Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 14.07 | 14.18 | 14.07 | 14.15 | 87,725 | +0.05(+0.33%) |
Sep 29, 2004 | 13.98 | 14.11 | 13.97 | 14.11 | 280,858 | +0.06(+0.44%) |
Sep 28, 2004 | 13.94 | 14.04 | 13.93 | 14.04 | 326,421 | +0.13(+0.91%) |
Sep 27, 2004 | 14.01 | 14.01 | 13.92 | 13.92 | 70,044 | -0.10(-0.73%) |
Sep 24, 2004 | 14.04 | 14.07 | 13.99 | 14.02 | 99,286 | -0.08(-0.54%) |
Sep 23, 2004 | 14.07 | 14.16 | 14.07 | 14.10 | 221,354 | +0.01(+0.10%) |
Sep 22, 2004 | 14.16 | 14.20 | 14.08 | 14.08 | 223,054 | -0.15(-1.05%) |
Sep 21, 2004 | 14.12 | 14.29 | 14.12 | 14.23 | 357,363 | -0.06(-0.43%) |
Sep 20, 2004 | 14.35 | 14.38 | 14.29 | 14.29 | 136,348 | -0.31(-2.10%) |
Sep 17, 2004 | 14.57 | 14.65 | 14.52 | 14.60 | 301,939 | +0.06(+0.41%) |
Sep 16, 2004 | 14.62 | 14.62 | 14.50 | 14.54 | 489,291 | -0.03(-0.20%) |
Sep 15, 2004 | 14.60 | 14.64 | 14.57 | 14.57 | 133,288 | -0.15(-1.02%) |
Sep 14, 2004 | 14.70 | 14.76 | 14.68 | 14.72 | 81,605 | -0.01(-0.04%) |
Sep 13, 2004 | 14.70 | 14.75 | 14.65 | 14.73 | 194,152 | +0.04(+0.28%) |
Sep 10, 2004 | 14.68 | 14.71 | 14.61 | 14.68 | 66,984 | -0.04(-0.28%) |
Sep 09, 2004 | 14.73 | 14.78 | 14.64 | 14.73 | 54,743 | -0.04(-0.28%) |
Sep 08, 2004 | 14.90 | 14.90 | 14.74 | 14.77 | 75,484 | -0.13(-0.87%) |
Sep 07, 2004 | 14.98 | 14.98 | 14.87 | 14.90 | 165,590 | -0.02(-0.12%) |
Sep 03, 2004 | 14.85 | 14.93 | 14.85 | 14.91 | 192,792 | +0.06(+0.44%) |
Sep 02, 2004 | 14.75 | 14.85 | 14.68 | 14.85 | 46,242 | +0.16(+1.08%) |
Sep 01, 2004 | 14.70 | 14.70 | 14.64 | 14.69 | 778,990 | +0.12(+0.81%) |
Aug 31, 2004 | 14.62 | 14.65 | 14.52 | 14.57 | 189,392 | +0.01(+0.10%) |
Aug 30, 2004 | 14.65 | 14.65 | 14.56 | 14.56 | 46,242 | -0.11(-0.74%) |
Aug 27, 2004 | 14.61 | 14.68 | 14.61 | 14.67 | 47,263 | +0.02(+0.16%) |
Aug 26, 2004 | 14.54 | 14.66 | 14.54 | 14.64 | 71,744 | +0.06(+0.38%) |
Aug 25, 2004 | 14.47 | 14.59 | 14.43 | 14.59 | 47,263 | +0.09(+0.59%) |
Aug 24, 2004 | 14.56 | 14.57 | 14.46 | 14.50 | 281,878 | -0.01(-0.10%) |
Aug 23, 2004 | 14.50 | 14.56 | 14.48 | 14.52 | 51,683 | +0.01(+0.10%) |
Aug 20, 2004 | 14.41 | 14.50 | 14.35 | 14.50 | 46,923 | +0.10(+0.67%) |
Aug 19, 2004 | 14.38 | 14.45 | 14.32 | 14.40 | 47,603 | -0.04(-0.24%) |
Aug 18, 2004 | 14.38 | 14.48 | 14.35 | 14.44 | 109,487 | +0.12(+0.82%) |
Aug 17, 2004 | 14.38 | 14.43 | 14.32 | 14.32 | 862,975 | -0.06(-0.39%) |
Aug 16, 2004 | 14.34 | 14.39 | 14.25 | 14.38 | 247,875 | +0.09(+0.64%) |
Aug 13, 2004 | 14.30 | 14.34 | 14.22 | 14.29 | 119,687 | +0.00(+0.02%) |
Aug 12, 2004 | 14.32 | 14.38 | 14.27 | 14.28 | 91,125 | -0.10(-0.72%) |
Aug 11, 2004 | 14.23 | 14.39 | 14.19 | 14.39 | 68,344 | +0.14(+0.97%) |
Aug 10, 2004 | 14.10 | 14.25 | 14.10 | 14.25 | 58,823 | +0.16(+1.13%) |
Aug 09, 2004 | 14.14 | 14.14 | 14.07 | 14.09 | 183,271 | +0.02(+0.15%) |
Aug 06, 2004 | 14.15 | 14.21 | 14.07 | 14.07 | 536,214 | -0.14(-0.95%) |
Aug 05, 2004 | 14.37 | 14.41 | 14.21 | 14.21 | 50,323 | -0.18(-1.25%) |
Aug 04, 2004 | 14.32 | 14.44 | 14.30 | 14.38 | 221,014 | -0.01(-0.08%) |
Aug 03, 2004 | 14.47 | 14.50 | 14.40 | 14.40 | 174,091 | -0.11(-0.75%) |
Aug 02, 2004 | 14.29 | 14.51 | 14.29 | 14.50 | 538,594 | +0.18(+1.23%) |
Jul 30, 2004 | 14.29 | 14.38 | 14.29 | 14.33 | 92,145 | +0.02(+0.12%) |
Jul 29, 2004 | 14.48 | 14.48 | 14.28 | 14.31 | 298,879 | -0.19(-1.28%) |
Jul 28, 2004 | 14.44 | 14.51 | 14.30 | 14.50 | 350,562 | -0.00(-0.02%) |
Jul 27, 2004 | 14.47 | 14.56 | 14.45 | 14.50 | 164,230 | +0.03(+0.20%) |
Jul 26, 2004 | 14.48 | 14.53 | 14.38 | 14.47 | 220,674 | -0.04(-0.30%) |
Jul 23, 2004 | 14.73 | 14.73 | 14.41 | 14.51 | 424,687 | -0.19(-1.32%) |
Jul 22, 2004 | 14.78 | 14.79 | 14.65 | 14.71 | 154,709 | -0.11(-0.75%) |
Jul 21, 2004 | 15.06 | 15.12 | 14.82 | 14.82 | 112,547 | -0.24(-1.58%) |
Jul 20, 2004 | 15.07 | 15.11 | 15.01 | 15.06 | 238,355 | -0.01(-0.06%) |
Jul 19, 2004 | 15.09 | 15.14 | 15.00 | 15.07 | 189,392 | -0.03(-0.21%) |
Jul 16, 2004 | 15.26 | 15.26 | 15.06 | 15.10 | 260,796 | -0.06(-0.41%) |
Jul 15, 2004 | 15.25 | 15.25 | 15.13 | 15.16 | 90,105 | -0.07(-0.46%) |
Jul 14, 2004 | 15.16 | 15.30 | 15.16 | 15.23 | 232,234 | +0.00(+0.00%) |
Jul 13, 2004 | 15.28 | 15.28 | 15.18 | 15.23 | 128,528 | +0.01(+0.06%) |
Jul 12, 2004 | 15.23 | 15.30 | 15.15 | 15.22 | 353,622 | -0.05(-0.35%) |
Jul 09, 2004 | 15.28 | 15.29 | 15.22 | 15.28 | 213,193 | +0.07(+0.45%) |
Jul 08, 2004 | 15.16 | 15.33 | 15.16 | 15.21 | 156,750 | -0.00(-0.02%) |
Jul 07, 2004 | 15.29 | 15.29 | 15.20 | 15.21 | 133,288 | -0.07(-0.44%) |
Jul 06, 2004 | 15.29 | 15.32 | 15.24 | 15.28 | 196,192 | +0.01(+0.10%) |
Jul 02, 2004 | 15.34 | 15.38 | 15.25 | 15.26 | 127,848 | -0.07(-0.48%) |
Jul 01, 2004 | 15.47 | 15.50 | 15.27 | 15.34 | 438,628 | -0.09(-0.57%) |
Jun 30, 2004 | 15.41 | 15.45 | 15.30 | 15.43 | 377,764 | +0.05(+0.34%) |
Jun 29, 2004 | 15.38 | 15.42 | 15.34 | 15.37 | 717,786 | +0.01(+0.08%) |
Jun 28, 2004 | 15.29 | 15.45 | 15.29 | 15.36 | 439,308 | +0.11(+0.69%) |
Jun 25, 2004 | 15.37 | 15.41 | 15.25 | 15.25 | 211,153 | -0.19(-1.26%) |
Jun 24, 2004 | 15.38 | 15.47 | 15.38 | 15.45 | 468,890 | -0.07(-0.45%) |
Jun 23, 2004 | 15.47 | 15.52 | 15.38 | 15.52 | 160,830 | +0.04(+0.23%) |
Jun 22, 2004 | 15.38 | 15.50 | 15.32 | 15.48 | 74,124 | +0.09(+0.59%) |
Jun 21, 2004 | 15.41 | 15.46 | 15.35 | 15.39 | 351,582 | +0.01(+0.04%) |
Jun 18, 2004 | 15.32 | 15.45 | 15.31 | 15.39 | 409,046 | +0.02(+0.11%) |
Jun 17, 2004 | 15.40 | 15.45 | 15.37 | 15.37 | 128,528 | -0.09(-0.61%) |
Jun 16, 2004 | 15.38 | 15.47 | 15.38 | 15.46 | 133,288 | +0.08(+0.54%) |
Jun 15, 2004 | 15.43 | 15.48 | 15.36 | 15.38 | 213,533 | +0.06(+0.36%) |
Jun 14, 2004 | 15.35 | 15.41 | 15.32 | 15.33 | 75,144 | -0.09(-0.57%) |
Jun 10, 2004 | 15.45 | 15.45 | 15.37 | 15.41 | 87,045 | -0.03(-0.17%) |
Jun 09, 2004 | 15.53 | 15.53 | 15.42 | 15.44 | 138,388 | -0.03(-0.21%) |
Jun 08, 2004 | 15.44 | 15.51 | 15.40 | 15.47 | 154,369 | +0.01(+0.04%) |
Jun 07, 2004 | 15.26 | 15.47 | 15.26 | 15.47 | 466,170 | +0.20(+1.33%) |
Jun 04, 2004 | 15.38 | 15.39 | 15.26 | 15.26 | 349,542 | -0.04(-0.29%) |
Jun 03, 2004 | 15.34 | 15.38 | 15.27 | 15.31 | 637,201 | -0.07(-0.48%) |
Jun 02, 2004 | 15.29 | 15.40 | 15.28 | 15.38 | 157,090 | +0.09(+0.60%) |
Jun 01, 2004 | 15.19 | 15.29 | 15.16 | 15.29 | 701,465 | +0.08(+0.50%) |
May 28, 2004 | 15.25 | 15.27 | 15.21 | 15.21 | 88,405 | -0.05(-0.33%) |
May 27, 2004 | 15.11 | 15.28 | 15.11 | 15.26 | 197,892 | +0.15(+0.97%) |
May 26, 2004 | 15.06 | 15.13 | 15.01 | 15.12 | 171,031 | +0.04(+0.25%) |
May 25, 2004 | 14.82 | 15.08 | 14.76 | 15.08 | 295,819 | +0.29(+1.93%) |
May 24, 2004 | 14.98 | 14.98 | 14.78 | 14.79 | 127,508 | -0.11(-0.71%) |
May 21, 2004 | 14.91 | 15.03 | 14.90 | 14.90 | 154,709 | -0.05(-0.35%) |
May 20, 2004 | 14.85 | 14.98 | 14.83 | 14.95 | 97,926 | +0.08(+0.53%) |
May 19, 2004 | 15.01 | 15.03 | 14.83 | 14.87 | 205,713 | -0.09(-0.59%) |
May 18, 2004 | 14.93 | 14.98 | 14.87 | 14.96 | 115,267 | +0.05(+0.34%) |
May 17, 2004 | 14.88 | 14.96 | 14.81 | 14.91 | 172,731 | -0.08(-0.51%) |
May 14, 2004 | 14.94 | 15.04 | 14.80 | 14.99 | 647,061 | +0.11(+0.73%) |
May 13, 2004 | 15.03 | 15.03 | 14.86 | 14.88 | 141,789 | -0.12(-0.82%) |
May 12, 2004 | 15.09 | 15.09 | 14.78 | 15.00 | 388,645 | -0.14(-0.93%) |
May 11, 2004 | 15.09 | 15.14 | 15.01 | 15.14 | 446,448 | +0.06(+0.43%) |
May 10, 2004 | 15.20 | 15.31 | 15.04 | 15.08 | 505,952 | -0.21(-1.35%) |
May 07, 2004 | 15.48 | 15.53 | 15.28 | 15.28 | 737,167 | -0.23(-1.48%) |
May 06, 2004 | 15.47 | 15.51 | 15.40 | 15.51 | 353,282 | +0.01(+0.04%) |
May 05, 2004 | 15.47 | 15.51 | 15.41 | 15.51 | 98,606 | +0.03(+0.21%) |
May 04, 2004 | 15.50 | 15.54 | 15.37 | 15.48 | 838,834 | -0.01(-0.09%) |
May 03, 2004 | 15.40 | 15.49 | 15.35 | 15.49 | 634,480 | +0.08(+0.52%) |
Apr 30, 2004 | 15.43 | 15.49 | 15.32 | 15.41 | 497,792 | +0.06(+0.38%) |
Apr 29, 2004 | 15.29 | 15.40 | 15.25 | 15.35 | 137,368 | +0.06(+0.40%) |
Apr 28, 2004 | 15.43 | 15.43 | 15.24 | 15.29 | 213,193 | -0.15(-0.95%) |
Apr 27, 2004 | 15.47 | 15.53 | 15.41 | 15.44 | 304,319 | +0.04(+0.29%) |
Apr 26, 2004 | 15.48 | 15.49 | 15.37 | 15.39 | 136,008 | -0.08(-0.51%) |
Apr 23, 2004 | 15.50 | 15.50 | 15.37 | 15.47 | 173,071 | -0.03(-0.21%) |
Apr 22, 2004 | 15.29 | 15.50 | 15.26 | 15.50 | 190,752 | +0.21(+1.38%) |
Apr 21, 2004 | 15.24 | 15.29 | 15.16 | 15.29 | 129,208 | +0.06(+0.39%) |
Apr 20, 2004 | 15.38 | 15.38 | 15.23 | 15.23 | 186,672 | -0.13(-0.86%) |
Apr 19, 2004 | 15.35 | 15.39 | 15.25 | 15.37 | 829,993 | +0.07(+0.44%) |
Apr 16, 2004 | 15.26 | 15.30 | 15.23 | 15.30 | 164,910 | +0.08(+0.52%) |
Apr 15, 2004 | 15.20 | 15.23 | 15.13 | 15.22 | 176,471 | +0.06(+0.39%) |
Apr 14, 2004 | 15.07 | 15.18 | 15.02 | 15.16 | 97,586 | +0.03(+0.19%) |
Apr 13, 2004 | 15.28 | 15.28 | 15.07 | 15.13 | 283,238 | -0.07(-0.44%) |
Apr 12, 2004 | 15.23 | 15.27 | 15.20 | 15.20 | 94,186 | -0.04(-0.23%) |
Apr 08, 2004 | 15.29 | 15.29 | 15.17 | 15.23 | 325,401 | +0.02(+0.15%) |
Apr 07, 2004 | 15.20 | 15.25 | 15.15 | 15.21 | 279,158 | -0.04(-0.25%) |
Apr 06, 2004 | 15.15 | 15.25 | 15.11 | 15.25 | 95,206 | +0.09(+0.62%) |
Apr 05, 2004 | 15.12 | 15.18 | 15.06 | 15.15 | 430,467 | +0.01(+0.06%) |
Apr 02, 2004 | 15.23 | 15.23 | 15.08 | 15.15 | 1,077,529 | +0.04(+0.23%) |
Apr 01, 2004 | 15.04 | 15.13 | 15.01 | 15.11 | 405,986 | +0.16(+1.04%) |
Mar 31, 2004 | 15.00 | 15.04 | 14.86 | 14.95 | 369,943 | -0.01(-0.10%) |
Mar 30, 2004 | 14.83 | 14.97 | 14.83 | 14.97 | 119,007 | +0.12(+0.83%) |
Mar 29, 2004 | 14.75 | 14.85 | 14.74 | 14.85 | 152,329 | +0.16(+1.12%) |
Mar 26, 2004 | 14.68 | 14.74 | 14.63 | 14.68 | 471,270 | -0.07(-0.48%) |
Mar 25, 2004 | 14.65 | 14.75 | 14.58 | 14.75 | 110,507 | +0.18(+1.23%) |
Mar 24, 2004 | 14.58 | 14.59 | 14.46 | 14.57 | 150,629 | +0.06(+0.41%) |
Mar 23, 2004 | 14.60 | 14.62 | 14.51 | 14.51 | 184,631 | -0.08(-0.56%) |
Mar 22, 2004 | 14.65 | 14.70 | 14.51 | 14.60 | 443,728 | -0.15(-1.04%) |
Mar 19, 2004 | 14.79 | 14.86 | 14.75 | 14.75 | 351,922 | -0.08(-0.56%) |
Mar 18, 2004 | 14.84 | 14.88 | 14.76 | 14.83 | 571,236 | -0.04(-0.24%) |
Mar 17, 2004 | 14.73 | 14.87 | 14.70 | 14.87 | 186,672 | +0.19(+1.32%) |
Mar 16, 2004 | 14.70 | 14.70 | 14.56 | 14.67 | 212,853 | +0.05(+0.34%) |
Mar 15, 2004 | 14.81 | 14.81 | 14.58 | 14.62 | 73,104 | -0.18(-1.23%) |
Mar 12, 2004 | 14.82 | 14.82 | 14.66 | 14.80 | 826,933 | +0.03(+0.22%) |
Mar 11, 2004 | 15.00 | 15.06 | 14.77 | 14.77 | 416,866 | -0.33(-2.18%) |
Mar 10, 2004 | 15.15 | 15.26 | 15.09 | 15.10 | 345,122 | +0.01(+0.10%) |
Mar 09, 2004 | 15.04 | 15.09 | 14.98 | 15.09 | 170,691 | -0.01(-0.10%) |
Mar 08, 2004 | 15.12 | 15.16 | 15.05 | 15.10 | 364,503 | -0.01(-0.10%) |
Mar 05, 2004 | 14.97 | 15.12 | 14.96 | 15.12 | 789,530 | +0.16(+1.06%) |
Mar 04, 2004 | 15.04 | 15.04 | 14.95 | 14.96 | 279,158 | -0.09(-0.57%) |
Mar 03, 2004 | 15.01 | 15.05 | 14.95 | 15.04 | 634,820 | +0.10(+0.69%) |
Mar 02, 2004 | 15.06 | 15.12 | 14.94 | 14.94 | 379,464 | -0.20(-1.32%) |
Mar 01, 2004 | 15.03 | 15.14 | 15.00 | 15.14 | 129,888 | +0.14(+0.94%) |
Feb 27, 2004 | 14.95 | 15.03 | 14.91 | 15.00 | 68,684 | +0.06(+0.37%) |
Feb 26, 2004 | 14.88 | 14.94 | 14.82 | 14.94 | 137,368 | +0.06(+0.42%) |
Feb 25, 2004 | 14.84 | 14.89 | 14.80 | 14.88 | 58,143 | +0.02(+0.16%) |
Feb 24, 2004 | 14.91 | 14.95 | 14.81 | 14.86 | 405,306 | -0.06(-0.37%) |
Feb 23, 2004 | 14.94 | 14.95 | 14.88 | 14.91 | 152,669 | +0.01(+0.06%) |
Feb 20, 2004 | 14.87 | 14.94 | 14.84 | 14.90 | 101,326 | +0.09(+0.60%) |
Feb 19, 2004 | 14.91 | 14.97 | 14.82 | 14.82 | 270,317 | -0.05(-0.34%) |
Feb 18, 2004 | 14.87 | 14.90 | 14.81 | 14.87 | 231,214 | +0.02(+0.16%) |
Feb 17, 2004 | 14.85 | 14.88 | 14.78 | 14.84 | 110,167 | +0.08(+0.56%) |
Feb 13, 2004 | 14.84 | 14.85 | 14.71 | 14.76 | 246,855 | -0.07(-0.48%) |
Feb 12, 2004 | 14.84 | 14.85 | 14.79 | 14.83 | 102,346 | -0.02(-0.14%) |
Feb 11, 2004 | 14.75 | 14.87 | 14.71 | 14.85 | 91,805 | +0.09(+0.60%) |
Feb 10, 2004 | 14.75 | 14.79 | 14.70 | 14.76 | 127,168 | +0.02(+0.16%) |
Feb 09, 2004 | 14.70 | 15.00 | 14.69 | 14.74 | 164,230 | +0.05(+0.32%) |
Feb 06, 2004 | 14.66 | 14.69 | 14.58 | 14.69 | 305,339 | +0.09(+0.62%) |
Feb 05, 2004 | 14.56 | 14.60 | 14.50 | 14.60 | 184,631 | +0.05(+0.36%) |
Feb 04, 2004 | 14.44 | 14.57 | 14.41 | 14.55 | 358,043 | +0.08(+0.55%) |
Feb 03, 2004 | 14.44 | 14.49 | 14.38 | 14.47 | 107,786 | +0.06(+0.43%) |
Feb 02, 2004 | 14.44 | 14.48 | 14.34 | 14.41 | 457,329 | -0.01(-0.10%) |
Jan 30, 2004 | 14.41 | 14.42 | 14.34 | 14.42 | 102,346 | +0.01(+0.08%) |
Jan 29, 2004 | 14.29 | 14.46 | 14.28 | 14.41 | 134,308 | +0.11(+0.76%) |
Jan 28, 2004 | 14.46 | 14.47 | 14.26 | 14.30 | 404,966 | -0.14(-0.96%) |
Jan 27, 2004 | 14.51 | 14.51 | 14.42 | 14.44 | 110,847 | -0.07(-0.51%) |
Jan 26, 2004 | 14.37 | 14.51 | 14.35 | 14.51 | 109,487 | +0.19(+1.33%) |
Jan 23, 2004 | 14.29 | 14.37 | 14.27 | 14.32 | 79,565 | +0.03(+0.23%) |
Jan 22, 2004 | 14.32 | 14.32 | 14.23 | 14.29 | 104,046 | -0.01(-0.04%) |
Jan 21, 2004 | 14.17 | 14.30 | 14.17 | 14.30 | 130,568 | +0.10(+0.70%) |
Jan 20, 2004 | 14.25 | 14.25 | 14.15 | 14.20 | 318,600 | -0.01(-0.04%) |
Jan 16, 2004 | 14.25 | 14.26 | 14.18 | 14.20 | 60,523 | -0.05(-0.33%) |
Jan 15, 2004 | 14.26 | 14.26 | 14.13 | 14.25 | 212,173 | +0.04(+0.29%) |
Jan 14, 2004 | 14.18 | 14.26 | 14.16 | 14.21 | 219,314 | +0.05(+0.35%) |
Jan 13, 2004 | 14.22 | 14.22 | 14.08 | 14.16 | 60,523 | +0.01(+0.08%) |
Jan 12, 2004 | 14.17 | 14.19 | 14.11 | 14.15 | 310,780 | +0.03(+0.21%) |
Jan 09, 2004 | 14.20 | 14.24 | 14.10 | 14.12 | 212,513 | -0.07(-0.48%) |
Jan 08, 2004 | 14.26 | 14.26 | 14.15 | 14.18 | 168,990 | -0.03(-0.21%) |
Jan 07, 2004 | 14.27 | 14.27 | 14.16 | 14.21 | 214,553 | -0.09(-0.60%) |
Jan 06, 2004 | 14.22 | 14.31 | 14.22 | 14.30 | 126,148 | +0.02(+0.17%) |
Jan 05, 2004 | 14.29 | 14.31 | 14.19 | 14.28 | 104,046 | +0.04(+0.29%) |
Jan 02, 2004 | 14.35 | 14.36 | 14.18 | 14.23 | 162,190 | +0.03(+0.21%) |
Dec 31, 2003 | 14.29 | 14.32 | 14.21 | 14.21 | 259,436 | -0.06(-0.41%) |
Dec 30, 2003 | 14.20 | 14.26 | 14.20 | 14.26 | 476,370 | +0.06(+0.39%) |
Dec 29, 2003 | 14.08 | 14.19 | 14.08 | 14.21 | 52,363 | +0.09(+0.67%) |
Dec 26, 2003 | 14.12 | 14.13 | 14.08 | 14.11 | 12,580 | +0.01(+0.04%) |
Dec 24, 2003 | 14.12 | 14.13 | 14.07 | 14.11 | 19,721 | -0.04(-0.27%) |
Dec 23, 2003 | 14.17 | 14.18 | 14.08 | 14.15 | 111,187 | +0.04(+0.27%) |
Dec 22, 2003 | 14.08 | 14.11 | 14.02 | 14.11 | 254,676 | +0.04(+0.25%) |
Dec 19, 2003 | 14.12 | 14.12 | 14.06 | 14.07 | 107,106 | +0.00(+0.00%) |
Dec 18, 2003 | 14.04 | 14.10 | 14.00 | 14.07 | 90,785 | +0.06(+0.40%) |
Dec 17, 2003 | 14.00 | 14.03 | 13.98 | 14.02 | 60,863 | -0.01(-0.04%) |
Dec 16, 2003 | 13.98 | 14.02 | 13.93 | 14.02 | 43,522 | +0.04(+0.25%) |
Dec 15, 2003 | 14.01 | 14.04 | 13.98 | 13.99 | 210,813 | +0.08(+0.55%) |
Dec 12, 2003 | 13.86 | 13.90 | 13.78 | 13.91 | 58,143 | +0.04(+0.25%) |
Dec 11, 2003 | 13.83 | 13.94 | 13.81 | 13.88 | 104,726 | +0.06(+0.47%) |
Dec 10, 2003 | 13.83 | 13.85 | 13.74 | 13.81 | 83,305 | -0.03(-0.19%) |
Dec 09, 2003 | 13.91 | 13.91 | 13.83 | 13.84 | 79,225 | -0.10(-0.74%) |
Dec 08, 2003 | 13.89 | 13.93 | 13.82 | 13.94 | 464,809 | +0.11(+0.81%) |
Dec 05, 2003 | 13.89 | 13.90 | 13.80 | 13.83 | 84,325 | -0.07(-0.49%) |
Dec 04, 2003 | 13.90 | 13.92 | 13.86 | 13.90 | 131,588 | +0.02(+0.15%) |
Dec 03, 2003 | 14.01 | 14.01 | 13.88 | 13.88 | 68,684 | -0.06(-0.46%) |
Dec 02, 2003 | 13.95 | 13.98 | 13.90 | 13.94 | 390,685 | -0.04(-0.27%) |
Dec 01, 2003 | 13.91 | 13.98 | 13.88 | 13.98 | 376,064 | +0.08(+0.57%) |
Nov 28, 2003 | 13.84 | 13.90 | 13.82 | 13.90 | 41,142 | +0.05(+0.34%) |
Nov 26, 2003 | 13.85 | 13.85 | 13.74 | 13.85 | 58,483 | +0.04(+0.25%) |
Nov 25, 2003 | 13.72 | 13.82 | 13.72 | 13.82 | 317,240 | +0.08(+0.56%) |
Nov 24, 2003 | 13.61 | 13.76 | 13.71 | 13.74 | 70,384 | +0.14(+0.99%) |
Nov 21, 2003 | 13.54 | 13.62 | 13.56 | 13.61 | 46,242 | +0.06(+0.46%) |
Nov 20, 2003 | 13.59 | 13.66 | 13.54 | 13.54 | 40,122 | -0.10(-0.71%) |
Nov 19, 2003 | 13.56 | 13.65 | 13.55 | 13.64 | 149,949 | +0.06(+0.43%) |
Nov 18, 2003 | 13.64 | 13.67 | 13.53 | 13.58 | 54,743 | -0.05(-0.34%) |
Nov 17, 2003 | 13.58 | 13.63 | 13.53 | 13.63 | 76,844 | -0.03(-0.22%) |
Nov 14, 2003 | 13.73 | 13.74 | 13.59 | 13.66 | 358,383 | -0.05(-0.36%) |
Nov 13, 2003 | 13.63 | 13.71 | 13.63 | 13.71 | 63,244 | -0.02(-0.13%) |
Nov 12, 2003 | 13.55 | 13.73 | 13.55 | 13.73 | 238,355 | +0.18(+1.32%) |
Nov 11, 2003 | 13.55 | 13.56 | 13.50 | 13.55 | 148,929 | +0.02(+0.13%) |
Nov 10, 2003 | 13.59 | 13.59 | 13.53 | 13.53 | 487,591 | -0.09(-0.65%) |
Nov 07, 2003 | 13.58 | 13.65 | 13.59 | 13.62 | 47,263 | +0.04(+0.30%) |
Nov 06, 2003 | 13.50 | 13.59 | 13.47 | 13.58 | 47,263 | +0.09(+0.68%) |
Nov 05, 2003 | 13.58 | 13.52 | 13.45 | 13.48 | 45,222 | -0.06(-0.48%) |
Nov 04, 2003 | 13.58 | 13.58 | 13.53 | 13.55 | 89,517 | -0.04(-0.30%) |
Nov 03, 2003 | 13.56 | 13.59 | 13.56 | 13.59 | 129,116 | +0.14(+1.07%) |
Oct 31, 2003 | 13.49 | 13.49 | 13.44 | 13.45 | 171,371 | -0.04(-0.26%) |
Oct 30, 2003 | 13.46 | 13.48 | 13.46 | 13.48 | 57,463 | +0.04(+0.31%) |
Oct 29, 2003 | 13.35 | 13.47 | 13.35 | 13.44 | 104,386 | +0.06(+0.44%) |
Oct 28, 2003 | 13.26 | 13.38 | 13.27 | 13.38 | 384,224 | +0.13(+0.95%) |
Oct 27, 2003 | 13.23 | 13.33 | 13.21 | 13.26 | 75,484 | +0.01(+0.04%) |
Oct 24, 2003 | 13.19 | 13.25 | 13.13 | 13.25 | 32,302 | +0.02(+0.18%) |
Oct 23, 2003 | 13.22 | 13.27 | 13.19 | 13.23 | 66,644 | -0.04(-0.29%) |
Oct 22, 2003 | 13.28 | 13.30 | 13.20 | 13.26 | 34,002 | -0.02(-0.13%) |
Oct 21, 2003 | 13.32 | 13.32 | 13.28 | 13.28 | 35,702 | -0.02(-0.18%) |
Oct 20, 2003 | 13.28 | 13.28 | 13.28 | 13.30 | 31,622 | +0.08(+0.62%) |
Oct 17, 2003 | 13.25 | 13.35 | 13.22 | 13.22 | 116,287 | -0.13(-0.99%) |
Oct 16, 2003 | 13.28 | 13.36 | 13.26 | 13.36 | 62,564 | +0.05(+0.35%) |
Oct 15, 2003 | 13.36 | 13.36 | 13.28 | 13.31 | 99,966 | -0.05(-0.40%) |
Oct 14, 2003 | 13.34 | 13.34 | 13.28 | 13.36 | 678,343 | +0.04(+0.29%) |
Oct 13, 2003 | 13.33 | 13.38 | 13.30 | 13.32 | 236,995 | +0.04(+0.33%) |
Oct 10, 2003 | 13.28 | 13.32 | 13.26 | 13.28 | 408,026 | +0.00(+0.02%) |
Oct 09, 2003 | 13.37 | 13.40 | 13.35 | 13.28 | 202,653 | -0.02(-0.13%) |
Oct 08, 2003 | 13.25 | 13.31 | 13.24 | 13.29 | 190,412 | -0.02(-0.15%) |
Oct 07, 2003 | 13.27 | 13.31 | 13.23 | 13.31 | 194,832 | +0.04(+0.31%) |
Oct 06, 2003 | 13.26 | 13.28 | 13.19 | 13.27 | 439,648 | +0.04(+0.29%) |
Oct 03, 2003 | 13.24 | 13.30 | 13.22 | 13.23 | 467,870 | +0.07(+0.51%) |
Oct 02, 2003 | 13.15 | 13.15 | 13.10 | 13.17 | 158,110 | +0.04(+0.29%) |