Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 15.41 | 15.55 | 15.41 | 15.50 | 176,488 | +0.06(+0.37%) |
Sep 29, 2004 | 15.26 | 15.46 | 15.26 | 15.45 | 1,459,762 | +0.16(+1.06%) |
Sep 28, 2004 | 15.32 | 15.32 | 15.14 | 15.28 | 1,270,446 | +0.04(+0.27%) |
Sep 27, 2004 | 15.31 | 15.37 | 15.23 | 15.24 | 1,554,974 | -0.14(-0.90%) |
Sep 24, 2004 | 15.49 | 15.58 | 15.38 | 15.38 | 411,930 | -0.13(-0.84%) |
Sep 23, 2004 | 15.50 | 15.58 | 15.44 | 15.51 | 291,064 | +0.04(+0.26%) |
Sep 22, 2004 | 15.58 | 15.65 | 15.45 | 15.47 | 239,511 | -0.26(-1.65%) |
Sep 21, 2004 | 15.67 | 15.81 | 15.67 | 15.73 | 295,504 | +0.06(+0.36%) |
Sep 20, 2004 | 15.49 | 15.78 | 15.49 | 15.67 | 655,018 | +0.09(+0.57%) |
Sep 17, 2004 | 15.53 | 15.63 | 15.48 | 15.58 | 316,470 | +0.07(+0.47%) |
Sep 16, 2004 | 15.53 | 15.61 | 15.49 | 15.51 | 171,062 | +0.03(+0.21%) |
Sep 15, 2004 | 15.59 | 15.61 | 15.45 | 15.48 | 194,618 | -0.25(-1.60%) |
Sep 14, 2004 | 15.63 | 15.74 | 15.61 | 15.73 | 222,368 | +0.06(+0.41%) |
Sep 13, 2004 | 15.66 | 15.80 | 15.62 | 15.66 | 674,134 | +0.07(+0.47%) |
Sep 10, 2004 | 15.35 | 15.62 | 15.28 | 15.59 | 360,993 | +0.26(+1.69%) |
Sep 09, 2004 | 15.18 | 15.39 | 15.12 | 15.33 | 331,024 | +0.23(+1.50%) |
Sep 08, 2004 | 15.08 | 15.21 | 15.06 | 15.11 | 276,141 | +0.02(+0.11%) |
Sep 07, 2004 | 15.04 | 15.20 | 15.02 | 15.09 | 353,100 | +0.06(+0.43%) |
Sep 03, 2004 | 15.18 | 15.21 | 15.01 | 15.02 | 208,801 | -0.33(-2.17%) |
Sep 02, 2004 | 15.11 | 15.36 | 15.11 | 15.36 | 199,921 | +0.18(+1.18%) |
Sep 01, 2004 | 15.06 | 15.24 | 15.01 | 15.18 | 644,165 | +0.11(+0.75%) |
Aug 31, 2004 | 15.14 | 15.14 | 14.92 | 15.06 | 1,127,998 | -0.06(-0.37%) |
Aug 30, 2004 | 15.27 | 15.27 | 15.11 | 15.12 | 274,537 | -0.15(-1.01%) |
Aug 27, 2004 | 15.24 | 15.34 | 15.22 | 15.28 | 395,280 | +0.06(+0.43%) |
Aug 26, 2004 | 15.22 | 15.31 | 15.20 | 15.21 | 354,580 | -0.08(-0.53%) |
Aug 25, 2004 | 15.04 | 15.32 | 15.04 | 15.29 | 481,366 | +0.17(+1.13%) |
Aug 24, 2004 | 15.28 | 15.28 | 15.06 | 15.12 | 349,647 | -0.08(-0.53%) |
Aug 23, 2004 | 15.19 | 15.28 | 15.15 | 15.20 | 186,848 | +0.07(+0.48%) |
Aug 20, 2004 | 15.04 | 15.20 | 15.04 | 15.13 | 291,804 | +0.07(+0.48%) |
Aug 19, 2004 | 15.10 | 15.15 | 14.97 | 15.06 | 530,452 | -0.05(-0.32%) |
Aug 18, 2004 | 14.74 | 15.15 | 14.74 | 15.11 | 1,046,475 | +0.24(+1.64%) |
Aug 17, 2004 | 14.89 | 14.95 | 14.81 | 14.86 | 437,336 | +0.10(+0.66%) |
Aug 16, 2004 | 14.70 | 14.85 | 14.64 | 14.77 | 524,902 | +0.13(+0.89%) |
Aug 13, 2004 | 14.65 | 14.68 | 14.55 | 14.64 | 527,739 | +0.08(+0.56%) |
Aug 12, 2004 | 14.64 | 14.72 | 14.48 | 14.55 | 3,259,674 | -0.29(-1.97%) |
Aug 11, 2004 | 15.02 | 15.02 | 14.73 | 14.85 | 501,469 | -0.38(-2.50%) |
Aug 10, 2004 | 15.01 | 15.23 | 15.01 | 15.23 | 963,225 | +0.26(+1.73%) |
Aug 09, 2004 | 15.07 | 15.07 | 14.92 | 14.97 | 381,590 | +0.10(+0.65%) |
Aug 06, 2004 | 15.16 | 15.23 | 14.87 | 14.87 | 594,338 | -0.46(-3.01%) |
Aug 05, 2004 | 15.64 | 15.64 | 15.32 | 15.33 | 433,020 | -0.24(-1.51%) |
Aug 04, 2004 | 15.45 | 15.66 | 15.45 | 15.57 | 969,639 | +0.02(+0.16%) |
Aug 03, 2004 | 15.75 | 15.79 | 15.51 | 15.54 | 529,835 | -0.26(-1.64%) |
Aug 02, 2004 | 15.66 | 15.85 | 15.60 | 15.80 | 521,695 | +0.04(+0.26%) |
Jul 30, 2004 | 15.71 | 15.84 | 15.66 | 15.76 | 208,801 | +0.03(+0.21%) |
Jul 29, 2004 | 15.61 | 15.79 | 15.61 | 15.73 | 633,065 | +0.22(+1.41%) |
Jul 28, 2004 | 15.46 | 15.62 | 15.29 | 15.51 | 1,180,044 | -0.01(-0.05%) |
Jul 27, 2004 | 15.41 | 15.59 | 15.36 | 15.52 | 718,534 | +0.15(+0.95%) |
Jul 26, 2004 | 15.35 | 15.44 | 15.24 | 15.37 | 564,739 | +0.09(+0.58%) |
Jul 23, 2004 | 15.49 | 15.49 | 15.27 | 15.28 | 330,777 | -0.27(-1.72%) |
Jul 22, 2004 | 15.35 | 15.63 | 15.31 | 15.55 | 963,965 | +0.16(+1.05%) |
Jul 21, 2004 | 15.87 | 15.88 | 15.37 | 15.39 | 787,107 | -0.24(-1.50%) |
Jul 20, 2004 | 15.41 | 15.62 | 15.37 | 15.62 | 619,868 | +0.25(+1.63%) |
Jul 19, 2004 | 15.30 | 15.48 | 15.26 | 15.37 | 850,746 | +0.05(+0.32%) |
Jul 16, 2004 | 15.62 | 15.63 | 15.29 | 15.32 | 564,369 | -0.16(-1.05%) |
Jul 15, 2004 | 15.57 | 15.68 | 15.49 | 15.49 | 309,564 | -0.08(-0.52%) |
Jul 14, 2004 | 15.65 | 15.77 | 15.51 | 15.57 | 1,032,415 | -0.25(-1.59%) |
Jul 13, 2004 | 15.96 | 15.97 | 15.80 | 15.82 | 388,373 | -0.07(-0.46%) |
Jul 12, 2004 | 15.81 | 15.92 | 15.73 | 15.89 | 1,527,594 | -0.02(-0.15%) |
Jul 09, 2004 | 15.91 | 15.99 | 15.88 | 15.92 | 269,727 | +0.13(+0.82%) |
Jul 08, 2004 | 15.88 | 16.02 | 15.78 | 15.79 | 340,274 | -0.27(-1.67%) |
Jul 07, 2004 | 15.91 | 16.13 | 15.91 | 16.05 | 255,544 | +0.11(+0.66%) |
Jul 06, 2004 | 16.11 | 16.19 | 15.87 | 15.95 | 1,044,378 | -0.35(-2.14%) |
Jul 02, 2004 | 16.49 | 16.49 | 16.26 | 16.30 | 434,869 | -0.18(-1.08%) |
Jul 01, 2004 | 16.74 | 16.74 | 16.33 | 16.48 | 600,258 | -0.31(-1.84%) |
Jun 30, 2004 | 16.65 | 16.84 | 16.63 | 16.78 | 421,920 | +0.11(+0.68%) |
Jun 29, 2004 | 16.52 | 16.69 | 16.46 | 16.67 | 790,313 | +0.17(+1.03%) |
Jun 28, 2004 | 16.74 | 16.74 | 16.46 | 16.50 | 524,409 | -0.13(-0.78%) |
Jun 25, 2004 | 16.60 | 16.71 | 16.54 | 16.63 | 271,947 | +0.06(+0.39%) |
Jun 24, 2004 | 16.65 | 16.71 | 16.52 | 16.57 | 615,305 | -0.08(-0.49%) |
Jun 23, 2004 | 16.47 | 16.67 | 16.40 | 16.65 | 529,835 | +0.23(+1.38%) |
Jun 22, 2004 | 16.22 | 16.44 | 16.21 | 16.42 | 413,533 | +0.17(+1.05%) |
Jun 21, 2004 | 16.34 | 16.45 | 16.22 | 16.25 | 496,906 | -0.07(-0.45%) |
Jun 18, 2004 | 16.22 | 16.45 | 16.22 | 16.32 | 413,163 | +0.03(+0.20%) |
Jun 17, 2004 | 16.46 | 16.46 | 16.26 | 16.29 | 278,237 | -0.19(-1.13%) |
Jun 16, 2004 | 16.46 | 16.53 | 16.41 | 16.48 | 880,469 | -0.07(-0.44%) |
Jun 15, 2004 | 16.45 | 16.65 | 16.44 | 16.55 | 730,127 | +0.24(+1.49%) |
Jun 14, 2004 | 16.39 | 16.48 | 16.25 | 16.31 | 511,089 | -0.23(-1.37%) |
Jun 10, 2004 | 16.55 | 16.56 | 16.46 | 16.53 | 1,056,711 | +0.09(+0.54%) |
Jun 09, 2004 | 16.62 | 16.62 | 16.43 | 16.44 | 437,336 | -0.19(-1.12%) |
Jun 08, 2004 | 16.44 | 16.64 | 16.44 | 16.63 | 688,934 | +0.09(+0.54%) |
Jun 07, 2004 | 16.26 | 16.57 | 16.26 | 16.54 | 1,429,545 | +0.37(+2.31%) |
Jun 04, 2004 | 16.18 | 16.33 | 16.16 | 16.17 | 643,301 | +0.15(+0.96%) |
Jun 03, 2004 | 16.16 | 16.16 | 16.01 | 16.01 | 588,172 | -0.21(-1.30%) |
Jun 02, 2004 | 16.22 | 16.30 | 16.12 | 16.22 | 1,159,571 | +0.00(+0.00%) |
Jun 01, 2004 | 16.14 | 16.30 | 16.08 | 16.22 | 307,837 | -0.11(-0.70%) |
May 28, 2004 | 16.22 | 16.34 | 16.20 | 16.34 | 348,167 | +0.08(+0.50%) |
May 27, 2004 | 16.18 | 16.33 | 16.13 | 16.26 | 1,174,741 | +0.10(+0.60%) |
May 26, 2004 | 16.17 | 16.22 | 16.04 | 16.16 | 414,643 | -0.03(-0.20%) |
May 25, 2004 | 15.81 | 16.20 | 15.78 | 16.19 | 342,740 | +0.30(+1.89%) |
May 24, 2004 | 16.05 | 16.05 | 15.84 | 15.89 | 270,591 | +0.02(+0.15%) |
May 21, 2004 | 15.92 | 15.94 | 15.77 | 15.87 | 221,628 | +0.05(+0.31%) |
May 20, 2004 | 15.80 | 15.91 | 15.72 | 15.82 | 186,601 | -0.01(-0.05%) |
May 19, 2004 | 15.89 | 16.12 | 15.82 | 15.83 | 540,442 | +0.07(+0.46%) |
May 18, 2004 | 15.79 | 15.84 | 15.73 | 15.75 | 408,970 | +0.15(+0.99%) |
May 17, 2004 | 15.59 | 15.71 | 15.47 | 15.60 | 832,740 | -0.17(-1.08%) |
May 14, 2004 | 16.04 | 16.04 | 15.75 | 15.77 | 829,780 | -0.22(-1.37%) |
May 13, 2004 | 15.88 | 16.11 | 15.87 | 15.99 | 459,413 | +0.00(+0.00%) |
May 12, 2004 | 16.03 | 16.03 | 15.62 | 15.99 | 502,456 | -0.05(-0.30%) |
May 11, 2004 | 15.94 | 16.08 | 15.94 | 16.04 | 470,389 | +0.21(+1.33%) |
May 10, 2004 | 15.74 | 15.89 | 15.70 | 15.83 | 524,532 | -0.06(-0.41%) |
May 07, 2004 | 15.92 | 16.15 | 15.89 | 15.89 | 514,912 | -0.08(-0.51%) |
May 06, 2004 | 15.90 | 16.01 | 15.78 | 15.97 | 586,322 | -0.07(-0.45%) |
May 05, 2004 | 15.99 | 16.12 | 15.91 | 16.05 | 905,383 | +0.08(+0.51%) |
May 04, 2004 | 15.88 | 16.14 | 15.82 | 15.96 | 738,761 | +0.15(+0.97%) |
May 03, 2004 | 15.83 | 15.99 | 15.69 | 15.81 | 477,296 | +0.09(+0.57%) |
Apr 30, 2004 | 16.02 | 16.10 | 15.72 | 15.72 | 646,755 | -0.33(-2.07%) |
Apr 29, 2004 | 16.25 | 16.35 | 15.90 | 16.05 | 582,128 | -0.24(-1.49%) |
Apr 28, 2004 | 16.52 | 16.52 | 16.26 | 16.30 | 910,686 | -0.28(-1.71%) |
Apr 27, 2004 | 16.65 | 16.78 | 16.54 | 16.58 | 330,530 | -0.05(-0.29%) |
Apr 26, 2004 | 16.81 | 16.87 | 16.60 | 16.63 | 262,944 | -0.20(-1.20%) |
Apr 23, 2004 | 16.78 | 16.86 | 16.67 | 16.83 | 622,705 | +0.22(+1.32%) |
Apr 22, 2004 | 16.20 | 16.69 | 16.20 | 16.61 | 968,405 | +0.25(+1.54%) |
Apr 21, 2004 | 16.23 | 16.36 | 16.16 | 16.36 | 646,508 | +0.24(+1.51%) |
Apr 20, 2004 | 16.56 | 16.61 | 16.12 | 16.12 | 320,047 | -0.36(-2.17%) |
Apr 19, 2004 | 16.27 | 16.48 | 16.25 | 16.48 | 322,390 | +0.19(+1.14%) |
Apr 16, 2004 | 16.33 | 16.39 | 16.20 | 16.29 | 380,357 | -0.15(-0.94%) |
Apr 15, 2004 | 16.62 | 16.71 | 16.29 | 16.44 | 866,286 | -0.19(-1.17%) |
Apr 14, 2004 | 16.60 | 16.74 | 16.53 | 16.64 | 326,214 | -0.02(-0.10%) |
Apr 13, 2004 | 16.91 | 16.93 | 16.63 | 16.65 | 618,388 | -0.21(-1.25%) |
Apr 12, 2004 | 16.89 | 16.91 | 16.82 | 16.86 | 332,257 | +0.04(+0.24%) |
Apr 08, 2004 | 17.03 | 17.03 | 16.73 | 16.82 | 422,660 | +0.03(+0.19%) |
Apr 07, 2004 | 16.91 | 16.91 | 16.65 | 16.79 | 883,306 | -0.11(-0.62%) |
Apr 06, 2004 | 16.82 | 16.99 | 16.82 | 16.90 | 319,430 | -0.18(-1.04%) |
Apr 05, 2004 | 16.90 | 17.11 | 16.90 | 17.08 | 546,239 | +0.15(+0.86%) |
Apr 02, 2004 | 16.95 | 16.95 | 16.74 | 16.93 | 1,824,085 | +0.41(+2.50%) |
Apr 01, 2004 | 16.44 | 16.61 | 16.41 | 16.52 | 557,955 | +0.17(+1.04%) |
Mar 31, 2004 | 16.39 | 16.50 | 16.35 | 16.35 | 552,899 | -0.11(-0.64%) |
Mar 30, 2004 | 16.36 | 16.48 | 16.27 | 16.45 | 831,136 | +0.02(+0.15%) |
Mar 29, 2004 | 16.44 | 16.51 | 16.32 | 16.43 | 497,399 | +0.21(+1.30%) |
Mar 26, 2004 | 16.23 | 16.37 | 16.22 | 16.22 | 1,074,348 | -0.10(-0.60%) |
Mar 25, 2004 | 16.03 | 16.32 | 15.98 | 16.31 | 903,286 | +0.50(+3.18%) |
Mar 24, 2004 | 15.73 | 15.96 | 15.67 | 15.81 | 772,184 | +0.08(+0.51%) |
Mar 23, 2004 | 15.79 | 15.94 | 15.63 | 15.73 | 501,839 | -0.02(-0.15%) |
Mar 22, 2004 | 15.79 | 15.83 | 15.62 | 15.75 | 775,020 | -0.26(-1.62%) |
Mar 19, 2004 | 16.16 | 16.26 | 15.99 | 16.01 | 567,452 | -0.22(-1.35%) |
Mar 18, 2004 | 16.20 | 16.28 | 16.06 | 16.23 | 475,446 | -0.11(-0.65%) |
Mar 17, 2004 | 16.30 | 16.39 | 16.18 | 16.34 | 1,384,529 | +0.20(+1.26%) |
Mar 16, 2004 | 16.12 | 16.21 | 15.95 | 16.14 | 1,087,668 | +0.10(+0.61%) |
Mar 15, 2004 | 16.27 | 16.30 | 16.00 | 16.04 | 871,713 | -0.31(-1.88%) |
Mar 12, 2004 | 16.24 | 16.35 | 16.15 | 16.35 | 350,633 | +0.32(+1.97%) |
Mar 11, 2004 | 16.04 | 16.37 | 16.00 | 16.03 | 1,498,241 | -0.18(-1.10%) |
Mar 10, 2004 | 16.46 | 16.56 | 16.16 | 16.21 | 3,195,172 | -0.29(-1.77%) |
Mar 09, 2004 | 16.55 | 16.57 | 16.35 | 16.50 | 580,402 | +0.00(+0.00%) |
Mar 08, 2004 | 16.87 | 16.97 | 16.50 | 16.50 | 730,867 | -0.36(-2.16%) |
Mar 05, 2004 | 16.85 | 17.08 | 16.78 | 16.86 | 476,556 | -0.13(-0.76%) |
Mar 04, 2004 | 16.86 | 17.02 | 16.84 | 16.99 | 492,712 | +0.15(+0.87%) |
Mar 03, 2004 | 16.86 | 16.95 | 16.78 | 16.85 | 509,732 | -0.08(-0.48%) |
Mar 02, 2004 | 17.03 | 17.21 | 16.83 | 16.93 | 642,191 | -0.06(-0.38%) |
Mar 01, 2004 | 16.82 | 17.05 | 16.80 | 16.99 | 705,831 | +0.20(+1.21%) |
Feb 27, 2004 | 16.95 | 16.99 | 16.72 | 16.79 | 440,049 | -0.09(-0.53%) |
Feb 26, 2004 | 16.82 | 16.98 | 16.72 | 16.88 | 536,495 | +0.04(+0.24%) |
Feb 25, 2004 | 16.74 | 16.88 | 16.73 | 16.84 | 683,508 | +0.13(+0.78%) |
Feb 24, 2004 | 16.58 | 16.82 | 16.56 | 16.71 | 1,345,926 | +0.02(+0.10%) |
Feb 23, 2004 | 16.95 | 17.03 | 16.58 | 16.69 | 1,406,852 | -0.23(-1.34%) |
Feb 20, 2004 | 17.11 | 17.11 | 16.80 | 16.92 | 688,934 | -0.08(-0.48%) |
Feb 19, 2004 | 17.47 | 17.48 | 16.99 | 17.00 | 1,054,245 | -0.26(-1.50%) |
Feb 18, 2004 | 17.29 | 17.38 | 17.24 | 17.26 | 909,453 | -0.08(-0.47%) |
Feb 17, 2004 | 17.29 | 17.38 | 17.21 | 17.34 | 440,543 | +0.25(+1.47%) |
Feb 13, 2004 | 17.29 | 17.40 | 17.04 | 17.09 | 1,426,462 | -0.11(-0.61%) |
Feb 12, 2004 | 17.25 | 17.42 | 17.20 | 17.20 | 416,370 | -0.16(-0.93%) |
Feb 11, 2004 | 17.19 | 17.42 | 17.19 | 17.36 | 830,273 | +0.14(+0.80%) |
Feb 10, 2004 | 17.07 | 17.27 | 17.07 | 17.22 | 278,114 | +0.14(+0.81%) |
Feb 09, 2004 | 17.15 | 17.24 | 17.08 | 17.08 | 515,159 | -0.13(-0.75%) |
Feb 06, 2004 | 16.85 | 17.21 | 16.85 | 17.21 | 800,303 | +0.36(+2.12%) |
Feb 05, 2004 | 16.83 | 16.95 | 16.77 | 16.86 | 368,517 | +0.02(+0.14%) |
Feb 04, 2004 | 16.95 | 17.06 | 16.78 | 16.83 | 847,786 | -0.42(-2.44%) |
Feb 03, 2004 | 17.17 | 17.32 | 17.17 | 17.25 | 657,484 | +0.02(+0.14%) |
Feb 02, 2004 | 17.31 | 17.43 | 17.12 | 17.23 | 2,570,370 | +0.00(+0.00%) |
Jan 30, 2004 | 17.21 | 17.34 | 17.16 | 17.23 | 445,106 | +0.01(+0.05%) |
Jan 29, 2004 | 17.33 | 17.43 | 17.01 | 17.22 | 801,043 | -0.09(-0.51%) |
Jan 28, 2004 | 17.64 | 17.76 | 17.25 | 17.31 | 4,806,879 | -0.29(-1.66%) |
Jan 27, 2004 | 17.81 | 17.93 | 17.57 | 17.60 | 591,502 | -0.28(-1.54%) |
Jan 26, 2004 | 17.64 | 17.90 | 17.55 | 17.88 | 4,726,220 | +0.32(+1.85%) |
Jan 23, 2004 | 17.60 | 17.76 | 17.45 | 17.55 | 814,610 | -0.06(-0.32%) |
Jan 22, 2004 | 17.76 | 17.89 | 17.58 | 17.61 | 591,625 | -0.17(-0.96%) |
Jan 21, 2004 | 17.77 | 17.88 | 17.64 | 17.78 | 784,023 | -0.14(-0.77%) |
Jan 20, 2004 | 18.01 | 18.03 | 17.81 | 17.92 | 881,949 | +0.04(+0.23%) |
Jan 16, 2004 | 17.71 | 17.89 | 17.68 | 17.88 | 636,765 | +0.23(+1.29%) |
Jan 15, 2004 | 17.54 | 17.77 | 17.46 | 17.65 | 427,963 | +0.07(+0.42%) |
Jan 14, 2004 | 17.45 | 17.59 | 17.39 | 17.58 | 1,249,110 | +0.21(+1.21%) |
Jan 13, 2004 | 17.64 | 17.67 | 17.26 | 17.37 | 1,400,069 | -0.25(-1.43%) |
Jan 12, 2004 | 17.43 | 17.63 | 17.23 | 17.62 | 541,182 | +0.27(+1.54%) |
Jan 09, 2004 | 17.35 | 17.60 | 17.28 | 17.35 | 645,275 | -0.24(-1.34%) |
Jan 08, 2004 | 17.45 | 17.59 | 17.31 | 17.59 | 2,315,688 | +0.34(+1.97%) |
Jan 07, 2004 | 17.23 | 17.28 | 17.08 | 17.25 | 629,981 | +0.08(+0.47%) |
Jan 06, 2004 | 17.05 | 17.19 | 16.95 | 17.16 | 570,905 | +0.15(+0.91%) |
Jan 05, 2004 | 16.70 | 17.05 | 16.70 | 17.01 | 827,066 | +0.41(+2.44%) |
Jan 02, 2004 | 16.59 | 16.74 | 16.52 | 16.61 | 338,300 | +0.08(+0.49%) |
Dec 31, 2003 | 16.65 | 16.65 | 16.48 | 16.52 | 434,130 | -0.02(-0.15%) |
Dec 30, 2003 | 16.58 | 16.61 | 16.50 | 16.55 | 468,663 | -0.02(-0.15%) |
Dec 29, 2003 | 16.31 | 16.58 | 16.30 | 16.57 | 760,837 | +0.29(+1.79%) |
Dec 26, 2003 | 16.32 | 16.35 | 16.26 | 16.28 | 376,903 | +0.03(+0.20%) |
Dec 24, 2003 | 16.28 | 16.32 | 16.22 | 16.25 | 1,168,697 | -0.03(-0.20%) |
Dec 23, 2003 | 16.21 | 16.30 | 16.20 | 16.28 | 649,345 | +0.13(+0.80%) |
Dec 22, 2003 | 16.09 | 16.21 | 16.05 | 16.15 | 469,033 | +0.02(+0.15%) |
Dec 19, 2003 | 16.24 | 16.26 | 16.04 | 16.13 | 1,268,226 | -0.17(-1.04%) |
Dec 18, 2003 | 16.00 | 16.33 | 16.00 | 16.30 | 837,673 | +0.27(+1.67%) |
Dec 17, 2003 | 16.07 | 16.07 | 15.92 | 16.03 | 340,890 | -0.02(-0.15%) |
Dec 16, 2003 | 16.00 | 16.10 | 15.91 | 16.05 | 971,242 | +0.08(+0.51%) |
Dec 15, 2003 | 16.31 | 16.37 | 15.97 | 15.97 | 1,100,864 | -0.20(-1.25%) |
Dec 12, 2003 | 16.20 | 16.21 | 16.11 | 16.18 | 250,241 | +0.02(+0.10%) |
Dec 11, 2003 | 15.88 | 16.22 | 15.84 | 16.16 | 451,766 | +0.30(+1.89%) |
Dec 10, 2003 | 15.86 | 15.92 | 15.75 | 15.86 | 636,641 | +0.09(+0.57%) |
Dec 09, 2003 | 16.20 | 16.20 | 15.75 | 15.77 | 447,203 | -0.35(-2.16%) |
Dec 08, 2003 | 16.01 | 16.09 | 15.97 | 16.12 | 397,376 | +0.01(+0.05%) |
Dec 05, 2003 | 16.21 | 16.27 | 16.09 | 16.11 | 382,453 | -0.26(-1.59%) |
Dec 04, 2003 | 16.18 | 16.37 | 16.15 | 16.37 | 300,191 | +0.20(+1.25%) |
Dec 03, 2003 | 16.37 | 16.43 | 16.14 | 16.17 | 327,447 | -0.06(-0.35%) |
Dec 02, 2003 | 16.27 | 16.38 | 16.22 | 16.22 | 450,656 | -0.07(-0.45%) |
Dec 01, 2003 | 16.22 | 16.36 | 16.21 | 16.30 | 625,171 | +0.16(+1.00%) |
Nov 28, 2003 | 16.06 | 16.19 | 16.05 | 16.14 | 119,755 | +0.06(+0.35%) |
Nov 26, 2003 | 16.08 | 16.17 | 15.92 | 16.08 | 218,544 | +0.06(+0.41%) |
Nov 25, 2003 | 16.09 | 16.15 | 16.04 | 16.01 | 343,604 | -0.02(-0.10%) |
Nov 24, 2003 | 15.84 | 16.05 | 15.84 | 16.03 | 636,271 | +0.40(+2.54%) |
Nov 21, 2003 | 15.58 | 15.66 | 15.58 | 15.63 | 223,601 | +0.13(+0.84%) |
Nov 20, 2003 | 15.57 | 15.84 | 15.50 | 15.50 | 434,499 | -0.24(-1.55%) |
Nov 19, 2003 | 15.61 | 15.75 | 15.54 | 15.75 | 765,277 | +0.17(+1.09%) |
Nov 18, 2003 | 15.92 | 15.92 | 15.57 | 15.58 | 489,382 | -0.19(-1.23%) |
Nov 17, 2003 | 15.75 | 15.81 | 15.62 | 15.77 | 812,637 | -0.22(-1.37%) |
Nov 14, 2003 | 16.22 | 16.30 | 16.01 | 15.99 | 434,253 | -0.22(-1.35%) |
Nov 13, 2003 | 16.18 | 16.30 | 16.10 | 16.21 | 550,062 | -0.14(-0.84%) |
Nov 12, 2003 | 16.14 | 16.38 | 16.07 | 16.35 | 374,313 | +0.34(+2.13%) |
Nov 11, 2003 | 16.09 | 16.09 | 16.00 | 16.01 | 204,731 | -0.04(-0.25%) |
Nov 10, 2003 | 16.28 | 16.28 | 16.11 | 16.05 | 411,313 | -0.21(-1.30%) |
Nov 07, 2003 | 16.39 | 16.45 | 16.21 | 16.26 | 239,634 | -0.06(-0.40%) |
Nov 06, 2003 | 16.30 | 16.35 | 16.11 | 16.32 | 515,652 | +0.13(+0.80%) |
Nov 05, 2003 | 16.22 | 16.21 | 16.09 | 16.19 | 234,701 | +0.06(+0.35%) |
Nov 04, 2003 | 16.22 | 16.26 | 16.09 | 16.14 | 543,437 | -0.11(-0.70%) |
Nov 03, 2003 | 15.91 | 16.28 | 16.04 | 16.25 | 514,490 | +0.30(+1.88%) |
Oct 31, 2003 | 15.92 | 16.03 | 15.92 | 15.95 | 868,383 | +0.03(+0.20%) |
Oct 30, 2003 | 16.09 | 16.09 | 15.92 | 15.92 | 530,945 | +0.01(+0.05%) |
Oct 29, 2003 | 15.89 | 15.96 | 15.73 | 15.91 | 253,571 | +0.02(+0.15%) |
Oct 28, 2003 | 15.58 | 15.89 | 15.58 | 15.88 | 433,390 | +0.37(+2.40%) |
Oct 27, 2003 | 15.57 | 15.63 | 15.45 | 15.51 | 301,301 | +0.08(+0.53%) |
Oct 24, 2003 | 15.41 | 15.47 | 15.20 | 15.43 | 454,849 | -0.24(-1.50%) |
Oct 23, 2003 | 15.61 | 15.74 | 15.53 | 15.66 | 681,041 | -0.12(-0.77%) |
Oct 22, 2003 | 15.81 | 15.92 | 15.74 | 15.79 | 585,335 | -0.24(-1.47%) |
Oct 21, 2003 | 16.01 | 16.06 | 15.90 | 16.02 | 277,744 | +0.09(+0.56%) |
Oct 20, 2003 | 15.84 | 15.92 | 15.74 | 15.93 | 549,445 | +0.19(+1.18%) |
Oct 17, 2003 | 16.04 | 16.04 | 15.71 | 15.75 | 424,880 | -0.24(-1.47%) |
Oct 16, 2003 | 15.93 | 15.96 | 15.81 | 15.98 | 270,344 | +0.03(+0.20%) |
Oct 15, 2003 | 15.85 | 16.18 | 15.88 | 15.95 | 1,419,802 | +0.10(+0.61%) |
Oct 14, 2003 | 15.85 | 15.88 | 15.75 | 15.85 | 271,701 | +0.01(+0.05%) |
Oct 13, 2003 | 15.90 | 16.00 | 15.81 | 15.84 | 319,924 | +0.00(+0.00%) |
Oct 10, 2003 | 15.77 | 15.85 | 15.75 | 15.84 | 376,410 | +0.13(+0.83%) |
Oct 09, 2003 | 15.85 | 16.00 | 15.71 | 15.71 | 616,785 | +0.06(+0.41%) |
Oct 08, 2003 | 15.76 | 15.81 | 15.59 | 15.65 | 261,094 | -0.11(-0.72%) |
Oct 07, 2003 | 15.60 | 15.73 | 15.57 | 15.76 | 336,944 | +0.11(+0.67%) |
Oct 06, 2003 | 15.61 | 15.69 | 15.54 | 15.66 | 826,573 | +0.08(+0.52%) |
Oct 03, 2003 | 15.30 | 15.69 | 15.30 | 15.58 | 1,119,611 | +0.46(+3.06%) |
Oct 02, 2003 | 15.12 | 15.18 | 15.01 | 15.11 | 365,927 | -0.03(-0.21%) |