Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 17.75 | 17.98 | 17.75 | 17.95 | 248,006 | +0.32(+1.80%) |
Sep 29, 2004 | 17.50 | 17.65 | 17.43 | 17.63 | 506,737 | -0.16(-0.91%) |
Sep 28, 2004 | 17.72 | 17.86 | 17.58 | 17.79 | 564,157 | -0.21(-1.19%) |
Sep 27, 2004 | 18.03 | 18.11 | 17.98 | 18.00 | 1,011,710 | -0.17(-0.93%) |
Sep 24, 2004 | 18.23 | 18.36 | 18.16 | 18.17 | 465,063 | +0.07(+0.37%) |
Sep 23, 2004 | 18.17 | 18.23 | 18.09 | 18.11 | 266,196 | -0.07(-0.36%) |
Sep 22, 2004 | 18.29 | 18.29 | 18.16 | 18.17 | 331,490 | -0.52(-2.76%) |
Sep 21, 2004 | 18.50 | 18.70 | 18.50 | 18.69 | 290,359 | +0.22(+1.20%) |
Sep 20, 2004 | 18.53 | 18.56 | 18.42 | 18.47 | 250,450 | -0.02(-0.12%) |
Sep 17, 2004 | 18.59 | 18.62 | 18.45 | 18.49 | 240,269 | -0.02(-0.12%) |
Sep 16, 2004 | 18.38 | 18.70 | 18.37 | 18.51 | 161,944 | +0.02(+0.12%) |
Sep 15, 2004 | 18.69 | 18.70 | 18.43 | 18.49 | 348,186 | -0.20(-1.06%) |
Sep 14, 2004 | 18.59 | 18.71 | 18.59 | 18.69 | 494,520 | +0.24(+1.28%) |
Sep 13, 2004 | 18.35 | 18.53 | 18.35 | 18.45 | 519,769 | +0.15(+0.85%) |
Sep 10, 2004 | 18.09 | 18.37 | 18.09 | 18.30 | 249,092 | +0.24(+1.31%) |
Sep 09, 2004 | 18.14 | 18.16 | 18.01 | 18.06 | 245,156 | -0.24(-1.29%) |
Sep 08, 2004 | 18.34 | 18.40 | 18.28 | 18.30 | 178,505 | +0.00(+0.00%) |
Sep 07, 2004 | 18.16 | 18.33 | 18.16 | 18.30 | 455,425 | +0.60(+3.41%) |
Sep 03, 2004 | 17.75 | 17.86 | 17.67 | 17.69 | 386,059 | -0.49(-2.71%) |
Sep 02, 2004 | 17.95 | 18.19 | 17.95 | 18.19 | 269,318 | -0.08(-0.44%) |
Sep 01, 2004 | 18.27 | 18.38 | 18.23 | 18.27 | 240,812 | -0.13(-0.72%) |
Aug 31, 2004 | 18.25 | 18.40 | 18.23 | 18.40 | 240,540 | +0.10(+0.56%) |
Aug 30, 2004 | 18.21 | 18.39 | 18.21 | 18.30 | 280,993 | -0.08(-0.44%) |
Aug 27, 2004 | 18.34 | 18.40 | 18.28 | 18.38 | 199,681 | +0.15(+0.85%) |
Aug 26, 2004 | 18.23 | 18.27 | 18.12 | 18.23 | 162,894 | +0.11(+0.61%) |
Aug 25, 2004 | 17.92 | 18.18 | 17.92 | 18.11 | 302,169 | +0.40(+2.25%) |
Aug 24, 2004 | 17.72 | 17.81 | 17.64 | 17.72 | 241,762 | +0.02(+0.12%) |
Aug 23, 2004 | 17.63 | 17.85 | 17.61 | 17.69 | 298,096 | +0.07(+0.38%) |
Aug 20, 2004 | 17.31 | 17.65 | 17.31 | 17.63 | 170,360 | +0.27(+1.57%) |
Aug 19, 2004 | 17.39 | 17.45 | 17.30 | 17.36 | 186,378 | -0.21(-1.22%) |
Aug 18, 2004 | 17.31 | 17.62 | 17.22 | 17.57 | 425,697 | +0.35(+2.01%) |
Aug 17, 2004 | 17.26 | 17.37 | 17.21 | 17.22 | 278,685 | +0.13(+0.78%) |
Aug 16, 2004 | 16.69 | 17.11 | 16.69 | 17.09 | 244,070 | +0.01(+0.04%) |
Aug 13, 2004 | 17.02 | 17.10 | 16.87 | 17.08 | 387,281 | -0.23(-1.32%) |
Aug 12, 2004 | 17.42 | 17.44 | 17.22 | 17.31 | 245,563 | -0.17(-0.97%) |
Aug 11, 2004 | 17.36 | 17.62 | 17.32 | 17.48 | 430,991 | +0.32(+1.89%) |
Aug 10, 2004 | 16.80 | 17.20 | 16.80 | 17.16 | 197,373 | -0.02(-0.13%) |
Aug 09, 2004 | 17.20 | 17.37 | 17.16 | 17.18 | 224,658 | +0.07(+0.43%) |
Aug 06, 2004 | 17.13 | 17.17 | 17.04 | 17.11 | 223,301 | -0.15(-0.85%) |
Aug 05, 2004 | 17.27 | 17.72 | 17.25 | 17.25 | 246,649 | -0.43(-2.46%) |
Aug 04, 2004 | 17.46 | 17.75 | 17.46 | 17.69 | 174,297 | -0.04(-0.25%) |
Aug 03, 2004 | 17.78 | 17.86 | 17.72 | 17.73 | 184,070 | -0.24(-1.31%) |
Aug 02, 2004 | 17.83 | 18.01 | 17.80 | 17.97 | 340,313 | +0.09(+0.49%) |
Jul 30, 2004 | 17.83 | 17.97 | 17.76 | 17.88 | 221,672 | +0.24(+1.34%) |
Jul 29, 2004 | 17.62 | 17.72 | 17.32 | 17.64 | 332,440 | +0.21(+1.18%) |
Jul 28, 2004 | 17.20 | 17.50 | 17.09 | 17.44 | 726,237 | +0.43(+2.56%) |
Jul 27, 2004 | 16.87 | 17.01 | 16.83 | 17.00 | 415,245 | +0.02(+0.13%) |
Jul 26, 2004 | 17.11 | 17.13 | 16.87 | 16.98 | 459,769 | +0.29(+1.72%) |
Jul 23, 2004 | 16.73 | 16.89 | 16.69 | 16.69 | 243,120 | -0.41(-2.37%) |
Jul 22, 2004 | 17.20 | 17.22 | 16.92 | 17.10 | 268,775 | +0.12(+0.69%) |
Jul 21, 2004 | 17.09 | 17.27 | 16.96 | 16.98 | 156,514 | -0.04(-0.26%) |
Jul 20, 2004 | 16.85 | 17.05 | 16.80 | 17.02 | 352,123 | +0.10(+0.61%) |
Jul 19, 2004 | 16.86 | 17.06 | 16.83 | 16.92 | 296,739 | +0.05(+0.31%) |
Jul 16, 2004 | 16.93 | 17.09 | 16.86 | 16.87 | 163,573 | +0.04(+0.22%) |
Jul 15, 2004 | 17.05 | 17.08 | 16.83 | 16.83 | 508,773 | -0.04(-0.22%) |
Jul 14, 2004 | 16.91 | 17.05 | 16.80 | 16.87 | 254,658 | -0.54(-3.09%) |
Jul 13, 2004 | 17.20 | 17.42 | 17.04 | 17.41 | 358,910 | +0.55(+3.23%) |
Jul 12, 2004 | 16.83 | 16.91 | 16.73 | 16.86 | 329,997 | -0.07(-0.39%) |
Jul 09, 2004 | 16.80 | 17.02 | 16.80 | 16.93 | 424,611 | +0.26(+1.55%) |
Jul 08, 2004 | 16.75 | 16.86 | 16.62 | 16.67 | 371,399 | -0.45(-2.62%) |
Jul 07, 2004 | 17.03 | 17.31 | 17.03 | 17.12 | 247,192 | -0.04(-0.21%) |
Jul 06, 2004 | 17.27 | 17.27 | 17.13 | 17.16 | 258,866 | -0.21(-1.23%) |
Jul 02, 2004 | 17.42 | 17.53 | 17.36 | 17.37 | 294,160 | -0.32(-1.79%) |
Jul 01, 2004 | 18.01 | 18.03 | 17.61 | 17.69 | 477,009 | -0.23(-1.27%) |
Jun 30, 2004 | 17.97 | 17.98 | 17.83 | 17.92 | 350,223 | -0.12(-0.65%) |
Jun 29, 2004 | 18.08 | 18.08 | 17.90 | 18.03 | 301,490 | +0.11(+0.62%) |
Jun 28, 2004 | 18.12 | 18.31 | 17.85 | 17.92 | 636,917 | +0.03(+0.16%) |
Jun 25, 2004 | 17.86 | 17.97 | 17.83 | 17.89 | 368,548 | -0.07(-0.41%) |
Jun 24, 2004 | 17.86 | 18.13 | 17.86 | 17.97 | 1,157,093 | +0.13(+0.74%) |
Jun 23, 2004 | 17.61 | 17.86 | 17.59 | 17.83 | 755,423 | +0.63(+3.64%) |
Jun 22, 2004 | 17.17 | 17.28 | 17.14 | 17.21 | 447,416 | +0.20(+1.17%) |
Jun 21, 2004 | 17.15 | 17.16 | 16.97 | 17.01 | 445,244 | +0.06(+0.35%) |
Jun 18, 2004 | 16.80 | 17.05 | 16.80 | 16.95 | 488,004 | +0.24(+1.41%) |
Jun 17, 2004 | 16.75 | 16.90 | 16.69 | 16.72 | 276,513 | -0.04(-0.22%) |
Jun 16, 2004 | 16.71 | 16.80 | 16.66 | 16.75 | 440,222 | +0.17(+1.02%) |
Jun 15, 2004 | 16.29 | 16.74 | 16.29 | 16.58 | 341,671 | +0.45(+2.79%) |
Jun 14, 2004 | 16.13 | 16.21 | 16.12 | 16.13 | 375,879 | -0.50(-3.01%) |
Jun 10, 2004 | 16.50 | 16.70 | 16.50 | 16.63 | 184,478 | +0.17(+1.03%) |
Jun 09, 2004 | 16.65 | 16.71 | 16.41 | 16.46 | 275,020 | -0.38(-2.23%) |
Jun 08, 2004 | 16.69 | 16.87 | 16.58 | 16.84 | 381,851 | +0.01(+0.04%) |
Jun 07, 2004 | 16.54 | 16.83 | 16.52 | 16.83 | 497,642 | +0.48(+2.93%) |
Jun 04, 2004 | 16.21 | 16.39 | 16.19 | 16.35 | 574,203 | +0.52(+3.26%) |
Jun 03, 2004 | 15.86 | 16.02 | 15.74 | 15.84 | 355,517 | -0.21(-1.29%) |
Jun 02, 2004 | 15.91 | 16.09 | 15.80 | 16.04 | 220,314 | +0.21(+1.30%) |
Jun 01, 2004 | 16.02 | 16.02 | 15.74 | 15.84 | 348,865 | -0.07(-0.46%) |
May 28, 2004 | 15.84 | 16.05 | 15.76 | 15.91 | 403,299 | +0.04(+0.23%) |
May 27, 2004 | 15.65 | 15.91 | 15.65 | 15.88 | 426,104 | +0.55(+3.61%) |
May 26, 2004 | 15.36 | 15.42 | 15.26 | 15.32 | 558,863 | -0.12(-0.76%) |
May 25, 2004 | 15.10 | 15.47 | 15.04 | 15.44 | 485,289 | +0.20(+1.30%) |
May 24, 2004 | 15.20 | 15.27 | 15.17 | 15.24 | 543,524 | +0.03(+0.19%) |
May 21, 2004 | 15.27 | 15.34 | 15.20 | 15.21 | 642,483 | +0.11(+0.73%) |
May 20, 2004 | 15.04 | 15.16 | 14.96 | 15.10 | 683,749 | +0.21(+1.43%) |
May 19, 2004 | 15.18 | 15.34 | 14.89 | 14.89 | 512,574 | -0.21(-1.41%) |
May 18, 2004 | 15.09 | 15.15 | 15.00 | 15.10 | 416,602 | -0.07(-0.44%) |
May 17, 2004 | 15.10 | 15.18 | 15.03 | 15.17 | 710,355 | +0.10(+0.68%) |
May 14, 2004 | 15.02 | 15.17 | 14.98 | 15.06 | 284,250 | +0.15(+1.04%) |
May 13, 2004 | 14.90 | 14.95 | 14.79 | 14.91 | 526,827 | -0.30(-1.99%) |
May 12, 2004 | 15.32 | 15.32 | 14.93 | 15.21 | 890,082 | +0.47(+3.20%) |
May 11, 2004 | 14.50 | 14.84 | 14.50 | 14.74 | 775,513 | +0.27(+1.88%) |
May 10, 2004 | 14.37 | 14.47 | 14.18 | 14.47 | 1,233,247 | -0.23(-1.55%) |
May 07, 2004 | 14.73 | 14.79 | 14.66 | 14.70 | 982,796 | -0.11(-0.75%) |
May 06, 2004 | 14.87 | 14.87 | 14.73 | 14.81 | 944,923 | -0.12(-0.79%) |
May 05, 2004 | 14.84 | 14.95 | 14.81 | 14.93 | 583,705 | +0.13(+0.85%) |
May 04, 2004 | 14.70 | 14.94 | 14.62 | 14.80 | 563,207 | +0.24(+1.62%) |
May 03, 2004 | 14.55 | 14.59 | 14.47 | 14.56 | 2,075,411 | -0.28(-1.89%) |
Apr 30, 2004 | 14.88 | 15.01 | 14.81 | 14.84 | 758,138 | -0.32(-2.09%) |
Apr 29, 2004 | 15.18 | 15.18 | 14.99 | 15.16 | 912,887 | +0.05(+0.34%) |
Apr 28, 2004 | 15.14 | 15.24 | 15.10 | 15.11 | 1,432,385 | -0.32(-2.10%) |
Apr 27, 2004 | 15.40 | 15.46 | 15.27 | 15.43 | 2,893,820 | -0.33(-2.10%) |
Apr 26, 2004 | 16.02 | 16.07 | 15.65 | 15.76 | 1,030,850 | -0.29(-1.84%) |
Apr 23, 2004 | 16.00 | 16.08 | 15.92 | 16.06 | 1,094,108 | -0.24(-1.45%) |
Apr 22, 2004 | 16.10 | 16.39 | 16.09 | 16.30 | 638,817 | +0.24(+1.47%) |
Apr 21, 2004 | 15.98 | 16.11 | 15.93 | 16.06 | 1,382,567 | -0.46(-2.77%) |
Apr 20, 2004 | 16.39 | 16.66 | 16.39 | 16.52 | 626,057 | +0.29(+1.77%) |
Apr 19, 2004 | 16.27 | 16.28 | 16.13 | 16.23 | 469,679 | -0.35(-2.09%) |
Apr 16, 2004 | 16.17 | 16.61 | 15.84 | 16.58 | 588,592 | +0.61(+3.83%) |
Apr 15, 2004 | 16.02 | 16.06 | 15.89 | 15.96 | 711,441 | -0.17(-1.05%) |
Apr 14, 2004 | 16.12 | 16.28 | 16.08 | 16.13 | 914,652 | -0.24(-1.48%) |
Apr 13, 2004 | 16.49 | 16.52 | 16.34 | 16.38 | 671,261 | -0.30(-1.81%) |
Apr 12, 2004 | 16.55 | 16.69 | 16.52 | 16.68 | 202,124 | +0.13(+0.80%) |
Apr 08, 2004 | 16.58 | 16.65 | 16.46 | 16.55 | 370,449 | -0.04(-0.22%) |
Apr 07, 2004 | 16.63 | 16.73 | 16.47 | 16.58 | 658,229 | -0.15(-0.92%) |
Apr 06, 2004 | 16.68 | 16.83 | 16.65 | 16.74 | 656,600 | -0.31(-1.82%) |
Apr 05, 2004 | 16.94 | 17.05 | 16.87 | 17.05 | 450,131 | +0.25(+1.49%) |
Apr 02, 2004 | 16.72 | 16.94 | 16.72 | 16.80 | 609,632 | +0.13(+0.80%) |
Apr 01, 2004 | 16.72 | 16.80 | 16.61 | 16.66 | 600,537 | -0.38(-2.25%) |
Mar 31, 2004 | 17.02 | 17.11 | 16.94 | 17.05 | 381,308 | -0.09(-0.52%) |
Mar 30, 2004 | 17.20 | 17.20 | 17.06 | 17.14 | 539,588 | +0.01(+0.04%) |
Mar 29, 2004 | 17.13 | 17.24 | 17.02 | 17.13 | 614,790 | +0.25(+1.48%) |
Mar 26, 2004 | 16.69 | 17.00 | 16.69 | 16.88 | 465,878 | +0.38(+2.32%) |
Mar 25, 2004 | 16.39 | 16.50 | 16.28 | 16.49 | 340,313 | +0.07(+0.40%) |
Mar 24, 2004 | 16.46 | 16.57 | 16.43 | 16.43 | 235,111 | +0.11(+0.68%) |
Mar 23, 2004 | 16.50 | 16.50 | 16.31 | 16.32 | 323,209 | +0.06(+0.36%) |
Mar 22, 2004 | 16.54 | 16.54 | 16.21 | 16.26 | 1,185,057 | -0.18(-1.08%) |
Mar 19, 2004 | 16.61 | 16.64 | 16.43 | 16.44 | 362,304 | -0.02(-0.13%) |
Mar 18, 2004 | 16.60 | 16.60 | 16.37 | 16.46 | 605,288 | -0.14(-0.84%) |
Mar 17, 2004 | 16.30 | 16.64 | 16.30 | 16.60 | 544,203 | +0.47(+2.92%) |
Mar 16, 2004 | 15.99 | 16.21 | 15.85 | 16.13 | 1,444,466 | +0.28(+1.77%) |
Mar 15, 2004 | 16.25 | 16.26 | 15.84 | 15.85 | 590,492 | -0.22(-1.38%) |
Mar 12, 2004 | 15.88 | 16.16 | 15.87 | 16.07 | 305,834 | +0.20(+1.25%) |
Mar 11, 2004 | 16.13 | 16.13 | 15.87 | 15.87 | 598,773 | -0.48(-2.93%) |
Mar 10, 2004 | 16.58 | 16.60 | 16.35 | 16.35 | 312,757 | -0.29(-1.77%) |
Mar 09, 2004 | 16.65 | 16.77 | 16.58 | 16.64 | 550,040 | +0.15(+0.94%) |
Mar 08, 2004 | 16.65 | 16.65 | 16.46 | 16.49 | 461,805 | -0.27(-1.63%) |
Mar 05, 2004 | 16.61 | 16.86 | 16.51 | 16.76 | 449,996 | +0.32(+1.97%) |
Mar 04, 2004 | 16.46 | 16.49 | 16.32 | 16.44 | 346,965 | +0.04(+0.23%) |
Mar 03, 2004 | 16.39 | 16.41 | 16.23 | 16.40 | 661,351 | -0.08(-0.49%) |
Mar 02, 2004 | 16.24 | 16.53 | 16.24 | 16.48 | 659,858 | +0.29(+1.77%) |
Mar 01, 2004 | 16.17 | 16.24 | 16.04 | 16.19 | 357,553 | +0.13(+0.78%) |
Feb 27, 2004 | 16.06 | 16.10 | 15.93 | 16.07 | 418,503 | +0.27(+1.68%) |
Feb 26, 2004 | 15.82 | 15.90 | 15.69 | 15.80 | 394,611 | +0.05(+0.33%) |
Feb 25, 2004 | 15.79 | 15.79 | 15.70 | 15.75 | 739,812 | -0.21(-1.29%) |
Feb 24, 2004 | 16.06 | 16.06 | 15.85 | 15.96 | 365,019 | -0.13(-0.82%) |
Feb 23, 2004 | 16.21 | 16.32 | 16.07 | 16.09 | 590,221 | +0.18(+1.11%) |
Feb 20, 2004 | 15.91 | 15.98 | 15.77 | 15.91 | 516,104 | +0.06(+0.37%) |
Feb 19, 2004 | 15.92 | 16.00 | 15.78 | 15.85 | 490,719 | +0.08(+0.51%) |
Feb 18, 2004 | 15.85 | 15.88 | 15.74 | 15.77 | 534,565 | -0.29(-1.83%) |
Feb 17, 2004 | 16.02 | 16.13 | 15.95 | 16.07 | 560,085 | +0.33(+2.11%) |
Feb 13, 2004 | 15.76 | 15.76 | 15.62 | 15.74 | 590,085 | -0.03(-0.19%) |
Feb 12, 2004 | 15.83 | 15.83 | 15.70 | 15.76 | 333,119 | -0.16(-1.02%) |
Feb 11, 2004 | 15.81 | 15.95 | 15.69 | 15.93 | 462,348 | +0.12(+0.75%) |
Feb 10, 2004 | 15.56 | 15.88 | 15.56 | 15.81 | 520,583 | +0.35(+2.29%) |
Feb 09, 2004 | 15.47 | 15.54 | 15.41 | 15.46 | 528,999 | -0.24(-1.50%) |
Feb 06, 2004 | 15.53 | 15.79 | 15.48 | 15.69 | 531,850 | +0.04(+0.28%) |
Feb 05, 2004 | 15.57 | 15.73 | 15.49 | 15.65 | 318,730 | +0.37(+2.41%) |
Feb 04, 2004 | 15.29 | 15.40 | 15.22 | 15.28 | 587,234 | -0.35(-2.22%) |
Feb 03, 2004 | 15.62 | 15.76 | 15.51 | 15.62 | 551,805 | +0.10(+0.66%) |
Feb 02, 2004 | 15.72 | 15.72 | 15.48 | 15.52 | 785,965 | -0.20(-1.27%) |
Jan 30, 2004 | 15.40 | 15.77 | 15.32 | 15.72 | 1,209,084 | +0.35(+2.30%) |
Jan 29, 2004 | 15.32 | 15.40 | 15.14 | 15.37 | 938,272 | -0.03(-0.19%) |
Jan 28, 2004 | 15.54 | 15.69 | 15.40 | 15.40 | 483,796 | -0.18(-1.18%) |
Jan 27, 2004 | 15.69 | 15.71 | 15.56 | 15.58 | 671,125 | -0.26(-1.63%) |
Jan 26, 2004 | 15.69 | 15.85 | 15.55 | 15.84 | 747,414 | -0.06(-0.37%) |
Jan 23, 2004 | 16.04 | 16.08 | 15.90 | 15.90 | 1,217,907 | -0.39(-2.40%) |
Jan 22, 2004 | 16.38 | 16.39 | 16.28 | 16.29 | 430,720 | -0.14(-0.85%) |
Jan 21, 2004 | 16.38 | 16.47 | 16.26 | 16.43 | 556,691 | +0.05(+0.32%) |
Jan 20, 2004 | 16.43 | 17.05 | 16.21 | 16.38 | 428,955 | +0.17(+1.05%) |
Jan 16, 2004 | 16.21 | 16.28 | 16.10 | 16.21 | 1,043,339 | +0.62(+3.97%) |
Jan 15, 2004 | 15.68 | 15.71 | 15.57 | 15.59 | 837,141 | -0.49(-3.07%) |
Jan 14, 2004 | 16.02 | 16.16 | 15.93 | 16.08 | 620,492 | -0.08(-0.50%) |
Jan 13, 2004 | 16.21 | 16.24 | 16.10 | 16.16 | 883,295 | -0.34(-2.05%) |
Jan 12, 2004 | 16.80 | 16.80 | 16.39 | 16.50 | 573,388 | -0.07(-0.44%) |
Jan 09, 2004 | 16.50 | 17.16 | 16.44 | 16.58 | 569,587 | +0.18(+1.12%) |
Jan 08, 2004 | 16.27 | 16.46 | 16.24 | 16.39 | 497,778 | +0.15(+0.95%) |
Jan 07, 2004 | 16.21 | 16.31 | 16.16 | 16.24 | 1,433,471 | -0.39(-2.35%) |
Jan 06, 2004 | 16.49 | 16.63 | 16.44 | 16.63 | 1,210,306 | -0.57(-3.30%) |
Jan 05, 2004 | 16.94 | 17.24 | 16.87 | 17.19 | 754,065 | +0.52(+3.09%) |
Jan 02, 2004 | 16.58 | 16.76 | 16.58 | 16.68 | 399,634 | +0.10(+0.62%) |
Dec 31, 2003 | 16.50 | 16.60 | 16.43 | 16.58 | 440,358 | +0.07(+0.40%) |
Dec 30, 2003 | 16.39 | 16.57 | 16.36 | 16.51 | 371,806 | +0.19(+1.17%) |
Dec 29, 2003 | 15.90 | 16.32 | 16.18 | 16.32 | 872,978 | +0.41(+2.59%) |
Dec 26, 2003 | 15.88 | 15.94 | 15.84 | 15.90 | 386,059 | -0.18(-1.14%) |
Dec 24, 2003 | 16.05 | 16.12 | 15.99 | 16.09 | 139,953 | -0.11(-0.68%) |
Dec 23, 2003 | 16.21 | 16.34 | 16.08 | 16.20 | 433,570 | +0.07(+0.46%) |
Dec 22, 2003 | 16.13 | 16.15 | 16.02 | 16.13 | 429,226 | +0.06(+0.37%) |
Dec 19, 2003 | 15.95 | 16.16 | 15.89 | 16.07 | 363,661 | +0.19(+1.21%) |
Dec 18, 2003 | 15.44 | 15.76 | 15.43 | 15.88 | 668,274 | +0.43(+2.81%) |
Dec 17, 2003 | 15.33 | 15.43 | 15.29 | 15.44 | 381,851 | +0.08(+0.53%) |
Dec 16, 2003 | 15.32 | 15.36 | 15.21 | 15.36 | 562,121 | -0.10(-0.67%) |
Dec 15, 2003 | 15.65 | 15.68 | 15.46 | 15.46 | 761,396 | +0.06(+0.38%) |
Dec 12, 2003 | 15.46 | 15.46 | 15.27 | 15.40 | 251,943 | +0.07(+0.43%) |
Dec 11, 2003 | 15.14 | 15.44 | 15.11 | 15.34 | 327,553 | +0.38(+2.56%) |
Dec 10, 2003 | 14.99 | 15.06 | 14.88 | 14.95 | 311,807 | -0.07(-0.49%) |
Dec 09, 2003 | 15.19 | 15.21 | 15.05 | 15.03 | 403,706 | -0.35(-2.30%) |
Dec 08, 2003 | 15.22 | 15.38 | 15.18 | 15.38 | 516,918 | +0.19(+1.26%) |
Dec 05, 2003 | 15.34 | 15.35 | 15.29 | 15.19 | 453,118 | -0.20(-1.29%) |
Dec 04, 2003 | 15.34 | 15.41 | 15.26 | 15.39 | 744,427 | +0.50(+3.36%) |
Dec 03, 2003 | 14.93 | 15.11 | 14.92 | 14.89 | 529,135 | -0.03(-0.20%) |
Dec 02, 2003 | 14.93 | 15.01 | 14.81 | 14.92 | 229,952 | -0.15(-1.03%) |
Dec 01, 2003 | 14.97 | 15.25 | 14.90 | 15.07 | 636,917 | +0.17(+1.14%) |
Nov 28, 2003 | 14.73 | 14.95 | 14.73 | 14.90 | 363,933 | +0.29(+1.97%) |
Nov 26, 2003 | 14.59 | 14.67 | 14.51 | 14.62 | 213,256 | +0.22(+1.54%) |
Nov 25, 2003 | 14.31 | 14.48 | 14.31 | 14.39 | 232,531 | +0.00(+0.00%) |
Nov 24, 2003 | 14.23 | 14.40 | 14.14 | 14.39 | 407,779 | +0.26(+1.82%) |
Nov 21, 2003 | 14.14 | 14.23 | 14.07 | 14.14 | 310,992 | +0.01(+0.05%) |
Nov 20, 2003 | 14.05 | 14.25 | 14.04 | 14.13 | 1,259,853 | -0.16(-1.13%) |
Nov 19, 2003 | 14.11 | 14.32 | 14.07 | 14.29 | 315,200 | -0.01(-0.05%) |
Nov 18, 2003 | 14.39 | 14.46 | 14.29 | 14.30 | 646,419 | -0.24(-1.62%) |
Nov 17, 2003 | 14.56 | 14.63 | 14.48 | 14.53 | 377,372 | -0.27(-1.79%) |
Nov 14, 2003 | 14.80 | 14.93 | 14.79 | 14.80 | 359,453 | -0.04(-0.25%) |
Nov 13, 2003 | 14.83 | 14.87 | 14.76 | 14.84 | 624,564 | -0.18(-1.18%) |
Nov 12, 2003 | 14.66 | 15.04 | 14.66 | 15.01 | 1,257,138 | +0.28(+1.90%) |
Nov 11, 2003 | 14.99 | 14.84 | 14.62 | 14.73 | 845,422 | -0.26(-1.72%) |
Nov 10, 2003 | 15.09 | 15.17 | 14.99 | 14.99 | 335,834 | -0.09(-0.59%) |
Nov 07, 2003 | 14.89 | 15.16 | 14.89 | 15.08 | 401,127 | +0.13(+0.89%) |
Nov 06, 2003 | 14.97 | 15.00 | 14.89 | 14.95 | 711,984 | -0.34(-2.22%) |
Nov 05, 2003 | 15.23 | 15.32 | 15.22 | 15.29 | 299,182 | +0.18(+1.17%) |
Nov 04, 2003 | 15.23 | 15.37 | 15.12 | 15.11 | 584,112 | +0.05(+0.34%) |
Nov 03, 2003 | 14.77 | 15.06 | 14.95 | 15.06 | 544,424 | +0.29(+1.95%) |
Oct 31, 2003 | 14.74 | 14.93 | 14.73 | 14.77 | 750,807 | -0.42(-2.76%) |
Oct 30, 2003 | 15.13 | 15.26 | 15.01 | 15.19 | 589,949 | +0.49(+3.31%) |
Oct 29, 2003 | 14.73 | 14.79 | 14.58 | 14.70 | 793,974 | -0.26(-1.72%) |
Oct 28, 2003 | 14.69 | 14.96 | 14.67 | 14.96 | 633,523 | +0.09(+0.59%) |
Oct 27, 2003 | 14.66 | 14.98 | 14.66 | 14.87 | 755,423 | +0.26(+1.76%) |
Oct 24, 2003 | 14.44 | 14.66 | 14.44 | 14.62 | 413,344 | +0.33(+2.32%) |
Oct 23, 2003 | 14.22 | 14.42 | 14.22 | 14.28 | 521,669 | -0.15(-1.07%) |
Oct 22, 2003 | 14.66 | 14.71 | 14.44 | 14.44 | 1,046,325 | -0.43(-2.87%) |
Oct 21, 2003 | 14.81 | 14.95 | 14.70 | 14.87 | 862,933 | -0.16(-1.08%) |
Oct 20, 2003 | 14.90 | 15.03 | 14.87 | 15.03 | 800,219 | +0.15(+0.99%) |
Oct 17, 2003 | 15.02 | 15.09 | 14.88 | 14.88 | 432,077 | -0.14(-0.93%) |
Oct 16, 2003 | 14.91 | 15.02 | 14.84 | 15.02 | 253,979 | +0.21(+1.44%) |
Oct 15, 2003 | 14.90 | 14.93 | 14.84 | 14.81 | 580,447 | -0.27(-1.81%) |
Oct 14, 2003 | 15.12 | 15.12 | 15.12 | 15.08 | 295,789 | -0.04(-0.24%) |
Oct 13, 2003 | 15.03 | 15.14 | 14.99 | 15.12 | 481,760 | +0.32(+2.19%) |
Oct 10, 2003 | 14.88 | 14.88 | 14.72 | 14.79 | 342,214 | -0.16(-1.08%) |
Oct 09, 2003 | 14.84 | 15.10 | 14.84 | 14.95 | 1,001,122 | +0.27(+1.81%) |
Oct 08, 2003 | 14.73 | 14.81 | 14.69 | 14.69 | 1,821,024 | -0.85(-5.45%) |
Oct 07, 2003 | 15.35 | 15.55 | 15.44 | 15.54 | 633,659 | +0.18(+1.20%) |
Oct 06, 2003 | 15.11 | 15.44 | 15.11 | 15.35 | 302,440 | +0.15(+0.97%) |
Oct 03, 2003 | 14.99 | 15.25 | 14.99 | 15.20 | 972,344 | +0.32(+2.18%) |
Oct 02, 2003 | 14.81 | 14.88 | 14.71 | 14.88 | 985,511 | -0.29(-1.94%) |