Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 12.67 | 12.71 | 12.56 | 12.63 | 9,305,317 | -0.04(-0.31%) |
Oct 28, 2004 | 12.53 | 12.83 | 12.50 | 12.67 | 11,486,948 | +0.07(+0.56%) |
Oct 27, 2004 | 11.97 | 12.73 | 11.91 | 12.60 | 37,420,736 | -0.65(-4.92%) |
Oct 26, 2004 | 13.27 | 13.48 | 13.19 | 13.25 | 7,998,555 | -0.07(-0.53%) |
Oct 25, 2004 | 13.10 | 13.41 | 13.04 | 13.32 | 3,929,947 | +0.10(+0.75%) |
Oct 22, 2004 | 13.24 | 13.42 | 13.20 | 13.22 | 4,218,349 | -0.08(-0.58%) |
Oct 21, 2004 | 13.34 | 13.36 | 13.10 | 13.30 | 5,581,940 | -0.04(-0.32%) |
Oct 20, 2004 | 13.26 | 13.45 | 13.19 | 13.34 | 6,529,548 | +0.15(+1.12%) |
Oct 19, 2004 | 13.63 | 13.67 | 13.16 | 13.19 | 5,500,960 | -0.44(-3.25%) |
Oct 18, 2004 | 13.63 | 13.74 | 13.53 | 13.63 | 3,372,179 | -0.07(-0.49%) |
Oct 15, 2004 | 13.60 | 13.90 | 13.13 | 13.70 | 7,588,824 | +0.10(+0.72%) |
Oct 14, 2004 | 13.94 | 14.09 | 13.58 | 13.60 | 6,034,007 | -0.32(-2.30%) |
Oct 13, 2004 | 13.98 | 14.06 | 13.90 | 13.92 | 4,855,961 | -0.06(-0.43%) |
Oct 12, 2004 | 13.87 | 14.04 | 13.86 | 13.98 | 2,868,398 | +0.06(+0.43%) |
Oct 11, 2004 | 13.97 | 14.12 | 13.89 | 13.92 | 1,890,386 | -0.07(-0.50%) |
Oct 08, 2004 | 14.14 | 14.14 | 13.88 | 13.99 | 4,152,997 | -0.15(-1.05%) |
Oct 07, 2004 | 14.25 | 14.27 | 14.14 | 14.14 | 2,651,315 | -0.11(-0.79%) |
Oct 06, 2004 | 14.15 | 14.27 | 14.12 | 14.25 | 1,820,204 | +0.11(+0.75%) |
Oct 05, 2004 | 14.25 | 14.27 | 14.13 | 14.15 | 2,283,353 | -0.10(-0.69%) |
Oct 04, 2004 | 14.19 | 14.34 | 14.12 | 14.25 | 3,736,163 | +0.12(+0.82%) |
Oct 01, 2004 | 13.80 | 14.17 | 13.76 | 14.13 | 3,508,566 | +0.33(+2.40%) |
Sep 30, 2004 | 13.79 | 13.91 | 13.70 | 13.80 | 3,398,888 | +0.01(+0.05%) |
Sep 29, 2004 | 13.74 | 13.79 | 13.60 | 13.79 | 3,242,611 | +0.00(+0.03%) |
Sep 28, 2004 | 13.54 | 13.81 | 13.53 | 13.79 | 3,738,152 | +0.28(+2.08%) |
Sep 27, 2004 | 13.58 | 13.60 | 13.49 | 13.51 | 3,145,151 | -0.12(-0.90%) |
Sep 24, 2004 | 13.60 | 13.80 | 13.58 | 13.63 | 2,787,986 | -0.01(-0.05%) |
Sep 23, 2004 | 13.51 | 13.67 | 13.44 | 13.64 | 4,724,972 | +0.13(+0.94%) |
Sep 22, 2004 | 13.82 | 13.90 | 13.44 | 13.51 | 6,331,502 | -0.39(-2.83%) |
Sep 21, 2004 | 13.85 | 13.94 | 13.79 | 13.91 | 4,858,802 | +0.06(+0.41%) |
Sep 20, 2004 | 14.01 | 14.03 | 13.84 | 13.85 | 4,182,548 | -0.18(-1.25%) |
Sep 17, 2004 | 14.08 | 14.09 | 13.97 | 14.02 | 3,988,480 | -0.05(-0.32%) |
Sep 16, 2004 | 14.12 | 14.17 | 14.06 | 14.07 | 1,892,091 | -0.01(-0.08%) |
Sep 15, 2004 | 14.11 | 14.20 | 14.05 | 14.08 | 1,959,432 | -0.06(-0.45%) |
Sep 14, 2004 | 14.15 | 14.24 | 14.11 | 14.14 | 2,786,850 | -0.00(-0.02%) |
Sep 13, 2004 | 14.07 | 14.16 | 14.04 | 14.15 | 3,401,445 | +0.07(+0.50%) |
Sep 10, 2004 | 14.18 | 14.20 | 14.04 | 14.08 | 3,636,430 | -0.09(-0.62%) |
Sep 09, 2004 | 14.16 | 14.18 | 14.07 | 14.17 | 1,823,045 | +0.01(+0.05%) |
Sep 08, 2004 | 14.22 | 14.22 | 14.11 | 14.16 | 2,242,436 | -0.06(-0.40%) |
Sep 07, 2004 | 14.17 | 14.29 | 14.15 | 14.21 | 3,764,293 | +0.01(+0.05%) |
Sep 03, 2004 | 14.22 | 14.30 | 14.17 | 14.21 | 1,907,435 | +0.01(+0.05%) |
Sep 02, 2004 | 14.15 | 14.21 | 14.02 | 14.20 | 2,345,864 | +0.07(+0.52%) |
Sep 01, 2004 | 14.15 | 14.18 | 13.95 | 14.13 | 2,289,035 | +0.01(+0.10%) |
Aug 31, 2004 | 14.10 | 14.11 | 13.94 | 14.11 | 2,144,976 | +0.06(+0.45%) |
Aug 30, 2004 | 14.05 | 14.14 | 14.01 | 14.05 | 2,023,364 | -0.02(-0.17%) |
Aug 27, 2004 | 14.04 | 14.12 | 14.04 | 14.07 | 1,726,437 | +0.05(+0.35%) |
Aug 26, 2004 | 14.02 | 14.05 | 13.93 | 14.02 | 1,846,629 | -0.04(-0.25%) |
Aug 25, 2004 | 13.96 | 14.11 | 13.94 | 14.06 | 2,858,737 | +0.10(+0.73%) |
Aug 24, 2004 | 13.95 | 13.98 | 13.82 | 13.96 | 3,407,128 | +0.05(+0.33%) |
Aug 23, 2004 | 14.05 | 14.08 | 13.89 | 13.91 | 4,716,732 | -0.12(-0.88%) |
Aug 20, 2004 | 13.92 | 14.04 | 13.84 | 14.04 | 3,638,134 | +0.11(+0.81%) |
Aug 19, 2004 | 13.81 | 13.94 | 13.71 | 13.92 | 4,539,997 | +0.01(+0.05%) |
Aug 18, 2004 | 13.61 | 13.92 | 13.54 | 13.92 | 4,182,264 | +0.32(+2.38%) |
Aug 17, 2004 | 13.50 | 13.68 | 13.46 | 13.59 | 2,710,984 | +0.12(+0.91%) |
Aug 16, 2004 | 13.42 | 13.54 | 13.40 | 13.47 | 2,495,890 | +0.03(+0.24%) |
Aug 13, 2004 | 13.45 | 13.50 | 13.39 | 13.44 | 2,762,129 | -0.03(-0.24%) |
Aug 12, 2004 | 13.44 | 13.55 | 13.39 | 13.47 | 2,902,495 | -0.04(-0.31%) |
Aug 11, 2004 | 13.44 | 13.54 | 13.38 | 13.51 | 3,277,844 | -0.07(-0.49%) |
Aug 10, 2004 | 13.49 | 13.58 | 13.39 | 13.58 | 2,938,296 | +0.13(+0.97%) |
Aug 09, 2004 | 13.45 | 13.50 | 13.33 | 13.45 | 4,278,303 | +0.00(+0.00%) |
Aug 06, 2004 | 13.53 | 13.55 | 13.43 | 13.45 | 5,100,322 | -0.08(-0.62%) |
Aug 05, 2004 | 13.67 | 13.75 | 13.51 | 13.53 | 3,276,708 | -0.14(-1.03%) |
Aug 04, 2004 | 13.76 | 13.76 | 13.59 | 13.67 | 5,762,369 | -0.12(-0.87%) |
Aug 03, 2004 | 13.93 | 14.02 | 13.73 | 13.79 | 6,251,091 | -0.11(-0.81%) |
Aug 02, 2004 | 13.92 | 13.94 | 13.76 | 13.91 | 4,424,635 | -0.05(-0.33%) |
Jul 30, 2004 | 14.01 | 14.12 | 13.89 | 13.95 | 6,424,416 | -0.06(-0.40%) |
Jul 29, 2004 | 13.77 | 14.06 | 13.47 | 14.01 | 9,605,369 | +0.31(+2.23%) |
Jul 28, 2004 | 13.95 | 13.96 | 13.02 | 13.70 | 28,029,038 | -0.70(-4.89%) |
Jul 27, 2004 | 14.43 | 14.46 | 14.29 | 14.40 | 3,596,082 | -0.06(-0.44%) |
Jul 26, 2004 | 14.52 | 14.58 | 14.40 | 14.47 | 3,063,318 | -0.04(-0.27%) |
Jul 23, 2004 | 14.59 | 14.59 | 14.49 | 14.51 | 3,579,317 | -0.09(-0.60%) |
Jul 22, 2004 | 14.71 | 14.71 | 14.47 | 14.59 | 4,804,247 | -0.12(-0.81%) |
Jul 21, 2004 | 14.61 | 14.77 | 14.52 | 14.71 | 5,275,068 | +0.11(+0.75%) |
Jul 20, 2004 | 14.56 | 14.66 | 14.50 | 14.61 | 4,322,345 | +0.05(+0.34%) |
Jul 19, 2004 | 14.50 | 14.59 | 14.49 | 14.56 | 2,344,727 | +0.10(+0.66%) |
Jul 16, 2004 | 14.59 | 14.61 | 14.44 | 14.46 | 3,588,126 | +0.04(+0.24%) |
Jul 15, 2004 | 14.46 | 14.54 | 14.40 | 14.43 | 2,949,662 | +0.02(+0.15%) |
Jul 14, 2004 | 14.34 | 14.47 | 14.32 | 14.40 | 3,080,083 | -0.02(-0.17%) |
Jul 13, 2004 | 14.46 | 14.50 | 14.28 | 14.43 | 3,536,412 | +0.06(+0.39%) |
Jul 12, 2004 | 14.29 | 14.43 | 14.28 | 14.37 | 3,728,775 | +0.14(+1.01%) |
Jul 09, 2004 | 14.40 | 14.42 | 14.21 | 14.23 | 4,432,591 | -0.17(-1.17%) |
Jul 08, 2004 | 14.51 | 14.53 | 14.39 | 14.40 | 2,708,143 | -0.11(-0.73%) |
Jul 07, 2004 | 14.45 | 14.58 | 14.42 | 14.50 | 3,518,511 | +0.05(+0.37%) |
Jul 06, 2004 | 14.36 | 14.48 | 14.33 | 14.45 | 3,340,355 | +0.03(+0.20%) |
Jul 02, 2004 | 14.33 | 14.46 | 14.25 | 14.42 | 2,065,701 | +0.09(+0.66%) |
Jul 01, 2004 | 14.36 | 14.48 | 14.26 | 14.33 | 3,620,802 | -0.04(-0.25%) |
Jun 30, 2004 | 14.26 | 14.38 | 14.18 | 14.36 | 4,074,290 | +0.10(+0.72%) |
Jun 29, 2004 | 14.36 | 14.36 | 14.24 | 14.26 | 4,006,381 | -0.01(-0.10%) |
Jun 28, 2004 | 14.22 | 14.43 | 14.15 | 14.27 | 4,514,708 | +0.06(+0.40%) |
Jun 25, 2004 | 14.21 | 14.29 | 14.15 | 14.22 | 5,828,005 | +0.01(+0.05%) |
Jun 24, 2004 | 14.20 | 14.29 | 14.14 | 14.21 | 3,700,361 | +0.03(+0.22%) |
Jun 23, 2004 | 14.34 | 14.35 | 14.11 | 14.18 | 4,231,420 | -0.15(-1.06%) |
Jun 22, 2004 | 14.17 | 14.35 | 14.15 | 14.33 | 3,963,191 | +0.17(+1.19%) |
Jun 21, 2004 | 14.23 | 14.26 | 14.13 | 14.16 | 3,285,232 | -0.11(-0.76%) |
Jun 18, 2004 | 14.26 | 14.34 | 14.23 | 14.27 | 4,266,938 | -0.05(-0.37%) |
Jun 17, 2004 | 14.39 | 14.41 | 14.31 | 14.32 | 3,981,376 | -0.02(-0.15%) |
Jun 16, 2004 | 14.33 | 14.41 | 14.33 | 14.35 | 2,645,916 | +0.01(+0.10%) |
Jun 15, 2004 | 14.39 | 14.43 | 14.26 | 14.33 | 3,437,247 | -0.02(-0.17%) |
Jun 14, 2004 | 14.39 | 14.51 | 14.30 | 14.36 | 2,807,592 | -0.15(-1.02%) |
Jun 10, 2004 | 14.48 | 14.52 | 14.43 | 14.50 | 2,501,288 | +0.10(+0.68%) |
Jun 09, 2004 | 14.54 | 14.59 | 14.39 | 14.40 | 2,910,451 | -0.18(-1.26%) |
Jun 08, 2004 | 14.54 | 14.61 | 14.50 | 14.59 | 2,633,414 | -0.02(-0.12%) |
Jun 07, 2004 | 14.49 | 14.63 | 14.49 | 14.61 | 2,312,335 | +0.15(+1.05%) |
Jun 04, 2004 | 14.38 | 14.52 | 14.37 | 14.45 | 2,346,716 | +0.11(+0.79%) |
Jun 03, 2004 | 14.32 | 14.39 | 14.29 | 14.34 | 2,315,176 | -0.04(-0.29%) |
Jun 02, 2004 | 14.32 | 14.42 | 14.32 | 14.38 | 2,951,367 | +0.06(+0.42%) |
Jun 01, 2004 | 14.31 | 14.36 | 14.20 | 14.32 | 3,023,254 | +0.04(+0.25%) |
May 28, 2004 | 14.32 | 14.36 | 14.17 | 14.29 | 3,258,807 | +0.01(+0.05%) |
May 27, 2004 | 14.34 | 14.48 | 14.20 | 14.28 | 5,394,691 | -0.23(-1.60%) |
May 26, 2004 | 14.38 | 14.55 | 14.35 | 14.51 | 3,146,287 | +0.05(+0.36%) |
May 25, 2004 | 14.32 | 14.50 | 14.21 | 14.46 | 3,723,092 | +0.07(+0.51%) |
May 24, 2004 | 14.39 | 14.46 | 14.24 | 14.39 | 3,123,556 | +0.08(+0.59%) |
May 21, 2004 | 14.38 | 14.49 | 14.26 | 14.30 | 3,521,353 | -0.01(-0.10%) |
May 20, 2004 | 14.22 | 14.32 | 14.13 | 14.32 | 3,292,620 | +0.13(+0.94%) |
May 19, 2004 | 14.49 | 14.56 | 14.16 | 14.18 | 6,066,968 | -0.30(-2.09%) |
May 18, 2004 | 13.97 | 14.55 | 13.97 | 14.49 | 7,949,398 | +0.71(+5.13%) |
May 17, 2004 | 13.78 | 13.86 | 13.63 | 13.78 | 4,210,678 | -0.21(-1.51%) |
May 14, 2004 | 13.92 | 14.07 | 13.88 | 13.99 | 2,163,445 | -0.01(-0.05%) |
May 13, 2004 | 14.01 | 14.08 | 13.93 | 14.00 | 3,738,152 | +0.01(+0.10%) |
May 12, 2004 | 13.93 | 13.99 | 13.77 | 13.98 | 3,852,376 | +0.08(+0.61%) |
May 11, 2004 | 13.93 | 14.02 | 13.82 | 13.90 | 5,955,016 | -0.08(-0.58%) |
May 10, 2004 | 14.11 | 14.12 | 13.91 | 13.98 | 5,010,533 | -0.20(-1.44%) |
May 07, 2004 | 14.43 | 14.54 | 14.17 | 14.18 | 3,627,337 | -0.32(-2.21%) |
May 06, 2004 | 14.57 | 14.67 | 14.48 | 14.50 | 2,556,127 | -0.14(-0.94%) |
May 05, 2004 | 14.54 | 14.68 | 14.52 | 14.64 | 4,312,968 | +0.04(+0.27%) |
May 04, 2004 | 14.80 | 14.80 | 14.56 | 14.60 | 4,147,314 | -0.13(-0.86%) |
May 03, 2004 | 14.92 | 14.95 | 14.73 | 14.73 | 3,997,004 | -0.13(-0.90%) |
Apr 30, 2004 | 14.74 | 14.99 | 14.68 | 14.86 | 4,305,296 | +0.12(+0.81%) |
Apr 29, 2004 | 14.83 | 14.93 | 14.68 | 14.74 | 6,128,058 | -0.01(-0.05%) |
Apr 28, 2004 | 14.51 | 14.99 | 14.45 | 14.75 | 10,939,693 | +0.27(+1.85%) |
Apr 27, 2004 | 14.60 | 14.73 | 14.47 | 14.48 | 5,118,222 | -0.05(-0.36%) |
Apr 26, 2004 | 14.67 | 14.71 | 14.49 | 14.54 | 2,951,935 | -0.13(-0.91%) |
Apr 23, 2004 | 14.61 | 14.70 | 14.55 | 14.67 | 1,864,245 | -0.05(-0.31%) |
Apr 22, 2004 | 14.59 | 14.77 | 14.47 | 14.71 | 3,611,994 | +0.12(+0.82%) |
Apr 21, 2004 | 14.52 | 14.62 | 14.43 | 14.59 | 3,398,888 | +0.04(+0.24%) |
Apr 20, 2004 | 14.66 | 14.78 | 14.51 | 14.56 | 3,865,447 | -0.12(-0.79%) |
Apr 19, 2004 | 14.70 | 14.72 | 14.56 | 14.68 | 1,992,393 | -0.08(-0.57%) |
Apr 16, 2004 | 14.71 | 14.83 | 14.64 | 14.76 | 4,543,406 | +0.20(+1.38%) |
Apr 15, 2004 | 14.63 | 14.70 | 14.45 | 14.56 | 3,266,763 | -0.07(-0.51%) |
Apr 14, 2004 | 14.69 | 14.73 | 14.50 | 14.63 | 4,160,101 | -0.06(-0.38%) |
Apr 13, 2004 | 14.85 | 14.98 | 14.64 | 14.69 | 4,983,824 | -0.14(-0.95%) |
Apr 12, 2004 | 14.80 | 14.90 | 14.76 | 14.83 | 2,563,231 | +0.02(+0.17%) |
Apr 08, 2004 | 14.70 | 14.88 | 14.66 | 14.81 | 3,659,445 | +0.13(+0.86%) |
Apr 07, 2004 | 14.68 | 14.77 | 14.61 | 14.68 | 3,292,620 | +0.01(+0.10%) |
Apr 06, 2004 | 14.62 | 14.81 | 14.60 | 14.67 | 6,308,771 | -0.12(-0.81%) |
Apr 05, 2004 | 14.52 | 14.81 | 14.50 | 14.78 | 5,613,479 | +0.20(+1.38%) |
Apr 02, 2004 | 14.43 | 14.59 | 14.39 | 14.58 | 4,093,896 | +0.19(+1.34%) |
Apr 01, 2004 | 14.14 | 14.40 | 14.11 | 14.39 | 4,256,708 | +0.26(+1.87%) |
Mar 31, 2004 | 14.25 | 14.25 | 14.10 | 14.13 | 4,491,977 | -0.07(-0.47%) |
Mar 30, 2004 | 14.11 | 14.32 | 14.08 | 14.19 | 4,458,732 | +0.11(+0.80%) |
Mar 29, 2004 | 14.04 | 14.11 | 13.99 | 14.08 | 2,580,564 | +0.14(+1.04%) |
Mar 26, 2004 | 14.01 | 14.08 | 13.94 | 13.94 | 2,521,462 | -0.14(-1.00%) |
Mar 25, 2004 | 14.04 | 14.11 | 14.00 | 14.08 | 3,282,391 | +0.07(+0.50%) |
Mar 24, 2004 | 14.07 | 14.13 | 13.97 | 14.01 | 3,950,405 | -0.06(-0.43%) |
Mar 23, 2004 | 14.02 | 14.19 | 13.99 | 14.07 | 4,442,252 | +0.08(+0.60%) |
Mar 22, 2004 | 14.04 | 14.04 | 13.87 | 13.98 | 3,181,237 | -0.05(-0.35%) |
Mar 19, 2004 | 14.10 | 14.17 | 14.03 | 14.03 | 3,731,617 | -0.13(-0.92%) |
Mar 18, 2004 | 14.09 | 14.18 | 14.04 | 14.16 | 4,124,583 | +0.11(+0.75%) |
Mar 17, 2004 | 13.99 | 14.10 | 13.99 | 14.06 | 3,843,852 | +0.12(+0.86%) |
Mar 16, 2004 | 13.92 | 13.96 | 13.83 | 13.94 | 3,851,240 | +0.09(+0.66%) |
Mar 15, 2004 | 13.94 | 13.96 | 13.79 | 13.85 | 5,099,753 | -0.19(-1.33%) |
Mar 12, 2004 | 13.97 | 14.04 | 13.91 | 14.03 | 4,459,301 | +0.12(+0.86%) |
Mar 11, 2004 | 14.04 | 14.11 | 13.89 | 13.91 | 4,951,148 | -0.14(-1.03%) |
Mar 10, 2004 | 14.20 | 14.24 | 14.04 | 14.06 | 3,469,923 | -0.07(-0.52%) |
Mar 09, 2004 | 14.20 | 14.24 | 14.05 | 14.13 | 5,315,132 | -0.06(-0.42%) |
Mar 08, 2004 | 14.16 | 14.28 | 14.10 | 14.19 | 3,080,651 | +0.08(+0.57%) |
Mar 05, 2004 | 14.17 | 14.19 | 14.09 | 14.11 | 3,319,045 | -0.06(-0.42%) |
Mar 04, 2004 | 14.23 | 14.23 | 14.09 | 14.17 | 3,932,220 | -0.11(-0.76%) |
Mar 03, 2004 | 14.22 | 14.33 | 14.12 | 14.28 | 4,634,615 | -0.08(-0.56%) |
Mar 02, 2004 | 14.38 | 14.46 | 14.30 | 14.36 | 4,000,698 | -0.06(-0.44%) |
Mar 01, 2004 | 14.29 | 14.46 | 14.21 | 14.42 | 3,291,483 | +0.13(+0.91%) |
Feb 27, 2004 | 14.16 | 14.31 | 14.08 | 14.29 | 4,596,540 | +0.13(+0.94%) |
Feb 26, 2004 | 14.17 | 14.24 | 14.10 | 14.16 | 3,960,350 | -0.09(-0.62%) |
Feb 25, 2004 | 14.29 | 14.34 | 14.16 | 14.25 | 4,272,336 | -0.10(-0.71%) |
Feb 24, 2004 | 14.39 | 14.50 | 14.26 | 14.35 | 3,434,122 | -0.13(-0.92%) |
Feb 23, 2004 | 14.51 | 14.57 | 14.43 | 14.48 | 3,504,020 | +0.01(+0.05%) |
Feb 20, 2004 | 14.42 | 14.51 | 14.39 | 14.48 | 4,972,174 | +0.06(+0.44%) |
Feb 19, 2004 | 14.50 | 14.60 | 14.41 | 14.41 | 4,453,618 | -0.06(-0.39%) |
Feb 18, 2004 | 14.45 | 14.59 | 14.40 | 14.47 | 6,273,254 | -0.02(-0.15%) |
Feb 17, 2004 | 14.25 | 14.61 | 14.22 | 14.49 | 5,352,070 | +0.32(+2.26%) |
Feb 13, 2004 | 14.23 | 14.23 | 14.16 | 14.17 | 4,320,072 | -0.06(-0.42%) |
Feb 12, 2004 | 14.32 | 14.39 | 14.19 | 14.23 | 3,556,586 | -0.10(-0.66%) |
Feb 11, 2004 | 14.22 | 14.42 | 14.18 | 14.32 | 6,238,304 | +0.03(+0.20%) |
Feb 10, 2004 | 14.12 | 14.38 | 14.08 | 14.30 | 6,393,161 | +0.18(+1.27%) |
Feb 09, 2004 | 14.01 | 14.15 | 13.99 | 14.12 | 5,089,808 | +0.13(+0.91%) |
Feb 06, 2004 | 13.83 | 14.01 | 13.83 | 13.99 | 6,064,979 | +0.16(+1.17%) |
Feb 05, 2004 | 13.65 | 13.92 | 13.57 | 13.83 | 5,606,944 | +0.12(+0.85%) |
Feb 04, 2004 | 13.73 | 13.76 | 13.58 | 13.71 | 6,607,687 | -0.01(-0.10%) |
Feb 03, 2004 | 13.73 | 14.00 | 13.64 | 13.73 | 12,618,963 | +0.42(+3.15%) |
Feb 02, 2004 | 12.95 | 13.47 | 12.85 | 13.31 | 8,048,563 | +0.33(+2.52%) |
Jan 30, 2004 | 12.88 | 13.12 | 12.81 | 12.98 | 6,549,154 | +0.10(+0.79%) |
Jan 29, 2004 | 12.80 | 12.91 | 12.71 | 12.88 | 4,148,167 | +0.07(+0.52%) |
Jan 28, 2004 | 12.87 | 13.02 | 12.80 | 12.81 | 4,366,387 | -0.07(-0.52%) |
Jan 27, 2004 | 12.83 | 12.94 | 12.75 | 12.88 | 3,499,758 | +0.00(+0.00%) |
Jan 26, 2004 | 12.67 | 12.91 | 12.59 | 12.88 | 8,409,138 | -0.12(-0.89%) |
Jan 23, 2004 | 13.09 | 13.09 | 12.97 | 12.99 | 5,447,825 | +0.04(+0.30%) |
Jan 22, 2004 | 12.82 | 13.05 | 12.81 | 12.95 | 5,737,365 | +0.13(+1.04%) |
Jan 21, 2004 | 12.46 | 12.82 | 12.39 | 12.82 | 5,736,796 | +0.39(+3.17%) |
Jan 20, 2004 | 12.26 | 12.43 | 12.25 | 12.43 | 4,381,730 | +0.11(+0.92%) |
Jan 16, 2004 | 12.34 | 12.35 | 12.20 | 12.31 | 4,276,314 | -0.03(-0.26%) |
Jan 15, 2004 | 12.47 | 12.49 | 12.32 | 12.35 | 3,999,277 | -0.13(-1.02%) |
Jan 14, 2004 | 12.39 | 12.48 | 12.28 | 12.47 | 2,210,329 | +0.09(+0.77%) |
Jan 13, 2004 | 12.46 | 12.49 | 12.19 | 12.38 | 4,708,776 | -0.08(-0.62%) |
Jan 12, 2004 | 12.55 | 12.63 | 12.46 | 12.46 | 3,449,181 | -0.13(-1.01%) |
Jan 09, 2004 | 12.50 | 12.61 | 12.45 | 12.58 | 4,154,418 | +0.07(+0.59%) |
Jan 08, 2004 | 12.55 | 12.56 | 12.41 | 12.51 | 4,062,356 | +0.05(+0.40%) |
Jan 07, 2004 | 12.60 | 12.60 | 12.32 | 12.46 | 7,394,188 | +0.16(+1.29%) |
Jan 06, 2004 | 12.21 | 12.40 | 12.18 | 12.30 | 3,829,645 | +0.00(+0.00%) |
Jan 05, 2004 | 12.27 | 12.52 | 12.19 | 12.30 | 8,506,598 | -0.40(-3.19%) |
Jan 02, 2004 | 12.74 | 12.84 | 12.65 | 12.71 | 2,256,075 | -0.03(-0.22%) |
Dec 31, 2003 | 12.63 | 12.75 | 12.60 | 12.73 | 3,405,992 | +0.08(+0.64%) |
Dec 30, 2003 | 12.54 | 12.65 | 12.50 | 12.65 | 2,308,357 | +0.07(+0.59%) |
Dec 29, 2003 | 12.36 | 12.58 | 12.37 | 12.58 | 2,999,671 | +0.21(+1.74%) |
Dec 26, 2003 | 12.41 | 12.41 | 12.29 | 12.36 | 602,377 | -0.01(-0.09%) |
Dec 24, 2003 | 12.32 | 12.41 | 12.23 | 12.37 | 1,916,811 | +0.01(+0.09%) |
Dec 23, 2003 | 12.37 | 12.41 | 12.33 | 12.36 | 2,243,857 | +0.04(+0.34%) |
Dec 22, 2003 | 12.39 | 12.39 | 12.26 | 12.32 | 3,071,558 | -0.07(-0.54%) |
Dec 19, 2003 | 12.37 | 12.44 | 12.29 | 12.39 | 5,338,715 | +0.08(+0.66%) |
Dec 18, 2003 | 12.24 | 12.32 | 12.15 | 12.31 | 5,233,868 | +0.10(+0.81%) |
Dec 17, 2003 | 12.42 | 12.46 | 12.12 | 12.21 | 7,760,729 | -0.26(-2.09%) |
Dec 16, 2003 | 12.40 | 12.48 | 12.39 | 12.47 | 3,347,459 | +0.07(+0.57%) |
Dec 15, 2003 | 12.67 | 12.67 | 12.40 | 12.40 | 3,276,424 | -0.14(-1.10%) |
Dec 12, 2003 | 12.46 | 12.58 | 12.45 | 12.54 | 3,398,320 | +0.06(+0.45%) |
Dec 11, 2003 | 12.42 | 12.58 | 12.37 | 12.48 | 3,900,112 | +0.02(+0.17%) |
Dec 10, 2003 | 12.48 | 12.52 | 12.40 | 12.46 | 3,946,711 | -0.02(-0.20%) |
Dec 09, 2003 | 12.58 | 12.60 | 12.42 | 12.48 | 2,618,354 | -0.14(-1.09%) |
Dec 08, 2003 | 12.49 | 12.63 | 12.49 | 12.62 | 1,933,576 | +0.14(+1.10%) |
Dec 05, 2003 | 12.67 | 12.71 | 12.47 | 12.48 | 2,119,404 | -0.18(-1.44%) |
Dec 04, 2003 | 12.61 | 12.70 | 12.56 | 12.67 | 2,126,791 | +0.09(+0.73%) |
Dec 03, 2003 | 12.67 | 12.68 | 12.56 | 12.57 | 2,849,360 | +0.02(+0.17%) |
Dec 02, 2003 | 12.80 | 12.83 | 12.55 | 12.55 | 4,235,966 | -0.28(-2.19%) |
Dec 01, 2003 | 12.70 | 12.91 | 12.67 | 12.84 | 4,677,521 | +0.18(+1.39%) |
Nov 28, 2003 | 12.48 | 12.66 | 12.48 | 12.66 | 1,310,740 | +0.10(+0.76%) |
Nov 26, 2003 | 12.47 | 12.59 | 12.41 | 12.56 | 2,526,009 | +0.18(+1.45%) |
Nov 25, 2003 | 12.46 | 12.46 | 12.36 | 12.38 | 4,736,338 | -0.15(-1.18%) |
Nov 24, 2003 | 12.44 | 12.54 | 12.40 | 12.53 | 4,077,984 | +0.16(+1.31%) |
Nov 21, 2003 | 12.37 | 12.40 | 12.32 | 12.37 | 3,091,164 | +0.05(+0.43%) |
Nov 20, 2003 | 12.48 | 12.53 | 12.32 | 12.32 | 11,251,679 | -0.18(-1.46%) |
Nov 19, 2003 | 12.56 | 12.56 | 12.40 | 12.50 | 4,019,167 | -0.03(-0.22%) |
Nov 18, 2003 | 12.59 | 12.63 | 12.49 | 12.53 | 2,977,508 | -0.07(-0.59%) |
Nov 17, 2003 | 12.57 | 12.63 | 12.50 | 12.60 | 3,127,250 | -0.10(-0.78%) |
Nov 14, 2003 | 12.74 | 12.74 | 12.63 | 12.70 | 4,563,012 | -0.01(-0.06%) |
Nov 13, 2003 | 12.61 | 12.73 | 12.55 | 12.71 | 3,636,146 | +0.09(+0.73%) |
Nov 12, 2003 | 12.55 | 12.65 | 12.47 | 12.62 | 3,353,710 | +0.09(+0.73%) |
Nov 11, 2003 | 12.49 | 12.53 | 12.34 | 12.53 | 2,790,259 | +0.05(+0.40%) |
Nov 10, 2003 | 12.30 | 12.49 | 12.29 | 12.48 | 5,003,430 | +0.12(+0.94%) |
Nov 07, 2003 | 12.56 | 12.56 | 12.36 | 12.36 | 3,033,484 | -0.15(-1.21%) |
Nov 06, 2003 | 12.53 | 12.60 | 12.39 | 12.51 | 3,746,108 | +0.02(+0.17%) |
Nov 05, 2003 | 12.79 | 12.83 | 12.41 | 12.49 | 7,681,454 | -0.36(-2.77%) |
Nov 04, 2003 | 12.88 | 12.88 | 12.79 | 12.85 | 3,151,393 | -0.04(-0.33%) |