Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 4.930 | 5.070 | 4.855 | 5.010 | 421,300 | +0.08(+1.62%) |
Sep 29, 2004 | 5.110 | 5.110 | 4.910 | 4.930 | 183,300 | -0.14(-2.76%) |
Sep 28, 2004 | 4.980 | 5.080 | 4.910 | 5.070 | 520,300 | +0.17(+3.47%) |
Sep 27, 2004 | 5.000 | 5.000 | 4.880 | 4.900 | 194,100 | -0.11(-2.20%) |
Sep 24, 2004 | 5.250 | 5.300 | 4.960 | 5.010 | 367,900 | -0.24(-4.57%) |
Sep 23, 2004 | 5.450 | 5.470 | 5.240 | 5.250 | 176,500 | -0.14(-2.60%) |
Sep 22, 2004 | 5.690 | 5.690 | 5.360 | 5.390 | 368,200 | -0.24(-4.26%) |
Sep 21, 2004 | 5.570 | 5.780 | 5.570 | 5.630 | 221,600 | +0.16(+2.93%) |
Sep 20, 2004 | 5.730 | 5.730 | 5.360 | 5.470 | 220,200 | -0.22(-3.87%) |
Sep 17, 2004 | 5.700 | 5.730 | 5.650 | 5.690 | 145,100 | -0.01(-0.18%) |
Sep 16, 2004 | 5.710 | 5.750 | 5.620 | 5.700 | 214,300 | -0.01(-0.18%) |
Sep 15, 2004 | 5.840 | 5.850 | 5.680 | 5.710 | 201,100 | -0.18(-3.06%) |
Sep 14, 2004 | 6.070 | 6.070 | 5.760 | 5.890 | 179,500 | -0.22(-3.60%) |
Sep 13, 2004 | 6.430 | 6.460 | 6.100 | 6.110 | 202,500 | -0.24(-3.78%) |
Sep 10, 2004 | 6.300 | 6.450 | 6.260 | 6.350 | 320,000 | +0.06(+0.95%) |
Sep 09, 2004 | 6.100 | 6.350 | 6.020 | 6.290 | 287,800 | +0.24(+3.97%) |
Sep 08, 2004 | 6.110 | 6.110 | 5.960 | 6.050 | 307,400 | -0.02(-0.33%) |
Sep 07, 2004 | 6.000 | 6.180 | 5.930 | 6.070 | 573,700 | +0.33(+5.75%) |
Sep 03, 2004 | 5.720 | 5.850 | 5.580 | 5.740 | 384,600 | +0.03(+0.53%) |
Sep 02, 2004 | 5.540 | 5.850 | 5.450 | 5.710 | 562,900 | +0.23(+4.20%) |
Sep 01, 2004 | 5.540 | 5.630 | 5.450 | 5.480 | 219,900 | +0.03(+0.55%) |
Aug 31, 2004 | 5.500 | 5.600 | 5.440 | 5.450 | 201,300 | +0.01(+0.18%) |
Aug 30, 2004 | 5.550 | 5.770 | 5.400 | 5.440 | 383,700 | -0.06(-1.09%) |
Aug 27, 2004 | 5.400 | 5.510 | 5.390 | 5.500 | 338,700 | +0.10(+1.85%) |
Aug 26, 2004 | 5.440 | 5.450 | 5.310 | 5.400 | 384,700 | +0.10(+1.89%) |
Aug 25, 2004 | 5.430 | 5.440 | 5.250 | 5.300 | 358,900 | -0.05(-0.93%) |
Aug 24, 2004 | 5.430 | 5.600 | 5.280 | 5.350 | 360,400 | -0.07(-1.29%) |
Aug 23, 2004 | 5.570 | 5.800 | 5.370 | 5.420 | 519,100 | -0.12(-2.17%) |
Aug 20, 2004 | 5.550 | 5.850 | 5.500 | 5.540 | 505,100 | +0.03(+0.54%) |
Aug 19, 2004 | 6.370 | 6.370 | 5.310 | 5.510 | 741,300 | -0.69(-11.13%) |
Aug 18, 2004 | 6.340 | 6.660 | 6.020 | 6.200 | 520,000 | -0.14(-2.21%) |
Aug 17, 2004 | 5.110 | 6.520 | 5.100 | 6.340 | 1,548,400 | +1.14(+21.92%) |
Aug 16, 2004 | 4.520 | 5.640 | 4.520 | 5.200 | 1,346,100 | +0.78(+17.65%) |
Aug 13, 2004 | 4.500 | 4.690 | 4.150 | 4.420 | 1,036,800 | +0.11(+2.55%) |
Aug 12, 2004 | 5.670 | 5.900 | 4.270 | 4.310 | 1,962,900 | -1.33(-23.58%) |
Aug 11, 2004 | 7.400 | 7.500 | 5.510 | 5.640 | 3,009,400 | -3.87(-40.69%) |
Aug 10, 2004 | 9.640 | 9.660 | 9.100 | 9.510 | 174,600 | -0.03(-0.31%) |
Aug 09, 2004 | 9.560 | 9.850 | 9.430 | 9.540 | 218,700 | -0.01(-0.10%) |
Aug 06, 2004 | 9.500 | 9.600 | 9.400 | 9.550 | 200,600 | -0.04(-0.42%) |
Aug 05, 2004 | 9.930 | 9.980 | 9.510 | 9.590 | 83,600 | -0.28(-2.84%) |
Aug 04, 2004 | 9.830 | 10.06 | 9.300 | 9.870 | 749,300 | -0.04(-0.40%) |
Aug 03, 2004 | 10.03 | 10.15 | 9.860 | 9.910 | 93,100 | -0.22(-2.17%) |
Aug 02, 2004 | 10.10 | 10.25 | 9.900 | 10.13 | 159,200 | +0.03(+0.30%) |
Jul 30, 2004 | 10.15 | 10.22 | 9.920 | 10.10 | 200,200 | -0.13(-1.27%) |
Jul 29, 2004 | 10.01 | 10.32 | 10.00 | 10.23 | 173,600 | +0.12(+1.19%) |
Jul 28, 2004 | 10.15 | 10.16 | 9.900 | 10.11 | 298,500 | -0.12(-1.17%) |
Jul 27, 2004 | 10.01 | 10.28 | 10.00 | 10.23 | 190,900 | +0.32(+3.23%) |
Jul 26, 2004 | 10.20 | 10.25 | 9.860 | 9.910 | 266,900 | +0.06(+0.61%) |
Jul 23, 2004 | 9.720 | 9.850 | 9.500 | 9.850 | 405,800 | +0.10(+1.03%) |
Jul 22, 2004 | 10.00 | 10.06 | 9.700 | 9.750 | 226,000 | -0.33(-3.27%) |
Jul 21, 2004 | 10.19 | 10.22 | 10.00 | 10.08 | 226,500 | -0.10(-0.98%) |
Jul 20, 2004 | 10.10 | 10.21 | 10.07 | 10.18 | 127,400 | +0.08(+0.79%) |
Jul 19, 2004 | 10.12 | 10.18 | 10.02 | 10.10 | 329,700 | +0.08(+0.80%) |
Jul 16, 2004 | 10.51 | 10.65 | 10.00 | 10.02 | 224,200 | -0.45(-4.30%) |
Jul 15, 2004 | 9.500 | 10.50 | 9.390 | 10.47 | 743,500 | +0.97(+10.21%) |
Jul 14, 2004 | 9.470 | 9.650 | 9.380 | 9.500 | 788,700 | -0.24(-2.46%) |
Jul 13, 2004 | 9.720 | 10.11 | 9.680 | 9.740 | 323,900 | -0.06(-0.61%) |
Jul 12, 2004 | 10.09 | 10.09 | 9.730 | 9.800 | 389,700 | -0.29(-2.87%) |
Jul 09, 2004 | 10.13 | 10.36 | 9.970 | 10.09 | 473,100 | +0.06(+0.60%) |
Jul 08, 2004 | 10.69 | 10.76 | 10.01 | 10.03 | 223,400 | -0.66(-6.17%) |
Jul 07, 2004 | 10.50 | 10.87 | 10.50 | 10.69 | 102,600 | +0.30(+2.89%) |
Jul 06, 2004 | 10.90 | 10.93 | 10.16 | 10.39 | 652,500 | -0.90(-7.97%) |
Jul 02, 2004 | 11.45 | 11.45 | 10.90 | 11.29 | 252,900 | -0.23(-2.00%) |
Jul 01, 2004 | 11.70 | 11.70 | 11.35 | 11.52 | 211,800 | -0.20(-1.71%) |
Jun 30, 2004 | 11.45 | 11.82 | 11.45 | 11.72 | 231,600 | +0.13(+1.12%) |
Jun 29, 2004 | 11.19 | 11.64 | 11.19 | 11.59 | 382,000 | +0.30(+2.66%) |
Jun 28, 2004 | 11.24 | 11.45 | 11.06 | 11.29 | 218,400 | -0.04(-0.35%) |
Jun 25, 2004 | 11.12 | 11.39 | 10.96 | 11.33 | 208,500 | +0.28(+2.53%) |
Jun 24, 2004 | 11.00 | 11.35 | 10.93 | 11.05 | 325,500 | +0.05(+0.45%) |
Jun 23, 2004 | 10.70 | 11.52 | 10.51 | 11.00 | 694,500 | +0.38(+3.58%) |
Jun 22, 2004 | 9.410 | 10.73 | 9.400 | 10.62 | 1,222,800 | +1.28(+13.70%) |
Jun 21, 2004 | 10.70 | 10.95 | 9.250 | 9.340 | 1,630,200 | -2.47(-20.91%) |
Jun 18, 2004 | 12.00 | 12.15 | 11.69 | 11.81 | 438,800 | -0.19(-1.58%) |
Jun 17, 2004 | 11.55 | 12.09 | 11.55 | 12.00 | 589,300 | -0.17(-1.40%) |
Jun 16, 2004 | 12.80 | 13.10 | 12.17 | 12.17 | 809,500 | -0.58(-4.55%) |
Jun 15, 2004 | 14.34 | 14.34 | 12.00 | 12.75 | 2,422,300 | -1.66(-11.52%) |
Jun 14, 2004 | 15.75 | 15.75 | 14.41 | 14.41 | 464,900 | -1.34(-8.51%) |
Jun 10, 2004 | 15.80 | 15.96 | 15.70 | 15.75 | 143,600 | +0.02(+0.13%) |
Jun 09, 2004 | 16.02 | 16.05 | 15.57 | 15.73 | 54,600 | -0.28(-1.75%) |
Jun 08, 2004 | 16.01 | 16.02 | 15.92 | 16.01 | 79,400 | +0.00(+0.00%) |
Jun 07, 2004 | 16.01 | 16.01 | 15.65 | 16.01 | 117,200 | +0.05(+0.31%) |
Jun 04, 2004 | 15.99 | 16.02 | 15.91 | 15.96 | 39,200 | -0.01(-0.06%) |
Jun 03, 2004 | 16.03 | 16.06 | 15.95 | 15.97 | 72,300 | -0.06(-0.37%) |
Jun 02, 2004 | 16.10 | 16.10 | 15.90 | 16.03 | 93,800 | -0.07(-0.43%) |
Jun 01, 2004 | 16.28 | 16.28 | 15.72 | 16.10 | 98,200 | -0.40(-2.42%) |
May 28, 2004 | 16.18 | 16.50 | 15.72 | 16.50 | 103,400 | +0.33(+2.04%) |
May 27, 2004 | 15.95 | 16.19 | 15.93 | 16.17 | 51,600 | +0.22(+1.38%) |
May 26, 2004 | 16.04 | 16.05 | 15.80 | 15.95 | 70,000 | -0.08(-0.50%) |
May 25, 2004 | 16.04 | 16.20 | 15.91 | 16.03 | 73,900 | +0.02(+0.12%) |
May 24, 2004 | 16.00 | 16.12 | 15.75 | 16.01 | 58,100 | +0.06(+0.38%) |
May 21, 2004 | 15.65 | 15.98 | 15.63 | 15.95 | 39,400 | +0.30(+1.92%) |
May 20, 2004 | 15.98 | 16.09 | 15.38 | 15.65 | 218,900 | -0.30(-1.88%) |
May 19, 2004 | 16.15 | 16.25 | 15.89 | 15.95 | 103,100 | -0.07(-0.44%) |
May 18, 2004 | 16.05 | 16.12 | 15.95 | 16.02 | 43,900 | +0.07(+0.44%) |
May 17, 2004 | 15.95 | 16.03 | 15.41 | 15.95 | 162,800 | -0.19(-1.18%) |
May 14, 2004 | 15.97 | 16.23 | 15.75 | 16.14 | 93,300 | +0.18(+1.13%) |
May 13, 2004 | 16.54 | 16.54 | 15.96 | 15.96 | 67,600 | -0.58(-3.51%) |
May 12, 2004 | 16.14 | 16.54 | 15.97 | 16.54 | 78,500 | +0.40(+2.48%) |
May 11, 2004 | 16.08 | 16.40 | 16.08 | 16.14 | 108,700 | +0.13(+0.81%) |
May 10, 2004 | 16.07 | 16.09 | 16.00 | 16.01 | 268,800 | -0.09(-0.56%) |
May 07, 2004 | 16.00 | 16.20 | 16.00 | 16.10 | 111,300 | +0.00(+0.00%) |
May 06, 2004 | 16.15 | 16.15 | 15.97 | 16.10 | 141,700 | -0.05(-0.31%) |
May 05, 2004 | 15.90 | 16.40 | 15.79 | 16.15 | 209,000 | +0.34(+2.15%) |
May 04, 2004 | 15.87 | 15.99 | 15.79 | 15.81 | 131,100 | -0.02(-0.13%) |
May 03, 2004 | 15.80 | 16.25 | 15.80 | 15.83 | 291,200 | -0.54(-3.30%) |
Apr 30, 2004 | 16.69 | 16.70 | 15.95 | 16.37 | 202,400 | -0.33(-1.98%) |
Apr 29, 2004 | 17.85 | 17.85 | 16.69 | 16.70 | 431,100 | -1.51(-8.29%) |
Apr 28, 2004 | 18.56 | 18.56 | 17.95 | 18.21 | 55,900 | -0.35(-1.89%) |
Apr 27, 2004 | 18.45 | 18.75 | 18.24 | 18.56 | 64,000 | +0.25(+1.37%) |
Apr 26, 2004 | 18.15 | 18.55 | 18.05 | 18.31 | 96,400 | -0.05(-0.27%) |
Apr 23, 2004 | 18.48 | 18.89 | 18.30 | 18.36 | 52,800 | -0.03(-0.16%) |
Apr 22, 2004 | 18.05 | 18.39 | 18.02 | 18.39 | 77,600 | +0.46(+2.57%) |
Apr 21, 2004 | 16.95 | 18.00 | 16.85 | 17.93 | 254,700 | +1.08(+6.41%) |
Apr 20, 2004 | 18.41 | 18.41 | 16.83 | 16.85 | 89,600 | -1.55(-8.42%) |
Apr 19, 2004 | 17.95 | 18.45 | 17.60 | 18.40 | 83,800 | +0.62(+3.49%) |
Apr 16, 2004 | 17.70 | 17.98 | 17.53 | 17.78 | 57,100 | +0.22(+1.25%) |
Apr 15, 2004 | 17.92 | 17.94 | 17.55 | 17.56 | 40,000 | -0.21(-1.18%) |
Apr 14, 2004 | 17.65 | 17.84 | 17.58 | 17.77 | 53,500 | +0.24(+1.37%) |
Apr 13, 2004 | 18.20 | 18.25 | 17.49 | 17.53 | 72,700 | -0.60(-3.31%) |
Apr 12, 2004 | 18.04 | 18.29 | 17.98 | 18.13 | 55,000 | +0.12(+0.67%) |
Apr 08, 2004 | 18.30 | 18.30 | 17.95 | 18.01 | 49,600 | -0.11(-0.61%) |
Apr 07, 2004 | 18.00 | 18.35 | 17.93 | 18.12 | 59,400 | -0.04(-0.22%) |
Apr 06, 2004 | 18.42 | 18.75 | 18.13 | 18.16 | 56,300 | -0.27(-1.47%) |
Apr 05, 2004 | 18.10 | 18.55 | 18.00 | 18.43 | 107,300 | +0.33(+1.82%) |
Apr 02, 2004 | 18.08 | 18.30 | 18.08 | 18.10 | 156,100 | +0.06(+0.33%) |
Apr 01, 2004 | 18.40 | 18.56 | 18.03 | 18.04 | 139,600 | -0.01(-0.06%) |
Mar 31, 2004 | 17.30 | 18.11 | 17.10 | 18.05 | 127,200 | +0.09(+0.50%) |
Mar 30, 2004 | 17.95 | 18.05 | 17.65 | 17.96 | 155,200 | +0.01(+0.06%) |
Mar 29, 2004 | 17.10 | 17.98 | 17.05 | 17.95 | 190,500 | +0.85(+4.97%) |
Mar 26, 2004 | 17.15 | 17.42 | 17.00 | 17.10 | 54,000 | -0.14(-0.81%) |
Mar 25, 2004 | 17.05 | 17.38 | 16.83 | 17.24 | 68,100 | +0.31(+1.83%) |
Mar 24, 2004 | 16.80 | 17.05 | 16.32 | 16.93 | 462,900 | -0.03(-0.18%) |
Mar 23, 2004 | 16.92 | 17.03 | 16.56 | 16.96 | 71,700 | -0.04(-0.24%) |
Mar 22, 2004 | 17.28 | 17.30 | 16.80 | 17.00 | 101,000 | -0.22(-1.28%) |
Mar 19, 2004 | 17.15 | 17.50 | 17.08 | 17.22 | 142,500 | +0.22(+1.29%) |
Mar 18, 2004 | 17.44 | 17.44 | 16.80 | 17.00 | 319,100 | -0.43(-2.47%) |
Mar 17, 2004 | 17.11 | 17.65 | 17.11 | 17.43 | 177,000 | +0.32(+1.87%) |
Mar 16, 2004 | 16.60 | 17.15 | 16.54 | 17.11 | 144,800 | +0.51(+3.07%) |
Mar 15, 2004 | 16.95 | 16.95 | 16.32 | 16.60 | 115,000 | -0.41(-2.41%) |
Mar 12, 2004 | 16.81 | 17.02 | 16.80 | 17.01 | 86,800 | +0.20(+1.19%) |
Mar 11, 2004 | 16.73 | 16.90 | 16.67 | 16.81 | 101,100 | +0.08(+0.48%) |
Mar 10, 2004 | 16.80 | 16.86 | 16.66 | 16.73 | 86,600 | -0.12(-0.71%) |
Mar 09, 2004 | 16.73 | 16.96 | 16.67 | 16.85 | 98,500 | +0.20(+1.20%) |
Mar 08, 2004 | 16.90 | 16.98 | 16.65 | 16.65 | 57,000 | -0.27(-1.60%) |
Mar 05, 2004 | 16.72 | 16.97 | 16.55 | 16.92 | 90,900 | +0.21(+1.26%) |
Mar 04, 2004 | 16.35 | 16.73 | 16.23 | 16.71 | 53,600 | +0.32(+1.95%) |
Mar 03, 2004 | 16.34 | 16.57 | 16.09 | 16.39 | 33,100 | +0.03(+0.18%) |
Mar 02, 2004 | 16.70 | 16.70 | 16.22 | 16.36 | 92,500 | -0.47(-2.79%) |
Mar 01, 2004 | 16.35 | 16.91 | 16.22 | 16.83 | 134,300 | +0.63(+3.89%) |
Feb 27, 2004 | 16.20 | 16.33 | 16.02 | 16.20 | 240,600 | -0.18(-1.10%) |
Feb 26, 2004 | 16.10 | 16.55 | 15.85 | 16.38 | 215,800 | +0.09(+0.55%) |
Feb 25, 2004 | 16.05 | 16.29 | 15.95 | 16.29 | 108,400 | +0.38(+2.39%) |
Feb 24, 2004 | 16.40 | 16.40 | 15.88 | 15.91 | 486,000 | -0.64(-3.87%) |
Feb 23, 2004 | 16.50 | 16.59 | 16.16 | 16.55 | 307,600 | +0.09(+0.55%) |
Feb 20, 2004 | 16.90 | 16.95 | 16.40 | 16.46 | 261,200 | -0.53(-3.12%) |
Feb 19, 2004 | 17.03 | 17.09 | 16.93 | 16.99 | 273,700 | -0.04(-0.23%) |
Feb 18, 2004 | 17.10 | 17.15 | 16.95 | 17.03 | 148,800 | -0.03(-0.18%) |
Feb 17, 2004 | 17.05 | 17.15 | 17.04 | 17.06 | 178,800 | +0.01(+0.06%) |
Feb 13, 2004 | 17.15 | 17.45 | 17.01 | 17.05 | 138,400 | +0.01(+0.06%) |
Feb 12, 2004 | 17.10 | 17.18 | 16.99 | 17.04 | 330,100 | +0.00(+0.00%) |
Feb 11, 2004 | 17.15 | 17.21 | 16.71 | 17.04 | 317,800 | -0.06(-0.35%) |
Feb 10, 2004 | 17.51 | 17.52 | 17.10 | 17.10 | 403,800 | -0.40(-2.29%) |
Feb 09, 2004 | 17.51 | 17.62 | 17.44 | 17.50 | 312,100 | +0.00(+0.00%) |
Feb 06, 2004 | 17.90 | 17.90 | 17.28 | 17.50 | 825,900 | -1.11(-5.96%) |
Feb 05, 2004 | 18.87 | 18.87 | 18.55 | 18.61 | 129,400 | -0.38(-2.00%) |
Feb 04, 2004 | 18.83 | 19.00 | 18.81 | 18.99 | 149,700 | +0.09(+0.48%) |
Feb 03, 2004 | 18.80 | 18.97 | 18.71 | 18.90 | 65,600 | -0.01(-0.05%) |
Feb 02, 2004 | 18.65 | 19.00 | 18.65 | 18.91 | 115,000 | +0.16(+0.85%) |
Jan 30, 2004 | 18.55 | 18.75 | 18.46 | 18.75 | 123,200 | +0.05(+0.27%) |
Jan 29, 2004 | 18.65 | 18.72 | 18.55 | 18.70 | 199,000 | -0.01(-0.05%) |
Jan 28, 2004 | 18.70 | 18.96 | 18.65 | 18.71 | 210,800 | +0.01(+0.05%) |
Jan 27, 2004 | 18.70 | 18.78 | 18.66 | 18.70 | 609,700 | -0.13(-0.69%) |
Jan 26, 2004 | 18.62 | 18.99 | 18.62 | 18.83 | 178,900 | +0.17(+0.91%) |
Jan 23, 2004 | 18.75 | 18.79 | 18.60 | 18.66 | 204,800 | -0.06(-0.32%) |
Jan 22, 2004 | 19.06 | 19.25 | 18.63 | 18.72 | 280,200 | -0.34(-1.78%) |
Jan 21, 2004 | 18.30 | 19.06 | 18.30 | 19.06 | 244,300 | +0.76(+4.15%) |
Jan 20, 2004 | 18.05 | 18.59 | 18.01 | 18.30 | 382,700 | +0.22(+1.22%) |
Jan 16, 2004 | 18.00 | 18.08 | 17.74 | 18.08 | 304,300 | +0.50(+2.84%) |
Jan 15, 2004 | 16.58 | 17.58 | 16.55 | 17.58 | 290,600 | +0.98(+5.90%) |
Jan 14, 2004 | 16.34 | 16.60 | 16.34 | 16.60 | 101,900 | +0.26(+1.59%) |
Jan 13, 2004 | 16.45 | 16.45 | 16.14 | 16.34 | 81,900 | -0.16(-0.97%) |
Jan 12, 2004 | 16.10 | 16.50 | 15.90 | 16.50 | 140,200 | +0.50(+3.12%) |
Jan 09, 2004 | 15.80 | 16.20 | 15.80 | 16.00 | 126,200 | +0.17(+1.07%) |
Jan 08, 2004 | 15.69 | 15.88 | 15.65 | 15.83 | 166,900 | +0.14(+0.89%) |
Jan 07, 2004 | 15.77 | 15.82 | 15.66 | 15.69 | 92,000 | -0.16(-1.01%) |
Jan 06, 2004 | 15.66 | 16.09 | 15.66 | 15.85 | 90,700 | +0.15(+0.96%) |
Jan 05, 2004 | 15.60 | 15.78 | 15.56 | 15.70 | 127,600 | +0.03(+0.19%) |
Jan 02, 2004 | 15.59 | 15.96 | 15.56 | 15.67 | 49,400 | +0.10(+0.64%) |
Dec 31, 2003 | 15.50 | 15.78 | 15.45 | 15.57 | 70,400 | -0.08(-0.51%) |
Dec 30, 2003 | 15.53 | 15.67 | 15.53 | 15.65 | 61,200 | +0.02(+0.13%) |
Dec 29, 2003 | 15.61 | 15.68 | 15.51 | 15.63 | 81,000 | +0.02(+0.13%) |
Dec 26, 2003 | 15.37 | 15.61 | 15.37 | 15.61 | 50,500 | +0.15(+0.97%) |
Dec 24, 2003 | 15.45 | 15.52 | 15.40 | 15.46 | 43,600 | +0.05(+0.32%) |
Dec 23, 2003 | 15.61 | 15.62 | 15.41 | 15.41 | 63,300 | -0.21(-1.34%) |
Dec 22, 2003 | 15.60 | 15.70 | 15.53 | 15.62 | 48,500 | +0.06(+0.39%) |
Dec 19, 2003 | 15.60 | 15.75 | 15.46 | 15.56 | 171,200 | -0.03(-0.19%) |
Dec 18, 2003 | 15.50 | 15.78 | 15.50 | 15.59 | 71,300 | +0.11(+0.71%) |
Dec 17, 2003 | 15.62 | 15.62 | 15.48 | 15.48 | 90,600 | -0.07(-0.45%) |
Dec 16, 2003 | 15.94 | 15.94 | 15.54 | 15.55 | 123,700 | -0.23(-1.46%) |
Dec 15, 2003 | 16.02 | 16.05 | 15.77 | 15.78 | 321,800 | -0.02(-0.13%) |
Dec 12, 2003 | 16.20 | 16.30 | 15.73 | 15.80 | 171,100 | -0.50(-3.07%) |
Dec 11, 2003 | 16.29 | 16.56 | 16.20 | 16.30 | 130,700 | +0.04(+0.25%) |
Dec 10, 2003 | 16.60 | 16.60 | 16.20 | 16.26 | 121,800 | -0.24(-1.45%) |
Dec 09, 2003 | 16.46 | 16.65 | 16.46 | 16.50 | 189,400 | -0.05(-0.30%) |
Dec 08, 2003 | 16.35 | 16.82 | 16.35 | 16.55 | 134,900 | +0.20(+1.22%) |
Dec 05, 2003 | 16.90 | 16.90 | 16.52 | 16.35 | 86,500 | -0.55(-3.25%) |
Dec 04, 2003 | 16.84 | 17.39 | 16.85 | 16.90 | 258,600 | +0.06(+0.36%) |
Dec 03, 2003 | 16.89 | 17.20 | 16.83 | 16.84 | 297,300 | +0.02(+0.12%) |
Dec 02, 2003 | 16.82 | 17.00 | 16.79 | 16.82 | 253,800 | +0.01(+0.06%) |
Dec 01, 2003 | 16.90 | 16.95 | 16.80 | 16.81 | 206,300 | -0.09(-0.53%) |
Nov 28, 2003 | 16.87 | 16.90 | 16.80 | 16.90 | 121,500 | +0.03(+0.18%) |
Nov 26, 2003 | 16.65 | 16.87 | 16.60 | 16.87 | 291,300 | +0.35(+2.12%) |
Nov 25, 2003 | 16.15 | 16.70 | 16.15 | 16.52 | 208,800 | +0.48(+2.99%) |
Nov 24, 2003 | 16.00 | 16.12 | 15.75 | 16.04 | 182,600 | +0.16(+1.01%) |
Nov 21, 2003 | 15.91 | 16.01 | 15.74 | 15.88 | 85,500 | +0.07(+0.44%) |
Nov 20, 2003 | 15.00 | 15.89 | 15.00 | 15.81 | 245,500 | +0.86(+5.75%) |
Nov 19, 2003 | 16.20 | 16.45 | 14.60 | 14.95 | 506,400 | -1.45(-8.84%) |
Nov 18, 2003 | 16.47 | 16.51 | 16.38 | 16.40 | 65,600 | -0.07(-0.43%) |
Nov 17, 2003 | 16.18 | 16.60 | 16.09 | 16.47 | 92,300 | -0.13(-0.78%) |
Nov 14, 2003 | 16.70 | 16.90 | 16.56 | 16.60 | 150,500 | -0.10(-0.60%) |
Nov 13, 2003 | 16.50 | 16.75 | 16.50 | 16.70 | 133,600 | +0.19(+1.15%) |
Nov 12, 2003 | 16.47 | 16.56 | 16.38 | 16.51 | 76,300 | +0.07(+0.43%) |
Nov 11, 2003 | 16.44 | 16.60 | 16.25 | 16.44 | 57,300 | -0.09(-0.54%) |
Nov 10, 2003 | 16.44 | 16.60 | 16.21 | 16.53 | 104,400 | +0.19(+1.16%) |
Nov 07, 2003 | 16.57 | 16.57 | 16.43 | 16.34 | 96,700 | -0.19(-1.15%) |
Nov 06, 2003 | 16.51 | 16.53 | 16.28 | 16.53 | 110,500 | +0.00(+0.00%) |
Nov 05, 2003 | 16.93 | 16.62 | 16.46 | 16.53 | 66,500 | -0.27(-1.61%) |
Nov 04, 2003 | 16.93 | 16.97 | 16.74 | 16.80 | 64,300 | -0.01(-0.06%) |
Nov 03, 2003 | 17.05 | 17.06 | 16.76 | 16.81 | 211,075 | -0.24(-1.41%) |
Oct 31, 2003 | 16.03 | 17.05 | 16.03 | 17.05 | 211,900 | +0.95(+5.90%) |
Oct 30, 2003 | 16.07 | 16.17 | 16.07 | 16.10 | 115,400 | +0.00(+0.00%) |
Oct 29, 2003 | 15.95 | 16.29 | 15.95 | 16.10 | 162,000 | +0.15(+0.94%) |
Oct 28, 2003 | 15.95 | 16.10 | 15.90 | 15.95 | 69,500 | -0.24(-1.48%) |
Oct 27, 2003 | 16.05 | 16.50 | 16.02 | 16.19 | 115,400 | +0.21(+1.31%) |
Oct 24, 2003 | 16.15 | 16.15 | 15.98 | 15.98 | 208,500 | -0.27(-1.66%) |
Oct 23, 2003 | 16.21 | 16.30 | 16.18 | 16.25 | 94,500 | +0.04(+0.25%) |
Oct 22, 2003 | 16.65 | 16.65 | 16.10 | 16.21 | 77,800 | -0.59(-3.51%) |
Oct 21, 2003 | 16.55 | 16.79 | 16.50 | 16.80 | 154,800 | +0.28(+1.69%) |
Oct 20, 2003 | 16.25 | 16.53 | 16.25 | 16.52 | 57,300 | +0.32(+1.98%) |
Oct 17, 2003 | 16.19 | 16.19 | 16.10 | 16.20 | 47,400 | -0.08(-0.49%) |
Oct 16, 2003 | 16.35 | 16.35 | 16.14 | 16.28 | 75,700 | -0.21(-1.27%) |
Oct 15, 2003 | 16.46 | 16.54 | 16.24 | 16.49 | 127,200 | +0.03(+0.18%) |
Oct 14, 2003 | 16.68 | 16.68 | 16.44 | 16.46 | 90,000 | -0.24(-1.44%) |
Oct 13, 2003 | 16.23 | 16.78 | 16.17 | 16.70 | 201,300 | +0.47(+2.90%) |
Oct 10, 2003 | 16.03 | 16.23 | 15.95 | 16.23 | 70,600 | +0.20(+1.25%) |
Oct 09, 2003 | 15.65 | 16.07 | 15.65 | 16.03 | 166,400 | +0.28(+1.78%) |
Oct 08, 2003 | 15.75 | 15.84 | 15.70 | 15.75 | 80,000 | +0.00(+0.00%) |
Oct 07, 2003 | 15.42 | 15.75 | 15.17 | 15.75 | 48,500 | +0.33(+2.14%) |
Oct 06, 2003 | 15.48 | 15.57 | 15.41 | 15.42 | 29,200 | +0.05(+0.33%) |
Oct 03, 2003 | 15.64 | 15.64 | 15.20 | 15.37 | 74,000 | -0.08(-0.52%) |
Oct 02, 2003 | 15.25 | 15.65 | 15.25 | 15.45 | 76,000 | +0.04(+0.26%) |