Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 15.81 | 16.01 | 15.51 | 15.62 | 134,814 | -0.25(-1.55%) |
Oct 28, 2004 | 15.80 | 16.10 | 15.67 | 15.87 | 105,640 | -0.24(-1.47%) |
Oct 27, 2004 | 15.69 | 16.10 | 15.19 | 16.10 | 187,463 | +0.55(+3.56%) |
Oct 26, 2004 | 15.01 | 15.65 | 15.01 | 15.55 | 133,560 | +0.49(+3.26%) |
Oct 25, 2004 | 15.01 | 15.53 | 15.01 | 15.06 | 162,734 | -0.08(-0.52%) |
Oct 22, 2004 | 15.54 | 15.84 | 15.07 | 15.14 | 85,811 | -0.62(-3.95%) |
Oct 21, 2004 | 15.39 | 15.87 | 15.21 | 15.76 | 119,429 | +0.53(+3.46%) |
Oct 20, 2004 | 15.09 | 15.33 | 15.04 | 15.23 | 102,221 | +0.18(+1.22%) |
Oct 19, 2004 | 15.05 | 15.32 | 15.02 | 15.05 | 110,882 | -0.19(-1.27%) |
Oct 18, 2004 | 15.44 | 15.53 | 14.93 | 15.24 | 134,472 | -0.21(-1.36%) |
Oct 15, 2004 | 15.19 | 15.58 | 15.11 | 15.45 | 127,064 | +0.40(+2.68%) |
Oct 14, 2004 | 15.46 | 15.70 | 15.05 | 15.05 | 109,401 | -0.47(-3.00%) |
Oct 13, 2004 | 16.00 | 16.22 | 15.51 | 15.51 | 135,269 | -0.46(-2.86%) |
Oct 12, 2004 | 15.58 | 16.02 | 15.53 | 15.97 | 92,649 | +0.12(+0.78%) |
Oct 11, 2004 | 15.95 | 15.97 | 15.57 | 15.85 | 111,908 | +0.16(+1.01%) |
Oct 08, 2004 | 15.58 | 16.13 | 15.58 | 15.69 | 141,537 | -0.03(-0.17%) |
Oct 07, 2004 | 15.92 | 16.26 | 15.72 | 15.72 | 94,586 | -0.41(-2.56%) |
Oct 06, 2004 | 15.93 | 16.17 | 15.83 | 16.13 | 322,961 | +0.09(+0.55%) |
Oct 05, 2004 | 16.26 | 16.53 | 16.00 | 16.04 | 146,665 | -0.37(-2.25%) |
Oct 04, 2004 | 16.54 | 16.80 | 16.25 | 16.41 | 137,549 | -0.11(-0.69%) |
Oct 01, 2004 | 16.44 | 16.53 | 16.21 | 16.52 | 170,027 | +0.21(+1.29%) |
Sep 30, 2004 | 16.21 | 16.44 | 16.06 | 16.31 | 228,033 | -0.13(-0.80%) |
Sep 29, 2004 | 15.42 | 16.44 | 15.42 | 16.44 | 145,298 | +0.90(+5.82%) |
Sep 28, 2004 | 15.58 | 15.69 | 15.43 | 15.54 | 95,612 | +0.11(+0.74%) |
Sep 27, 2004 | 15.45 | 15.58 | 15.22 | 15.43 | 82,848 | -0.18(-1.12%) |
Sep 24, 2004 | 15.71 | 15.78 | 15.52 | 15.60 | 60,854 | -0.13(-0.84%) |
Sep 23, 2004 | 15.53 | 15.77 | 15.39 | 15.73 | 86,837 | +0.41(+2.69%) |
Sep 22, 2004 | 15.78 | 15.86 | 15.32 | 15.32 | 104,956 | -0.54(-3.43%) |
Sep 21, 2004 | 15.58 | 15.87 | 15.58 | 15.87 | 93,674 | +0.11(+0.67%) |
Sep 20, 2004 | 15.63 | 15.94 | 15.59 | 15.76 | 81,595 | -0.27(-1.70%) |
Sep 17, 2004 | 16.18 | 16.49 | 15.59 | 16.03 | 303,588 | +0.02(+0.11%) |
Sep 16, 2004 | 15.62 | 16.01 | 15.62 | 16.01 | 123,190 | +0.43(+2.76%) |
Sep 15, 2004 | 15.80 | 15.83 | 15.51 | 15.58 | 94,928 | -0.10(-0.62%) |
Sep 14, 2004 | 15.84 | 16.01 | 15.51 | 15.68 | 95,270 | -0.20(-1.27%) |
Sep 13, 2004 | 15.71 | 15.96 | 15.69 | 15.88 | 100,854 | +0.09(+0.56%) |
Sep 10, 2004 | 15.71 | 15.80 | 15.52 | 15.80 | 173,104 | +0.01(+0.06%) |
Sep 09, 2004 | 15.73 | 15.80 | 15.37 | 15.79 | 138,574 | +0.20(+1.29%) |
Sep 08, 2004 | 15.32 | 15.80 | 15.32 | 15.58 | 134,700 | -0.07(-0.45%) |
Sep 07, 2004 | 15.54 | 15.75 | 15.34 | 15.65 | 101,196 | +0.12(+0.79%) |
Sep 03, 2004 | 15.55 | 15.75 | 15.31 | 15.53 | 100,512 | +0.04(+0.28%) |
Sep 02, 2004 | 14.86 | 15.54 | 14.86 | 15.49 | 173,446 | +0.79(+5.37%) |
Sep 01, 2004 | 14.58 | 15.18 | 14.29 | 14.70 | 150,198 | +0.21(+1.45%) |
Aug 31, 2004 | 14.41 | 14.72 | 14.10 | 14.49 | 140,740 | +0.08(+0.55%) |
Aug 30, 2004 | 14.80 | 14.89 | 14.41 | 14.41 | 88,546 | -0.45(-3.01%) |
Aug 27, 2004 | 14.44 | 14.86 | 14.42 | 14.86 | 102,449 | +0.32(+2.17%) |
Aug 26, 2004 | 14.94 | 15.14 | 14.47 | 14.54 | 150,198 | -0.55(-3.66%) |
Aug 25, 2004 | 14.60 | 15.09 | 14.45 | 15.09 | 122,620 | +0.41(+2.81%) |
Aug 24, 2004 | 14.72 | 15.00 | 14.48 | 14.68 | 132,762 | +0.11(+0.72%) |
Aug 23, 2004 | 15.14 | 15.36 | 14.58 | 14.58 | 133,446 | -0.70(-4.60%) |
Aug 20, 2004 | 14.84 | 15.28 | 14.54 | 15.28 | 132,876 | +0.51(+3.45%) |
Aug 19, 2004 | 14.77 | 14.94 | 14.51 | 14.77 | 120,455 | -0.19(-1.29%) |
Aug 18, 2004 | 14.32 | 14.97 | 14.31 | 14.96 | 188,033 | +0.51(+3.52%) |
Aug 17, 2004 | 14.59 | 14.86 | 14.31 | 14.45 | 93,674 | +0.01(+0.06%) |
Aug 16, 2004 | 14.02 | 14.44 | 13.86 | 14.44 | 127,178 | +0.44(+3.13%) |
Aug 13, 2004 | 14.22 | 14.22 | 13.88 | 14.01 | 53,902 | +0.04(+0.25%) |
Aug 12, 2004 | 13.95 | 14.29 | 13.86 | 13.97 | 91,737 | -0.24(-1.67%) |
Aug 11, 2004 | 14.03 | 14.30 | 13.77 | 14.21 | 133,446 | -0.02(-0.12%) |
Aug 10, 2004 | 13.91 | 14.26 | 13.91 | 14.22 | 102,677 | +0.35(+2.53%) |
Aug 09, 2004 | 13.79 | 13.93 | 13.66 | 13.87 | 211,850 | +0.18(+1.35%) |
Aug 06, 2004 | 13.72 | 13.93 | 13.60 | 13.69 | 185,640 | -0.16(-1.14%) |
Aug 05, 2004 | 14.09 | 14.16 | 13.82 | 13.85 | 189,856 | -0.49(-3.43%) |
Aug 04, 2004 | 13.96 | 14.57 | 13.91 | 14.34 | 173,446 | +0.23(+1.62%) |
Aug 03, 2004 | 14.57 | 14.57 | 13.97 | 14.11 | 193,959 | -0.39(-2.66%) |
Aug 02, 2004 | 14.06 | 14.50 | 13.93 | 14.50 | 83,190 | +0.30(+2.10%) |
Jul 30, 2004 | 14.23 | 14.42 | 14.12 | 14.20 | 104,386 | -0.25(-1.76%) |
Jul 29, 2004 | 14.24 | 14.49 | 14.16 | 14.45 | 96,409 | +0.18(+1.29%) |
Jul 28, 2004 | 14.35 | 14.47 | 13.89 | 14.27 | 150,882 | -0.11(-0.79%) |
Jul 27, 2004 | 14.18 | 14.49 | 14.11 | 14.38 | 119,315 | +0.24(+1.67%) |
Jul 26, 2004 | 14.05 | 14.23 | 13.87 | 14.15 | 198,403 | +0.04(+0.31%) |
Jul 23, 2004 | 14.22 | 14.38 | 14.04 | 14.10 | 114,187 | -0.03(-0.19%) |
Jul 22, 2004 | 14.69 | 14.78 | 14.10 | 14.13 | 315,553 | -0.66(-4.45%) |
Jul 21, 2004 | 15.36 | 15.36 | 14.57 | 14.79 | 324,214 | -0.36(-2.37%) |
Jul 20, 2004 | 14.52 | 15.15 | 14.50 | 15.15 | 247,748 | +0.49(+3.35%) |
Jul 19, 2004 | 14.51 | 14.88 | 14.42 | 14.65 | 118,289 | +0.16(+1.09%) |
Jul 16, 2004 | 15.17 | 15.17 | 14.43 | 14.50 | 297,092 | -0.54(-3.56%) |
Jul 15, 2004 | 14.87 | 15.14 | 14.83 | 15.03 | 101,196 | +0.16(+1.06%) |
Jul 14, 2004 | 15.04 | 15.27 | 14.79 | 14.87 | 188,716 | -0.35(-2.31%) |
Jul 13, 2004 | 14.83 | 15.36 | 14.83 | 15.22 | 144,842 | +0.35(+2.36%) |
Jul 12, 2004 | 15.21 | 15.21 | 14.83 | 14.87 | 220,853 | -0.24(-1.57%) |
Jul 09, 2004 | 14.94 | 15.30 | 14.89 | 15.11 | 148,603 | +0.08(+0.52%) |
Jul 08, 2004 | 15.44 | 16.06 | 14.98 | 15.03 | 218,118 | -0.55(-3.55%) |
Jul 07, 2004 | 15.95 | 16.15 | 15.45 | 15.58 | 116,580 | -0.43(-2.69%) |
Jul 06, 2004 | 16.20 | 16.20 | 15.79 | 16.01 | 172,192 | -0.16(-0.98%) |
Jul 02, 2004 | 15.64 | 16.17 | 15.64 | 16.17 | 207,178 | +0.54(+3.42%) |
Jul 01, 2004 | 15.87 | 16.08 | 15.49 | 15.64 | 235,668 | -0.42(-2.62%) |
Jun 30, 2004 | 15.80 | 16.06 | 15.55 | 16.06 | 359,998 | +0.31(+1.95%) |
Jun 29, 2004 | 15.72 | 15.80 | 15.53 | 15.75 | 233,161 | +0.07(+0.45%) |
Jun 28, 2004 | 15.58 | 15.80 | 15.32 | 15.68 | 206,494 | +0.11(+0.68%) |
Jun 25, 2004 | 15.29 | 15.58 | 15.09 | 15.58 | 643,643 | +0.23(+1.49%) |
Jun 24, 2004 | 15.30 | 15.52 | 15.16 | 15.35 | 272,363 | +0.14(+0.92%) |
Jun 23, 2004 | 14.79 | 15.31 | 14.78 | 15.21 | 168,090 | +0.31(+2.06%) |
Jun 22, 2004 | 15.07 | 15.07 | 14.65 | 14.90 | 179,372 | -0.17(-1.11%) |
Jun 21, 2004 | 14.94 | 15.14 | 14.79 | 15.07 | 358,858 | +0.06(+0.41%) |
Jun 18, 2004 | 15.05 | 15.08 | 14.77 | 15.01 | 455,496 | -0.29(-1.89%) |
Jun 17, 2004 | 14.96 | 15.33 | 14.53 | 15.29 | 358,402 | +0.54(+3.69%) |
Jun 16, 2004 | 14.73 | 15.01 | 14.73 | 14.75 | 170,939 | -0.10(-0.65%) |
Jun 15, 2004 | 14.61 | 14.98 | 14.59 | 14.85 | 177,321 | +0.40(+2.79%) |
Jun 14, 2004 | 14.89 | 14.89 | 14.42 | 14.44 | 281,024 | -0.42(-2.83%) |
Jun 10, 2004 | 14.29 | 14.92 | 14.13 | 14.86 | 394,527 | +0.30(+2.05%) |
Jun 09, 2004 | 14.74 | 14.92 | 14.57 | 14.57 | 74,643 | -0.35(-2.35%) |
Jun 08, 2004 | 14.80 | 14.93 | 14.71 | 14.92 | 86,495 | +0.00(+0.00%) |
Jun 07, 2004 | 14.60 | 14.98 | 14.22 | 14.92 | 116,352 | +0.63(+4.42%) |
Jun 04, 2004 | 14.57 | 14.81 | 14.25 | 14.29 | 114,757 | -0.09(-0.61%) |
Jun 03, 2004 | 14.29 | 14.57 | 14.17 | 14.37 | 269,286 | -0.14(-0.97%) |
Jun 02, 2004 | 14.47 | 14.51 | 14.25 | 14.51 | 164,899 | +0.22(+1.53%) |
Jun 01, 2004 | 14.00 | 14.47 | 13.98 | 14.29 | 171,395 | -0.02(-0.12%) |
May 28, 2004 | 14.24 | 14.65 | 14.18 | 14.31 | 101,537 | -0.15(-1.03%) |
May 27, 2004 | 14.45 | 14.79 | 14.21 | 14.46 | 125,241 | -0.13(-0.90%) |
May 26, 2004 | 14.30 | 14.63 | 14.16 | 14.59 | 237,833 | +0.20(+1.40%) |
May 25, 2004 | 13.66 | 14.39 | 13.57 | 14.39 | 274,984 | +0.56(+4.06%) |
May 24, 2004 | 13.38 | 13.83 | 13.38 | 13.83 | 202,050 | +0.53(+3.96%) |
May 21, 2004 | 13.60 | 13.60 | 13.16 | 13.30 | 379,143 | -0.12(-0.91%) |
May 20, 2004 | 13.42 | 13.55 | 13.33 | 13.43 | 236,807 | +0.01(+0.07%) |
May 19, 2004 | 13.65 | 14.13 | 13.38 | 13.42 | 220,739 | -0.04(-0.26%) |
May 18, 2004 | 13.72 | 13.75 | 13.35 | 13.45 | 259,485 | -0.02(-0.13%) |
May 17, 2004 | 13.43 | 13.87 | 13.25 | 13.47 | 330,596 | -0.23(-1.67%) |
May 14, 2004 | 13.79 | 14.01 | 13.57 | 13.70 | 206,380 | -0.13(-0.95%) |
May 13, 2004 | 14.18 | 14.39 | 13.83 | 13.83 | 115,440 | -0.25(-1.81%) |
May 12, 2004 | 14.35 | 14.65 | 13.90 | 14.08 | 308,716 | -0.41(-2.85%) |
May 11, 2004 | 14.54 | 14.57 | 14.20 | 14.50 | 163,190 | +0.22(+1.54%) |
May 10, 2004 | 14.27 | 14.59 | 14.06 | 14.28 | 177,434 | -0.04(-0.25%) |
May 07, 2004 | 14.35 | 14.75 | 14.28 | 14.31 | 267,463 | -0.19(-1.33%) |
May 06, 2004 | 14.71 | 14.85 | 14.48 | 14.51 | 182,563 | -0.25(-1.67%) |
May 05, 2004 | 14.79 | 15.14 | 14.75 | 14.75 | 70,996 | -0.11(-0.71%) |
May 04, 2004 | 14.87 | 15.14 | 14.43 | 14.86 | 144,728 | -0.03(-0.18%) |
May 03, 2004 | 14.57 | 15.01 | 14.49 | 14.88 | 318,972 | +0.35(+2.42%) |
Apr 30, 2004 | 14.77 | 14.87 | 14.37 | 14.53 | 156,352 | -0.02(-0.11%) |
Apr 29, 2004 | 14.83 | 15.05 | 14.48 | 14.55 | 135,042 | -0.11(-0.73%) |
Apr 28, 2004 | 15.10 | 15.18 | 14.64 | 14.65 | 158,061 | -0.45(-2.96%) |
Apr 27, 2004 | 14.91 | 15.36 | 14.91 | 15.10 | 210,369 | +0.05(+0.35%) |
Apr 26, 2004 | 14.79 | 15.16 | 14.74 | 15.05 | 154,529 | +0.19(+1.30%) |
Apr 23, 2004 | 14.95 | 15.04 | 14.69 | 14.86 | 88,774 | -0.07(-0.47%) |
Apr 22, 2004 | 14.79 | 15.00 | 14.63 | 14.93 | 115,440 | +0.22(+1.49%) |
Apr 21, 2004 | 14.32 | 14.89 | 14.26 | 14.71 | 94,016 | +0.35(+2.44%) |
Apr 20, 2004 | 14.42 | 14.86 | 14.35 | 14.36 | 214,585 | +0.01(+0.06%) |
Apr 19, 2004 | 14.36 | 14.56 | 14.14 | 14.35 | 199,771 | -0.09(-0.61%) |
Apr 16, 2004 | 14.58 | 14.70 | 14.22 | 14.44 | 163,531 | +0.11(+0.80%) |
Apr 15, 2004 | 14.30 | 14.69 | 14.24 | 14.32 | 175,041 | -0.25(-1.69%) |
Apr 14, 2004 | 14.52 | 14.65 | 14.32 | 14.57 | 277,377 | +0.18(+1.22%) |
Apr 13, 2004 | 14.75 | 14.75 | 14.34 | 14.39 | 306,551 | -0.31(-2.09%) |
Apr 12, 2004 | 14.70 | 14.80 | 14.30 | 14.70 | 192,933 | +0.32(+2.26%) |
Apr 08, 2004 | 14.70 | 14.81 | 14.36 | 14.37 | 233,844 | -0.04(-0.24%) |
Apr 07, 2004 | 14.48 | 14.81 | 14.35 | 14.41 | 146,437 | -0.25(-1.68%) |
Apr 06, 2004 | 14.80 | 14.91 | 14.64 | 14.65 | 239,998 | -0.26(-1.77%) |
Apr 05, 2004 | 14.53 | 14.92 | 14.53 | 14.92 | 137,207 | +0.12(+0.83%) |
Apr 02, 2004 | 14.79 | 14.79 | 14.44 | 14.79 | 178,346 | +0.18(+1.26%) |
Apr 01, 2004 | 14.55 | 14.73 | 14.39 | 14.61 | 169,001 | +0.66(+4.72%) |
Mar 31, 2004 | 14.25 | 14.63 | 13.95 | 13.95 | 231,679 | -0.47(-3.23%) |
Mar 30, 2004 | 14.11 | 14.43 | 13.91 | 14.42 | 117,948 | +0.29(+2.05%) |
Mar 29, 2004 | 13.61 | 14.15 | 13.61 | 14.13 | 192,021 | +0.16(+1.13%) |
Mar 26, 2004 | 14.17 | 14.17 | 13.79 | 13.97 | 129,571 | -0.12(-0.87%) |
Mar 25, 2004 | 13.96 | 14.09 | 13.87 | 14.09 | 277,263 | +0.23(+1.65%) |
Mar 24, 2004 | 13.96 | 13.97 | 13.75 | 13.86 | 170,255 | -0.09(-0.63%) |
Mar 23, 2004 | 13.73 | 13.98 | 13.47 | 13.95 | 162,392 | +0.40(+2.98%) |
Mar 22, 2004 | 13.51 | 13.86 | 13.37 | 13.55 | 253,673 | -0.12(-0.90%) |
Mar 19, 2004 | 13.85 | 13.95 | 13.48 | 13.67 | 155,440 | +0.18(+1.37%) |
Mar 18, 2004 | 13.69 | 13.88 | 13.49 | 13.49 | 174,813 | -0.25(-1.79%) |
Mar 17, 2004 | 13.80 | 13.86 | 13.60 | 13.73 | 340,397 | +0.29(+2.15%) |
Mar 16, 2004 | 13.91 | 13.91 | 13.44 | 13.44 | 256,067 | -0.23(-1.67%) |
Mar 15, 2004 | 14.08 | 14.21 | 13.65 | 13.67 | 307,576 | -0.50(-3.53%) |
Mar 12, 2004 | 13.65 | 14.30 | 13.65 | 14.17 | 154,984 | +0.49(+3.59%) |
Mar 11, 2004 | 14.03 | 14.42 | 13.68 | 13.68 | 198,061 | -0.44(-3.11%) |
Mar 10, 2004 | 14.54 | 14.68 | 14.04 | 14.12 | 244,899 | -0.55(-3.77%) |
Mar 09, 2004 | 14.71 | 14.83 | 14.50 | 14.67 | 193,161 | -0.10(-0.65%) |
Mar 08, 2004 | 14.69 | 14.87 | 14.66 | 14.77 | 230,540 | +0.07(+0.48%) |
Mar 05, 2004 | 14.73 | 14.84 | 14.43 | 14.70 | 81,708 | +0.01(+0.06%) |
Mar 04, 2004 | 14.02 | 14.88 | 13.68 | 14.69 | 299,827 | +0.25(+1.70%) |
Mar 03, 2004 | 14.61 | 14.73 | 14.44 | 14.44 | 180,283 | -0.25(-1.67%) |
Mar 02, 2004 | 14.93 | 15.13 | 14.65 | 14.69 | 151,794 | -0.54(-3.57%) |
Mar 01, 2004 | 15.01 | 15.23 | 14.86 | 15.23 | 227,463 | +0.23(+1.52%) |
Feb 27, 2004 | 14.79 | 15.25 | 14.77 | 15.01 | 284,670 | +0.13(+0.88%) |
Feb 26, 2004 | 14.74 | 15.06 | 14.74 | 14.87 | 267,007 | -0.21(-1.40%) |
Feb 25, 2004 | 15.01 | 15.08 | 14.74 | 15.08 | 198,631 | +0.11(+0.70%) |
Feb 24, 2004 | 14.99 | 15.32 | 14.82 | 14.98 | 184,614 | +0.26(+1.79%) |
Feb 23, 2004 | 14.70 | 14.97 | 14.70 | 14.72 | 158,289 | -0.15(-1.00%) |
Feb 20, 2004 | 14.53 | 15.05 | 14.46 | 14.86 | 176,979 | +0.30(+2.05%) |
Feb 19, 2004 | 14.69 | 14.92 | 14.52 | 14.57 | 117,492 | -0.13(-0.90%) |
Feb 18, 2004 | 15.00 | 15.08 | 14.65 | 14.70 | 76,808 | -0.29(-1.93%) |
Feb 17, 2004 | 15.14 | 15.18 | 14.83 | 14.99 | 189,742 | +0.25(+1.73%) |
Feb 13, 2004 | 15.11 | 15.52 | 14.65 | 14.73 | 195,098 | -0.20(-1.35%) |
Feb 12, 2004 | 14.85 | 15.08 | 14.72 | 14.94 | 151,452 | -0.15(-0.99%) |
Feb 11, 2004 | 14.84 | 15.14 | 14.83 | 15.08 | 144,044 | +0.02(+0.12%) |
Feb 10, 2004 | 14.85 | 15.07 | 14.74 | 15.07 | 129,230 | +0.21(+1.42%) |
Feb 09, 2004 | 15.27 | 15.27 | 14.70 | 14.86 | 114,415 | -0.42(-2.76%) |
Feb 06, 2004 | 14.67 | 15.28 | 14.48 | 15.28 | 137,321 | +0.68(+4.63%) |
Feb 05, 2004 | 14.44 | 14.60 | 14.11 | 14.60 | 140,056 | +0.47(+3.35%) |
Feb 04, 2004 | 14.90 | 14.90 | 14.13 | 14.13 | 153,275 | -0.59(-4.00%) |
Feb 03, 2004 | 14.78 | 15.00 | 14.56 | 14.72 | 99,030 | -0.05(-0.36%) |
Feb 02, 2004 | 14.34 | 15.01 | 14.27 | 14.77 | 193,617 | +0.16(+1.08%) |
Jan 30, 2004 | 14.79 | 14.86 | 14.52 | 14.61 | 189,286 | -0.23(-1.54%) |
Jan 29, 2004 | 14.79 | 14.92 | 14.41 | 14.84 | 157,378 | +0.43(+2.98%) |
Jan 28, 2004 | 14.79 | 15.02 | 14.41 | 14.41 | 177,434 | -0.10(-0.67%) |
Jan 27, 2004 | 15.05 | 15.05 | 14.40 | 14.51 | 291,166 | -0.44(-2.94%) |
Jan 26, 2004 | 14.88 | 15.09 | 14.83 | 14.94 | 340,283 | +0.00(+0.00%) |
Jan 23, 2004 | 15.27 | 15.31 | 14.89 | 14.94 | 498,914 | -0.33(-2.18%) |
Jan 22, 2004 | 15.93 | 16.05 | 15.28 | 15.28 | 324,214 | -0.53(-3.33%) |
Jan 21, 2004 | 16.01 | 16.03 | 15.80 | 15.80 | 192,363 | -0.39(-2.38%) |
Jan 20, 2004 | 15.87 | 16.27 | 15.87 | 16.19 | 204,329 | +0.31(+1.93%) |
Jan 16, 2004 | 16.12 | 16.44 | 15.88 | 15.88 | 170,939 | -0.18(-1.09%) |
Jan 15, 2004 | 16.44 | 16.44 | 16.06 | 16.06 | 199,728 | -0.39(-2.35%) |
Jan 14, 2004 | 15.88 | 16.44 | 15.84 | 16.44 | 238,117 | +0.68(+4.28%) |
Jan 13, 2004 | 15.66 | 15.85 | 15.58 | 15.77 | 246,329 | -0.03(-0.17%) |
Jan 12, 2004 | 15.97 | 15.97 | 15.66 | 15.80 | 354,939 | +0.03(+0.17%) |
Jan 09, 2004 | 15.94 | 16.23 | 15.75 | 15.77 | 136,367 | -0.50(-3.07%) |
Jan 08, 2004 | 16.45 | 16.63 | 16.03 | 16.27 | 164,431 | -0.14(-0.86%) |
Jan 07, 2004 | 15.66 | 16.42 | 15.49 | 16.41 | 191,217 | +0.50(+3.14%) |
Jan 06, 2004 | 16.15 | 16.15 | 15.80 | 15.91 | 125,355 | -0.14(-0.87%) |
Jan 05, 2004 | 15.95 | 16.13 | 15.73 | 16.05 | 131,509 | +0.62(+4.04%) |
Jan 02, 2004 | 15.53 | 15.88 | 15.38 | 15.43 | 142,335 | -0.07(-0.45%) |
Dec 31, 2003 | 16.19 | 16.19 | 15.50 | 15.50 | 215,611 | -0.57(-3.55%) |
Dec 30, 2003 | 15.81 | 16.17 | 15.49 | 16.07 | 154,754 | +0.22(+1.38%) |
Dec 29, 2003 | 15.72 | 15.99 | 15.70 | 15.85 | 122,897 | +0.18(+1.18%) |
Dec 26, 2003 | 15.66 | 15.70 | 15.58 | 15.66 | 47,570 | +0.12(+0.79%) |
Dec 24, 2003 | 15.60 | 15.69 | 15.22 | 15.54 | 98,347 | -0.11(-0.73%) |
Dec 23, 2003 | 15.15 | 15.74 | 15.15 | 15.65 | 179,854 | +0.33(+2.18%) |
Dec 22, 2003 | 14.98 | 15.32 | 14.81 | 15.32 | 124,765 | +0.28(+1.87%) |
Dec 19, 2003 | 15.42 | 15.44 | 14.91 | 15.04 | 199,538 | -0.18(-1.15%) |
Dec 18, 2003 | 14.95 | 15.35 | 14.79 | 15.22 | 260,645 | +0.21(+1.40%) |
Dec 17, 2003 | 14.86 | 15.01 | 14.66 | 15.01 | 259,105 | +0.13(+0.88%) |
Dec 16, 2003 | 14.65 | 14.89 | 14.44 | 14.87 | 165,598 | +0.29(+1.99%) |
Dec 15, 2003 | 14.91 | 15.01 | 14.51 | 14.58 | 166,766 | -0.20(-1.37%) |
Dec 12, 2003 | 14.70 | 14.83 | 14.49 | 14.79 | 118,709 | +0.06(+0.42%) |
Dec 11, 2003 | 14.13 | 14.87 | 14.13 | 14.72 | 171,850 | +0.47(+3.26%) |
Dec 10, 2003 | 14.34 | 14.70 | 14.05 | 14.26 | 215,181 | +0.17(+1.18%) |
Dec 09, 2003 | 14.74 | 14.83 | 14.09 | 14.09 | 275,645 | -0.70(-4.74%) |
Dec 08, 2003 | 14.83 | 14.92 | 14.78 | 14.79 | 261,875 | -0.11(-0.71%) |
Dec 05, 2003 | 15.23 | 15.07 | 14.79 | 14.90 | 203,178 | -0.33(-2.19%) |
Dec 04, 2003 | 14.74 | 15.50 | 14.64 | 15.23 | 195,422 | +0.38(+2.54%) |
Dec 03, 2003 | 15.20 | 15.49 | 14.81 | 14.86 | 188,142 | -0.36(-2.36%) |
Dec 02, 2003 | 15.66 | 15.71 | 15.21 | 15.22 | 191,715 | -0.25(-1.65%) |
Dec 01, 2003 | 15.49 | 15.58 | 15.35 | 15.47 | 105,597 | +0.14(+0.92%) |
Nov 28, 2003 | 15.22 | 15.46 | 15.22 | 15.33 | 110,329 | +0.07(+0.46%) |
Nov 26, 2003 | 14.95 | 15.40 | 14.95 | 15.26 | 61,728 | +0.14(+0.93%) |
Nov 25, 2003 | 15.14 | 15.22 | 14.82 | 15.12 | 108,343 | +0.00(+0.00%) |
Nov 24, 2003 | 14.65 | 15.14 | 14.52 | 15.12 | 235,041 | +0.42(+2.87%) |
Nov 21, 2003 | 14.65 | 14.69 | 14.39 | 14.70 | 141,161 | +0.04(+0.30%) |
Nov 20, 2003 | 14.30 | 14.68 | 14.22 | 14.65 | 239,694 | +0.09(+0.60%) |
Nov 19, 2003 | 14.02 | 14.57 | 13.86 | 14.57 | 179,517 | +0.54(+3.82%) |
Nov 18, 2003 | 14.39 | 14.39 | 14.02 | 14.03 | 83,102 | -0.32(-2.26%) |
Nov 17, 2003 | 14.00 | 14.37 | 13.91 | 14.36 | 188,019 | +0.32(+2.25%) |
Nov 14, 2003 | 14.18 | 14.44 | 14.01 | 14.04 | 82,993 | -0.35(-2.44%) |
Nov 13, 2003 | 14.44 | 14.44 | 14.15 | 14.39 | 78,357 | +0.04(+0.24%) |
Nov 12, 2003 | 14.04 | 14.39 | 13.96 | 14.36 | 158,123 | +0.35(+2.50%) |
Nov 11, 2003 | 14.20 | 14.21 | 14.00 | 14.01 | 67,877 | -0.09(-0.62%) |
Nov 10, 2003 | 14.17 | 14.30 | 14.01 | 14.09 | 102,853 | -0.08(-0.56%) |
Nov 07, 2003 | 14.26 | 14.38 | 14.07 | 14.17 | 147,068 | +0.04(+0.31%) |
Nov 06, 2003 | 13.77 | 14.17 | 13.67 | 14.13 | 188,401 | +0.37(+2.68%) |
Nov 05, 2003 | 13.74 | 14.02 | 13.65 | 13.76 | 70,004 | -0.13(-0.95%) |
Nov 04, 2003 | 13.91 | 14.04 | 13.68 | 13.89 | 135,358 | -0.11(-0.75%) |