Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 16.32 | 16.32 | 16.13 | 16.14 | 23,105 | +0.12(+0.77%) |
Sep 29, 2004 | 16.02 | 16.02 | 15.96 | 16.02 | 2,666 | +0.08(+0.49%) |
Sep 28, 2004 | 15.88 | 15.96 | 15.87 | 15.94 | 29,504 | +0.19(+1.21%) |
Sep 27, 2004 | 15.77 | 15.83 | 15.73 | 15.75 | 11,375 | -0.09(-0.57%) |
Sep 24, 2004 | 15.87 | 15.94 | 15.84 | 15.84 | 4,621 | -0.03(-0.18%) |
Sep 23, 2004 | 15.84 | 15.87 | 15.84 | 15.87 | 1,777 | -0.01(-0.04%) |
Sep 22, 2004 | 15.94 | 15.97 | 15.87 | 15.87 | 23,639 | -0.27(-1.67%) |
Sep 21, 2004 | 15.98 | 16.14 | 15.98 | 16.14 | 1,421 | +0.37(+2.32%) |
Sep 20, 2004 | 15.75 | 15.78 | 15.75 | 15.78 | 3,199 | -0.28(-1.75%) |
Sep 17, 2004 | 15.96 | 16.11 | 15.96 | 16.06 | 5,332 | +0.01(+0.07%) |
Sep 16, 2004 | 15.95 | 16.05 | 15.95 | 16.05 | 16,351 | +0.10(+0.63%) |
Sep 15, 2004 | 16.02 | 16.03 | 15.86 | 15.94 | 17,062 | -0.17(-1.08%) |
Sep 14, 2004 | 16.15 | 16.15 | 16.05 | 16.12 | 1,777 | +0.02(+0.10%) |
Sep 13, 2004 | 16.09 | 16.14 | 16.03 | 16.10 | 11,552 | +0.06(+0.35%) |
Sep 10, 2004 | 15.98 | 16.05 | 15.98 | 16.05 | 710 | +0.07(+0.46%) |
Sep 09, 2004 | 15.82 | 15.97 | 15.82 | 15.97 | 12,797 | +0.03(+0.18%) |
Sep 08, 2004 | 15.76 | 15.94 | 15.76 | 15.94 | 5,509 | +0.04(+0.25%) |
Sep 07, 2004 | 15.87 | 15.91 | 15.84 | 15.91 | 8,886 | +0.12(+0.78%) |
Sep 03, 2004 | 15.77 | 15.79 | 15.70 | 15.78 | 13,685 | -0.12(-0.78%) |
Sep 02, 2004 | 15.68 | 15.91 | 15.68 | 15.91 | 13,508 | +0.28(+1.76%) |
Sep 01, 2004 | 15.58 | 15.63 | 15.58 | 15.63 | 1,955 | +0.04(+0.25%) |
Aug 31, 2004 | 15.52 | 15.59 | 15.52 | 15.59 | 9,953 | +0.19(+1.24%) |
Aug 30, 2004 | 15.40 | 15.43 | 15.40 | 15.40 | 6,754 | +0.03(+0.18%) |
Aug 27, 2004 | 15.39 | 15.39 | 15.35 | 15.37 | 4,798 | -0.05(-0.33%) |
Aug 26, 2004 | 15.40 | 15.42 | 15.40 | 15.42 | 1,244 | +0.02(+0.11%) |
Aug 25, 2004 | 15.29 | 15.40 | 15.29 | 15.40 | 6,754 | +0.08(+0.51%) |
Aug 24, 2004 | 15.40 | 15.40 | 15.31 | 15.33 | 6,398 | -0.04(-0.29%) |
Aug 23, 2004 | 15.44 | 15.51 | 15.35 | 15.37 | 9,775 | -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 | 15.61 | 4,087 | +0.05(+0.33%) |
Aug 18, 2004 | 15.36 | 15.56 | 15.25 | 15.56 | 5,154 | +0.25(+1.62%) |
Aug 17, 2004 | 15.31 | 15.31 | 15.30 | 15.31 | 14,041 | +0.07(+0.44%) |
Aug 16, 2004 | 15.28 | 15.28 | 15.24 | 15.25 | 95,800 | +0.14(+0.93%) |
Aug 13, 2004 | 15.19 | 15.19 | 15.08 | 15.11 | 36,080 | +0.00(+0.00%) |
Aug 12, 2004 | 15.06 | 15.11 | 15.06 | 15.11 | 3,199 | +0.01(+0.04%) |
Aug 11, 2004 | 15.03 | 15.12 | 15.03 | 15.10 | 5,154 | -0.15(-1.00%) |
Aug 10, 2004 | 15.25 | 15.25 | 15.25 | 15.25 | 1,066 | +0.03(+0.18%) |
Aug 09, 2004 | 15.14 | 15.23 | 15.14 | 15.22 | 7,820 | -0.04(-0.26%) |
Aug 06, 2004 | 15.31 | 15.33 | 15.21 | 15.26 | 21,506 | -0.03(-0.22%) |
Aug 05, 2004 | 15.30 | 15.30 | 15.30 | 15.30 | 1,421 | -0.04(-0.29%) |
Aug 04, 2004 | 15.13 | 15.36 | 15.13 | 15.34 | 104,509 | -0.02(-0.15%) |
Aug 03, 2004 | 15.36 | 15.44 | 15.36 | 15.37 | 15,107 | -0.08(-0.55%) |
Aug 02, 2004 | 15.38 | 15.45 | 15.33 | 15.45 | 4,443 | +0.08(+0.51%) |
Jul 30, 2004 | 15.52 | 15.53 | 15.37 | 15.37 | 9,597 | -0.07(-0.47%) |
Jul 29, 2004 | 15.34 | 15.44 | 15.34 | 15.44 | 1,955 | +0.17(+1.11%) |
Jul 28, 2004 | 15.40 | 15.40 | 15.28 | 15.28 | 5,687 | -0.14(-0.91%) |
Jul 27, 2004 | 15.41 | 15.42 | 15.41 | 15.42 | 8,353 | +0.21(+1.37%) |
Jul 26, 2004 | 15.31 | 15.31 | 15.21 | 15.21 | 3,910 | -0.21(-1.39%) |
Jul 23, 2004 | 15.50 | 15.55 | 15.42 | 15.42 | 153,032 | -0.50(-3.14%) |
Jul 22, 2004 | 15.71 | 15.92 | 15.71 | 15.92 | 14,396 | +0.09(+0.57%) |
Jul 21, 2004 | 16.06 | 16.06 | 15.83 | 15.83 | 10,308 | -0.17(-1.09%) |
Jul 20, 2004 | 16.02 | 16.05 | 15.98 | 16.01 | 2,843 | -0.17(-1.04%) |
Jul 19, 2004 | 16.06 | 16.28 | 16.06 | 16.18 | 41,590 | +0.06(+0.38%) |
Jul 16, 2004 | 16.15 | 16.16 | 16.11 | 16.11 | 105,576 | +0.11(+0.70%) |
Jul 15, 2004 | 16.19 | 16.19 | 15.93 | 16.00 | 3,199 | -0.06(-0.35%) |
Jul 14, 2004 | 16.04 | 16.15 | 16.03 | 16.06 | 21,328 | -0.03(-0.21%) |
Jul 13, 2004 | 16.16 | 16.18 | 16.09 | 16.09 | 12,441 | -0.06(-0.38%) |
Jul 12, 2004 | 16.23 | 16.23 | 16.15 | 16.15 | 710 | -0.02(-0.14%) |
Jul 09, 2004 | 16.07 | 16.18 | 16.07 | 16.18 | 22,394 | +0.02(+0.14%) |
Jul 08, 2004 | 16.12 | 16.16 | 16.07 | 16.15 | 52,965 | -0.04(-0.24%) |
Jul 07, 2004 | 16.09 | 16.20 | 16.09 | 16.19 | 10,486 | +0.29(+1.84%) |
Jul 06, 2004 | 15.89 | 16.00 | 15.87 | 15.90 | 28,082 | -0.03(-0.18%) |
Jul 02, 2004 | 16.02 | 16.02 | 15.81 | 15.93 | 25,771 | +0.08(+0.53%) |
Jul 01, 2004 | 16.00 | 16.00 | 15.84 | 15.84 | 3,732 | -0.09(-0.56%) |
Jun 30, 2004 | 15.89 | 15.93 | 15.84 | 15.93 | 4,976 | +0.18(+1.14%) |
Jun 29, 2004 | 15.84 | 15.94 | 15.75 | 15.75 | 13,863 | -0.24(-1.51%) |
Jun 28, 2004 | 15.99 | 16.03 | 15.99 | 16.00 | 11,552 | +0.15(+0.92%) |
Jun 25, 2004 | 15.88 | 15.89 | 15.85 | 15.85 | 7,820 | -0.10(-0.64%) |
Jun 24, 2004 | 15.97 | 15.97 | 15.89 | 15.95 | 4,443 | +0.11(+0.67%) |
Jun 23, 2004 | 15.78 | 15.87 | 15.67 | 15.84 | 4,443 | +0.03(+0.21%) |
Jun 22, 2004 | 15.77 | 15.81 | 15.66 | 15.81 | 3,910 | +0.02(+0.14%) |
Jun 21, 2004 | 15.89 | 15.89 | 15.79 | 15.79 | 7,464 | -0.07(-0.43%) |
Jun 18, 2004 | 15.75 | 15.86 | 15.75 | 15.85 | 1,066 | +0.07(+0.43%) |
Jun 17, 2004 | 15.62 | 15.79 | 15.62 | 15.79 | 2,666 | +0.19(+1.24%) |
Jun 16, 2004 | 15.73 | 15.73 | 15.56 | 15.59 | 7,642 | -0.12(-0.73%) |
Jun 15, 2004 | 15.50 | 15.71 | 15.50 | 15.71 | 2,666 | +0.39(+2.53%) |
Jun 14, 2004 | 15.36 | 15.47 | 15.23 | 15.32 | 49,233 | -0.39(-2.47%) |
Jun 10, 2004 | 15.73 | 15.78 | 15.71 | 15.71 | 1,066 | +0.06(+0.39%) |
Jun 09, 2004 | 15.84 | 15.84 | 15.65 | 15.65 | 4,265 | -0.36(-2.25%) |
Jun 08, 2004 | 16.06 | 16.08 | 16.01 | 16.01 | 23,994 | -0.07(-0.46%) |
Jun 07, 2004 | 16.03 | 16.12 | 16.02 | 16.08 | 12,086 | +0.25(+1.56%) |
Jun 04, 2004 | 15.78 | 15.84 | 15.78 | 15.83 | 2,488 | +0.34(+2.22%) |
Jun 03, 2004 | 15.47 | 15.50 | 15.47 | 15.49 | 4,443 | -0.17(-1.08%) |
Jun 02, 2004 | 15.74 | 15.74 | 15.53 | 15.66 | 43,012 | +0.26(+1.72%) |
Jun 01, 2004 | 15.50 | 15.53 | 15.39 | 15.39 | 46,389 | -0.22(-1.41%) |
May 28, 2004 | 15.75 | 15.75 | 15.61 | 15.61 | 4,265 | -0.15(-0.96%) |
May 27, 2004 | 15.64 | 15.76 | 15.64 | 15.76 | 20,262 | +0.17(+1.08%) |
May 26, 2004 | 15.51 | 15.60 | 15.42 | 15.60 | 93,312 | -0.43(-2.70%) |
May 25, 2004 | 15.21 | 16.03 | 15.21 | 16.03 | 48,344 | +0.83(+5.44%) |
May 24, 2004 | 15.19 | 15.30 | 15.19 | 15.20 | 12,619 | +0.23(+1.50%) |
May 21, 2004 | 15.20 | 15.20 | 14.98 | 14.98 | 6,754 | +0.02(+0.15%) |
May 20, 2004 | 15.00 | 15.02 | 14.90 | 14.95 | 1,777 | -0.19(-1.26%) |
May 19, 2004 | 15.33 | 15.34 | 15.15 | 15.15 | 1,955 | +0.34(+2.28%) |
May 18, 2004 | 14.84 | 14.93 | 14.81 | 14.81 | 8,709 | +0.06(+0.38%) |
May 17, 2004 | 14.74 | 14.82 | 14.74 | 14.75 | 16,707 | -0.16(-1.09%) |
May 14, 2004 | 14.80 | 14.92 | 14.80 | 14.92 | 7,287 | +0.04(+0.30%) |
May 13, 2004 | 14.92 | 14.94 | 14.86 | 14.87 | 26,127 | -0.21(-1.38%) |
May 12, 2004 | 15.08 | 15.08 | 14.88 | 15.08 | 24,883 | +0.02(+0.15%) |
May 11, 2004 | 14.97 | 15.06 | 14.94 | 15.06 | 18,306 | +0.13(+0.87%) |
May 10, 2004 | 14.80 | 14.95 | 14.78 | 14.93 | 113,752 | -0.26(-1.74%) |
May 07, 2004 | 15.30 | 15.49 | 15.19 | 15.19 | 21,328 | -0.51(-3.26%) |
May 06, 2004 | 15.75 | 15.75 | 15.64 | 15.70 | 24,527 | -0.30(-1.86%) |
May 05, 2004 | 15.89 | 16.03 | 15.89 | 16.00 | 10,841 | +0.25(+1.57%) |
May 04, 2004 | 15.75 | 15.86 | 15.75 | 15.75 | 18,484 | +0.15(+0.97%) |
May 03, 2004 | 15.53 | 15.69 | 15.53 | 15.60 | 1,599 | +0.11(+0.73%) |
Apr 30, 2004 | 15.47 | 15.52 | 15.47 | 15.49 | 6,220 | +0.07(+0.47%) |
Apr 29, 2004 | 15.46 | 15.58 | 15.42 | 15.42 | 11,375 | -0.11(-0.72%) |
Apr 28, 2004 | 15.61 | 15.62 | 15.53 | 15.53 | 15,107 | -0.44(-2.75%) |
Apr 27, 2004 | 15.86 | 15.97 | 15.86 | 15.97 | 3,554 | +0.12(+0.75%) |
Apr 26, 2004 | 15.84 | 15.88 | 15.80 | 15.85 | 2,132 | +0.06(+0.36%) |
Apr 23, 2004 | 15.92 | 15.92 | 15.73 | 15.79 | 13,863 | -0.07(-0.46%) |
Apr 22, 2004 | 15.71 | 15.87 | 15.66 | 15.87 | 54,565 | +0.14(+0.89%) |
Apr 21, 2004 | 15.64 | 15.75 | 15.64 | 15.73 | 30,926 | -0.05(-0.32%) |
Apr 20, 2004 | 15.98 | 16.06 | 15.78 | 15.78 | 11,908 | -0.25(-1.54%) |
Apr 19, 2004 | 16.06 | 16.08 | 16.02 | 16.02 | 6,576 | -0.07(-0.45%) |
Apr 16, 2004 | 16.20 | 16.20 | 16.10 | 16.10 | 7,642 | +0.17(+1.10%) |
Apr 15, 2004 | 15.89 | 15.92 | 15.85 | 15.92 | 11,197 | +0.01(+0.04%) |
Apr 14, 2004 | 15.84 | 15.94 | 15.81 | 15.92 | 129,926 | -0.06(-0.39%) |
Apr 13, 2004 | 16.20 | 16.20 | 15.98 | 15.98 | 90,646 | -0.25(-1.53%) |
Apr 12, 2004 | 16.26 | 16.28 | 16.15 | 16.23 | 28,260 | +0.08(+0.49%) |
Apr 08, 2004 | 16.26 | 16.26 | 16.15 | 16.15 | 13,685 | +0.01(+0.07%) |
Apr 07, 2004 | 16.02 | 16.19 | 16.02 | 16.14 | 20,973 | +0.15(+0.91%) |
Apr 06, 2004 | 15.95 | 16.06 | 15.95 | 15.99 | 18,129 | -0.01(-0.07%) |
Apr 05, 2004 | 15.99 | 16.00 | 15.91 | 16.00 | 15,463 | -0.02(-0.11%) |
Apr 02, 2004 | 16.06 | 16.13 | 16.01 | 16.02 | 24,527 | +0.01(+0.03%) |
Apr 01, 2004 | 15.95 | 16.06 | 15.95 | 16.01 | 15,463 | +0.14(+0.85%) |
Mar 31, 2004 | 15.70 | 15.92 | 15.70 | 15.88 | 32,703 | +0.30(+1.91%) |
Mar 30, 2004 | 15.53 | 15.70 | 15.53 | 15.58 | 35,014 | -0.03(-0.18%) |
Mar 29, 2004 | 15.61 | 15.66 | 15.57 | 15.61 | 12,974 | +0.15(+0.98%) |
Mar 26, 2004 | 15.42 | 15.47 | 15.35 | 15.46 | 46,567 | -0.01(-0.07%) |
Mar 25, 2004 | 15.37 | 15.47 | 15.32 | 15.47 | 10,841 | +0.41(+2.69%) |
Mar 24, 2004 | 15.26 | 15.26 | 15.04 | 15.06 | 243,856 | -0.31(-2.01%) |
Mar 23, 2004 | 15.35 | 15.42 | 15.28 | 15.37 | 34,125 | +0.19(+1.22%) |
Mar 22, 2004 | 15.25 | 15.33 | 15.16 | 15.19 | 85,136 | -0.16(-1.03%) |
Mar 19, 2004 | 15.53 | 15.55 | 15.34 | 15.34 | 69,139 | -0.31(-1.98%) |
Mar 18, 2004 | 15.53 | 15.65 | 15.47 | 15.65 | 79,804 | -0.03(-0.21%) |
Mar 17, 2004 | 15.52 | 15.69 | 15.51 | 15.69 | 174,893 | +0.35(+2.27%) |
Mar 16, 2004 | 15.43 | 15.53 | 15.22 | 15.34 | 198,355 | +0.29(+1.94%) |
Mar 15, 2004 | 15.19 | 15.30 | 14.97 | 15.04 | 514,905 | -0.73(-4.64%) |
Mar 12, 2004 | 15.70 | 15.83 | 15.69 | 15.78 | 114,640 | -0.09(-0.57%) |
Mar 11, 2004 | 15.84 | 16.08 | 15.84 | 15.87 | 79,804 | -0.30(-1.88%) |
Mar 10, 2004 | 16.25 | 16.29 | 16.15 | 16.17 | 207,775 | -0.14(-0.83%) |
Mar 09, 2004 | 16.54 | 16.54 | 16.30 | 16.30 | 4,621 | -0.25(-1.50%) |
Mar 08, 2004 | 16.63 | 16.65 | 16.54 | 16.55 | 40,346 | -0.08(-0.51%) |
Mar 05, 2004 | 16.44 | 16.65 | 16.44 | 16.64 | 11,375 | +0.28(+1.72%) |
Mar 04, 2004 | 16.32 | 16.38 | 16.23 | 16.36 | 11,552 | +0.12(+0.76%) |
Mar 03, 2004 | 16.12 | 16.23 | 16.05 | 16.23 | 60,786 | -0.13(-0.79%) |
Mar 02, 2004 | 16.64 | 16.64 | 16.25 | 16.36 | 19,373 | -0.33(-1.99%) |
Mar 01, 2004 | 16.68 | 16.70 | 16.55 | 16.69 | 76,782 | +0.14(+0.82%) |
Feb 27, 2004 | 16.40 | 16.56 | 16.40 | 16.56 | 15,818 | +0.29(+1.76%) |
Feb 26, 2004 | 16.20 | 16.37 | 16.20 | 16.27 | 28,082 | -0.24(-1.46%) |
Feb 25, 2004 | 16.60 | 16.60 | 16.42 | 16.51 | 23,816 | -0.09(-0.54%) |
Feb 24, 2004 | 16.50 | 16.70 | 16.41 | 16.60 | 89,402 | +0.00(+0.00%) |
Feb 23, 2004 | 16.60 | 16.69 | 16.56 | 16.60 | 52,432 | +0.01(+0.07%) |
Feb 20, 2004 | 16.90 | 16.90 | 16.55 | 16.59 | 49,411 | -0.40(-2.35%) |
Feb 19, 2004 | 16.99 | 17.09 | 16.96 | 16.99 | 22,928 | +0.01(+0.03%) |
Feb 18, 2004 | 17.13 | 17.13 | 16.90 | 16.99 | 20,973 | -0.06(-0.36%) |
Feb 17, 2004 | 17.14 | 17.15 | 17.00 | 17.05 | 29,148 | +0.22(+1.30%) |
Feb 13, 2004 | 17.06 | 17.06 | 16.76 | 16.83 | 57,764 | -0.21(-1.22%) |
Feb 12, 2004 | 16.96 | 17.05 | 16.96 | 17.04 | 80,337 | +0.00(+0.00%) |
Feb 11, 2004 | 16.74 | 17.04 | 16.64 | 17.04 | 87,980 | +0.30(+1.78%) |
Feb 10, 2004 | 16.71 | 16.80 | 16.63 | 16.74 | 64,696 | +0.19(+1.12%) |
Feb 09, 2004 | 16.32 | 16.61 | 16.32 | 16.55 | 32,525 | +0.19(+1.13%) |
Feb 06, 2004 | 16.26 | 16.46 | 16.26 | 16.37 | 35,725 | +0.28(+1.71%) |
Feb 05, 2004 | 16.06 | 16.20 | 16.01 | 16.09 | 23,994 | +0.20(+1.24%) |
Feb 04, 2004 | 15.98 | 15.98 | 15.87 | 15.89 | 42,123 | -0.10(-0.63%) |
Feb 03, 2004 | 15.89 | 16.11 | 15.89 | 16.00 | 52,254 | +0.16(+1.03%) |
Feb 02, 2004 | 15.92 | 16.00 | 15.78 | 15.83 | 158,719 | -0.02(-0.14%) |
Jan 30, 2004 | 15.75 | 16.00 | 15.74 | 15.85 | 107,175 | -0.14(-0.84%) |
Jan 29, 2004 | 16.09 | 16.10 | 15.77 | 15.99 | 111,974 | -0.21(-1.32%) |
Jan 28, 2004 | 16.40 | 16.48 | 16.20 | 16.20 | 5,509 | -0.09(-0.55%) |
Jan 27, 2004 | 16.45 | 16.45 | 16.29 | 16.29 | 13,508 | +0.11(+0.66%) |
Jan 26, 2004 | 16.37 | 16.37 | 16.14 | 16.19 | 28,438 | -0.11(-0.69%) |
Jan 23, 2004 | 16.60 | 16.60 | 16.30 | 16.30 | 34,481 | -0.22(-1.33%) |
Jan 22, 2004 | 16.57 | 16.68 | 16.46 | 16.52 | 56,520 | +0.05(+0.31%) |
Jan 21, 2004 | 16.29 | 16.47 | 16.16 | 16.47 | 37,858 | +0.25(+1.56%) |
Jan 20, 2004 | 16.06 | 16.21 | 16.06 | 16.21 | 31,992 | +0.29(+1.84%) |
Jan 16, 2004 | 15.99 | 16.00 | 15.76 | 15.92 | 106,998 | -0.25(-1.57%) |
Jan 15, 2004 | 16.23 | 16.23 | 16.07 | 16.18 | 50,477 | -0.11(-0.69%) |
Jan 14, 2004 | 16.18 | 16.32 | 16.18 | 16.29 | 7,109 | -0.02(-0.14%) |
Jan 13, 2004 | 16.46 | 16.46 | 16.16 | 16.31 | 63,274 | -0.06(-0.34%) |
Jan 12, 2004 | 16.29 | 16.41 | 16.21 | 16.37 | 75,005 | +0.01(+0.03%) |
Jan 09, 2004 | 16.23 | 16.41 | 16.23 | 16.36 | 144,856 | +0.05(+0.31%) |
Jan 08, 2004 | 16.11 | 16.32 | 16.18 | 16.31 | 154,987 | +0.20(+1.26%) |
Jan 07, 2004 | 16.20 | 16.20 | 16.03 | 16.11 | 39,635 | -0.09(-0.56%) |
Jan 06, 2004 | 16.26 | 16.26 | 16.16 | 16.20 | 47,455 | +0.05(+0.31%) |
Jan 05, 2004 | 16.02 | 16.29 | 15.98 | 16.15 | 58,120 | +0.30(+1.92%) |
Jan 02, 2004 | 15.86 | 15.98 | 15.76 | 15.84 | 103,443 | +0.32(+2.03%) |
Dec 31, 2003 | 15.61 | 15.61 | 15.52 | 15.53 | 22,928 | +0.03(+0.22%) |
Dec 30, 2003 | 15.56 | 15.56 | 15.45 | 15.49 | 69,850 | -0.09(-0.58%) |
Dec 29, 2003 | 15.47 | 15.61 | 15.47 | 15.58 | 116,240 | +0.17(+1.13%) |
Dec 26, 2003 | 15.39 | 15.41 | 15.36 | 15.41 | 18,840 | +0.10(+0.66%) |
Dec 24, 2003 | 15.22 | 15.39 | 15.22 | 15.31 | 26,305 | +0.08(+0.52%) |
Dec 23, 2003 | 15.12 | 15.28 | 15.11 | 15.23 | 35,903 | +0.07(+0.45%) |
Dec 22, 2003 | 15.19 | 15.19 | 15.11 | 15.16 | 33,770 | -0.06(-0.41%) |
Dec 19, 2003 | 15.30 | 15.30 | 15.19 | 15.22 | 26,127 | -0.12(-0.81%) |
Dec 18, 2003 | 15.07 | 15.35 | 15.18 | 15.35 | 121,572 | +0.28(+1.87%) |
Dec 17, 2003 | 15.06 | 15.09 | 15.02 | 15.07 | 41,590 | +0.03(+0.22%) |
Dec 16, 2003 | 14.97 | 15.03 | 14.90 | 15.03 | 32,170 | +0.19(+1.25%) |
Dec 15, 2003 | 14.95 | 14.95 | 14.85 | 14.85 | 41,235 | +0.00(+0.00%) |
Dec 12, 2003 | 14.77 | 14.77 | 14.74 | 14.85 | 30,215 | +0.10(+0.65%) |
Dec 11, 2003 | 14.54 | 14.76 | 14.46 | 14.75 | 15,107 | +0.15(+1.04%) |
Dec 10, 2003 | 14.62 | 14.62 | 14.60 | 14.60 | 7,464 | -0.03(-0.23%) |
Dec 09, 2003 | 14.74 | 14.74 | 14.63 | 14.63 | 30,926 | +0.12(+0.81%) |
Dec 08, 2003 | 14.47 | 14.52 | 14.47 | 14.52 | 6,043 | +0.07(+0.51%) |
Dec 05, 2003 | 14.42 | 14.48 | 14.42 | 14.44 | 5,154 | +0.02(+0.12%) |
Dec 04, 2003 | 14.43 | 14.43 | 14.43 | 14.43 | 3,021 | -0.01(-0.08%) |
Dec 03, 2003 | 14.48 | 14.48 | 14.39 | 14.44 | 43,723 | +0.02(+0.12%) |
Dec 02, 2003 | 14.33 | 14.42 | 14.33 | 14.42 | 19,373 | +0.15(+1.06%) |
Dec 01, 2003 | 14.25 | 14.25 | 14.25 | 14.27 | 26,305 | +0.20(+1.44%) |
Nov 28, 2003 | 13.98 | 14.09 | 13.98 | 14.07 | 78,204 | +0.19(+1.38%) |
Nov 26, 2003 | 13.89 | 13.98 | 13.87 | 13.87 | 11,730 | -0.02(-0.12%) |
Nov 25, 2003 | 13.89 | 13.89 | 13.89 | 13.89 | 17,418 | +0.06(+0.41%) |
Nov 24, 2003 | 13.84 | 13.84 | 13.73 | 13.84 | 68,962 | +0.05(+0.37%) |
Nov 21, 2003 | 13.74 | 13.78 | 13.67 | 13.78 | 18,840 | +0.04(+0.29%) |
Nov 20, 2003 | 13.74 | 13.74 | 13.73 | 13.74 | 4,976 | +0.02(+0.16%) |
Nov 19, 2003 | 13.72 | 13.72 | 13.72 | 13.72 | 0 | +0.00(+0.00%) |
Nov 18, 2003 | 13.61 | 13.61 | 13.61 | 13.72 | 3,377 | +0.16(+1.20%) |
Nov 17, 2003 | 13.59 | 13.64 | 13.54 | 13.56 | 52,788 | -0.37(-2.63%) |
Nov 14, 2003 | 13.79 | 13.93 | 13.79 | 13.93 | 29,504 | +0.19(+1.39%) |
Nov 13, 2003 | 13.78 | 13.78 | 13.72 | 13.73 | 15,463 | -0.05(-0.37%) |
Nov 12, 2003 | 13.75 | 13.78 | 13.75 | 13.78 | 7,642 | +0.39(+2.90%) |
Nov 11, 2003 | 13.40 | 13.40 | 13.40 | 13.40 | 1,599 | -0.10(-0.75%) |
Nov 10, 2003 | 13.50 | 13.50 | 13.47 | 13.50 | 46,744 | -0.05(-0.37%) |
Nov 07, 2003 | 13.51 | 13.56 | 13.41 | 13.55 | 13,508 | +0.14(+1.05%) |
Nov 06, 2003 | 13.42 | 13.42 | 13.39 | 13.41 | 44,078 | -0.01(-0.04%) |
Nov 05, 2003 | 13.41 | 13.41 | 13.41 | 13.41 | 2,843 | -0.01(-0.04%) |
Nov 04, 2003 | 13.41 | 13.42 | 13.41 | 13.42 | 2,884 | +0.06(+0.42%) |
Nov 03, 2003 | 13.42 | 13.42 | 13.36 | 13.36 | 6,220 | -0.03(-0.21%) |
Oct 31, 2003 | 13.41 | 13.41 | 13.39 | 13.39 | 53,321 | -0.08(-0.59%) |
Oct 30, 2003 | 13.47 | 13.47 | 13.47 | 13.47 | 11,375 | +0.22(+1.66%) |
Oct 29, 2003 | 13.25 | 13.25 | 13.25 | 13.25 | 0 | +0.01(+0.04%) |
Oct 28, 2003 | 13.24 | 13.24 | 13.24 | 13.24 | 3,021 | +0.08(+0.60%) |
Oct 27, 2003 | 13.24 | 13.27 | 13.17 | 13.17 | 5,154 | +0.04(+0.30%) |
Oct 24, 2003 | 13.13 | 13.13 | 13.13 | 13.13 | 177 | +0.03(+0.26%) |
Oct 23, 2003 | 13.00 | 13.10 | 13.00 | 13.09 | 4,976 | -0.12(-0.94%) |
Oct 22, 2003 | 13.19 | 13.22 | 13.19 | 13.22 | 24,172 | +0.02(+0.17%) |
Oct 21, 2003 | 13.19 | 13.19 | 13.19 | 13.19 | 0 | +0.02(+0.17%) |
Oct 20, 2003 | 13.17 | 13.17 | 13.17 | 13.17 | 2,132 | +0.05(+0.39%) |
Oct 17, 2003 | 13.19 | 13.19 | 13.12 | 13.12 | 2,843 | -0.05(-0.38%) |
Oct 16, 2003 | 13.17 | 13.17 | 13.17 | 13.17 | 4,265 | -0.05(-0.38%) |
Oct 15, 2003 | 13.26 | 13.26 | 13.22 | 13.22 | 55,987 | -0.19(-1.43%) |
Oct 14, 2003 | 13.27 | 13.38 | 13.27 | 13.41 | 20,795 | +0.07(+0.55%) |
Oct 13, 2003 | 13.39 | 13.39 | 13.35 | 13.34 | 29,504 | -0.03(-0.21%) |
Oct 10, 2003 | 13.33 | 13.38 | 13.28 | 13.37 | 12,619 | +0.11(+0.85%) |
Oct 09, 2003 | 13.29 | 13.29 | 13.29 | 13.26 | 4,976 | +0.08(+0.64%) |
Oct 08, 2003 | 13.17 | 13.17 | 13.17 | 13.17 | 5,865 | +0.04(+0.34%) |
Oct 07, 2003 | 13.05 | 13.05 | 13.02 | 13.13 | 81,759 | -0.01(-0.04%) |
Oct 06, 2003 | 13.01 | 13.14 | 13.01 | 13.13 | 4,976 | +0.13(+1.00%) |
Oct 03, 2003 | 12.90 | 13.00 | 12.82 | 13.00 | 138,635 | +0.35(+2.80%) |
Oct 02, 2003 | 12.65 | 12.65 | 12.65 | 12.65 | 30,215 | +0.00(+0.00%) |