Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 13.80 | 13.89 | 13.73 | 13.89 | 63,696 | +0.04(+0.27%) |
Sep 29, 2004 | 13.66 | 13.87 | 13.63 | 13.85 | 50,031 | +0.13(+0.95%) |
Sep 28, 2004 | 13.66 | 13.72 | 13.55 | 13.72 | 62,728 | +0.03(+0.20%) |
Sep 27, 2004 | 13.80 | 13.80 | 13.59 | 13.69 | 50,247 | -0.16(-1.14%) |
Sep 24, 2004 | 13.66 | 13.85 | 13.64 | 13.85 | 40,240 | +0.18(+1.29%) |
Sep 23, 2004 | 13.66 | 13.67 | 13.52 | 13.67 | 92,316 | -0.11(-0.81%) |
Sep 22, 2004 | 13.80 | 13.87 | 13.76 | 13.78 | 74,778 | -0.14(-1.00%) |
Sep 21, 2004 | 13.81 | 13.94 | 13.78 | 13.92 | 73,164 | +0.13(+0.94%) |
Sep 20, 2004 | 13.89 | 13.92 | 13.76 | 13.79 | 58,209 | -0.07(-0.54%) |
Sep 17, 2004 | 13.91 | 13.91 | 13.68 | 13.87 | 83,278 | +0.07(+0.47%) |
Sep 16, 2004 | 13.64 | 13.89 | 13.63 | 13.80 | 55,304 | +0.18(+1.30%) |
Sep 15, 2004 | 13.66 | 13.75 | 13.61 | 13.63 | 41,424 | -0.10(-0.74%) |
Sep 14, 2004 | 13.76 | 13.79 | 13.64 | 13.73 | 71,443 | +0.02(+0.13%) |
Sep 13, 2004 | 13.62 | 13.72 | 13.62 | 13.71 | 67,462 | +0.02(+0.14%) |
Sep 10, 2004 | 13.60 | 13.76 | 13.51 | 13.69 | 66,278 | +0.04(+0.27%) |
Sep 09, 2004 | 13.57 | 13.68 | 13.56 | 13.65 | 40,671 | +0.09(+0.69%) |
Sep 08, 2004 | 13.62 | 13.63 | 13.49 | 13.56 | 33,031 | -0.06(-0.41%) |
Sep 07, 2004 | 13.54 | 13.71 | 13.54 | 13.62 | 54,012 | +0.11(+0.83%) |
Sep 03, 2004 | 13.52 | 13.57 | 13.44 | 13.50 | 22,164 | -0.08(-0.62%) |
Sep 02, 2004 | 13.29 | 13.59 | 13.29 | 13.59 | 24,854 | +0.26(+1.95%) |
Sep 01, 2004 | 13.29 | 13.36 | 13.22 | 13.33 | 51,645 | +0.10(+0.77%) |
Aug 31, 2004 | 13.26 | 13.29 | 13.16 | 13.23 | 51,860 | -0.03(-0.21%) |
Aug 30, 2004 | 13.37 | 13.43 | 13.25 | 13.25 | 30,019 | -0.14(-1.04%) |
Aug 27, 2004 | 13.35 | 13.48 | 13.35 | 13.39 | 30,449 | +0.02(+0.14%) |
Aug 26, 2004 | 13.43 | 13.45 | 13.34 | 13.37 | 38,411 | -0.06(-0.48%) |
Aug 25, 2004 | 13.30 | 13.47 | 13.30 | 13.44 | 28,512 | +0.13(+0.98%) |
Aug 24, 2004 | 13.43 | 13.45 | 13.24 | 13.31 | 34,215 | -0.03(-0.21%) |
Aug 23, 2004 | 13.31 | 13.38 | 13.29 | 13.34 | 29,158 | +0.09(+0.70%) |
Aug 20, 2004 | 13.15 | 13.32 | 13.10 | 13.24 | 40,455 | +0.10(+0.78%) |
Aug 19, 2004 | 13.14 | 13.22 | 13.05 | 13.14 | 32,601 | +0.03(+0.21%) |
Aug 18, 2004 | 12.99 | 13.15 | 12.93 | 13.11 | 74,671 | +0.10(+0.79%) |
Aug 17, 2004 | 12.97 | 13.11 | 12.87 | 13.01 | 52,614 | +0.07(+0.57%) |
Aug 16, 2004 | 12.78 | 13.00 | 12.73 | 12.94 | 47,664 | +0.17(+1.31%) |
Aug 13, 2004 | 12.65 | 12.78 | 12.65 | 12.77 | 44,652 | +0.15(+1.18%) |
Aug 12, 2004 | 12.78 | 12.78 | 12.62 | 12.62 | 44,006 | -0.22(-1.74%) |
Aug 11, 2004 | 12.92 | 12.92 | 12.65 | 12.84 | 47,019 | -0.07(-0.58%) |
Aug 10, 2004 | 12.81 | 13.06 | 12.73 | 12.92 | 56,272 | +0.06(+0.43%) |
Aug 09, 2004 | 12.84 | 12.92 | 12.78 | 12.86 | 37,120 | +0.01(+0.07%) |
Aug 06, 2004 | 13.03 | 13.03 | 12.84 | 12.85 | 105,551 | -0.22(-1.71%) |
Aug 05, 2004 | 13.29 | 13.29 | 13.08 | 13.08 | 41,747 | -0.15(-1.12%) |
Aug 04, 2004 | 13.20 | 13.38 | 13.11 | 13.23 | 43,791 | -0.06(-0.49%) |
Aug 03, 2004 | 13.40 | 13.47 | 13.24 | 13.29 | 42,285 | -0.12(-0.90%) |
Aug 02, 2004 | 13.38 | 13.46 | 13.29 | 13.41 | 34,538 | -0.02(-0.14%) |
Jul 30, 2004 | 13.31 | 13.56 | 13.31 | 13.43 | 54,766 | +0.09(+0.70%) |
Jul 29, 2004 | 13.27 | 13.47 | 13.22 | 13.34 | 55,949 | +0.14(+1.06%) |
Jul 28, 2004 | 13.24 | 13.34 | 12.94 | 13.20 | 150,095 | -0.12(-0.91%) |
Jul 27, 2004 | 13.38 | 13.47 | 13.06 | 13.32 | 115,665 | -0.21(-1.58%) |
Jul 26, 2004 | 13.84 | 14.10 | 13.48 | 13.53 | 58,639 | -0.34(-2.48%) |
Jul 23, 2004 | 13.89 | 13.94 | 13.85 | 13.88 | 64,019 | -0.04(-0.27%) |
Jul 22, 2004 | 13.95 | 14.00 | 13.89 | 13.91 | 57,886 | -0.09(-0.66%) |
Jul 21, 2004 | 14.00 | 14.11 | 13.99 | 14.01 | 104,152 | -0.01(-0.07%) |
Jul 20, 2004 | 13.99 | 14.06 | 13.96 | 14.02 | 30,234 | +0.03(+0.20%) |
Jul 19, 2004 | 13.99 | 14.03 | 13.92 | 13.99 | 64,772 | -0.08(-0.59%) |
Jul 16, 2004 | 13.99 | 14.10 | 13.95 | 14.07 | 49,171 | +0.06(+0.46%) |
Jul 15, 2004 | 14.03 | 14.03 | 13.94 | 14.01 | 44,652 | +0.04(+0.27%) |
Jul 14, 2004 | 13.93 | 14.02 | 13.91 | 13.97 | 66,816 | -0.02(-0.13%) |
Jul 13, 2004 | 13.94 | 13.99 | 13.94 | 13.99 | 47,341 | +0.03(+0.20%) |
Jul 12, 2004 | 13.94 | 13.98 | 13.89 | 13.96 | 49,386 | -0.08(-0.60%) |
Jul 09, 2004 | 14.08 | 14.15 | 14.02 | 14.04 | 56,810 | -0.05(-0.33%) |
Jul 08, 2004 | 14.17 | 14.17 | 14.09 | 14.09 | 109,209 | -0.08(-0.59%) |
Jul 07, 2004 | 14.12 | 14.28 | 14.05 | 14.17 | 16,462 | +0.06(+0.40%) |
Jul 06, 2004 | 14.13 | 14.18 | 14.03 | 14.12 | 60,791 | -0.08(-0.59%) |
Jul 02, 2004 | 14.27 | 14.29 | 14.17 | 14.20 | 15,924 | -0.02(-0.13%) |
Jul 01, 2004 | 14.29 | 14.39 | 14.05 | 14.22 | 52,506 | -0.11(-0.78%) |
Jun 30, 2004 | 14.37 | 14.41 | 14.24 | 14.33 | 54,873 | -0.06(-0.45%) |
Jun 29, 2004 | 14.24 | 14.50 | 14.24 | 14.40 | 45,728 | -0.01(-0.06%) |
Jun 28, 2004 | 14.29 | 14.74 | 14.29 | 14.41 | 65,202 | +0.18(+1.24%) |
Jun 25, 2004 | 13.99 | 14.38 | 13.99 | 14.23 | 41,101 | +0.06(+0.39%) |
Jun 24, 2004 | 14.22 | 14.40 | 14.17 | 14.17 | 40,025 | -0.05(-0.33%) |
Jun 23, 2004 | 14.17 | 14.23 | 14.03 | 14.22 | 40,778 | +0.09(+0.66%) |
Jun 22, 2004 | 14.14 | 14.24 | 14.08 | 14.13 | 46,050 | +0.00(+0.00%) |
Jun 21, 2004 | 14.27 | 14.28 | 14.13 | 14.13 | 52,936 | -0.05(-0.33%) |
Jun 18, 2004 | 13.96 | 14.20 | 13.95 | 14.17 | 58,531 | +0.18(+1.26%) |
Jun 17, 2004 | 14.14 | 14.27 | 13.96 | 14.00 | 74,133 | -0.14(-0.99%) |
Jun 16, 2004 | 14.13 | 14.27 | 14.09 | 14.14 | 36,905 | -0.04(-0.26%) |
Jun 15, 2004 | 14.14 | 14.28 | 14.13 | 14.17 | 51,430 | +0.13(+0.93%) |
Jun 14, 2004 | 14.55 | 14.55 | 14.04 | 14.04 | 49,063 | -0.53(-3.64%) |
Jun 10, 2004 | 14.55 | 14.62 | 14.55 | 14.57 | 29,481 | +0.00(+0.00%) |
Jun 09, 2004 | 14.53 | 14.64 | 14.51 | 14.57 | 44,974 | -0.05(-0.32%) |
Jun 08, 2004 | 14.50 | 14.64 | 14.47 | 14.62 | 65,095 | -0.02(-0.13%) |
Jun 07, 2004 | 14.50 | 14.64 | 14.50 | 14.64 | 56,595 | +0.11(+0.77%) |
Jun 04, 2004 | 14.27 | 14.54 | 14.27 | 14.53 | 61,759 | +0.17(+1.17%) |
Jun 03, 2004 | 14.55 | 14.65 | 14.35 | 14.36 | 62,943 | -0.12(-0.83%) |
Jun 02, 2004 | 14.45 | 14.50 | 14.41 | 14.48 | 37,658 | +0.00(+0.00%) |
Jun 01, 2004 | 14.48 | 14.49 | 14.32 | 14.48 | 23,563 | +0.09(+0.65%) |
May 28, 2004 | 14.36 | 14.48 | 14.29 | 14.39 | 38,626 | +0.07(+0.52%) |
May 27, 2004 | 14.40 | 14.45 | 14.27 | 14.31 | 40,348 | +0.04(+0.26%) |
May 26, 2004 | 14.05 | 14.38 | 14.05 | 14.28 | 62,297 | +0.10(+0.72%) |
May 25, 2004 | 14.03 | 14.17 | 13.76 | 14.17 | 63,158 | +0.17(+1.19%) |
May 24, 2004 | 14.13 | 14.15 | 13.76 | 14.01 | 46,481 | -0.03(-0.20%) |
May 21, 2004 | 13.85 | 14.08 | 13.80 | 14.03 | 32,709 | +0.28(+2.03%) |
May 20, 2004 | 13.57 | 13.82 | 13.48 | 13.76 | 26,360 | +0.23(+1.72%) |
May 19, 2004 | 13.57 | 14.02 | 13.48 | 13.52 | 91,348 | +0.14(+1.04%) |
May 18, 2004 | 13.43 | 13.56 | 13.18 | 13.38 | 130,405 | +0.20(+1.55%) |
May 17, 2004 | 13.06 | 13.65 | 13.06 | 13.18 | 157,412 | -0.81(-5.78%) |
May 14, 2004 | 14.11 | 14.11 | 13.85 | 13.99 | 51,645 | -0.06(-0.40%) |
May 13, 2004 | 13.80 | 14.10 | 13.71 | 14.04 | 48,202 | +0.11(+0.80%) |
May 12, 2004 | 13.80 | 13.94 | 13.06 | 13.93 | 112,652 | +0.27(+1.97%) |
May 11, 2004 | 13.85 | 14.15 | 13.48 | 13.66 | 82,848 | +0.22(+1.66%) |
May 10, 2004 | 12.55 | 13.92 | 12.55 | 13.44 | 195,070 | -0.68(-4.81%) |
May 07, 2004 | 14.42 | 14.55 | 13.99 | 14.12 | 60,576 | -0.43(-2.94%) |
May 06, 2004 | 14.87 | 14.87 | 14.50 | 14.55 | 41,854 | -0.33(-2.19%) |
May 05, 2004 | 14.76 | 15.10 | 14.69 | 14.87 | 63,911 | +0.15(+1.01%) |
May 04, 2004 | 14.66 | 14.73 | 14.53 | 14.72 | 36,044 | +0.09(+0.64%) |
May 03, 2004 | 14.55 | 14.68 | 14.51 | 14.63 | 42,607 | +0.18(+1.22%) |
Apr 30, 2004 | 14.50 | 14.57 | 14.41 | 14.45 | 59,607 | +0.05(+0.32%) |
Apr 29, 2004 | 14.98 | 15.07 | 13.94 | 14.41 | 188,829 | -0.65(-4.32%) |
Apr 28, 2004 | 15.15 | 15.20 | 15.05 | 15.06 | 39,379 | -0.16(-1.04%) |
Apr 27, 2004 | 15.33 | 15.34 | 15.13 | 15.21 | 113,728 | -0.07(-0.49%) |
Apr 26, 2004 | 15.52 | 15.61 | 15.24 | 15.29 | 82,740 | -0.14(-0.90%) |
Apr 23, 2004 | 15.71 | 15.78 | 15.34 | 15.43 | 63,050 | -0.23(-1.48%) |
Apr 22, 2004 | 15.66 | 15.79 | 15.57 | 15.66 | 110,285 | +0.10(+0.66%) |
Apr 21, 2004 | 15.71 | 15.86 | 15.48 | 15.56 | 79,943 | -0.28(-1.76%) |
Apr 20, 2004 | 15.86 | 15.99 | 15.84 | 15.84 | 57,886 | -0.02(-0.12%) |
Apr 19, 2004 | 15.97 | 15.98 | 15.80 | 15.86 | 53,905 | -0.10(-0.64%) |
Apr 16, 2004 | 16.03 | 16.12 | 15.80 | 15.96 | 29,803 | -0.03(-0.17%) |
Apr 15, 2004 | 16.17 | 16.17 | 15.47 | 15.99 | 146,329 | -0.15(-0.92%) |
Apr 14, 2004 | 16.26 | 16.34 | 15.81 | 16.13 | 76,285 | -0.21(-1.31%) |
Apr 13, 2004 | 16.64 | 16.64 | 16.27 | 16.35 | 54,012 | -0.15(-0.90%) |
Apr 12, 2004 | 16.31 | 16.64 | 16.31 | 16.50 | 65,418 | +0.13(+0.79%) |
Apr 08, 2004 | 16.28 | 16.49 | 16.27 | 16.37 | 48,955 | +0.08(+0.51%) |
Apr 07, 2004 | 16.47 | 16.47 | 16.23 | 16.28 | 60,361 | -0.16(-0.96%) |
Apr 06, 2004 | 16.49 | 16.49 | 16.22 | 16.44 | 60,361 | +0.08(+0.51%) |
Apr 05, 2004 | 16.13 | 16.36 | 16.03 | 16.36 | 58,209 | +0.31(+1.91%) |
Apr 02, 2004 | 15.85 | 16.21 | 15.85 | 16.05 | 90,164 | +0.30(+1.89%) |
Apr 01, 2004 | 15.71 | 15.99 | 15.66 | 15.75 | 69,076 | +0.06(+0.36%) |
Mar 31, 2004 | 15.79 | 15.81 | 15.67 | 15.70 | 80,373 | -0.05(-0.30%) |
Mar 30, 2004 | 15.48 | 15.78 | 15.48 | 15.74 | 78,006 | +0.20(+1.26%) |
Mar 29, 2004 | 15.40 | 15.63 | 15.38 | 15.55 | 62,835 | +0.15(+0.97%) |
Mar 26, 2004 | 15.34 | 15.61 | 14.93 | 15.40 | 87,152 | +0.11(+0.73%) |
Mar 25, 2004 | 14.87 | 15.29 | 14.87 | 15.29 | 68,000 | +0.41(+2.75%) |
Mar 24, 2004 | 14.82 | 15.02 | 14.78 | 14.88 | 101,570 | -0.04(-0.25%) |
Mar 23, 2004 | 14.87 | 14.96 | 14.78 | 14.92 | 145,038 | -0.09(-0.62%) |
Mar 22, 2004 | 15.35 | 15.35 | 14.89 | 15.01 | 215,513 | -0.36(-2.36%) |
Mar 19, 2004 | 15.61 | 15.61 | 15.35 | 15.37 | 104,905 | -0.22(-1.43%) |
Mar 18, 2004 | 15.70 | 15.71 | 15.43 | 15.60 | 89,411 | -0.10(-0.65%) |
Mar 17, 2004 | 15.66 | 15.80 | 15.56 | 15.70 | 74,886 | +0.16(+1.02%) |
Mar 16, 2004 | 15.59 | 15.77 | 15.54 | 15.54 | 122,551 | -0.25(-1.59%) |
Mar 15, 2004 | 15.75 | 15.99 | 15.66 | 15.79 | 80,051 | +0.00(+0.00%) |
Mar 12, 2004 | 15.61 | 15.98 | 15.60 | 15.79 | 91,240 | +0.13(+0.83%) |
Mar 11, 2004 | 16.03 | 16.06 | 15.66 | 15.66 | 131,374 | -0.46(-2.88%) |
Mar 10, 2004 | 16.25 | 16.26 | 16.13 | 16.13 | 102,430 | -0.12(-0.74%) |
Mar 09, 2004 | 16.48 | 16.48 | 16.17 | 16.25 | 107,057 | -0.22(-1.35%) |
Mar 08, 2004 | 16.36 | 16.56 | 16.36 | 16.47 | 90,918 | +0.11(+0.68%) |
Mar 05, 2004 | 16.08 | 16.36 | 16.03 | 16.36 | 66,601 | +0.22(+1.38%) |
Mar 04, 2004 | 16.14 | 16.22 | 16.04 | 16.13 | 49,171 | -0.07(-0.40%) |
Mar 03, 2004 | 16.26 | 16.26 | 16.04 | 16.20 | 45,728 | -0.07(-0.40%) |
Mar 02, 2004 | 16.59 | 16.59 | 16.03 | 16.26 | 106,842 | -0.09(-0.57%) |
Mar 01, 2004 | 16.06 | 16.36 | 16.03 | 16.36 | 63,481 | +0.30(+1.85%) |
Feb 27, 2004 | 16.00 | 16.22 | 15.99 | 16.06 | 157,519 | +0.08(+0.52%) |
Feb 26, 2004 | 15.94 | 15.98 | 15.74 | 15.98 | 60,683 | +0.05(+0.29%) |
Feb 25, 2004 | 15.99 | 15.99 | 15.83 | 15.93 | 50,569 | -0.06(-0.35%) |
Feb 24, 2004 | 16.26 | 16.26 | 15.73 | 15.99 | 173,981 | -0.28(-1.71%) |
Feb 23, 2004 | 16.45 | 16.50 | 16.26 | 16.26 | 114,911 | -0.22(-1.35%) |
Feb 20, 2004 | 16.66 | 16.66 | 16.31 | 16.49 | 105,981 | -0.17(-1.00%) |
Feb 19, 2004 | 16.53 | 16.88 | 16.43 | 16.66 | 180,975 | +0.16(+0.96%) |
Feb 18, 2004 | 16.59 | 16.62 | 16.40 | 16.50 | 114,696 | +0.09(+0.57%) |
Feb 17, 2004 | 16.34 | 16.58 | 16.19 | 16.40 | 135,139 | +0.14(+0.86%) |
Feb 13, 2004 | 16.09 | 16.26 | 16.09 | 16.26 | 151,494 | +0.17(+1.04%) |
Feb 12, 2004 | 16.26 | 16.35 | 16.10 | 16.10 | 77,468 | -0.12(-0.75%) |
Feb 11, 2004 | 16.06 | 16.35 | 16.06 | 16.22 | 157,196 | +0.19(+1.16%) |
Feb 10, 2004 | 16.03 | 16.08 | 15.87 | 16.03 | 134,709 | +0.23(+1.47%) |
Feb 09, 2004 | 15.73 | 15.84 | 15.72 | 15.80 | 99,525 | +0.09(+0.59%) |
Feb 06, 2004 | 15.71 | 15.84 | 15.64 | 15.71 | 101,892 | +0.07(+0.42%) |
Feb 05, 2004 | 15.52 | 15.71 | 15.44 | 15.64 | 80,158 | +0.12(+0.78%) |
Feb 04, 2004 | 15.85 | 15.85 | 15.45 | 15.52 | 114,481 | -0.35(-2.22%) |
Feb 03, 2004 | 15.93 | 15.94 | 15.80 | 15.87 | 78,975 | -0.06(-0.35%) |
Feb 02, 2004 | 15.93 | 15.98 | 15.50 | 15.93 | 169,355 | +0.05(+0.29%) |
Jan 30, 2004 | 15.85 | 15.94 | 15.60 | 15.88 | 108,241 | +0.12(+0.77%) |
Jan 29, 2004 | 15.89 | 15.97 | 15.49 | 15.76 | 181,405 | -0.22(-1.39%) |
Jan 28, 2004 | 16.26 | 16.26 | 15.99 | 15.99 | 146,867 | -0.23(-1.43%) |
Jan 27, 2004 | 16.44 | 16.45 | 16.17 | 16.22 | 167,956 | -0.21(-1.30%) |
Jan 26, 2004 | 16.50 | 16.57 | 16.28 | 16.43 | 181,728 | -0.02(-0.11%) |
Jan 23, 2004 | 16.54 | 16.58 | 16.40 | 16.45 | 130,836 | -0.13(-0.78%) |
Jan 22, 2004 | 16.57 | 16.66 | 16.40 | 16.58 | 248,330 | +0.04(+0.22%) |
Jan 21, 2004 | 16.62 | 16.64 | 16.31 | 16.54 | 182,051 | +0.06(+0.34%) |
Jan 20, 2004 | 16.73 | 16.73 | 16.04 | 16.49 | 280,393 | +0.37(+2.31%) |
Jan 16, 2004 | 16.08 | 16.12 | 15.87 | 16.12 | 153,538 | +0.19(+1.17%) |
Jan 15, 2004 | 15.80 | 15.97 | 15.71 | 15.93 | 169,462 | +0.16(+1.00%) |
Jan 14, 2004 | 15.61 | 15.78 | 15.49 | 15.77 | 151,817 | +0.30(+1.92%) |
Jan 13, 2004 | 15.59 | 15.71 | 15.47 | 15.47 | 137,829 | -0.09(-0.60%) |
Jan 12, 2004 | 15.80 | 15.85 | 15.54 | 15.57 | 199,051 | -0.04(-0.24%) |
Jan 09, 2004 | 15.75 | 15.77 | 15.58 | 15.60 | 185,494 | -0.01(-0.06%) |
Jan 08, 2004 | 15.75 | 15.77 | 15.61 | 15.61 | 216,697 | -0.05(-0.30%) |
Jan 07, 2004 | 15.64 | 15.84 | 15.61 | 15.66 | 215,406 | -0.14(-0.88%) |
Jan 06, 2004 | 16.05 | 16.06 | 15.61 | 15.80 | 372,280 | +0.00(+0.00%) |
Jan 05, 2004 | 15.74 | 16.01 | 15.59 | 15.80 | 452,546 | +0.37(+2.41%) |
Jan 02, 2004 | 15.38 | 15.61 | 15.31 | 15.43 | 257,583 | +0.10(+0.67%) |
Dec 31, 2003 | 15.31 | 15.34 | 15.07 | 15.33 | 88,443 | +0.07(+0.43%) |
Dec 30, 2003 | 15.22 | 15.31 | 15.11 | 15.26 | 161,500 | -0.12(-0.79%) |
Dec 29, 2003 | 15.60 | 15.61 | 15.11 | 15.38 | 314,716 | +0.27(+1.78%) |
Dec 26, 2003 | 14.91 | 15.71 | 14.70 | 15.11 | 82,525 | +0.24(+1.63%) |
Dec 24, 2003 | 14.68 | 14.91 | 14.64 | 14.87 | 79,297 | +0.23(+1.59%) |
Dec 23, 2003 | 14.41 | 14.68 | 14.27 | 14.64 | 171,507 | +0.28(+1.94%) |
Dec 22, 2003 | 14.38 | 14.38 | 14.19 | 14.36 | 137,184 | +0.06(+0.45%) |
Dec 19, 2003 | 14.32 | 14.32 | 14.05 | 14.29 | 78,544 | -0.02(-0.13%) |
Dec 18, 2003 | 14.10 | 14.40 | 14.10 | 14.31 | 154,722 | +0.26(+1.85%) |
Dec 17, 2003 | 13.94 | 14.11 | 13.91 | 14.05 | 122,766 | +0.07(+0.53%) |
Dec 16, 2003 | 14.03 | 14.03 | 13.92 | 13.98 | 131,912 | +0.02(+0.13%) |
Dec 15, 2003 | 14.73 | 14.73 | 14.02 | 13.96 | 276,197 | +0.04(+0.27%) |
Dec 12, 2003 | 13.94 | 13.96 | 13.88 | 13.92 | 56,272 | +0.02(+0.13%) |
Dec 11, 2003 | 13.92 | 13.94 | 13.84 | 13.90 | 65,740 | -0.02(-0.13%) |
Dec 10, 2003 | 13.98 | 14.00 | 13.92 | 13.92 | 75,962 | -0.06(-0.40%) |
Dec 09, 2003 | 13.99 | 13.99 | 13.89 | 13.98 | 92,101 | +0.00(+0.00%) |
Dec 08, 2003 | 13.99 | 14.02 | 13.89 | 13.98 | 90,380 | +0.02(+0.13%) |
Dec 05, 2003 | 14.03 | 14.10 | 13.99 | 13.96 | 93,823 | -0.24(-1.70%) |
Dec 04, 2003 | 14.20 | 14.26 | 14.05 | 14.20 | 149,450 | -0.07(-0.52%) |
Dec 03, 2003 | 14.25 | 14.34 | 14.19 | 14.28 | 117,601 | +0.06(+0.39%) |
Dec 02, 2003 | 14.17 | 14.17 | 14.10 | 14.22 | 188,076 | +0.09(+0.66%) |
Dec 01, 2003 | 14.04 | 14.16 | 14.04 | 14.13 | 155,260 | +0.10(+0.73%) |
Nov 28, 2003 | 13.96 | 14.02 | 13.96 | 14.02 | 46,696 | +0.01(+0.07%) |
Nov 26, 2003 | 13.94 | 14.02 | 13.92 | 14.02 | 106,089 | +0.07(+0.53%) |
Nov 25, 2003 | 13.79 | 13.79 | 13.79 | 13.94 | 78,759 | +0.18(+1.28%) |
Nov 24, 2003 | 13.80 | 13.92 | 13.80 | 13.76 | 85,000 | +0.08(+0.61%) |
Nov 21, 2003 | 13.76 | 13.76 | 13.63 | 13.68 | 72,842 | +0.01(+0.07%) |
Nov 20, 2003 | 13.79 | 13.91 | 13.01 | 13.67 | 65,418 | -0.17(-1.21%) |
Nov 19, 2003 | 13.93 | 13.93 | 13.76 | 13.84 | 98,234 | -0.04(-0.27%) |
Nov 18, 2003 | 13.94 | 13.94 | 13.81 | 13.88 | 69,076 | -0.07(-0.47%) |
Nov 17, 2003 | 13.89 | 13.92 | 13.83 | 13.94 | 116,741 | -0.05(-0.33%) |
Nov 14, 2003 | 13.99 | 14.03 | 13.95 | 13.99 | 67,892 | -0.04(-0.27%) |
Nov 13, 2003 | 13.97 | 14.02 | 13.97 | 14.02 | 83,278 | +0.00(+0.00%) |
Nov 12, 2003 | 13.88 | 14.02 | 13.86 | 14.02 | 75,747 | +0.07(+0.53%) |
Nov 11, 2003 | 13.93 | 13.95 | 13.89 | 13.95 | 109,209 | +0.01(+0.07%) |
Nov 10, 2003 | 14.04 | 14.04 | 13.92 | 13.94 | 113,513 | -0.07(-0.46%) |
Nov 07, 2003 | 13.98 | 14.08 | 13.98 | 14.01 | 100,816 | -0.03(-0.20%) |
Nov 06, 2003 | 13.99 | 14.03 | 13.90 | 14.03 | 53,259 | +0.05(+0.33%) |
Nov 05, 2003 | 14.00 | 14.05 | 14.00 | 13.99 | 108,025 | +0.00(+0.00%) |
Nov 04, 2003 | 14.00 | 14.05 | 14.00 | 13.99 | 106,411 | -0.04(-0.27%) |
Nov 03, 2003 | 14.02 | 14.06 | 14.02 | 14.02 | 67,462 | +0.03(+0.20%) |
Oct 31, 2003 | 13.95 | 14.00 | 13.92 | 14.00 | 50,139 | +0.14(+1.01%) |
Oct 30, 2003 | 13.99 | 14.02 | 13.86 | 13.86 | 118,247 | -0.08(-0.60%) |
Oct 29, 2003 | 13.80 | 13.94 | 13.76 | 13.94 | 61,759 | +0.19(+1.35%) |
Oct 28, 2003 | 13.49 | 13.76 | 13.57 | 13.76 | 91,348 | +0.26(+1.93%) |
Oct 27, 2003 | 13.57 | 13.66 | 13.48 | 13.49 | 52,183 | +0.05(+0.35%) |
Oct 24, 2003 | 13.48 | 13.48 | 13.34 | 13.45 | 48,955 | -0.03(-0.21%) |
Oct 23, 2003 | 13.52 | 13.54 | 13.48 | 13.48 | 45,190 | -0.11(-0.82%) |
Oct 22, 2003 | 13.70 | 13.70 | 13.49 | 13.59 | 62,405 | -0.15(-1.08%) |
Oct 21, 2003 | 13.71 | 13.74 | 13.64 | 13.74 | 46,266 | +0.03(+0.20%) |
Oct 20, 2003 | 13.80 | 13.83 | 13.62 | 13.71 | 48,417 | -0.10(-0.74%) |
Oct 17, 2003 | 13.83 | 13.89 | 13.76 | 13.81 | 58,747 | -0.04(-0.27%) |
Oct 16, 2003 | 13.67 | 14.25 | 13.67 | 13.85 | 65,418 | -0.16(-1.13%) |
Oct 15, 2003 | 14.03 | 14.03 | 13.91 | 14.01 | 109,962 | +0.02(+0.13%) |
Oct 14, 2003 | 13.94 | 14.03 | 13.88 | 13.99 | 105,443 | +0.09(+0.67%) |
Oct 13, 2003 | 13.97 | 13.99 | 13.88 | 13.89 | 89,734 | -0.04(-0.27%) |
Oct 10, 2003 | 13.88 | 13.92 | 13.88 | 13.93 | 38,841 | -0.01(-0.07%) |
Oct 09, 2003 | 13.92 | 13.93 | 13.86 | 13.94 | 146,329 | +0.06(+0.40%) |
Oct 08, 2003 | 13.92 | 13.92 | 13.85 | 13.89 | 57,025 | -0.04(-0.27%) |
Oct 07, 2003 | 13.85 | 13.92 | 13.85 | 13.92 | 104,259 | +0.03(+0.20%) |
Oct 06, 2003 | 13.77 | 13.92 | 13.76 | 13.89 | 70,367 | +0.27(+1.98%) |
Oct 03, 2003 | 13.53 | 13.65 | 13.53 | 13.63 | 75,209 | +0.17(+1.24%) |
Oct 02, 2003 | 13.20 | 13.46 | 13.20 | 13.46 | 105,443 | +0.12(+0.91%) |