Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 19.35 | 19.46 | 19.27 | 19.37 | 172,987 | -0.02(-0.08%) |
Oct 28, 2004 | 19.31 | 19.54 | 19.31 | 19.39 | 172,485 | +0.04(+0.21%) |
Oct 27, 2004 | 19.15 | 19.43 | 19.14 | 19.35 | 425,198 | +0.10(+0.54%) |
Oct 26, 2004 | 18.89 | 19.31 | 18.78 | 19.24 | 161,204 | +0.28(+1.47%) |
Oct 25, 2004 | 18.47 | 19.11 | 18.35 | 18.96 | 120,965 | +0.30(+1.62%) |
Oct 22, 2004 | 18.92 | 18.99 | 18.61 | 18.66 | 111,188 | -0.32(-1.68%) |
Oct 21, 2004 | 18.85 | 19.11 | 18.60 | 18.98 | 116,578 | +0.22(+1.19%) |
Oct 20, 2004 | 18.54 | 18.97 | 18.28 | 18.75 | 143,654 | +0.13(+0.69%) |
Oct 19, 2004 | 18.96 | 19.07 | 18.56 | 18.63 | 104,795 | -0.18(-0.98%) |
Oct 18, 2004 | 19.03 | 19.03 | 18.69 | 18.81 | 176,622 | -0.34(-1.79%) |
Oct 15, 2004 | 18.91 | 19.26 | 18.51 | 19.15 | 148,668 | +0.41(+2.17%) |
Oct 14, 2004 | 19.15 | 19.15 | 18.72 | 18.75 | 124,475 | -0.46(-2.41%) |
Oct 13, 2004 | 19.35 | 19.46 | 19.03 | 19.21 | 211,721 | +0.06(+0.29%) |
Oct 12, 2004 | 18.99 | 19.23 | 18.85 | 19.15 | 125,227 | +0.11(+0.59%) |
Oct 11, 2004 | 19.15 | 19.21 | 18.85 | 19.04 | 193,294 | +0.02(+0.13%) |
Oct 08, 2004 | 19.23 | 19.35 | 18.95 | 19.02 | 199,060 | -0.26(-1.32%) |
Oct 07, 2004 | 19.86 | 19.86 | 19.23 | 19.27 | 160,577 | -0.56(-2.82%) |
Oct 06, 2004 | 19.58 | 19.83 | 19.44 | 19.83 | 156,942 | +0.10(+0.53%) |
Oct 05, 2004 | 19.69 | 19.87 | 19.54 | 19.73 | 259,355 | -0.12(-0.60%) |
Oct 04, 2004 | 19.89 | 20.03 | 19.79 | 19.85 | 474,211 | -0.11(-0.56%) |
Oct 01, 2004 | 19.03 | 20.02 | 18.99 | 19.96 | 432,593 | +0.89(+4.69%) |
Sep 30, 2004 | 18.72 | 19.14 | 18.67 | 19.07 | 216,234 | +0.35(+1.88%) |
Sep 29, 2004 | 18.60 | 18.82 | 18.50 | 18.72 | 133,877 | +0.01(+0.04%) |
Sep 28, 2004 | 18.55 | 18.77 | 18.54 | 18.71 | 176,371 | +0.16(+0.86%) |
Sep 27, 2004 | 18.64 | 18.87 | 18.40 | 18.55 | 256,347 | -0.22(-1.19%) |
Sep 24, 2004 | 18.66 | 18.89 | 18.59 | 18.77 | 362,646 | +0.14(+0.77%) |
Sep 23, 2004 | 18.44 | 18.67 | 18.24 | 18.63 | 242,683 | +0.29(+1.57%) |
Sep 22, 2004 | 18.41 | 18.54 | 17.89 | 18.34 | 380,070 | -0.14(-0.73%) |
Sep 21, 2004 | 18.00 | 18.50 | 18.00 | 18.48 | 132,372 | +0.46(+2.57%) |
Sep 20, 2004 | 18.23 | 18.34 | 17.87 | 18.01 | 232,404 | -0.33(-1.78%) |
Sep 17, 2004 | 18.68 | 18.68 | 18.23 | 18.34 | 174,867 | -0.22(-1.20%) |
Sep 16, 2004 | 18.39 | 18.63 | 18.34 | 18.56 | 100,157 | +0.21(+1.13%) |
Sep 15, 2004 | 18.18 | 18.51 | 17.95 | 18.36 | 200,941 | +0.18(+0.97%) |
Sep 14, 2004 | 18.48 | 18.50 | 17.57 | 18.18 | 165,842 | -0.41(-2.23%) |
Sep 13, 2004 | 18.39 | 18.64 | 18.39 | 18.60 | 166,469 | +0.26(+1.39%) |
Sep 10, 2004 | 18.49 | 18.57 | 18.27 | 18.34 | 113,695 | -0.22(-1.20%) |
Sep 09, 2004 | 18.43 | 18.66 | 18.40 | 18.56 | 368,789 | +0.26(+1.39%) |
Sep 08, 2004 | 18.19 | 18.48 | 18.11 | 18.31 | 298,089 | +0.12(+0.66%) |
Sep 07, 2004 | 18.15 | 18.28 | 18.05 | 18.19 | 369,165 | +0.20(+1.11%) |
Sep 03, 2004 | 18.14 | 18.15 | 17.85 | 17.99 | 219,744 | -0.15(-0.84%) |
Sep 02, 2004 | 18.00 | 18.31 | 17.94 | 18.14 | 205,203 | +0.06(+0.35%) |
Sep 01, 2004 | 18.15 | 18.43 | 17.99 | 18.08 | 228,017 | -0.11(-0.61%) |
Aug 31, 2004 | 18.08 | 18.30 | 17.95 | 18.19 | 161,078 | +0.06(+0.35%) |
Aug 30, 2004 | 18.15 | 18.28 | 17.99 | 18.12 | 246,444 | -0.07(-0.39%) |
Aug 27, 2004 | 18.16 | 18.30 | 17.97 | 18.20 | 220,245 | +0.06(+0.35%) |
Aug 26, 2004 | 18.19 | 18.22 | 17.83 | 18.13 | 206,331 | -0.10(-0.53%) |
Aug 25, 2004 | 18.12 | 18.30 | 18.01 | 18.23 | 197,932 | +0.16(+0.88%) |
Aug 24, 2004 | 18.19 | 18.24 | 17.71 | 18.07 | 313,006 | +0.04(+0.22%) |
Aug 23, 2004 | 18.05 | 18.19 | 17.67 | 18.03 | 348,105 | +0.11(+0.62%) |
Aug 20, 2004 | 18.22 | 18.22 | 17.63 | 17.92 | 633,284 | -0.30(-1.66%) |
Aug 19, 2004 | 17.99 | 18.22 | 17.75 | 18.22 | 550,551 | +0.10(+0.53%) |
Aug 18, 2004 | 17.74 | 18.12 | 17.37 | 18.12 | 378,692 | +0.41(+2.34%) |
Aug 17, 2004 | 17.73 | 18.11 | 17.43 | 17.71 | 388,720 | -0.02(-0.09%) |
Aug 16, 2004 | 17.55 | 18.03 | 17.44 | 17.73 | 309,497 | +0.28(+1.60%) |
Aug 13, 2004 | 17.30 | 17.50 | 17.16 | 17.45 | 255,720 | +0.21(+1.20%) |
Aug 12, 2004 | 17.16 | 17.49 | 16.87 | 17.24 | 333,690 | -0.13(-0.73%) |
Aug 11, 2004 | 17.67 | 17.67 | 16.65 | 17.37 | 397,494 | -0.30(-1.67%) |
Aug 10, 2004 | 17.20 | 17.85 | 17.20 | 17.66 | 527,360 | +0.46(+2.69%) |
Aug 09, 2004 | 16.57 | 17.47 | 16.57 | 17.20 | 718,524 | +0.63(+3.80%) |
Aug 06, 2004 | 16.71 | 17.03 | 16.37 | 16.57 | 925,106 | +0.22(+1.32%) |
Aug 05, 2004 | 15.36 | 16.59 | 15.12 | 16.35 | 1,219,185 | +1.83(+12.64%) |
Aug 04, 2004 | 13.98 | 14.60 | 13.97 | 14.52 | 320,528 | +0.38(+2.65%) |
Aug 03, 2004 | 14.50 | 14.50 | 14.08 | 14.14 | 224,131 | -0.45(-3.12%) |
Aug 02, 2004 | 14.16 | 14.63 | 14.11 | 14.60 | 256,472 | +0.41(+2.87%) |
Jul 30, 2004 | 14.24 | 14.32 | 14.04 | 14.19 | 165,340 | -0.06(-0.45%) |
Jul 29, 2004 | 14.14 | 14.34 | 13.90 | 14.26 | 217,989 | +0.20(+1.42%) |
Jul 28, 2004 | 13.92 | 14.25 | 13.75 | 14.06 | 243,185 | +0.14(+0.97%) |
Jul 27, 2004 | 13.80 | 13.98 | 13.75 | 13.92 | 210,718 | +0.10(+0.69%) |
Jul 26, 2004 | 13.88 | 13.98 | 13.75 | 13.82 | 229,270 | -0.05(-0.35%) |
Jul 23, 2004 | 14.03 | 14.16 | 13.70 | 13.87 | 188,405 | -0.15(-1.08%) |
Jul 22, 2004 | 14.09 | 14.23 | 13.88 | 14.02 | 154,936 | -0.14(-0.96%) |
Jul 21, 2004 | 14.37 | 14.50 | 14.10 | 14.16 | 288,813 | -0.20(-1.39%) |
Jul 20, 2004 | 14.16 | 14.36 | 14.02 | 14.36 | 189,157 | +0.18(+1.29%) |
Jul 19, 2004 | 14.22 | 14.30 | 14.06 | 14.18 | 202,194 | -0.10(-0.73%) |
Jul 16, 2004 | 14.49 | 14.66 | 14.22 | 14.28 | 217,362 | -0.22(-1.49%) |
Jul 15, 2004 | 14.18 | 14.51 | 14.08 | 14.49 | 207,584 | +0.27(+1.91%) |
Jul 14, 2004 | 14.36 | 14.47 | 14.22 | 14.22 | 207,334 | -0.18(-1.22%) |
Jul 13, 2004 | 14.44 | 14.48 | 14.36 | 14.40 | 98,778 | +0.02(+0.17%) |
Jul 12, 2004 | 14.42 | 14.52 | 14.20 | 14.38 | 278,785 | -0.03(-0.22%) |
Jul 09, 2004 | 14.17 | 14.45 | 14.17 | 14.41 | 200,063 | +0.24(+1.69%) |
Jul 08, 2004 | 14.40 | 14.44 | 14.15 | 14.17 | 386,839 | -0.23(-1.61%) |
Jul 07, 2004 | 14.42 | 14.68 | 14.34 | 14.40 | 216,234 | -0.03(-0.22%) |
Jul 06, 2004 | 14.60 | 14.60 | 14.38 | 14.43 | 295,457 | -0.14(-0.93%) |
Jul 02, 2004 | 14.60 | 14.73 | 14.46 | 14.57 | 349,108 | +0.05(+0.33%) |
Jul 01, 2004 | 14.60 | 15.08 | 14.48 | 14.52 | 372,173 | -0.02(-0.16%) |
Jun 30, 2004 | 14.48 | 14.76 | 14.38 | 14.54 | 341,587 | +0.00(+0.00%) |
Jun 29, 2004 | 14.40 | 14.76 | 14.40 | 14.54 | 275,024 | +0.12(+0.83%) |
Jun 28, 2004 | 14.49 | 14.64 | 14.41 | 14.42 | 206,832 | -0.07(-0.50%) |
Jun 25, 2004 | 14.47 | 14.65 | 14.38 | 14.49 | 382,076 | +0.03(+0.22%) |
Jun 24, 2004 | 14.68 | 14.89 | 14.38 | 14.46 | 250,706 | -0.26(-1.73%) |
Jun 23, 2004 | 14.52 | 14.72 | 14.40 | 14.72 | 172,235 | +0.19(+1.32%) |
Jun 22, 2004 | 14.43 | 14.55 | 13.98 | 14.53 | 218,365 | +0.18(+1.22%) |
Jun 21, 2004 | 14.48 | 14.54 | 14.22 | 14.35 | 249,452 | -0.12(-0.83%) |
Jun 18, 2004 | 14.77 | 14.77 | 14.47 | 14.47 | 231,401 | -0.30(-2.00%) |
Jun 17, 2004 | 14.80 | 14.86 | 14.68 | 14.77 | 191,038 | -0.02(-0.16%) |
Jun 16, 2004 | 14.81 | 14.93 | 14.74 | 14.79 | 228,393 | -0.02(-0.16%) |
Jun 15, 2004 | 14.59 | 14.81 | 14.46 | 14.81 | 216,359 | +0.42(+2.94%) |
Jun 14, 2004 | 14.74 | 14.86 | 14.30 | 14.39 | 319,525 | -0.39(-2.64%) |
Jun 10, 2004 | 14.96 | 15.03 | 14.77 | 14.78 | 236,165 | -0.11(-0.75%) |
Jun 09, 2004 | 15.07 | 15.12 | 14.85 | 14.89 | 162,207 | -0.16(-1.06%) |
Jun 08, 2004 | 15.16 | 15.20 | 14.98 | 15.05 | 203,949 | -0.24(-1.56%) |
Jun 07, 2004 | 15.06 | 15.31 | 14.97 | 15.29 | 247,196 | +0.39(+2.62%) |
Jun 04, 2004 | 14.96 | 15.10 | 14.83 | 14.90 | 170,981 | +0.14(+0.92%) |
Jun 03, 2004 | 15.01 | 15.08 | 14.77 | 14.77 | 167,597 | -0.31(-2.06%) |
Jun 02, 2004 | 15.00 | 15.15 | 14.81 | 15.08 | 323,285 | +0.16(+1.07%) |
Jun 01, 2004 | 15.03 | 15.12 | 14.86 | 14.92 | 317,394 | -0.16(-1.06%) |
May 28, 2004 | 15.28 | 15.32 | 15.06 | 15.08 | 194,548 | -0.26(-1.67%) |
May 27, 2004 | 15.12 | 15.40 | 15.08 | 15.33 | 460,547 | +0.20(+1.32%) |
May 26, 2004 | 15.32 | 15.56 | 15.02 | 15.13 | 275,150 | -0.28(-1.81%) |
May 25, 2004 | 15.15 | 15.47 | 15.08 | 15.41 | 297,713 | +0.34(+2.22%) |
May 24, 2004 | 15.21 | 15.39 | 15.01 | 15.08 | 332,562 | -0.08(-0.53%) |
May 21, 2004 | 15.21 | 15.25 | 15.01 | 15.16 | 211,721 | +0.05(+0.32%) |
May 20, 2004 | 14.85 | 15.24 | 14.83 | 15.11 | 486,495 | +0.19(+1.28%) |
May 19, 2004 | 14.88 | 15.09 | 14.84 | 14.92 | 447,260 | +0.13(+0.86%) |
May 18, 2004 | 14.82 | 15.02 | 14.73 | 14.79 | 251,959 | +0.03(+0.22%) |
May 17, 2004 | 14.81 | 14.86 | 14.53 | 14.76 | 255,469 | -0.05(-0.32%) |
May 14, 2004 | 14.84 | 14.99 | 14.74 | 14.81 | 271,138 | -0.03(-0.21%) |
May 13, 2004 | 14.72 | 14.95 | 14.72 | 14.84 | 207,459 | +0.07(+0.49%) |
May 12, 2004 | 14.57 | 14.79 | 14.31 | 14.77 | 245,942 | +0.14(+0.93%) |
May 11, 2004 | 14.62 | 14.85 | 14.48 | 14.63 | 225,886 | +0.18(+1.21%) |
May 10, 2004 | 14.50 | 14.76 | 14.36 | 14.46 | 438,109 | -0.33(-2.21%) |
May 07, 2004 | 14.80 | 15.22 | 14.37 | 14.78 | 875,090 | -0.02(-0.11%) |
May 06, 2004 | 14.96 | 15.12 | 14.77 | 14.80 | 802,887 | -0.47(-3.08%) |
May 05, 2004 | 15.59 | 15.59 | 15.23 | 15.27 | 288,187 | -0.29(-1.85%) |
May 04, 2004 | 15.84 | 15.85 | 15.41 | 15.56 | 438,986 | -0.28(-1.76%) |
May 03, 2004 | 15.83 | 15.94 | 15.78 | 15.84 | 660,611 | +0.00(+0.00%) |
Apr 30, 2004 | 16.15 | 16.15 | 15.35 | 15.84 | 736,073 | -1.45(-8.40%) |
Apr 29, 2004 | 17.77 | 18.04 | 17.07 | 17.29 | 182,514 | -0.41(-2.30%) |
Apr 28, 2004 | 18.05 | 18.05 | 17.56 | 17.69 | 174,867 | -0.51(-2.80%) |
Apr 27, 2004 | 18.13 | 18.44 | 18.13 | 18.20 | 230,148 | +0.00(+0.00%) |
Apr 26, 2004 | 17.95 | 18.31 | 17.95 | 18.20 | 131,620 | +0.14(+0.75%) |
Apr 23, 2004 | 18.39 | 18.39 | 17.91 | 18.07 | 104,544 | -0.27(-1.48%) |
Apr 22, 2004 | 18.11 | 18.42 | 18.11 | 18.34 | 148,543 | +0.23(+1.28%) |
Apr 21, 2004 | 18.01 | 18.11 | 17.65 | 18.11 | 155,939 | +0.10(+0.58%) |
Apr 20, 2004 | 18.22 | 18.35 | 17.95 | 18.01 | 137,637 | -0.06(-0.31%) |
Apr 19, 2004 | 18.02 | 18.20 | 17.65 | 18.06 | 145,409 | -0.08(-0.44%) |
Apr 16, 2004 | 18.08 | 18.26 | 18.00 | 18.14 | 131,244 | +0.06(+0.35%) |
Apr 15, 2004 | 18.01 | 18.39 | 17.91 | 18.08 | 236,917 | -0.05(-0.26%) |
Apr 14, 2004 | 18.21 | 18.38 | 17.85 | 18.12 | 242,057 | -0.17(-0.92%) |
Apr 13, 2004 | 18.51 | 18.52 | 18.05 | 18.29 | 247,071 | -0.14(-0.74%) |
Apr 12, 2004 | 18.24 | 18.50 | 18.14 | 18.43 | 419,055 | +0.18(+1.01%) |
Apr 08, 2004 | 18.44 | 18.44 | 18.16 | 18.24 | 194,673 | -0.10(-0.57%) |
Apr 07, 2004 | 18.60 | 18.60 | 18.17 | 18.35 | 252,837 | -0.36(-1.92%) |
Apr 06, 2004 | 18.58 | 18.75 | 18.48 | 18.71 | 278,158 | -0.03(-0.17%) |
Apr 05, 2004 | 18.82 | 18.85 | 18.58 | 18.74 | 208,086 | -0.10(-0.55%) |
Apr 02, 2004 | 19.11 | 19.15 | 18.80 | 18.84 | 171,483 | -0.20(-1.05%) |
Apr 01, 2004 | 19.04 | 19.29 | 18.87 | 19.04 | 320,653 | +0.08(+0.42%) |
Mar 31, 2004 | 19.21 | 19.39 | 18.96 | 18.96 | 250,957 | -0.38(-1.94%) |
Mar 30, 2004 | 19.16 | 19.44 | 19.16 | 19.34 | 134,754 | +0.18(+0.92%) |
Mar 29, 2004 | 18.91 | 19.19 | 18.91 | 19.16 | 198,058 | +0.28(+1.48%) |
Mar 26, 2004 | 18.77 | 19.07 | 18.72 | 18.88 | 143,404 | +0.10(+0.51%) |
Mar 25, 2004 | 18.68 | 18.87 | 18.60 | 18.79 | 182,263 | +0.28(+1.51%) |
Mar 24, 2004 | 18.59 | 18.72 | 18.47 | 18.51 | 225,008 | -0.14(-0.77%) |
Mar 23, 2004 | 18.55 | 18.68 | 18.36 | 18.65 | 196,428 | +0.06(+0.34%) |
Mar 22, 2004 | 18.97 | 18.97 | 18.52 | 18.59 | 151,426 | -0.42(-2.22%) |
Mar 19, 2004 | 19.19 | 19.23 | 18.83 | 19.01 | 198,559 | -0.18(-0.91%) |
Mar 18, 2004 | 19.21 | 19.30 | 19.13 | 19.19 | 203,824 | -0.08(-0.41%) |
Mar 17, 2004 | 19.32 | 19.46 | 19.15 | 19.27 | 175,243 | +0.06(+0.33%) |
Mar 16, 2004 | 19.14 | 19.31 | 19.14 | 19.20 | 193,921 | +0.12(+0.63%) |
Mar 15, 2004 | 19.11 | 19.27 | 19.07 | 19.08 | 291,320 | -0.04(-0.21%) |
Mar 12, 2004 | 18.83 | 19.29 | 18.76 | 19.12 | 265,999 | +0.36(+1.91%) |
Mar 11, 2004 | 19.04 | 19.30 | 18.76 | 18.76 | 268,255 | -0.31(-1.63%) |
Mar 10, 2004 | 19.20 | 19.32 | 19.05 | 19.07 | 244,940 | -0.07(-0.38%) |
Mar 09, 2004 | 19.27 | 19.32 | 19.08 | 19.15 | 179,631 | -0.12(-0.62%) |
Mar 08, 2004 | 19.39 | 19.54 | 19.27 | 19.27 | 181,260 | -0.02(-0.12%) |
Mar 05, 2004 | 19.27 | 19.63 | 19.22 | 19.29 | 217,613 | -0.02(-0.12%) |
Mar 04, 2004 | 19.19 | 19.35 | 19.14 | 19.31 | 92,259 | +0.15(+0.79%) |
Mar 03, 2004 | 18.94 | 19.43 | 18.90 | 19.16 | 195,174 | +0.21(+1.09%) |
Mar 02, 2004 | 19.11 | 19.23 | 18.95 | 18.95 | 186,274 | -0.29(-1.49%) |
Mar 01, 2004 | 19.35 | 19.41 | 19.17 | 19.24 | 123,598 | -0.10(-0.54%) |
Feb 27, 2004 | 18.31 | 19.45 | 18.31 | 19.35 | 272,517 | +0.46(+2.45%) |
Feb 26, 2004 | 18.87 | 19.12 | 18.73 | 18.88 | 138,139 | -0.06(-0.34%) |
Feb 25, 2004 | 18.68 | 18.95 | 18.46 | 18.95 | 163,961 | +0.30(+1.63%) |
Feb 24, 2004 | 18.36 | 18.99 | 18.21 | 18.64 | 471,829 | +0.18(+0.99%) |
Feb 23, 2004 | 18.60 | 18.65 | 18.24 | 18.46 | 234,034 | -0.02(-0.09%) |
Feb 20, 2004 | 18.44 | 18.69 | 18.41 | 18.48 | 268,631 | +0.21(+1.14%) |
Feb 19, 2004 | 19.07 | 19.14 | 18.23 | 18.27 | 286,432 | -0.65(-3.46%) |
Feb 18, 2004 | 18.90 | 19.08 | 18.84 | 18.92 | 207,960 | +0.02(+0.13%) |
Feb 17, 2004 | 18.46 | 19.14 | 18.46 | 18.90 | 349,860 | +0.52(+2.82%) |
Feb 13, 2004 | 18.36 | 18.79 | 18.35 | 18.38 | 318,522 | +0.02(+0.13%) |
Feb 12, 2004 | 18.51 | 18.91 | 18.12 | 18.36 | 647,323 | +1.20(+7.02%) |
Feb 11, 2004 | 17.16 | 17.27 | 16.85 | 17.15 | 234,661 | +0.02(+0.14%) |
Feb 10, 2004 | 16.80 | 17.25 | 16.75 | 17.13 | 319,023 | +0.36(+2.14%) |
Feb 09, 2004 | 16.55 | 16.87 | 16.55 | 16.77 | 223,254 | +0.10(+0.57%) |
Feb 06, 2004 | 16.69 | 16.83 | 16.67 | 16.67 | 305,109 | +0.06(+0.38%) |
Feb 05, 2004 | 16.67 | 16.75 | 16.52 | 16.61 | 204,325 | +0.10(+0.58%) |
Feb 04, 2004 | 17.04 | 17.04 | 16.47 | 16.51 | 224,131 | -0.52(-3.04%) |
Feb 03, 2004 | 17.03 | 17.14 | 16.94 | 17.03 | 125,979 | -0.02(-0.09%) |
Feb 02, 2004 | 17.09 | 17.15 | 16.77 | 17.05 | 218,866 | +0.04(+0.23%) |
Jan 30, 2004 | 17.18 | 17.23 | 16.85 | 17.01 | 239,299 | -0.25(-1.43%) |
Jan 29, 2004 | 17.53 | 17.62 | 17.10 | 17.26 | 261,862 | -0.30(-1.73%) |
Jan 28, 2004 | 17.93 | 18.07 | 17.44 | 17.56 | 198,434 | -0.34(-1.92%) |
Jan 27, 2004 | 18.07 | 18.12 | 17.84 | 17.90 | 206,958 | -0.21(-1.15%) |
Jan 26, 2004 | 18.13 | 18.21 | 18.05 | 18.11 | 190,662 | +0.00(+0.00%) |
Jan 23, 2004 | 18.35 | 18.36 | 17.99 | 18.11 | 250,455 | -0.16(-0.87%) |
Jan 22, 2004 | 18.79 | 18.80 | 18.27 | 18.27 | 230,524 | -0.48(-2.55%) |
Jan 21, 2004 | 18.85 | 18.98 | 18.73 | 18.75 | 225,886 | -0.14(-0.76%) |
Jan 20, 2004 | 19.04 | 19.07 | 18.73 | 18.89 | 132,372 | -0.04(-0.21%) |
Jan 16, 2004 | 19.04 | 19.10 | 18.87 | 18.93 | 113,820 | +0.02(+0.13%) |
Jan 15, 2004 | 18.87 | 19.12 | 18.59 | 18.91 | 191,790 | +0.10(+0.51%) |
Jan 14, 2004 | 18.74 | 19.27 | 18.67 | 18.81 | 202,570 | +0.15(+0.81%) |
Jan 13, 2004 | 18.79 | 18.79 | 18.18 | 18.66 | 167,722 | -0.14(-0.72%) |
Jan 12, 2004 | 18.77 | 18.84 | 18.64 | 18.79 | 169,853 | +0.12(+0.64%) |
Jan 09, 2004 | 18.92 | 19.14 | 18.64 | 18.68 | 214,353 | -0.18(-0.93%) |
Jan 08, 2004 | 19.11 | 19.11 | 18.81 | 18.85 | 207,208 | -0.22(-1.13%) |
Jan 07, 2004 | 18.85 | 19.07 | 18.79 | 19.07 | 215,732 | +0.08(+0.42%) |
Jan 06, 2004 | 18.98 | 19.06 | 18.91 | 18.99 | 117,455 | +0.02(+0.08%) |
Jan 05, 2004 | 19.23 | 19.23 | 18.74 | 18.97 | 314,260 | -0.06(-0.29%) |
Jan 02, 2004 | 18.82 | 19.10 | 18.82 | 19.03 | 145,660 | +0.29(+1.53%) |
Dec 31, 2003 | 19.14 | 19.17 | 18.74 | 18.74 | 223,128 | -0.40(-2.08%) |
Dec 30, 2003 | 19.23 | 19.31 | 19.01 | 19.14 | 145,535 | -0.21(-1.07%) |
Dec 29, 2003 | 19.03 | 19.33 | 19.03 | 19.35 | 144,657 | +0.28(+1.46%) |
Dec 26, 2003 | 19.07 | 19.18 | 18.98 | 19.07 | 31,463 | -0.05(-0.25%) |
Dec 24, 2003 | 19.19 | 19.19 | 19.06 | 19.11 | 62,425 | -0.07(-0.37%) |
Dec 23, 2003 | 19.17 | 19.19 | 18.99 | 19.19 | 227,014 | +0.14(+0.75%) |
Dec 22, 2003 | 18.95 | 19.14 | 18.87 | 19.04 | 212,599 | +0.10(+0.51%) |
Dec 19, 2003 | 19.00 | 19.11 | 18.77 | 18.95 | 191,038 | +0.06(+0.34%) |
Dec 18, 2003 | 18.75 | 18.94 | 18.64 | 18.88 | 264,745 | +0.02(+0.08%) |
Dec 17, 2003 | 18.90 | 18.97 | 18.75 | 18.87 | 185,898 | +0.17(+0.90%) |
Dec 16, 2003 | 18.67 | 18.81 | 18.47 | 18.70 | 288,061 | -0.07(-0.38%) |
Dec 15, 2003 | 18.95 | 19.03 | 18.79 | 18.77 | 286,306 | +0.02(+0.13%) |
Dec 12, 2003 | 18.57 | 18.75 | 18.38 | 18.75 | 384,458 | +0.24(+1.29%) |
Dec 11, 2003 | 18.15 | 18.62 | 18.15 | 18.51 | 306,488 | +0.31(+1.71%) |
Dec 10, 2003 | 18.47 | 18.50 | 18.15 | 18.20 | 144,156 | -0.19(-1.04%) |
Dec 09, 2003 | 18.59 | 18.59 | 18.27 | 18.39 | 202,821 | -0.14(-0.77%) |
Dec 08, 2003 | 18.41 | 18.57 | 18.41 | 18.53 | 398,748 | +0.10(+0.56%) |
Dec 05, 2003 | 18.49 | 18.49 | 18.24 | 18.43 | 86,995 | -0.07(-0.39%) |
Dec 04, 2003 | 18.51 | 18.57 | 18.40 | 18.50 | 322,408 | +0.05(+0.26%) |
Dec 03, 2003 | 18.64 | 18.64 | 18.38 | 18.45 | 213,476 | -0.01(-0.04%) |
Dec 02, 2003 | 18.68 | 18.68 | 18.33 | 18.46 | 291,446 | -0.06(-0.30%) |
Dec 01, 2003 | 17.91 | 18.58 | 17.91 | 18.52 | 461,425 | +0.93(+5.26%) |
Nov 28, 2003 | 17.69 | 17.76 | 17.59 | 17.59 | 64,556 | -0.10(-0.59%) |
Nov 26, 2003 | 17.99 | 18.02 | 17.50 | 17.69 | 155,437 | -0.22(-1.20%) |
Nov 25, 2003 | 17.95 | 18.03 | 17.80 | 17.91 | 216,986 | -0.08(-0.44%) |
Nov 24, 2003 | 17.67 | 18.35 | 17.62 | 17.99 | 136,509 | +0.38(+2.17%) |
Nov 21, 2003 | 17.52 | 17.69 | 17.47 | 17.61 | 145,535 | +0.09(+0.50%) |
Nov 20, 2003 | 17.12 | 17.71 | 17.06 | 17.52 | 305,109 | +0.46(+2.71%) |
Nov 19, 2003 | 17.13 | 17.25 | 17.00 | 17.06 | 169,477 | +0.00(+0.00%) |
Nov 18, 2003 | 17.25 | 17.37 | 17.03 | 17.06 | 188,656 | -0.07(-0.42%) |
Nov 17, 2003 | 17.18 | 17.21 | 17.02 | 17.13 | 274,774 | -0.46(-2.63%) |
Nov 14, 2003 | 17.87 | 17.99 | 17.41 | 17.59 | 176,246 | -0.24(-1.34%) |
Nov 13, 2003 | 18.19 | 18.22 | 17.65 | 17.83 | 180,007 | -0.36(-1.97%) |
Nov 12, 2003 | 17.52 | 18.19 | 17.52 | 18.19 | 250,455 | +0.67(+3.83%) |
Nov 11, 2003 | 17.36 | 17.56 | 17.36 | 17.52 | 108,054 | +0.16(+0.92%) |
Nov 10, 2003 | 17.65 | 17.65 | 17.28 | 17.36 | 231,401 | -0.29(-1.63%) |
Nov 07, 2003 | 17.63 | 17.95 | 17.47 | 17.65 | 306,488 | -0.03(-0.18%) |
Nov 06, 2003 | 16.35 | 17.95 | 16.35 | 17.68 | 584,521 | +1.40(+8.63%) |
Nov 05, 2003 | 16.31 | 16.30 | 16.11 | 16.27 | 177,750 | +0.06(+0.39%) |
Nov 04, 2003 | 16.31 | 16.31 | 16.10 | 16.21 | 148,678 | +0.02(+0.15%) |