Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 16.34 | 16.58 | 16.28 | 16.47 | 2,103,587 | +0.17(+1.04%) |
Sep 29, 2004 | 16.26 | 16.31 | 16.12 | 16.30 | 1,650,156 | +0.00(+0.00%) |
Sep 28, 2004 | 16.19 | 16.30 | 16.14 | 16.30 | 1,374,409 | +0.11(+0.66%) |
Sep 27, 2004 | 16.23 | 16.35 | 16.10 | 16.19 | 1,186,938 | +0.03(+0.20%) |
Sep 24, 2004 | 16.15 | 16.23 | 16.10 | 16.16 | 1,350,316 | +0.05(+0.30%) |
Sep 23, 2004 | 16.26 | 16.33 | 16.11 | 16.11 | 1,721,117 | -0.17(-1.04%) |
Sep 22, 2004 | 16.44 | 16.50 | 16.28 | 16.28 | 1,291,779 | -0.23(-1.38%) |
Sep 21, 2004 | 16.47 | 16.61 | 16.38 | 16.51 | 1,147,411 | +0.09(+0.52%) |
Sep 20, 2004 | 16.62 | 16.62 | 16.43 | 16.43 | 1,253,946 | -0.19(-1.12%) |
Sep 17, 2004 | 16.82 | 16.83 | 16.56 | 16.61 | 2,208,616 | -0.10(-0.57%) |
Sep 16, 2004 | 16.57 | 16.71 | 16.53 | 16.71 | 1,879,036 | +0.14(+0.87%) |
Sep 15, 2004 | 16.47 | 16.66 | 16.36 | 16.57 | 2,432,790 | -0.05(-0.32%) |
Sep 14, 2004 | 16.95 | 16.97 | 16.58 | 16.62 | 2,754,653 | -0.32(-1.91%) |
Sep 13, 2004 | 16.87 | 16.94 | 16.81 | 16.94 | 2,485,681 | -0.12(-0.69%) |
Sep 10, 2004 | 17.01 | 17.09 | 16.81 | 17.06 | 1,813,346 | -0.03(-0.19%) |
Sep 09, 2004 | 17.50 | 17.50 | 17.08 | 17.09 | 2,149,137 | -0.41(-2.34%) |
Sep 08, 2004 | 17.53 | 17.64 | 17.44 | 17.50 | 2,031,498 | -0.11(-0.60%) |
Sep 07, 2004 | 17.47 | 17.61 | 17.35 | 17.61 | 2,125,798 | +0.27(+1.56%) |
Sep 03, 2004 | 17.19 | 17.36 | 17.11 | 17.34 | 1,159,081 | +0.14(+0.83%) |
Sep 02, 2004 | 17.16 | 17.21 | 17.05 | 17.19 | 1,575,432 | +0.04(+0.22%) |
Sep 01, 2004 | 17.29 | 17.42 | 17.05 | 17.16 | 2,259,248 | -0.05(-0.31%) |
Aug 31, 2004 | 17.17 | 17.35 | 17.13 | 17.21 | 2,219,533 | +0.04(+0.22%) |
Aug 30, 2004 | 17.12 | 17.23 | 17.02 | 17.17 | 1,623,805 | +0.03(+0.16%) |
Aug 27, 2004 | 17.19 | 17.21 | 17.09 | 17.14 | 1,023,936 | -0.02(-0.09%) |
Aug 26, 2004 | 17.04 | 17.19 | 17.00 | 17.16 | 1,511,624 | +0.12(+0.72%) |
Aug 25, 2004 | 17.09 | 17.22 | 16.96 | 17.04 | 2,758,041 | -0.05(-0.31%) |
Aug 24, 2004 | 16.67 | 17.10 | 16.62 | 17.09 | 3,485,149 | +0.55(+3.34%) |
Aug 23, 2004 | 16.54 | 16.63 | 16.47 | 16.54 | 1,657,497 | -0.01(-0.03%) |
Aug 20, 2004 | 16.31 | 16.55 | 16.28 | 16.54 | 2,127,680 | +0.37(+2.30%) |
Aug 19, 2004 | 16.39 | 16.43 | 16.15 | 16.17 | 2,012,863 | -0.30(-1.84%) |
Aug 18, 2004 | 16.20 | 16.49 | 16.19 | 16.48 | 2,094,552 | +0.30(+1.84%) |
Aug 17, 2004 | 16.15 | 16.25 | 16.02 | 16.18 | 2,477,588 | +0.08(+0.50%) |
Aug 16, 2004 | 15.96 | 16.19 | 15.92 | 16.10 | 2,020,581 | +0.16(+1.00%) |
Aug 13, 2004 | 15.91 | 16.00 | 15.91 | 15.94 | 1,439,158 | -0.02(-0.13%) |
Aug 12, 2004 | 16.10 | 16.10 | 15.93 | 15.96 | 1,445,181 | -0.14(-0.86%) |
Aug 11, 2004 | 16.10 | 16.15 | 16.07 | 16.10 | 2,619,508 | +0.01(+0.07%) |
Aug 10, 2004 | 16.20 | 16.28 | 16.07 | 16.09 | 2,491,140 | -0.02(-0.13%) |
Aug 09, 2004 | 16.15 | 16.24 | 16.04 | 16.11 | 1,312,107 | +0.01(+0.07%) |
Aug 06, 2004 | 16.20 | 16.51 | 16.03 | 16.10 | 1,910,658 | -0.19(-1.17%) |
Aug 05, 2004 | 16.33 | 16.43 | 16.20 | 16.29 | 1,930,045 | -0.04(-0.26%) |
Aug 04, 2004 | 15.93 | 16.36 | 15.75 | 16.33 | 2,331,526 | +0.49(+3.08%) |
Aug 03, 2004 | 15.88 | 15.99 | 15.77 | 15.84 | 1,822,569 | -0.06(-0.37%) |
Aug 02, 2004 | 15.71 | 15.90 | 15.53 | 15.90 | 1,780,784 | +0.20(+1.29%) |
Jul 30, 2004 | 15.65 | 15.83 | 15.65 | 15.70 | 1,876,966 | +0.10(+0.65%) |
Jul 29, 2004 | 15.65 | 15.94 | 15.58 | 15.60 | 904,791 | -0.05(-0.31%) |
Jul 28, 2004 | 15.45 | 15.76 | 15.27 | 15.65 | 1,410,924 | +0.20(+1.27%) |
Jul 27, 2004 | 15.50 | 15.70 | 15.39 | 15.45 | 919,660 | -0.05(-0.31%) |
Jul 26, 2004 | 15.57 | 15.59 | 15.43 | 15.50 | 985,727 | -0.10(-0.61%) |
Jul 23, 2004 | 15.74 | 15.81 | 15.59 | 15.59 | 1,334,505 | -0.18(-1.14%) |
Jul 22, 2004 | 16.04 | 16.07 | 15.76 | 15.77 | 1,814,476 | -0.32(-2.01%) |
Jul 21, 2004 | 16.28 | 16.37 | 16.06 | 16.10 | 1,099,414 | -0.14(-0.85%) |
Jul 20, 2004 | 16.31 | 16.31 | 16.20 | 16.24 | 2,756,723 | -0.03(-0.16%) |
Jul 19, 2004 | 16.21 | 16.35 | 16.12 | 16.26 | 1,295,919 | +0.07(+0.46%) |
Jul 16, 2004 | 16.44 | 16.44 | 16.17 | 16.19 | 1,203,125 | -0.03(-0.20%) |
Jul 15, 2004 | 16.06 | 16.23 | 16.04 | 16.22 | 2,465,730 | +0.16(+1.03%) |
Jul 14, 2004 | 15.96 | 16.06 | 15.94 | 16.06 | 1,159,457 | +0.09(+0.57%) |
Jul 13, 2004 | 16.07 | 16.07 | 15.90 | 15.96 | 1,162,092 | -0.11(-0.66%) |
Jul 12, 2004 | 16.00 | 16.09 | 15.89 | 16.07 | 807,479 | +0.10(+0.63%) |
Jul 09, 2004 | 16.00 | 16.04 | 15.75 | 15.97 | 1,366,880 | +0.10(+0.64%) |
Jul 08, 2004 | 16.16 | 16.28 | 15.87 | 15.87 | 1,806,758 | -0.29(-1.81%) |
Jul 07, 2004 | 16.10 | 16.20 | 16.03 | 16.16 | 1,624,370 | +0.04(+0.23%) |
Jul 06, 2004 | 16.12 | 16.20 | 15.82 | 16.12 | 1,236,629 | +0.05(+0.33%) |
Jul 02, 2004 | 15.88 | 16.20 | 15.88 | 16.07 | 1,792,642 | +0.24(+1.51%) |
Jul 01, 2004 | 15.80 | 15.91 | 15.67 | 15.83 | 1,520,470 | +0.04(+0.24%) |
Jun 30, 2004 | 15.62 | 15.90 | 15.60 | 15.79 | 2,085,329 | +0.16(+1.05%) |
Jun 29, 2004 | 15.92 | 15.92 | 15.62 | 15.63 | 2,033,944 | -0.34(-2.13%) |
Jun 28, 2004 | 16.06 | 16.11 | 15.87 | 15.97 | 1,533,081 | +0.03(+0.20%) |
Jun 25, 2004 | 15.83 | 15.95 | 15.78 | 15.94 | 1,688,178 | +0.13(+0.84%) |
Jun 24, 2004 | 15.67 | 15.86 | 15.67 | 15.81 | 1,659,756 | +0.05(+0.30%) |
Jun 23, 2004 | 15.57 | 15.76 | 15.57 | 15.76 | 1,380,055 | +0.13(+0.82%) |
Jun 22, 2004 | 15.60 | 15.65 | 15.49 | 15.63 | 1,320,389 | +0.08(+0.51%) |
Jun 21, 2004 | 15.31 | 15.60 | 15.29 | 15.55 | 1,832,733 | +0.27(+1.74%) |
Jun 18, 2004 | 15.21 | 15.39 | 15.21 | 15.29 | 1,994,229 | -0.07(-0.45%) |
Jun 17, 2004 | 15.41 | 15.47 | 15.23 | 15.35 | 2,594,851 | -0.12(-0.79%) |
Jun 16, 2004 | 15.35 | 15.51 | 15.27 | 15.48 | 1,338,458 | -0.15(-0.95%) |
Jun 15, 2004 | 15.43 | 15.65 | 15.43 | 15.62 | 2,352,231 | +0.24(+1.55%) |
Jun 14, 2004 | 15.46 | 15.48 | 15.33 | 15.39 | 2,653,012 | -0.28(-1.80%) |
Jun 10, 2004 | 15.75 | 15.79 | 15.64 | 15.67 | 998,902 | -0.10(-0.61%) |
Jun 09, 2004 | 15.70 | 15.93 | 15.68 | 15.76 | 1,886,001 | +0.03(+0.20%) |
Jun 08, 2004 | 15.73 | 15.75 | 15.52 | 15.73 | 1,444,428 | +0.05(+0.34%) |
Jun 07, 2004 | 15.62 | 15.74 | 15.58 | 15.68 | 1,050,664 | +0.06(+0.37%) |
Jun 04, 2004 | 15.65 | 15.82 | 15.53 | 15.62 | 1,501,648 | +0.08(+0.55%) |
Jun 03, 2004 | 15.63 | 15.82 | 15.48 | 15.53 | 1,658,815 | -0.23(-1.45%) |
Jun 02, 2004 | 15.49 | 15.76 | 15.45 | 15.76 | 1,792,077 | +0.25(+1.61%) |
Jun 01, 2004 | 15.65 | 15.68 | 15.26 | 15.51 | 1,984,818 | -0.13(-0.82%) |
May 28, 2004 | 15.49 | 15.74 | 15.48 | 15.64 | 2,009,099 | +0.13(+0.82%) |
May 27, 2004 | 15.46 | 15.78 | 15.36 | 15.51 | 1,855,885 | +0.08(+0.52%) |
May 26, 2004 | 15.29 | 15.46 | 15.13 | 15.43 | 1,950,185 | +0.15(+0.97%) |
May 25, 2004 | 14.88 | 15.29 | 14.88 | 15.29 | 1,972,019 | +0.35(+2.31%) |
May 24, 2004 | 14.91 | 15.04 | 14.85 | 14.94 | 1,597,266 | +0.13(+0.86%) |
May 21, 2004 | 14.90 | 15.01 | 14.75 | 14.81 | 1,946,985 | +0.07(+0.47%) |
May 20, 2004 | 14.67 | 14.90 | 14.55 | 14.74 | 3,070,116 | +0.24(+1.69%) |
May 19, 2004 | 14.82 | 15.06 | 14.42 | 14.50 | 2,742,418 | -0.34(-2.29%) |
May 18, 2004 | 14.66 | 14.84 | 14.61 | 14.84 | 2,234,779 | +0.18(+1.23%) |
May 17, 2004 | 14.46 | 14.73 | 14.36 | 14.66 | 2,749,571 | +0.06(+0.44%) |
May 14, 2004 | 14.56 | 14.78 | 14.46 | 14.59 | 2,199,581 | +0.04(+0.26%) |
May 13, 2004 | 14.53 | 14.66 | 14.38 | 14.56 | 2,141,985 | -0.03(-0.18%) |
May 12, 2004 | 14.48 | 14.62 | 14.30 | 14.58 | 1,855,885 | +0.01(+0.04%) |
May 11, 2004 | 14.49 | 14.75 | 14.44 | 14.58 | 1,786,054 | +0.05(+0.37%) |
May 10, 2004 | 14.48 | 14.69 | 14.17 | 14.53 | 2,895,632 | -0.01(-0.04%) |
May 07, 2004 | 14.88 | 14.93 | 14.53 | 14.53 | 4,630,866 | -0.43(-2.84%) |
May 06, 2004 | 15.04 | 15.07 | 14.82 | 14.96 | 2,310,633 | -0.20(-1.30%) |
May 05, 2004 | 15.12 | 15.38 | 15.12 | 15.15 | 2,972,239 | -0.02(-0.14%) |
May 04, 2004 | 14.86 | 15.35 | 14.83 | 15.17 | 2,840,106 | +0.30(+2.00%) |
May 03, 2004 | 14.61 | 14.89 | 14.48 | 14.88 | 2,856,294 | +0.29(+1.97%) |
Apr 30, 2004 | 14.87 | 14.99 | 14.58 | 14.59 | 2,256,048 | -0.14(-0.97%) |
Apr 29, 2004 | 14.88 | 15.10 | 14.49 | 14.73 | 1,932,492 | -0.17(-1.14%) |
Apr 28, 2004 | 15.01 | 15.11 | 14.82 | 14.90 | 1,985,571 | -0.10(-0.67%) |
Apr 27, 2004 | 14.82 | 15.09 | 14.82 | 15.00 | 2,121,468 | +0.15(+1.00%) |
Apr 26, 2004 | 14.58 | 14.97 | 14.58 | 14.85 | 1,671,614 | +0.27(+1.86%) |
Apr 23, 2004 | 14.74 | 14.75 | 14.48 | 14.58 | 1,763,843 | -0.14(-0.97%) |
Apr 22, 2004 | 14.50 | 14.99 | 14.36 | 14.73 | 2,243,814 | +0.14(+0.98%) |
Apr 21, 2004 | 14.42 | 14.71 | 14.35 | 14.58 | 1,886,942 | +0.09(+0.59%) |
Apr 20, 2004 | 14.98 | 14.98 | 14.50 | 14.50 | 2,248,896 | -0.44(-2.95%) |
Apr 19, 2004 | 14.69 | 15.02 | 14.53 | 14.94 | 1,759,514 | +0.06(+0.43%) |
Apr 16, 2004 | 14.90 | 15.02 | 14.80 | 14.88 | 2,268,659 | -0.02(-0.14%) |
Apr 15, 2004 | 14.53 | 14.90 | 14.50 | 14.90 | 2,172,665 | +0.33(+2.26%) |
Apr 14, 2004 | 14.48 | 14.93 | 14.34 | 14.57 | 3,486,466 | -0.05(-0.33%) |
Apr 13, 2004 | 14.85 | 15.08 | 14.26 | 14.62 | 3,901,688 | -0.13(-0.90%) |
Apr 12, 2004 | 15.21 | 15.22 | 14.16 | 14.75 | 4,378,082 | -0.47(-3.11%) |
Apr 08, 2004 | 15.43 | 15.53 | 15.20 | 15.22 | 1,993,853 | -0.20(-1.31%) |
Apr 07, 2004 | 15.36 | 15.78 | 15.17 | 15.42 | 5,175,962 | +0.04(+0.24%) |
Apr 06, 2004 | 15.67 | 15.73 | 15.27 | 15.39 | 4,359,824 | -0.30(-1.93%) |
Apr 05, 2004 | 16.39 | 16.40 | 15.69 | 15.69 | 5,632,781 | -0.71(-4.34%) |
Apr 02, 2004 | 16.18 | 16.53 | 16.07 | 16.40 | 4,091,794 | +0.35(+2.18%) |
Apr 01, 2004 | 15.93 | 16.05 | 15.87 | 16.05 | 2,396,463 | +0.19(+1.21%) |
Mar 31, 2004 | 15.73 | 15.86 | 15.61 | 15.86 | 1,914,422 | +0.13(+0.81%) |
Mar 30, 2004 | 15.70 | 15.73 | 15.60 | 15.73 | 1,349,751 | +0.06(+0.37%) |
Mar 29, 2004 | 15.57 | 15.75 | 15.43 | 15.67 | 1,447,816 | +0.13(+0.85%) |
Mar 26, 2004 | 15.93 | 15.93 | 15.54 | 15.54 | 1,957,526 | -0.36(-2.24%) |
Mar 25, 2004 | 15.86 | 15.92 | 15.84 | 15.90 | 2,007,593 | +0.10(+0.61%) |
Mar 24, 2004 | 15.95 | 16.04 | 15.75 | 15.80 | 2,006,464 | -0.16(-1.03%) |
Mar 23, 2004 | 15.95 | 15.99 | 15.86 | 15.96 | 1,639,239 | +0.03(+0.17%) |
Mar 22, 2004 | 15.81 | 15.99 | 15.78 | 15.94 | 2,064,248 | -0.10(-0.63%) |
Mar 19, 2004 | 15.95 | 16.14 | 15.94 | 16.04 | 1,881,107 | +0.09(+0.53%) |
Mar 18, 2004 | 16.10 | 16.10 | 15.92 | 15.95 | 2,496,598 | -0.15(-0.96%) |
Mar 17, 2004 | 15.75 | 16.11 | 15.70 | 16.11 | 3,565,897 | +0.18(+1.10%) |
Mar 16, 2004 | 15.89 | 15.98 | 15.83 | 15.93 | 1,738,810 | +0.08(+0.50%) |
Mar 15, 2004 | 15.86 | 15.96 | 15.70 | 15.85 | 1,243,970 | -0.01(-0.03%) |
Mar 12, 2004 | 15.81 | 15.91 | 15.76 | 15.86 | 1,409,983 | +0.12(+0.78%) |
Mar 11, 2004 | 16.18 | 16.18 | 15.73 | 15.74 | 1,973,901 | -0.45(-2.76%) |
Mar 10, 2004 | 16.35 | 16.52 | 16.15 | 16.18 | 3,224,647 | -0.20(-1.23%) |
Mar 09, 2004 | 16.33 | 16.38 | 16.29 | 16.38 | 1,659,568 | +0.05(+0.33%) |
Mar 08, 2004 | 16.32 | 16.39 | 16.21 | 16.33 | 1,769,867 | +0.01(+0.06%) |
Mar 05, 2004 | 16.20 | 16.40 | 16.20 | 16.32 | 2,208,051 | +0.06(+0.39%) |
Mar 04, 2004 | 16.36 | 16.36 | 16.19 | 16.26 | 2,117,892 | -0.13(-0.78%) |
Mar 03, 2004 | 16.20 | 16.51 | 16.13 | 16.38 | 3,544,628 | +0.17(+1.05%) |
Mar 02, 2004 | 16.04 | 16.21 | 16.02 | 16.21 | 2,010,416 | +0.18(+1.09%) |
Mar 01, 2004 | 15.89 | 16.07 | 15.86 | 16.04 | 3,372,215 | +0.23(+1.48%) |
Feb 27, 2004 | 15.83 | 15.87 | 15.76 | 15.81 | 1,770,431 | +0.02(+0.10%) |
Feb 26, 2004 | 15.75 | 15.83 | 15.73 | 15.79 | 3,231,047 | +0.12(+0.75%) |
Feb 25, 2004 | 15.55 | 15.69 | 15.55 | 15.67 | 3,598,271 | +0.11(+0.72%) |
Feb 24, 2004 | 15.38 | 15.57 | 15.36 | 15.56 | 2,326,256 | +0.00(+0.00%) |
Feb 23, 2004 | 15.57 | 15.67 | 15.49 | 15.56 | 1,191,832 | +0.03(+0.21%) |
Feb 20, 2004 | 15.67 | 15.67 | 15.46 | 15.53 | 1,863,414 | -0.04(-0.24%) |
Feb 19, 2004 | 15.57 | 15.59 | 15.41 | 15.57 | 1,774,196 | +0.08(+0.51%) |
Feb 18, 2004 | 15.60 | 15.64 | 15.46 | 15.49 | 1,307,025 | -0.01(-0.07%) |
Feb 17, 2004 | 15.50 | 15.59 | 15.42 | 15.50 | 1,187,126 | +0.11(+0.69%) |
Feb 13, 2004 | 15.62 | 15.67 | 15.34 | 15.39 | 2,174,171 | -0.23(-1.50%) |
Feb 12, 2004 | 15.78 | 15.78 | 15.58 | 15.62 | 1,385,702 | -0.15(-0.98%) |
Feb 11, 2004 | 15.69 | 15.80 | 15.60 | 15.78 | 2,973,557 | +0.08(+0.51%) |
Feb 10, 2004 | 15.55 | 15.74 | 15.53 | 15.70 | 1,880,730 | +0.15(+0.99%) |
Feb 09, 2004 | 15.54 | 15.56 | 15.35 | 15.55 | 2,622,332 | -0.04(-0.27%) |
Feb 06, 2004 | 15.33 | 15.62 | 15.22 | 15.59 | 1,732,410 | +0.29(+1.88%) |
Feb 05, 2004 | 15.11 | 15.38 | 15.11 | 15.30 | 1,679,331 | +0.19(+1.27%) |
Feb 04, 2004 | 15.46 | 15.46 | 15.09 | 15.11 | 1,698,530 | -0.35(-2.23%) |
Feb 03, 2004 | 15.61 | 15.76 | 15.43 | 15.46 | 1,816,734 | -0.14(-0.89%) |
Feb 02, 2004 | 15.51 | 15.64 | 15.47 | 15.59 | 1,735,798 | +0.13(+0.86%) |
Jan 30, 2004 | 15.70 | 15.70 | 15.42 | 15.46 | 2,495,657 | -0.24(-1.52%) |
Jan 29, 2004 | 15.58 | 15.74 | 15.51 | 15.70 | 1,511,059 | +0.12(+0.75%) |
Jan 28, 2004 | 15.54 | 15.73 | 15.51 | 15.58 | 2,147,632 | +0.04(+0.27%) |
Jan 27, 2004 | 15.49 | 15.60 | 15.46 | 15.54 | 1,902,564 | +0.10(+0.62%) |
Jan 26, 2004 | 15.40 | 15.46 | 15.29 | 15.44 | 1,617,405 | +0.05(+0.31%) |
Jan 23, 2004 | 15.39 | 15.40 | 15.25 | 15.40 | 1,716,599 | +0.29(+1.90%) |
Jan 22, 2004 | 15.12 | 15.53 | 15.04 | 15.11 | 2,534,055 | -0.01(-0.04%) |
Jan 21, 2004 | 15.07 | 15.14 | 15.06 | 15.12 | 1,413,371 | -0.02(-0.14%) |
Jan 20, 2004 | 15.27 | 15.36 | 15.12 | 15.14 | 1,707,941 | -0.14(-0.94%) |
Jan 16, 2004 | 15.57 | 15.57 | 15.28 | 15.28 | 1,263,545 | -0.21(-1.34%) |
Jan 15, 2004 | 15.48 | 15.50 | 15.32 | 15.49 | 1,291,967 | +0.04(+0.28%) |
Jan 14, 2004 | 15.32 | 15.46 | 15.32 | 15.44 | 1,717,164 | +0.07(+0.48%) |
Jan 13, 2004 | 15.62 | 15.67 | 15.27 | 15.37 | 3,148,793 | -0.17(-1.09%) |
Jan 12, 2004 | 15.62 | 15.66 | 15.49 | 15.54 | 1,527,435 | -0.08(-0.51%) |
Jan 09, 2004 | 15.68 | 15.68 | 15.57 | 15.62 | 2,983,721 | -0.05(-0.31%) |
Jan 08, 2004 | 15.66 | 15.68 | 15.52 | 15.67 | 4,161,060 | +0.05(+0.31%) |
Jan 07, 2004 | 15.79 | 15.79 | 15.57 | 15.62 | 2,050,885 | -0.12(-0.78%) |
Jan 06, 2004 | 15.68 | 15.77 | 15.61 | 15.74 | 1,473,038 | +0.06(+0.37%) |
Jan 05, 2004 | 15.78 | 15.89 | 15.62 | 15.68 | 2,499,045 | -0.01(-0.03%) |
Jan 02, 2004 | 15.68 | 15.77 | 15.59 | 15.69 | 2,043,167 | +0.01(+0.07%) |
Dec 31, 2003 | 15.77 | 15.87 | 15.67 | 15.68 | 1,928,916 | -0.07(-0.47%) |
Dec 30, 2003 | 15.73 | 15.86 | 15.69 | 15.75 | 1,648,086 | +0.03(+0.17%) |
Dec 29, 2003 | 15.62 | 15.78 | 15.55 | 15.73 | 1,274,274 | +0.11(+0.68%) |
Dec 26, 2003 | 15.68 | 15.73 | 15.58 | 15.62 | 411,645 | -0.04(-0.27%) |
Dec 24, 2003 | 15.57 | 15.68 | 15.57 | 15.66 | 1,031,653 | +0.09(+0.55%) |
Dec 23, 2003 | 15.59 | 15.62 | 15.55 | 15.58 | 1,265,804 | -0.02(-0.10%) |
Dec 22, 2003 | 15.60 | 15.64 | 15.55 | 15.59 | 1,416,947 | -0.01(-0.07%) |
Dec 19, 2003 | 15.59 | 15.65 | 15.58 | 15.60 | 1,785,677 | -0.04(-0.24%) |
Dec 18, 2003 | 15.65 | 15.75 | 15.59 | 15.64 | 1,444,804 | -0.03(-0.20%) |
Dec 17, 2003 | 15.69 | 15.69 | 15.61 | 15.67 | 1,735,233 | -0.24(-1.50%) |
Dec 16, 2003 | 15.75 | 15.93 | 15.70 | 15.91 | 3,143,335 | +0.19(+1.18%) |
Dec 15, 2003 | 15.94 | 15.94 | 15.73 | 15.73 | 1,593,877 | -0.11(-0.67%) |
Dec 12, 2003 | 15.75 | 15.86 | 15.72 | 15.83 | 2,033,003 | +0.13(+0.85%) |
Dec 11, 2003 | 15.58 | 15.74 | 15.58 | 15.70 | 2,179,630 | +0.12(+0.78%) |
Dec 10, 2003 | 15.66 | 15.69 | 15.57 | 15.58 | 1,019,042 | -0.05(-0.34%) |
Dec 09, 2003 | 15.58 | 15.70 | 15.58 | 15.63 | 1,204,443 | +0.09(+0.55%) |
Dec 08, 2003 | 15.54 | 15.58 | 15.52 | 15.55 | 1,127,083 | +0.01(+0.07%) |
Dec 05, 2003 | 15.57 | 15.60 | 15.57 | 15.53 | 1,562,256 | -0.03(-0.20%) |
Dec 04, 2003 | 15.73 | 15.73 | 15.53 | 15.57 | 1,674,814 | -0.13(-0.81%) |
Dec 03, 2003 | 15.78 | 15.78 | 15.72 | 15.69 | 1,219,501 | -0.08(-0.51%) |
Dec 02, 2003 | 15.72 | 15.83 | 15.67 | 15.77 | 2,381,594 | +0.05(+0.30%) |
Dec 01, 2003 | 15.70 | 15.76 | 15.68 | 15.73 | 1,518,400 | +0.13(+0.82%) |
Nov 28, 2003 | 15.72 | 15.75 | 15.60 | 15.60 | 323,932 | -0.07(-0.47%) |
Nov 26, 2003 | 15.74 | 15.75 | 15.55 | 15.67 | 1,135,929 | +0.07(+0.44%) |
Nov 25, 2003 | 15.41 | 15.64 | 15.41 | 15.60 | 2,349,031 | +0.29(+1.87%) |
Nov 24, 2003 | 15.27 | 15.34 | 15.18 | 15.32 | 1,344,858 | +0.12(+0.77%) |
Nov 21, 2003 | 15.41 | 15.41 | 15.17 | 15.20 | 2,529,914 | -0.05(-0.35%) |
Nov 20, 2003 | 15.38 | 15.38 | 15.14 | 15.25 | 1,451,580 | -0.16(-1.03%) |
Nov 19, 2003 | 15.49 | 15.52 | 15.40 | 15.41 | 1,929,480 | -0.06(-0.38%) |
Nov 18, 2003 | 15.44 | 15.47 | 15.38 | 15.47 | 1,546,069 | +0.09(+0.59%) |
Nov 17, 2003 | 15.36 | 15.47 | 15.33 | 15.38 | 1,333,376 | -0.09(-0.55%) |
Nov 14, 2003 | 15.40 | 15.54 | 15.40 | 15.47 | 834,771 | +0.14(+0.90%) |
Nov 13, 2003 | 15.37 | 15.38 | 15.24 | 15.33 | 762,870 | -0.04(-0.28%) |
Nov 12, 2003 | 15.22 | 15.37 | 15.19 | 15.37 | 1,492,801 | +0.18(+1.15%) |
Nov 11, 2003 | 15.29 | 15.30 | 15.14 | 15.19 | 888,039 | -0.11(-0.69%) |
Nov 10, 2003 | 15.35 | 15.38 | 15.24 | 15.30 | 1,428,617 | -0.08(-0.52%) |
Nov 07, 2003 | 15.35 | 15.47 | 15.31 | 15.38 | 1,350,316 | +0.00(+0.00%) |
Nov 06, 2003 | 15.26 | 15.41 | 15.17 | 15.38 | 1,741,445 | +0.12(+0.77%) |
Nov 05, 2003 | 15.72 | 15.38 | 15.11 | 15.26 | 2,001,005 | -0.23(-1.47%) |
Nov 04, 2003 | 15.72 | 15.73 | 15.35 | 15.49 | 2,077,612 | -0.19(-1.22%) |
Nov 03, 2003 | 15.56 | 15.74 | 15.56 | 15.68 | 1,175,054 | +0.14(+0.92%) |
Oct 31, 2003 | 15.67 | 15.72 | 15.44 | 15.54 | 1,084,544 | -0.02(-0.14%) |
Oct 30, 2003 | 15.54 | 15.58 | 15.43 | 15.56 | 748,000 | +0.14(+0.93%) |
Oct 29, 2003 | 15.22 | 15.43 | 15.15 | 15.42 | 978,574 | +0.23(+1.54%) |
Oct 28, 2003 | 15.45 | 15.48 | 14.89 | 15.18 | 1,806,382 | -0.28(-1.82%) |
Oct 27, 2003 | 15.33 | 15.72 | 15.33 | 15.47 | 1,135,741 | +0.14(+0.90%) |
Oct 24, 2003 | 15.38 | 15.38 | 15.15 | 15.33 | 815,573 | -0.05(-0.35%) |
Oct 23, 2003 | 15.50 | 15.50 | 15.23 | 15.38 | 1,098,285 | -0.12(-0.75%) |
Oct 22, 2003 | 15.69 | 15.69 | 15.39 | 15.50 | 1,150,423 | -0.20(-1.29%) |
Oct 21, 2003 | 15.61 | 15.77 | 15.54 | 15.70 | 1,276,909 | +0.14(+0.89%) |
Oct 20, 2003 | 15.46 | 15.68 | 15.46 | 15.56 | 895,379 | +0.06(+0.38%) |
Oct 17, 2003 | 15.83 | 15.87 | 15.50 | 15.50 | 1,187,126 | -0.30(-1.92%) |
Oct 16, 2003 | 15.76 | 15.86 | 15.74 | 15.81 | 1,008,314 | +0.05(+0.34%) |
Oct 15, 2003 | 15.83 | 15.83 | 15.70 | 15.75 | 1,858,144 | -0.03(-0.17%) |
Oct 14, 2003 | 15.91 | 15.97 | 15.63 | 15.78 | 1,682,343 | -0.19(-1.16%) |
Oct 13, 2003 | 15.91 | 16.09 | 15.98 | 15.96 | 997,773 | +0.05(+0.33%) |
Oct 10, 2003 | 15.93 | 16.02 | 15.90 | 15.91 | 1,078,521 | +0.05(+0.30%) |
Oct 09, 2003 | 15.87 | 15.98 | 15.75 | 15.86 | 1,374,409 | -0.01(-0.03%) |
Oct 08, 2003 | 15.81 | 15.87 | 15.73 | 15.87 | 1,313,048 | +0.05(+0.34%) |
Oct 07, 2003 | 15.94 | 15.94 | 15.78 | 15.82 | 1,428,241 | -0.12(-0.77%) |
Oct 06, 2003 | 15.77 | 15.94 | 15.77 | 15.94 | 1,805,064 | +0.22(+1.39%) |
Oct 03, 2003 | 15.78 | 15.94 | 15.72 | 15.72 | 2,096,623 | +0.02(+0.14%) |
Oct 02, 2003 | 15.66 | 15.74 | 15.64 | 15.70 | 2,226,497 | +0.03(+0.17%) |