Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 19.03 | 19.03 | 18.97 | 19.02 | 33,762 | -0.01(-0.06%) |
Nov 29, 2004 | 19.11 | 19.12 | 19.02 | 19.03 | 55,086 | +0.06(+0.33%) |
Nov 26, 2004 | 18.85 | 19.00 | 18.85 | 18.97 | 139,848 | +0.28(+1.51%) |
Nov 24, 2004 | 18.63 | 18.70 | 18.62 | 18.69 | 15,992 | +0.27(+1.47%) |
Nov 23, 2004 | 18.51 | 18.52 | 18.41 | 18.42 | 15,459 | -0.06(-0.30%) |
Nov 22, 2004 | 18.41 | 18.48 | 18.30 | 18.48 | 31,630 | +0.01(+0.06%) |
Nov 19, 2004 | 18.49 | 18.58 | 18.45 | 18.46 | 49,577 | +0.01(+0.06%) |
Nov 18, 2004 | 18.45 | 18.47 | 18.37 | 18.45 | 28,431 | +0.15(+0.83%) |
Nov 17, 2004 | 18.33 | 18.40 | 18.28 | 18.30 | 21,146 | +0.34(+1.88%) |
Nov 16, 2004 | 17.98 | 17.99 | 17.88 | 17.96 | 20,257 | -0.11(-0.59%) |
Nov 15, 2004 | 18.17 | 18.18 | 18.00 | 18.07 | 88,316 | -0.11(-0.62%) |
Nov 12, 2004 | 18.20 | 18.24 | 18.06 | 18.18 | 48,511 | +0.05(+0.25%) |
Nov 11, 2004 | 18.00 | 18.17 | 17.95 | 18.14 | 37,316 | +0.25(+1.38%) |
Nov 10, 2004 | 18.01 | 18.10 | 17.86 | 17.89 | 12,261 | -0.13(-0.72%) |
Nov 09, 2004 | 18.06 | 18.06 | 18.01 | 18.02 | 18,836 | -0.04(-0.22%) |
Nov 08, 2004 | 18.12 | 18.14 | 18.06 | 18.06 | 38,027 | -0.08(-0.43%) |
Nov 05, 2004 | 18.18 | 18.19 | 18.04 | 18.14 | 58,818 | +0.03(+0.16%) |
Nov 04, 2004 | 17.93 | 18.14 | 17.86 | 18.11 | 44,779 | +0.29(+1.64%) |
Nov 03, 2004 | 17.90 | 18.44 | 17.73 | 17.82 | 47,623 | +0.12(+0.67%) |
Nov 02, 2004 | 17.67 | 17.70 | 17.60 | 17.70 | 9,773 | -0.02(-0.10%) |
Nov 01, 2004 | 17.53 | 17.75 | 17.52 | 17.72 | 32,163 | +0.07(+0.41%) |
Oct 29, 2004 | 17.61 | 17.66 | 17.52 | 17.64 | 21,856 | +0.06(+0.32%) |
Oct 28, 2004 | 17.36 | 17.62 | 17.36 | 17.59 | 29,675 | +0.25(+1.46%) |
Oct 27, 2004 | 17.29 | 17.33 | 17.19 | 17.33 | 46,912 | +0.15(+0.88%) |
Oct 26, 2004 | 17.22 | 17.24 | 17.10 | 17.18 | 22,923 | +0.01(+0.03%) |
Oct 25, 2004 | 17.16 | 17.24 | 17.12 | 17.18 | 50,466 | -0.01(-0.07%) |
Oct 22, 2004 | 17.28 | 17.30 | 17.11 | 17.19 | 33,407 | +0.00(+0.00%) |
Oct 21, 2004 | 17.05 | 17.19 | 17.03 | 17.19 | 20,079 | +0.20(+1.16%) |
Oct 20, 2004 | 16.92 | 17.03 | 16.92 | 16.99 | 9,773 | +0.11(+0.63%) |
Oct 19, 2004 | 16.99 | 17.04 | 16.88 | 16.88 | 10,306 | +0.00(+0.00%) |
Oct 18, 2004 | 16.87 | 16.88 | 16.82 | 16.88 | 55,441 | +0.08(+0.50%) |
Oct 15, 2004 | 16.59 | 16.85 | 16.59 | 16.80 | 33,051 | +0.30(+1.84%) |
Oct 14, 2004 | 16.55 | 16.60 | 16.46 | 16.49 | 25,233 | +0.00(+0.00%) |
Oct 13, 2004 | 16.62 | 16.62 | 16.49 | 16.49 | 11,550 | -0.10(-0.61%) |
Oct 12, 2004 | 16.80 | 16.80 | 16.44 | 16.60 | 62,549 | -0.34(-1.99%) |
Oct 11, 2004 | 16.87 | 16.94 | 16.87 | 16.93 | 49,044 | +0.15(+0.87%) |
Oct 08, 2004 | 16.80 | 16.80 | 16.77 | 16.79 | 7,641 | +0.05(+0.30%) |
Oct 07, 2004 | 16.82 | 16.85 | 16.73 | 16.74 | 6,574 | +0.02(+0.10%) |
Oct 06, 2004 | 16.70 | 16.72 | 16.69 | 16.72 | 13,860 | +0.10(+0.61%) |
Oct 05, 2004 | 16.67 | 16.68 | 16.61 | 16.62 | 6,219 | +0.12(+0.72%) |
Oct 04, 2004 | 16.49 | 16.59 | 16.49 | 16.50 | 4,620 | +0.05(+0.31%) |
Oct 01, 2004 | 16.49 | 16.54 | 16.42 | 16.45 | 34,295 | +0.30(+1.88%) |
Sep 30, 2004 | 16.32 | 16.32 | 16.13 | 16.15 | 23,100 | +0.12(+0.77%) |
Sep 29, 2004 | 16.02 | 16.02 | 15.96 | 16.02 | 2,665 | +0.08(+0.49%) |
Sep 28, 2004 | 15.88 | 15.97 | 15.88 | 15.94 | 29,497 | +0.19(+1.22%) |
Sep 27, 2004 | 15.77 | 15.84 | 15.73 | 15.75 | 11,372 | -0.09(-0.57%) |
Sep 24, 2004 | 15.87 | 15.94 | 15.84 | 15.84 | 4,620 | -0.03(-0.18%) |
Sep 23, 2004 | 15.84 | 15.87 | 15.84 | 15.87 | 1,776 | -0.01(-0.04%) |
Sep 22, 2004 | 15.94 | 15.97 | 15.88 | 15.88 | 23,633 | -0.27(-1.67%) |
Sep 21, 2004 | 15.98 | 16.15 | 15.98 | 16.15 | 1,421 | +0.37(+2.32%) |
Sep 20, 2004 | 15.76 | 15.79 | 15.76 | 15.78 | 3,198 | -0.28(-1.75%) |
Sep 17, 2004 | 15.96 | 16.12 | 15.96 | 16.06 | 5,330 | +0.01(+0.07%) |
Sep 16, 2004 | 15.95 | 16.05 | 15.95 | 16.05 | 16,348 | +0.10(+0.64%) |
Sep 15, 2004 | 16.03 | 16.03 | 15.86 | 15.95 | 17,059 | -0.17(-1.08%) |
Sep 14, 2004 | 16.15 | 16.15 | 16.05 | 16.12 | 1,776 | +0.02(+0.10%) |
Sep 13, 2004 | 16.09 | 16.14 | 16.04 | 16.11 | 11,550 | +0.06(+0.35%) |
Sep 10, 2004 | 15.99 | 16.05 | 15.99 | 16.05 | 710 | +0.07(+0.46%) |
Sep 09, 2004 | 15.82 | 15.98 | 15.82 | 15.98 | 12,794 | +0.03(+0.18%) |
Sep 08, 2004 | 15.77 | 15.95 | 15.77 | 15.95 | 5,508 | +0.04(+0.25%) |
Sep 07, 2004 | 15.87 | 15.91 | 15.85 | 15.91 | 8,884 | +0.12(+0.78%) |
Sep 03, 2004 | 15.77 | 15.79 | 15.70 | 15.79 | 13,682 | -0.12(-0.78%) |
Sep 02, 2004 | 15.68 | 15.91 | 15.68 | 15.91 | 13,505 | +0.28(+1.76%) |
Sep 01, 2004 | 15.59 | 15.63 | 15.59 | 15.63 | 1,954 | +0.04(+0.25%) |
Aug 31, 2004 | 15.52 | 15.59 | 15.52 | 15.59 | 9,951 | +0.19(+1.24%) |
Aug 30, 2004 | 15.41 | 15.43 | 15.40 | 15.40 | 6,752 | +0.03(+0.18%) |
Aug 27, 2004 | 15.40 | 15.40 | 15.35 | 15.37 | 4,797 | -0.05(-0.33%) |
Aug 26, 2004 | 15.41 | 15.43 | 15.41 | 15.43 | 1,243 | +0.02(+0.11%) |
Aug 25, 2004 | 15.29 | 15.41 | 15.29 | 15.41 | 6,752 | +0.08(+0.51%) |
Aug 24, 2004 | 15.41 | 15.41 | 15.31 | 15.33 | 6,397 | -0.04(-0.29%) |
Aug 23, 2004 | 15.45 | 15.52 | 15.36 | 15.37 | 9,773 | -0.10(-0.62%) |
Aug 20, 2004 | 15.41 | 15.57 | 15.41 | 15.47 | 888 | -0.15(-0.94%) |
Aug 19, 2004 | 15.57 | 15.64 | 15.54 | 15.62 | 4,087 | +0.05(+0.33%) |
Aug 18, 2004 | 15.36 | 15.57 | 15.26 | 15.57 | 5,153 | +0.25(+1.62%) |
Aug 17, 2004 | 15.31 | 15.32 | 15.30 | 15.32 | 14,038 | +0.07(+0.44%) |
Aug 16, 2004 | 15.28 | 15.28 | 15.24 | 15.25 | 95,779 | +0.14(+0.93%) |
Aug 13, 2004 | 15.19 | 15.19 | 15.08 | 15.11 | 36,072 | +0.00(+0.00%) |
Aug 12, 2004 | 15.06 | 15.12 | 15.06 | 15.11 | 3,198 | +0.01(+0.04%) |
Aug 11, 2004 | 15.04 | 15.12 | 15.04 | 15.10 | 5,153 | -0.15(-1.00%) |
Aug 10, 2004 | 15.26 | 15.26 | 15.26 | 15.26 | 1,066 | +0.03(+0.18%) |
Aug 09, 2004 | 15.14 | 15.23 | 15.14 | 15.23 | 7,818 | -0.04(-0.26%) |
Aug 06, 2004 | 15.32 | 15.34 | 15.22 | 15.27 | 21,501 | -0.03(-0.22%) |
Aug 05, 2004 | 15.30 | 15.30 | 15.30 | 15.30 | 1,421 | -0.04(-0.29%) |
Aug 04, 2004 | 15.14 | 15.36 | 15.14 | 15.35 | 104,486 | -0.02(-0.15%) |
Aug 03, 2004 | 15.36 | 15.45 | 15.36 | 15.37 | 15,104 | -0.08(-0.55%) |
Aug 02, 2004 | 15.38 | 15.45 | 15.34 | 15.45 | 4,442 | +0.08(+0.51%) |
Jul 30, 2004 | 15.53 | 15.53 | 15.37 | 15.37 | 9,595 | -0.07(-0.47%) |
Jul 29, 2004 | 15.34 | 15.45 | 15.34 | 15.45 | 1,954 | +0.17(+1.10%) |
Jul 28, 2004 | 15.41 | 15.41 | 15.28 | 15.28 | 5,686 | -0.14(-0.91%) |
Jul 27, 2004 | 15.41 | 15.42 | 15.41 | 15.42 | 8,351 | +0.21(+1.37%) |
Jul 26, 2004 | 15.31 | 15.31 | 15.21 | 15.21 | 3,909 | -0.21(-1.39%) |
Jul 23, 2004 | 15.50 | 15.55 | 15.42 | 15.43 | 152,998 | -0.50(-3.15%) |
Jul 22, 2004 | 15.71 | 15.93 | 15.71 | 15.93 | 14,393 | +0.09(+0.57%) |
Jul 21, 2004 | 16.06 | 16.06 | 15.84 | 15.84 | 10,306 | -0.17(-1.09%) |
Jul 20, 2004 | 16.02 | 16.05 | 15.99 | 16.01 | 2,843 | -0.17(-1.04%) |
Jul 19, 2004 | 16.07 | 16.29 | 16.07 | 16.18 | 41,581 | +0.06(+0.38%) |
Jul 16, 2004 | 16.16 | 16.16 | 16.12 | 16.12 | 105,552 | +0.11(+0.70%) |
Jul 15, 2004 | 16.20 | 16.20 | 15.94 | 16.00 | 3,198 | -0.06(-0.35%) |
Jul 14, 2004 | 16.04 | 16.15 | 16.04 | 16.06 | 21,323 | -0.03(-0.21%) |
Jul 13, 2004 | 16.16 | 16.18 | 16.09 | 16.09 | 12,438 | -0.06(-0.38%) |
Jul 12, 2004 | 16.24 | 16.24 | 16.16 | 16.16 | 710 | -0.02(-0.14%) |
Jul 09, 2004 | 16.07 | 16.18 | 16.07 | 16.18 | 22,389 | +0.02(+0.14%) |
Jul 08, 2004 | 16.12 | 16.16 | 16.07 | 16.16 | 52,954 | -0.04(-0.24%) |
Jul 07, 2004 | 16.09 | 16.21 | 16.09 | 16.20 | 10,484 | +0.29(+1.84%) |
Jul 06, 2004 | 15.90 | 16.00 | 15.87 | 15.90 | 28,076 | -0.03(-0.18%) |
Jul 02, 2004 | 16.02 | 16.02 | 15.81 | 15.93 | 25,766 | +0.08(+0.53%) |
Jul 01, 2004 | 16.00 | 16.00 | 15.85 | 15.85 | 3,731 | -0.09(-0.56%) |
Jun 30, 2004 | 15.89 | 15.94 | 15.84 | 15.94 | 4,975 | +0.18(+1.14%) |
Jun 29, 2004 | 15.84 | 15.95 | 15.76 | 15.76 | 13,860 | -0.24(-1.51%) |
Jun 28, 2004 | 15.99 | 16.04 | 15.99 | 16.00 | 11,550 | +0.15(+0.92%) |
Jun 25, 2004 | 15.89 | 15.90 | 15.85 | 15.85 | 7,818 | -0.10(-0.63%) |
Jun 24, 2004 | 15.97 | 15.97 | 15.89 | 15.95 | 4,442 | +0.11(+0.67%) |
Jun 23, 2004 | 15.79 | 15.87 | 15.68 | 15.85 | 4,442 | +0.03(+0.21%) |
Jun 22, 2004 | 15.77 | 15.81 | 15.66 | 15.81 | 3,909 | +0.02(+0.14%) |
Jun 21, 2004 | 15.89 | 15.89 | 15.79 | 15.79 | 7,463 | -0.07(-0.43%) |
Jun 18, 2004 | 15.76 | 15.86 | 15.76 | 15.86 | 1,066 | +0.07(+0.43%) |
Jun 17, 2004 | 15.62 | 15.79 | 15.62 | 15.79 | 2,665 | +0.19(+1.24%) |
Jun 16, 2004 | 15.73 | 15.73 | 15.57 | 15.60 | 7,641 | -0.12(-0.73%) |
Jun 15, 2004 | 15.50 | 15.71 | 15.50 | 15.71 | 2,665 | +0.39(+2.53%) |
Jun 14, 2004 | 15.36 | 15.47 | 15.23 | 15.32 | 49,222 | -0.39(-2.47%) |
Jun 10, 2004 | 15.73 | 15.78 | 15.71 | 15.71 | 1,066 | +0.06(+0.40%) |
Jun 09, 2004 | 15.85 | 15.85 | 15.65 | 15.65 | 4,264 | -0.36(-2.25%) |
Jun 08, 2004 | 16.07 | 16.08 | 16.01 | 16.01 | 23,989 | -0.07(-0.45%) |
Jun 07, 2004 | 16.04 | 16.12 | 16.03 | 16.08 | 12,083 | +0.25(+1.56%) |
Jun 04, 2004 | 15.79 | 15.84 | 15.78 | 15.84 | 2,487 | +0.34(+2.22%) |
Jun 03, 2004 | 15.48 | 15.50 | 15.48 | 15.49 | 4,442 | -0.17(-1.08%) |
Jun 02, 2004 | 15.75 | 15.75 | 15.53 | 15.66 | 43,002 | +0.26(+1.72%) |
Jun 01, 2004 | 15.50 | 15.54 | 15.40 | 15.40 | 46,379 | -0.22(-1.41%) |
May 28, 2004 | 15.76 | 15.76 | 15.62 | 15.62 | 4,264 | -0.15(-0.96%) |
May 27, 2004 | 15.64 | 15.77 | 15.64 | 15.77 | 20,257 | +0.17(+1.08%) |
May 26, 2004 | 15.51 | 15.61 | 15.43 | 15.60 | 93,291 | -0.43(-2.70%) |
May 25, 2004 | 15.22 | 16.03 | 15.22 | 16.03 | 48,333 | +0.83(+5.44%) |
May 24, 2004 | 15.19 | 15.30 | 15.19 | 15.21 | 12,616 | +0.23(+1.50%) |
May 21, 2004 | 15.20 | 15.20 | 14.98 | 14.98 | 6,752 | +0.02(+0.15%) |
May 20, 2004 | 15.00 | 15.03 | 14.90 | 14.96 | 1,776 | -0.19(-1.26%) |
May 19, 2004 | 15.34 | 15.35 | 15.15 | 15.15 | 1,954 | +0.34(+2.28%) |
May 18, 2004 | 14.84 | 14.93 | 14.81 | 14.81 | 8,707 | +0.06(+0.38%) |
May 17, 2004 | 14.74 | 14.82 | 14.74 | 14.76 | 16,703 | -0.16(-1.09%) |
May 14, 2004 | 14.80 | 14.92 | 14.80 | 14.92 | 7,285 | +0.04(+0.30%) |
May 13, 2004 | 14.92 | 14.94 | 14.87 | 14.87 | 26,121 | -0.21(-1.38%) |
May 12, 2004 | 15.08 | 15.08 | 14.88 | 15.08 | 24,877 | +0.02(+0.15%) |
May 11, 2004 | 14.97 | 15.06 | 14.95 | 15.06 | 18,302 | +0.13(+0.87%) |
May 10, 2004 | 14.80 | 14.95 | 14.78 | 14.93 | 113,726 | -0.26(-1.74%) |
May 07, 2004 | 15.31 | 15.50 | 15.19 | 15.19 | 21,323 | -0.51(-3.26%) |
May 06, 2004 | 15.76 | 15.76 | 15.64 | 15.71 | 24,522 | -0.30(-1.86%) |
May 05, 2004 | 15.90 | 16.03 | 15.90 | 16.00 | 10,839 | +0.25(+1.57%) |
May 04, 2004 | 15.76 | 15.86 | 15.76 | 15.76 | 18,480 | +0.15(+0.97%) |
May 03, 2004 | 15.53 | 15.69 | 15.53 | 15.61 | 1,599 | +0.11(+0.73%) |
Apr 30, 2004 | 15.48 | 15.52 | 15.48 | 15.49 | 6,219 | +0.07(+0.47%) |
Apr 29, 2004 | 15.46 | 15.59 | 15.42 | 15.42 | 11,372 | -0.11(-0.72%) |
Apr 28, 2004 | 15.62 | 15.62 | 15.53 | 15.53 | 15,104 | -0.44(-2.75%) |
Apr 27, 2004 | 15.86 | 15.97 | 15.86 | 15.97 | 3,553 | +0.12(+0.75%) |
Apr 26, 2004 | 15.84 | 15.89 | 15.81 | 15.85 | 2,132 | +0.06(+0.36%) |
Apr 23, 2004 | 15.93 | 15.93 | 15.73 | 15.80 | 13,860 | -0.07(-0.46%) |
Apr 22, 2004 | 15.71 | 15.87 | 15.66 | 15.87 | 54,553 | +0.14(+0.89%) |
Apr 21, 2004 | 15.64 | 15.76 | 15.64 | 15.73 | 30,919 | -0.05(-0.32%) |
Apr 20, 2004 | 15.98 | 16.06 | 15.78 | 15.78 | 11,905 | -0.25(-1.54%) |
Apr 19, 2004 | 16.07 | 16.08 | 16.03 | 16.03 | 6,574 | -0.07(-0.45%) |
Apr 16, 2004 | 16.21 | 16.21 | 16.10 | 16.10 | 7,641 | +0.17(+1.10%) |
Apr 15, 2004 | 15.90 | 15.93 | 15.85 | 15.93 | 11,194 | +0.01(+0.04%) |
Apr 14, 2004 | 15.84 | 15.94 | 15.81 | 15.92 | 129,897 | -0.06(-0.39%) |
Apr 13, 2004 | 16.20 | 16.20 | 15.98 | 15.98 | 90,626 | -0.25(-1.53%) |
Apr 12, 2004 | 16.26 | 16.28 | 16.15 | 16.23 | 28,254 | +0.08(+0.49%) |
Apr 08, 2004 | 16.26 | 16.26 | 16.15 | 16.15 | 13,682 | +0.01(+0.07%) |
Apr 07, 2004 | 16.02 | 16.19 | 16.02 | 16.14 | 20,968 | +0.15(+0.91%) |
Apr 06, 2004 | 15.95 | 16.07 | 15.95 | 15.99 | 18,125 | -0.01(-0.07%) |
Apr 05, 2004 | 15.99 | 16.00 | 15.91 | 16.00 | 15,459 | -0.02(-0.10%) |
Apr 02, 2004 | 16.07 | 16.13 | 16.01 | 16.02 | 24,522 | +0.01(+0.03%) |
Apr 01, 2004 | 15.95 | 16.06 | 15.95 | 16.02 | 15,459 | +0.13(+0.85%) |
Mar 31, 2004 | 15.70 | 15.92 | 15.70 | 15.88 | 32,696 | +0.30(+1.91%) |
Mar 30, 2004 | 15.53 | 15.70 | 15.53 | 15.58 | 35,006 | -0.03(-0.18%) |
Mar 29, 2004 | 15.61 | 15.66 | 15.57 | 15.61 | 12,971 | +0.15(+0.98%) |
Mar 26, 2004 | 15.42 | 15.48 | 15.35 | 15.46 | 46,556 | -0.01(-0.07%) |
Mar 25, 2004 | 15.37 | 15.48 | 15.32 | 15.47 | 10,839 | +0.41(+2.69%) |
Mar 24, 2004 | 15.27 | 15.27 | 15.05 | 15.06 | 243,802 | -0.31(-2.01%) |
Mar 23, 2004 | 15.35 | 15.42 | 15.28 | 15.37 | 34,118 | +0.19(+1.22%) |
Mar 22, 2004 | 15.25 | 15.33 | 15.17 | 15.19 | 85,117 | -0.16(-1.03%) |
Mar 19, 2004 | 15.53 | 15.55 | 15.35 | 15.35 | 69,124 | -0.31(-1.98%) |
Mar 18, 2004 | 15.53 | 15.66 | 15.48 | 15.66 | 79,786 | -0.03(-0.21%) |
Mar 17, 2004 | 15.53 | 15.69 | 15.52 | 15.69 | 174,855 | +0.35(+2.27%) |
Mar 16, 2004 | 15.44 | 15.53 | 15.23 | 15.34 | 198,311 | +0.29(+1.94%) |
Mar 15, 2004 | 15.19 | 15.30 | 14.97 | 15.05 | 514,791 | -0.73(-4.64%) |
Mar 12, 2004 | 15.70 | 15.84 | 15.69 | 15.78 | 114,615 | -0.09(-0.57%) |
Mar 11, 2004 | 15.84 | 16.08 | 15.84 | 15.87 | 79,786 | -0.30(-1.88%) |
Mar 10, 2004 | 16.25 | 16.29 | 16.15 | 16.17 | 207,729 | -0.13(-0.83%) |
Mar 09, 2004 | 16.54 | 16.54 | 16.31 | 16.31 | 4,620 | -0.25(-1.50%) |
Mar 08, 2004 | 16.63 | 16.66 | 16.54 | 16.56 | 40,337 | -0.08(-0.51%) |
Mar 05, 2004 | 16.44 | 16.66 | 16.44 | 16.64 | 11,372 | +0.28(+1.72%) |
Mar 04, 2004 | 16.32 | 16.39 | 16.23 | 16.36 | 11,550 | +0.12(+0.76%) |
Mar 03, 2004 | 16.12 | 16.24 | 16.06 | 16.24 | 60,772 | -0.13(-0.79%) |
Mar 02, 2004 | 16.65 | 16.65 | 16.26 | 16.36 | 19,369 | -0.33(-1.99%) |
Mar 01, 2004 | 16.69 | 16.70 | 16.55 | 16.70 | 76,765 | +0.13(+0.82%) |
Feb 27, 2004 | 16.40 | 16.57 | 16.40 | 16.56 | 15,815 | +0.29(+1.76%) |
Feb 26, 2004 | 16.21 | 16.37 | 16.21 | 16.27 | 28,076 | -0.24(-1.47%) |
Feb 25, 2004 | 16.60 | 16.60 | 16.42 | 16.52 | 23,811 | -0.09(-0.54%) |
Feb 24, 2004 | 16.51 | 16.70 | 16.42 | 16.61 | 89,382 | +0.00(+0.00%) |
Feb 23, 2004 | 16.60 | 16.70 | 16.56 | 16.61 | 52,420 | +0.01(+0.07%) |
Feb 20, 2004 | 16.91 | 16.91 | 16.56 | 16.60 | 49,400 | -0.40(-2.35%) |
Feb 19, 2004 | 16.99 | 17.09 | 16.97 | 17.00 | 22,923 | +0.01(+0.03%) |
Feb 18, 2004 | 17.14 | 17.14 | 16.91 | 16.99 | 20,968 | -0.06(-0.36%) |
Feb 17, 2004 | 17.15 | 17.15 | 17.00 | 17.05 | 29,142 | +0.22(+1.30%) |
Feb 13, 2004 | 17.06 | 17.07 | 16.76 | 16.83 | 57,751 | -0.21(-1.22%) |
Feb 12, 2004 | 16.97 | 17.05 | 16.97 | 17.04 | 80,319 | +0.00(+0.00%) |
Feb 11, 2004 | 16.74 | 17.04 | 16.64 | 17.04 | 87,960 | +0.30(+1.78%) |
Feb 10, 2004 | 16.71 | 16.80 | 16.63 | 16.74 | 64,682 | +0.19(+1.12%) |
Feb 09, 2004 | 16.32 | 16.61 | 16.32 | 16.56 | 32,518 | +0.19(+1.13%) |
Feb 06, 2004 | 16.26 | 16.46 | 16.26 | 16.37 | 35,717 | +0.28(+1.71%) |
Feb 05, 2004 | 16.07 | 16.20 | 16.01 | 16.09 | 23,989 | +0.20(+1.24%) |
Feb 04, 2004 | 15.98 | 15.98 | 15.87 | 15.90 | 42,114 | -0.10(-0.63%) |
Feb 03, 2004 | 15.89 | 16.12 | 15.89 | 16.00 | 52,243 | +0.16(+1.03%) |
Feb 02, 2004 | 15.93 | 16.00 | 15.78 | 15.84 | 158,684 | -0.02(-0.14%) |
Jan 30, 2004 | 15.76 | 16.00 | 15.75 | 15.86 | 107,152 | -0.14(-0.84%) |
Jan 29, 2004 | 16.09 | 16.11 | 15.77 | 15.99 | 111,949 | -0.21(-1.32%) |
Jan 28, 2004 | 16.40 | 16.48 | 16.21 | 16.21 | 5,508 | -0.09(-0.55%) |
Jan 27, 2004 | 16.45 | 16.45 | 16.30 | 16.30 | 13,505 | +0.11(+0.66%) |
Jan 26, 2004 | 16.38 | 16.38 | 16.15 | 16.19 | 28,431 | -0.11(-0.69%) |
Jan 23, 2004 | 16.60 | 16.60 | 16.30 | 16.30 | 34,473 | -0.22(-1.33%) |
Jan 22, 2004 | 16.57 | 16.69 | 16.47 | 16.52 | 56,508 | +0.05(+0.31%) |
Jan 21, 2004 | 16.29 | 16.48 | 16.17 | 16.47 | 37,849 | +0.25(+1.56%) |
Jan 20, 2004 | 16.07 | 16.22 | 16.07 | 16.22 | 31,985 | +0.29(+1.84%) |
Jan 16, 2004 | 15.99 | 16.00 | 15.77 | 15.93 | 106,974 | -0.25(-1.56%) |
Jan 15, 2004 | 16.24 | 16.24 | 16.08 | 16.18 | 50,466 | -0.11(-0.69%) |
Jan 14, 2004 | 16.18 | 16.32 | 16.18 | 16.29 | 7,107 | -0.02(-0.14%) |
Jan 13, 2004 | 16.46 | 16.47 | 16.16 | 16.31 | 63,260 | -0.06(-0.34%) |
Jan 12, 2004 | 16.29 | 16.41 | 16.21 | 16.37 | 74,988 | +0.01(+0.03%) |
Jan 09, 2004 | 16.24 | 16.42 | 16.24 | 16.36 | 144,824 | +0.05(+0.31%) |
Jan 08, 2004 | 16.11 | 16.33 | 16.18 | 16.31 | 154,952 | +0.20(+1.26%) |
Jan 07, 2004 | 16.20 | 16.20 | 16.04 | 16.11 | 39,626 | -0.09(-0.56%) |
Jan 06, 2004 | 16.26 | 16.26 | 16.16 | 16.20 | 47,445 | +0.05(+0.31%) |
Jan 05, 2004 | 16.02 | 16.29 | 15.98 | 16.15 | 58,107 | +0.30(+1.92%) |
Jan 02, 2004 | 15.86 | 15.98 | 15.77 | 15.85 | 103,420 | +0.32(+2.03%) |
Dec 31, 2003 | 15.62 | 15.62 | 15.53 | 15.53 | 22,923 | +0.03(+0.22%) |
Dec 30, 2003 | 15.56 | 15.56 | 15.45 | 15.50 | 69,835 | -0.09(-0.58%) |
Dec 29, 2003 | 15.48 | 15.61 | 15.48 | 15.59 | 116,214 | +0.17(+1.13%) |
Dec 26, 2003 | 15.39 | 15.41 | 15.36 | 15.41 | 18,836 | +0.10(+0.66%) |
Dec 24, 2003 | 15.22 | 15.40 | 15.22 | 15.31 | 26,299 | +0.08(+0.52%) |
Dec 23, 2003 | 15.13 | 15.28 | 15.11 | 15.23 | 35,895 | +0.07(+0.45%) |
Dec 22, 2003 | 15.19 | 15.19 | 15.11 | 15.17 | 33,762 | -0.06(-0.41%) |
Dec 19, 2003 | 15.30 | 15.30 | 15.19 | 15.23 | 26,121 | -0.12(-0.81%) |
Dec 18, 2003 | 15.07 | 15.35 | 15.18 | 15.35 | 121,545 | +0.28(+1.87%) |
Dec 17, 2003 | 15.06 | 15.09 | 15.02 | 15.07 | 41,581 | +0.03(+0.22%) |
Dec 16, 2003 | 14.97 | 15.04 | 14.91 | 15.04 | 32,163 | +0.19(+1.25%) |
Dec 15, 2003 | 14.95 | 14.96 | 14.85 | 14.85 | 41,226 | +0.00(+0.00%) |
Dec 12, 2003 | 14.77 | 14.77 | 14.74 | 14.85 | 30,208 | +0.10(+0.65%) |
Dec 11, 2003 | 14.55 | 14.76 | 14.46 | 14.76 | 15,104 | +0.15(+1.04%) |
Dec 10, 2003 | 14.63 | 14.63 | 14.60 | 14.60 | 7,463 | -0.03(-0.23%) |
Dec 09, 2003 | 14.74 | 14.74 | 14.64 | 14.64 | 30,919 | +0.12(+0.81%) |
Dec 08, 2003 | 14.47 | 14.52 | 14.47 | 14.52 | 6,041 | +0.07(+0.51%) |
Dec 05, 2003 | 14.42 | 14.48 | 14.42 | 14.45 | 5,153 | +0.02(+0.12%) |
Dec 04, 2003 | 14.43 | 14.43 | 14.43 | 14.43 | 3,020 | -0.01(-0.08%) |
Dec 03, 2003 | 14.48 | 14.48 | 14.39 | 14.44 | 43,713 | +0.02(+0.12%) |
Dec 02, 2003 | 14.33 | 14.42 | 14.33 | 14.42 | 19,369 | +0.15(+1.06%) |