Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 15.48 | 15.74 | 15.48 | 15.71 | 75,335 | +0.23(+1.49%) |
Sep 29, 2004 | 15.47 | 15.48 | 15.37 | 15.48 | 38,362 | +0.04(+0.28%) |
Sep 28, 2004 | 15.54 | 15.54 | 15.35 | 15.43 | 48,926 | -0.11(-0.69%) |
Sep 27, 2004 | 15.65 | 15.66 | 15.54 | 15.54 | 35,304 | -0.14(-0.92%) |
Sep 24, 2004 | 15.74 | 15.83 | 15.66 | 15.68 | 78,393 | -0.05(-0.32%) |
Sep 23, 2004 | 15.67 | 15.76 | 15.65 | 15.73 | 61,157 | +0.10(+0.62%) |
Sep 22, 2004 | 15.51 | 15.66 | 15.48 | 15.64 | 143,720 | +0.14(+0.88%) |
Sep 21, 2004 | 15.33 | 15.56 | 15.33 | 15.50 | 46,980 | +0.17(+1.13%) |
Sep 20, 2004 | 15.36 | 15.39 | 15.30 | 15.33 | 46,702 | -0.07(-0.47%) |
Sep 17, 2004 | 15.36 | 15.40 | 15.30 | 15.40 | 58,655 | -0.05(-0.33%) |
Sep 16, 2004 | 15.28 | 15.45 | 15.25 | 15.45 | 115,365 | +0.23(+1.51%) |
Sep 15, 2004 | 15.13 | 15.22 | 15.09 | 15.22 | 45,312 | -0.07(-0.45%) |
Sep 14, 2004 | 15.08 | 15.29 | 15.08 | 15.29 | 76,447 | +0.14(+0.93%) |
Sep 13, 2004 | 15.08 | 15.25 | 15.01 | 15.15 | 65,605 | +0.05(+0.36%) |
Sep 10, 2004 | 15.17 | 15.21 | 15.09 | 15.09 | 35,582 | -0.12(-0.76%) |
Sep 09, 2004 | 15.20 | 15.23 | 15.14 | 15.21 | 31,690 | -0.01(-0.07%) |
Sep 08, 2004 | 15.07 | 15.25 | 15.02 | 15.22 | 74,501 | +0.06(+0.38%) |
Sep 07, 2004 | 14.96 | 15.19 | 14.96 | 15.16 | 85,898 | +0.27(+1.81%) |
Sep 03, 2004 | 14.91 | 14.96 | 14.78 | 14.89 | 79,505 | -0.04(-0.29%) |
Sep 02, 2004 | 14.98 | 15.00 | 14.90 | 14.94 | 104,524 | -0.05(-0.34%) |
Sep 01, 2004 | 14.82 | 14.99 | 14.81 | 14.99 | 103,968 | +0.13(+0.90%) |
Aug 31, 2004 | 14.59 | 14.85 | 14.56 | 14.85 | 61,435 | +0.23(+1.57%) |
Aug 30, 2004 | 14.57 | 14.66 | 14.53 | 14.62 | 80,895 | +0.05(+0.37%) |
Aug 27, 2004 | 14.70 | 14.74 | 14.56 | 14.57 | 75,891 | -0.14(-0.93%) |
Aug 26, 2004 | 14.76 | 14.84 | 14.67 | 14.71 | 86,454 | -0.19(-1.26%) |
Aug 25, 2004 | 14.80 | 14.94 | 14.78 | 14.89 | 43,366 | +0.04(+0.24%) |
Aug 24, 2004 | 14.75 | 14.92 | 14.74 | 14.86 | 83,396 | +0.37(+2.56%) |
Aug 23, 2004 | 14.54 | 14.60 | 14.46 | 14.49 | 38,640 | -0.06(-0.42%) |
Aug 20, 2004 | 14.59 | 14.63 | 14.46 | 14.55 | 35,304 | -0.04(-0.30%) |
Aug 19, 2004 | 14.55 | 14.66 | 14.42 | 14.59 | 36,694 | +0.01(+0.05%) |
Aug 18, 2004 | 14.62 | 14.67 | 14.49 | 14.58 | 41,976 | -0.09(-0.59%) |
Aug 17, 2004 | 14.67 | 14.68 | 14.59 | 14.67 | 46,980 | +0.01(+0.10%) |
Aug 16, 2004 | 14.58 | 14.73 | 14.58 | 14.66 | 42,532 | +0.04(+0.25%) |
Aug 13, 2004 | 14.35 | 14.64 | 14.30 | 14.62 | 321,078 | +0.41(+2.91%) |
Aug 12, 2004 | 14.41 | 14.41 | 14.18 | 14.21 | 68,941 | -0.31(-2.11%) |
Aug 11, 2004 | 14.41 | 14.59 | 14.34 | 14.51 | 123,149 | +0.02(+0.12%) |
Aug 10, 2004 | 14.58 | 14.58 | 14.45 | 14.49 | 54,208 | -0.03(-0.22%) |
Aug 09, 2004 | 14.69 | 14.69 | 14.51 | 14.53 | 39,752 | -0.09(-0.62%) |
Aug 06, 2004 | 14.69 | 14.75 | 14.57 | 14.62 | 142,608 | -0.06(-0.42%) |
Aug 05, 2004 | 14.90 | 14.92 | 14.67 | 14.68 | 110,083 | -0.28(-1.85%) |
Aug 04, 2004 | 15.01 | 15.14 | 14.94 | 14.95 | 242,685 | -0.20(-1.33%) |
Aug 03, 2004 | 14.97 | 15.17 | 14.97 | 15.16 | 91,180 | +0.11(+0.72%) |
Aug 02, 2004 | 14.82 | 15.05 | 14.82 | 15.05 | 24,185 | +0.06(+0.43%) |
Jul 30, 2004 | 15.00 | 15.05 | 14.96 | 14.98 | 31,968 | +0.02(+0.12%) |
Jul 29, 2004 | 14.93 | 14.99 | 14.91 | 14.96 | 68,385 | +0.06(+0.39%) |
Jul 28, 2004 | 14.80 | 14.92 | 14.77 | 14.91 | 48,926 | +0.08(+0.51%) |
Jul 27, 2004 | 14.75 | 14.84 | 14.75 | 14.83 | 25,019 | +0.05(+0.34%) |
Jul 26, 2004 | 14.81 | 14.92 | 14.69 | 14.78 | 42,810 | -0.06(-0.41%) |
Jul 23, 2004 | 14.70 | 14.86 | 14.70 | 14.84 | 97,018 | +0.04(+0.29%) |
Jul 22, 2004 | 14.75 | 14.87 | 14.75 | 14.80 | 70,053 | +0.07(+0.46%) |
Jul 21, 2004 | 14.78 | 14.81 | 14.69 | 14.73 | 28,910 | -0.10(-0.65%) |
Jul 20, 2004 | 14.69 | 14.84 | 14.64 | 14.83 | 30,300 | +0.06(+0.44%) |
Jul 19, 2004 | 14.63 | 14.77 | 14.59 | 14.76 | 45,034 | +0.19(+1.28%) |
Jul 16, 2004 | 14.75 | 14.80 | 14.56 | 14.58 | 38,640 | -0.04(-0.25%) |
Jul 15, 2004 | 14.82 | 14.85 | 14.60 | 14.61 | 42,254 | -0.26(-1.77%) |
Jul 14, 2004 | 14.73 | 14.89 | 14.70 | 14.87 | 67,551 | +0.12(+0.78%) |
Jul 13, 2004 | 14.55 | 14.77 | 14.49 | 14.76 | 65,327 | +0.17(+1.16%) |
Jul 12, 2004 | 14.56 | 14.64 | 14.53 | 14.59 | 66,717 | -0.04(-0.27%) |
Jul 09, 2004 | 14.59 | 14.66 | 14.56 | 14.63 | 118,423 | +0.04(+0.27%) |
Jul 08, 2004 | 14.57 | 14.62 | 14.51 | 14.59 | 204,044 | +0.01(+0.05%) |
Jul 07, 2004 | 14.48 | 14.62 | 14.48 | 14.58 | 109,249 | +0.24(+1.66%) |
Jul 06, 2004 | 14.35 | 14.43 | 14.30 | 14.35 | 73,945 | -0.06(-0.40%) |
Jul 02, 2004 | 14.40 | 14.47 | 14.32 | 14.40 | 241,295 | +0.18(+1.24%) |
Jul 01, 2004 | 14.32 | 14.32 | 14.21 | 14.23 | 28,076 | -0.17(-1.20%) |
Jun 30, 2004 | 14.18 | 14.40 | 14.09 | 14.40 | 62,547 | +0.19(+1.34%) |
Jun 29, 2004 | 14.32 | 14.36 | 14.12 | 14.21 | 148,446 | -0.20(-1.40%) |
Jun 28, 2004 | 14.25 | 14.41 | 14.25 | 14.41 | 51,984 | +0.26(+1.83%) |
Jun 25, 2004 | 14.36 | 14.36 | 14.15 | 14.15 | 35,026 | -0.21(-1.43%) |
Jun 24, 2004 | 14.36 | 14.49 | 14.35 | 14.36 | 187,643 | +0.04(+0.28%) |
Jun 23, 2004 | 14.30 | 14.33 | 14.19 | 14.32 | 43,088 | +0.18(+1.30%) |
Jun 22, 2004 | 13.97 | 14.22 | 13.97 | 14.13 | 135,103 | +0.21(+1.50%) |
Jun 21, 2004 | 13.90 | 14.01 | 13.90 | 13.93 | 125,929 | -0.03(-0.23%) |
Jun 18, 2004 | 14.02 | 14.20 | 13.92 | 13.96 | 61,435 | -0.04(-0.31%) |
Jun 17, 2004 | 14.08 | 14.08 | 13.98 | 14.00 | 34,470 | -0.08(-0.54%) |
Jun 16, 2004 | 14.04 | 14.12 | 14.01 | 14.08 | 69,775 | -0.06(-0.46%) |
Jun 15, 2004 | 13.91 | 14.16 | 13.91 | 14.14 | 58,377 | +0.22(+1.60%) |
Jun 14, 2004 | 13.99 | 14.01 | 13.87 | 13.92 | 43,366 | -0.16(-1.12%) |
Jun 10, 2004 | 14.09 | 14.17 | 14.05 | 14.08 | 33,358 | -0.05(-0.36%) |
Jun 09, 2004 | 14.34 | 14.34 | 14.09 | 14.13 | 57,821 | -0.23(-1.63%) |
Jun 08, 2004 | 14.32 | 14.38 | 14.28 | 14.36 | 67,829 | +0.01(+0.08%) |
Jun 07, 2004 | 14.23 | 14.37 | 14.23 | 14.35 | 80,617 | +0.21(+1.48%) |
Jun 04, 2004 | 14.26 | 14.26 | 14.14 | 14.14 | 66,995 | +0.08(+0.56%) |
Jun 03, 2004 | 14.05 | 14.15 | 14.03 | 14.06 | 63,659 | +0.01(+0.08%) |
Jun 02, 2004 | 14.18 | 14.19 | 14.00 | 14.05 | 75,335 | -0.01(-0.08%) |
Jun 01, 2004 | 14.08 | 14.09 | 13.95 | 14.06 | 109,527 | +0.03(+0.18%) |
May 28, 2004 | 13.90 | 14.12 | 13.89 | 14.04 | 197,928 | +0.10(+0.70%) |
May 27, 2004 | 13.92 | 13.94 | 13.80 | 13.94 | 116,755 | +0.23(+1.68%) |
May 26, 2004 | 13.91 | 14.01 | 13.67 | 13.71 | 173,465 | +0.05(+0.37%) |
May 25, 2004 | 13.35 | 13.67 | 13.35 | 13.66 | 122,315 | +0.29(+2.21%) |
May 24, 2004 | 13.39 | 13.39 | 13.27 | 13.36 | 50,872 | +0.07(+0.51%) |
May 21, 2004 | 13.23 | 13.34 | 13.20 | 13.30 | 84,786 | +0.12(+0.90%) |
May 20, 2004 | 13.13 | 13.22 | 13.09 | 13.18 | 131,211 | +0.09(+0.66%) |
May 19, 2004 | 13.32 | 13.46 | 13.08 | 13.09 | 167,627 | +0.05(+0.36%) |
May 18, 2004 | 12.92 | 13.06 | 12.92 | 13.04 | 107,860 | +0.17(+1.34%) |
May 17, 2004 | 13.02 | 13.06 | 12.83 | 12.87 | 165,681 | -0.10(-0.80%) |
May 14, 2004 | 12.99 | 13.06 | 12.98 | 12.98 | 101,466 | -0.07(-0.55%) |
May 13, 2004 | 13.21 | 13.25 | 13.02 | 13.05 | 212,662 | -0.15(-1.17%) |
May 12, 2004 | 13.24 | 13.24 | 12.99 | 13.20 | 194,592 | -0.06(-0.46%) |
May 11, 2004 | 13.31 | 13.31 | 13.21 | 13.26 | 116,477 | +0.04(+0.33%) |
May 10, 2004 | 13.33 | 13.33 | 13.16 | 13.22 | 287,997 | -0.17(-1.29%) |
May 07, 2004 | 13.62 | 13.63 | 13.39 | 13.39 | 117,867 | -0.34(-2.46%) |
May 06, 2004 | 13.80 | 13.84 | 13.61 | 13.73 | 120,925 | -0.04(-0.31%) |
May 05, 2004 | 13.80 | 13.85 | 13.76 | 13.77 | 72,555 | -0.13(-0.91%) |
May 04, 2004 | 13.73 | 13.91 | 13.73 | 13.90 | 64,215 | +0.28(+2.09%) |
May 03, 2004 | 13.63 | 13.74 | 13.60 | 13.62 | 84,230 | +0.05(+0.34%) |
Apr 30, 2004 | 13.62 | 13.65 | 13.45 | 13.57 | 78,949 | +0.00(+0.00%) |
Apr 29, 2004 | 13.50 | 13.68 | 13.48 | 13.57 | 101,744 | +0.05(+0.35%) |
Apr 28, 2004 | 13.50 | 13.63 | 13.43 | 13.52 | 184,029 | -0.22(-1.60%) |
Apr 27, 2004 | 13.87 | 13.87 | 13.71 | 13.74 | 66,995 | -0.13(-0.91%) |
Apr 26, 2004 | 13.82 | 13.93 | 13.80 | 13.87 | 71,443 | +0.10(+0.73%) |
Apr 23, 2004 | 13.90 | 13.90 | 13.73 | 13.77 | 77,003 | -0.19(-1.37%) |
Apr 22, 2004 | 13.93 | 14.05 | 13.91 | 13.96 | 71,999 | +0.03(+0.21%) |
Apr 21, 2004 | 13.92 | 14.03 | 13.84 | 13.93 | 124,539 | +0.04(+0.29%) |
Apr 20, 2004 | 14.17 | 14.17 | 13.88 | 13.89 | 111,751 | -0.35(-2.43%) |
Apr 19, 2004 | 14.23 | 14.28 | 14.17 | 14.23 | 49,482 | +0.01(+0.05%) |
Apr 16, 2004 | 14.24 | 14.31 | 14.16 | 14.23 | 79,505 | -0.01(-0.08%) |
Apr 15, 2004 | 14.37 | 14.37 | 14.12 | 14.24 | 117,033 | -0.13(-0.90%) |
Apr 14, 2004 | 14.57 | 14.57 | 14.21 | 14.37 | 190,979 | -0.35(-2.40%) |
Apr 13, 2004 | 14.98 | 15.04 | 14.70 | 14.72 | 114,531 | -0.29(-1.96%) |
Apr 12, 2004 | 15.00 | 15.03 | 14.95 | 15.01 | 87,010 | -0.02(-0.12%) |
Apr 08, 2004 | 15.18 | 15.19 | 15.02 | 15.03 | 94,516 | -0.22(-1.44%) |
Apr 07, 2004 | 15.34 | 15.37 | 15.20 | 15.25 | 54,763 | -0.16(-1.03%) |
Apr 06, 2004 | 15.34 | 15.46 | 15.32 | 15.41 | 83,674 | +0.01(+0.07%) |
Apr 05, 2004 | 15.18 | 15.48 | 15.17 | 15.40 | 130,655 | +0.22(+1.47%) |
Apr 02, 2004 | 15.10 | 15.24 | 15.08 | 15.18 | 230,175 | +0.08(+0.55%) |
Apr 01, 2004 | 14.89 | 15.11 | 14.88 | 15.09 | 63,381 | +0.19(+1.26%) |
Mar 31, 2004 | 15.01 | 15.11 | 14.89 | 14.91 | 149,280 | -0.14(-0.96%) |
Mar 30, 2004 | 14.98 | 15.09 | 14.96 | 15.05 | 75,057 | +0.07(+0.48%) |
Mar 29, 2004 | 14.92 | 15.04 | 14.90 | 14.98 | 430,050 | +0.14(+0.92%) |
Mar 26, 2004 | 14.76 | 14.87 | 14.76 | 14.84 | 153,172 | +0.20(+1.38%) |
Mar 25, 2004 | 14.32 | 14.72 | 14.32 | 14.64 | 232,121 | +0.39(+2.75%) |
Mar 24, 2004 | 14.37 | 14.37 | 14.23 | 14.25 | 167,349 | -0.18(-1.22%) |
Mar 23, 2004 | 14.46 | 14.48 | 14.35 | 14.43 | 125,651 | -0.04(-0.27%) |
Mar 22, 2004 | 14.46 | 14.65 | 14.43 | 14.46 | 154,840 | +0.00(+0.00%) |
Mar 19, 2004 | 14.39 | 14.64 | 14.37 | 14.46 | 155,952 | +0.08(+0.55%) |
Mar 18, 2004 | 14.34 | 14.41 | 14.32 | 14.39 | 112,863 | +0.08(+0.55%) |
Mar 17, 2004 | 14.17 | 14.36 | 14.15 | 14.31 | 92,570 | +0.11(+0.79%) |
Mar 16, 2004 | 14.23 | 14.39 | 14.11 | 14.19 | 98,130 | +0.15(+1.08%) |
Mar 15, 2004 | 14.26 | 14.26 | 13.94 | 14.04 | 152,338 | -0.21(-1.46%) |
Mar 12, 2004 | 14.39 | 14.44 | 14.23 | 14.25 | 137,882 | -0.23(-1.59%) |
Mar 11, 2004 | 14.55 | 14.58 | 14.40 | 14.48 | 166,237 | -0.16(-1.11%) |
Mar 10, 2004 | 14.63 | 14.73 | 14.59 | 14.64 | 224,059 | +0.08(+0.57%) |
Mar 09, 2004 | 14.50 | 14.69 | 14.50 | 14.56 | 100,632 | -0.03(-0.22%) |
Mar 08, 2004 | 14.62 | 14.68 | 14.58 | 14.59 | 125,373 | +0.05(+0.35%) |
Mar 05, 2004 | 14.57 | 14.61 | 14.45 | 14.54 | 120,369 | +0.11(+0.75%) |
Mar 04, 2004 | 14.53 | 14.62 | 14.41 | 14.44 | 137,326 | -0.09(-0.62%) |
Mar 03, 2004 | 14.31 | 14.57 | 14.14 | 14.53 | 373,896 | +0.15(+1.03%) |
Mar 02, 2004 | 14.60 | 14.60 | 14.32 | 14.38 | 129,265 | -0.19(-1.31%) |
Mar 01, 2004 | 14.77 | 14.78 | 14.50 | 14.57 | 128,709 | -0.09(-0.59%) |
Feb 27, 2004 | 14.49 | 14.67 | 14.44 | 14.66 | 351,657 | +0.15(+1.04%) |
Feb 26, 2004 | 14.45 | 14.53 | 14.27 | 14.50 | 205,156 | +0.02(+0.15%) |
Feb 25, 2004 | 14.59 | 14.66 | 14.41 | 14.48 | 264,368 | -0.19(-1.32%) |
Feb 24, 2004 | 14.92 | 14.92 | 14.63 | 14.68 | 252,970 | -0.23(-1.52%) |
Feb 23, 2004 | 15.02 | 15.03 | 14.86 | 14.90 | 105,914 | -0.12(-0.81%) |
Feb 20, 2004 | 15.22 | 15.22 | 14.89 | 15.03 | 198,484 | -0.24(-1.60%) |
Feb 19, 2004 | 15.27 | 15.43 | 15.27 | 15.27 | 74,223 | -0.11(-0.70%) |
Feb 18, 2004 | 15.60 | 15.63 | 15.35 | 15.38 | 133,713 | -0.26(-1.63%) |
Feb 17, 2004 | 15.72 | 15.76 | 15.57 | 15.63 | 142,330 | +0.14(+0.88%) |
Feb 13, 2004 | 15.57 | 15.69 | 15.49 | 15.50 | 119,257 | +0.02(+0.14%) |
Feb 12, 2004 | 15.66 | 15.66 | 15.43 | 15.48 | 108,972 | -0.17(-1.06%) |
Feb 11, 2004 | 15.58 | 15.68 | 15.41 | 15.64 | 340,259 | +0.15(+1.00%) |
Feb 10, 2004 | 15.52 | 15.57 | 15.43 | 15.49 | 99,798 | -0.01(-0.05%) |
Feb 09, 2004 | 15.50 | 15.59 | 15.43 | 15.49 | 115,921 | -0.01(-0.07%) |
Feb 06, 2004 | 15.44 | 15.57 | 15.38 | 15.50 | 128,987 | +0.19(+1.27%) |
Feb 05, 2004 | 15.57 | 15.59 | 15.23 | 15.31 | 187,087 | -0.18(-1.18%) |
Feb 04, 2004 | 15.66 | 15.66 | 15.46 | 15.49 | 87,010 | -0.26(-1.64%) |
Feb 03, 2004 | 15.67 | 15.80 | 15.67 | 15.75 | 148,168 | +0.14(+0.90%) |
Feb 02, 2004 | 15.55 | 15.67 | 15.49 | 15.61 | 169,851 | -0.03(-0.16%) |
Jan 30, 2004 | 15.59 | 15.67 | 15.41 | 15.64 | 161,790 | +0.04(+0.25%) |
Jan 29, 2004 | 15.42 | 15.64 | 15.31 | 15.60 | 232,955 | +0.22(+1.43%) |
Jan 28, 2004 | 15.80 | 15.80 | 15.36 | 15.38 | 183,195 | -0.56(-3.52%) |
Jan 27, 2004 | 15.99 | 16.09 | 15.90 | 15.94 | 98,408 | -0.04(-0.25%) |
Jan 26, 2004 | 15.86 | 15.98 | 15.81 | 15.98 | 243,519 | +0.06(+0.36%) |
Jan 23, 2004 | 16.17 | 16.35 | 15.79 | 15.92 | 223,225 | -0.41(-2.53%) |
Jan 22, 2004 | 16.06 | 16.38 | 15.98 | 16.34 | 112,863 | +0.32(+2.00%) |
Jan 21, 2004 | 16.10 | 16.10 | 15.91 | 16.02 | 209,882 | -0.20(-1.26%) |
Jan 20, 2004 | 16.14 | 16.32 | 16.12 | 16.22 | 167,627 | +0.17(+1.03%) |
Jan 16, 2004 | 15.94 | 16.08 | 15.81 | 16.05 | 158,454 | +0.15(+0.95%) |
Jan 15, 2004 | 15.63 | 15.91 | 15.63 | 15.90 | 316,908 | +0.34(+2.20%) |
Jan 14, 2004 | 15.47 | 15.64 | 15.44 | 15.56 | 182,917 | -0.12(-0.78%) |
Jan 13, 2004 | 15.46 | 15.73 | 15.46 | 15.68 | 319,688 | +0.29(+1.89%) |
Jan 12, 2004 | 15.41 | 15.43 | 15.34 | 15.39 | 143,442 | +0.03(+0.16%) |
Jan 09, 2004 | 15.23 | 15.55 | 15.23 | 15.37 | 89,512 | +0.12(+0.78%) |
Jan 08, 2004 | 15.12 | 15.25 | 15.01 | 15.25 | 143,442 | +0.13(+0.86%) |
Jan 07, 2004 | 15.14 | 15.14 | 15.09 | 15.12 | 142,608 | -0.01(-0.09%) |
Jan 06, 2004 | 15.06 | 15.18 | 14.93 | 15.13 | 90,068 | +0.07(+0.48%) |
Jan 05, 2004 | 15.22 | 15.22 | 15.05 | 15.06 | 293,279 | +0.02(+0.14%) |
Jan 02, 2004 | 14.97 | 15.22 | 14.95 | 15.04 | 326,082 | +0.18(+1.23%) |
Dec 31, 2003 | 14.92 | 14.97 | 14.83 | 14.86 | 158,454 | -0.02(-0.14%) |
Dec 30, 2003 | 14.62 | 14.92 | 14.62 | 14.88 | 101,188 | +0.26(+1.77%) |
Dec 29, 2003 | 14.44 | 14.70 | 14.53 | 14.62 | 142,608 | +0.18(+1.27%) |
Dec 26, 2003 | 14.47 | 14.54 | 14.41 | 14.44 | 15,011 | -0.07(-0.47%) |
Dec 24, 2003 | 14.40 | 14.52 | 14.38 | 14.50 | 57,543 | +0.15(+1.03%) |
Dec 23, 2003 | 14.33 | 14.38 | 14.33 | 14.36 | 89,790 | +0.01(+0.10%) |
Dec 22, 2003 | 14.29 | 14.40 | 14.23 | 14.34 | 71,999 | +0.07(+0.50%) |
Dec 19, 2003 | 14.31 | 14.39 | 14.15 | 14.27 | 183,195 | -0.03(-0.23%) |
Dec 18, 2003 | 14.25 | 14.30 | 14.20 | 14.30 | 241,295 | -0.05(-0.33%) |
Dec 17, 2003 | 14.45 | 14.49 | 14.29 | 14.35 | 196,260 | -0.22(-1.53%) |
Dec 16, 2003 | 14.57 | 14.63 | 14.55 | 14.57 | 105,358 | +0.00(+0.00%) |
Dec 15, 2003 | 14.87 | 14.87 | 14.52 | 14.57 | 172,353 | -0.19(-1.29%) |
Dec 12, 2003 | 14.80 | 14.84 | 14.70 | 14.76 | 160,678 | -0.00(-0.02%) |
Dec 11, 2003 | 14.61 | 14.83 | 14.54 | 14.77 | 402,529 | +0.00(+0.00%) |
Dec 10, 2003 | 14.90 | 14.90 | 14.61 | 14.77 | 86,732 | -0.19(-1.25%) |
Dec 09, 2003 | 14.99 | 14.99 | 14.86 | 14.95 | 111,473 | -0.12(-0.76%) |
Dec 08, 2003 | 14.96 | 15.11 | 14.93 | 15.07 | 110,361 | +0.09(+0.62%) |
Dec 05, 2003 | 14.85 | 14.99 | 14.80 | 14.98 | 66,995 | +0.15(+1.04%) |
Dec 04, 2003 | 14.90 | 14.90 | 14.68 | 14.82 | 79,505 | -0.15(-1.01%) |
Dec 03, 2003 | 15.01 | 15.10 | 14.89 | 14.97 | 168,739 | +0.06(+0.41%) |
Dec 02, 2003 | 14.76 | 14.90 | 14.70 | 14.91 | 250,190 | +0.16(+1.10%) |
Dec 01, 2003 | 14.72 | 14.76 | 14.65 | 14.75 | 129,265 | -0.08(-0.51%) |
Nov 28, 2003 | 14.81 | 14.84 | 14.80 | 14.82 | 44,478 | +0.10(+0.71%) |
Nov 26, 2003 | 14.44 | 14.72 | 14.55 | 14.72 | 183,195 | +0.28(+1.94%) |
Nov 25, 2003 | 14.48 | 14.48 | 14.35 | 14.44 | 119,535 | +0.00(+0.00%) |
Nov 24, 2003 | 14.39 | 14.47 | 14.34 | 14.44 | 169,017 | +0.03(+0.17%) |
Nov 21, 2003 | 14.25 | 14.39 | 14.25 | 14.41 | 104,524 | +0.09(+0.65%) |
Nov 20, 2003 | 14.15 | 14.40 | 14.15 | 14.32 | 135,937 | +0.14(+0.99%) |
Nov 19, 2003 | 13.93 | 14.22 | 13.95 | 14.18 | 115,365 | +0.25(+1.81%) |
Nov 18, 2003 | 13.91 | 13.95 | 13.89 | 13.93 | 110,083 | +0.05(+0.36%) |
Nov 17, 2003 | 13.82 | 13.89 | 13.77 | 13.88 | 190,145 | -0.10(-0.75%) |
Nov 14, 2003 | 13.86 | 13.99 | 13.86 | 13.98 | 213,496 | +0.13(+0.91%) |
Nov 13, 2003 | 13.83 | 13.86 | 13.80 | 13.86 | 72,833 | +0.08(+0.60%) |
Nov 12, 2003 | 13.78 | 13.78 | 13.70 | 13.77 | 92,292 | +0.08(+0.58%) |
Nov 11, 2003 | 13.64 | 13.64 | 13.63 | 13.69 | 87,288 | -0.01(-0.08%) |
Nov 10, 2003 | 13.87 | 13.87 | 13.60 | 13.71 | 118,701 | -0.11(-0.81%) |
Nov 07, 2003 | 13.84 | 13.94 | 13.77 | 13.82 | 98,686 | -0.02(-0.13%) |
Nov 06, 2003 | 13.75 | 13.99 | 13.73 | 13.84 | 134,269 | +0.00(+0.00%) |
Nov 05, 2003 | 13.67 | 13.93 | 13.67 | 13.84 | 128,153 | +0.13(+0.97%) |
Nov 04, 2003 | 13.55 | 13.73 | 13.55 | 13.70 | 83,897 | +0.14(+1.03%) |
Nov 03, 2003 | 13.44 | 13.56 | 13.42 | 13.56 | 89,790 | +0.09(+0.69%) |
Oct 31, 2003 | 13.44 | 13.53 | 13.44 | 13.47 | 152,616 | -0.05(-0.40%) |
Oct 30, 2003 | 13.68 | 13.68 | 13.52 | 13.52 | 82,006 | -0.06(-0.48%) |
Oct 29, 2003 | 13.72 | 13.73 | 13.53 | 13.59 | 211,828 | -0.13(-0.97%) |
Oct 28, 2003 | 13.59 | 13.82 | 13.59 | 13.72 | 184,585 | +0.07(+0.53%) |
Oct 27, 2003 | 13.65 | 13.66 | 13.57 | 13.65 | 151,226 | +0.08(+0.56%) |
Oct 24, 2003 | 13.60 | 13.61 | 13.51 | 13.57 | 69,497 | -0.03(-0.24%) |
Oct 23, 2003 | 13.60 | 13.63 | 13.49 | 13.60 | 90,902 | +0.00(+0.03%) |
Oct 22, 2003 | 13.48 | 13.61 | 13.48 | 13.60 | 93,404 | +0.12(+0.88%) |
Oct 21, 2003 | 13.29 | 13.48 | 13.29 | 13.48 | 75,335 | +0.10(+0.73%) |
Oct 20, 2003 | 13.34 | 13.40 | 13.28 | 13.39 | 45,868 | +0.01(+0.05%) |
Oct 17, 2003 | 13.50 | 13.50 | 13.27 | 13.38 | 121,759 | -0.06(-0.48%) |
Oct 16, 2003 | 13.52 | 13.57 | 13.32 | 13.44 | 119,535 | -0.16(-1.16%) |
Oct 15, 2003 | 13.54 | 13.64 | 13.48 | 13.60 | 432,274 | +0.06(+0.48%) |
Oct 14, 2003 | 13.33 | 13.54 | 13.33 | 13.54 | 160,956 | +0.17(+1.27%) |
Oct 13, 2003 | 13.23 | 13.31 | 13.22 | 13.37 | 35,582 | +0.14(+1.09%) |
Oct 10, 2003 | 13.15 | 13.32 | 13.15 | 13.22 | 102,300 | +0.16(+1.24%) |
Oct 09, 2003 | 13.02 | 13.06 | 12.94 | 13.06 | 35,304 | +0.01(+0.08%) |
Oct 08, 2003 | 13.12 | 13.16 | 13.00 | 13.05 | 46,980 | -0.01(-0.11%) |
Oct 07, 2003 | 12.84 | 13.13 | 12.82 | 13.07 | 301,062 | +0.29(+2.31%) |
Oct 06, 2003 | 12.55 | 12.77 | 12.53 | 12.77 | 53,374 | +0.16(+1.26%) |
Oct 03, 2003 | 12.76 | 12.76 | 12.66 | 12.61 | 68,385 | -0.11(-0.88%) |
Oct 02, 2003 | 12.71 | 12.72 | 12.66 | 12.72 | 157,898 | -0.02(-0.17%) |