Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 9.200 | 9.340 | 9.200 | 9.280 | 26,000 | +0.18(+1.98%) |
Nov 29, 2004 | 9.110 | 9.250 | 8.850 | 9.100 | 66,300 | +0.04(+0.44%) |
Nov 26, 2004 | 9.200 | 9.300 | 9.010 | 9.060 | 5,000 | -0.17(-1.84%) |
Nov 24, 2004 | 9.100 | 9.280 | 9.100 | 9.230 | 13,400 | +0.11(+1.21%) |
Nov 23, 2004 | 9.450 | 9.490 | 9.050 | 9.120 | 38,600 | -0.23(-2.46%) |
Nov 22, 2004 | 9.600 | 9.650 | 9.260 | 9.350 | 29,300 | -0.08(-0.83%) |
Nov 19, 2004 | 9.450 | 9.600 | 9.260 | 9.428 | 37,000 | -0.17(-1.79%) |
Nov 18, 2004 | 9.850 | 9.850 | 9.600 | 9.600 | 41,500 | +0.00(+0.00%) |
Nov 17, 2004 | 9.650 | 9.740 | 9.470 | 9.600 | 84,200 | +0.19(+2.02%) |
Nov 16, 2004 | 9.350 | 9.600 | 9.350 | 9.410 | 70,900 | +0.31(+3.41%) |
Nov 15, 2004 | 9.100 | 9.250 | 9.000 | 9.100 | 116,500 | +0.11(+1.22%) |
Nov 12, 2004 | 9.000 | 9.210 | 8.900 | 8.990 | 72,400 | +0.16(+1.81%) |
Nov 11, 2004 | 8.750 | 9.050 | 8.750 | 8.830 | 71,200 | +0.14(+1.61%) |
Nov 10, 2004 | 9.080 | 9.150 | 8.600 | 8.690 | 166,100 | +0.09(+1.05%) |
Nov 09, 2004 | 11.25 | 11.25 | 8.250 | 8.600 | 478,400 | -2.50(-22.52%) |
Nov 08, 2004 | 11.25 | 11.26 | 11.05 | 11.10 | 30,700 | -0.15(-1.33%) |
Nov 05, 2004 | 11.21 | 11.35 | 11.08 | 11.25 | 45,900 | +0.00(+0.00%) |
Nov 04, 2004 | 11.55 | 11.55 | 11.21 | 11.25 | 19,200 | -0.24(-2.09%) |
Nov 03, 2004 | 11.85 | 11.85 | 11.48 | 11.49 | 18,000 | -0.18(-1.54%) |
Nov 02, 2004 | 11.48 | 11.75 | 11.40 | 11.67 | 20,000 | +0.23(+2.01%) |
Nov 01, 2004 | 11.40 | 11.49 | 11.30 | 11.44 | 19,800 | +0.11(+0.97%) |
Oct 29, 2004 | 11.70 | 11.70 | 11.21 | 11.33 | 31,100 | -0.37(-3.16%) |
Oct 28, 2004 | 11.82 | 11.83 | 11.50 | 11.70 | 39,700 | -0.05(-0.43%) |
Oct 27, 2004 | 10.90 | 11.75 | 10.80 | 11.75 | 65,800 | +0.67(+6.05%) |
Oct 26, 2004 | 12.09 | 12.20 | 10.65 | 11.08 | 147,900 | -1.08(-8.88%) |
Oct 25, 2004 | 12.70 | 12.80 | 12.16 | 12.16 | 61,300 | -0.31(-2.49%) |
Oct 22, 2004 | 12.70 | 12.72 | 12.45 | 12.47 | 63,600 | +0.04(+0.32%) |
Oct 21, 2004 | 12.13 | 12.50 | 11.95 | 12.43 | 134,000 | +0.65(+5.52%) |
Oct 20, 2004 | 11.30 | 11.87 | 11.29 | 11.78 | 65,100 | +0.60(+5.37%) |
Oct 19, 2004 | 11.00 | 11.30 | 11.00 | 11.18 | 50,600 | +0.68(+6.48%) |
Oct 18, 2004 | 10.22 | 10.50 | 10.16 | 10.50 | 18,800 | +0.28(+2.74%) |
Oct 15, 2004 | 10.03 | 10.27 | 10.03 | 10.22 | 8,800 | +0.23(+2.30%) |
Oct 14, 2004 | 10.05 | 10.06 | 9.930 | 9.990 | 9,100 | -0.07(-0.70%) |
Oct 13, 2004 | 10.03 | 10.10 | 10.00 | 10.06 | 3,000 | +0.03(+0.30%) |
Oct 12, 2004 | 10.00 | 10.03 | 9.850 | 10.03 | 16,200 | +0.00(+0.00%) |
Oct 11, 2004 | 10.20 | 10.25 | 10.02 | 10.03 | 13,900 | -0.29(-2.81%) |
Oct 08, 2004 | 10.40 | 10.44 | 10.30 | 10.32 | 4,500 | -0.11(-1.05%) |
Oct 07, 2004 | 10.60 | 10.60 | 10.29 | 10.43 | 10,600 | +0.00(+0.00%) |
Oct 06, 2004 | 10.22 | 10.43 | 10.22 | 10.43 | 9,400 | +0.09(+0.87%) |
Oct 05, 2004 | 10.49 | 10.49 | 10.28 | 10.34 | 12,500 | -0.13(-1.24%) |
Oct 04, 2004 | 10.25 | 10.50 | 10.25 | 10.47 | 16,900 | +0.32(+3.15%) |
Oct 01, 2004 | 9.750 | 10.25 | 9.750 | 10.15 | 16,300 | +0.45(+4.64%) |
Sep 30, 2004 | 10.10 | 10.20 | 9.500 | 9.700 | 41,500 | -0.24(-2.41%) |
Sep 29, 2004 | 9.820 | 10.10 | 9.800 | 9.940 | 16,500 | +0.07(+0.71%) |
Sep 28, 2004 | 10.16 | 10.17 | 9.830 | 9.870 | 39,200 | -0.31(-3.05%) |
Sep 27, 2004 | 10.20 | 10.25 | 10.10 | 10.18 | 22,400 | -0.02(-0.20%) |
Sep 24, 2004 | 10.40 | 10.50 | 10.20 | 10.20 | 42,100 | -0.28(-2.67%) |
Sep 23, 2004 | 10.49 | 10.53 | 10.40 | 10.48 | 7,700 | -0.04(-0.38%) |
Sep 22, 2004 | 10.80 | 10.80 | 10.50 | 10.52 | 36,000 | -0.39(-3.57%) |
Sep 21, 2004 | 11.00 | 11.05 | 10.75 | 10.91 | 21,200 | -0.02(-0.18%) |
Sep 20, 2004 | 10.95 | 11.12 | 10.85 | 10.93 | 8,200 | -0.05(-0.46%) |
Sep 17, 2004 | 11.11 | 11.11 | 10.90 | 10.98 | 18,700 | -0.13(-1.17%) |
Sep 16, 2004 | 11.05 | 11.14 | 10.97 | 11.11 | 19,500 | +0.06(+0.54%) |
Sep 15, 2004 | 10.96 | 11.12 | 10.95 | 11.05 | 8,300 | +0.14(+1.28%) |
Sep 14, 2004 | 10.65 | 11.05 | 10.65 | 10.91 | 22,800 | -0.13(-1.18%) |
Sep 13, 2004 | 11.00 | 11.30 | 11.00 | 11.04 | 49,200 | +0.25(+2.32%) |
Sep 10, 2004 | 10.70 | 10.79 | 10.60 | 10.79 | 10,600 | +0.25(+2.37%) |
Sep 09, 2004 | 10.45 | 10.54 | 10.08 | 10.54 | 21,100 | +0.09(+0.86%) |
Sep 08, 2004 | 11.08 | 11.10 | 10.20 | 10.45 | 37,300 | -0.54(-4.91%) |
Sep 07, 2004 | 11.05 | 11.14 | 10.80 | 10.99 | 18,800 | -0.15(-1.35%) |
Sep 03, 2004 | 11.15 | 11.16 | 10.85 | 11.14 | 21,200 | +0.08(+0.72%) |
Sep 02, 2004 | 11.05 | 11.07 | 10.75 | 11.06 | 25,100 | -0.01(-0.09%) |
Sep 01, 2004 | 11.15 | 11.15 | 10.95 | 11.07 | 10,600 | -0.22(-1.95%) |
Aug 31, 2004 | 11.53 | 11.53 | 11.20 | 11.29 | 11,200 | -0.21(-1.83%) |
Aug 30, 2004 | 11.68 | 11.68 | 11.35 | 11.50 | 10,300 | -0.15(-1.29%) |
Aug 27, 2004 | 11.30 | 11.86 | 11.25 | 11.65 | 13,100 | +0.18(+1.57%) |
Aug 26, 2004 | 11.65 | 11.65 | 11.47 | 11.47 | 8,000 | -0.21(-1.80%) |
Aug 25, 2004 | 11.65 | 11.70 | 11.60 | 11.68 | 5,900 | +0.00(+0.00%) |
Aug 24, 2004 | 11.80 | 11.90 | 11.60 | 11.68 | 10,800 | +0.06(+0.52%) |
Aug 23, 2004 | 11.95 | 11.97 | 11.62 | 11.62 | 7,700 | -0.27(-2.27%) |
Aug 20, 2004 | 11.62 | 12.00 | 11.45 | 11.89 | 22,300 | +0.37(+3.21%) |
Aug 19, 2004 | 11.55 | 11.68 | 11.46 | 11.52 | 16,700 | -0.23(-1.96%) |
Aug 18, 2004 | 11.70 | 12.00 | 11.55 | 11.75 | 40,500 | +0.14(+1.21%) |
Aug 17, 2004 | 11.25 | 11.65 | 11.25 | 11.61 | 23,800 | +0.52(+4.69%) |
Aug 16, 2004 | 10.80 | 11.24 | 10.80 | 11.09 | 23,600 | +0.24(+2.21%) |
Aug 13, 2004 | 10.75 | 11.14 | 10.26 | 10.85 | 120,100 | -0.30(-2.69%) |
Aug 12, 2004 | 11.48 | 11.50 | 11.14 | 11.15 | 20,900 | -0.20(-1.76%) |
Aug 11, 2004 | 11.75 | 11.75 | 11.15 | 11.35 | 47,700 | -0.45(-3.81%) |
Aug 10, 2004 | 11.61 | 11.80 | 11.51 | 11.80 | 12,400 | +0.19(+1.64%) |
Aug 09, 2004 | 11.75 | 11.76 | 11.55 | 11.61 | 23,600 | -0.19(-1.61%) |
Aug 06, 2004 | 12.15 | 12.15 | 11.53 | 11.80 | 52,300 | -0.39(-3.20%) |
Aug 05, 2004 | 12.64 | 12.65 | 12.18 | 12.19 | 14,600 | -0.45(-3.56%) |
Aug 04, 2004 | 12.60 | 12.73 | 12.35 | 12.64 | 17,800 | -0.03(-0.24%) |
Aug 03, 2004 | 12.90 | 12.90 | 12.60 | 12.67 | 7,100 | -0.28(-2.16%) |
Aug 02, 2004 | 12.30 | 13.00 | 12.30 | 12.95 | 18,500 | +0.24(+1.89%) |
Jul 30, 2004 | 13.01 | 13.08 | 12.67 | 12.71 | 14,500 | -0.19(-1.47%) |
Jul 29, 2004 | 12.50 | 12.90 | 12.50 | 12.90 | 21,500 | +0.39(+3.12%) |
Jul 28, 2004 | 12.66 | 12.66 | 12.35 | 12.51 | 11,900 | -0.15(-1.18%) |
Jul 27, 2004 | 12.55 | 12.70 | 12.46 | 12.66 | 14,500 | +0.30(+2.43%) |
Jul 26, 2004 | 12.82 | 12.83 | 12.31 | 12.36 | 20,800 | -0.46(-3.59%) |
Jul 23, 2004 | 12.95 | 12.98 | 12.80 | 12.82 | 16,400 | -0.18(-1.38%) |
Jul 22, 2004 | 12.95 | 13.00 | 12.80 | 13.00 | 22,300 | +0.01(+0.08%) |
Jul 21, 2004 | 13.65 | 13.65 | 12.99 | 12.99 | 18,300 | -0.60(-4.42%) |
Jul 20, 2004 | 13.32 | 13.59 | 13.24 | 13.59 | 15,900 | +0.11(+0.82%) |
Jul 19, 2004 | 13.41 | 13.50 | 12.90 | 13.48 | 30,600 | +0.07(+0.52%) |
Jul 16, 2004 | 13.65 | 13.65 | 13.41 | 13.41 | 32,400 | -0.19(-1.40%) |
Jul 15, 2004 | 13.60 | 13.73 | 13.53 | 13.60 | 15,700 | -0.09(-0.66%) |
Jul 14, 2004 | 13.65 | 13.93 | 13.63 | 13.69 | 16,500 | -0.07(-0.51%) |
Jul 13, 2004 | 13.98 | 13.98 | 13.75 | 13.76 | 14,600 | -0.22(-1.57%) |
Jul 12, 2004 | 14.10 | 14.10 | 13.90 | 13.98 | 21,500 | -0.27(-1.89%) |
Jul 09, 2004 | 13.88 | 14.30 | 13.80 | 14.25 | 15,100 | +0.31(+2.22%) |
Jul 08, 2004 | 14.50 | 14.51 | 13.93 | 13.94 | 34,200 | -0.59(-4.06%) |
Jul 07, 2004 | 14.75 | 14.80 | 14.52 | 14.53 | 52,200 | -0.25(-1.69%) |
Jul 06, 2004 | 15.02 | 15.02 | 14.66 | 14.78 | 33,800 | -0.32(-2.12%) |
Jul 02, 2004 | 15.04 | 15.10 | 14.94 | 15.10 | 29,700 | +0.06(+0.40%) |
Jul 01, 2004 | 15.00 | 15.19 | 14.98 | 15.04 | 30,000 | +0.02(+0.13%) |
Jun 30, 2004 | 15.23 | 15.28 | 14.99 | 15.02 | 35,500 | -0.21(-1.38%) |
Jun 29, 2004 | 14.80 | 15.24 | 14.80 | 15.23 | 47,700 | +0.30(+2.01%) |
Jun 28, 2004 | 15.60 | 15.60 | 14.70 | 14.93 | 51,700 | -0.57(-3.68%) |
Jun 25, 2004 | 14.75 | 15.50 | 14.67 | 15.50 | 74,600 | +0.95(+6.53%) |
Jun 24, 2004 | 14.25 | 15.40 | 14.25 | 14.55 | 133,600 | +1.11(+8.26%) |
Jun 23, 2004 | 13.19 | 13.70 | 13.19 | 13.44 | 47,500 | +0.26(+1.97%) |
Jun 22, 2004 | 13.97 | 13.97 | 13.05 | 13.18 | 58,500 | -0.79(-5.65%) |
Jun 21, 2004 | 14.22 | 14.26 | 13.62 | 13.97 | 37,400 | -0.25(-1.76%) |
Jun 18, 2004 | 14.23 | 14.28 | 14.20 | 14.22 | 19,900 | +0.00(+0.00%) |
Jun 17, 2004 | 14.25 | 14.29 | 13.90 | 14.22 | 19,300 | +0.01(+0.07%) |
Jun 16, 2004 | 14.25 | 14.25 | 13.60 | 14.21 | 51,100 | +0.04(+0.28%) |
Jun 15, 2004 | 13.50 | 14.35 | 13.25 | 14.17 | 115,800 | +0.62(+4.58%) |
Jun 14, 2004 | 15.34 | 15.34 | 13.53 | 13.55 | 186,900 | -1.79(-11.67%) |
Jun 10, 2004 | 16.30 | 16.30 | 15.00 | 15.34 | 157,300 | -1.14(-6.92%) |
Jun 09, 2004 | 16.48 | 16.69 | 16.45 | 16.48 | 13,000 | -0.04(-0.24%) |
Jun 08, 2004 | 16.75 | 16.75 | 16.26 | 16.52 | 19,200 | -0.18(-1.08%) |
Jun 07, 2004 | 16.70 | 16.70 | 16.56 | 16.70 | 9,600 | -0.02(-0.12%) |
Jun 04, 2004 | 16.30 | 16.81 | 16.27 | 16.72 | 14,100 | +0.41(+2.51%) |
Jun 03, 2004 | 16.53 | 16.59 | 16.31 | 16.31 | 7,800 | -0.25(-1.51%) |
Jun 02, 2004 | 16.51 | 16.57 | 16.34 | 16.56 | 20,700 | +0.05(+0.30%) |
Jun 01, 2004 | 16.90 | 16.90 | 16.38 | 16.51 | 17,600 | -0.44(-2.60%) |
May 28, 2004 | 16.53 | 16.95 | 16.45 | 16.95 | 35,400 | +0.42(+2.54%) |
May 27, 2004 | 16.25 | 16.53 | 16.19 | 16.53 | 30,300 | +0.23(+1.41%) |
May 26, 2004 | 16.15 | 16.30 | 16.02 | 16.30 | 14,500 | +0.10(+0.62%) |
May 25, 2004 | 16.01 | 16.45 | 16.01 | 16.20 | 14,800 | +0.05(+0.31%) |
May 24, 2004 | 16.10 | 16.25 | 16.06 | 16.15 | 10,600 | +0.17(+1.06%) |
May 21, 2004 | 16.08 | 16.20 | 15.87 | 15.98 | 38,300 | -0.11(-0.68%) |
May 20, 2004 | 16.26 | 16.36 | 16.03 | 16.09 | 41,400 | -0.26(-1.59%) |
May 19, 2004 | 16.40 | 16.43 | 16.20 | 16.35 | 37,200 | -0.03(-0.18%) |
May 18, 2004 | 16.30 | 16.40 | 16.00 | 16.38 | 22,700 | +0.16(+0.99%) |
May 17, 2004 | 16.10 | 16.40 | 15.90 | 16.22 | 26,900 | +0.06(+0.37%) |
May 14, 2004 | 16.25 | 16.50 | 16.02 | 16.16 | 50,800 | -0.09(-0.55%) |
May 13, 2004 | 16.17 | 16.34 | 16.15 | 16.25 | 94,500 | +0.06(+0.37%) |
May 12, 2004 | 16.20 | 16.30 | 16.08 | 16.19 | 119,500 | +0.15(+0.94%) |
May 11, 2004 | 15.70 | 16.23 | 15.70 | 16.04 | 22,400 | +0.34(+2.17%) |
May 10, 2004 | 16.06 | 16.10 | 15.50 | 15.70 | 152,600 | -0.36(-2.24%) |
May 07, 2004 | 16.25 | 16.52 | 16.00 | 16.06 | 89,600 | -0.10(-0.62%) |
May 06, 2004 | 16.48 | 16.90 | 16.05 | 16.16 | 85,700 | -0.21(-1.28%) |
May 05, 2004 | 16.35 | 16.47 | 16.35 | 16.37 | 9,600 | -0.03(-0.18%) |
May 04, 2004 | 16.20 | 16.55 | 16.20 | 16.40 | 32,400 | +0.10(+0.61%) |
May 03, 2004 | 15.98 | 16.47 | 15.98 | 16.30 | 42,600 | +0.29(+1.81%) |
Apr 30, 2004 | 16.26 | 16.29 | 15.96 | 16.01 | 43,300 | -0.27(-1.66%) |
Apr 29, 2004 | 16.42 | 16.50 | 16.20 | 16.28 | 34,700 | -0.14(-0.85%) |
Apr 28, 2004 | 16.84 | 16.84 | 16.25 | 16.42 | 66,000 | -0.42(-2.49%) |
Apr 27, 2004 | 16.94 | 16.97 | 16.60 | 16.84 | 27,300 | -0.04(-0.24%) |
Apr 26, 2004 | 16.65 | 16.88 | 16.65 | 16.88 | 20,200 | +0.23(+1.38%) |
Apr 23, 2004 | 16.89 | 17.00 | 16.62 | 16.65 | 62,100 | -0.30(-1.77%) |
Apr 22, 2004 | 16.80 | 17.00 | 16.75 | 16.95 | 26,900 | +0.07(+0.41%) |
Apr 21, 2004 | 16.75 | 16.92 | 16.75 | 16.88 | 11,200 | +0.12(+0.72%) |
Apr 20, 2004 | 16.99 | 17.00 | 16.75 | 16.76 | 30,600 | -0.23(-1.35%) |
Apr 19, 2004 | 16.98 | 16.99 | 16.81 | 16.99 | 28,900 | +0.01(+0.06%) |
Apr 16, 2004 | 16.86 | 17.00 | 16.75 | 16.98 | 19,500 | +0.12(+0.71%) |
Apr 15, 2004 | 16.76 | 16.94 | 16.75 | 16.86 | 21,000 | +0.06(+0.36%) |
Apr 14, 2004 | 16.95 | 16.95 | 16.75 | 16.80 | 13,100 | -0.18(-1.06%) |
Apr 13, 2004 | 16.85 | 17.00 | 16.85 | 16.98 | 22,700 | +0.08(+0.47%) |
Apr 12, 2004 | 16.90 | 17.06 | 16.76 | 16.90 | 43,400 | +0.00(+0.00%) |
Apr 08, 2004 | 17.00 | 17.09 | 16.82 | 16.90 | 41,200 | -0.10(-0.59%) |
Apr 07, 2004 | 16.75 | 17.00 | 16.70 | 17.00 | 18,700 | +0.19(+1.13%) |
Apr 06, 2004 | 16.80 | 16.97 | 16.70 | 16.81 | 26,900 | -0.16(-0.94%) |
Apr 05, 2004 | 16.70 | 17.02 | 16.61 | 16.97 | 50,600 | +0.06(+0.35%) |
Apr 02, 2004 | 16.71 | 17.04 | 16.67 | 16.91 | 70,100 | +0.20(+1.20%) |
Apr 01, 2004 | 16.70 | 16.75 | 16.58 | 16.71 | 40,700 | +0.01(+0.06%) |
Mar 31, 2004 | 16.74 | 16.74 | 16.52 | 16.70 | 72,000 | -0.05(-0.30%) |
Mar 30, 2004 | 16.37 | 16.75 | 16.35 | 16.75 | 184,000 | +0.56(+3.46%) |
Mar 29, 2004 | 16.12 | 16.20 | 16.00 | 16.19 | 35,200 | +0.04(+0.25%) |
Mar 26, 2004 | 16.30 | 16.40 | 16.15 | 16.15 | 32,900 | -0.16(-0.98%) |
Mar 25, 2004 | 16.14 | 16.33 | 16.11 | 16.31 | 41,900 | +0.14(+0.87%) |
Mar 24, 2004 | 16.00 | 16.19 | 16.00 | 16.17 | 30,600 | +0.00(+0.00%) |
Mar 23, 2004 | 16.05 | 16.19 | 15.98 | 16.17 | 52,400 | +0.12(+0.75%) |
Mar 22, 2004 | 16.10 | 16.10 | 15.96 | 16.05 | 33,200 | -0.05(-0.31%) |
Mar 19, 2004 | 16.18 | 16.18 | 15.96 | 16.10 | 23,100 | +0.00(+0.00%) |
Mar 18, 2004 | 15.90 | 16.15 | 15.82 | 16.10 | 43,900 | +0.20(+1.26%) |
Mar 17, 2004 | 15.85 | 16.00 | 15.70 | 15.90 | 43,700 | +0.06(+0.38%) |
Mar 16, 2004 | 15.70 | 15.85 | 15.65 | 15.84 | 45,000 | +0.06(+0.38%) |
Mar 15, 2004 | 15.52 | 15.88 | 15.50 | 15.78 | 42,500 | +0.23(+1.48%) |
Mar 12, 2004 | 15.15 | 15.77 | 15.15 | 15.55 | 77,400 | +0.45(+2.98%) |
Mar 11, 2004 | 15.90 | 15.90 | 15.10 | 15.10 | 82,100 | -0.82(-5.15%) |
Mar 10, 2004 | 15.99 | 15.99 | 15.81 | 15.92 | 64,100 | -0.02(-0.13%) |
Mar 09, 2004 | 15.98 | 15.98 | 15.81 | 15.94 | 88,600 | +0.03(+0.19%) |
Mar 08, 2004 | 15.75 | 16.20 | 15.75 | 15.91 | 58,400 | +0.01(+0.06%) |
Mar 05, 2004 | 15.91 | 16.10 | 15.89 | 15.90 | 57,000 | -0.01(-0.06%) |
Mar 04, 2004 | 15.90 | 16.00 | 15.82 | 15.91 | 57,000 | -0.01(-0.06%) |
Mar 03, 2004 | 16.49 | 16.49 | 15.83 | 15.92 | 287,600 | -0.63(-3.81%) |
Mar 02, 2004 | 16.83 | 16.83 | 16.55 | 16.55 | 30,900 | -0.28(-1.66%) |
Mar 01, 2004 | 16.45 | 16.90 | 16.45 | 16.83 | 23,500 | +0.38(+2.31%) |
Feb 27, 2004 | 16.70 | 16.74 | 16.45 | 16.45 | 32,900 | -0.19(-1.14%) |
Feb 26, 2004 | 16.45 | 16.65 | 16.36 | 16.64 | 18,200 | +0.13(+0.79%) |
Feb 25, 2004 | 16.42 | 16.54 | 16.30 | 16.51 | 24,100 | +0.09(+0.55%) |
Feb 24, 2004 | 16.38 | 16.50 | 16.31 | 16.42 | 36,700 | +0.04(+0.24%) |
Feb 23, 2004 | 16.44 | 16.60 | 16.37 | 16.38 | 42,500 | -0.09(-0.55%) |
Feb 20, 2004 | 16.65 | 16.65 | 16.45 | 16.47 | 43,300 | -0.23(-1.38%) |
Feb 19, 2004 | 16.60 | 16.70 | 16.28 | 16.70 | 35,300 | +0.15(+0.91%) |
Feb 18, 2004 | 16.50 | 16.65 | 16.26 | 16.55 | 45,600 | -0.03(-0.18%) |
Feb 17, 2004 | 17.01 | 17.05 | 16.28 | 16.58 | 76,800 | -0.41(-2.41%) |
Feb 13, 2004 | 17.20 | 17.39 | 16.77 | 16.99 | 43,300 | -0.05(-0.29%) |
Feb 12, 2004 | 17.40 | 17.47 | 17.00 | 17.04 | 30,300 | -0.36(-2.07%) |
Feb 11, 2004 | 17.59 | 17.68 | 17.20 | 17.40 | 37,800 | -0.19(-1.08%) |
Feb 10, 2004 | 16.77 | 17.60 | 16.70 | 17.59 | 80,500 | +0.79(+4.70%) |
Feb 09, 2004 | 17.28 | 17.35 | 16.75 | 16.80 | 57,000 | -0.46(-2.67%) |
Feb 06, 2004 | 16.90 | 17.28 | 16.81 | 17.26 | 31,200 | +0.28(+1.65%) |
Feb 05, 2004 | 16.95 | 17.47 | 16.75 | 16.98 | 44,400 | -0.22(-1.28%) |
Feb 04, 2004 | 17.40 | 17.48 | 17.20 | 17.20 | 24,900 | -0.30(-1.71%) |
Feb 03, 2004 | 17.27 | 17.60 | 17.26 | 17.50 | 23,000 | +0.06(+0.34%) |
Feb 02, 2004 | 18.05 | 18.08 | 17.43 | 17.44 | 59,200 | -0.50(-2.79%) |
Jan 30, 2004 | 17.90 | 18.00 | 17.54 | 17.94 | 19,600 | +0.22(+1.24%) |
Jan 29, 2004 | 17.80 | 17.99 | 16.98 | 17.72 | 79,700 | -0.08(-0.45%) |
Jan 28, 2004 | 18.95 | 19.00 | 17.70 | 17.80 | 51,600 | -1.00(-5.32%) |
Jan 27, 2004 | 18.75 | 18.98 | 18.66 | 18.80 | 49,100 | +0.10(+0.53%) |
Jan 26, 2004 | 18.38 | 18.75 | 18.15 | 18.70 | 52,900 | +0.37(+2.02%) |
Jan 23, 2004 | 18.50 | 18.55 | 18.23 | 18.33 | 28,600 | -0.24(-1.29%) |
Jan 22, 2004 | 19.09 | 19.20 | 18.30 | 18.57 | 73,900 | -0.43(-2.26%) |
Jan 21, 2004 | 18.60 | 19.48 | 18.15 | 19.00 | 107,600 | +0.40(+2.15%) |
Jan 20, 2004 | 16.99 | 18.64 | 16.92 | 18.60 | 279,500 | +1.95(+11.71%) |
Jan 16, 2004 | 16.35 | 16.74 | 16.35 | 16.65 | 24,900 | +0.40(+2.46%) |
Jan 15, 2004 | 16.00 | 16.73 | 15.86 | 16.25 | 42,400 | +0.21(+1.31%) |
Jan 14, 2004 | 16.05 | 16.10 | 15.76 | 16.04 | 119,400 | -0.16(-0.99%) |
Jan 13, 2004 | 16.53 | 16.54 | 16.11 | 16.20 | 96,900 | -0.34(-2.06%) |
Jan 12, 2004 | 16.75 | 16.75 | 16.50 | 16.54 | 52,200 | -0.07(-0.42%) |
Jan 09, 2004 | 16.85 | 16.85 | 16.55 | 16.61 | 43,100 | -0.26(-1.54%) |
Jan 08, 2004 | 16.88 | 16.91 | 16.75 | 16.87 | 45,200 | +0.05(+0.30%) |
Jan 07, 2004 | 16.85 | 16.85 | 16.62 | 16.82 | 28,100 | +0.07(+0.42%) |
Jan 06, 2004 | 16.75 | 16.99 | 16.62 | 16.75 | 45,100 | +0.01(+0.06%) |
Jan 05, 2004 | 16.66 | 16.74 | 16.03 | 16.74 | 112,600 | +0.08(+0.48%) |
Jan 02, 2004 | 16.80 | 17.00 | 16.61 | 16.66 | 29,500 | -0.15(-0.89%) |
Dec 31, 2003 | 16.90 | 17.13 | 16.80 | 16.81 | 35,500 | -0.09(-0.53%) |
Dec 30, 2003 | 17.09 | 17.27 | 16.87 | 16.90 | 31,600 | -0.25(-1.46%) |
Dec 29, 2003 | 17.14 | 17.19 | 17.08 | 17.15 | 40,200 | +0.24(+1.42%) |
Dec 26, 2003 | 17.12 | 17.16 | 16.86 | 16.91 | 16,400 | -0.15(-0.88%) |
Dec 24, 2003 | 17.10 | 17.10 | 16.85 | 17.06 | 26,500 | +0.10(+0.59%) |
Dec 23, 2003 | 17.00 | 17.15 | 16.91 | 16.96 | 21,800 | -0.04(-0.24%) |
Dec 22, 2003 | 16.80 | 17.05 | 16.80 | 17.00 | 32,700 | +0.02(+0.12%) |
Dec 19, 2003 | 16.92 | 17.19 | 16.81 | 16.98 | 20,200 | -0.02(-0.12%) |
Dec 18, 2003 | 17.00 | 17.00 | 17.00 | 17.00 | 28,400 | +0.06(+0.35%) |
Dec 17, 2003 | 17.00 | 17.04 | 16.80 | 16.94 | 21,700 | -0.16(-0.94%) |
Dec 16, 2003 | 17.05 | 17.19 | 17.01 | 17.10 | 25,900 | +0.05(+0.29%) |
Dec 15, 2003 | 17.01 | 17.01 | 17.01 | 17.05 | 57,200 | +0.10(+0.59%) |
Dec 12, 2003 | 16.96 | 17.00 | 16.86 | 16.95 | 28,300 | +0.01(+0.06%) |
Dec 11, 2003 | 16.39 | 17.15 | 16.20 | 16.94 | 40,100 | +0.54(+3.29%) |
Dec 10, 2003 | 17.00 | 17.00 | 16.22 | 16.40 | 100,200 | -0.71(-4.15%) |
Dec 09, 2003 | 17.20 | 17.20 | 16.90 | 17.11 | 58,600 | -0.06(-0.35%) |
Dec 08, 2003 | 17.26 | 17.26 | 17.12 | 17.17 | 40,500 | -0.04(-0.23%) |
Dec 05, 2003 | 17.55 | 17.55 | 17.04 | 17.21 | 29,400 | -0.29(-1.66%) |
Dec 04, 2003 | 17.47 | 17.56 | 17.26 | 17.50 | 53,300 | -0.02(-0.11%) |
Dec 03, 2003 | 17.70 | 17.81 | 17.51 | 17.52 | 49,800 | -0.17(-0.96%) |
Dec 02, 2003 | 18.30 | 18.30 | 17.46 | 17.69 | 84,300 | -0.61(-3.33%) |