Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 14.88 | 14.88 | 14.88 | 14.88 | 0 | +0.00(+0.00%) |
Sep 29, 2004 | 14.88 | 14.88 | 14.88 | 14.88 | 0 | +0.00(+0.00%) |
Sep 28, 2004 | 14.88 | 14.88 | 14.88 | 14.88 | 0 | +0.00(+0.00%) |
Sep 27, 2004 | 14.88 | 14.88 | 14.23 | 14.88 | 3,714 | +0.00(+0.00%) |
Sep 24, 2004 | 14.88 | 14.88 | 14.88 | 14.88 | 0 | +0.00(+0.00%) |
Sep 23, 2004 | 14.88 | 14.88 | 14.88 | 14.88 | 0 | +0.00(+0.00%) |
Sep 22, 2004 | 14.88 | 14.88 | 14.88 | 14.88 | 0 | +0.00(+0.00%) |
Sep 21, 2004 | 14.88 | 14.88 | 14.88 | 14.88 | 109 | +0.00(+0.00%) |
Sep 20, 2004 | 14.88 | 14.88 | 14.88 | 14.88 | 0 | +0.00(+0.00%) |
Sep 17, 2004 | 14.88 | 14.88 | 14.88 | 14.88 | 109 | -0.02(-0.15%) |
Sep 16, 2004 | 14.90 | 14.90 | 14.90 | 14.90 | 0 | +0.00(+0.00%) |
Sep 15, 2004 | 14.49 | 14.90 | 14.36 | 14.90 | 1,310 | +0.04(+0.25%) |
Sep 14, 2004 | 14.86 | 14.86 | 14.86 | 14.86 | 0 | +0.00(+0.00%) |
Sep 13, 2004 | 14.86 | 14.90 | 14.86 | 14.86 | 983 | +0.33(+2.27%) |
Sep 10, 2004 | 14.53 | 14.53 | 14.53 | 14.53 | 436 | +0.00(+0.00%) |
Sep 09, 2004 | 14.65 | 14.65 | 14.53 | 14.53 | 3,277 | -0.11(-0.78%) |
Sep 08, 2004 | 14.65 | 14.65 | 14.65 | 14.65 | 109 | -0.23(-1.54%) |
Sep 07, 2004 | 14.65 | 14.88 | 14.65 | 14.88 | 764 | +0.00(+0.00%) |
Sep 03, 2004 | 14.65 | 14.88 | 14.65 | 14.88 | 983 | +0.02(+0.12%) |
Sep 02, 2004 | 14.42 | 14.86 | 14.33 | 14.86 | 1,638 | +0.39(+2.72%) |
Sep 01, 2004 | 14.46 | 14.46 | 14.46 | 14.46 | 109 | +0.04(+0.29%) |
Aug 31, 2004 | 14.42 | 14.42 | 14.42 | 14.42 | 0 | +0.00(+0.00%) |
Aug 30, 2004 | 14.42 | 14.42 | 14.42 | 14.42 | 0 | +0.00(+0.00%) |
Aug 27, 2004 | 14.42 | 14.42 | 14.42 | 14.42 | 0 | +0.00(+0.00%) |
Aug 26, 2004 | 14.42 | 14.42 | 14.42 | 14.42 | 0 | +0.00(+0.00%) |
Aug 25, 2004 | 14.62 | 14.62 | 14.42 | 14.42 | 546 | -0.22(-1.53%) |
Aug 24, 2004 | 14.65 | 14.65 | 14.65 | 14.65 | 0 | +0.00(+0.00%) |
Aug 23, 2004 | 14.62 | 14.90 | 14.62 | 14.65 | 1,092 | -0.25(-1.69%) |
Aug 20, 2004 | 14.90 | 14.90 | 14.90 | 14.90 | 109 | +0.00(+0.00%) |
Aug 19, 2004 | 14.94 | 14.94 | 14.88 | 14.90 | 655 | +0.00(+0.00%) |
Aug 18, 2004 | 14.92 | 14.92 | 14.90 | 14.90 | 4,533 | +0.27(+1.88%) |
Aug 17, 2004 | 14.65 | 14.96 | 14.42 | 14.62 | 3,714 | +0.25(+1.72%) |
Aug 16, 2004 | 14.65 | 14.65 | 14.38 | 14.38 | 4,041 | -0.38(-2.57%) |
Aug 13, 2004 | 14.76 | 14.87 | 14.76 | 14.76 | 546 | -0.00(-0.03%) |
Aug 12, 2004 | 14.62 | 14.76 | 14.62 | 14.76 | 764 | -0.11(-0.74%) |
Aug 11, 2004 | 14.84 | 14.87 | 14.84 | 14.87 | 764 | +0.52(+3.66%) |
Aug 10, 2004 | 14.86 | 14.86 | 14.35 | 14.35 | 2,731 | -0.30(-2.05%) |
Aug 09, 2004 | 14.65 | 14.65 | 14.65 | 14.65 | 1,310 | +0.00(+0.00%) |
Aug 06, 2004 | 14.65 | 14.65 | 14.65 | 14.65 | 0 | +0.00(+0.00%) |
Aug 05, 2004 | 14.65 | 14.65 | 14.65 | 14.65 | 0 | +0.00(+0.00%) |
Aug 04, 2004 | 14.82 | 14.82 | 14.65 | 14.65 | 327 | +0.00(+0.03%) |
Aug 03, 2004 | 14.64 | 14.64 | 14.64 | 14.64 | 0 | +0.00(+0.00%) |
Aug 02, 2004 | 14.64 | 14.64 | 14.63 | 14.64 | 327 | +0.43(+3.06%) |
Jul 30, 2004 | 14.21 | 14.21 | 14.21 | 14.21 | 0 | +0.00(+0.00%) |
Jul 29, 2004 | 14.21 | 14.21 | 14.21 | 14.21 | 0 | +0.00(+0.00%) |
Jul 28, 2004 | 14.21 | 14.21 | 14.21 | 14.21 | 0 | +0.00(+0.00%) |
Jul 27, 2004 | 14.21 | 14.21 | 14.21 | 14.21 | 0 | +0.00(+0.00%) |
Jul 26, 2004 | 14.66 | 14.66 | 14.19 | 14.21 | 2,075 | -0.55(-3.75%) |
Jul 23, 2004 | 14.85 | 14.85 | 14.76 | 14.76 | 1,201 | +0.41(+2.87%) |
Jul 22, 2004 | 14.35 | 14.35 | 14.35 | 14.35 | 0 | +0.00(+0.00%) |
Jul 21, 2004 | 14.58 | 14.65 | 14.35 | 14.35 | 7,100 | -0.23(-1.57%) |
Jul 20, 2004 | 14.58 | 14.58 | 14.58 | 14.58 | 1,092 | -0.04(-0.28%) |
Jul 19, 2004 | 14.19 | 14.77 | 14.19 | 14.62 | 1,529 | +0.64(+4.55%) |
Jul 16, 2004 | 13.98 | 13.98 | 13.98 | 13.98 | 0 | +0.00(+0.00%) |
Jul 15, 2004 | 14.64 | 14.64 | 13.98 | 13.98 | 4,806 | -0.32(-2.24%) |
Jul 14, 2004 | 14.28 | 14.30 | 14.26 | 14.30 | 1,310 | +0.03(+0.19%) |
Jul 13, 2004 | 14.28 | 14.28 | 14.28 | 14.28 | 0 | +0.00(+0.00%) |
Jul 12, 2004 | 14.28 | 14.28 | 14.28 | 14.28 | 0 | +0.00(+0.00%) |
Jul 09, 2004 | 14.28 | 14.28 | 14.28 | 14.28 | 327 | +0.00(+0.03%) |
Jul 08, 2004 | 14.27 | 14.27 | 14.27 | 14.27 | 218 | +0.30(+2.16%) |
Jul 07, 2004 | 14.11 | 14.15 | 13.88 | 13.97 | 4,588 | -0.33(-2.34%) |
Jul 06, 2004 | 14.30 | 14.30 | 14.30 | 14.30 | 0 | +0.00(+0.00%) |
Jul 02, 2004 | 14.30 | 14.30 | 14.30 | 14.30 | 0 | +0.00(+0.00%) |
Jul 01, 2004 | 14.30 | 14.30 | 14.30 | 14.30 | 1,092 | +0.00(+0.00%) |
Jun 30, 2004 | 14.30 | 14.30 | 14.30 | 14.30 | 109 | +0.00(+0.00%) |
Jun 29, 2004 | 14.30 | 14.30 | 14.30 | 14.30 | 1,092 | +0.00(+0.00%) |
Jun 28, 2004 | 14.30 | 14.30 | 14.30 | 14.30 | 764 | +0.00(+0.00%) |
Jun 25, 2004 | 14.40 | 14.40 | 14.28 | 14.30 | 655 | +0.11(+0.81%) |
Jun 24, 2004 | 14.19 | 14.19 | 14.12 | 14.19 | 873 | -0.15(-1.02%) |
Jun 23, 2004 | 14.34 | 14.34 | 14.34 | 14.34 | 0 | +0.00(+0.00%) |
Jun 22, 2004 | 14.34 | 14.35 | 14.34 | 14.34 | 983 | -0.12(-0.85%) |
Jun 21, 2004 | 14.46 | 14.46 | 14.46 | 14.46 | 109 | -0.19(-1.28%) |
Jun 18, 2004 | 14.47 | 14.65 | 14.47 | 14.65 | 1,092 | +0.14(+0.98%) |
Jun 17, 2004 | 14.50 | 14.58 | 14.50 | 14.50 | 2,184 | +0.12(+0.86%) |
Jun 16, 2004 | 14.38 | 14.38 | 14.38 | 14.38 | 2,280 | +0.00(+0.00%) |
Jun 15, 2004 | 14.10 | 14.51 | 14.07 | 14.38 | 2,184 | +0.27(+1.88%) |
Jun 14, 2004 | 14.32 | 14.32 | 14.10 | 14.12 | 327 | -0.21(-1.47%) |
Jun 10, 2004 | 14.33 | 14.33 | 14.33 | 14.33 | 0 | +0.00(+0.00%) |
Jun 09, 2004 | 14.42 | 14.42 | 14.33 | 14.33 | 9,831 | -0.09(-0.64%) |
Jun 08, 2004 | 14.35 | 14.42 | 14.35 | 14.42 | 327 | +0.01(+0.10%) |
Jun 07, 2004 | 14.50 | 14.67 | 14.40 | 14.40 | 1,310 | -0.02(-0.13%) |
Jun 04, 2004 | 14.53 | 14.72 | 14.41 | 14.42 | 7,100 | +0.08(+0.54%) |
Jun 03, 2004 | 14.34 | 14.34 | 14.34 | 14.34 | 109 | +0.04(+0.29%) |
Jun 02, 2004 | 14.38 | 14.38 | 14.00 | 14.30 | 1,638 | -0.11(-0.79%) |
Jun 01, 2004 | 14.51 | 14.51 | 14.42 | 14.42 | 16,604 | -0.05(-0.32%) |
May 28, 2004 | 14.42 | 14.46 | 14.42 | 14.46 | 983 | +0.05(+0.32%) |
May 27, 2004 | 14.43 | 14.43 | 14.41 | 14.42 | 2,731 | +0.11(+0.77%) |
May 26, 2004 | 14.44 | 14.44 | 14.31 | 14.31 | 1,966 | -0.11(-0.76%) |
May 25, 2004 | 14.42 | 14.42 | 14.42 | 14.42 | 218 | -0.10(-0.69%) |
May 24, 2004 | 14.97 | 15.06 | 14.46 | 14.52 | 4,588 | -0.24(-1.61%) |
May 21, 2004 | 14.48 | 15.04 | 14.47 | 14.76 | 3,605 | +0.18(+1.26%) |
May 20, 2004 | 14.75 | 14.75 | 14.57 | 14.57 | 218 | +0.22(+1.56%) |
May 19, 2004 | 14.47 | 14.47 | 14.35 | 14.35 | 1,420 | -0.07(-0.48%) |
May 18, 2004 | 14.42 | 14.42 | 14.42 | 14.42 | 0 | +0.00(+0.00%) |
May 17, 2004 | 14.42 | 14.42 | 14.42 | 14.42 | 2,294 | -0.09(-0.63%) |
May 14, 2004 | 14.51 | 14.51 | 14.51 | 14.51 | 0 | +0.00(+0.00%) |
May 13, 2004 | 14.51 | 14.51 | 14.51 | 14.51 | 218 | +0.00(+0.00%) |
May 12, 2004 | 14.37 | 14.51 | 14.28 | 14.51 | 1,310 | -0.78(-5.09%) |
May 11, 2004 | 15.29 | 15.29 | 15.29 | 15.29 | 109 | +0.89(+6.20%) |
May 10, 2004 | 14.39 | 14.39 | 14.39 | 14.39 | 109 | -0.16(-1.10%) |
May 07, 2004 | 14.64 | 14.64 | 14.53 | 14.55 | 2,512 | +0.14(+0.95%) |
May 06, 2004 | 14.42 | 14.42 | 14.42 | 14.42 | 0 | +0.00(+0.00%) |
May 05, 2004 | 14.60 | 15.33 | 14.42 | 14.42 | 3,495 | +0.21(+1.48%) |
May 04, 2004 | 14.01 | 14.21 | 14.00 | 14.21 | 983 | +0.02(+0.13%) |
May 03, 2004 | 14.19 | 14.19 | 14.19 | 14.19 | 0 | +0.00(+0.00%) |
Apr 30, 2004 | 14.01 | 14.42 | 14.00 | 14.19 | 873 | +0.19(+1.37%) |
Apr 29, 2004 | 14.19 | 14.19 | 14.00 | 14.00 | 327 | -0.49(-3.38%) |
Apr 28, 2004 | 14.49 | 14.49 | 14.49 | 14.49 | 0 | +0.00(+0.00%) |
Apr 27, 2004 | 14.62 | 14.62 | 14.42 | 14.49 | 3,932 | -0.14(-0.94%) |
Apr 26, 2004 | 14.62 | 14.62 | 14.62 | 14.62 | 0 | +0.00(+0.00%) |
Apr 23, 2004 | 14.23 | 14.62 | 14.15 | 14.62 | 3,714 | +0.32(+2.24%) |
Apr 22, 2004 | 14.30 | 14.30 | 14.30 | 14.30 | 0 | +0.00(+0.00%) |
Apr 21, 2004 | 14.30 | 14.30 | 14.30 | 14.30 | 0 | +0.00(+0.00%) |
Apr 20, 2004 | 14.42 | 14.42 | 14.30 | 14.30 | 436 | -0.05(-0.35%) |
Apr 19, 2004 | 14.35 | 14.35 | 14.35 | 14.35 | 218 | -0.06(-0.44%) |
Apr 16, 2004 | 14.42 | 14.42 | 14.42 | 14.42 | 0 | +0.00(+0.00%) |
Apr 15, 2004 | 14.42 | 14.42 | 14.42 | 14.42 | 0 | +0.00(+0.00%) |
Apr 14, 2004 | 14.42 | 14.42 | 14.42 | 14.42 | 0 | +0.00(+0.00%) |
Apr 13, 2004 | 14.42 | 14.42 | 14.42 | 14.42 | 436 | +0.00(+0.00%) |
Apr 12, 2004 | 14.42 | 14.42 | 14.42 | 14.42 | 109 | -0.23(-1.56%) |
Apr 08, 2004 | 14.65 | 14.65 | 14.65 | 14.65 | 0 | +0.00(+0.00%) |
Apr 07, 2004 | 14.65 | 14.65 | 14.65 | 14.65 | 0 | +0.00(+0.00%) |
Apr 06, 2004 | 14.65 | 14.65 | 14.65 | 14.65 | 0 | +0.00(+0.00%) |
Apr 05, 2004 | 14.65 | 14.65 | 14.65 | 14.65 | 655 | +0.34(+2.40%) |
Apr 02, 2004 | 14.35 | 14.35 | 14.30 | 14.30 | 655 | -0.04(-0.26%) |
Apr 01, 2004 | 14.93 | 14.99 | 14.34 | 14.34 | 1,310 | -0.01(-0.06%) |
Mar 31, 2004 | 14.35 | 14.35 | 14.35 | 14.35 | 0 | +0.00(+0.00%) |
Mar 30, 2004 | 14.35 | 14.35 | 14.35 | 14.35 | 0 | +0.00(+0.00%) |
Mar 29, 2004 | 14.34 | 14.35 | 14.34 | 14.35 | 218 | -0.19(-1.29%) |
Mar 26, 2004 | 14.54 | 14.54 | 14.54 | 14.54 | 0 | +0.00(+0.00%) |
Mar 25, 2004 | 14.54 | 14.54 | 14.54 | 14.54 | 0 | +0.00(+0.00%) |
Mar 24, 2004 | 14.42 | 14.79 | 14.42 | 14.54 | 4,478 | +0.68(+4.89%) |
Mar 23, 2004 | 13.86 | 13.86 | 13.86 | 13.86 | 218 | +0.00(+0.00%) |
Mar 22, 2004 | 14.88 | 14.88 | 13.86 | 13.86 | 1,857 | -0.04(-0.30%) |
Mar 19, 2004 | 13.96 | 13.96 | 13.83 | 13.90 | 3,932 | -0.05(-0.33%) |
Mar 18, 2004 | 13.99 | 13.99 | 13.95 | 13.95 | 1,638 | +0.03(+0.23%) |
Mar 17, 2004 | 13.91 | 13.91 | 13.91 | 13.91 | 0 | +0.00(+0.00%) |
Mar 16, 2004 | 13.91 | 13.91 | 13.91 | 13.91 | 2,731 | -0.04(-0.26%) |
Mar 15, 2004 | 14.27 | 14.27 | 13.95 | 13.95 | 8,411 | -0.65(-4.48%) |
Mar 12, 2004 | 14.31 | 14.61 | 14.31 | 14.61 | 327 | -0.03(-0.19%) |
Mar 11, 2004 | 14.57 | 14.65 | 14.23 | 14.63 | 5,134 | +0.26(+1.82%) |
Mar 10, 2004 | 14.69 | 14.81 | 14.12 | 14.37 | 6,008 | -0.27(-1.87%) |
Mar 09, 2004 | 14.75 | 14.75 | 14.64 | 14.65 | 3,932 | -0.16(-1.08%) |
Mar 08, 2004 | 14.88 | 14.88 | 14.81 | 14.81 | 983 | -0.07(-0.46%) |
Mar 05, 2004 | 14.83 | 14.88 | 14.83 | 14.88 | 1,857 | +0.23(+1.56%) |
Mar 04, 2004 | 14.69 | 14.74 | 14.65 | 14.65 | 2,184 | -0.03(-0.19%) |
Mar 03, 2004 | 14.67 | 14.67 | 14.67 | 14.67 | 0 | +0.00(+0.00%) |
Mar 02, 2004 | 14.67 | 14.67 | 14.67 | 14.67 | 0 | +0.00(+0.00%) |
Mar 01, 2004 | 14.73 | 15.42 | 14.67 | 14.67 | 655 | -0.25(-1.66%) |
Feb 27, 2004 | 14.92 | 14.92 | 14.92 | 14.92 | 0 | +0.00(+0.00%) |
Feb 26, 2004 | 14.92 | 14.92 | 14.92 | 14.92 | 218 | +0.00(+0.00%) |
Feb 25, 2004 | 14.92 | 14.92 | 14.92 | 14.92 | 0 | +0.00(+0.00%) |
Feb 24, 2004 | 14.92 | 14.92 | 14.92 | 14.92 | 655 | +0.05(+0.31%) |
Feb 23, 2004 | 14.88 | 14.88 | 14.88 | 14.88 | 0 | +0.00(+0.00%) |
Feb 20, 2004 | 14.88 | 14.88 | 14.88 | 14.88 | 0 | +0.00(+0.00%) |
Feb 19, 2004 | 14.96 | 15.42 | 14.88 | 14.88 | 3,058 | +0.22(+1.53%) |
Feb 18, 2004 | 14.65 | 14.65 | 14.65 | 14.65 | 109 | +0.00(+0.03%) |
Feb 17, 2004 | 14.65 | 14.65 | 14.65 | 14.65 | 109 | +0.00(+0.00%) |
Feb 13, 2004 | 14.65 | 14.65 | 14.65 | 14.65 | 1,857 | -0.06(-0.40%) |
Feb 12, 2004 | 14.88 | 14.92 | 14.71 | 14.71 | 11,579 | +0.06(+0.41%) |
Feb 11, 2004 | 14.65 | 14.65 | 14.65 | 14.65 | 109 | -0.27(-1.84%) |
Feb 10, 2004 | 14.83 | 14.92 | 14.83 | 14.92 | 764 | +0.01(+0.06%) |
Feb 09, 2004 | 14.91 | 14.91 | 14.91 | 14.91 | 327 | +0.18(+1.24%) |
Feb 06, 2004 | 14.73 | 14.73 | 14.73 | 14.73 | 0 | +0.00(+0.00%) |
Feb 05, 2004 | 14.73 | 14.73 | 14.73 | 14.73 | 764 | -0.00(-0.03%) |
Feb 04, 2004 | 14.92 | 14.92 | 14.73 | 14.73 | 218 | -0.34(-2.28%) |
Feb 03, 2004 | 15.08 | 15.08 | 15.08 | 15.08 | 655 | +0.01(+0.06%) |
Feb 02, 2004 | 15.10 | 15.10 | 15.07 | 15.07 | 546 | +0.34(+2.30%) |
Jan 30, 2004 | 14.73 | 14.73 | 14.73 | 14.73 | 109 | -0.01(-0.06%) |
Jan 29, 2004 | 14.74 | 14.74 | 14.74 | 14.74 | 0 | +0.00(+0.00%) |
Jan 28, 2004 | 15.01 | 15.10 | 14.73 | 14.74 | 2,731 | -0.14(-0.92%) |
Jan 27, 2004 | 14.96 | 15.10 | 14.65 | 14.88 | 2,621 | +0.08(+0.56%) |
Jan 26, 2004 | 15.03 | 15.10 | 14.79 | 14.79 | 983 | +0.03(+0.22%) |
Jan 23, 2004 | 14.65 | 14.76 | 14.65 | 14.76 | 764 | +0.09(+0.62%) |
Jan 22, 2004 | 14.97 | 14.97 | 14.67 | 14.67 | 2,294 | -0.39(-2.58%) |
Jan 21, 2004 | 15.06 | 15.06 | 15.06 | 15.06 | 218 | -0.22(-1.44%) |
Jan 20, 2004 | 15.31 | 15.45 | 15.07 | 15.28 | 8,848 | +0.17(+1.15%) |
Jan 16, 2004 | 15.10 | 15.10 | 15.10 | 15.10 | 109 | -0.34(-2.23%) |
Jan 15, 2004 | 15.45 | 15.45 | 15.45 | 15.45 | 360 | +0.55(+3.69%) |
Jan 14, 2004 | 14.92 | 14.92 | 14.90 | 14.90 | 327 | -0.32(-2.11%) |
Jan 13, 2004 | 15.45 | 15.45 | 14.88 | 15.22 | 2,867 | -0.07(-0.45%) |
Jan 12, 2004 | 15.33 | 15.33 | 15.20 | 15.29 | 2,421 | +0.12(+0.82%) |
Jan 09, 2004 | 15.40 | 15.40 | 15.16 | 15.16 | 1,911 | -0.00(-0.01%) |
Jan 08, 2004 | 15.44 | 15.44 | 15.15 | 15.16 | 3,574 | -0.21(-1.39%) |
Jan 07, 2004 | 14.99 | 15.38 | 14.99 | 15.38 | 1,010 | +0.05(+0.33%) |
Jan 06, 2004 | 15.20 | 15.33 | 15.20 | 15.33 | 1,747 | +0.16(+1.06%) |
Jan 05, 2004 | 14.98 | 15.17 | 14.98 | 15.17 | 1,201 | +0.23(+1.53%) |
Jan 02, 2004 | 14.92 | 14.94 | 14.88 | 14.94 | 764 | +0.06(+0.40%) |
Dec 31, 2003 | 14.64 | 14.88 | 14.55 | 14.88 | 1,529 | +0.35(+2.43%) |
Dec 30, 2003 | 14.25 | 14.53 | 14.25 | 14.53 | 1,420 | +0.34(+2.39%) |
Dec 29, 2003 | 14.02 | 14.23 | 14.02 | 14.19 | 1,417 | +0.30(+2.17%) |
Dec 26, 2003 | 13.89 | 13.89 | 13.89 | 13.89 | 0 | +0.00(+0.00%) |
Dec 24, 2003 | 14.01 | 14.01 | 13.88 | 13.89 | 873 | -0.12(-0.85%) |
Dec 23, 2003 | 13.96 | 14.01 | 13.96 | 14.01 | 546 | +0.27(+2.00%) |
Dec 22, 2003 | 13.70 | 13.93 | 13.70 | 13.73 | 1,732 | +0.10(+0.70%) |
Dec 19, 2003 | 13.57 | 13.63 | 13.57 | 13.63 | 218 | +0.18(+1.36%) |
Dec 18, 2003 | 13.45 | 13.45 | 13.45 | 13.45 | 873 | +0.13(+1.00%) |
Dec 17, 2003 | 13.32 | 13.32 | 13.32 | 13.32 | 965 | -0.13(-0.99%) |
Dec 16, 2003 | 13.45 | 13.45 | 13.45 | 13.45 | 0 | +0.00(+0.00%) |
Dec 15, 2003 | 13.39 | 13.45 | 13.39 | 13.45 | 327 | +0.25(+1.87%) |
Dec 12, 2003 | 13.20 | 13.20 | 13.20 | 13.20 | 1,092 | -0.07(-0.52%) |
Dec 11, 2003 | 13.27 | 13.27 | 13.27 | 13.27 | 655 | +0.00(+0.00%) |
Dec 10, 2003 | 13.27 | 13.27 | 13.27 | 13.27 | 620 | +0.00(+0.03%) |
Dec 09, 2003 | 13.27 | 13.27 | 13.27 | 13.27 | 0 | +0.00(+0.00%) |
Dec 08, 2003 | 13.27 | 13.27 | 13.27 | 13.27 | 655 | -0.01(-0.04%) |
Dec 05, 2003 | 13.45 | 13.44 | 13.28 | 13.27 | 1,420 | -0.18(-1.32%) |
Dec 04, 2003 | 13.33 | 13.45 | 13.33 | 13.45 | 436 | +0.28(+2.16%) |
Dec 03, 2003 | 13.17 | 13.17 | 13.17 | 13.17 | 218 | -0.16(-1.20%) |
Dec 02, 2003 | 13.33 | 13.33 | 13.33 | 13.33 | 436 | +0.01(+0.07%) |
Dec 01, 2003 | 13.32 | 13.32 | 13.32 | 13.32 | 1,387 | +0.04(+0.28%) |
Nov 28, 2003 | 13.28 | 13.28 | 13.28 | 13.28 | 0 | +0.00(+0.00%) |
Nov 26, 2003 | 13.28 | 13.28 | 13.28 | 13.28 | 0 | +0.00(+0.00%) |
Nov 25, 2003 | 13.28 | 13.28 | 13.28 | 13.28 | 0 | +0.00(+0.00%) |
Nov 24, 2003 | 13.29 | 13.29 | 13.28 | 13.28 | 218 | +0.01(+0.07%) |
Nov 21, 2003 | 13.27 | 13.27 | 13.27 | 13.27 | 0 | +0.00(+0.00%) |
Nov 20, 2003 | 13.29 | 13.29 | 13.27 | 13.27 | 7,430 | +0.00(+0.00%) |
Nov 19, 2003 | 13.27 | 13.27 | 13.27 | 13.27 | 0 | +0.00(+0.00%) |
Nov 18, 2003 | 13.27 | 13.27 | 13.27 | 13.27 | 8,306 | +0.08(+0.62%) |
Nov 17, 2003 | 13.27 | 13.29 | 13.19 | 13.19 | 546 | -0.22(-1.64%) |
Nov 14, 2003 | 13.38 | 13.45 | 13.38 | 13.41 | 873 | +0.37(+2.81%) |
Nov 13, 2003 | 13.04 | 13.04 | 13.04 | 13.04 | 0 | +0.00(+0.00%) |
Nov 12, 2003 | 13.27 | 13.27 | 13.04 | 13.04 | 546 | -0.40(-2.96%) |
Nov 11, 2003 | 13.44 | 13.44 | 13.44 | 13.44 | 0 | +0.00(+0.00%) |
Nov 10, 2003 | 13.44 | 13.44 | 13.44 | 13.44 | 0 | +0.00(+0.00%) |
Nov 07, 2003 | 13.44 | 13.44 | 13.44 | 13.44 | 218 | +0.42(+3.23%) |
Nov 06, 2003 | 13.02 | 13.02 | 13.02 | 13.02 | 0 | +0.00(+0.00%) |
Nov 05, 2003 | 13.53 | 13.53 | 12.95 | 13.02 | 764 | -0.55(-4.05%) |
Nov 04, 2003 | 13.16 | 13.57 | 13.16 | 13.57 | 1,092 | +0.78(+6.12%) |
Nov 03, 2003 | 12.71 | 12.84 | 12.71 | 12.79 | 633 | +0.11(+0.87%) |
Oct 31, 2003 | 12.68 | 12.68 | 12.68 | 12.68 | 218 | -0.02(-0.18%) |
Oct 30, 2003 | 12.70 | 12.70 | 12.70 | 12.70 | 0 | +0.00(+0.00%) |
Oct 29, 2003 | 12.67 | 12.70 | 12.67 | 12.70 | 218 | +0.00(+0.00%) |
Oct 28, 2003 | 12.59 | 12.70 | 12.54 | 12.70 | 1,966 | +0.11(+0.91%) |
Oct 27, 2003 | 12.59 | 12.59 | 12.59 | 12.59 | 436 | +0.16(+1.29%) |
Oct 24, 2003 | 12.59 | 12.59 | 12.43 | 12.43 | 764 | -0.16(-1.27%) |
Oct 23, 2003 | 12.59 | 12.59 | 12.59 | 12.59 | 109 | +0.10(+0.81%) |
Oct 22, 2003 | 12.49 | 12.49 | 12.49 | 12.49 | 109 | +0.00(+0.00%) |
Oct 21, 2003 | 12.49 | 12.49 | 12.49 | 12.49 | 0 | +0.00(+0.00%) |
Oct 20, 2003 | 12.49 | 12.49 | 12.49 | 12.49 | 436 | -0.10(-0.80%) |
Oct 17, 2003 | 12.59 | 12.59 | 12.59 | 12.59 | 0 | +0.39(+3.23%) |
Oct 16, 2003 | 12.19 | 12.19 | 12.19 | 12.19 | 0 | +0.00(+0.00%) |
Oct 15, 2003 | 12.43 | 12.54 | 12.19 | 12.19 | 1,310 | -0.35(-2.81%) |
Oct 14, 2003 | 12.55 | 12.55 | 12.55 | 12.55 | 109 | +0.00(+0.04%) |
Oct 13, 2003 | 12.54 | 12.54 | 12.54 | 12.54 | 0 | +0.00(+0.00%) |
Oct 10, 2003 | 12.54 | 12.54 | 12.54 | 12.54 | 163 | +0.12(+0.96%) |
Oct 09, 2003 | 12.44 | 12.44 | 12.42 | 12.42 | 327 | -0.01(-0.08%) |
Oct 08, 2003 | 12.43 | 12.43 | 12.43 | 12.43 | 0 | +0.00(+0.00%) |
Oct 07, 2003 | 12.43 | 12.43 | 12.43 | 12.43 | 0 | +0.00(+0.00%) |
Oct 06, 2003 | 12.43 | 12.43 | 12.43 | 12.43 | 109 | -0.08(-0.62%) |
Oct 03, 2003 | 12.51 | 12.51 | 12.51 | 12.51 | 0 | +0.00(+0.00%) |
Oct 02, 2003 | 12.54 | 12.59 | 12.51 | 12.51 | 2,621 | -0.08(-0.62%) |