Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 14.00 | 14.43 | 13.96 | 14.40 | 364,174 | +0.51(+3.70%) |
Sep 29, 2004 | 14.12 | 14.26 | 13.63 | 13.89 | 166,730 | -0.15(-1.08%) |
Sep 28, 2004 | 14.06 | 14.23 | 13.89 | 14.04 | 236,339 | +0.35(+2.59%) |
Sep 27, 2004 | 13.67 | 14.29 | 13.65 | 13.69 | 178,470 | -0.11(-0.79%) |
Sep 24, 2004 | 13.87 | 13.96 | 13.59 | 13.80 | 140,404 | +0.03(+0.24%) |
Sep 23, 2004 | 13.69 | 14.06 | 13.67 | 13.76 | 220,805 | +0.05(+0.37%) |
Sep 22, 2004 | 13.72 | 13.94 | 13.49 | 13.71 | 275,354 | +0.02(+0.12%) |
Sep 21, 2004 | 13.31 | 13.78 | 13.31 | 13.69 | 216,536 | +0.51(+3.90%) |
Sep 20, 2004 | 13.41 | 13.45 | 13.16 | 13.18 | 110,165 | -0.10(-0.76%) |
Sep 17, 2004 | 13.43 | 13.69 | 13.21 | 13.28 | 211,792 | -0.06(-0.44%) |
Sep 16, 2004 | 13.45 | 13.48 | 13.20 | 13.34 | 81,112 | +0.09(+0.70%) |
Sep 15, 2004 | 13.50 | 13.56 | 13.20 | 13.25 | 176,810 | -0.12(-0.88%) |
Sep 14, 2004 | 13.15 | 13.50 | 13.13 | 13.37 | 274,405 | +0.33(+2.52%) |
Sep 13, 2004 | 12.75 | 13.15 | 12.65 | 13.04 | 182,146 | +0.19(+1.51%) |
Sep 10, 2004 | 12.79 | 13.14 | 12.79 | 12.84 | 149,061 | +0.03(+0.26%) |
Sep 09, 2004 | 12.77 | 12.94 | 12.52 | 12.81 | 74,589 | +0.16(+1.27%) |
Sep 08, 2004 | 12.48 | 12.88 | 12.31 | 12.65 | 240,846 | +0.04(+0.33%) |
Sep 07, 2004 | 12.62 | 12.72 | 12.35 | 12.61 | 214,272 | -0.26(-2.03%) |
Sep 03, 2004 | 13.02 | 13.21 | 12.66 | 12.87 | 175,861 | -0.25(-1.93%) |
Sep 02, 2004 | 12.93 | 13.23 | 12.84 | 13.12 | 224,600 | -0.02(-0.13%) |
Sep 01, 2004 | 12.99 | 13.41 | 12.62 | 13.14 | 277,844 | +0.15(+1.17%) |
Aug 31, 2004 | 12.51 | 13.00 | 12.50 | 12.99 | 137,558 | +0.46(+3.63%) |
Aug 30, 2004 | 12.69 | 13.03 | 12.52 | 12.53 | 179,300 | -0.12(-0.93%) |
Aug 27, 2004 | 12.66 | 12.80 | 12.52 | 12.65 | 192,819 | +0.02(+0.13%) |
Aug 26, 2004 | 12.61 | 12.86 | 12.61 | 12.63 | 217,366 | +0.01(+0.07%) |
Aug 25, 2004 | 12.31 | 12.97 | 12.29 | 12.62 | 261,361 | +0.25(+2.05%) |
Aug 24, 2004 | 12.28 | 12.40 | 12.11 | 12.37 | 228,394 | +0.02(+0.14%) |
Aug 23, 2004 | 12.51 | 12.63 | 12.31 | 12.35 | 226,141 | -0.29(-2.27%) |
Aug 20, 2004 | 12.80 | 12.87 | 12.48 | 12.64 | 422,685 | -0.03(-0.27%) |
Aug 19, 2004 | 12.86 | 12.93 | 12.62 | 12.67 | 392,990 | +0.07(+0.54%) |
Aug 18, 2004 | 12.23 | 12.64 | 12.14 | 12.61 | 339,627 | +0.38(+3.10%) |
Aug 17, 2004 | 11.97 | 12.35 | 11.87 | 12.23 | 316,147 | +0.28(+2.33%) |
Aug 16, 2004 | 11.42 | 11.96 | 11.39 | 11.95 | 398,682 | +0.61(+5.35%) |
Aug 13, 2004 | 11.21 | 11.38 | 11.10 | 11.34 | 211,674 | +0.35(+3.14%) |
Aug 12, 2004 | 10.84 | 11.16 | 10.84 | 11.00 | 171,118 | -0.03(-0.31%) |
Aug 11, 2004 | 10.91 | 11.12 | 10.37 | 11.03 | 333,461 | -0.21(-1.88%) |
Aug 10, 2004 | 11.12 | 11.32 | 11.00 | 11.24 | 126,648 | +0.04(+0.38%) |
Aug 09, 2004 | 11.33 | 11.43 | 11.17 | 11.20 | 103,524 | -0.18(-1.56%) |
Aug 06, 2004 | 11.27 | 11.55 | 11.27 | 11.38 | 191,277 | +0.20(+1.81%) |
Aug 05, 2004 | 11.15 | 11.36 | 11.10 | 11.17 | 150,128 | -0.03(-0.23%) |
Aug 04, 2004 | 11.53 | 11.60 | 11.17 | 11.20 | 218,196 | -0.40(-3.42%) |
Aug 03, 2004 | 11.71 | 11.88 | 11.59 | 11.60 | 146,023 | -0.13(-1.15%) |
Aug 02, 2004 | 11.86 | 12.05 | 11.59 | 11.73 | 269,069 | -0.12(-1.00%) |
Jul 30, 2004 | 11.94 | 12.02 | 11.80 | 11.85 | 131,273 | +0.03(+0.29%) |
Jul 29, 2004 | 11.95 | 11.95 | 11.58 | 11.81 | 188,194 | +0.06(+0.50%) |
Jul 28, 2004 | 11.31 | 11.83 | 11.14 | 11.76 | 304,051 | +0.37(+3.26%) |
Jul 27, 2004 | 11.22 | 11.45 | 10.92 | 11.38 | 285,434 | +0.17(+1.50%) |
Jul 26, 2004 | 11.48 | 11.66 | 11.11 | 11.22 | 170,288 | -0.26(-2.28%) |
Jul 23, 2004 | 11.59 | 11.68 | 11.41 | 11.48 | 187,957 | -0.24(-2.02%) |
Jul 22, 2004 | 12.00 | 12.20 | 11.49 | 11.71 | 272,626 | -0.19(-1.63%) |
Jul 21, 2004 | 12.10 | 12.19 | 11.75 | 11.91 | 243,573 | -0.23(-1.88%) |
Jul 20, 2004 | 12.13 | 12.17 | 11.71 | 12.13 | 345,082 | -0.08(-0.69%) |
Jul 19, 2004 | 12.65 | 12.73 | 12.07 | 12.22 | 365,834 | -0.56(-4.36%) |
Jul 16, 2004 | 12.80 | 13.26 | 12.78 | 12.78 | 378,049 | -0.01(-0.07%) |
Jul 15, 2004 | 12.82 | 13.03 | 12.70 | 12.78 | 379,116 | -0.07(-0.52%) |
Jul 14, 2004 | 12.67 | 13.07 | 12.62 | 12.85 | 412,438 | +0.25(+2.01%) |
Jul 13, 2004 | 12.72 | 12.73 | 12.51 | 12.60 | 311,641 | -0.26(-2.03%) |
Jul 12, 2004 | 12.75 | 12.89 | 12.48 | 12.86 | 359,075 | +0.04(+0.33%) |
Jul 09, 2004 | 12.93 | 12.93 | 12.56 | 12.82 | 215,587 | -0.01(-0.07%) |
Jul 08, 2004 | 12.94 | 12.94 | 12.44 | 12.83 | 435,681 | +0.33(+2.63%) |
Jul 07, 2004 | 12.51 | 12.91 | 12.30 | 12.50 | 510,152 | +0.06(+0.48%) |
Jul 06, 2004 | 12.94 | 12.98 | 11.93 | 12.44 | 443,745 | -0.11(-0.87%) |
Jul 02, 2004 | 12.26 | 12.65 | 12.06 | 12.55 | 444,338 | +0.57(+4.79%) |
Jul 01, 2004 | 12.39 | 12.39 | 11.76 | 11.97 | 260,056 | +0.03(+0.21%) |
Jun 30, 2004 | 11.42 | 12.09 | 11.42 | 11.95 | 247,961 | +0.39(+3.36%) |
Jun 29, 2004 | 11.66 | 11.71 | 11.41 | 11.56 | 291,719 | -0.01(-0.07%) |
Jun 28, 2004 | 11.97 | 12.02 | 11.56 | 11.57 | 199,934 | -0.24(-2.07%) |
Jun 25, 2004 | 11.81 | 11.99 | 11.57 | 11.81 | 352,078 | -0.03(-0.21%) |
Jun 24, 2004 | 11.32 | 12.19 | 11.31 | 11.84 | 781,238 | +0.76(+6.85%) |
Jun 23, 2004 | 11.48 | 11.48 | 11.02 | 11.08 | 173,608 | -0.24(-2.16%) |
Jun 22, 2004 | 11.22 | 11.42 | 11.07 | 11.33 | 138,270 | +0.11(+0.98%) |
Jun 21, 2004 | 11.75 | 11.76 | 11.12 | 11.22 | 231,003 | -0.22(-1.92%) |
Jun 18, 2004 | 10.90 | 11.49 | 10.74 | 11.43 | 313,420 | +0.62(+5.77%) |
Jun 17, 2004 | 10.80 | 10.93 | 10.52 | 10.81 | 157,362 | +0.19(+1.75%) |
Jun 16, 2004 | 10.47 | 10.84 | 10.39 | 10.63 | 105,540 | -0.08(-0.79%) |
Jun 15, 2004 | 10.12 | 10.96 | 10.12 | 10.71 | 283,655 | +0.61(+6.01%) |
Jun 14, 2004 | 10.19 | 10.40 | 10.02 | 10.10 | 261,005 | -0.20(-1.96%) |
Jun 10, 2004 | 10.46 | 10.57 | 10.16 | 10.30 | 227,801 | -0.10(-0.97%) |
Jun 09, 2004 | 10.86 | 10.89 | 10.38 | 10.41 | 228,869 | -0.59(-5.37%) |
Jun 08, 2004 | 11.12 | 11.13 | 10.89 | 11.00 | 106,370 | -0.13(-1.21%) |
Jun 07, 2004 | 11.06 | 11.36 | 11.06 | 11.13 | 251,044 | +0.07(+0.61%) |
Jun 04, 2004 | 10.85 | 11.34 | 10.63 | 11.06 | 219,263 | +0.17(+1.55%) |
Jun 03, 2004 | 11.18 | 11.36 | 10.88 | 10.90 | 141,827 | -0.34(-3.00%) |
Jun 02, 2004 | 11.39 | 11.59 | 11.05 | 11.23 | 150,128 | -0.23(-1.99%) |
Jun 01, 2004 | 11.81 | 11.95 | 11.45 | 11.46 | 238,830 | -0.30(-2.58%) |
May 28, 2004 | 11.70 | 11.76 | 11.45 | 11.76 | 234,916 | +0.24(+2.05%) |
May 27, 2004 | 11.54 | 11.76 | 11.47 | 11.53 | 213,808 | +0.27(+2.40%) |
May 26, 2004 | 11.39 | 11.68 | 11.09 | 11.26 | 267,883 | +0.06(+0.53%) |
May 25, 2004 | 10.98 | 11.37 | 10.96 | 11.20 | 285,434 | +0.23(+2.08%) |
May 24, 2004 | 10.91 | 11.12 | 10.67 | 10.97 | 236,458 | +0.22(+2.04%) |
May 21, 2004 | 10.75 | 10.89 | 10.63 | 10.75 | 161,038 | +0.17(+1.59%) |
May 20, 2004 | 10.52 | 10.82 | 10.46 | 10.58 | 144,910 | -0.06(-0.55%) |
May 19, 2004 | 10.67 | 11.00 | 10.46 | 10.64 | 328,954 | +0.14(+1.36%) |
May 18, 2004 | 10.09 | 10.52 | 10.05 | 10.50 | 354,450 | +0.32(+3.15%) |
May 17, 2004 | 10.38 | 10.58 | 10.09 | 10.18 | 265,511 | +0.08(+0.75%) |
May 14, 2004 | 9.875 | 10.27 | 9.875 | 10.10 | 288,754 | +0.25(+2.57%) |
May 13, 2004 | 10.05 | 10.05 | 9.613 | 9.849 | 176,335 | -0.14(-1.43%) |
May 12, 2004 | 10.42 | 10.47 | 9.782 | 9.993 | 378,286 | +0.03(+0.25%) |
May 11, 2004 | 9.782 | 9.993 | 9.495 | 9.968 | 249,028 | +0.16(+1.63%) |
May 10, 2004 | 9.470 | 10.08 | 9.335 | 9.807 | 495,092 | +0.24(+2.56%) |
May 07, 2004 | 9.596 | 9.826 | 9.436 | 9.563 | 622,927 | -0.34(-3.41%) |
May 06, 2004 | 10.29 | 10.73 | 9.790 | 9.900 | 510,152 | -0.43(-4.16%) |
May 05, 2004 | 10.79 | 10.87 | 10.30 | 10.33 | 299,664 | -0.60(-5.48%) |
May 04, 2004 | 10.79 | 10.93 | 10.41 | 10.93 | 258,989 | +0.50(+4.77%) |
May 03, 2004 | 10.35 | 10.73 | 10.22 | 10.43 | 465,920 | +0.07(+0.65%) |
Apr 30, 2004 | 10.45 | 10.79 | 10.20 | 10.36 | 293,142 | -0.22(-2.07%) |
Apr 29, 2004 | 10.63 | 10.96 | 10.27 | 10.58 | 401,054 | -0.09(-0.87%) |
Apr 28, 2004 | 11.33 | 11.38 | 10.36 | 10.68 | 544,068 | -0.83(-7.18%) |
Apr 27, 2004 | 11.68 | 11.97 | 11.39 | 11.50 | 436,630 | -0.22(-1.87%) |
Apr 26, 2004 | 11.56 | 12.08 | 11.54 | 11.72 | 252,704 | +0.02(+0.14%) |
Apr 23, 2004 | 11.64 | 11.94 | 11.57 | 11.70 | 181,790 | -0.02(-0.14%) |
Apr 22, 2004 | 11.58 | 12.09 | 11.55 | 11.72 | 269,187 | +0.04(+0.36%) |
Apr 21, 2004 | 11.81 | 12.21 | 11.38 | 11.68 | 516,319 | -0.22(-1.84%) |
Apr 20, 2004 | 12.64 | 12.67 | 11.87 | 11.90 | 418,960 | -0.97(-7.54%) |
Apr 19, 2004 | 12.75 | 13.19 | 12.65 | 12.87 | 242,743 | +0.09(+0.73%) |
Apr 16, 2004 | 12.81 | 13.13 | 12.66 | 12.78 | 358,601 | +0.09(+0.73%) |
Apr 15, 2004 | 13.05 | 13.26 | 12.52 | 12.68 | 511,219 | -0.19(-1.44%) |
Apr 14, 2004 | 13.41 | 13.65 | 12.40 | 12.87 | 920,219 | -0.81(-5.92%) |
Apr 13, 2004 | 14.27 | 14.45 | 13.12 | 13.68 | 626,603 | -0.73(-5.03%) |
Apr 12, 2004 | 14.59 | 14.63 | 14.15 | 14.40 | 133,763 | +0.02(+0.12%) |
Apr 08, 2004 | 14.42 | 14.72 | 14.38 | 14.39 | 206,930 | -0.18(-1.22%) |
Apr 07, 2004 | 14.79 | 14.81 | 14.55 | 14.56 | 194,123 | +0.02(+0.12%) |
Apr 06, 2004 | 14.96 | 15.01 | 14.54 | 14.55 | 274,168 | -0.13(-0.92%) |
Apr 05, 2004 | 15.13 | 15.31 | 14.34 | 14.68 | 512,405 | -0.41(-2.74%) |
Apr 02, 2004 | 15.00 | 15.22 | 14.73 | 15.09 | 312,945 | -0.03(-0.22%) |
Apr 01, 2004 | 15.08 | 15.43 | 14.86 | 15.13 | 307,372 | +0.19(+1.30%) |
Mar 31, 2004 | 15.05 | 15.19 | 14.84 | 14.93 | 302,391 | +0.12(+0.80%) |
Mar 30, 2004 | 14.64 | 15.13 | 14.64 | 14.82 | 435,562 | +0.13(+0.86%) |
Mar 29, 2004 | 14.80 | 14.81 | 14.50 | 14.69 | 308,913 | +0.02(+0.12%) |
Mar 26, 2004 | 14.77 | 14.97 | 14.62 | 14.67 | 363,581 | +0.07(+0.46%) |
Mar 25, 2004 | 14.50 | 14.76 | 14.39 | 14.61 | 273,931 | -0.06(-0.40%) |
Mar 24, 2004 | 14.97 | 15.01 | 14.50 | 14.66 | 275,947 | -0.37(-2.47%) |
Mar 23, 2004 | 14.59 | 15.15 | 14.59 | 15.04 | 358,719 | +0.31(+2.13%) |
Mar 22, 2004 | 15.09 | 15.25 | 14.64 | 14.72 | 453,231 | -0.11(-0.74%) |
Mar 19, 2004 | 15.18 | 15.24 | 14.60 | 14.83 | 308,676 | -0.15(-1.01%) |
Mar 18, 2004 | 14.73 | 15.33 | 14.60 | 14.98 | 832,585 | +0.42(+2.89%) |
Mar 17, 2004 | 14.29 | 14.64 | 14.07 | 14.56 | 241,083 | +0.19(+1.35%) |
Mar 16, 2004 | 14.35 | 14.59 | 14.08 | 14.37 | 193,293 | +0.07(+0.47%) |
Mar 15, 2004 | 14.32 | 14.66 | 14.16 | 14.30 | 252,467 | -0.23(-1.57%) |
Mar 12, 2004 | 14.29 | 14.59 | 13.96 | 14.53 | 285,434 | +0.10(+0.70%) |
Mar 11, 2004 | 14.14 | 14.54 | 14.01 | 14.43 | 228,276 | +0.13(+0.88%) |
Mar 10, 2004 | 14.84 | 14.85 | 14.17 | 14.30 | 214,994 | -0.50(-3.36%) |
Mar 09, 2004 | 14.94 | 15.15 | 14.74 | 14.80 | 203,254 | +0.01(+0.06%) |
Mar 08, 2004 | 14.77 | 15.05 | 14.72 | 14.79 | 281,876 | +0.13(+0.92%) |
Mar 05, 2004 | 14.75 | 14.93 | 14.61 | 14.66 | 211,674 | +0.28(+1.94%) |
Mar 04, 2004 | 13.95 | 14.63 | 13.95 | 14.38 | 226,971 | +0.40(+2.90%) |
Mar 03, 2004 | 13.72 | 14.25 | 13.62 | 13.97 | 270,611 | -0.07(-0.48%) |
Mar 02, 2004 | 14.28 | 14.50 | 13.98 | 14.04 | 216,417 | -0.43(-2.97%) |
Mar 01, 2004 | 14.50 | 14.81 | 14.37 | 14.47 | 129,376 | +0.11(+0.76%) |
Feb 27, 2004 | 14.50 | 14.96 | 14.32 | 14.36 | 175,268 | -0.10(-0.70%) |
Feb 26, 2004 | 13.96 | 14.53 | 13.92 | 14.46 | 181,435 | +0.23(+1.60%) |
Feb 25, 2004 | 14.30 | 14.49 | 13.97 | 14.23 | 186,297 | -0.19(-1.34%) |
Feb 24, 2004 | 14.44 | 14.72 | 14.13 | 14.43 | 343,303 | +0.28(+1.97%) |
Feb 23, 2004 | 14.77 | 14.82 | 14.12 | 14.15 | 294,209 | -0.56(-3.84%) |
Feb 20, 2004 | 14.79 | 14.85 | 14.58 | 14.72 | 244,759 | -0.13(-0.91%) |
Feb 19, 2004 | 15.01 | 15.01 | 14.67 | 14.85 | 220,449 | +0.01(+0.06%) |
Feb 18, 2004 | 15.31 | 15.41 | 14.69 | 14.84 | 295,276 | -0.46(-2.98%) |
Feb 17, 2004 | 15.16 | 15.40 | 15.11 | 15.30 | 261,005 | +0.28(+1.85%) |
Feb 13, 2004 | 15.43 | 15.43 | 14.74 | 15.02 | 280,334 | -0.09(-0.61%) |
Feb 12, 2004 | 15.52 | 15.59 | 15.06 | 15.11 | 323,025 | -0.34(-2.18%) |
Feb 11, 2004 | 15.37 | 15.59 | 15.18 | 15.45 | 288,161 | +0.14(+0.94%) |
Feb 10, 2004 | 15.40 | 15.48 | 15.04 | 15.31 | 391,923 | +0.21(+1.40%) |
Feb 09, 2004 | 14.93 | 15.16 | 14.85 | 15.09 | 508,018 | +0.45(+3.05%) |
Feb 06, 2004 | 14.23 | 14.74 | 14.08 | 14.65 | 431,530 | +0.71(+5.08%) |
Feb 05, 2004 | 13.87 | 14.02 | 13.49 | 13.94 | 311,285 | +0.27(+1.97%) |
Feb 04, 2004 | 14.24 | 14.24 | 13.64 | 13.67 | 324,448 | -0.40(-2.88%) |
Feb 03, 2004 | 14.03 | 14.29 | 13.84 | 14.07 | 324,211 | +0.18(+1.27%) |
Feb 02, 2004 | 14.34 | 14.34 | 13.51 | 13.90 | 630,516 | -0.56(-3.91%) |
Jan 30, 2004 | 14.18 | 14.55 | 14.04 | 14.46 | 284,129 | +0.37(+2.63%) |
Jan 29, 2004 | 14.12 | 14.31 | 13.73 | 14.09 | 787,404 | -0.24(-1.71%) |
Jan 28, 2004 | 15.16 | 15.42 | 14.29 | 14.34 | 606,325 | -0.78(-5.13%) |
Jan 27, 2004 | 14.77 | 15.25 | 14.58 | 15.11 | 386,942 | +0.29(+1.93%) |
Jan 26, 2004 | 15.31 | 15.31 | 14.45 | 14.82 | 321,365 | -0.19(-1.24%) |
Jan 23, 2004 | 15.43 | 15.49 | 14.87 | 15.01 | 360,498 | -0.03(-0.17%) |
Jan 22, 2004 | 15.39 | 15.79 | 15.01 | 15.04 | 302,036 | -0.30(-1.98%) |
Jan 21, 2004 | 15.35 | 15.76 | 15.14 | 15.34 | 426,313 | -0.20(-1.30%) |
Jan 20, 2004 | 15.15 | 15.85 | 15.13 | 15.54 | 469,240 | +0.37(+2.45%) |
Jan 16, 2004 | 15.28 | 15.54 | 14.97 | 15.17 | 433,546 | -0.06(-0.39%) |
Jan 15, 2004 | 15.17 | 15.56 | 14.87 | 15.23 | 674,052 | -0.22(-1.42%) |
Jan 14, 2004 | 15.81 | 15.96 | 15.08 | 15.45 | 960,954 | -0.63(-3.93%) |
Jan 13, 2004 | 16.49 | 16.61 | 15.94 | 16.08 | 614,132 | -0.47(-2.85%) |
Jan 12, 2004 | 16.58 | 16.71 | 16.37 | 16.55 | 452,686 | -0.09(-0.56%) |
Jan 09, 2004 | 16.65 | 17.06 | 16.63 | 16.65 | 423,707 | -0.02(-0.10%) |
Jan 08, 2004 | 17.03 | 17.21 | 16.63 | 16.66 | 724,186 | -0.41(-2.42%) |
Jan 07, 2004 | 17.49 | 17.55 | 17.04 | 17.08 | 411,353 | -0.38(-2.17%) |
Jan 06, 2004 | 17.91 | 18.31 | 17.46 | 17.46 | 577,983 | -0.52(-2.91%) |
Jan 05, 2004 | 18.04 | 18.32 | 17.68 | 17.98 | 666,210 | +0.27(+1.52%) |
Jan 02, 2004 | 17.68 | 17.89 | 17.58 | 17.71 | 202,543 | +0.06(+0.33%) |
Dec 31, 2003 | 18.00 | 18.07 | 17.50 | 17.65 | 362,277 | -0.26(-1.46%) |
Dec 30, 2003 | 18.09 | 18.47 | 17.87 | 17.91 | 513,428 | -0.14(-0.79%) |
Dec 29, 2003 | 17.87 | 18.13 | 17.74 | 18.05 | 459,865 | +0.72(+4.13%) |
Dec 26, 2003 | 17.02 | 17.46 | 16.78 | 17.34 | 151,620 | +0.17(+0.98%) |
Dec 24, 2003 | 16.84 | 17.31 | 16.84 | 17.17 | 156,297 | +0.13(+0.74%) |
Dec 23, 2003 | 16.78 | 17.19 | 16.78 | 17.04 | 472,071 | +0.13(+0.80%) |
Dec 22, 2003 | 17.00 | 17.40 | 16.81 | 16.91 | 396,100 | +0.00(+0.00%) |
Dec 19, 2003 | 17.29 | 17.79 | 16.90 | 16.91 | 376,002 | -0.52(-3.00%) |
Dec 18, 2003 | 16.95 | 17.53 | 16.90 | 17.43 | 299,514 | +0.14(+0.83%) |
Dec 17, 2003 | 17.28 | 17.38 | 16.78 | 17.29 | 412,538 | +0.17(+0.99%) |
Dec 16, 2003 | 17.92 | 18.05 | 16.94 | 17.12 | 385,351 | -0.51(-2.92%) |
Dec 15, 2003 | 17.11 | 18.13 | 17.09 | 17.63 | 517,743 | +0.23(+1.31%) |
Dec 12, 2003 | 17.62 | 18.21 | 17.30 | 17.41 | 440,485 | -0.14(-0.82%) |
Dec 11, 2003 | 17.19 | 17.71 | 16.36 | 17.55 | 633,481 | +0.59(+3.48%) |
Dec 10, 2003 | 17.88 | 18.42 | 16.88 | 16.96 | 681,988 | -1.22(-6.69%) |
Dec 09, 2003 | 18.55 | 18.73 | 17.94 | 18.17 | 642,648 | -0.29(-1.55%) |
Dec 08, 2003 | 18.69 | 18.97 | 18.16 | 18.46 | 516,335 | -0.28(-1.49%) |
Dec 05, 2003 | 18.68 | 18.85 | 18.42 | 18.74 | 433,008 | +0.06(+0.32%) |
Dec 04, 2003 | 19.12 | 19.27 | 18.37 | 18.68 | 597,567 | -0.55(-2.85%) |
Dec 03, 2003 | 19.34 | 19.72 | 18.82 | 19.23 | 493,248 | -0.33(-1.68%) |
Dec 02, 2003 | 19.56 | 19.77 | 19.14 | 19.56 | 1,029,046 | +0.02(+0.09%) |
Dec 01, 2003 | 18.43 | 19.61 | 18.05 | 19.54 | 1,324,602 | +1.52(+8.42%) |
Nov 28, 2003 | 17.84 | 18.30 | 17.84 | 18.02 | 262,076 | +0.28(+1.57%) |
Nov 26, 2003 | 17.29 | 18.06 | 17.29 | 17.74 | 484,955 | +0.23(+1.30%) |
Nov 25, 2003 | 17.19 | 17.82 | 17.19 | 17.51 | 385,126 | +0.02(+0.10%) |
Nov 24, 2003 | 17.25 | 17.97 | 16.99 | 17.50 | 606,116 | -0.12(-0.67%) |
Nov 21, 2003 | 17.62 | 17.88 | 17.54 | 17.62 | 430,634 | -0.01(-0.05%) |
Nov 20, 2003 | 18.10 | 18.30 | 17.46 | 17.62 | 696,504 | -0.30(-1.69%) |
Nov 19, 2003 | 17.26 | 18.00 | 17.08 | 17.93 | 689,354 | +0.44(+2.51%) |
Nov 18, 2003 | 16.49 | 17.58 | 16.44 | 17.49 | 887,580 | +1.09(+6.63%) |
Nov 17, 2003 | 16.68 | 16.92 | 16.15 | 16.40 | 438,141 | -0.28(-1.67%) |
Nov 14, 2003 | 16.52 | 16.99 | 16.35 | 16.68 | 351,420 | +0.13(+0.82%) |
Nov 13, 2003 | 16.76 | 17.20 | 16.42 | 16.55 | 653,331 | -0.30(-1.75%) |
Nov 12, 2003 | 15.96 | 16.85 | 15.90 | 16.84 | 709,318 | +1.03(+6.51%) |
Nov 11, 2003 | 16.35 | 16.44 | 15.76 | 15.81 | 348,412 | -0.27(-1.68%) |
Nov 10, 2003 | 16.17 | 16.73 | 16.02 | 16.08 | 403,232 | -0.05(-0.31%) |
Nov 07, 2003 | 15.40 | 16.50 | 15.35 | 16.13 | 465,707 | +0.39(+2.46%) |
Nov 06, 2003 | 16.15 | 16.43 | 15.39 | 15.74 | 533,706 | -0.46(-2.86%) |
Nov 05, 2003 | 16.62 | 16.82 | 16.06 | 16.21 | 623,171 | -0.55(-3.27%) |
Nov 04, 2003 | 17.06 | 17.13 | 16.70 | 16.76 | 357,132 | +0.00(+0.00%) |
Nov 03, 2003 | 17.26 | 17.62 | 16.54 | 16.76 | 471,393 | -0.67(-3.82%) |
Oct 31, 2003 | 17.35 | 17.70 | 17.03 | 17.42 | 566,108 | +0.11(+0.63%) |
Oct 30, 2003 | 17.71 | 18.13 | 17.14 | 17.31 | 633,520 | -0.40(-2.24%) |
Oct 29, 2003 | 17.62 | 17.89 | 17.41 | 17.71 | 383,021 | +0.35(+1.99%) |
Oct 28, 2003 | 17.37 | 17.45 | 17.08 | 17.36 | 228,627 | -0.07(-0.39%) |
Oct 27, 2003 | 16.98 | 17.57 | 16.92 | 17.43 | 314,487 | +0.13(+0.78%) |
Oct 24, 2003 | 17.42 | 17.71 | 17.11 | 17.30 | 439,476 | -0.03(-0.19%) |
Oct 23, 2003 | 17.58 | 17.58 | 16.92 | 17.33 | 358,245 | -0.01(-0.05%) |
Oct 22, 2003 | 17.40 | 17.96 | 17.30 | 17.34 | 781,356 | +0.14(+0.83%) |
Oct 21, 2003 | 16.45 | 17.20 | 16.32 | 17.19 | 645,474 | +1.00(+6.20%) |
Oct 20, 2003 | 16.76 | 16.98 | 16.11 | 16.19 | 521,718 | -0.35(-2.14%) |
Oct 17, 2003 | 16.76 | 17.11 | 16.47 | 16.55 | 632,349 | -0.38(-2.24%) |
Oct 16, 2003 | 16.31 | 16.94 | 16.23 | 16.92 | 666,924 | +0.62(+3.77%) |
Oct 15, 2003 | 16.57 | 16.74 | 16.25 | 16.31 | 393,201 | -0.45(-2.67%) |
Oct 14, 2003 | 15.85 | 16.82 | 15.64 | 16.76 | 1,068,574 | +0.87(+5.47%) |
Oct 13, 2003 | 15.49 | 15.92 | 15.31 | 15.89 | 319,433 | +0.44(+2.84%) |
Oct 10, 2003 | 15.50 | 15.99 | 15.45 | 15.45 | 266,710 | -0.21(-1.35%) |
Oct 09, 2003 | 15.42 | 15.69 | 15.14 | 15.66 | 560,690 | +0.05(+0.32%) |
Oct 08, 2003 | 15.62 | 15.99 | 15.58 | 15.61 | 307,718 | -0.08(-0.48%) |
Oct 07, 2003 | 15.64 | 15.92 | 15.46 | 15.69 | 455,992 | +0.25(+1.64%) |
Oct 06, 2003 | 15.30 | 15.55 | 15.01 | 15.43 | 462,515 | +0.06(+0.38%) |
Oct 03, 2003 | 15.73 | 16.00 | 14.80 | 15.37 | 999,498 | -0.48(-3.03%) |
Oct 02, 2003 | 15.77 | 16.09 | 15.63 | 15.85 | 560,565 | -0.08(-0.53%) |