Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 14.84 | 14.92 | 14.72 | 14.92 | 1,419,239 | +0.14(+0.97%) |
Aug 30, 2004 | 14.74 | 14.80 | 14.69 | 14.78 | 914,363 | +0.04(+0.24%) |
Aug 27, 2004 | 14.81 | 14.81 | 14.68 | 14.74 | 889,295 | -0.01(-0.04%) |
Aug 26, 2004 | 14.79 | 14.79 | 14.70 | 14.75 | 598,752 | +0.00(+0.00%) |
Aug 25, 2004 | 14.76 | 14.77 | 14.66 | 14.75 | 766,315 | +0.06(+0.40%) |
Aug 24, 2004 | 14.77 | 14.77 | 14.63 | 14.69 | 748,818 | +0.03(+0.20%) |
Aug 23, 2004 | 14.75 | 14.76 | 14.66 | 14.66 | 708,610 | -0.03(-0.20%) |
Aug 20, 2004 | 14.71 | 14.72 | 14.56 | 14.69 | 552,487 | +0.06(+0.41%) |
Aug 19, 2004 | 14.72 | 14.75 | 14.62 | 14.63 | 3,344,028 | -0.07(-0.49%) |
Aug 18, 2004 | 14.68 | 14.79 | 14.62 | 14.70 | 809,720 | +0.10(+0.65%) |
Aug 17, 2004 | 14.71 | 14.73 | 14.55 | 14.60 | 876,173 | -0.01(-0.04%) |
Aug 16, 2004 | 14.27 | 14.63 | 14.27 | 14.61 | 461,639 | +0.07(+0.45%) |
Aug 13, 2004 | 14.63 | 14.66 | 14.48 | 14.54 | 764,464 | -0.05(-0.37%) |
Aug 12, 2004 | 14.68 | 14.68 | 14.54 | 14.60 | 1,118,433 | -0.01(-0.04%) |
Aug 11, 2004 | 14.53 | 14.60 | 14.38 | 14.60 | 789,531 | +0.06(+0.41%) |
Aug 10, 2004 | 14.49 | 14.55 | 14.41 | 14.54 | 1,707,596 | +0.11(+0.74%) |
Aug 09, 2004 | 14.59 | 14.59 | 14.41 | 14.44 | 1,087,478 | -0.04(-0.25%) |
Aug 06, 2004 | 14.25 | 14.59 | 14.24 | 14.47 | 2,997,294 | +0.11(+0.74%) |
Aug 05, 2004 | 14.44 | 14.54 | 14.37 | 14.37 | 3,385,583 | -0.17(-1.19%) |
Aug 04, 2004 | 14.45 | 14.54 | 14.33 | 14.54 | 1,033,979 | +0.12(+0.87%) |
Aug 03, 2004 | 14.49 | 14.49 | 14.37 | 14.41 | 1,510,087 | -0.03(-0.21%) |
Aug 02, 2004 | 14.39 | 14.46 | 14.30 | 14.44 | 1,870,953 | +0.11(+0.75%) |
Jul 30, 2004 | 14.12 | 14.34 | 14.12 | 14.34 | 1,345,384 | +0.10(+0.71%) |
Jul 29, 2004 | 14.21 | 14.31 | 14.18 | 14.24 | 2,465,163 | +0.10(+0.71%) |
Jul 28, 2004 | 14.08 | 14.13 | 13.94 | 14.13 | 855,312 | +0.18(+1.32%) |
Jul 27, 2004 | 14.09 | 14.09 | 13.90 | 13.95 | 1,385,256 | -0.02(-0.13%) |
Jul 26, 2004 | 13.99 | 14.08 | 13.93 | 13.97 | 1,281,790 | -0.04(-0.25%) |
Jul 23, 2004 | 14.13 | 14.13 | 13.99 | 14.00 | 450,031 | -0.08(-0.59%) |
Jul 22, 2004 | 14.11 | 14.15 | 14.00 | 14.09 | 522,877 | -0.10(-0.67%) |
Jul 21, 2004 | 14.44 | 14.44 | 14.16 | 14.18 | 755,211 | -0.23(-1.57%) |
Jul 20, 2004 | 14.38 | 14.44 | 14.34 | 14.41 | 811,907 | +0.03(+0.21%) |
Jul 19, 2004 | 14.34 | 14.41 | 14.31 | 14.38 | 1,291,380 | +0.07(+0.46%) |
Jul 16, 2004 | 14.25 | 14.33 | 14.24 | 14.31 | 756,053 | +0.10(+0.71%) |
Jul 15, 2004 | 14.18 | 14.25 | 14.12 | 14.21 | 671,430 | +0.07(+0.46%) |
Jul 14, 2004 | 13.97 | 14.19 | 13.97 | 14.15 | 708,946 | +0.12(+0.89%) |
Jul 13, 2004 | 14.09 | 14.09 | 13.98 | 14.02 | 880,884 | -0.03(-0.21%) |
Jul 12, 2004 | 13.99 | 14.05 | 13.97 | 14.05 | 773,549 | +0.03(+0.21%) |
Jul 09, 2004 | 14.03 | 14.15 | 13.94 | 14.02 | 1,576,708 | -0.03(-0.21%) |
Jul 08, 2004 | 14.00 | 14.12 | 14.00 | 14.05 | 1,463,485 | -0.05(-0.38%) |
Jul 07, 2004 | 14.06 | 14.12 | 14.00 | 14.11 | 1,044,914 | +0.03(+0.21%) |
Jul 06, 2004 | 14.09 | 14.15 | 14.03 | 14.08 | 661,840 | -0.02(-0.17%) |
Jul 02, 2004 | 13.86 | 14.15 | 13.86 | 14.10 | 779,774 | +0.14(+1.02%) |
Jul 01, 2004 | 14.19 | 14.19 | 13.91 | 13.96 | 497,474 | -0.17(-1.18%) |
Jun 30, 2004 | 14.04 | 14.13 | 13.93 | 14.12 | 1,270,182 | +0.06(+0.42%) |
Jun 29, 2004 | 14.17 | 14.18 | 13.97 | 14.06 | 1,238,217 | -0.11(-0.76%) |
Jun 28, 2004 | 14.12 | 14.30 | 14.12 | 14.17 | 931,355 | +0.07(+0.46%) |
Jun 25, 2004 | 14.21 | 14.22 | 14.08 | 14.11 | 636,100 | -0.08(-0.59%) |
Jun 24, 2004 | 14.16 | 14.22 | 14.14 | 14.19 | 498,820 | +0.05(+0.34%) |
Jun 23, 2004 | 14.02 | 14.16 | 14.02 | 14.14 | 904,100 | +0.11(+0.76%) |
Jun 22, 2004 | 14.11 | 14.13 | 14.00 | 14.03 | 716,349 | -0.05(-0.38%) |
Jun 21, 2004 | 14.07 | 14.15 | 13.97 | 14.09 | 4,041,367 | +0.10(+0.68%) |
Jun 18, 2004 | 13.90 | 14.00 | 13.85 | 13.99 | 2,371,287 | -0.05(-0.34%) |
Jun 17, 2004 | 13.92 | 14.08 | 13.91 | 14.04 | 2,007,393 | +0.10(+0.68%) |
Jun 16, 2004 | 13.91 | 13.97 | 13.84 | 13.94 | 1,200,869 | +0.04(+0.30%) |
Jun 15, 2004 | 13.83 | 14.00 | 13.79 | 13.90 | 1,109,517 | +0.10(+0.69%) |
Jun 14, 2004 | 13.78 | 13.89 | 13.78 | 13.81 | 1,074,187 | -0.10(-0.68%) |
Jun 10, 2004 | 13.79 | 13.90 | 13.79 | 13.90 | 721,732 | +0.10(+0.69%) |
Jun 09, 2004 | 13.78 | 13.94 | 13.78 | 13.81 | 1,396,696 | -0.09(-0.64%) |
Jun 08, 2004 | 13.94 | 14.01 | 13.87 | 13.90 | 1,807,696 | -0.13(-0.93%) |
Jun 07, 2004 | 13.94 | 14.03 | 13.88 | 14.03 | 834,787 | +0.12(+0.85%) |
Jun 04, 2004 | 13.86 | 13.97 | 13.86 | 13.91 | 740,911 | +0.05(+0.34%) |
Jun 03, 2004 | 14.06 | 14.06 | 13.86 | 13.86 | 1,191,952 | -0.15(-1.06%) |
Jun 02, 2004 | 13.95 | 14.06 | 13.82 | 14.01 | 397,710 | +0.02(+0.17%) |
Jun 01, 2004 | 14.02 | 14.06 | 13.91 | 13.99 | 623,987 | -0.02(-0.13%) |
May 28, 2004 | 13.91 | 14.05 | 13.86 | 14.00 | 842,189 | +0.03(+0.21%) |
May 27, 2004 | 13.91 | 14.03 | 13.82 | 13.97 | 1,234,516 | +0.14(+1.03%) |
May 26, 2004 | 13.85 | 13.96 | 13.75 | 13.83 | 1,256,723 | +0.01(+0.04%) |
May 25, 2004 | 13.59 | 13.84 | 13.52 | 13.83 | 1,429,502 | +0.24(+1.79%) |
May 24, 2004 | 13.52 | 13.61 | 13.48 | 13.58 | 1,072,168 | +0.18(+1.38%) |
May 21, 2004 | 13.40 | 13.51 | 13.36 | 13.40 | 674,122 | -0.02(-0.13%) |
May 20, 2004 | 13.31 | 13.48 | 13.31 | 13.42 | 1,053,830 | +0.14(+1.03%) |
May 19, 2004 | 13.39 | 13.50 | 13.28 | 13.28 | 1,111,031 | -0.10(-0.71%) |
May 18, 2004 | 13.48 | 13.49 | 13.37 | 13.37 | 959,955 | +0.11(+0.85%) |
May 17, 2004 | 13.30 | 13.36 | 13.23 | 13.26 | 1,535,659 | -0.14(-1.06%) |
May 14, 2004 | 13.21 | 13.50 | 13.21 | 13.40 | 3,657,620 | +0.07(+0.53%) |
May 13, 2004 | 13.16 | 13.36 | 13.16 | 13.33 | 1,704,568 | +0.05(+0.40%) |
May 12, 2004 | 13.20 | 13.31 | 13.12 | 13.28 | 3,526,060 | -0.01(-0.09%) |
May 11, 2004 | 13.34 | 13.43 | 13.22 | 13.29 | 2,414,860 | -0.04(-0.27%) |
May 10, 2004 | 13.43 | 13.46 | 13.23 | 13.33 | 3,157,118 | -0.19(-1.41%) |
May 07, 2004 | 13.90 | 13.90 | 13.45 | 13.52 | 3,624,310 | -0.42(-3.03%) |
May 06, 2004 | 13.84 | 13.94 | 13.75 | 13.94 | 3,369,432 | +0.05(+0.34%) |
May 05, 2004 | 13.97 | 14.01 | 13.87 | 13.89 | 898,380 | -0.10(-0.68%) |
May 04, 2004 | 13.93 | 14.05 | 13.86 | 13.99 | 1,654,433 | +0.05(+0.38%) |
May 03, 2004 | 13.96 | 13.96 | 13.80 | 13.93 | 932,700 | +0.10(+0.69%) |
Apr 30, 2004 | 13.78 | 14.03 | 13.68 | 13.84 | 1,624,319 | -0.02(-0.13%) |
Apr 29, 2004 | 14.05 | 14.12 | 13.84 | 13.86 | 1,130,546 | -0.22(-1.56%) |
Apr 28, 2004 | 13.96 | 14.09 | 13.96 | 14.08 | 1,295,417 | +0.01(+0.08%) |
Apr 27, 2004 | 14.00 | 14.15 | 13.97 | 14.06 | 1,111,704 | +0.02(+0.17%) |
Apr 26, 2004 | 13.97 | 14.15 | 13.96 | 14.04 | 953,562 | +0.04(+0.30%) |
Apr 23, 2004 | 14.00 | 14.03 | 13.89 | 14.00 | 659,317 | +0.01(+0.04%) |
Apr 22, 2004 | 13.87 | 14.00 | 13.75 | 13.99 | 813,926 | +0.15(+1.12%) |
Apr 21, 2004 | 13.70 | 13.84 | 13.70 | 13.84 | 884,080 | +0.11(+0.78%) |
Apr 20, 2004 | 13.97 | 13.98 | 13.73 | 13.73 | 2,096,221 | -0.15(-1.11%) |
Apr 19, 2004 | 13.91 | 13.99 | 13.88 | 13.89 | 443,806 | -0.09(-0.64%) |
Apr 16, 2004 | 13.92 | 13.99 | 13.91 | 13.97 | 707,769 | +0.05(+0.34%) |
Apr 15, 2004 | 13.82 | 14.03 | 13.82 | 13.93 | 2,742,416 | +0.08(+0.56%) |
Apr 14, 2004 | 13.67 | 13.90 | 13.64 | 13.85 | 3,818,959 | +0.02(+0.13%) |
Apr 13, 2004 | 14.07 | 14.09 | 13.74 | 13.83 | 4,504,689 | -0.26(-1.81%) |
Apr 12, 2004 | 14.33 | 14.37 | 14.05 | 14.09 | 1,751,169 | -0.23(-1.58%) |
Apr 08, 2004 | 14.40 | 14.46 | 14.29 | 14.31 | 559,048 | -0.01(-0.08%) |
Apr 07, 2004 | 14.50 | 14.50 | 14.33 | 14.33 | 1,693,464 | -0.15(-1.03%) |
Apr 06, 2004 | 14.44 | 14.51 | 14.42 | 14.47 | 1,156,959 | +0.01(+0.04%) |
Apr 05, 2004 | 14.54 | 14.54 | 14.41 | 14.47 | 1,073,178 | +0.04(+0.29%) |
Apr 02, 2004 | 14.50 | 14.54 | 14.40 | 14.43 | 2,180,844 | -0.07(-0.49%) |
Apr 01, 2004 | 14.49 | 14.53 | 14.45 | 14.50 | 662,850 | +0.04(+0.29%) |
Mar 31, 2004 | 14.41 | 14.49 | 14.35 | 14.46 | 1,156,454 | +0.06(+0.41%) |
Mar 30, 2004 | 14.30 | 14.41 | 14.27 | 14.40 | 682,197 | +0.05(+0.37%) |
Mar 29, 2004 | 14.30 | 14.35 | 14.19 | 14.34 | 11,236,320 | +0.09(+0.63%) |
Mar 26, 2004 | 14.27 | 14.30 | 14.21 | 14.25 | 852,620 | +0.05(+0.34%) |
Mar 25, 2004 | 14.21 | 14.26 | 14.15 | 14.21 | 1,077,215 | +0.02(+0.17%) |
Mar 24, 2004 | 14.26 | 14.26 | 14.10 | 14.18 | 691,113 | +0.03(+0.21%) |
Mar 23, 2004 | 14.31 | 14.31 | 14.13 | 14.15 | 780,783 | -0.01(-0.04%) |
Mar 22, 2004 | 14.41 | 14.41 | 14.13 | 14.16 | 794,747 | -0.17(-1.16%) |
Mar 19, 2004 | 14.44 | 14.50 | 14.33 | 14.33 | 486,875 | -0.20(-1.39%) |
Mar 18, 2004 | 14.47 | 14.62 | 14.43 | 14.53 | 523,382 | -0.07(-0.45%) |
Mar 17, 2004 | 14.43 | 14.62 | 14.41 | 14.59 | 1,807,360 | +0.23(+1.57%) |
Mar 16, 2004 | 14.27 | 14.38 | 14.16 | 14.37 | 972,404 | +0.14(+0.96%) |
Mar 15, 2004 | 14.28 | 14.34 | 14.19 | 14.23 | 2,885,753 | -0.04(-0.29%) |
Mar 12, 2004 | 14.19 | 14.31 | 14.15 | 14.27 | 1,378,694 | +0.14(+0.97%) |
Mar 11, 2004 | 14.41 | 14.44 | 14.13 | 14.13 | 2,353,791 | -0.21(-1.45%) |
Mar 10, 2004 | 14.49 | 14.57 | 14.34 | 14.34 | 486,034 | -0.17(-1.15%) |
Mar 09, 2004 | 14.54 | 14.58 | 14.49 | 14.51 | 399,392 | -0.08(-0.57%) |
Mar 08, 2004 | 14.69 | 14.71 | 14.56 | 14.59 | 919,410 | -0.04(-0.28%) |
Mar 05, 2004 | 14.50 | 14.63 | 14.49 | 14.63 | 1,006,220 | +0.11(+0.78%) |
Mar 04, 2004 | 14.53 | 14.53 | 14.44 | 14.52 | 417,561 | +0.10(+0.70%) |
Mar 03, 2004 | 14.52 | 14.52 | 14.33 | 14.42 | 402,757 | -0.01(-0.04%) |
Mar 02, 2004 | 14.56 | 14.56 | 14.42 | 14.43 | 807,196 | -0.07(-0.45%) |
Mar 01, 2004 | 14.54 | 14.56 | 14.42 | 14.49 | 605,649 | +0.07(+0.49%) |
Feb 27, 2004 | 14.23 | 14.43 | 14.23 | 14.42 | 844,040 | +0.15(+1.08%) |
Feb 26, 2004 | 14.15 | 14.28 | 14.15 | 14.27 | 502,184 | +0.10(+0.67%) |
Feb 25, 2004 | 14.06 | 14.21 | 14.04 | 14.17 | 762,277 | +0.14(+1.02%) |
Feb 24, 2004 | 14.18 | 14.18 | 13.98 | 14.03 | 381,559 | -0.08(-0.55%) |
Feb 23, 2004 | 14.00 | 14.16 | 14.00 | 14.11 | 540,206 | +0.05(+0.38%) |
Feb 20, 2004 | 14.21 | 14.24 | 14.00 | 14.05 | 582,938 | -0.14(-0.96%) |
Feb 19, 2004 | 14.33 | 14.35 | 14.15 | 14.19 | 974,423 | -0.10(-0.67%) |
Feb 18, 2004 | 14.22 | 14.32 | 14.22 | 14.28 | 485,192 | +0.05(+0.33%) |
Feb 17, 2004 | 14.21 | 14.27 | 14.15 | 14.24 | 790,541 | +0.11(+0.76%) |
Feb 13, 2004 | 14.21 | 14.22 | 14.06 | 14.13 | 433,712 | -0.02(-0.13%) |
Feb 12, 2004 | 14.17 | 14.27 | 14.15 | 14.15 | 428,160 | -0.04(-0.29%) |
Feb 11, 2004 | 14.15 | 14.27 | 14.07 | 14.19 | 329,406 | -0.01(-0.08%) |
Feb 10, 2004 | 13.96 | 14.20 | 13.96 | 14.20 | 552,487 | +0.12(+0.84%) |
Feb 09, 2004 | 14.10 | 14.10 | 13.98 | 14.08 | 2,728,789 | +0.08(+0.59%) |
Feb 06, 2004 | 14.00 | 14.03 | 13.88 | 14.00 | 686,907 | +0.12(+0.86%) |
Feb 05, 2004 | 13.99 | 14.03 | 13.86 | 13.88 | 1,098,077 | -0.08(-0.60%) |
Feb 04, 2004 | 14.26 | 14.26 | 13.91 | 13.96 | 1,271,360 | -0.23(-1.63%) |
Feb 03, 2004 | 14.09 | 14.19 | 14.03 | 14.19 | 404,271 | +0.12(+0.89%) |
Feb 02, 2004 | 14.26 | 14.26 | 14.06 | 14.07 | 381,054 | -0.08(-0.59%) |
Jan 30, 2004 | 14.23 | 14.26 | 14.06 | 14.15 | 345,052 | -0.02(-0.17%) |
Jan 29, 2004 | 14.18 | 14.24 | 14.06 | 14.18 | 1,188,419 | +0.11(+0.80%) |
Jan 28, 2004 | 13.99 | 14.26 | 13.99 | 14.06 | 686,907 | +0.05(+0.38%) |
Jan 27, 2004 | 14.18 | 14.18 | 14.00 | 14.01 | 559,216 | -0.05(-0.34%) |
Jan 26, 2004 | 14.17 | 14.19 | 13.97 | 14.06 | 1,033,810 | -0.08(-0.59%) |
Jan 23, 2004 | 14.34 | 14.34 | 14.12 | 14.14 | 477,117 | -0.12(-0.88%) |
Jan 22, 2004 | 14.27 | 14.29 | 14.13 | 14.27 | 457,433 | +0.05(+0.38%) |
Jan 21, 2004 | 13.94 | 14.24 | 13.92 | 14.21 | 2,731,817 | +0.24(+1.74%) |
Jan 20, 2004 | 13.84 | 13.99 | 13.83 | 13.97 | 600,434 | +0.10(+0.73%) |
Jan 16, 2004 | 13.97 | 13.97 | 13.82 | 13.87 | 1,097,740 | -0.02(-0.17%) |
Jan 15, 2004 | 13.96 | 13.97 | 13.82 | 13.89 | 430,684 | -0.05(-0.34%) |
Jan 14, 2004 | 13.84 | 13.94 | 13.79 | 13.94 | 463,153 | +0.17(+1.21%) |
Jan 13, 2004 | 13.84 | 13.86 | 13.75 | 13.77 | 1,540,201 | -0.07(-0.47%) |
Jan 12, 2004 | 13.87 | 13.89 | 13.78 | 13.84 | 933,205 | -0.01(-0.04%) |
Jan 09, 2004 | 13.87 | 13.92 | 13.83 | 13.84 | 1,079,907 | -0.05(-0.34%) |
Jan 08, 2004 | 13.91 | 13.94 | 13.85 | 13.89 | 456,929 | -0.01(-0.04%) |
Jan 07, 2004 | 13.91 | 13.91 | 13.81 | 13.90 | 759,585 | +0.07(+0.52%) |
Jan 06, 2004 | 13.91 | 13.91 | 13.74 | 13.83 | 315,779 | -0.03(-0.21%) |
Jan 05, 2004 | 13.91 | 13.93 | 13.73 | 13.86 | 688,758 | +0.02(+0.17%) |
Jan 02, 2004 | 13.91 | 13.96 | 13.79 | 13.83 | 340,509 | -0.04(-0.26%) |
Dec 31, 2003 | 13.96 | 13.96 | 13.80 | 13.87 | 947,000 | -0.02(-0.17%) |
Dec 30, 2003 | 13.86 | 13.91 | 13.84 | 13.89 | 304,170 | +0.04(+0.26%) |
Dec 29, 2003 | 13.75 | 13.86 | 13.67 | 13.86 | 368,605 | +0.10(+0.73%) |
Dec 26, 2003 | 13.73 | 13.79 | 13.71 | 13.75 | 278,094 | +0.02(+0.13%) |
Dec 24, 2003 | 13.81 | 13.81 | 13.68 | 13.74 | 210,631 | +0.02(+0.17%) |
Dec 23, 2003 | 13.69 | 13.75 | 13.66 | 13.71 | 709,788 | +0.07(+0.52%) |
Dec 22, 2003 | 13.53 | 13.64 | 13.52 | 13.64 | 406,794 | +0.12(+0.92%) |
Dec 19, 2003 | 13.56 | 13.56 | 13.44 | 13.52 | 788,354 | -0.10(-0.70%) |
Dec 18, 2003 | 13.52 | 13.64 | 13.45 | 13.61 | 4,753,679 | +0.17(+1.28%) |
Dec 17, 2003 | 13.31 | 13.49 | 13.31 | 13.44 | 2,949,346 | +0.06(+0.44%) |
Dec 16, 2003 | 13.43 | 13.46 | 13.33 | 13.38 | 2,495,782 | +0.08(+0.63%) |
Dec 15, 2003 | 13.49 | 13.49 | 13.30 | 13.30 | 604,977 | -0.05(-0.36%) |
Dec 12, 2003 | 13.40 | 13.40 | 13.26 | 13.34 | 1,615,234 | +0.03(+0.22%) |
Dec 11, 2003 | 13.25 | 13.34 | 13.23 | 13.31 | 1,834,782 | +0.06(+0.45%) |
Dec 10, 2003 | 13.28 | 13.28 | 13.23 | 13.26 | 212,986 | +0.06(+0.45%) |
Dec 09, 2003 | 13.37 | 13.40 | 13.20 | 13.20 | 499,997 | -0.11(-0.85%) |
Dec 08, 2003 | 13.31 | 13.36 | 13.26 | 13.31 | 507,904 | +0.04(+0.27%) |
Dec 05, 2003 | 13.25 | 13.34 | 13.20 | 13.27 | 634,586 | +0.07(+0.54%) |
Dec 04, 2003 | 13.17 | 13.20 | 13.11 | 13.20 | 808,037 | +0.03(+0.23%) |
Dec 03, 2003 | 13.28 | 13.28 | 13.17 | 13.17 | 489,567 | -0.02(-0.18%) |
Dec 02, 2003 | 13.09 | 13.23 | 13.09 | 13.20 | 462,649 | +0.02(+0.18%) |
Dec 01, 2003 | 13.19 | 13.19 | 13.08 | 13.17 | 656,120 | +0.04(+0.27%) |
Nov 28, 2003 | 13.13 | 13.14 | 13.06 | 13.14 | 427,487 | +0.03(+0.23%) |
Nov 26, 2003 | 12.99 | 13.14 | 12.99 | 13.11 | 792,392 | +0.10(+0.73%) |
Nov 25, 2003 | 12.98 | 13.01 | 12.90 | 13.01 | 546,935 | +0.07(+0.55%) |
Nov 24, 2003 | 12.83 | 12.89 | 12.83 | 12.94 | 1,898,544 | +0.20(+1.54%) |
Nov 21, 2003 | 12.77 | 12.80 | 12.69 | 12.74 | 812,748 | -0.02(-0.19%) |
Nov 20, 2003 | 12.86 | 12.89 | 12.73 | 12.77 | 1,566,614 | -0.03(-0.23%) |
Nov 19, 2003 | 12.72 | 12.85 | 12.72 | 12.80 | 1,162,174 | +0.16(+1.27%) |
Nov 18, 2003 | 12.89 | 13.05 | 12.64 | 12.64 | 497,978 | -0.23(-1.80%) |
Nov 17, 2003 | 12.93 | 12.96 | 12.81 | 12.87 | 1,094,207 | -0.11(-0.82%) |
Nov 14, 2003 | 12.99 | 13.06 | 12.96 | 12.98 | 1,133,911 | -0.02(-0.14%) |
Nov 13, 2003 | 13.00 | 13.03 | 12.93 | 12.99 | 795,083 | +0.02(+0.14%) |
Nov 12, 2003 | 12.94 | 13.01 | 12.94 | 12.98 | 1,024,557 | +0.03(+0.23%) |
Nov 11, 2003 | 12.93 | 12.98 | 12.90 | 12.95 | 894,679 | +0.01(+0.09%) |
Nov 10, 2003 | 13.04 | 13.04 | 12.96 | 12.93 | 1,539,528 | -0.03(-0.23%) |
Nov 07, 2003 | 13.09 | 13.09 | 12.95 | 12.96 | 573,853 | -0.08(-0.64%) |
Nov 06, 2003 | 13.20 | 13.20 | 12.96 | 13.05 | 766,483 | -0.05(-0.41%) |
Nov 05, 2003 | 13.18 | 13.10 | 13.01 | 13.10 | 417,393 | +0.02(+0.14%) |
Nov 04, 2003 | 13.18 | 13.18 | 13.06 | 13.08 | 530,852 | -0.14(-1.08%) |
Nov 03, 2003 | 13.12 | 13.23 | 13.12 | 13.23 | 378,531 | +0.12(+0.91%) |
Oct 31, 2003 | 13.18 | 13.18 | 13.06 | 13.11 | 347,407 | +0.05(+0.36%) |
Oct 30, 2003 | 13.11 | 13.11 | 13.04 | 13.06 | 614,566 | +0.04(+0.27%) |
Oct 29, 2003 | 13.04 | 13.11 | 12.98 | 13.02 | 792,728 | -0.01(-0.09%) |
Oct 28, 2003 | 13.08 | 13.08 | 12.96 | 13.04 | 1,542,893 | -0.04(-0.27%) |
Oct 27, 2003 | 13.08 | 13.17 | 13.02 | 13.07 | 558,375 | +0.05(+0.41%) |
Oct 24, 2003 | 13.09 | 13.16 | 12.96 | 13.02 | 734,350 | -0.04(-0.32%) |
Oct 23, 2003 | 13.07 | 13.11 | 12.96 | 13.06 | 697,843 | +0.02(+0.18%) |
Oct 22, 2003 | 13.11 | 13.18 | 13.02 | 13.04 | 519,681 | -0.01(-0.05%) |
Oct 21, 2003 | 13.08 | 13.14 | 13.02 | 13.04 | 587,985 | -0.02(-0.14%) |
Oct 20, 2003 | 13.08 | 13.08 | 12.98 | 13.06 | 342,192 | +0.07(+0.50%) |
Oct 17, 2003 | 13.23 | 13.23 | 13.01 | 12.99 | 320,657 | -0.08(-0.64%) |
Oct 16, 2003 | 13.10 | 13.11 | 13.01 | 13.08 | 652,756 | +0.06(+0.46%) |
Oct 15, 2003 | 13.23 | 13.23 | 13.00 | 13.02 | 1,422,267 | -0.17(-1.26%) |
Oct 14, 2003 | 13.12 | 13.19 | 13.08 | 13.18 | 834,955 | +0.04(+0.27%) |
Oct 13, 2003 | 13.06 | 13.18 | 13.02 | 13.15 | 572,170 | +0.08(+0.64%) |
Oct 10, 2003 | 13.16 | 13.16 | 13.05 | 13.06 | 343,033 | -0.04(-0.32%) |
Oct 09, 2003 | 13.18 | 13.21 | 13.08 | 13.11 | 671,934 | +0.02(+0.18%) |
Oct 08, 2003 | 13.17 | 13.19 | 13.09 | 13.08 | 922,102 | -0.04(-0.27%) |
Oct 07, 2003 | 13.14 | 13.15 | 13.04 | 13.12 | 635,764 | -0.08(-0.63%) |
Oct 06, 2003 | 13.23 | 13.23 | 13.15 | 13.20 | 295,422 | +0.01(+0.09%) |
Oct 03, 2003 | 13.18 | 13.28 | 13.15 | 13.19 | 558,880 | +0.03(+0.23%) |
Oct 02, 2003 | 13.05 | 13.15 | 13.05 | 13.16 | 323,013 | +0.12(+0.96%) |
Oct 01, 2003 | 13.06 | 13.08 | 12.85 | 13.04 | 1,321,158 | +0.02(+0.14%) |
Sep 30, 2003 | 12.93 | 13.02 | 12.86 | 13.02 | 294,749 | -0.02(-0.18%) |
Sep 29, 2003 | 12.87 | 13.04 | 12.87 | 13.04 | 425,973 | +0.14(+1.06%) |
Sep 26, 2003 | 12.78 | 12.92 | 12.70 | 12.90 | 1,571,998 | +0.12(+0.93%) |
Sep 25, 2003 | 12.77 | 12.77 | 12.77 | 12.79 | 410,159 | -0.01(-0.09%) |
Sep 24, 2003 | 12.90 | 12.92 | 12.77 | 12.80 | 484,688 | -0.12(-0.92%) |
Sep 23, 2003 | 12.99 | 12.99 | 12.82 | 12.92 | 323,686 | +0.06(+0.46%) |
Sep 22, 2003 | 13.01 | 13.01 | 12.79 | 12.86 | 523,887 | -0.07(-0.55%) |
Sep 19, 2003 | 12.94 | 12.94 | 12.90 | 12.93 | 402,925 | -0.10(-0.73%) |
Sep 18, 2003 | 12.90 | 13.06 | 12.90 | 13.02 | 414,533 | +0.14(+1.11%) |
Sep 17, 2003 | 12.93 | 12.94 | 12.84 | 12.88 | 848,582 | -0.04(-0.28%) |
Sep 16, 2003 | 12.80 | 12.93 | 12.82 | 12.92 | 248,316 | +0.11(+0.88%) |
Sep 15, 2003 | 12.92 | 12.92 | 12.77 | 12.80 | 955,244 | -0.07(-0.55%) |
Sep 12, 2003 | 12.78 | 12.90 | 12.73 | 12.87 | 3,567,446 | +0.10(+0.74%) |
Sep 11, 2003 | 12.92 | 12.92 | 12.78 | 12.78 | 2,353,454 | -0.04(-0.28%) |
Sep 10, 2003 | 12.83 | 12.87 | 12.77 | 12.82 | 565,441 | -0.02(-0.14%) |
Sep 09, 2003 | 12.98 | 12.98 | 12.79 | 12.83 | 597,069 | -0.03(-0.23%) |
Sep 08, 2003 | 12.84 | 12.92 | 12.75 | 12.86 | 1,121,125 | +0.10(+0.74%) |
Sep 05, 2003 | 12.86 | 12.87 | 12.73 | 12.77 | 1,562,913 | -0.02(-0.19%) |
Sep 04, 2003 | 12.82 | 12.84 | 12.76 | 12.79 | 1,669,911 | +0.01(+0.05%) |
Sep 03, 2003 | 12.71 | 12.83 | 12.71 | 12.79 | 1,620,450 | +0.04(+0.33%) |