Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 19.01 | 19.49 | 18.98 | 19.39 | 136,985 | +0.38(+2.00%) |
Sep 29, 2004 | 19.17 | 19.33 | 18.85 | 19.01 | 165,355 | -0.11(-0.57%) |
Sep 28, 2004 | 19.32 | 19.40 | 19.08 | 19.12 | 121,787 | -0.19(-0.96%) |
Sep 27, 2004 | 19.16 | 19.65 | 18.93 | 19.31 | 250,465 | +0.15(+0.79%) |
Sep 24, 2004 | 19.34 | 19.48 | 18.95 | 19.16 | 238,104 | -0.14(-0.70%) |
Sep 23, 2004 | 19.33 | 19.38 | 19.20 | 19.29 | 168,800 | -0.04(-0.22%) |
Sep 22, 2004 | 19.25 | 19.50 | 19.11 | 19.33 | 197,778 | +0.09(+0.46%) |
Sep 21, 2004 | 19.00 | 19.53 | 18.88 | 19.25 | 482,084 | +0.46(+2.43%) |
Sep 20, 2004 | 18.99 | 19.01 | 18.68 | 18.79 | 423,318 | -0.14(-0.74%) |
Sep 17, 2004 | 19.12 | 19.33 | 18.93 | 18.93 | 424,331 | -0.11(-0.60%) |
Sep 16, 2004 | 18.14 | 19.06 | 17.94 | 19.04 | 709,043 | +1.35(+7.61%) |
Sep 15, 2004 | 17.43 | 17.80 | 17.32 | 17.70 | 180,148 | +0.21(+1.19%) |
Sep 14, 2004 | 17.48 | 17.51 | 17.26 | 17.49 | 89,567 | +0.01(+0.04%) |
Sep 13, 2004 | 17.31 | 17.57 | 17.24 | 17.48 | 110,237 | +0.21(+1.21%) |
Sep 10, 2004 | 17.31 | 17.40 | 17.10 | 17.27 | 123,206 | -0.02(-0.14%) |
Sep 09, 2004 | 17.05 | 17.38 | 17.05 | 17.30 | 118,342 | +0.28(+1.67%) |
Sep 08, 2004 | 17.22 | 17.28 | 17.01 | 17.01 | 125,232 | -0.23(-1.33%) |
Sep 07, 2004 | 16.92 | 17.46 | 16.90 | 17.24 | 161,505 | +0.44(+2.64%) |
Sep 03, 2004 | 16.83 | 16.95 | 16.75 | 16.80 | 62,211 | -0.12(-0.70%) |
Sep 02, 2004 | 16.76 | 16.93 | 16.73 | 16.92 | 61,603 | +0.15(+0.90%) |
Sep 01, 2004 | 16.46 | 16.82 | 16.37 | 16.77 | 112,060 | +0.28(+1.71%) |
Aug 31, 2004 | 16.22 | 16.65 | 16.18 | 16.48 | 170,016 | +0.25(+1.52%) |
Aug 30, 2004 | 16.49 | 16.49 | 16.08 | 16.24 | 122,395 | -0.28(-1.70%) |
Aug 27, 2004 | 16.48 | 16.54 | 16.25 | 16.52 | 103,144 | +0.01(+0.07%) |
Aug 26, 2004 | 16.27 | 16.51 | 16.27 | 16.51 | 112,060 | +0.21(+1.29%) |
Aug 25, 2004 | 16.63 | 16.63 | 15.90 | 16.30 | 194,333 | -0.26(-1.56%) |
Aug 24, 2004 | 16.65 | 16.70 | 16.28 | 16.56 | 125,029 | -0.01(-0.09%) |
Aug 23, 2004 | 16.51 | 16.64 | 16.30 | 16.57 | 231,619 | +0.09(+0.54%) |
Aug 20, 2004 | 16.28 | 16.48 | 16.25 | 16.48 | 104,157 | +0.17(+1.03%) |
Aug 19, 2004 | 16.38 | 16.45 | 16.28 | 16.31 | 145,496 | -0.19(-1.14%) |
Aug 18, 2004 | 16.33 | 16.53 | 16.21 | 16.50 | 136,175 | +0.17(+1.03%) |
Aug 17, 2004 | 16.18 | 16.52 | 16.15 | 16.33 | 273,769 | +0.24(+1.49%) |
Aug 16, 2004 | 15.62 | 16.09 | 15.59 | 16.09 | 239,319 | +0.42(+2.66%) |
Aug 13, 2004 | 15.53 | 15.83 | 15.53 | 15.68 | 220,271 | +0.21(+1.34%) |
Aug 12, 2004 | 15.92 | 15.94 | 15.32 | 15.47 | 213,381 | -0.48(-3.03%) |
Aug 11, 2004 | 15.84 | 15.96 | 15.70 | 15.95 | 248,844 | +0.07(+0.47%) |
Aug 10, 2004 | 15.41 | 15.96 | 15.41 | 15.88 | 401,433 | +0.48(+3.11%) |
Aug 09, 2004 | 15.50 | 15.68 | 15.36 | 15.40 | 151,576 | -0.10(-0.64%) |
Aug 06, 2004 | 15.66 | 15.85 | 15.50 | 15.50 | 287,346 | -0.16(-0.99%) |
Aug 05, 2004 | 15.79 | 15.90 | 15.61 | 15.66 | 341,046 | +0.01(+0.08%) |
Aug 04, 2004 | 15.35 | 15.76 | 15.30 | 15.64 | 283,293 | +0.22(+1.46%) |
Aug 03, 2004 | 15.50 | 15.51 | 15.30 | 15.42 | 228,377 | -0.13(-0.81%) |
Aug 02, 2004 | 15.22 | 15.60 | 15.12 | 15.54 | 213,584 | +0.27(+1.78%) |
Jul 30, 2004 | 15.22 | 15.40 | 15.12 | 15.27 | 169,003 | +0.09(+0.57%) |
Jul 29, 2004 | 15.17 | 15.21 | 14.81 | 15.19 | 290,588 | +0.09(+0.57%) |
Jul 28, 2004 | 15.22 | 15.25 | 14.74 | 15.10 | 258,165 | -0.14(-0.94%) |
Jul 27, 2004 | 15.03 | 15.28 | 14.89 | 15.24 | 418,252 | +0.34(+2.28%) |
Jul 26, 2004 | 15.05 | 15.22 | 14.80 | 14.90 | 556,656 | -0.15(-0.98%) |
Jul 23, 2004 | 14.80 | 15.17 | 14.58 | 15.05 | 648,048 | +0.20(+1.33%) |
Jul 22, 2004 | 14.96 | 15.32 | 14.74 | 14.85 | 806,919 | -0.17(-1.15%) |
Jul 21, 2004 | 16.21 | 16.31 | 14.93 | 15.03 | 1,149,992 | -1.55(-9.33%) |
Jul 20, 2004 | 16.46 | 16.66 | 16.13 | 16.57 | 352,596 | -0.11(-0.64%) |
Jul 19, 2004 | 16.86 | 17.05 | 16.43 | 16.68 | 224,324 | -0.19(-1.13%) |
Jul 16, 2004 | 16.74 | 16.95 | 16.74 | 16.87 | 91,594 | +0.25(+1.51%) |
Jul 15, 2004 | 16.68 | 16.90 | 16.62 | 16.62 | 153,399 | +0.06(+0.37%) |
Jul 14, 2004 | 16.78 | 16.90 | 16.48 | 16.56 | 172,042 | -0.23(-1.38%) |
Jul 13, 2004 | 16.73 | 17.00 | 16.68 | 16.79 | 221,892 | +0.13(+0.80%) |
Jul 12, 2004 | 16.46 | 16.66 | 16.28 | 16.66 | 142,862 | +0.22(+1.34%) |
Jul 09, 2004 | 16.52 | 16.63 | 16.39 | 16.44 | 170,624 | +0.05(+0.32%) |
Jul 08, 2004 | 17.02 | 17.02 | 16.32 | 16.38 | 305,786 | -0.63(-3.71%) |
Jul 07, 2004 | 17.27 | 17.38 | 16.91 | 17.02 | 267,487 | +0.09(+0.52%) |
Jul 06, 2004 | 17.20 | 17.27 | 16.83 | 16.93 | 154,818 | -0.27(-1.58%) |
Jul 02, 2004 | 16.99 | 17.31 | 16.96 | 17.20 | 161,100 | +0.42(+2.50%) |
Jul 01, 2004 | 16.98 | 16.99 | 16.69 | 16.78 | 140,836 | -0.20(-1.16%) |
Jun 30, 2004 | 16.79 | 17.03 | 16.79 | 16.98 | 231,822 | +0.18(+1.07%) |
Jun 29, 2004 | 16.79 | 16.93 | 16.63 | 16.80 | 177,514 | -0.08(-0.48%) |
Jun 28, 2004 | 17.32 | 17.35 | 16.82 | 16.88 | 180,351 | -0.37(-2.15%) |
Jun 25, 2004 | 17.36 | 17.51 | 17.20 | 17.25 | 239,522 | -0.10(-0.58%) |
Jun 24, 2004 | 17.03 | 17.78 | 17.03 | 17.35 | 344,288 | +0.32(+1.90%) |
Jun 23, 2004 | 16.68 | 17.07 | 16.68 | 17.03 | 138,201 | +0.35(+2.07%) |
Jun 22, 2004 | 16.37 | 16.68 | 16.32 | 16.68 | 274,376 | +0.31(+1.88%) |
Jun 21, 2004 | 16.32 | 16.43 | 16.24 | 16.37 | 126,448 | +0.05(+0.30%) |
Jun 18, 2004 | 16.45 | 16.54 | 16.26 | 16.32 | 181,567 | -0.11(-0.65%) |
Jun 17, 2004 | 16.15 | 16.57 | 16.10 | 16.43 | 241,346 | +0.32(+1.96%) |
Jun 16, 2004 | 16.25 | 16.71 | 16.08 | 16.11 | 304,773 | -0.07(-0.46%) |
Jun 15, 2004 | 16.26 | 16.48 | 16.09 | 16.19 | 244,791 | +0.16(+1.00%) |
Jun 14, 2004 | 16.46 | 16.46 | 15.92 | 16.03 | 185,011 | -0.41(-2.49%) |
Jun 10, 2004 | 16.45 | 16.58 | 16.22 | 16.44 | 306,394 | -0.01(-0.06%) |
Jun 09, 2004 | 16.84 | 16.84 | 16.37 | 16.45 | 274,782 | -0.46(-2.70%) |
Jun 08, 2004 | 17.20 | 17.20 | 16.58 | 16.90 | 234,456 | -0.42(-2.41%) |
Jun 07, 2004 | 16.66 | 17.42 | 16.65 | 17.32 | 287,548 | +0.69(+4.12%) |
Jun 04, 2004 | 16.54 | 16.75 | 16.50 | 16.63 | 312,270 | +0.12(+0.75%) |
Jun 03, 2004 | 16.72 | 16.72 | 16.49 | 16.51 | 105,981 | -0.23(-1.39%) |
Jun 02, 2004 | 16.86 | 16.91 | 16.47 | 16.74 | 151,576 | -0.12(-0.73%) |
Jun 01, 2004 | 16.85 | 17.00 | 16.64 | 16.86 | 239,117 | +0.04(+0.23%) |
May 28, 2004 | 17.01 | 17.06 | 16.82 | 16.83 | 122,800 | -0.18(-1.07%) |
May 27, 2004 | 16.83 | 17.09 | 16.80 | 17.01 | 158,668 | +0.24(+1.44%) |
May 26, 2004 | 16.81 | 16.93 | 16.46 | 16.77 | 387,045 | -0.11(-0.63%) |
May 25, 2004 | 16.09 | 16.93 | 16.00 | 16.87 | 288,764 | +0.75(+4.65%) |
May 24, 2004 | 15.80 | 16.16 | 15.80 | 16.12 | 202,439 | +0.39(+2.49%) |
May 21, 2004 | 15.43 | 15.83 | 15.40 | 15.73 | 287,751 | +0.30(+1.92%) |
May 20, 2004 | 15.46 | 15.55 | 15.17 | 15.43 | 290,385 | +0.00(+0.02%) |
May 19, 2004 | 15.47 | 15.67 | 15.35 | 15.43 | 363,539 | -0.04(-0.27%) |
May 18, 2004 | 15.53 | 15.54 | 15.25 | 15.47 | 336,182 | +0.09(+0.61%) |
May 17, 2004 | 15.60 | 15.74 | 15.31 | 15.38 | 347,935 | -0.22(-1.39%) |
May 14, 2004 | 15.51 | 15.87 | 15.30 | 15.60 | 230,403 | +0.15(+0.94%) |
May 13, 2004 | 15.40 | 15.64 | 15.13 | 15.45 | 290,385 | -0.02(-0.13%) |
May 12, 2004 | 15.13 | 15.52 | 14.67 | 15.47 | 445,406 | +0.28(+1.87%) |
May 11, 2004 | 14.98 | 15.28 | 14.96 | 15.19 | 291,804 | +0.23(+1.57%) |
May 10, 2004 | 14.93 | 15.30 | 14.54 | 14.95 | 515,723 | -0.42(-2.73%) |
May 07, 2004 | 16.78 | 16.83 | 15.15 | 15.37 | 699,519 | -1.53(-9.05%) |
May 06, 2004 | 17.14 | 17.37 | 16.78 | 16.90 | 329,698 | -0.33(-1.90%) |
May 05, 2004 | 16.94 | 17.30 | 16.94 | 17.23 | 385,222 | +0.33(+1.94%) |
May 04, 2004 | 16.68 | 17.21 | 16.49 | 16.90 | 402,243 | +0.22(+1.32%) |
May 03, 2004 | 16.74 | 16.82 | 16.57 | 16.68 | 243,372 | -0.06(-0.35%) |
Apr 30, 2004 | 16.61 | 16.93 | 16.54 | 16.74 | 283,698 | +0.15(+0.89%) |
Apr 29, 2004 | 16.83 | 17.05 | 16.40 | 16.59 | 285,927 | -0.22(-1.32%) |
Apr 28, 2004 | 17.33 | 17.36 | 16.81 | 16.82 | 316,526 | -0.52(-2.99%) |
Apr 27, 2004 | 17.22 | 17.58 | 17.15 | 17.33 | 641,158 | +0.16(+0.93%) |
Apr 26, 2004 | 17.03 | 17.34 | 17.01 | 17.17 | 337,803 | +0.15(+0.87%) |
Apr 23, 2004 | 17.20 | 17.20 | 16.96 | 17.03 | 380,358 | -0.22(-1.29%) |
Apr 22, 2004 | 16.70 | 17.27 | 16.59 | 17.25 | 704,180 | +0.72(+4.33%) |
Apr 21, 2004 | 16.41 | 16.78 | 16.21 | 16.53 | 475,802 | +0.29(+1.78%) |
Apr 20, 2004 | 16.72 | 16.78 | 16.23 | 16.24 | 322,808 | -0.47(-2.83%) |
Apr 19, 2004 | 16.78 | 16.78 | 16.56 | 16.72 | 132,933 | -0.06(-0.37%) |
Apr 16, 2004 | 16.73 | 16.85 | 16.70 | 16.78 | 423,318 | +0.18(+1.07%) |
Apr 15, 2004 | 16.99 | 17.04 | 16.45 | 16.60 | 446,622 | -0.24(-1.41%) |
Apr 14, 2004 | 17.02 | 17.02 | 16.68 | 16.84 | 511,062 | -0.19(-1.09%) |
Apr 13, 2004 | 17.78 | 17.78 | 16.90 | 17.02 | 466,481 | -0.76(-4.25%) |
Apr 12, 2004 | 17.73 | 17.84 | 17.62 | 17.78 | 378,332 | +0.04(+0.25%) |
Apr 08, 2004 | 17.88 | 18.01 | 17.72 | 17.73 | 374,076 | -0.06(-0.32%) |
Apr 07, 2004 | 17.75 | 17.86 | 17.57 | 17.79 | 292,817 | +0.04(+0.21%) |
Apr 06, 2004 | 17.62 | 17.83 | 17.62 | 17.75 | 411,970 | +0.14(+0.81%) |
Apr 05, 2004 | 17.72 | 17.85 | 17.38 | 17.61 | 553,212 | -0.16(-0.87%) |
Apr 02, 2004 | 18.23 | 18.23 | 17.74 | 17.77 | 307,204 | -0.53(-2.90%) |
Apr 01, 2004 | 18.38 | 18.43 | 18.14 | 18.30 | 244,791 | -0.02(-0.13%) |
Mar 31, 2004 | 18.45 | 18.70 | 18.32 | 18.32 | 224,729 | -0.13(-0.68%) |
Mar 30, 2004 | 18.10 | 18.45 | 17.99 | 18.45 | 209,126 | +0.33(+1.84%) |
Mar 29, 2004 | 18.23 | 18.35 | 17.99 | 18.11 | 216,826 | -0.12(-0.66%) |
Mar 26, 2004 | 17.83 | 18.32 | 17.81 | 18.23 | 143,470 | +0.42(+2.35%) |
Mar 25, 2004 | 17.83 | 18.06 | 17.76 | 17.81 | 252,491 | +0.02(+0.14%) |
Mar 24, 2004 | 17.78 | 17.84 | 17.64 | 17.79 | 423,116 | +0.09(+0.50%) |
Mar 23, 2004 | 18.07 | 18.11 | 17.59 | 17.70 | 280,861 | -0.31(-1.73%) |
Mar 22, 2004 | 18.35 | 18.35 | 18.01 | 18.01 | 229,187 | -0.40(-2.17%) |
Mar 19, 2004 | 18.34 | 18.54 | 18.21 | 18.41 | 186,835 | +0.08(+0.43%) |
Mar 18, 2004 | 18.30 | 18.43 | 18.12 | 18.33 | 194,130 | -0.02(-0.13%) |
Mar 17, 2004 | 18.36 | 18.68 | 18.16 | 18.36 | 438,111 | -0.00(-0.03%) |
Mar 16, 2004 | 18.33 | 18.38 | 18.00 | 18.36 | 220,068 | +0.10(+0.54%) |
Mar 15, 2004 | 18.52 | 18.68 | 18.14 | 18.26 | 235,064 | -0.37(-1.96%) |
Mar 12, 2004 | 18.42 | 18.63 | 18.14 | 18.63 | 185,822 | +0.23(+1.26%) |
Mar 11, 2004 | 18.28 | 18.80 | 17.99 | 18.40 | 228,782 | +0.11(+0.59%) |
Mar 10, 2004 | 18.63 | 19.08 | 18.28 | 18.29 | 229,998 | -0.31(-1.68%) |
Mar 09, 2004 | 19.17 | 19.17 | 18.48 | 18.60 | 246,817 | -0.45(-2.34%) |
Mar 08, 2004 | 19.33 | 19.60 | 18.84 | 19.05 | 243,170 | -0.28(-1.47%) |
Mar 05, 2004 | 19.01 | 19.65 | 18.97 | 19.33 | 150,157 | +0.32(+1.67%) |
Mar 04, 2004 | 18.65 | 19.14 | 18.64 | 19.01 | 185,619 | +0.30(+1.61%) |
Mar 03, 2004 | 19.05 | 19.05 | 18.60 | 18.71 | 283,293 | -0.38(-2.02%) |
Mar 02, 2004 | 19.05 | 19.30 | 18.90 | 19.10 | 258,976 | +0.02(+0.12%) |
Mar 01, 2004 | 18.53 | 19.10 | 18.53 | 19.08 | 261,407 | +0.80(+4.36%) |
Feb 27, 2004 | 18.09 | 18.46 | 18.06 | 18.28 | 173,258 | +0.19(+1.06%) |
Feb 26, 2004 | 17.31 | 18.09 | 17.23 | 18.09 | 321,997 | +0.55(+3.11%) |
Feb 25, 2004 | 17.36 | 17.69 | 17.14 | 17.54 | 244,183 | +0.23(+1.34%) |
Feb 24, 2004 | 17.15 | 17.42 | 17.13 | 17.31 | 184,809 | +0.16(+0.92%) |
Feb 23, 2004 | 17.20 | 17.30 | 17.07 | 17.15 | 187,443 | +0.00(+0.01%) |
Feb 20, 2004 | 17.46 | 17.46 | 17.09 | 17.15 | 299,707 | -0.31(-1.78%) |
Feb 19, 2004 | 17.83 | 17.83 | 17.32 | 17.46 | 248,844 | -0.26(-1.48%) |
Feb 18, 2004 | 17.54 | 17.75 | 17.38 | 17.72 | 359,689 | +0.00(+0.00%) |
Feb 17, 2004 | 17.54 | 17.85 | 17.54 | 17.72 | 358,878 | +0.41(+2.37%) |
Feb 13, 2004 | 17.46 | 17.51 | 17.28 | 17.31 | 265,055 | +0.01(+0.06%) |
Feb 12, 2004 | 17.10 | 17.55 | 16.98 | 17.30 | 361,512 | +0.17(+0.99%) |
Feb 11, 2004 | 16.47 | 17.26 | 16.31 | 17.13 | 285,927 | +0.66(+4.01%) |
Feb 10, 2004 | 16.46 | 16.53 | 16.37 | 16.47 | 177,919 | +0.01(+0.08%) |
Feb 09, 2004 | 16.38 | 16.61 | 16.38 | 16.46 | 142,659 | +0.20(+1.21%) |
Feb 06, 2004 | 15.99 | 16.35 | 15.99 | 16.26 | 322,200 | +0.37(+2.33%) |
Feb 05, 2004 | 15.82 | 15.94 | 15.67 | 15.89 | 121,382 | +0.10(+0.63%) |
Feb 04, 2004 | 15.96 | 15.98 | 15.75 | 15.79 | 292,614 | -0.22(-1.36%) |
Feb 03, 2004 | 16.04 | 16.20 | 15.99 | 16.01 | 229,390 | -0.13(-0.81%) |
Feb 02, 2004 | 16.01 | 16.33 | 15.79 | 16.14 | 234,253 | +0.13(+0.79%) |
Jan 30, 2004 | 15.98 | 16.16 | 15.77 | 16.01 | 234,253 | +0.01(+0.08%) |
Jan 29, 2004 | 16.33 | 16.43 | 15.59 | 16.00 | 435,071 | -0.09(-0.54%) |
Jan 28, 2004 | 16.84 | 16.85 | 16.04 | 16.09 | 387,045 | -0.76(-4.50%) |
Jan 27, 2004 | 16.82 | 16.95 | 16.74 | 16.84 | 395,151 | +0.02(+0.15%) |
Jan 26, 2004 | 16.75 | 16.93 | 16.63 | 16.82 | 246,209 | +0.07(+0.41%) |
Jan 23, 2004 | 16.76 | 16.89 | 16.51 | 16.75 | 330,508 | -0.04(-0.26%) |
Jan 22, 2004 | 16.62 | 16.92 | 16.53 | 16.80 | 572,260 | +0.26(+1.60%) |
Jan 21, 2004 | 16.04 | 16.55 | 16.00 | 16.53 | 2,080,320 | +1.00(+6.43%) |
Jan 20, 2004 | 15.32 | 15.55 | 15.30 | 15.53 | 326,455 | +0.22(+1.43%) |
Jan 16, 2004 | 15.56 | 15.60 | 15.27 | 15.31 | 261,610 | -0.16(-1.04%) |
Jan 15, 2004 | 15.54 | 15.62 | 15.24 | 15.47 | 185,214 | +0.08(+0.50%) |
Jan 14, 2004 | 15.17 | 15.48 | 15.08 | 15.40 | 272,147 | +0.42(+2.82%) |
Jan 13, 2004 | 15.03 | 15.30 | 14.59 | 14.97 | 283,293 | -0.05(-0.34%) |
Jan 12, 2004 | 15.38 | 15.71 | 14.96 | 15.03 | 479,855 | -0.29(-1.90%) |
Jan 09, 2004 | 15.04 | 15.47 | 14.87 | 15.32 | 368,200 | +0.56(+3.81%) |
Jan 08, 2004 | 15.73 | 15.73 | 14.66 | 14.76 | 774,294 | -1.04(-6.56%) |
Jan 07, 2004 | 15.66 | 15.93 | 15.40 | 15.79 | 550,577 | +0.14(+0.88%) |
Jan 06, 2004 | 15.20 | 15.79 | 15.15 | 15.65 | 440,948 | +0.45(+2.99%) |
Jan 05, 2004 | 16.04 | 16.16 | 15.06 | 15.20 | 857,985 | -0.83(-5.19%) |
Jan 02, 2004 | 16.36 | 16.37 | 15.99 | 16.03 | 314,702 | -0.33(-2.02%) |
Dec 31, 2003 | 16.96 | 16.96 | 16.32 | 16.36 | 210,139 | -0.55(-3.27%) |
Dec 30, 2003 | 17.10 | 17.10 | 16.79 | 16.91 | 196,157 | -0.21(-1.22%) |
Dec 29, 2003 | 16.75 | 17.17 | 16.75 | 17.12 | 159,681 | +0.44(+2.62%) |
Dec 26, 2003 | 16.62 | 16.74 | 16.62 | 16.69 | 32,017 | +0.13(+0.77%) |
Dec 24, 2003 | 16.78 | 16.78 | 16.56 | 16.56 | 89,972 | -0.22(-1.31%) |
Dec 23, 2003 | 16.70 | 16.85 | 16.68 | 16.78 | 201,831 | -0.24(-1.43%) |
Dec 22, 2003 | 16.13 | 17.13 | 16.13 | 17.02 | 438,516 | +0.89(+5.54%) |
Dec 19, 2003 | 15.84 | 16.13 | 15.81 | 16.13 | 150,562 | +0.30(+1.87%) |
Dec 18, 2003 | 15.56 | 15.85 | 15.56 | 15.83 | 112,466 | +0.26(+1.66%) |
Dec 17, 2003 | 15.26 | 15.55 | 15.22 | 15.57 | 148,536 | +0.32(+2.10%) |
Dec 16, 2003 | 15.28 | 15.30 | 14.76 | 15.25 | 248,844 | -0.04(-0.29%) |
Dec 15, 2003 | 15.79 | 15.79 | 15.30 | 15.30 | 113,074 | -0.31(-1.98%) |
Dec 12, 2003 | 15.57 | 15.72 | 15.50 | 15.61 | 93,823 | +0.11(+0.72%) |
Dec 11, 2003 | 15.26 | 15.52 | 15.26 | 15.50 | 202,844 | +0.26(+1.70%) |
Dec 10, 2003 | 15.83 | 15.83 | 15.18 | 15.24 | 585,026 | -0.62(-3.91%) |
Dec 09, 2003 | 16.02 | 16.02 | 15.82 | 15.86 | 263,231 | -0.22(-1.37%) |
Dec 08, 2003 | 15.67 | 16.11 | 15.67 | 16.08 | 86,325 | +0.46(+2.92%) |
Dec 05, 2003 | 15.82 | 15.88 | 15.79 | 15.62 | 91,188 | -0.23(-1.43%) |
Dec 04, 2003 | 15.98 | 16.07 | 15.73 | 15.85 | 442,164 | -0.13(-0.83%) |
Dec 03, 2003 | 16.13 | 16.21 | 15.96 | 15.98 | 140,836 | -0.18(-1.10%) |
Dec 02, 2003 | 16.01 | 16.15 | 15.95 | 16.16 | 288,359 | +0.14(+0.89%) |
Dec 01, 2003 | 15.61 | 16.09 | 15.61 | 16.01 | 246,412 | +0.43(+2.77%) |
Nov 28, 2003 | 15.37 | 15.60 | 15.36 | 15.58 | 41,744 | +0.20(+1.32%) |
Nov 26, 2003 | 15.51 | 15.51 | 15.16 | 15.38 | 84,704 | -0.02(-0.14%) |
Nov 25, 2003 | 15.45 | 15.45 | 15.24 | 15.40 | 146,712 | -0.05(-0.34%) |
Nov 24, 2003 | 15.20 | 15.53 | 15.20 | 15.45 | 164,342 | +0.35(+2.34%) |
Nov 21, 2003 | 15.22 | 15.27 | 15.02 | 15.10 | 90,986 | -0.04(-0.26%) |
Nov 20, 2003 | 15.03 | 15.21 | 15.02 | 15.14 | 109,831 | +0.04(+0.26%) |
Nov 19, 2003 | 15.14 | 15.32 | 14.93 | 15.10 | 199,196 | +0.08(+0.56%) |
Nov 18, 2003 | 14.78 | 15.31 | 14.78 | 15.02 | 160,897 | +0.19(+1.30%) |
Nov 17, 2003 | 14.73 | 14.86 | 14.56 | 14.82 | 261,813 | -0.21(-1.41%) |
Nov 14, 2003 | 15.46 | 15.46 | 14.93 | 15.04 | 190,685 | -0.42(-2.75%) |
Nov 13, 2003 | 15.08 | 15.48 | 15.00 | 15.46 | 143,065 | +0.35(+2.30%) |
Nov 12, 2003 | 14.88 | 15.19 | 14.88 | 15.11 | 202,439 | +0.23(+1.58%) |
Nov 11, 2003 | 14.93 | 15.03 | 14.65 | 14.88 | 274,579 | -0.05(-0.31%) |
Nov 10, 2003 | 14.88 | 14.99 | 14.80 | 14.93 | 360,499 | +0.10(+0.65%) |
Nov 07, 2003 | 14.83 | 14.95 | 14.76 | 14.83 | 427,979 | -0.25(-1.64%) |
Nov 06, 2003 | 15.18 | 15.27 | 14.98 | 15.08 | 317,539 | -0.12(-0.81%) |
Nov 05, 2003 | 14.78 | 15.23 | 14.71 | 15.20 | 315,513 | +0.39(+2.67%) |
Nov 04, 2003 | 14.78 | 14.98 | 14.78 | 14.80 | 168,597 | +0.05(+0.33%) |
Nov 03, 2003 | 14.58 | 14.76 | 14.46 | 14.76 | 160,838 | +0.17(+1.18%) |
Oct 31, 2003 | 14.64 | 14.65 | 14.47 | 14.58 | 81,056 | -0.04(-0.27%) |
Oct 30, 2003 | 14.73 | 14.73 | 14.50 | 14.62 | 191,091 | -0.18(-1.20%) |
Oct 29, 2003 | 14.38 | 14.80 | 14.34 | 14.80 | 169,205 | +0.39(+2.71%) |
Oct 28, 2003 | 14.33 | 14.47 | 14.29 | 14.41 | 250,262 | +0.10(+0.72%) |
Oct 27, 2003 | 13.88 | 14.41 | 13.88 | 14.31 | 268,297 | +0.46(+3.35%) |
Oct 24, 2003 | 14.21 | 14.21 | 13.60 | 13.84 | 531,529 | -0.42(-2.97%) |
Oct 23, 2003 | 13.57 | 14.27 | 13.39 | 14.27 | 699,924 | +0.45(+3.25%) |
Oct 22, 2003 | 13.46 | 13.92 | 13.08 | 13.82 | 671,149 | -0.11(-0.80%) |
Oct 21, 2003 | 13.69 | 13.94 | 13.50 | 13.93 | 400,014 | +0.57(+4.31%) |
Oct 20, 2003 | 13.54 | 13.55 | 13.19 | 13.35 | 180,756 | -0.14(-1.06%) |
Oct 17, 2003 | 13.70 | 13.70 | 13.15 | 13.50 | 141,443 | -0.20(-1.44%) |
Oct 16, 2003 | 13.36 | 13.72 | 13.36 | 13.69 | 172,853 | +0.33(+2.47%) |
Oct 15, 2003 | 14.06 | 14.07 | 13.40 | 13.36 | 296,059 | -0.66(-4.73%) |
Oct 14, 2003 | 14.03 | 14.20 | 14.03 | 14.03 | 193,928 | +0.16(+1.16%) |
Oct 13, 2003 | 13.58 | 13.98 | 13.58 | 13.87 | 83,691 | +0.29(+2.13%) |
Oct 10, 2003 | 13.61 | 13.61 | 13.42 | 13.58 | 77,206 | -0.07(-0.49%) |
Oct 09, 2003 | 13.32 | 13.84 | 13.32 | 13.64 | 249,452 | +0.38(+2.90%) |
Oct 08, 2003 | 12.93 | 13.46 | 12.93 | 13.26 | 223,919 | +0.31(+2.40%) |
Oct 07, 2003 | 13.05 | 13.06 | 12.83 | 12.95 | 426,763 | -0.10(-0.76%) |
Oct 06, 2003 | 12.87 | 13.23 | 12.83 | 13.05 | 207,910 | +0.18(+1.42%) |
Oct 03, 2003 | 13.08 | 13.08 | 12.78 | 12.87 | 296,262 | -0.03(-0.21%) |
Oct 02, 2003 | 12.67 | 12.98 | 12.56 | 12.89 | 442,164 | +0.59(+4.84%) |