Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 18.62 | 18.81 | 18.58 | 18.74 | 1,803,068 | +0.17(+0.94%) |
Aug 30, 2004 | 18.82 | 18.86 | 18.55 | 18.57 | 1,310,917 | -0.20(-1.09%) |
Aug 27, 2004 | 18.68 | 18.83 | 18.66 | 18.77 | 849,247 | +0.05(+0.25%) |
Aug 26, 2004 | 18.49 | 18.77 | 18.43 | 18.73 | 1,687,475 | +0.20(+1.06%) |
Aug 25, 2004 | 18.36 | 18.58 | 18.29 | 18.53 | 1,543,042 | +0.15(+0.81%) |
Aug 24, 2004 | 18.50 | 18.55 | 18.34 | 18.38 | 2,637,076 | -0.01(-0.05%) |
Aug 23, 2004 | 18.17 | 18.42 | 18.13 | 18.39 | 3,924,547 | +0.16(+0.87%) |
Aug 20, 2004 | 18.08 | 18.25 | 18.02 | 18.23 | 3,627,709 | +0.11(+0.59%) |
Aug 19, 2004 | 18.03 | 18.13 | 17.83 | 18.13 | 6,820,477 | +0.09(+0.52%) |
Aug 18, 2004 | 17.27 | 18.08 | 17.23 | 18.03 | 11,320,647 | +0.97(+5.70%) |
Aug 17, 2004 | 17.06 | 17.64 | 16.57 | 17.06 | 18,274,536 | -1.49(-8.05%) |
Aug 16, 2004 | 18.83 | 18.94 | 18.48 | 18.55 | 3,599,103 | +0.09(+0.46%) |
Aug 13, 2004 | 18.65 | 18.68 | 18.29 | 18.47 | 1,959,225 | -0.19(-1.01%) |
Aug 12, 2004 | 18.72 | 18.75 | 18.56 | 18.65 | 1,109,039 | -0.12(-0.64%) |
Aug 11, 2004 | 18.64 | 18.84 | 18.51 | 18.77 | 1,241,983 | +0.09(+0.50%) |
Aug 10, 2004 | 18.63 | 18.72 | 18.55 | 18.68 | 1,068,007 | +0.04(+0.23%) |
Aug 09, 2004 | 18.42 | 18.73 | 18.40 | 18.64 | 2,160,165 | +0.32(+1.77%) |
Aug 06, 2004 | 18.09 | 18.37 | 18.05 | 18.31 | 2,278,103 | -0.15(-0.83%) |
Aug 05, 2004 | 18.69 | 18.77 | 18.42 | 18.47 | 1,480,673 | -0.27(-1.43%) |
Aug 04, 2004 | 18.77 | 18.79 | 18.49 | 18.74 | 1,366,721 | -0.03(-0.16%) |
Aug 03, 2004 | 18.87 | 18.90 | 18.72 | 18.77 | 1,194,152 | -0.05(-0.25%) |
Aug 02, 2004 | 18.56 | 18.84 | 18.53 | 18.81 | 1,403,064 | +0.09(+0.48%) |
Jul 30, 2004 | 18.59 | 18.74 | 18.44 | 18.72 | 2,007,291 | +0.09(+0.50%) |
Jul 29, 2004 | 18.79 | 18.79 | 18.39 | 18.63 | 1,909,752 | -0.10(-0.52%) |
Jul 28, 2004 | 18.85 | 18.85 | 18.42 | 18.73 | 1,690,992 | -0.20(-1.06%) |
Jul 27, 2004 | 18.74 | 18.95 | 18.70 | 18.93 | 3,554,789 | +0.10(+0.52%) |
Jul 26, 2004 | 18.98 | 19.02 | 18.73 | 18.83 | 817,594 | -0.04(-0.23%) |
Jul 23, 2004 | 19.17 | 19.28 | 18.60 | 18.87 | 1,694,978 | -0.33(-1.71%) |
Jul 22, 2004 | 19.43 | 19.43 | 18.94 | 19.20 | 1,588,764 | -0.23(-1.19%) |
Jul 21, 2004 | 19.89 | 19.90 | 19.35 | 19.43 | 1,726,631 | -0.40(-2.02%) |
Jul 20, 2004 | 19.81 | 19.92 | 19.75 | 19.83 | 1,994,864 | -0.01(-0.04%) |
Jul 19, 2004 | 19.92 | 19.96 | 19.67 | 19.84 | 2,829,575 | -0.05(-0.26%) |
Jul 16, 2004 | 19.82 | 19.97 | 19.77 | 19.89 | 1,768,367 | +0.17(+0.89%) |
Jul 15, 2004 | 19.75 | 19.91 | 19.66 | 19.72 | 2,833,796 | -0.25(-1.24%) |
Jul 14, 2004 | 20.30 | 20.39 | 19.90 | 19.96 | 2,755,952 | -0.43(-2.11%) |
Jul 13, 2004 | 20.45 | 20.47 | 20.34 | 20.39 | 2,364,388 | -0.15(-0.73%) |
Jul 12, 2004 | 20.70 | 20.71 | 20.34 | 20.54 | 2,066,377 | -0.14(-0.70%) |
Jul 09, 2004 | 20.88 | 21.00 | 20.59 | 20.69 | 1,812,213 | -0.11(-0.51%) |
Jul 08, 2004 | 20.73 | 20.90 | 20.69 | 20.80 | 1,418,304 | -0.02(-0.08%) |
Jul 07, 2004 | 20.77 | 21.04 | 20.68 | 20.81 | 2,307,412 | +0.02(+0.08%) |
Jul 06, 2004 | 20.56 | 20.84 | 20.54 | 20.80 | 2,015,263 | +0.17(+0.85%) |
Jul 02, 2004 | 20.55 | 20.72 | 20.47 | 20.62 | 1,013,376 | -0.03(-0.17%) |
Jul 01, 2004 | 20.79 | 20.95 | 20.49 | 20.66 | 1,436,593 | -0.15(-0.72%) |
Jun 30, 2004 | 20.60 | 20.89 | 20.58 | 20.80 | 2,389,711 | +0.27(+1.33%) |
Jun 29, 2004 | 20.42 | 20.57 | 20.31 | 20.53 | 1,520,533 | +0.12(+0.56%) |
Jun 28, 2004 | 20.09 | 20.49 | 20.09 | 20.42 | 1,844,570 | +0.33(+1.63%) |
Jun 25, 2004 | 20.14 | 20.40 | 20.02 | 20.09 | 2,093,810 | +0.02(+0.08%) |
Jun 24, 2004 | 20.16 | 20.24 | 19.96 | 20.07 | 1,541,870 | -0.09(-0.47%) |
Jun 23, 2004 | 20.11 | 20.22 | 20.01 | 20.16 | 1,984,548 | -0.00(-0.02%) |
Jun 22, 2004 | 20.07 | 20.20 | 20.02 | 20.17 | 3,705,083 | +0.10(+0.51%) |
Jun 21, 2004 | 20.19 | 20.24 | 20.00 | 20.07 | 1,658,166 | -0.04(-0.19%) |
Jun 18, 2004 | 20.21 | 20.28 | 20.03 | 20.11 | 2,042,931 | -0.23(-1.11%) |
Jun 17, 2004 | 20.38 | 20.39 | 20.11 | 20.33 | 2,170,951 | -0.05(-0.25%) |
Jun 16, 2004 | 20.54 | 20.54 | 20.18 | 20.38 | 2,159,931 | +0.00(+0.02%) |
Jun 15, 2004 | 20.16 | 20.40 | 20.05 | 20.38 | 3,330,402 | +0.29(+1.42%) |
Jun 14, 2004 | 19.87 | 20.13 | 19.80 | 20.09 | 4,215,758 | +0.23(+1.18%) |
Jun 10, 2004 | 19.85 | 19.97 | 19.65 | 19.86 | 3,794,651 | +0.11(+0.54%) |
Jun 09, 2004 | 18.98 | 19.96 | 18.98 | 19.75 | 13,938,496 | +0.71(+3.74%) |
Jun 08, 2004 | 19.06 | 19.10 | 18.82 | 19.04 | 3,798,402 | -0.03(-0.13%) |
Jun 07, 2004 | 18.97 | 19.15 | 18.97 | 19.06 | 2,101,079 | +0.09(+0.49%) |
Jun 04, 2004 | 19.15 | 19.23 | 18.94 | 18.97 | 2,290,530 | -0.14(-0.71%) |
Jun 03, 2004 | 19.35 | 19.35 | 19.09 | 19.11 | 1,227,681 | -0.25(-1.28%) |
Jun 02, 2004 | 19.33 | 19.38 | 19.22 | 19.35 | 1,319,827 | +0.03(+0.13%) |
Jun 01, 2004 | 19.53 | 19.56 | 19.20 | 19.33 | 2,000,492 | -0.20(-1.03%) |
May 28, 2004 | 19.47 | 19.55 | 19.41 | 19.53 | 6,304,410 | +0.12(+0.64%) |
May 27, 2004 | 19.52 | 19.58 | 19.39 | 19.41 | 1,961,570 | -0.11(-0.55%) |
May 26, 2004 | 19.45 | 19.61 | 19.35 | 19.51 | 1,222,054 | +0.07(+0.35%) |
May 25, 2004 | 19.06 | 19.51 | 19.06 | 19.44 | 1,839,177 | +0.44(+2.33%) |
May 24, 2004 | 18.91 | 19.05 | 18.89 | 19.00 | 1,168,360 | +0.09(+0.47%) |
May 21, 2004 | 18.98 | 19.19 | 18.83 | 18.91 | 2,064,502 | +0.16(+0.84%) |
May 20, 2004 | 18.77 | 18.85 | 18.65 | 18.75 | 1,826,515 | +0.00(+0.02%) |
May 19, 2004 | 18.66 | 19.06 | 18.62 | 18.75 | 2,466,851 | +0.09(+0.50%) |
May 18, 2004 | 18.89 | 18.89 | 18.55 | 18.65 | 4,023,962 | -0.46(-2.43%) |
May 17, 2004 | 19.06 | 19.28 | 19.06 | 19.12 | 1,183,366 | -0.14(-0.71%) |
May 14, 2004 | 19.11 | 19.28 | 18.94 | 19.26 | 2,529,923 | +0.07(+0.38%) |
May 13, 2004 | 19.55 | 19.58 | 19.13 | 19.18 | 3,021,840 | -0.41(-2.11%) |
May 12, 2004 | 19.34 | 19.61 | 19.24 | 19.60 | 3,056,307 | +0.30(+1.55%) |
May 11, 2004 | 19.15 | 19.36 | 19.03 | 19.30 | 2,607,298 | +0.04(+0.22%) |
May 10, 2004 | 19.55 | 19.75 | 19.23 | 19.26 | 2,094,045 | -0.55(-2.80%) |
May 07, 2004 | 20.02 | 20.08 | 19.65 | 19.81 | 2,649,503 | -0.20(-1.00%) |
May 06, 2004 | 19.99 | 20.03 | 19.87 | 20.01 | 2,470,837 | -0.03(-0.13%) |
May 05, 2004 | 19.73 | 20.08 | 19.66 | 20.04 | 2,078,804 | +0.31(+1.56%) |
May 04, 2004 | 19.60 | 19.77 | 19.55 | 19.73 | 2,713,747 | +0.07(+0.37%) |
May 03, 2004 | 19.50 | 19.77 | 19.38 | 19.66 | 2,730,864 | +0.16(+0.83%) |
Apr 30, 2004 | 19.62 | 19.77 | 19.42 | 19.50 | 3,085,381 | -0.12(-0.63%) |
Apr 29, 2004 | 19.36 | 19.79 | 19.03 | 19.62 | 4,019,272 | +0.67(+3.56%) |
Apr 28, 2004 | 19.09 | 19.09 | 18.79 | 18.94 | 3,162,053 | +0.18(+0.95%) |
Apr 27, 2004 | 18.82 | 19.00 | 18.73 | 18.77 | 1,623,465 | +0.00(+0.00%) |
Apr 26, 2004 | 18.70 | 18.83 | 18.70 | 18.77 | 2,658,178 | +0.12(+0.64%) |
Apr 23, 2004 | 19.02 | 19.02 | 18.62 | 18.65 | 1,327,565 | -0.31(-1.62%) |
Apr 22, 2004 | 18.53 | 18.98 | 18.51 | 18.95 | 1,148,430 | +0.36(+1.93%) |
Apr 21, 2004 | 18.38 | 18.66 | 18.34 | 18.60 | 921,933 | +0.10(+0.55%) |
Apr 20, 2004 | 18.70 | 18.84 | 18.49 | 18.49 | 1,303,180 | -0.27(-1.45%) |
Apr 19, 2004 | 18.94 | 18.94 | 18.72 | 18.77 | 1,256,521 | -0.11(-0.56%) |
Apr 16, 2004 | 18.76 | 19.11 | 18.66 | 18.87 | 964,372 | +0.22(+1.19%) |
Apr 15, 2004 | 18.62 | 18.68 | 18.48 | 18.65 | 885,590 | +0.03(+0.18%) |
Apr 14, 2004 | 18.45 | 18.63 | 18.39 | 18.62 | 1,151,947 | -0.04(-0.23%) |
Apr 13, 2004 | 18.69 | 18.74 | 18.52 | 18.66 | 1,214,551 | +0.07(+0.39%) |
Apr 12, 2004 | 18.71 | 18.73 | 18.54 | 18.59 | 699,656 | -0.09(-0.46%) |
Apr 08, 2004 | 19.00 | 19.19 | 18.48 | 18.67 | 1,913,269 | -0.32(-1.71%) |
Apr 07, 2004 | 18.94 | 19.06 | 18.81 | 19.00 | 1,760,161 | +0.01(+0.04%) |
Apr 06, 2004 | 18.55 | 18.99 | 18.54 | 18.99 | 4,168,160 | +0.44(+2.35%) |
Apr 05, 2004 | 18.53 | 18.67 | 18.48 | 18.55 | 1,777,980 | -0.15(-0.82%) |
Apr 02, 2004 | 18.94 | 19.13 | 18.70 | 18.71 | 1,166,015 | -0.14(-0.77%) |
Apr 01, 2004 | 19.02 | 19.02 | 18.79 | 18.85 | 2,296,157 | -0.06(-0.32%) |
Mar 31, 2004 | 18.30 | 19.01 | 18.30 | 18.91 | 4,003,328 | +0.65(+3.55%) |
Mar 30, 2004 | 18.36 | 18.44 | 18.23 | 18.26 | 1,413,849 | -0.10(-0.56%) |
Mar 29, 2004 | 18.35 | 18.48 | 18.29 | 18.36 | 1,532,256 | -0.00(-0.02%) |
Mar 26, 2004 | 18.42 | 18.51 | 18.25 | 18.37 | 928,498 | -0.07(-0.39%) |
Mar 25, 2004 | 18.17 | 18.57 | 18.13 | 18.44 | 1,859,341 | +0.55(+3.05%) |
Mar 24, 2004 | 18.01 | 18.07 | 17.83 | 17.90 | 1,369,769 | -0.10(-0.55%) |
Mar 23, 2004 | 18.42 | 18.45 | 17.99 | 17.99 | 1,496,617 | -0.35(-1.91%) |
Mar 22, 2004 | 18.32 | 18.42 | 18.08 | 18.34 | 1,974,466 | -0.04(-0.21%) |
Mar 19, 2004 | 18.40 | 18.47 | 18.28 | 18.38 | 1,045,733 | -0.06(-0.30%) |
Mar 18, 2004 | 18.22 | 18.45 | 18.02 | 18.44 | 1,465,902 | +0.22(+1.19%) |
Mar 17, 2004 | 18.16 | 18.30 | 18.04 | 18.22 | 1,062,380 | +0.06(+0.31%) |
Mar 16, 2004 | 18.13 | 18.25 | 18.07 | 18.16 | 1,223,460 | +0.09(+0.50%) |
Mar 15, 2004 | 18.17 | 18.23 | 17.99 | 18.07 | 1,726,866 | -0.07(-0.40%) |
Mar 12, 2004 | 18.41 | 18.45 | 18.07 | 18.15 | 2,035,193 | -0.29(-1.60%) |
Mar 11, 2004 | 18.51 | 18.57 | 18.42 | 18.44 | 2,536,488 | -0.07(-0.37%) |
Mar 10, 2004 | 18.34 | 18.76 | 18.34 | 18.51 | 2,305,067 | +0.19(+1.02%) |
Mar 09, 2004 | 18.50 | 18.53 | 18.21 | 18.32 | 1,534,132 | -0.17(-0.92%) |
Mar 08, 2004 | 18.72 | 18.84 | 18.45 | 18.49 | 1,872,237 | -0.09(-0.48%) |
Mar 05, 2004 | 18.19 | 18.63 | 18.17 | 18.58 | 2,953,609 | +0.39(+2.16%) |
Mar 04, 2004 | 18.16 | 18.28 | 18.11 | 18.19 | 2,054,654 | +0.03(+0.14%) |
Mar 03, 2004 | 18.24 | 18.24 | 17.94 | 18.16 | 1,540,228 | -0.08(-0.42%) |
Mar 02, 2004 | 18.38 | 18.41 | 18.19 | 18.24 | 1,345,384 | -0.18(-0.97%) |
Mar 01, 2004 | 18.21 | 18.55 | 18.20 | 18.42 | 1,491,224 | +0.25(+1.38%) |
Feb 27, 2004 | 17.98 | 18.58 | 17.93 | 18.17 | 3,610,592 | +0.37(+2.09%) |
Feb 26, 2004 | 17.72 | 17.89 | 17.68 | 17.80 | 983,833 | +0.08(+0.43%) |
Feb 25, 2004 | 17.61 | 17.83 | 17.57 | 17.72 | 2,402,841 | +0.11(+0.63%) |
Feb 24, 2004 | 17.53 | 17.69 | 17.32 | 17.61 | 2,342,582 | +0.06(+0.36%) |
Feb 23, 2004 | 17.46 | 17.63 | 17.33 | 17.55 | 1,583,840 | +0.12(+0.71%) |
Feb 20, 2004 | 17.71 | 17.83 | 17.32 | 17.42 | 2,480,919 | -0.38(-2.11%) |
Feb 19, 2004 | 17.84 | 18.05 | 17.72 | 17.80 | 1,653,946 | +0.07(+0.38%) |
Feb 18, 2004 | 17.74 | 17.78 | 17.61 | 17.73 | 1,220,881 | -0.07(-0.38%) |
Feb 17, 2004 | 17.81 | 17.83 | 17.60 | 17.80 | 739,985 | +0.13(+0.75%) |
Feb 13, 2004 | 17.77 | 17.79 | 17.63 | 17.67 | 1,174,925 | -0.11(-0.60%) |
Feb 12, 2004 | 17.70 | 17.87 | 17.66 | 17.77 | 975,626 | -0.01(-0.07%) |
Feb 11, 2004 | 17.70 | 17.90 | 17.63 | 17.78 | 1,444,565 | -0.02(-0.12%) |
Feb 10, 2004 | 17.72 | 17.89 | 17.59 | 17.81 | 1,083,248 | +0.02(+0.10%) |
Feb 09, 2004 | 17.79 | 17.87 | 17.66 | 17.79 | 1,105,053 | +0.10(+0.58%) |
Feb 06, 2004 | 17.53 | 17.71 | 17.49 | 17.69 | 1,145,148 | +0.21(+1.20%) |
Feb 05, 2004 | 17.59 | 17.67 | 17.45 | 17.48 | 1,903,656 | -0.18(-1.01%) |
Feb 04, 2004 | 17.19 | 17.87 | 17.19 | 17.66 | 2,580,569 | +0.40(+2.32%) |
Feb 03, 2004 | 17.29 | 17.33 | 17.17 | 17.26 | 1,774,698 | -0.07(-0.39%) |
Feb 02, 2004 | 17.44 | 17.57 | 17.27 | 17.32 | 1,410,801 | -0.15(-0.85%) |
Jan 30, 2004 | 17.66 | 17.66 | 17.29 | 17.47 | 2,797,922 | -0.40(-2.22%) |
Jan 29, 2004 | 17.55 | 17.96 | 17.08 | 17.87 | 2,895,930 | +0.85(+4.99%) |
Jan 28, 2004 | 17.32 | 17.40 | 16.97 | 17.02 | 757,570 | -0.33(-1.89%) |
Jan 27, 2004 | 17.40 | 17.55 | 17.27 | 17.35 | 1,748,203 | -0.04(-0.22%) |
Jan 26, 2004 | 17.15 | 17.53 | 17.15 | 17.39 | 1,672,469 | +0.28(+1.62%) |
Jan 23, 2004 | 17.36 | 17.44 | 17.09 | 17.11 | 774,452 | -0.12(-0.69%) |
Jan 22, 2004 | 17.44 | 17.47 | 17.20 | 17.23 | 989,460 | -0.29(-1.66%) |
Jan 21, 2004 | 17.33 | 17.61 | 17.33 | 17.52 | 2,428,633 | +0.30(+1.73%) |
Jan 20, 2004 | 17.38 | 17.56 | 17.06 | 17.22 | 2,030,973 | -0.12(-0.71%) |
Jan 16, 2004 | 17.27 | 17.59 | 17.12 | 17.35 | 3,772,845 | +0.85(+5.15%) |
Jan 15, 2004 | 16.58 | 16.63 | 16.46 | 16.50 | 836,820 | -0.08(-0.49%) |
Jan 14, 2004 | 16.45 | 16.66 | 16.38 | 16.58 | 2,918,908 | +0.23(+1.41%) |
Jan 13, 2004 | 16.36 | 16.44 | 16.21 | 16.35 | 853,702 | +0.06(+0.37%) |
Jan 12, 2004 | 16.28 | 16.31 | 16.08 | 16.29 | 1,547,262 | +0.01(+0.05%) |
Jan 09, 2004 | 16.32 | 16.36 | 16.27 | 16.28 | 808,215 | -0.06(-0.34%) |
Jan 08, 2004 | 16.42 | 16.42 | 16.30 | 16.33 | 895,203 | -0.05(-0.31%) |
Jan 07, 2004 | 16.38 | 16.50 | 16.33 | 16.39 | 1,483,018 | +0.09(+0.52%) |
Jan 06, 2004 | 16.48 | 16.48 | 16.01 | 16.30 | 2,074,818 | -0.17(-1.06%) |
Jan 05, 2004 | 16.51 | 16.68 | 16.36 | 16.48 | 889,342 | +0.03(+0.16%) |
Jan 02, 2004 | 16.64 | 16.73 | 16.39 | 16.45 | 846,903 | -0.29(-1.76%) |
Dec 31, 2003 | 16.92 | 16.94 | 16.65 | 16.74 | 821,814 | -0.17(-1.03%) |
Dec 30, 2003 | 16.88 | 17.03 | 16.87 | 16.92 | 1,200,482 | -0.00(-0.02%) |
Dec 29, 2003 | 16.70 | 16.97 | 16.68 | 16.92 | 664,720 | +0.12(+0.71%) |
Dec 26, 2003 | 16.89 | 16.89 | 16.72 | 16.80 | 220,870 | -0.01(-0.08%) |
Dec 24, 2003 | 16.85 | 16.95 | 16.80 | 16.82 | 578,201 | +0.06(+0.38%) |
Dec 23, 2003 | 16.58 | 16.82 | 16.53 | 16.75 | 2,148,911 | +0.49(+3.04%) |
Dec 22, 2003 | 16.04 | 16.35 | 16.04 | 16.26 | 926,388 | +0.22(+1.38%) |
Dec 19, 2003 | 16.10 | 16.33 | 16.04 | 16.04 | 1,195,324 | -0.13(-0.79%) |
Dec 18, 2003 | 16.01 | 16.30 | 16.01 | 16.16 | 2,015,732 | +0.27(+1.69%) |
Dec 17, 2003 | 15.79 | 15.91 | 15.73 | 15.90 | 2,773,302 | +0.10(+0.65%) |
Dec 16, 2003 | 15.98 | 15.98 | 15.61 | 15.79 | 2,486,781 | -0.32(-1.96%) |
Dec 15, 2003 | 16.42 | 16.50 | 16.10 | 16.11 | 1,400,485 | -0.12(-0.74%) |
Dec 12, 2003 | 16.11 | 16.25 | 16.10 | 16.23 | 1,374,459 | +0.01(+0.05%) |
Dec 11, 2003 | 16.25 | 16.33 | 16.17 | 16.22 | 1,907,642 | -0.07(-0.45%) |
Dec 10, 2003 | 16.80 | 16.80 | 16.19 | 16.29 | 955,227 | -0.39(-2.33%) |
Dec 09, 2003 | 16.61 | 16.75 | 16.49 | 16.68 | 1,445,034 | +0.13(+0.80%) |
Dec 08, 2003 | 16.52 | 16.59 | 16.36 | 16.55 | 1,694,275 | -0.06(-0.36%) |
Dec 05, 2003 | 16.74 | 16.79 | 16.52 | 16.61 | 565,539 | -0.09(-0.56%) |
Dec 04, 2003 | 16.92 | 16.97 | 16.39 | 16.70 | 1,982,203 | -0.25(-1.46%) |
Dec 03, 2003 | 17.06 | 17.10 | 16.89 | 16.95 | 1,922,882 | +0.01(+0.08%) |
Dec 02, 2003 | 16.25 | 16.92 | 16.25 | 16.94 | 2,383,380 | +0.57(+3.47%) |
Dec 01, 2003 | 16.21 | 16.42 | 16.21 | 16.37 | 970,468 | +0.16(+1.00%) |
Nov 28, 2003 | 16.16 | 16.29 | 16.14 | 16.21 | 604,696 | +0.00(+0.00%) |
Nov 26, 2003 | 16.12 | 16.29 | 16.12 | 16.21 | 996,963 | +0.15(+0.93%) |
Nov 25, 2003 | 15.99 | 16.13 | 15.99 | 16.06 | 1,135,065 | -0.03(-0.16%) |
Nov 24, 2003 | 15.93 | 16.12 | 15.91 | 16.08 | 1,206,344 | +0.13(+0.83%) |
Nov 21, 2003 | 15.78 | 16.01 | 15.78 | 15.95 | 1,477,391 | +0.17(+1.05%) |
Nov 20, 2003 | 15.83 | 15.87 | 15.74 | 15.78 | 1,421,587 | -0.03(-0.16%) |
Nov 19, 2003 | 15.99 | 16.10 | 15.78 | 15.81 | 1,001,418 | +0.09(+0.54%) |
Nov 18, 2003 | 16.07 | 16.07 | 15.72 | 15.72 | 1,156,871 | -0.35(-2.20%) |
Nov 17, 2003 | 16.05 | 16.08 | 15.89 | 16.08 | 1,137,879 | +0.03(+0.16%) |
Nov 14, 2003 | 16.08 | 16.08 | 16.00 | 16.05 | 956,400 | -0.05(-0.29%) |
Nov 13, 2003 | 16.06 | 16.11 | 15.93 | 16.10 | 1,853,479 | +0.11(+0.67%) |
Nov 12, 2003 | 15.59 | 15.97 | 15.59 | 15.99 | 1,709,046 | +0.51(+3.31%) |
Nov 11, 2003 | 15.52 | 15.53 | 15.42 | 15.48 | 3,168,383 | -0.07(-0.47%) |
Nov 10, 2003 | 15.89 | 15.89 | 15.55 | 15.55 | 2,262,863 | -0.33(-2.09%) |
Nov 07, 2003 | 15.82 | 16.00 | 15.82 | 15.89 | 1,603,066 | +0.08(+0.51%) |
Nov 06, 2003 | 15.78 | 15.81 | 15.75 | 15.81 | 2,067,550 | +0.03(+0.16%) |
Nov 05, 2003 | 15.92 | 15.95 | 15.75 | 15.78 | 1,824,171 | -0.06(-0.40%) |
Nov 04, 2003 | 15.92 | 15.97 | 15.80 | 15.84 | 1,919,980 | -0.12(-0.75%) |
Nov 03, 2003 | 15.98 | 15.99 | 15.95 | 15.96 | 970,135 | +0.02(+0.11%) |
Oct 31, 2003 | 15.99 | 16.04 | 15.94 | 15.95 | 2,613,160 | -0.21(-1.29%) |
Oct 30, 2003 | 16.46 | 16.46 | 16.15 | 16.16 | 1,682,317 | -0.31(-1.87%) |
Oct 29, 2003 | 16.19 | 16.53 | 16.16 | 16.46 | 3,712,118 | +0.33(+2.06%) |
Oct 28, 2003 | 16.08 | 16.16 | 15.97 | 16.13 | 3,630,053 | +0.45(+2.88%) |
Oct 27, 2003 | 15.55 | 15.68 | 15.50 | 15.68 | 982,191 | +0.20(+1.32%) |
Oct 24, 2003 | 15.39 | 15.50 | 15.32 | 15.47 | 1,135,300 | -0.00(-0.03%) |
Oct 23, 2003 | 15.39 | 15.49 | 15.20 | 15.48 | 1,105,757 | +0.10(+0.67%) |
Oct 22, 2003 | 15.57 | 15.62 | 15.32 | 15.38 | 1,674,345 | -0.19(-1.23%) |
Oct 21, 2003 | 15.48 | 15.70 | 15.48 | 15.57 | 1,781,732 | +0.13(+0.83%) |
Oct 20, 2003 | 15.63 | 15.63 | 15.38 | 15.44 | 1,835,894 | -0.19(-1.23%) |
Oct 17, 2003 | 15.70 | 15.71 | 15.58 | 15.63 | 608,682 | -0.15(-0.95%) |
Oct 16, 2003 | 15.65 | 15.79 | 15.60 | 15.78 | 434,706 | +0.14(+0.90%) |
Oct 15, 2003 | 15.80 | 15.80 | 15.59 | 15.64 | 805,167 | -0.14(-0.87%) |
Oct 14, 2003 | 15.42 | 15.79 | 15.42 | 15.78 | 1,284,188 | +0.25(+1.62%) |
Oct 13, 2003 | 15.63 | 15.77 | 15.53 | 15.52 | 1,008,218 | -0.15(-0.98%) |
Oct 10, 2003 | 15.45 | 15.74 | 15.46 | 15.68 | 1,607,990 | +0.23(+1.46%) |
Oct 09, 2003 | 15.50 | 15.76 | 15.40 | 15.45 | 1,960,632 | +0.01(+0.06%) |
Oct 08, 2003 | 15.44 | 15.47 | 15.29 | 15.44 | 2,247,857 | +0.03(+0.17%) |
Oct 07, 2003 | 15.14 | 15.42 | 15.14 | 15.42 | 1,401,188 | +0.28(+1.86%) |
Oct 06, 2003 | 15.11 | 15.18 | 15.01 | 15.14 | 797,664 | +0.03(+0.20%) |
Oct 03, 2003 | 15.04 | 15.33 | 15.04 | 15.11 | 1,655,822 | +0.07(+0.45%) |
Oct 02, 2003 | 15.05 | 15.09 | 14.96 | 15.04 | 1,208,454 | +0.13(+0.89%) |
Oct 01, 2003 | 14.59 | 14.88 | 14.59 | 14.91 | 1,706,936 | +0.36(+2.49%) |
Sep 30, 2003 | 14.44 | 14.63 | 14.44 | 14.54 | 1,320,765 | +0.13(+0.92%) |
Sep 29, 2003 | 14.13 | 14.46 | 14.07 | 14.41 | 2,394,400 | +0.28(+1.96%) |
Sep 26, 2003 | 14.37 | 14.39 | 14.10 | 14.13 | 2,614,332 | -0.24(-1.66%) |
Sep 25, 2003 | 14.57 | 14.54 | 14.37 | 14.37 | 1,436,593 | -0.20(-1.35%) |
Sep 24, 2003 | 14.63 | 14.74 | 14.59 | 14.57 | 1,107,633 | -0.06(-0.41%) |
Sep 23, 2003 | 14.84 | 14.84 | 14.61 | 14.63 | 1,310,448 | -0.27(-1.80%) |
Sep 22, 2003 | 14.97 | 14.90 | 14.75 | 14.90 | 1,334,833 | -0.07(-0.48%) |
Sep 19, 2003 | 14.79 | 15.05 | 14.79 | 14.97 | 1,903,890 | +0.26(+1.74%) |
Sep 18, 2003 | 14.80 | 14.82 | 14.71 | 14.71 | 1,133,424 | -0.03(-0.23%) |
Sep 17, 2003 | 14.69 | 14.91 | 14.63 | 14.75 | 1,036,354 | +0.03(+0.17%) |
Sep 16, 2003 | 14.71 | 14.74 | 14.54 | 14.72 | 839,400 | +0.02(+0.12%) |
Sep 15, 2003 | 14.72 | 14.83 | 14.59 | 14.71 | 1,388,996 | -0.02(-0.12%) |
Sep 12, 2003 | 14.69 | 14.76 | 14.52 | 14.72 | 1,388,761 | +0.06(+0.44%) |
Sep 11, 2003 | 14.71 | 14.80 | 14.63 | 14.66 | 1,472,467 | -0.05(-0.32%) |
Sep 10, 2003 | 14.85 | 14.91 | 14.68 | 14.71 | 1,113,260 | -0.19(-1.26%) |
Sep 09, 2003 | 15.12 | 15.12 | 14.87 | 14.89 | 1,333,661 | -0.20(-1.36%) |
Sep 08, 2003 | 15.33 | 15.33 | 15.08 | 15.10 | 1,206,344 | +0.00(+0.03%) |
Sep 05, 2003 | 15.13 | 15.20 | 14.93 | 15.09 | 2,215,969 | -0.03(-0.23%) |
Sep 04, 2003 | 15.01 | 15.23 | 14.90 | 15.13 | 1,827,922 | +0.08(+0.54%) |
Sep 03, 2003 | 15.14 | 15.23 | 14.97 | 15.05 | 1,679,972 | +0.13(+0.86%) |