Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 14.85 | 14.85 | 14.74 | 14.80 | 188,930 | +0.05(+0.31%) |
Oct 28, 2004 | 14.81 | 14.81 | 14.61 | 14.76 | 166,302 | +0.03(+0.18%) |
Oct 27, 2004 | 14.66 | 14.74 | 14.51 | 14.73 | 142,744 | +0.07(+0.48%) |
Oct 26, 2004 | 14.39 | 14.66 | 14.39 | 14.66 | 196,679 | +0.08(+0.58%) |
Oct 25, 2004 | 14.65 | 14.65 | 14.44 | 14.58 | 148,633 | -0.05(-0.31%) |
Oct 22, 2004 | 15.09 | 15.09 | 14.56 | 14.62 | 150,803 | -0.17(-1.18%) |
Oct 21, 2004 | 15.00 | 15.00 | 14.67 | 14.79 | 138,869 | -0.14(-0.95%) |
Oct 20, 2004 | 14.87 | 14.99 | 14.84 | 14.94 | 201,794 | -0.21(-1.41%) |
Oct 19, 2004 | 15.16 | 15.16 | 14.96 | 15.15 | 110,041 | +0.03(+0.17%) |
Oct 18, 2004 | 15.09 | 15.12 | 14.99 | 15.12 | 86,018 | +0.05(+0.30%) |
Oct 15, 2004 | 15.07 | 15.15 | 14.99 | 15.08 | 98,727 | +0.10(+0.69%) |
Oct 14, 2004 | 15.09 | 15.10 | 14.90 | 14.98 | 88,343 | -0.05(-0.34%) |
Oct 13, 2004 | 15.12 | 15.24 | 14.98 | 15.03 | 183,040 | -0.10(-0.64%) |
Oct 12, 2004 | 15.01 | 15.13 | 14.97 | 15.12 | 88,963 | +0.05(+0.30%) |
Oct 11, 2004 | 15.12 | 15.12 | 15.05 | 15.08 | 57,810 | +0.00(+0.00%) |
Oct 08, 2004 | 15.20 | 15.20 | 15.03 | 15.08 | 88,963 | -0.06(-0.38%) |
Oct 07, 2004 | 15.22 | 15.22 | 15.03 | 15.14 | 311,216 | -0.10(-0.64%) |
Oct 06, 2004 | 15.19 | 15.29 | 15.10 | 15.23 | 224,112 | +0.14(+0.90%) |
Oct 05, 2004 | 14.90 | 15.16 | 14.90 | 15.10 | 126,160 | +0.06(+0.39%) |
Oct 04, 2004 | 14.96 | 15.07 | 14.90 | 15.04 | 189,705 | +0.21(+1.39%) |
Oct 01, 2004 | 14.61 | 14.84 | 14.61 | 14.83 | 325,629 | +0.24(+1.64%) |
Sep 30, 2004 | 14.56 | 14.64 | 14.54 | 14.59 | 228,607 | -0.04(-0.26%) |
Sep 29, 2004 | 14.48 | 14.64 | 14.48 | 14.63 | 389,950 | +0.15(+1.02%) |
Sep 28, 2004 | 14.46 | 14.59 | 14.46 | 14.48 | 148,168 | -0.04(-0.27%) |
Sep 27, 2004 | 14.48 | 14.59 | 14.43 | 14.52 | 141,039 | -0.15(-1.05%) |
Sep 24, 2004 | 14.72 | 14.72 | 14.61 | 14.68 | 134,529 | -0.12(-0.83%) |
Sep 23, 2004 | 14.88 | 14.88 | 14.74 | 14.80 | 66,334 | +0.01(+0.04%) |
Sep 22, 2004 | 14.72 | 14.88 | 14.72 | 14.79 | 179,321 | -0.07(-0.48%) |
Sep 21, 2004 | 14.83 | 14.92 | 14.80 | 14.87 | 177,771 | +0.05(+0.35%) |
Sep 20, 2004 | 14.90 | 14.90 | 14.73 | 14.81 | 122,595 | -0.08(-0.52%) |
Sep 17, 2004 | 14.96 | 14.96 | 14.84 | 14.89 | 258,985 | +0.00(+0.00%) |
Sep 16, 2004 | 14.87 | 14.89 | 14.75 | 14.89 | 150,028 | +0.18(+1.23%) |
Sep 15, 2004 | 14.93 | 14.93 | 14.68 | 14.71 | 112,831 | -0.21(-1.38%) |
Sep 14, 2004 | 14.93 | 14.94 | 14.81 | 14.92 | 205,669 | +0.06(+0.43%) |
Sep 13, 2004 | 14.83 | 14.91 | 14.78 | 14.85 | 186,295 | +0.08(+0.52%) |
Sep 10, 2004 | 14.79 | 14.80 | 14.65 | 14.78 | 87,413 | +0.06(+0.44%) |
Sep 09, 2004 | 14.78 | 14.78 | 14.68 | 14.71 | 87,258 | -0.01(-0.04%) |
Sep 08, 2004 | 14.78 | 14.83 | 14.70 | 14.72 | 401,884 | -0.06(-0.39%) |
Sep 07, 2004 | 14.65 | 14.80 | 14.65 | 14.78 | 183,970 | +0.15(+1.06%) |
Sep 03, 2004 | 14.67 | 14.70 | 14.61 | 14.62 | 230,312 | +0.00(+0.00%) |
Sep 02, 2004 | 14.50 | 14.63 | 14.49 | 14.62 | 395,219 | +0.13(+0.90%) |
Sep 01, 2004 | 14.45 | 14.50 | 14.35 | 14.49 | 468,838 | +0.14(+0.98%) |
Aug 31, 2004 | 14.19 | 14.38 | 14.16 | 14.35 | 107,096 | +0.04(+0.27%) |
Aug 30, 2004 | 14.35 | 14.36 | 14.27 | 14.31 | 71,139 | -0.03(-0.22%) |
Aug 27, 2004 | 14.37 | 14.37 | 14.29 | 14.34 | 72,069 | +0.01(+0.09%) |
Aug 26, 2004 | 14.16 | 14.34 | 14.13 | 14.33 | 75,944 | -0.01(-0.09%) |
Aug 25, 2004 | 14.21 | 14.36 | 14.16 | 14.34 | 81,988 | +0.06(+0.45%) |
Aug 24, 2004 | 14.39 | 14.39 | 14.21 | 14.28 | 203,809 | -0.03(-0.18%) |
Aug 23, 2004 | 14.50 | 14.50 | 14.27 | 14.30 | 902,805 | -0.05(-0.36%) |
Aug 20, 2004 | 14.20 | 14.39 | 14.20 | 14.36 | 118,100 | +0.08(+0.59%) |
Aug 19, 2004 | 14.32 | 14.33 | 14.19 | 14.27 | 91,442 | -0.05(-0.36%) |
Aug 18, 2004 | 14.36 | 14.36 | 14.17 | 14.32 | 71,759 | +0.06(+0.45%) |
Aug 17, 2004 | 14.29 | 14.35 | 14.07 | 14.26 | 265,339 | +0.05(+0.36%) |
Aug 16, 2004 | 14.18 | 14.25 | 14.01 | 14.21 | 85,088 | +0.15(+1.10%) |
Aug 13, 2004 | 13.96 | 14.11 | 13.96 | 14.05 | 61,065 | +0.06(+0.42%) |
Aug 12, 2004 | 14.29 | 14.29 | 13.97 | 13.99 | 72,379 | -0.09(-0.64%) |
Aug 11, 2004 | 14.16 | 14.16 | 13.99 | 14.09 | 77,649 | +0.01(+0.09%) |
Aug 10, 2004 | 13.84 | 14.11 | 13.84 | 14.07 | 68,504 | +0.17(+1.21%) |
Aug 09, 2004 | 14.00 | 14.03 | 13.81 | 13.90 | 183,350 | +0.03(+0.23%) |
Aug 06, 2004 | 14.16 | 14.16 | 13.81 | 13.87 | 176,066 | -0.15(-1.10%) |
Aug 05, 2004 | 14.16 | 14.29 | 13.94 | 14.03 | 76,254 | -0.25(-1.72%) |
Aug 04, 2004 | 14.18 | 14.33 | 14.18 | 14.27 | 58,895 | +0.10(+0.68%) |
Aug 03, 2004 | 14.45 | 14.45 | 14.18 | 14.18 | 196,369 | -0.27(-1.88%) |
Aug 02, 2004 | 14.35 | 14.45 | 14.23 | 14.45 | 357,867 | +0.18(+1.27%) |
Jul 30, 2004 | 14.38 | 14.38 | 14.16 | 14.27 | 77,339 | -0.05(-0.36%) |
Jul 29, 2004 | 14.39 | 14.39 | 14.29 | 14.32 | 222,562 | +0.05(+0.32%) |
Jul 28, 2004 | 14.25 | 14.32 | 14.10 | 14.27 | 115,001 | +0.06(+0.41%) |
Jul 27, 2004 | 13.87 | 14.26 | 13.87 | 14.21 | 497,201 | +0.35(+2.56%) |
Jul 26, 2004 | 13.88 | 13.94 | 13.79 | 13.86 | 418,002 | +0.11(+0.80%) |
Jul 23, 2004 | 13.81 | 13.87 | 13.70 | 13.75 | 132,824 | +0.10(+0.76%) |
Jul 22, 2004 | 13.71 | 13.71 | 13.56 | 13.65 | 398,009 | +0.10(+0.71%) |
Jul 21, 2004 | 13.81 | 13.81 | 13.55 | 13.55 | 833,680 | -0.04(-0.28%) |
Jul 20, 2004 | 13.42 | 13.60 | 13.39 | 13.59 | 304,861 | +0.07(+0.52%) |
Jul 19, 2004 | 13.65 | 13.65 | 13.45 | 13.52 | 109,576 | +0.02(+0.14%) |
Jul 16, 2004 | 13.65 | 13.65 | 13.49 | 13.50 | 71,759 | -0.08(-0.62%) |
Jul 15, 2004 | 13.71 | 13.71 | 13.55 | 13.58 | 170,796 | -0.12(-0.89%) |
Jul 14, 2004 | 13.67 | 13.79 | 13.63 | 13.70 | 83,383 | +0.01(+0.09%) |
Jul 13, 2004 | 13.76 | 13.76 | 13.62 | 13.69 | 41,071 | -0.05(-0.38%) |
Jul 12, 2004 | 13.52 | 13.77 | 13.52 | 13.74 | 737,278 | +0.18(+1.33%) |
Jul 09, 2004 | 13.52 | 13.61 | 13.51 | 13.56 | 68,039 | -0.01(-0.05%) |
Jul 08, 2004 | 13.90 | 13.90 | 13.53 | 13.57 | 303,001 | -0.17(-1.27%) |
Jul 07, 2004 | 13.74 | 13.79 | 13.59 | 13.74 | 59,670 | +0.09(+0.66%) |
Jul 06, 2004 | 13.74 | 13.74 | 13.54 | 13.65 | 737,123 | +0.01(+0.05%) |
Jul 02, 2004 | 13.68 | 13.79 | 13.55 | 13.65 | 43,086 | +0.03(+0.19%) |
Jul 01, 2004 | 13.86 | 13.86 | 13.59 | 13.62 | 112,986 | -0.16(-1.17%) |
Jun 30, 2004 | 13.80 | 13.81 | 13.68 | 13.78 | 49,751 | +0.06(+0.47%) |
Jun 29, 2004 | 13.63 | 13.79 | 13.61 | 13.72 | 849,334 | +0.08(+0.62%) |
Jun 28, 2004 | 13.55 | 13.80 | 13.55 | 13.63 | 66,489 | +0.00(+0.00%) |
Jun 25, 2004 | 13.50 | 13.71 | 13.50 | 13.63 | 357,712 | +0.06(+0.43%) |
Jun 24, 2004 | 13.65 | 13.76 | 13.55 | 13.58 | 254,645 | -0.23(-1.64%) |
Jun 23, 2004 | 13.78 | 13.83 | 13.66 | 13.80 | 108,181 | +0.14(+0.99%) |
Jun 22, 2004 | 13.68 | 13.77 | 13.61 | 13.67 | 219,928 | -0.08(-0.61%) |
Jun 21, 2004 | 13.87 | 13.87 | 13.69 | 13.75 | 218,843 | -0.12(-0.88%) |
Jun 18, 2004 | 13.80 | 13.94 | 13.80 | 13.87 | 29,602 | +0.07(+0.51%) |
Jun 17, 2004 | 13.63 | 13.80 | 13.63 | 13.80 | 31,927 | +0.25(+1.81%) |
Jun 16, 2004 | 13.81 | 13.81 | 13.56 | 13.56 | 35,492 | -0.17(-1.27%) |
Jun 15, 2004 | 13.65 | 13.85 | 13.61 | 13.73 | 83,848 | +0.05(+0.38%) |
Jun 14, 2004 | 13.87 | 13.94 | 13.68 | 13.68 | 258,830 | -0.21(-1.49%) |
Jun 10, 2004 | 13.92 | 13.92 | 13.78 | 13.88 | 109,266 | +0.10(+0.75%) |
Jun 09, 2004 | 13.80 | 13.96 | 13.69 | 13.78 | 86,948 | +0.02(+0.14%) |
Jun 08, 2004 | 13.80 | 13.81 | 13.65 | 13.76 | 293,547 | -0.02(-0.14%) |
Jun 07, 2004 | 13.71 | 13.78 | 13.55 | 13.78 | 55,950 | +0.23(+1.71%) |
Jun 04, 2004 | 13.56 | 13.67 | 13.52 | 13.55 | 653,739 | +0.08(+0.62%) |
Jun 03, 2004 | 13.50 | 13.66 | 13.39 | 13.47 | 287,037 | -0.10(-0.76%) |
Jun 02, 2004 | 13.48 | 13.67 | 13.48 | 13.57 | 252,785 | +0.05(+0.33%) |
Jun 01, 2004 | 13.61 | 13.61 | 13.42 | 13.52 | 227,522 | -0.01(-0.05%) |
May 28, 2004 | 13.49 | 13.65 | 13.49 | 13.53 | 427,767 | -0.08(-0.57%) |
May 27, 2004 | 13.32 | 13.61 | 13.32 | 13.61 | 840,345 | +0.17(+1.25%) |
May 26, 2004 | 13.71 | 13.71 | 13.43 | 13.44 | 484,027 | -0.19(-1.42%) |
May 25, 2004 | 13.65 | 13.65 | 13.43 | 13.63 | 295,097 | -0.01(-0.09%) |
May 24, 2004 | 13.79 | 13.79 | 13.51 | 13.65 | 568,651 | +0.06(+0.43%) |
May 21, 2004 | 13.55 | 13.75 | 13.55 | 13.59 | 203,189 | -0.04(-0.28%) |
May 20, 2004 | 13.71 | 13.73 | 13.58 | 13.63 | 28,517 | -0.01(-0.09%) |
May 19, 2004 | 13.80 | 13.92 | 13.64 | 13.64 | 68,039 | -0.01(-0.05%) |
May 18, 2004 | 13.63 | 13.76 | 13.57 | 13.65 | 585,544 | +0.16(+1.20%) |
May 17, 2004 | 13.70 | 13.70 | 13.48 | 13.48 | 185,675 | -0.23(-1.69%) |
May 14, 2004 | 13.74 | 13.79 | 13.59 | 13.72 | 258,055 | -0.02(-0.14%) |
May 13, 2004 | 13.63 | 13.85 | 13.61 | 13.74 | 492,862 | +0.09(+0.66%) |
May 12, 2004 | 13.60 | 13.67 | 13.38 | 13.65 | 561,056 | +0.01(+0.05%) |
May 11, 2004 | 13.50 | 13.70 | 13.50 | 13.64 | 468,064 | -0.05(-0.38%) |
May 10, 2004 | 13.61 | 13.76 | 13.50 | 13.69 | 504,021 | -0.13(-0.93%) |
May 07, 2004 | 14.13 | 14.13 | 13.82 | 13.82 | 495,806 | -0.30(-2.10%) |
May 06, 2004 | 14.19 | 14.19 | 13.91 | 14.12 | 591,899 | -0.08(-0.55%) |
May 05, 2004 | 13.97 | 14.26 | 13.97 | 14.19 | 486,352 | +0.20(+1.43%) |
May 04, 2004 | 14.08 | 14.12 | 13.94 | 13.99 | 486,507 | +0.03(+0.18%) |
May 03, 2004 | 14.01 | 14.02 | 13.87 | 13.97 | 89,893 | +0.08(+0.60%) |
Apr 30, 2004 | 14.01 | 14.10 | 13.88 | 13.88 | 2,109,232 | -0.18(-1.28%) |
Apr 29, 2004 | 13.96 | 14.16 | 13.95 | 14.07 | 358,022 | +0.06(+0.46%) |
Apr 28, 2004 | 14.07 | 14.11 | 14.00 | 14.00 | 80,748 | -0.11(-0.78%) |
Apr 27, 2004 | 14.30 | 14.30 | 14.09 | 14.11 | 124,145 | -0.14(-0.95%) |
Apr 26, 2004 | 14.32 | 14.33 | 14.19 | 14.25 | 80,128 | +0.03(+0.18%) |
Apr 23, 2004 | 14.26 | 14.29 | 14.12 | 14.22 | 90,358 | -0.04(-0.27%) |
Apr 22, 2004 | 14.12 | 14.28 | 14.00 | 14.26 | 85,553 | +0.14(+0.96%) |
Apr 21, 2004 | 14.00 | 14.13 | 13.98 | 14.12 | 74,549 | -0.01(-0.05%) |
Apr 20, 2004 | 14.07 | 14.23 | 14.03 | 14.13 | 684,582 | +0.12(+0.83%) |
Apr 19, 2004 | 13.91 | 14.03 | 13.85 | 14.01 | 35,802 | +0.14(+0.98%) |
Apr 16, 2004 | 13.90 | 14.03 | 13.87 | 13.88 | 56,105 | -0.08(-0.60%) |
Apr 15, 2004 | 13.90 | 14.07 | 13.88 | 13.96 | 86,793 | +0.01(+0.09%) |
Apr 14, 2004 | 13.95 | 14.03 | 13.88 | 13.95 | 224,577 | -0.09(-0.64%) |
Apr 13, 2004 | 14.07 | 14.19 | 13.96 | 14.04 | 68,814 | -0.12(-0.87%) |
Apr 12, 2004 | 14.12 | 14.19 | 14.02 | 14.16 | 45,876 | +0.14(+0.97%) |
Apr 08, 2004 | 14.26 | 14.26 | 14.03 | 14.03 | 83,693 | -0.08(-0.55%) |
Apr 07, 2004 | 14.18 | 14.30 | 14.10 | 14.10 | 66,644 | -0.21(-1.49%) |
Apr 06, 2004 | 14.19 | 14.32 | 14.18 | 14.32 | 86,793 | +0.05(+0.32%) |
Apr 05, 2004 | 14.25 | 14.27 | 14.14 | 14.27 | 76,099 | +0.12(+0.82%) |
Apr 02, 2004 | 14.16 | 14.19 | 14.04 | 14.16 | 251,855 | +0.08(+0.55%) |
Apr 01, 2004 | 14.14 | 14.16 | 13.99 | 14.08 | 2,500,112 | +0.12(+0.88%) |
Mar 31, 2004 | 13.88 | 14.06 | 13.85 | 13.96 | 142,279 | +0.03(+0.19%) |
Mar 30, 2004 | 13.90 | 13.94 | 13.79 | 13.93 | 88,498 | +0.12(+0.84%) |
Mar 29, 2004 | 13.71 | 13.90 | 13.71 | 13.81 | 90,823 | +0.10(+0.75%) |
Mar 26, 2004 | 13.62 | 13.80 | 13.61 | 13.71 | 73,154 | -0.15(-1.12%) |
Mar 25, 2004 | 13.61 | 13.87 | 13.61 | 13.87 | 159,017 | +0.25(+1.85%) |
Mar 24, 2004 | 13.65 | 13.78 | 13.58 | 13.61 | 120,270 | -0.09(-0.66%) |
Mar 23, 2004 | 14.01 | 14.01 | 13.61 | 13.70 | 415,523 | -0.17(-1.26%) |
Mar 22, 2004 | 14.09 | 14.09 | 13.83 | 13.88 | 304,086 | -0.28(-1.96%) |
Mar 19, 2004 | 14.23 | 14.26 | 14.11 | 14.16 | 142,279 | -0.02(-0.14%) |
Mar 18, 2004 | 14.13 | 14.28 | 14.08 | 14.18 | 219,928 | -0.06(-0.45%) |
Mar 17, 2004 | 14.07 | 14.24 | 14.07 | 14.24 | 200,244 | +0.16(+1.15%) |
Mar 16, 2004 | 14.16 | 14.16 | 13.95 | 14.08 | 195,904 | +0.05(+0.37%) |
Mar 15, 2004 | 14.27 | 14.27 | 14.01 | 14.03 | 156,847 | -0.23(-1.63%) |
Mar 12, 2004 | 14.01 | 14.26 | 14.01 | 14.26 | 1,721,917 | +0.21(+1.52%) |
Mar 11, 2004 | 14.17 | 14.32 | 14.05 | 14.05 | 476,588 | -0.25(-1.72%) |
Mar 10, 2004 | 14.65 | 14.68 | 14.27 | 14.29 | 176,841 | -0.34(-2.29%) |
Mar 09, 2004 | 14.71 | 14.71 | 14.59 | 14.63 | 104,771 | -0.03(-0.18%) |
Mar 08, 2004 | 14.76 | 14.76 | 14.65 | 14.65 | 157,002 | -0.07(-0.48%) |
Mar 05, 2004 | 14.75 | 14.80 | 14.65 | 14.72 | 119,340 | -0.03(-0.17%) |
Mar 04, 2004 | 14.76 | 14.76 | 14.66 | 14.75 | 353,527 | +0.03(+0.22%) |
Mar 03, 2004 | 14.66 | 14.77 | 14.63 | 14.72 | 310,906 | -0.07(-0.48%) |
Mar 02, 2004 | 14.45 | 14.80 | 14.39 | 14.79 | 110,816 | +0.24(+1.64%) |
Mar 01, 2004 | 14.45 | 14.58 | 14.39 | 14.55 | 453,960 | +0.15(+1.08%) |
Feb 27, 2004 | 14.44 | 14.44 | 14.27 | 14.39 | 61,685 | +0.03(+0.18%) |
Feb 26, 2004 | 14.21 | 14.37 | 14.20 | 14.37 | 67,729 | +0.00(+0.00%) |
Feb 25, 2004 | 14.30 | 14.42 | 14.29 | 14.37 | 49,906 | -0.01(-0.09%) |
Feb 24, 2004 | 14.20 | 14.44 | 14.19 | 14.38 | 250,615 | +0.14(+0.95%) |
Feb 23, 2004 | 14.38 | 14.42 | 14.22 | 14.25 | 108,026 | -0.06(-0.45%) |
Feb 20, 2004 | 14.34 | 14.45 | 14.25 | 14.31 | 196,214 | -0.05(-0.36%) |
Feb 19, 2004 | 14.63 | 14.63 | 14.36 | 14.36 | 255,575 | -0.21(-1.42%) |
Feb 18, 2004 | 14.66 | 14.66 | 14.47 | 14.57 | 129,880 | -0.11(-0.75%) |
Feb 17, 2004 | 14.67 | 14.68 | 14.55 | 14.68 | 125,695 | +0.32(+2.25%) |
Feb 13, 2004 | 14.51 | 14.58 | 14.30 | 14.36 | 249,840 | -0.12(-0.85%) |
Feb 12, 2004 | 14.59 | 14.59 | 14.37 | 14.48 | 148,013 | -0.01(-0.04%) |
Feb 11, 2004 | 14.32 | 14.54 | 14.27 | 14.48 | 180,871 | +0.15(+1.08%) |
Feb 10, 2004 | 14.18 | 14.39 | 14.18 | 14.33 | 73,619 | +0.09(+0.63%) |
Feb 09, 2004 | 14.26 | 14.32 | 14.17 | 14.24 | 119,340 | -0.02(-0.14%) |
Feb 06, 2004 | 14.13 | 14.27 | 13.99 | 14.26 | 104,306 | +0.21(+1.47%) |
Feb 05, 2004 | 13.96 | 14.09 | 13.93 | 14.05 | 160,102 | +0.03(+0.18%) |
Feb 04, 2004 | 14.05 | 14.12 | 13.94 | 14.03 | 242,866 | -0.19(-1.32%) |
Feb 03, 2004 | 14.26 | 14.27 | 14.10 | 14.21 | 114,691 | +0.01(+0.05%) |
Feb 02, 2004 | 13.98 | 14.30 | 13.94 | 14.21 | 211,093 | +0.25(+1.80%) |
Jan 30, 2004 | 14.10 | 14.10 | 13.96 | 13.96 | 54,710 | -0.15(-1.10%) |
Jan 29, 2004 | 14.12 | 14.16 | 13.88 | 14.11 | 182,575 | -0.03(-0.18%) |
Jan 28, 2004 | 14.44 | 14.46 | 14.13 | 14.14 | 293,082 | -0.25(-1.75%) |
Jan 27, 2004 | 14.59 | 14.61 | 14.36 | 14.39 | 108,956 | -0.17(-1.20%) |
Jan 26, 2004 | 14.50 | 14.56 | 14.35 | 14.56 | 258,985 | +0.15(+1.03%) |
Jan 23, 2004 | 14.39 | 14.48 | 14.34 | 14.41 | 164,132 | -0.03(-0.22%) |
Jan 22, 2004 | 14.65 | 14.65 | 14.36 | 14.45 | 295,252 | -0.06(-0.44%) |
Jan 21, 2004 | 14.55 | 14.56 | 14.39 | 14.51 | 467,754 | +0.05(+0.36%) |
Jan 20, 2004 | 14.50 | 14.56 | 14.36 | 14.46 | 581,825 | +0.15(+1.04%) |
Jan 16, 2004 | 14.40 | 14.41 | 14.24 | 14.31 | 585,235 | -0.08(-0.54%) |
Jan 15, 2004 | 14.44 | 14.45 | 14.19 | 14.39 | 590,814 | -0.02(-0.13%) |
Jan 14, 2004 | 14.32 | 14.41 | 14.23 | 14.41 | 722,399 | +0.28(+1.96%) |
Jan 13, 2004 | 14.26 | 14.30 | 14.03 | 14.13 | 279,288 | -0.11(-0.77%) |
Jan 12, 2004 | 14.08 | 14.24 | 13.94 | 14.24 | 278,823 | +0.16(+1.15%) |
Jan 09, 2004 | 14.38 | 14.38 | 14.03 | 14.08 | 958,911 | -0.30(-2.06%) |
Jan 08, 2004 | 14.30 | 14.40 | 14.21 | 14.38 | 888,701 | +0.19(+1.37%) |
Jan 07, 2004 | 14.39 | 14.39 | 14.02 | 14.18 | 305,326 | -0.01(-0.05%) |
Jan 06, 2004 | 14.08 | 14.19 | 13.98 | 14.19 | 335,859 | +0.13(+0.92%) |
Jan 05, 2004 | 13.69 | 14.06 | 13.69 | 14.06 | 438,926 | +0.42(+3.07%) |
Jan 02, 2004 | 13.58 | 13.72 | 13.56 | 13.64 | 151,113 | +0.06(+0.43%) |
Dec 31, 2003 | 13.65 | 13.65 | 13.49 | 13.58 | 139,799 | +0.10(+0.72%) |
Dec 30, 2003 | 13.38 | 13.54 | 13.38 | 13.48 | 361,277 | +0.10(+0.72%) |
Dec 29, 2003 | 13.23 | 13.33 | 13.18 | 13.39 | 77,494 | +0.16(+1.22%) |
Dec 26, 2003 | 13.20 | 13.23 | 13.10 | 13.23 | 22,783 | +0.01(+0.10%) |
Dec 24, 2003 | 13.22 | 13.22 | 13.11 | 13.21 | 44,016 | +0.05(+0.34%) |
Dec 23, 2003 | 13.19 | 13.28 | 13.13 | 13.17 | 463,569 | +0.01(+0.10%) |
Dec 22, 2003 | 13.11 | 13.19 | 13.08 | 13.16 | 76,564 | +0.12(+0.94%) |
Dec 19, 2003 | 13.19 | 13.19 | 12.99 | 13.03 | 534,088 | -0.02(-0.15%) |
Dec 18, 2003 | 13.03 | 13.12 | 12.98 | 13.05 | 72,689 | +0.10(+0.75%) |
Dec 17, 2003 | 12.94 | 12.96 | 12.85 | 12.96 | 33,477 | +0.07(+0.55%) |
Dec 16, 2003 | 12.94 | 12.96 | 12.80 | 12.88 | 155,918 | +0.07(+0.55%) |
Dec 15, 2003 | 12.97 | 12.97 | 12.80 | 12.81 | 60,600 | -0.09(-0.70%) |
Dec 12, 2003 | 13.00 | 13.00 | 12.80 | 12.90 | 56,415 | -0.10(-0.74%) |
Dec 11, 2003 | 12.98 | 13.10 | 12.85 | 13.00 | 91,442 | +0.26(+2.03%) |
Dec 10, 2003 | 12.63 | 12.82 | 12.63 | 12.74 | 61,375 | +0.03(+0.25%) |
Dec 09, 2003 | 12.79 | 12.87 | 12.71 | 12.71 | 57,500 | -0.15(-1.15%) |
Dec 08, 2003 | 12.97 | 12.97 | 12.78 | 12.86 | 52,075 | -0.12(-0.89%) |
Dec 05, 2003 | 12.97 | 12.97 | 12.81 | 12.98 | 32,702 | +0.07(+0.55%) |
Dec 04, 2003 | 12.77 | 12.90 | 12.67 | 12.90 | 88,033 | +0.23(+1.83%) |
Dec 03, 2003 | 12.72 | 12.81 | 12.69 | 12.67 | 60,600 | -0.12(-0.91%) |
Dec 02, 2003 | 12.80 | 12.80 | 12.70 | 12.79 | 58,120 | -0.02(-0.15%) |
Dec 01, 2003 | 12.84 | 12.84 | 12.72 | 12.81 | 280,683 | +0.03(+0.25%) |
Nov 28, 2003 | 12.70 | 12.78 | 12.70 | 12.78 | 29,447 | +0.00(+0.00%) |
Nov 26, 2003 | 12.78 | 12.85 | 12.67 | 12.78 | 85,553 | +0.07(+0.56%) |
Nov 25, 2003 | 12.68 | 12.78 | 12.68 | 12.70 | 53,005 | +0.07(+0.56%) |
Nov 24, 2003 | 12.68 | 12.68 | 12.55 | 12.63 | 191,100 | +0.21(+1.66%) |
Nov 21, 2003 | 12.28 | 12.50 | 12.40 | 12.43 | 97,487 | +0.15(+1.21%) |
Nov 20, 2003 | 12.27 | 12.43 | 12.27 | 12.28 | 38,902 | -0.16(-1.30%) |
Nov 19, 2003 | 12.45 | 12.45 | 12.28 | 12.44 | 51,611 | -0.03(-0.26%) |
Nov 18, 2003 | 12.62 | 12.65 | 12.39 | 12.47 | 68,504 | -0.05(-0.41%) |
Nov 17, 2003 | 12.59 | 12.59 | 12.46 | 12.52 | 298,042 | -0.05(-0.36%) |
Nov 14, 2003 | 12.61 | 12.65 | 12.50 | 12.57 | 350,118 | +0.05(+0.41%) |
Nov 13, 2003 | 12.68 | 12.68 | 12.51 | 12.52 | 46,961 | -0.14(-1.12%) |
Nov 12, 2003 | 12.54 | 12.68 | 12.54 | 12.66 | 123,215 | +0.07(+0.56%) |
Nov 11, 2003 | 12.57 | 12.62 | 12.53 | 12.59 | 39,366 | -0.10(-0.76%) |
Nov 10, 2003 | 12.52 | 12.69 | 12.52 | 12.68 | 80,903 | +0.12(+0.92%) |
Nov 07, 2003 | 12.69 | 12.66 | 12.57 | 12.57 | 44,481 | -0.12(-0.97%) |
Nov 06, 2003 | 12.66 | 12.77 | 12.52 | 12.69 | 63,390 | -0.12(-0.91%) |
Nov 05, 2003 | 12.90 | 12.81 | 12.63 | 12.81 | 236,976 | +0.00(+0.00%) |
Nov 04, 2003 | 12.90 | 12.90 | 12.80 | 12.81 | 66,024 | -0.15(-1.15%) |