Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 13.64 | 13.76 | 13.58 | 13.76 | 7,515,661 | +0.15(+1.07%) |
Oct 28, 2004 | 13.64 | 13.65 | 13.54 | 13.62 | 5,097,467 | -0.01(-0.09%) |
Oct 27, 2004 | 13.62 | 13.64 | 13.56 | 13.63 | 4,547,658 | +0.02(+0.16%) |
Oct 26, 2004 | 13.49 | 13.62 | 13.48 | 13.61 | 4,452,165 | +0.11(+0.83%) |
Oct 25, 2004 | 13.51 | 13.61 | 13.38 | 13.49 | 5,710,295 | +0.03(+0.21%) |
Oct 22, 2004 | 13.61 | 13.62 | 13.47 | 13.47 | 3,924,863 | -0.13(-0.94%) |
Oct 21, 2004 | 13.57 | 13.64 | 13.52 | 13.59 | 5,706,758 | +0.02(+0.16%) |
Oct 20, 2004 | 13.64 | 13.69 | 13.55 | 13.57 | 5,562,071 | -0.08(-0.62%) |
Oct 19, 2004 | 13.68 | 13.75 | 13.61 | 13.66 | 5,037,020 | -0.02(-0.16%) |
Oct 18, 2004 | 13.64 | 13.71 | 13.58 | 13.68 | 5,426,709 | +0.04(+0.30%) |
Oct 15, 2004 | 13.70 | 13.78 | 13.62 | 13.64 | 4,573,702 | -0.04(-0.27%) |
Oct 14, 2004 | 13.76 | 13.83 | 13.66 | 13.68 | 4,583,990 | -0.11(-0.81%) |
Oct 13, 2004 | 13.82 | 13.87 | 13.71 | 13.79 | 5,380,088 | +0.04(+0.29%) |
Oct 12, 2004 | 13.76 | 13.84 | 13.71 | 13.75 | 5,835,690 | -0.01(-0.05%) |
Oct 11, 2004 | 13.93 | 13.96 | 13.75 | 13.75 | 6,741,749 | -0.15(-1.07%) |
Oct 08, 2004 | 13.89 | 13.93 | 13.84 | 13.90 | 8,129,453 | +0.01(+0.05%) |
Oct 07, 2004 | 14.02 | 14.03 | 13.84 | 13.90 | 7,760,663 | -0.12(-0.82%) |
Oct 06, 2004 | 14.03 | 14.03 | 13.92 | 14.01 | 11,562,382 | -0.02(-0.11%) |
Oct 05, 2004 | 14.17 | 14.27 | 13.99 | 14.03 | 44,975,324 | -0.05(-0.35%) |
Oct 04, 2004 | 13.84 | 14.08 | 13.84 | 14.08 | 23,153,380 | -0.01(-0.09%) |
Oct 01, 2004 | 14.01 | 14.12 | 13.98 | 14.09 | 2,554,199 | +0.12(+0.89%) |
Sep 30, 2004 | 13.98 | 14.05 | 13.93 | 13.96 | 5,968,480 | -0.06(-0.42%) |
Sep 29, 2004 | 13.93 | 14.04 | 13.81 | 14.02 | 3,814,579 | +0.09(+0.65%) |
Sep 28, 2004 | 13.99 | 14.09 | 13.93 | 13.93 | 3,401,741 | -0.03(-0.20%) |
Sep 27, 2004 | 14.02 | 14.05 | 13.95 | 13.96 | 3,979,201 | -0.06(-0.44%) |
Sep 24, 2004 | 13.99 | 14.04 | 13.95 | 14.02 | 3,024,270 | +0.06(+0.45%) |
Sep 23, 2004 | 13.96 | 14.07 | 13.88 | 13.96 | 4,630,612 | -0.01(-0.09%) |
Sep 22, 2004 | 14.10 | 14.10 | 13.83 | 13.97 | 9,436,134 | -0.13(-0.93%) |
Sep 21, 2004 | 14.23 | 14.26 | 14.03 | 14.10 | 9,524,553 | -0.30(-2.12%) |
Sep 20, 2004 | 14.62 | 14.64 | 14.31 | 14.41 | 7,034,659 | -0.28(-1.91%) |
Sep 17, 2004 | 14.57 | 14.77 | 14.57 | 14.69 | 4,863,396 | +0.14(+0.98%) |
Sep 16, 2004 | 14.66 | 14.69 | 14.49 | 14.55 | 2,952,248 | -0.11(-0.72%) |
Sep 15, 2004 | 14.62 | 14.70 | 14.50 | 14.65 | 3,031,986 | +0.08(+0.55%) |
Sep 14, 2004 | 14.53 | 14.61 | 14.49 | 14.57 | 2,363,856 | +0.04(+0.30%) |
Sep 13, 2004 | 14.51 | 14.59 | 14.46 | 14.53 | 2,135,573 | +0.02(+0.13%) |
Sep 10, 2004 | 14.51 | 14.53 | 14.36 | 14.51 | 2,414,014 | +0.00(+0.00%) |
Sep 09, 2004 | 14.50 | 14.60 | 14.47 | 14.51 | 2,450,346 | +0.04(+0.26%) |
Sep 08, 2004 | 14.65 | 14.65 | 14.45 | 14.47 | 4,391,718 | -0.25(-1.67%) |
Sep 07, 2004 | 14.77 | 14.78 | 14.67 | 14.72 | 3,322,324 | -0.07(-0.44%) |
Sep 03, 2004 | 14.79 | 14.81 | 14.76 | 14.78 | 2,073,197 | +0.02(+0.17%) |
Sep 02, 2004 | 14.66 | 14.78 | 14.66 | 14.76 | 2,548,412 | +0.03(+0.23%) |
Sep 01, 2004 | 14.70 | 14.77 | 14.62 | 14.72 | 2,581,529 | +0.03(+0.19%) |
Aug 31, 2004 | 14.64 | 14.70 | 14.61 | 14.70 | 2,178,014 | +0.09(+0.64%) |
Aug 30, 2004 | 14.67 | 14.68 | 14.59 | 14.60 | 1,571,617 | -0.08(-0.53%) |
Aug 27, 2004 | 14.62 | 14.70 | 14.59 | 14.68 | 3,124,907 | +0.06(+0.43%) |
Aug 26, 2004 | 14.57 | 14.65 | 14.57 | 14.62 | 2,551,305 | +0.06(+0.38%) |
Aug 25, 2004 | 14.52 | 14.57 | 14.46 | 14.56 | 2,196,663 | +0.06(+0.41%) |
Aug 24, 2004 | 14.50 | 14.54 | 14.42 | 14.50 | 1,661,965 | +0.02(+0.17%) |
Aug 23, 2004 | 14.53 | 14.57 | 14.47 | 14.48 | 1,529,497 | -0.02(-0.15%) |
Aug 20, 2004 | 14.46 | 14.51 | 14.41 | 14.50 | 1,938,477 | +0.04(+0.30%) |
Aug 19, 2004 | 14.45 | 14.46 | 14.35 | 14.46 | 1,819,513 | +0.02(+0.13%) |
Aug 18, 2004 | 14.25 | 14.46 | 14.23 | 14.44 | 2,563,845 | +0.15(+1.02%) |
Aug 17, 2004 | 14.24 | 14.29 | 14.20 | 14.29 | 2,342,635 | +0.07(+0.52%) |
Aug 16, 2004 | 14.21 | 14.26 | 14.14 | 14.22 | 3,844,803 | -0.05(-0.35%) |
Aug 13, 2004 | 14.16 | 14.28 | 14.07 | 14.27 | 2,941,637 | +0.15(+1.04%) |
Aug 12, 2004 | 14.18 | 14.29 | 14.12 | 14.12 | 2,940,994 | -0.10(-0.72%) |
Aug 11, 2004 | 14.07 | 14.22 | 13.98 | 14.22 | 2,563,202 | +0.15(+1.08%) |
Aug 10, 2004 | 14.05 | 14.07 | 13.92 | 14.07 | 2,502,112 | +0.06(+0.40%) |
Aug 09, 2004 | 14.01 | 14.06 | 13.98 | 14.01 | 2,648,406 | -0.00(-0.02%) |
Aug 06, 2004 | 13.95 | 14.06 | 13.91 | 14.02 | 2,731,038 | +0.04(+0.29%) |
Aug 05, 2004 | 14.01 | 14.07 | 13.98 | 13.98 | 2,426,875 | +0.01(+0.09%) |
Aug 04, 2004 | 13.92 | 14.04 | 13.91 | 13.96 | 2,374,466 | -0.01(-0.04%) |
Aug 03, 2004 | 14.09 | 14.11 | 13.96 | 13.97 | 2,368,679 | -0.14(-0.97%) |
Aug 02, 2004 | 13.97 | 14.13 | 13.93 | 14.11 | 3,205,610 | +0.14(+1.02%) |
Jul 30, 2004 | 14.01 | 14.05 | 13.93 | 13.96 | 3,977,271 | -0.02(-0.16%) |
Jul 29, 2004 | 14.09 | 14.09 | 13.98 | 13.99 | 3,644,492 | -0.09(-0.62%) |
Jul 28, 2004 | 14.16 | 14.17 | 14.00 | 14.07 | 3,003,370 | -0.08(-0.55%) |
Jul 27, 2004 | 14.24 | 14.30 | 14.11 | 14.15 | 2,848,717 | -0.09(-0.65%) |
Jul 26, 2004 | 14.10 | 14.24 | 14.09 | 14.24 | 4,429,015 | +0.08(+0.57%) |
Jul 23, 2004 | 14.40 | 14.40 | 14.12 | 14.16 | 5,025,767 | -0.21(-1.43%) |
Jul 22, 2004 | 14.50 | 14.51 | 14.37 | 14.37 | 4,315,838 | -0.17(-1.18%) |
Jul 21, 2004 | 14.59 | 14.60 | 14.46 | 14.54 | 4,764,366 | -0.06(-0.40%) |
Jul 20, 2004 | 14.32 | 14.60 | 14.29 | 14.60 | 5,372,693 | +0.34(+2.40%) |
Jul 19, 2004 | 14.19 | 14.35 | 14.18 | 14.26 | 2,668,341 | +0.06(+0.42%) |
Jul 16, 2004 | 14.29 | 14.31 | 14.14 | 14.20 | 4,067,942 | -0.01(-0.07%) |
Jul 15, 2004 | 14.38 | 14.42 | 14.21 | 14.21 | 2,859,005 | -0.12(-0.87%) |
Jul 14, 2004 | 14.43 | 14.52 | 14.29 | 14.33 | 3,553,501 | -0.10(-0.69%) |
Jul 13, 2004 | 14.52 | 14.52 | 14.35 | 14.43 | 2,344,564 | -0.07(-0.45%) |
Jul 12, 2004 | 14.55 | 14.61 | 14.43 | 14.50 | 2,321,415 | -0.03(-0.19%) |
Jul 09, 2004 | 14.40 | 14.54 | 14.35 | 14.52 | 3,621,664 | +0.14(+1.00%) |
Jul 08, 2004 | 14.27 | 14.52 | 14.25 | 14.38 | 3,503,021 | +0.01(+0.09%) |
Jul 07, 2004 | 14.56 | 14.59 | 14.35 | 14.37 | 4,219,380 | -0.17(-1.18%) |
Jul 06, 2004 | 14.61 | 14.66 | 14.50 | 14.54 | 3,307,855 | -0.07(-0.49%) |
Jul 02, 2004 | 14.77 | 14.77 | 14.60 | 14.61 | 4,508,753 | -0.16(-1.09%) |
Jul 01, 2004 | 14.65 | 14.84 | 14.65 | 14.77 | 7,104,108 | -0.01(-0.06%) |
Jun 30, 2004 | 14.49 | 14.84 | 14.40 | 14.78 | 13,206,343 | +0.44(+3.06%) |
Jun 29, 2004 | 14.28 | 14.37 | 14.25 | 14.34 | 3,469,261 | +0.07(+0.48%) |
Jun 28, 2004 | 14.23 | 14.32 | 14.20 | 14.28 | 4,484,317 | +0.12(+0.88%) |
Jun 25, 2004 | 14.36 | 14.36 | 14.15 | 14.15 | 13,016,321 | -0.21(-1.45%) |
Jun 24, 2004 | 14.26 | 14.37 | 14.10 | 14.36 | 6,158,823 | +0.11(+0.74%) |
Jun 23, 2004 | 14.28 | 14.28 | 14.15 | 14.25 | 3,567,326 | -0.01(-0.07%) |
Jun 22, 2004 | 14.27 | 14.31 | 14.17 | 14.26 | 2,905,305 | +0.02(+0.11%) |
Jun 21, 2004 | 14.23 | 14.31 | 14.16 | 14.25 | 4,543,800 | +0.05(+0.33%) |
Jun 18, 2004 | 14.33 | 14.41 | 14.18 | 14.20 | 4,483,674 | -0.13(-0.93%) |
Jun 17, 2004 | 14.40 | 14.45 | 14.29 | 14.33 | 3,028,449 | -0.11(-0.73%) |
Jun 16, 2004 | 14.45 | 14.47 | 14.37 | 14.44 | 1,995,709 | +0.04(+0.28%) |
Jun 15, 2004 | 14.60 | 14.61 | 14.36 | 14.40 | 5,116,437 | -0.16(-1.13%) |
Jun 14, 2004 | 14.62 | 14.66 | 14.52 | 14.56 | 4,596,530 | -0.13(-0.89%) |
Jun 10, 2004 | 14.74 | 14.74 | 14.67 | 14.70 | 3,302,068 | -0.01(-0.06%) |
Jun 09, 2004 | 14.68 | 14.77 | 14.68 | 14.70 | 5,168,524 | -0.01(-0.04%) |
Jun 08, 2004 | 14.67 | 14.74 | 14.63 | 14.71 | 4,652,154 | -0.02(-0.11%) |
Jun 07, 2004 | 14.76 | 14.77 | 14.64 | 14.73 | 7,450,070 | -0.16(-1.04%) |
Jun 04, 2004 | 14.62 | 14.98 | 14.58 | 14.88 | 34,797,108 | +0.68(+4.82%) |
Jun 03, 2004 | 14.21 | 14.32 | 14.13 | 14.20 | 5,642,774 | -0.04(-0.31%) |
Jun 02, 2004 | 14.25 | 14.29 | 14.20 | 14.24 | 5,710,295 | +0.00(+0.02%) |
Jun 01, 2004 | 14.34 | 14.36 | 14.16 | 14.24 | 5,195,532 | -0.08(-0.59%) |
May 28, 2004 | 14.30 | 14.36 | 14.26 | 14.32 | 3,364,444 | +0.02(+0.15%) |
May 27, 2004 | 14.34 | 14.41 | 14.28 | 14.30 | 4,249,604 | +0.02(+0.17%) |
May 26, 2004 | 14.15 | 14.32 | 14.10 | 14.28 | 2,931,670 | +0.08(+0.55%) |
May 25, 2004 | 14.16 | 14.27 | 14.10 | 14.20 | 4,303,942 | +0.04(+0.26%) |
May 24, 2004 | 14.24 | 14.25 | 14.11 | 14.16 | 2,875,082 | -0.01(-0.09%) |
May 21, 2004 | 14.23 | 14.30 | 14.15 | 14.17 | 3,096,934 | -0.04(-0.28%) |
May 20, 2004 | 14.17 | 14.26 | 14.12 | 14.21 | 3,538,710 | +0.02(+0.18%) |
May 19, 2004 | 14.31 | 14.31 | 14.17 | 14.19 | 4,385,288 | -0.06(-0.41%) |
May 18, 2004 | 14.32 | 14.35 | 14.21 | 14.25 | 3,063,174 | -0.02(-0.15%) |
May 17, 2004 | 14.17 | 14.37 | 14.15 | 14.27 | 3,828,084 | +0.01(+0.04%) |
May 14, 2004 | 14.29 | 14.31 | 14.19 | 14.26 | 6,851,389 | +0.00(+0.00%) |
May 13, 2004 | 14.52 | 14.57 | 14.18 | 14.26 | 7,549,421 | -0.24(-1.65%) |
May 12, 2004 | 14.57 | 14.57 | 14.41 | 14.50 | 4,532,225 | -0.03(-0.19%) |
May 11, 2004 | 14.60 | 14.69 | 14.46 | 14.53 | 5,544,709 | -0.07(-0.49%) |
May 10, 2004 | 14.75 | 14.85 | 14.59 | 14.60 | 4,936,382 | -0.22(-1.47%) |
May 07, 2004 | 14.80 | 14.93 | 14.78 | 14.82 | 4,275,969 | -0.07(-0.44%) |
May 06, 2004 | 14.77 | 14.90 | 14.67 | 14.89 | 8,814,946 | -0.15(-0.97%) |
May 05, 2004 | 15.08 | 15.12 | 14.97 | 15.03 | 3,515,561 | -0.08(-0.51%) |
May 04, 2004 | 15.19 | 15.19 | 15.06 | 15.11 | 3,934,830 | -0.17(-1.12%) |
May 03, 2004 | 15.20 | 15.29 | 15.12 | 15.28 | 4,159,576 | +0.12(+0.78%) |
Apr 30, 2004 | 15.13 | 15.25 | 15.08 | 15.16 | 7,493,797 | +0.07(+0.50%) |
Apr 29, 2004 | 14.96 | 15.12 | 14.96 | 15.09 | 4,728,677 | +0.12(+0.83%) |
Apr 28, 2004 | 15.00 | 15.04 | 14.93 | 14.96 | 3,630,667 | -0.05(-0.35%) |
Apr 27, 2004 | 15.06 | 15.15 | 15.00 | 15.02 | 4,940,562 | -0.02(-0.10%) |
Apr 26, 2004 | 14.98 | 15.04 | 14.93 | 15.03 | 4,267,609 | +0.02(+0.10%) |
Apr 23, 2004 | 14.90 | 15.02 | 14.79 | 15.02 | 4,749,898 | +0.11(+0.75%) |
Apr 22, 2004 | 14.60 | 14.93 | 14.59 | 14.90 | 6,161,717 | +0.26(+1.76%) |
Apr 21, 2004 | 14.62 | 14.71 | 14.57 | 14.65 | 4,089,805 | -0.01(-0.06%) |
Apr 20, 2004 | 14.74 | 14.75 | 14.65 | 14.66 | 6,011,886 | -0.08(-0.53%) |
Apr 19, 2004 | 14.63 | 14.79 | 14.54 | 14.73 | 5,688,431 | +0.05(+0.34%) |
Apr 16, 2004 | 14.74 | 14.74 | 14.56 | 14.68 | 3,669,250 | +0.12(+0.85%) |
Apr 15, 2004 | 14.42 | 14.61 | 14.39 | 14.56 | 3,068,640 | +0.14(+0.97%) |
Apr 14, 2004 | 14.29 | 14.43 | 14.25 | 14.42 | 4,119,064 | +0.12(+0.87%) |
Apr 13, 2004 | 14.41 | 14.47 | 14.27 | 14.29 | 4,889,440 | -0.09(-0.65%) |
Apr 12, 2004 | 14.46 | 14.46 | 14.34 | 14.39 | 2,476,711 | -0.04(-0.28%) |
Apr 08, 2004 | 14.54 | 14.54 | 14.37 | 14.43 | 3,427,463 | -0.10(-0.66%) |
Apr 07, 2004 | 14.51 | 14.61 | 14.49 | 14.52 | 4,951,494 | -0.04(-0.26%) |
Apr 06, 2004 | 14.51 | 14.60 | 14.49 | 14.56 | 5,116,115 | +0.05(+0.34%) |
Apr 05, 2004 | 14.52 | 14.54 | 14.44 | 14.51 | 2,414,335 | -0.03(-0.19%) |
Apr 02, 2004 | 14.62 | 14.65 | 14.52 | 14.54 | 4,130,639 | -0.05(-0.36%) |
Apr 01, 2004 | 14.52 | 14.71 | 14.42 | 14.59 | 4,391,075 | +0.07(+0.51%) |
Mar 31, 2004 | 14.47 | 14.54 | 14.34 | 14.52 | 2,155,186 | +0.04(+0.28%) |
Mar 30, 2004 | 14.46 | 14.49 | 14.39 | 14.48 | 2,982,793 | +0.02(+0.11%) |
Mar 29, 2004 | 14.30 | 14.46 | 14.29 | 14.46 | 2,383,791 | +0.22(+1.53%) |
Mar 26, 2004 | 14.47 | 14.47 | 14.23 | 14.24 | 3,307,855 | -0.21(-1.46%) |
Mar 25, 2004 | 14.46 | 14.52 | 14.23 | 14.46 | 4,434,159 | +0.02(+0.15%) |
Mar 24, 2004 | 14.40 | 14.46 | 14.34 | 14.43 | 4,632,541 | +0.02(+0.13%) |
Mar 23, 2004 | 14.43 | 14.52 | 14.40 | 14.42 | 4,113,277 | -0.02(-0.13%) |
Mar 22, 2004 | 14.28 | 14.53 | 14.24 | 14.43 | 5,294,884 | +0.13(+0.89%) |
Mar 19, 2004 | 14.46 | 14.52 | 14.31 | 14.31 | 7,013,438 | -0.18(-1.27%) |
Mar 18, 2004 | 14.46 | 14.61 | 14.40 | 14.49 | 3,555,751 | +0.03(+0.19%) |
Mar 17, 2004 | 14.45 | 14.54 | 14.40 | 14.46 | 5,176,241 | +0.11(+0.76%) |
Mar 16, 2004 | 14.32 | 14.50 | 14.23 | 14.35 | 10,160,209 | -0.06(-0.43%) |
Mar 15, 2004 | 14.54 | 14.54 | 14.38 | 14.42 | 4,395,255 | -0.13(-0.88%) |
Mar 12, 2004 | 14.60 | 14.60 | 14.43 | 14.54 | 7,894,097 | -0.05(-0.36%) |
Mar 11, 2004 | 14.82 | 14.82 | 14.54 | 14.60 | 5,428,317 | -0.23(-1.55%) |
Mar 10, 2004 | 14.80 | 14.93 | 14.77 | 14.83 | 6,293,221 | +0.03(+0.19%) |
Mar 09, 2004 | 14.70 | 14.82 | 14.68 | 14.80 | 2,925,240 | +0.05(+0.36%) |
Mar 08, 2004 | 14.77 | 14.85 | 14.69 | 14.75 | 3,860,558 | -0.06(-0.40%) |
Mar 05, 2004 | 14.62 | 14.80 | 14.56 | 14.80 | 5,418,992 | +0.19(+1.28%) |
Mar 04, 2004 | 14.67 | 14.67 | 14.55 | 14.62 | 2,793,093 | -0.05(-0.36%) |
Mar 03, 2004 | 14.56 | 14.67 | 14.55 | 14.67 | 3,810,721 | +0.04(+0.28%) |
Mar 02, 2004 | 14.46 | 14.66 | 14.46 | 14.63 | 6,905,084 | -0.05(-0.32%) |
Mar 01, 2004 | 14.62 | 14.88 | 14.46 | 14.68 | 10,251,201 | +0.38(+2.63%) |
Feb 27, 2004 | 14.25 | 14.31 | 14.23 | 14.30 | 4,209,735 | +0.04(+0.28%) |
Feb 26, 2004 | 14.27 | 14.31 | 14.18 | 14.26 | 4,420,334 | -0.00(-0.02%) |
Feb 25, 2004 | 14.19 | 14.30 | 14.12 | 14.26 | 4,707,456 | +0.02(+0.13%) |
Feb 24, 2004 | 14.15 | 14.27 | 14.05 | 14.24 | 7,195,421 | +0.08(+0.59%) |
Feb 23, 2004 | 14.02 | 14.19 | 14.00 | 14.16 | 6,159,787 | +0.14(+0.98%) |
Feb 20, 2004 | 14.07 | 14.07 | 13.96 | 14.02 | 4,636,721 | +0.03(+0.20%) |
Feb 19, 2004 | 13.92 | 14.12 | 13.82 | 14.00 | 6,170,076 | +0.09(+0.67%) |
Feb 18, 2004 | 13.86 | 13.98 | 13.82 | 13.90 | 6,808,305 | -0.06(-0.42%) |
Feb 17, 2004 | 13.98 | 13.99 | 13.76 | 13.96 | 10,533,822 | +0.02(+0.11%) |
Feb 13, 2004 | 13.97 | 14.03 | 13.91 | 13.95 | 5,495,515 | -0.02(-0.18%) |
Feb 12, 2004 | 13.99 | 14.03 | 13.92 | 13.97 | 4,268,252 | -0.02(-0.16%) |
Feb 11, 2004 | 13.99 | 14.07 | 13.94 | 13.99 | 6,619,891 | -0.02(-0.15%) |
Feb 10, 2004 | 13.94 | 14.04 | 13.92 | 14.01 | 5,894,850 | +0.04(+0.31%) |
Feb 09, 2004 | 14.12 | 14.12 | 13.87 | 13.97 | 5,571,717 | -0.02(-0.18%) |
Feb 06, 2004 | 13.97 | 14.06 | 13.95 | 14.00 | 8,924,586 | +0.04(+0.27%) |
Feb 05, 2004 | 13.95 | 14.06 | 13.87 | 13.96 | 9,685,316 | -0.01(-0.07%) |
Feb 04, 2004 | 13.91 | 14.03 | 13.82 | 13.97 | 12,081,646 | -0.23(-1.62%) |
Feb 03, 2004 | 14.27 | 14.27 | 14.17 | 14.20 | 3,082,466 | +0.05(+0.37%) |
Feb 02, 2004 | 14.10 | 14.29 | 14.05 | 14.15 | 4,718,710 | +0.02(+0.11%) |
Jan 30, 2004 | 14.25 | 14.28 | 14.10 | 14.13 | 6,855,890 | -0.18(-1.24%) |
Jan 29, 2004 | 14.31 | 14.35 | 14.24 | 14.31 | 4,300,405 | +0.08(+0.55%) |
Jan 28, 2004 | 14.26 | 14.40 | 14.19 | 14.23 | 6,955,563 | -0.06(-0.44%) |
Jan 27, 2004 | 14.29 | 14.31 | 14.20 | 14.29 | 6,683,874 | -0.05(-0.33%) |
Jan 26, 2004 | 14.24 | 14.37 | 14.21 | 14.34 | 4,583,347 | +0.12(+0.88%) |
Jan 23, 2004 | 14.20 | 14.27 | 14.15 | 14.21 | 5,963,657 | +0.07(+0.48%) |
Jan 22, 2004 | 14.26 | 14.26 | 14.12 | 14.15 | 3,695,615 | -0.12(-0.81%) |
Jan 21, 2004 | 14.29 | 14.31 | 14.10 | 14.26 | 5,661,423 | -0.02(-0.17%) |
Jan 20, 2004 | 14.12 | 14.29 | 14.12 | 14.29 | 5,159,521 | +0.15(+1.08%) |
Jan 16, 2004 | 14.10 | 14.17 | 14.06 | 14.13 | 4,514,219 | +0.09(+0.64%) |
Jan 15, 2004 | 14.09 | 14.11 | 14.00 | 14.04 | 4,059,582 | -0.05(-0.33%) |
Jan 14, 2004 | 14.02 | 14.13 | 13.98 | 14.09 | 2,718,820 | +0.07(+0.49%) |
Jan 13, 2004 | 14.15 | 14.17 | 13.98 | 14.02 | 3,549,321 | -0.13(-0.92%) |
Jan 12, 2004 | 14.11 | 14.23 | 14.07 | 14.15 | 5,326,715 | -0.03(-0.22%) |
Jan 09, 2004 | 14.12 | 14.22 | 14.10 | 14.18 | 5,254,693 | +0.05(+0.33%) |
Jan 08, 2004 | 14.08 | 14.18 | 14.07 | 14.14 | 3,656,389 | +0.03(+0.20%) |
Jan 07, 2004 | 14.12 | 14.15 | 14.04 | 14.11 | 6,200,300 | -0.04(-0.31%) |
Jan 06, 2004 | 14.17 | 14.22 | 14.10 | 14.15 | 4,238,350 | -0.08(-0.55%) |
Jan 05, 2004 | 14.18 | 14.28 | 14.06 | 14.23 | 7,457,143 | +0.23(+1.64%) |
Jan 02, 2004 | 14.15 | 14.24 | 13.98 | 14.00 | 3,976,628 | -0.09(-0.64%) |
Dec 31, 2003 | 14.20 | 14.25 | 14.03 | 14.09 | 4,709,064 | -0.08(-0.57%) |
Dec 30, 2003 | 14.06 | 14.21 | 14.05 | 14.17 | 4,704,241 | +0.04(+0.31%) |
Dec 29, 2003 | 14.07 | 14.13 | 13.97 | 14.13 | 4,929,630 | +0.09(+0.62%) |
Dec 26, 2003 | 13.99 | 14.07 | 13.96 | 14.04 | 1,491,557 | +0.03(+0.22%) |
Dec 24, 2003 | 13.84 | 14.12 | 13.84 | 14.01 | 3,554,787 | +0.21(+1.56%) |
Dec 23, 2003 | 14.07 | 14.11 | 13.79 | 13.79 | 7,918,532 | -0.26(-1.88%) |
Dec 22, 2003 | 14.00 | 14.17 | 14.00 | 14.06 | 7,797,639 | +0.06(+0.40%) |
Dec 19, 2003 | 14.07 | 14.07 | 13.93 | 14.00 | 10,704,874 | -0.07(-0.46%) |
Dec 18, 2003 | 14.12 | 14.33 | 14.00 | 14.07 | 13,957,105 | -0.04(-0.26%) |
Dec 17, 2003 | 14.59 | 14.75 | 14.12 | 14.10 | 17,722,492 | -0.54(-3.67%) |
Dec 16, 2003 | 14.40 | 14.68 | 14.35 | 14.64 | 6,708,310 | +0.26(+1.84%) |
Dec 15, 2003 | 14.31 | 14.44 | 14.27 | 14.38 | 4,601,031 | +0.13(+0.94%) |
Dec 12, 2003 | 14.27 | 14.31 | 14.18 | 14.24 | 3,783,070 | -0.08(-0.56%) |
Dec 11, 2003 | 14.27 | 14.35 | 14.27 | 14.33 | 2,145,540 | +0.06(+0.39%) |
Dec 10, 2003 | 14.28 | 14.32 | 14.18 | 14.27 | 2,160,973 | -0.01(-0.04%) |
Dec 09, 2003 | 14.37 | 14.37 | 14.26 | 14.28 | 2,747,757 | -0.05(-0.35%) |
Dec 08, 2003 | 14.23 | 14.34 | 14.17 | 14.33 | 2,555,807 | +0.05(+0.35%) |
Dec 05, 2003 | 14.23 | 14.35 | 14.21 | 14.28 | 2,156,793 | +0.02(+0.15%) |
Dec 04, 2003 | 14.28 | 14.27 | 14.19 | 14.25 | 1,999,567 | -0.02(-0.17%) |
Dec 03, 2003 | 14.16 | 14.31 | 14.14 | 14.28 | 4,247,032 | +0.14(+1.01%) |
Dec 02, 2003 | 14.12 | 14.15 | 14.04 | 14.14 | 3,689,184 | +0.02(+0.13%) |
Dec 01, 2003 | 14.00 | 14.10 | 13.99 | 14.12 | 3,036,166 | +0.12(+0.84%) |
Nov 28, 2003 | 14.01 | 14.02 | 13.96 | 14.00 | 1,453,617 | -0.09(-0.62%) |
Nov 26, 2003 | 14.09 | 14.10 | 14.00 | 14.09 | 1,901,502 | +0.07(+0.49%) |
Nov 25, 2003 | 13.96 | 14.08 | 13.90 | 14.02 | 3,313,000 | +0.05(+0.36%) |
Nov 24, 2003 | 13.90 | 14.02 | 13.87 | 13.97 | 2,488,286 | +0.15(+1.08%) |
Nov 21, 2003 | 13.77 | 13.89 | 13.78 | 13.82 | 3,018,804 | +0.05(+0.36%) |
Nov 20, 2003 | 13.87 | 13.91 | 13.77 | 13.77 | 2,922,346 | -0.15(-1.09%) |
Nov 19, 2003 | 13.80 | 13.94 | 13.78 | 13.92 | 2,451,954 | +0.08(+0.56%) |
Nov 18, 2003 | 14.10 | 14.10 | 13.84 | 13.84 | 4,215,844 | -0.25(-1.79%) |
Nov 17, 2003 | 13.99 | 14.10 | 13.96 | 14.10 | 4,471,456 | +0.17(+1.25%) |
Nov 14, 2003 | 14.00 | 14.06 | 13.92 | 13.92 | 3,686,291 | -0.08(-0.58%) |
Nov 13, 2003 | 13.78 | 14.00 | 13.76 | 14.00 | 4,739,930 | +0.24(+1.74%) |
Nov 12, 2003 | 13.67 | 13.81 | 13.61 | 13.76 | 4,341,560 | +0.12(+0.89%) |
Nov 11, 2003 | 13.69 | 13.72 | 13.63 | 13.64 | 4,845,391 | -0.05(-0.36%) |
Nov 10, 2003 | 13.82 | 13.83 | 13.64 | 13.69 | 4,227,418 | -0.08(-0.59%) |
Nov 07, 2003 | 13.79 | 13.89 | 13.73 | 13.77 | 3,867,310 | +0.02(+0.16%) |
Nov 06, 2003 | 13.81 | 13.83 | 13.68 | 13.75 | 5,371,085 | -0.03(-0.20%) |
Nov 05, 2003 | 14.09 | 14.09 | 13.75 | 13.78 | 9,597,539 | -0.15(-1.05%) |
Nov 04, 2003 | 14.09 | 14.09 | 13.94 | 13.92 | 4,165,042 | -0.13(-0.93%) |