Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 20.62 | 20.76 | 20.37 | 20.50 | 158,463 | -0.13(-0.62%) |
Sep 29, 2004 | 20.29 | 20.81 | 20.29 | 20.62 | 274,464 | +0.33(+1.65%) |
Sep 28, 2004 | 19.90 | 20.45 | 19.89 | 20.29 | 116,984 | +0.42(+2.11%) |
Sep 27, 2004 | 20.32 | 20.32 | 19.80 | 19.87 | 80,145 | -0.52(-2.55%) |
Sep 24, 2004 | 20.61 | 20.62 | 20.25 | 20.39 | 131,607 | +0.15(+0.74%) |
Sep 23, 2004 | 20.27 | 20.47 | 19.84 | 20.24 | 60,742 | +0.16(+0.81%) |
Sep 22, 2004 | 21.00 | 21.00 | 19.93 | 20.08 | 133,295 | -0.86(-4.11%) |
Sep 21, 2004 | 20.53 | 20.95 | 20.39 | 20.94 | 162,681 | +0.60(+2.95%) |
Sep 20, 2004 | 19.66 | 20.41 | 19.57 | 20.34 | 109,251 | +0.61(+3.08%) |
Sep 17, 2004 | 20.97 | 21.18 | 19.62 | 19.73 | 326,629 | -1.10(-5.29%) |
Sep 16, 2004 | 20.72 | 21.29 | 20.56 | 20.83 | 125,280 | +0.29(+1.42%) |
Sep 15, 2004 | 21.39 | 21.39 | 20.11 | 20.54 | 201,630 | -0.72(-3.38%) |
Sep 14, 2004 | 21.40 | 21.40 | 20.91 | 21.26 | 125,983 | -0.08(-0.37%) |
Sep 13, 2004 | 21.07 | 21.39 | 21.07 | 21.34 | 171,540 | -0.13(-0.60%) |
Sep 10, 2004 | 21.21 | 21.51 | 20.77 | 21.46 | 120,921 | +0.45(+2.13%) |
Sep 09, 2004 | 20.20 | 21.17 | 20.18 | 21.02 | 305,397 | +0.76(+3.76%) |
Sep 08, 2004 | 20.77 | 20.80 | 19.98 | 20.26 | 170,977 | -0.44(-2.13%) |
Sep 07, 2004 | 20.20 | 20.76 | 20.20 | 20.70 | 108,126 | +0.50(+2.50%) |
Sep 03, 2004 | 20.06 | 20.19 | 19.69 | 20.19 | 133,716 | +0.26(+1.32%) |
Sep 02, 2004 | 19.15 | 20.04 | 19.12 | 19.93 | 307,085 | +0.84(+4.40%) |
Sep 01, 2004 | 19.20 | 19.77 | 18.79 | 19.09 | 201,770 | +0.13(+0.68%) |
Aug 31, 2004 | 19.25 | 19.44 | 18.78 | 18.96 | 110,235 | -0.23(-1.22%) |
Aug 30, 2004 | 19.34 | 19.43 | 18.90 | 19.20 | 372,889 | -0.23(-1.17%) |
Aug 27, 2004 | 19.19 | 19.68 | 18.99 | 19.42 | 225,955 | +0.30(+1.56%) |
Aug 26, 2004 | 18.88 | 19.17 | 18.80 | 19.12 | 210,628 | +0.21(+1.09%) |
Aug 25, 2004 | 18.49 | 18.96 | 18.34 | 18.92 | 95,753 | +0.39(+2.11%) |
Aug 24, 2004 | 18.79 | 18.81 | 18.15 | 18.53 | 91,253 | +0.22(+1.20%) |
Aug 23, 2004 | 18.74 | 18.74 | 18.25 | 18.31 | 131,607 | -0.23(-1.23%) |
Aug 20, 2004 | 18.11 | 18.56 | 17.89 | 18.53 | 89,004 | +0.56(+3.13%) |
Aug 19, 2004 | 18.37 | 18.70 | 17.93 | 17.97 | 159,026 | -0.58(-3.14%) |
Aug 18, 2004 | 18.41 | 18.64 | 17.75 | 18.56 | 137,606 | +0.15(+0.81%) |
Aug 17, 2004 | 18.42 | 18.61 | 18.24 | 18.41 | 105,455 | +0.11(+0.62%) |
Aug 16, 2004 | 18.34 | 18.36 | 18.21 | 18.29 | 109,251 | +0.44(+2.47%) |
Aug 13, 2004 | 18.13 | 18.20 | 17.63 | 17.85 | 121,906 | +0.06(+0.32%) |
Aug 12, 2004 | 17.81 | 18.26 | 17.29 | 17.79 | 103,486 | -0.40(-2.19%) |
Aug 11, 2004 | 17.57 | 18.21 | 17.16 | 18.19 | 136,388 | +0.41(+2.28%) |
Aug 10, 2004 | 16.98 | 17.94 | 16.64 | 17.79 | 219,065 | +1.17(+7.06%) |
Aug 09, 2004 | 16.46 | 17.01 | 16.27 | 16.61 | 312,006 | +0.04(+0.26%) |
Aug 06, 2004 | 17.79 | 17.79 | 16.49 | 16.57 | 336,753 | -0.96(-5.48%) |
Aug 05, 2004 | 17.42 | 17.77 | 17.32 | 17.53 | 174,914 | -0.18(-1.00%) |
Aug 04, 2004 | 17.75 | 17.78 | 17.29 | 17.71 | 267,433 | +0.12(+0.69%) |
Aug 03, 2004 | 18.19 | 18.35 | 17.44 | 17.59 | 308,491 | -0.50(-2.75%) |
Aug 02, 2004 | 18.46 | 19.00 | 17.96 | 18.09 | 190,381 | -0.62(-3.31%) |
Jul 30, 2004 | 19.41 | 19.41 | 17.71 | 18.70 | 387,933 | +0.97(+5.45%) |
Jul 29, 2004 | 17.77 | 18.22 | 17.50 | 17.74 | 136,529 | -0.03(-0.16%) |
Jul 28, 2004 | 18.05 | 18.41 | 17.61 | 17.77 | 191,928 | -0.50(-2.73%) |
Jul 27, 2004 | 17.67 | 18.29 | 17.59 | 18.26 | 135,966 | +0.72(+4.09%) |
Jul 26, 2004 | 17.77 | 17.99 | 17.42 | 17.55 | 281,635 | +0.08(+0.45%) |
Jul 23, 2004 | 17.78 | 17.86 | 17.43 | 17.47 | 305,116 | -0.31(-1.76%) |
Jul 22, 2004 | 18.19 | 18.19 | 17.64 | 17.78 | 899,883 | -0.09(-0.48%) |
Jul 21, 2004 | 18.85 | 18.85 | 17.85 | 17.87 | 443,332 | -0.76(-4.09%) |
Jul 20, 2004 | 18.86 | 19.01 | 18.55 | 18.63 | 276,292 | -0.23(-1.21%) |
Jul 19, 2004 | 18.95 | 19.14 | 18.71 | 18.85 | 128,092 | -0.21(-1.12%) |
Jul 16, 2004 | 19.05 | 19.32 | 18.79 | 19.07 | 98,002 | +0.12(+0.64%) |
Jul 15, 2004 | 19.34 | 19.34 | 18.75 | 18.95 | 115,016 | -0.08(-0.41%) |
Jul 14, 2004 | 19.27 | 19.47 | 18.92 | 19.02 | 205,145 | -0.28(-1.47%) |
Jul 13, 2004 | 19.37 | 19.62 | 19.25 | 19.31 | 206,832 | -0.30(-1.52%) |
Jul 12, 2004 | 19.44 | 19.61 | 19.02 | 19.61 | 152,136 | +0.31(+1.62%) |
Jul 09, 2004 | 19.04 | 19.53 | 18.92 | 19.30 | 262,793 | +0.16(+0.82%) |
Jul 08, 2004 | 20.89 | 20.89 | 18.90 | 19.14 | 331,550 | -0.78(-3.89%) |
Jul 07, 2004 | 19.98 | 20.35 | 19.91 | 19.91 | 139,763 | -0.23(-1.16%) |
Jul 06, 2004 | 20.55 | 20.63 | 19.99 | 20.15 | 189,959 | -0.61(-2.95%) |
Jul 02, 2004 | 20.93 | 21.15 | 20.34 | 20.76 | 135,544 | +0.02(+0.10%) |
Jul 01, 2004 | 21.31 | 21.31 | 20.35 | 20.74 | 161,697 | -0.37(-1.75%) |
Jun 30, 2004 | 21.32 | 21.41 | 20.85 | 21.11 | 172,102 | -0.21(-1.00%) |
Jun 29, 2004 | 20.62 | 21.32 | 20.57 | 21.32 | 201,770 | +0.37(+1.76%) |
Jun 28, 2004 | 21.34 | 21.66 | 20.73 | 20.95 | 243,249 | -0.21(-0.97%) |
Jun 25, 2004 | 20.53 | 21.32 | 20.53 | 21.16 | 765,603 | +0.57(+2.76%) |
Jun 24, 2004 | 20.43 | 20.96 | 19.74 | 20.59 | 429,694 | +0.54(+2.70%) |
Jun 23, 2004 | 19.79 | 20.27 | 19.79 | 20.05 | 114,172 | +0.11(+0.55%) |
Jun 22, 2004 | 19.56 | 20.24 | 19.50 | 19.94 | 146,090 | +0.27(+1.39%) |
Jun 21, 2004 | 20.12 | 20.12 | 19.49 | 19.66 | 82,676 | -0.25(-1.25%) |
Jun 18, 2004 | 19.91 | 20.33 | 19.60 | 19.91 | 548,928 | -0.36(-1.79%) |
Jun 17, 2004 | 19.79 | 20.46 | 19.20 | 20.28 | 479,047 | +0.55(+2.78%) |
Jun 16, 2004 | 18.61 | 19.74 | 18.61 | 19.73 | 245,780 | +0.98(+5.24%) |
Jun 15, 2004 | 18.59 | 19.73 | 18.54 | 18.75 | 351,516 | +0.15(+0.80%) |
Jun 14, 2004 | 18.92 | 19.16 | 18.60 | 18.60 | 145,246 | -0.40(-2.10%) |
Jun 10, 2004 | 19.20 | 19.78 | 18.91 | 19.00 | 120,640 | -0.30(-1.55%) |
Jun 09, 2004 | 19.89 | 20.09 | 19.29 | 19.30 | 211,191 | -0.33(-1.70%) |
Jun 08, 2004 | 19.37 | 19.91 | 19.10 | 19.63 | 261,809 | +0.40(+2.07%) |
Jun 07, 2004 | 18.71 | 19.74 | 18.71 | 19.23 | 325,363 | +0.60(+3.25%) |
Jun 04, 2004 | 19.13 | 19.90 | 18.61 | 18.63 | 294,852 | -0.43(-2.24%) |
Jun 03, 2004 | 19.56 | 19.76 | 18.78 | 19.05 | 188,834 | -0.57(-2.90%) |
Jun 02, 2004 | 19.96 | 20.16 | 19.61 | 19.62 | 137,794 | -0.40(-1.99%) |
Jun 01, 2004 | 19.80 | 20.11 | 19.54 | 20.02 | 255,201 | +0.21(+1.04%) |
May 28, 2004 | 20.28 | 20.28 | 18.53 | 19.81 | 473,985 | -0.43(-2.14%) |
May 27, 2004 | 19.79 | 20.38 | 19.77 | 20.25 | 329,722 | +0.31(+1.57%) |
May 26, 2004 | 20.56 | 20.57 | 19.76 | 19.93 | 201,067 | -0.66(-3.21%) |
May 25, 2004 | 20.01 | 20.71 | 19.64 | 20.60 | 394,964 | +0.48(+2.37%) |
May 24, 2004 | 20.19 | 20.62 | 19.81 | 20.12 | 480,171 | -0.08(-0.39%) |
May 21, 2004 | 19.70 | 20.34 | 19.63 | 20.20 | 367,264 | +0.53(+2.71%) |
May 20, 2004 | 19.49 | 19.71 | 19.38 | 19.66 | 443,473 | +0.11(+0.58%) |
May 19, 2004 | 19.38 | 19.56 | 19.01 | 19.55 | 398,901 | +0.23(+1.22%) |
May 18, 2004 | 19.33 | 19.56 | 19.20 | 19.32 | 389,902 | +0.06(+0.33%) |
May 17, 2004 | 18.92 | 19.56 | 18.67 | 19.25 | 311,303 | +0.38(+2.04%) |
May 14, 2004 | 18.99 | 19.32 | 18.79 | 18.87 | 234,250 | -0.14(-0.71%) |
May 13, 2004 | 19.15 | 19.57 | 18.56 | 19.00 | 297,242 | -0.20(-1.04%) |
May 12, 2004 | 19.27 | 19.51 | 18.85 | 19.20 | 406,915 | -0.01(-0.04%) |
May 11, 2004 | 18.15 | 20.46 | 18.15 | 19.21 | 1,177,862 | +1.11(+6.13%) |
May 10, 2004 | 17.04 | 18.49 | 16.71 | 18.10 | 325,785 | +1.03(+6.04%) |
May 07, 2004 | 17.40 | 18.16 | 17.04 | 17.07 | 259,981 | -0.36(-2.04%) |
May 06, 2004 | 18.24 | 18.24 | 16.89 | 17.42 | 304,835 | -0.71(-3.92%) |
May 05, 2004 | 18.43 | 18.45 | 17.64 | 18.14 | 210,207 | -0.26(-1.43%) |
May 04, 2004 | 18.33 | 18.48 | 18.17 | 18.40 | 281,072 | +0.21(+1.17%) |
May 03, 2004 | 17.62 | 18.38 | 17.62 | 18.19 | 529,806 | +0.53(+2.98%) |
Apr 30, 2004 | 18.28 | 18.49 | 17.51 | 17.66 | 361,781 | -0.08(-0.44%) |
Apr 29, 2004 | 17.94 | 18.21 | 17.22 | 17.74 | 301,882 | -0.14(-0.76%) |
Apr 28, 2004 | 18.21 | 18.32 | 17.69 | 17.87 | 166,056 | -0.48(-2.60%) |
Apr 27, 2004 | 18.63 | 18.78 | 17.77 | 18.35 | 319,880 | +0.40(+2.22%) |
Apr 26, 2004 | 17.86 | 18.27 | 17.77 | 17.95 | 131,186 | +0.21(+1.20%) |
Apr 23, 2004 | 18.08 | 18.41 | 17.72 | 17.74 | 89,988 | -0.41(-2.27%) |
Apr 22, 2004 | 17.48 | 18.19 | 17.48 | 18.15 | 160,010 | +0.71(+4.08%) |
Apr 21, 2004 | 17.21 | 17.77 | 17.21 | 17.44 | 73,537 | +0.09(+0.49%) |
Apr 20, 2004 | 17.57 | 17.83 | 17.22 | 17.35 | 135,966 | -0.16(-0.93%) |
Apr 19, 2004 | 17.25 | 17.78 | 17.21 | 17.52 | 113,047 | +0.23(+1.36%) |
Apr 16, 2004 | 17.61 | 17.83 | 17.27 | 17.28 | 102,080 | -0.28(-1.62%) |
Apr 15, 2004 | 17.86 | 17.86 | 17.28 | 17.57 | 255,341 | -0.20(-1.12%) |
Apr 14, 2004 | 17.90 | 18.05 | 17.67 | 17.77 | 216,815 | -0.10(-0.56%) |
Apr 13, 2004 | 18.11 | 18.56 | 17.87 | 17.87 | 206,129 | +0.00(+0.00%) |
Apr 12, 2004 | 17.87 | 18.30 | 17.73 | 17.87 | 86,473 | +0.00(+0.00%) |
Apr 08, 2004 | 18.03 | 18.46 | 17.60 | 17.87 | 164,088 | -0.14(-0.79%) |
Apr 07, 2004 | 17.60 | 18.17 | 17.35 | 18.01 | 152,839 | +0.41(+2.34%) |
Apr 06, 2004 | 17.58 | 17.86 | 17.55 | 17.60 | 210,347 | -0.18(-1.04%) |
Apr 05, 2004 | 17.78 | 17.89 | 17.44 | 17.78 | 91,253 | +0.01(+0.04%) |
Apr 02, 2004 | 17.17 | 17.85 | 17.10 | 17.77 | 262,934 | +0.70(+4.08%) |
Apr 01, 2004 | 16.88 | 17.99 | 16.88 | 17.08 | 776,570 | +0.06(+0.33%) |
Mar 31, 2004 | 16.93 | 17.23 | 16.63 | 17.02 | 272,074 | +0.00(+0.00%) |
Mar 30, 2004 | 16.73 | 17.04 | 16.61 | 17.02 | 179,976 | +0.13(+0.76%) |
Mar 29, 2004 | 16.26 | 17.00 | 16.26 | 16.89 | 166,056 | +0.66(+4.08%) |
Mar 26, 2004 | 15.78 | 16.41 | 15.78 | 16.23 | 347,861 | +0.38(+2.42%) |
Mar 25, 2004 | 15.58 | 15.90 | 15.50 | 15.85 | 181,242 | +0.28(+1.78%) |
Mar 24, 2004 | 15.56 | 15.91 | 15.56 | 15.57 | 79,724 | -0.02(-0.14%) |
Mar 23, 2004 | 15.56 | 15.81 | 15.48 | 15.59 | 227,923 | -0.13(-0.81%) |
Mar 22, 2004 | 15.98 | 15.98 | 15.44 | 15.72 | 147,777 | -0.26(-1.65%) |
Mar 19, 2004 | 16.71 | 16.73 | 15.98 | 15.98 | 167,322 | -0.46(-2.81%) |
Mar 18, 2004 | 16.28 | 16.64 | 15.95 | 16.44 | 171,540 | +0.04(+0.22%) |
Mar 17, 2004 | 16.52 | 16.75 | 16.06 | 16.41 | 224,689 | +0.23(+1.45%) |
Mar 16, 2004 | 15.86 | 16.50 | 15.86 | 16.17 | 93,925 | +0.35(+2.20%) |
Mar 15, 2004 | 16.61 | 16.71 | 15.67 | 15.82 | 86,051 | -0.71(-4.30%) |
Mar 12, 2004 | 16.16 | 16.61 | 15.88 | 16.54 | 140,606 | +0.35(+2.15%) |
Mar 11, 2004 | 15.88 | 16.81 | 15.65 | 16.19 | 186,444 | +0.36(+2.29%) |
Mar 10, 2004 | 16.27 | 16.64 | 15.72 | 15.82 | 255,341 | -0.53(-3.26%) |
Mar 09, 2004 | 16.82 | 16.91 | 16.29 | 16.36 | 289,931 | -0.40(-2.38%) |
Mar 08, 2004 | 16.64 | 16.90 | 16.61 | 16.76 | 205,567 | +0.06(+0.38%) |
Mar 05, 2004 | 16.60 | 16.88 | 16.36 | 16.69 | 98,565 | -0.01(-0.04%) |
Mar 04, 2004 | 16.36 | 16.72 | 16.30 | 16.70 | 156,214 | +0.40(+2.44%) |
Mar 03, 2004 | 16.12 | 16.39 | 16.04 | 16.30 | 147,215 | +0.05(+0.31%) |
Mar 02, 2004 | 15.77 | 16.29 | 15.75 | 16.25 | 152,136 | +0.48(+3.07%) |
Mar 01, 2004 | 15.21 | 15.91 | 15.01 | 15.77 | 210,628 | +0.64(+4.23%) |
Feb 27, 2004 | 15.11 | 15.34 | 14.70 | 15.13 | 74,099 | -0.04(-0.28%) |
Feb 26, 2004 | 14.75 | 15.65 | 14.59 | 15.17 | 160,854 | +0.18(+1.23%) |
Feb 25, 2004 | 15.01 | 15.14 | 14.53 | 14.99 | 78,599 | +0.04(+0.24%) |
Feb 24, 2004 | 14.83 | 15.31 | 14.54 | 14.95 | 155,511 | +0.23(+1.55%) |
Feb 23, 2004 | 15.29 | 15.71 | 14.72 | 14.72 | 495,216 | +0.67(+4.76%) |
Feb 20, 2004 | 14.50 | 14.84 | 14.02 | 14.05 | 190,662 | -0.41(-2.80%) |
Feb 19, 2004 | 14.55 | 14.91 | 14.39 | 14.46 | 199,802 | +0.00(+0.00%) |
Feb 18, 2004 | 14.77 | 14.99 | 14.39 | 14.46 | 51,180 | -0.25(-1.69%) |
Feb 17, 2004 | 14.30 | 14.76 | 14.30 | 14.71 | 224,830 | +0.42(+2.94%) |
Feb 13, 2004 | 15.41 | 15.41 | 14.29 | 14.29 | 112,766 | -0.97(-6.34%) |
Feb 12, 2004 | 16.00 | 16.00 | 15.22 | 15.26 | 55,539 | -0.74(-4.62%) |
Feb 11, 2004 | 15.79 | 16.02 | 15.58 | 15.99 | 32,901 | +0.35(+2.23%) |
Feb 10, 2004 | 15.69 | 15.90 | 15.37 | 15.65 | 84,504 | +0.45(+2.95%) |
Feb 09, 2004 | 15.25 | 15.77 | 14.86 | 15.20 | 115,578 | +0.07(+0.47%) |
Feb 06, 2004 | 14.70 | 15.73 | 14.70 | 15.13 | 87,316 | +0.60(+4.16%) |
Feb 05, 2004 | 14.40 | 14.86 | 14.04 | 14.52 | 125,983 | +0.16(+1.09%) |
Feb 04, 2004 | 15.07 | 15.15 | 14.06 | 14.37 | 117,687 | -0.95(-6.18%) |
Feb 03, 2004 | 15.35 | 15.40 | 15.12 | 15.31 | 47,103 | -0.07(-0.46%) |
Feb 02, 2004 | 15.26 | 15.72 | 15.24 | 15.38 | 68,756 | +0.13(+0.84%) |
Jan 30, 2004 | 15.31 | 15.58 | 15.08 | 15.26 | 56,102 | -0.24(-1.56%) |
Jan 29, 2004 | 15.44 | 15.58 | 15.12 | 15.50 | 65,663 | +0.06(+0.37%) |
Jan 28, 2004 | 15.59 | 15.80 | 15.33 | 15.44 | 105,033 | -0.18(-1.18%) |
Jan 27, 2004 | 16.00 | 16.07 | 15.50 | 15.63 | 56,523 | -0.32(-2.01%) |
Jan 26, 2004 | 15.97 | 16.08 | 15.35 | 15.95 | 83,520 | +0.01(+0.09%) |
Jan 23, 2004 | 16.09 | 16.26 | 15.61 | 15.93 | 62,991 | -0.19(-1.19%) |
Jan 22, 2004 | 16.24 | 16.29 | 15.73 | 16.12 | 70,584 | -0.04(-0.26%) |
Jan 21, 2004 | 15.89 | 16.57 | 15.65 | 16.17 | 125,702 | +0.16(+1.02%) |
Jan 20, 2004 | 15.25 | 16.12 | 15.03 | 16.00 | 121,484 | +0.33(+2.13%) |
Jan 16, 2004 | 15.35 | 15.82 | 15.33 | 15.67 | 87,597 | +0.26(+1.71%) |
Jan 15, 2004 | 16.71 | 16.71 | 15.40 | 15.40 | 121,288 | -0.96(-5.87%) |
Jan 14, 2004 | 15.72 | 16.48 | 15.57 | 16.36 | 191,381 | +0.74(+4.73%) |
Jan 13, 2004 | 15.91 | 16.19 | 15.23 | 15.63 | 141,090 | -0.54(-3.34%) |
Jan 12, 2004 | 15.59 | 16.19 | 15.34 | 16.17 | 95,599 | +0.58(+3.70%) |
Jan 09, 2004 | 15.97 | 16.18 | 15.57 | 15.59 | 129,691 | -0.47(-2.92%) |
Jan 08, 2004 | 15.62 | 16.07 | 15.62 | 16.06 | 68,990 | +0.42(+2.68%) |
Jan 07, 2004 | 15.21 | 15.64 | 15.21 | 15.64 | 80,415 | +0.42(+2.76%) |
Jan 06, 2004 | 15.15 | 15.31 | 15.09 | 15.22 | 182,226 | -0.18(-1.20%) |
Jan 05, 2004 | 15.31 | 15.48 | 15.15 | 15.40 | 124,858 | -0.03(-0.18%) |
Jan 02, 2004 | 15.51 | 15.79 | 15.31 | 15.43 | 72,693 | -0.07(-0.46%) |
Dec 31, 2003 | 15.80 | 15.87 | 15.17 | 15.50 | 102,080 | -0.24(-1.54%) |
Dec 30, 2003 | 15.54 | 15.80 | 15.24 | 15.75 | 108,930 | +0.04(+0.23%) |
Dec 29, 2003 | 15.00 | 15.72 | 15.00 | 15.71 | 90,037 | +0.78(+5.19%) |
Dec 26, 2003 | 14.89 | 14.94 | 14.89 | 14.94 | 21,006 | +0.01(+0.05%) |
Dec 24, 2003 | 14.94 | 14.94 | 14.84 | 14.93 | 33,320 | -0.04(-0.24%) |
Dec 23, 2003 | 14.87 | 15.26 | 14.74 | 14.96 | 176,978 | +0.03(+0.19%) |
Dec 22, 2003 | 14.66 | 15.11 | 14.66 | 14.94 | 163,593 | +0.14(+0.96%) |
Dec 19, 2003 | 15.75 | 15.75 | 14.66 | 14.79 | 360,287 | -0.71(-4.59%) |
Dec 18, 2003 | 15.40 | 15.75 | 15.01 | 15.50 | 260,784 | -0.16(-1.00%) |
Dec 17, 2003 | 15.59 | 15.77 | 15.53 | 15.66 | 95,837 | -0.41(-2.57%) |
Dec 16, 2003 | 15.65 | 16.22 | 15.54 | 16.07 | 126,898 | +0.31(+1.99%) |
Dec 15, 2003 | 16.81 | 16.91 | 15.66 | 15.76 | 133,213 | -0.94(-5.62%) |
Dec 12, 2003 | 16.64 | 16.87 | 16.17 | 16.70 | 175,225 | +0.05(+0.30%) |
Dec 11, 2003 | 16.33 | 16.78 | 16.11 | 16.65 | 92,519 | +0.18(+1.08%) |
Dec 10, 2003 | 15.82 | 16.69 | 15.82 | 16.47 | 78,312 | +0.26(+1.62%) |
Dec 09, 2003 | 16.24 | 16.52 | 15.86 | 16.21 | 73,059 | -0.02(-0.13%) |
Dec 08, 2003 | 16.83 | 16.89 | 16.22 | 16.23 | 82,934 | -0.53(-3.14%) |
Dec 05, 2003 | 16.71 | 16.89 | 16.61 | 16.76 | 149,389 | -0.11(-0.67%) |
Dec 04, 2003 | 16.25 | 16.91 | 16.12 | 16.87 | 251,863 | +0.60(+3.72%) |
Dec 03, 2003 | 16.93 | 16.96 | 16.24 | 16.27 | 101,816 | -0.48(-2.89%) |
Dec 02, 2003 | 16.26 | 16.88 | 16.22 | 16.75 | 146,513 | +0.47(+2.88%) |
Dec 01, 2003 | 17.28 | 17.28 | 16.25 | 16.28 | 354,368 | -0.82(-4.82%) |
Nov 28, 2003 | 16.54 | 17.18 | 16.54 | 17.10 | 128,553 | +0.47(+2.82%) |
Nov 26, 2003 | 16.61 | 16.79 | 16.38 | 16.64 | 135,570 | +0.14(+0.82%) |
Nov 25, 2003 | 15.91 | 16.59 | 15.80 | 16.50 | 252,244 | +0.58(+3.66%) |
Nov 24, 2003 | 15.65 | 15.92 | 15.27 | 15.92 | 243,570 | +0.38(+2.47%) |
Nov 21, 2003 | 15.35 | 15.66 | 15.35 | 15.53 | 129,878 | +0.09(+0.60%) |
Nov 20, 2003 | 15.14 | 15.65 | 14.99 | 15.44 | 201,478 | +0.32(+2.12%) |
Nov 19, 2003 | 14.62 | 15.29 | 14.62 | 15.12 | 143,372 | +0.39(+2.66%) |
Nov 18, 2003 | 15.33 | 15.40 | 14.66 | 14.73 | 225,160 | -0.41(-2.68%) |
Nov 17, 2003 | 14.43 | 15.29 | 14.34 | 15.13 | 334,599 | +0.70(+4.83%) |
Nov 14, 2003 | 14.51 | 14.58 | 14.20 | 14.44 | 118,949 | -0.08(-0.54%) |
Nov 13, 2003 | 14.25 | 14.79 | 13.89 | 14.52 | 136,375 | +0.26(+1.80%) |
Nov 12, 2003 | 14.22 | 14.26 | 14.09 | 14.26 | 112,967 | +0.06(+0.45%) |
Nov 11, 2003 | 14.42 | 14.49 | 14.12 | 14.20 | 153,153 | -0.26(-1.77%) |
Nov 10, 2003 | 14.27 | 14.59 | 14.27 | 14.45 | 109,286 | +0.19(+1.30%) |
Nov 07, 2003 | 14.56 | 14.69 | 14.23 | 14.27 | 198,923 | -0.14(-0.94%) |
Nov 06, 2003 | 14.52 | 14.56 | 14.22 | 14.40 | 100,116 | +0.08(+0.55%) |
Nov 05, 2003 | 14.62 | 14.62 | 14.22 | 14.32 | 127,863 | -0.23(-1.56%) |
Nov 04, 2003 | 14.69 | 14.81 | 14.32 | 14.55 | 124,549 | -0.04(-0.29%) |
Nov 03, 2003 | 14.20 | 14.51 | 13.87 | 14.59 | 126,644 | +0.55(+3.90%) |
Oct 31, 2003 | 14.17 | 14.24 | 14.01 | 14.05 | 85,854 | -0.06(-0.40%) |
Oct 30, 2003 | 14.22 | 14.20 | 14.02 | 14.10 | 145,842 | -0.11(-0.80%) |
Oct 29, 2003 | 14.40 | 14.60 | 13.89 | 14.22 | 110,110 | -0.14(-0.94%) |
Oct 28, 2003 | 13.83 | 14.35 | 13.73 | 14.35 | 87,380 | +0.60(+4.34%) |
Oct 27, 2003 | 13.76 | 14.22 | 13.71 | 13.75 | 130,623 | +0.06(+0.47%) |
Oct 24, 2003 | 13.78 | 13.80 | 13.68 | 13.69 | 100,111 | -0.11(-0.77%) |
Oct 23, 2003 | 13.72 | 13.99 | 13.62 | 13.80 | 65,100 | +0.07(+0.52%) |
Oct 22, 2003 | 14.02 | 14.05 | 13.70 | 13.73 | 142,856 | -0.31(-2.23%) |
Oct 21, 2003 | 13.98 | 14.14 | 13.98 | 14.04 | 21,992 | +0.00(+0.00%) |
Oct 20, 2003 | 14.02 | 14.22 | 13.92 | 14.04 | 116,457 | -0.05(-0.35%) |
Oct 17, 2003 | 14.21 | 14.26 | 13.85 | 14.09 | 170,942 | -0.11(-0.75%) |
Oct 16, 2003 | 14.29 | 14.32 | 14.16 | 14.20 | 65,197 | -0.09(-0.65%) |
Oct 15, 2003 | 13.91 | 14.45 | 13.85 | 14.29 | 345,016 | +0.30(+2.14%) |
Oct 14, 2003 | 13.78 | 13.99 | 13.66 | 13.99 | 58,351 | +0.25(+1.81%) |
Oct 13, 2003 | 13.21 | 13.97 | 13.21 | 13.74 | 49,059 | +0.41(+3.04%) |
Oct 10, 2003 | 13.10 | 13.40 | 13.10 | 13.34 | 26,958 | +0.16(+1.19%) |
Oct 09, 2003 | 13.19 | 13.52 | 13.01 | 13.18 | 163,463 | +0.08(+0.60%) |
Oct 08, 2003 | 13.21 | 13.34 | 13.04 | 13.10 | 331,189 | -0.03(-0.22%) |
Oct 07, 2003 | 13.26 | 13.34 | 13.12 | 13.13 | 339,923 | -0.23(-1.70%) |
Oct 06, 2003 | 13.33 | 13.42 | 13.24 | 13.36 | 106,910 | +0.16(+1.19%) |
Oct 03, 2003 | 12.94 | 13.48 | 12.81 | 13.20 | 240,107 | +0.34(+2.65%) |
Oct 02, 2003 | 12.57 | 13.06 | 12.52 | 12.86 | 82,139 | +0.41(+3.31%) |