Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 13.74 | 13.76 | 13.66 | 13.75 | 21,685 | +0.11(+0.82%) |
Sep 29, 2004 | 13.72 | 13.72 | 13.60 | 13.64 | 23,338 | -0.08(-0.56%) |
Sep 28, 2004 | 13.85 | 13.85 | 13.71 | 13.72 | 9,500 | -0.33(-2.38%) |
Sep 27, 2004 | 14.06 | 14.11 | 14.05 | 14.05 | 18,587 | -0.01(-0.07%) |
Sep 24, 2004 | 14.07 | 14.11 | 14.06 | 14.06 | 20,446 | +0.02(+0.14%) |
Sep 23, 2004 | 14.08 | 14.10 | 14.02 | 14.04 | 17,761 | -0.01(-0.07%) |
Sep 22, 2004 | 14.19 | 14.19 | 13.99 | 14.05 | 31,599 | -0.01(-0.10%) |
Sep 21, 2004 | 13.99 | 14.09 | 13.99 | 14.07 | 15,076 | +0.11(+0.80%) |
Sep 20, 2004 | 13.92 | 14.09 | 13.85 | 13.95 | 36,556 | +0.11(+0.77%) |
Sep 17, 2004 | 13.93 | 13.98 | 13.83 | 13.85 | 26,023 | +0.02(+0.14%) |
Sep 16, 2004 | 13.71 | 13.89 | 13.65 | 13.83 | 14,457 | +0.17(+1.28%) |
Sep 15, 2004 | 13.51 | 13.73 | 13.46 | 13.65 | 21,066 | +0.15(+1.07%) |
Sep 14, 2004 | 13.61 | 13.61 | 13.48 | 13.51 | 30,153 | -0.05(-0.36%) |
Sep 13, 2004 | 13.57 | 13.66 | 13.51 | 13.56 | 15,696 | -0.01(-0.11%) |
Sep 10, 2004 | 13.71 | 13.77 | 13.48 | 13.57 | 21,066 | -0.04(-0.28%) |
Sep 09, 2004 | 13.65 | 13.74 | 13.61 | 13.61 | 14,870 | -0.04(-0.28%) |
Sep 08, 2004 | 13.52 | 13.65 | 13.51 | 13.65 | 17,555 | +0.12(+0.86%) |
Sep 07, 2004 | 13.41 | 13.68 | 13.41 | 13.53 | 13,837 | +0.12(+0.90%) |
Sep 03, 2004 | 13.56 | 13.56 | 13.36 | 13.41 | 23,957 | -0.19(-1.42%) |
Sep 02, 2004 | 13.44 | 13.69 | 13.44 | 13.61 | 20,240 | +0.14(+1.04%) |
Sep 01, 2004 | 13.21 | 13.47 | 13.21 | 13.47 | 30,773 | +0.20(+1.53%) |
Aug 31, 2004 | 13.24 | 13.30 | 13.19 | 13.26 | 17,555 | +0.07(+0.55%) |
Aug 30, 2004 | 13.29 | 13.32 | 13.12 | 13.19 | 21,479 | -0.08(-0.58%) |
Aug 27, 2004 | 13.16 | 13.32 | 13.15 | 13.27 | 26,642 | +0.12(+0.88%) |
Aug 26, 2004 | 13.05 | 13.19 | 13.01 | 13.15 | 21,272 | +0.02(+0.19%) |
Aug 25, 2004 | 13.01 | 13.13 | 13.01 | 13.13 | 17,348 | +0.12(+0.89%) |
Aug 24, 2004 | 13.02 | 13.15 | 12.95 | 13.01 | 38,208 | -0.06(-0.48%) |
Aug 23, 2004 | 12.99 | 13.19 | 12.99 | 13.07 | 13,424 | +0.04(+0.33%) |
Aug 20, 2004 | 12.84 | 13.05 | 12.81 | 13.03 | 22,718 | +0.20(+1.59%) |
Aug 19, 2004 | 12.83 | 12.92 | 12.83 | 12.83 | 24,783 | -0.00(-0.04%) |
Aug 18, 2004 | 12.66 | 12.83 | 12.65 | 12.83 | 21,685 | +0.17(+1.34%) |
Aug 17, 2004 | 12.52 | 12.69 | 12.52 | 12.66 | 10,326 | +0.17(+1.40%) |
Aug 16, 2004 | 12.54 | 12.55 | 12.46 | 12.49 | 20,033 | -0.02(-0.19%) |
Aug 13, 2004 | 12.55 | 12.59 | 12.48 | 12.51 | 10,120 | -0.03(-0.27%) |
Aug 12, 2004 | 12.64 | 12.67 | 12.55 | 12.55 | 20,653 | -0.07(-0.54%) |
Aug 11, 2004 | 12.64 | 12.79 | 12.61 | 12.61 | 18,381 | -0.06(-0.46%) |
Aug 10, 2004 | 12.70 | 12.93 | 12.67 | 12.67 | 30,566 | +0.02(+0.19%) |
Aug 09, 2004 | 12.61 | 12.81 | 12.61 | 12.65 | 30,153 | +0.08(+0.66%) |
Aug 06, 2004 | 12.59 | 12.67 | 12.48 | 12.56 | 36,143 | -0.02(-0.19%) |
Aug 05, 2004 | 12.64 | 12.66 | 12.57 | 12.59 | 11,978 | +0.00(+0.00%) |
Aug 04, 2004 | 12.60 | 12.69 | 12.53 | 12.59 | 37,382 | -0.02(-0.19%) |
Aug 03, 2004 | 12.61 | 12.65 | 12.49 | 12.61 | 69,808 | +0.10(+0.77%) |
Aug 02, 2004 | 12.08 | 12.56 | 12.01 | 12.52 | 62,992 | +0.46(+3.86%) |
Jul 30, 2004 | 11.93 | 12.05 | 11.87 | 12.05 | 36,143 | +0.15(+1.22%) |
Jul 29, 2004 | 11.86 | 11.97 | 11.86 | 11.91 | 51,220 | +0.04(+0.37%) |
Jul 28, 2004 | 11.94 | 11.96 | 11.85 | 11.86 | 25,816 | -0.05(-0.45%) |
Jul 27, 2004 | 12.09 | 12.10 | 11.87 | 11.92 | 24,577 | -0.14(-1.16%) |
Jul 26, 2004 | 12.20 | 12.27 | 12.06 | 12.06 | 32,425 | -0.15(-1.19%) |
Jul 23, 2004 | 12.45 | 12.45 | 12.20 | 12.20 | 21,685 | -0.25(-2.02%) |
Jul 22, 2004 | 12.54 | 12.54 | 12.44 | 12.45 | 26,229 | -0.13(-1.04%) |
Jul 21, 2004 | 12.71 | 12.71 | 12.55 | 12.58 | 24,164 | -0.13(-1.03%) |
Jul 20, 2004 | 12.72 | 12.73 | 12.64 | 12.71 | 25,196 | -0.01(-0.08%) |
Jul 19, 2004 | 12.67 | 12.73 | 12.59 | 12.72 | 76,830 | +0.05(+0.42%) |
Jul 16, 2004 | 12.58 | 12.69 | 12.58 | 12.67 | 17,555 | +0.09(+0.69%) |
Jul 15, 2004 | 12.56 | 12.64 | 12.52 | 12.58 | 15,903 | -0.00(-0.04%) |
Jul 14, 2004 | 12.61 | 12.78 | 12.56 | 12.59 | 35,523 | +0.00(+0.04%) |
Jul 13, 2004 | 12.30 | 12.62 | 12.29 | 12.58 | 48,122 | +0.27(+2.16%) |
Jul 12, 2004 | 12.23 | 12.36 | 12.18 | 12.32 | 76,210 | +0.13(+1.03%) |
Jul 09, 2004 | 12.35 | 12.35 | 12.06 | 12.19 | 75,177 | -0.11(-0.87%) |
Jul 08, 2004 | 12.24 | 12.42 | 12.24 | 12.30 | 62,579 | +0.08(+0.67%) |
Jul 07, 2004 | 12.10 | 12.24 | 12.10 | 12.22 | 31,392 | +0.21(+1.73%) |
Jul 06, 2004 | 12.09 | 12.09 | 11.98 | 12.01 | 38,208 | -0.10(-0.84%) |
Jul 02, 2004 | 12.32 | 12.37 | 12.10 | 12.11 | 31,186 | -0.19(-1.57%) |
Jul 01, 2004 | 12.25 | 12.35 | 12.25 | 12.30 | 31,806 | +0.05(+0.43%) |
Jun 30, 2004 | 12.47 | 12.49 | 12.20 | 12.25 | 48,741 | -0.18(-1.44%) |
Jun 29, 2004 | 12.35 | 12.51 | 12.35 | 12.43 | 26,436 | +0.10(+0.82%) |
Jun 28, 2004 | 12.49 | 12.56 | 12.30 | 12.33 | 71,873 | -0.43(-3.38%) |
Jun 25, 2004 | 13.10 | 13.12 | 12.76 | 12.76 | 81,580 | -0.32(-2.44%) |
Jun 24, 2004 | 12.83 | 13.18 | 12.83 | 13.08 | 98,103 | +0.27(+2.12%) |
Jun 23, 2004 | 12.61 | 12.81 | 12.61 | 12.81 | 36,143 | +0.20(+1.57%) |
Jun 22, 2004 | 12.53 | 12.65 | 12.49 | 12.61 | 55,763 | +0.14(+1.13%) |
Jun 21, 2004 | 12.14 | 12.54 | 12.12 | 12.47 | 70,221 | +0.37(+3.04%) |
Jun 18, 2004 | 12.02 | 12.15 | 12.02 | 12.10 | 32,012 | +0.09(+0.73%) |
Jun 17, 2004 | 11.96 | 12.01 | 11.91 | 12.01 | 161,302 | +0.06(+0.49%) |
Jun 16, 2004 | 11.96 | 11.98 | 11.88 | 11.95 | 20,033 | +0.06(+0.53%) |
Jun 15, 2004 | 11.77 | 11.90 | 11.69 | 11.89 | 33,045 | +0.15(+1.28%) |
Jun 14, 2004 | 11.87 | 11.88 | 11.74 | 11.74 | 60,101 | -0.13(-1.10%) |
Jun 10, 2004 | 11.94 | 11.94 | 11.86 | 11.87 | 36,349 | -0.06(-0.53%) |
Jun 09, 2004 | 11.98 | 11.98 | 11.91 | 11.94 | 68,775 | -0.03(-0.24%) |
Jun 08, 2004 | 12.03 | 12.03 | 11.90 | 11.96 | 29,327 | -0.04(-0.32%) |
Jun 07, 2004 | 11.74 | 12.05 | 11.74 | 12.00 | 111,527 | +0.25(+2.14%) |
Jun 04, 2004 | 11.74 | 11.81 | 11.74 | 11.75 | 25,610 | -0.01(-0.12%) |
Jun 03, 2004 | 11.86 | 11.86 | 11.74 | 11.77 | 33,458 | +0.03(+0.29%) |
Jun 02, 2004 | 11.67 | 11.80 | 11.64 | 11.73 | 17,761 | +0.01(+0.12%) |
Jun 01, 2004 | 11.79 | 11.79 | 11.50 | 11.72 | 47,502 | -0.05(-0.41%) |
May 28, 2004 | 11.56 | 11.81 | 11.53 | 11.77 | 59,687 | +0.21(+1.80%) |
May 27, 2004 | 11.86 | 11.86 | 11.55 | 11.56 | 100,787 | -0.25(-2.13%) |
May 26, 2004 | 11.81 | 11.86 | 11.77 | 11.81 | 241,643 | -0.00(-0.04%) |
May 25, 2004 | 11.83 | 12.04 | 11.74 | 11.81 | 33,251 | -0.02(-0.20%) |
May 24, 2004 | 11.79 | 11.98 | 11.79 | 11.84 | 19,827 | +0.01(+0.08%) |
May 21, 2004 | 11.75 | 11.86 | 11.72 | 11.83 | 31,806 | +0.08(+0.70%) |
May 20, 2004 | 11.72 | 11.89 | 11.69 | 11.75 | 17,761 | +0.08(+0.66%) |
May 19, 2004 | 11.44 | 11.86 | 11.44 | 11.67 | 99,961 | +0.31(+2.68%) |
May 18, 2004 | 11.23 | 11.45 | 11.21 | 11.36 | 33,458 | +0.16(+1.47%) |
May 17, 2004 | 11.21 | 11.35 | 11.11 | 11.20 | 52,665 | +0.04(+0.35%) |
May 14, 2004 | 11.04 | 11.26 | 11.04 | 11.16 | 38,828 | +0.12(+1.10%) |
May 13, 2004 | 11.07 | 11.23 | 10.89 | 11.04 | 82,613 | +0.01(+0.09%) |
May 12, 2004 | 11.36 | 11.36 | 10.82 | 11.03 | 122,267 | -0.46(-3.96%) |
May 11, 2004 | 11.16 | 11.51 | 11.16 | 11.48 | 41,513 | +0.23(+2.02%) |
May 10, 2004 | 11.40 | 11.43 | 10.89 | 11.26 | 97,689 | -0.29(-2.52%) |
May 07, 2004 | 11.87 | 11.91 | 11.38 | 11.55 | 80,960 | -0.31(-2.65%) |
May 06, 2004 | 12.23 | 12.24 | 11.75 | 11.86 | 88,396 | -0.41(-3.31%) |
May 05, 2004 | 12.13 | 12.37 | 12.13 | 12.27 | 64,438 | +0.18(+1.48%) |
May 04, 2004 | 11.72 | 12.09 | 11.72 | 12.09 | 77,036 | +0.40(+3.44%) |
May 03, 2004 | 11.74 | 11.74 | 11.48 | 11.69 | 94,591 | -0.17(-1.47%) |
Apr 30, 2004 | 11.74 | 11.86 | 11.38 | 11.86 | 92,526 | +0.09(+0.74%) |
Apr 29, 2004 | 11.86 | 12.01 | 11.77 | 11.78 | 37,382 | -0.02(-0.21%) |
Apr 28, 2004 | 11.89 | 11.89 | 11.72 | 11.80 | 60,307 | -0.06(-0.49%) |
Apr 27, 2004 | 11.72 | 11.96 | 11.65 | 11.86 | 179,890 | +0.04(+0.37%) |
Apr 26, 2004 | 11.99 | 12.03 | 11.75 | 11.81 | 188,770 | -0.20(-1.65%) |
Apr 23, 2004 | 12.44 | 12.45 | 12.01 | 12.01 | 70,840 | -0.42(-3.35%) |
Apr 22, 2004 | 12.46 | 12.59 | 12.24 | 12.43 | 127,430 | -0.03(-0.23%) |
Apr 21, 2004 | 12.37 | 12.47 | 12.27 | 12.46 | 68,362 | +0.09(+0.74%) |
Apr 20, 2004 | 12.62 | 12.71 | 12.35 | 12.37 | 61,753 | -0.15(-1.24%) |
Apr 19, 2004 | 12.55 | 12.58 | 12.47 | 12.52 | 96,244 | +0.01(+0.12%) |
Apr 16, 2004 | 12.35 | 12.61 | 12.25 | 12.51 | 103,059 | +0.18(+1.49%) |
Apr 15, 2004 | 12.22 | 12.42 | 12.20 | 12.32 | 244,328 | +0.12(+0.99%) |
Apr 14, 2004 | 12.27 | 12.39 | 12.13 | 12.20 | 158,617 | -0.12(-0.98%) |
Apr 13, 2004 | 12.26 | 12.37 | 11.87 | 12.32 | 376,302 | -0.18(-1.47%) |
Apr 12, 2004 | 13.48 | 13.49 | 11.98 | 12.51 | 390,553 | -0.95(-7.09%) |
Apr 08, 2004 | 14.01 | 14.01 | 13.46 | 13.46 | 49,980 | -0.52(-3.74%) |
Apr 07, 2004 | 13.80 | 14.08 | 13.70 | 13.98 | 184,640 | +0.14(+1.01%) |
Apr 06, 2004 | 14.66 | 14.72 | 13.33 | 13.84 | 288,732 | -0.93(-6.32%) |
Apr 05, 2004 | 15.49 | 15.54 | 14.64 | 14.78 | 123,713 | -0.82(-5.28%) |
Apr 02, 2004 | 15.78 | 15.78 | 15.58 | 15.60 | 46,676 | -0.16(-1.01%) |
Apr 01, 2004 | 15.55 | 15.82 | 15.53 | 15.76 | 71,047 | +0.16(+1.06%) |
Mar 31, 2004 | 15.20 | 15.60 | 15.18 | 15.60 | 131,561 | +0.42(+2.74%) |
Mar 30, 2004 | 15.40 | 15.40 | 15.01 | 15.18 | 84,058 | -0.19(-1.23%) |
Mar 29, 2004 | 15.47 | 15.51 | 15.29 | 15.37 | 36,349 | -0.27(-1.73%) |
Mar 26, 2004 | 15.82 | 15.82 | 15.57 | 15.64 | 63,405 | -0.15(-0.92%) |
Mar 25, 2004 | 15.86 | 15.88 | 15.78 | 15.78 | 72,492 | -0.04(-0.28%) |
Mar 24, 2004 | 15.91 | 15.93 | 15.64 | 15.83 | 27,675 | -0.03(-0.18%) |
Mar 23, 2004 | 16.05 | 16.10 | 15.86 | 15.86 | 32,219 | -0.17(-1.06%) |
Mar 22, 2004 | 15.97 | 16.18 | 15.97 | 16.03 | 69,188 | +0.18(+1.13%) |
Mar 19, 2004 | 15.66 | 15.85 | 15.66 | 15.85 | 56,796 | +0.16(+1.02%) |
Mar 18, 2004 | 15.52 | 15.69 | 15.49 | 15.69 | 26,023 | +0.17(+1.09%) |
Mar 17, 2004 | 15.28 | 15.52 | 15.28 | 15.52 | 45,850 | +0.28(+1.81%) |
Mar 16, 2004 | 15.35 | 15.37 | 15.15 | 15.24 | 23,131 | -0.11(-0.69%) |
Mar 15, 2004 | 15.32 | 15.42 | 15.31 | 15.35 | 28,914 | +0.10(+0.64%) |
Mar 12, 2004 | 15.40 | 15.40 | 15.01 | 15.25 | 32,219 | -0.12(-0.76%) |
Mar 11, 2004 | 15.25 | 15.37 | 15.23 | 15.37 | 19,827 | +0.08(+0.51%) |
Mar 10, 2004 | 15.49 | 15.50 | 15.25 | 15.29 | 40,480 | -0.20(-1.31%) |
Mar 09, 2004 | 15.50 | 15.54 | 15.45 | 15.49 | 46,882 | +0.11(+0.72%) |
Mar 08, 2004 | 15.34 | 15.39 | 15.30 | 15.38 | 39,241 | +0.04(+0.25%) |
Mar 05, 2004 | 15.33 | 15.42 | 15.33 | 15.34 | 18,174 | +0.01(+0.06%) |
Mar 04, 2004 | 15.28 | 15.42 | 15.28 | 15.33 | 17,142 | +0.05(+0.35%) |
Mar 03, 2004 | 14.96 | 15.30 | 14.96 | 15.28 | 55,763 | +0.08(+0.51%) |
Mar 02, 2004 | 14.76 | 15.31 | 14.74 | 15.20 | 45,850 | +0.44(+2.98%) |
Mar 01, 2004 | 14.54 | 14.76 | 14.54 | 14.76 | 39,654 | +0.27(+1.84%) |
Feb 27, 2004 | 14.45 | 14.55 | 14.43 | 14.50 | 29,534 | +0.09(+0.64%) |
Feb 26, 2004 | 14.38 | 14.40 | 14.04 | 14.40 | 84,678 | +0.07(+0.51%) |
Feb 25, 2004 | 14.64 | 14.67 | 14.31 | 14.33 | 46,056 | -0.43(-2.89%) |
Feb 24, 2004 | 14.73 | 14.77 | 14.48 | 14.76 | 53,905 | -0.02(-0.13%) |
Feb 23, 2004 | 14.72 | 14.84 | 14.72 | 14.78 | 33,664 | +0.00(+0.00%) |
Feb 20, 2004 | 14.79 | 14.81 | 14.75 | 14.78 | 5,163 | +0.00(+0.00%) |
Feb 19, 2004 | 14.76 | 14.84 | 14.76 | 14.78 | 27,881 | +0.02(+0.13%) |
Feb 18, 2004 | 14.74 | 14.76 | 14.67 | 14.76 | 17,761 | +0.01(+0.10%) |
Feb 17, 2004 | 14.82 | 14.94 | 14.70 | 14.74 | 26,642 | -0.05(-0.33%) |
Feb 13, 2004 | 14.78 | 14.89 | 14.78 | 14.79 | 17,142 | +0.03(+0.23%) |
Feb 12, 2004 | 14.89 | 14.89 | 14.72 | 14.76 | 18,794 | -0.13(-0.88%) |
Feb 11, 2004 | 14.67 | 14.89 | 14.67 | 14.89 | 27,468 | +0.23(+1.59%) |
Feb 10, 2004 | 14.57 | 14.70 | 14.53 | 14.66 | 22,925 | +0.11(+0.77%) |
Feb 09, 2004 | 14.50 | 14.55 | 14.49 | 14.54 | 24,783 | +0.07(+0.50%) |
Feb 06, 2004 | 14.50 | 14.62 | 14.44 | 14.47 | 49,567 | -0.10(-0.70%) |
Feb 05, 2004 | 14.57 | 14.58 | 14.50 | 14.57 | 37,382 | -0.01(-0.10%) |
Feb 04, 2004 | 14.65 | 14.65 | 14.56 | 14.59 | 41,926 | -0.11(-0.72%) |
Feb 03, 2004 | 14.31 | 14.74 | 14.31 | 14.70 | 82,200 | +0.36(+2.53%) |
Feb 02, 2004 | 14.25 | 14.33 | 14.07 | 14.33 | 51,013 | +0.03(+0.20%) |
Jan 30, 2004 | 14.07 | 14.30 | 14.05 | 14.30 | 23,131 | +0.20(+1.41%) |
Jan 29, 2004 | 14.07 | 14.21 | 13.99 | 14.10 | 45,230 | +0.06(+0.45%) |
Jan 28, 2004 | 13.87 | 14.10 | 13.85 | 14.04 | 52,046 | +0.19(+1.40%) |
Jan 27, 2004 | 13.85 | 13.90 | 13.80 | 13.85 | 97,483 | +0.03(+0.21%) |
Jan 26, 2004 | 13.82 | 13.85 | 13.78 | 13.82 | 70,221 | -0.00(-0.04%) |
Jan 23, 2004 | 13.80 | 13.82 | 13.79 | 13.82 | 53,698 | +0.02(+0.18%) |
Jan 22, 2004 | 13.79 | 13.80 | 13.75 | 13.80 | 42,752 | +0.01(+0.07%) |
Jan 21, 2004 | 13.65 | 13.80 | 13.58 | 13.79 | 44,817 | +0.08(+0.57%) |
Jan 20, 2004 | 13.67 | 13.74 | 13.63 | 13.71 | 54,731 | +0.04(+0.28%) |
Jan 16, 2004 | 13.79 | 13.79 | 13.67 | 13.67 | 21,066 | -0.11(-0.81%) |
Jan 15, 2004 | 13.71 | 13.80 | 13.71 | 13.78 | 50,807 | +0.07(+0.53%) |
Jan 14, 2004 | 13.68 | 13.75 | 13.63 | 13.71 | 33,251 | +0.06(+0.46%) |
Jan 13, 2004 | 13.54 | 13.65 | 13.52 | 13.65 | 32,012 | +0.16(+1.15%) |
Jan 12, 2004 | 13.46 | 13.61 | 13.43 | 13.49 | 22,718 | +0.01(+0.07%) |
Jan 09, 2004 | 13.40 | 13.52 | 13.39 | 13.48 | 26,229 | +0.07(+0.50%) |
Jan 08, 2004 | 13.53 | 13.53 | 13.42 | 13.42 | 21,892 | -0.14(-1.04%) |
Jan 07, 2004 | 13.65 | 13.69 | 13.61 | 13.56 | 31,392 | -0.02(-0.18%) |
Jan 06, 2004 | 13.39 | 13.62 | 13.39 | 13.58 | 52,872 | +0.18(+1.37%) |
Jan 05, 2004 | 13.63 | 13.63 | 13.36 | 13.40 | 70,427 | -0.26(-1.88%) |
Jan 02, 2004 | 13.67 | 13.67 | 13.56 | 13.65 | 21,272 | -0.04(-0.28%) |
Dec 31, 2003 | 13.80 | 13.82 | 13.68 | 13.69 | 53,905 | -0.11(-0.77%) |
Dec 30, 2003 | 13.70 | 13.80 | 13.66 | 13.80 | 115,451 | +0.07(+0.53%) |
Dec 29, 2003 | 13.61 | 13.66 | 13.61 | 13.73 | 38,828 | +0.10(+0.75%) |
Dec 26, 2003 | 13.65 | 13.65 | 13.62 | 13.62 | 2,271 | -0.03(-0.21%) |
Dec 24, 2003 | 13.64 | 13.65 | 13.58 | 13.65 | 8,261 | +0.02(+0.18%) |
Dec 23, 2003 | 13.63 | 13.65 | 13.60 | 13.63 | 34,077 | +0.03(+0.21%) |
Dec 22, 2003 | 13.56 | 13.56 | 13.56 | 13.60 | 58,655 | +0.04(+0.32%) |
Dec 19, 2003 | 13.64 | 13.66 | 13.54 | 13.56 | 73,525 | -0.08(-0.60%) |
Dec 18, 2003 | 13.65 | 13.70 | 13.65 | 13.64 | 23,957 | -0.15(-1.09%) |
Dec 17, 2003 | 13.68 | 13.80 | 13.65 | 13.79 | 77,036 | +0.11(+0.81%) |
Dec 16, 2003 | 13.69 | 13.70 | 13.68 | 13.68 | 35,523 | -0.11(-0.81%) |
Dec 15, 2003 | 13.82 | 13.82 | 13.75 | 13.79 | 121,647 | -0.01(-0.07%) |
Dec 12, 2003 | 13.58 | 13.84 | 13.58 | 13.80 | 112,973 | +0.19(+1.42%) |
Dec 11, 2003 | 13.58 | 13.65 | 13.57 | 13.61 | 67,123 | +0.07(+0.54%) |
Dec 10, 2003 | 13.68 | 13.74 | 13.61 | 13.53 | 55,350 | -0.10(-0.71%) |
Dec 09, 2003 | 13.33 | 13.62 | 13.33 | 13.63 | 126,191 | +0.29(+2.18%) |
Dec 08, 2003 | 13.17 | 13.33 | 13.12 | 13.34 | 60,720 | +0.17(+1.29%) |
Dec 05, 2003 | 13.04 | 13.12 | 13.04 | 13.17 | 31,599 | +0.12(+0.93%) |
Dec 04, 2003 | 12.97 | 13.05 | 12.96 | 13.05 | 17,142 | +0.08(+0.63%) |
Dec 03, 2003 | 13.02 | 13.02 | 12.93 | 12.97 | 37,588 | -0.04(-0.33%) |
Dec 02, 2003 | 12.93 | 13.09 | 12.93 | 13.01 | 24,577 | -0.01(-0.07%) |
Dec 01, 2003 | 12.85 | 13.02 | 12.85 | 13.02 | 52,665 | +0.21(+1.66%) |
Nov 28, 2003 | 12.79 | 12.83 | 12.76 | 12.81 | 11,978 | -0.00(-0.04%) |
Nov 26, 2003 | 12.82 | 12.82 | 12.77 | 12.81 | 11,978 | +0.00(+0.00%) |
Nov 25, 2003 | 12.72 | 12.84 | 12.72 | 12.81 | 23,338 | +0.10(+0.80%) |
Nov 24, 2003 | 12.72 | 12.73 | 12.67 | 12.71 | 16,935 | -0.01(-0.08%) |
Nov 21, 2003 | 12.72 | 12.72 | 12.70 | 12.72 | 3,511 | +0.00(+0.00%) |
Nov 20, 2003 | 12.70 | 12.72 | 12.70 | 12.72 | 22,305 | +0.02(+0.19%) |
Nov 19, 2003 | 12.78 | 12.78 | 12.69 | 12.70 | 19,001 | -0.07(-0.53%) |
Nov 18, 2003 | 12.73 | 12.82 | 12.73 | 12.76 | 42,752 | +0.05(+0.42%) |
Nov 17, 2003 | 12.71 | 12.71 | 12.69 | 12.71 | 28,708 | +0.00(+0.04%) |
Nov 14, 2003 | 12.73 | 12.81 | 12.71 | 12.71 | 31,186 | +0.03(+0.27%) |
Nov 13, 2003 | 12.71 | 12.71 | 12.67 | 12.67 | 7,228 | -0.01(-0.11%) |
Nov 12, 2003 | 12.66 | 12.70 | 12.66 | 12.69 | 11,359 | +0.02(+0.15%) |
Nov 11, 2003 | 12.69 | 12.69 | 12.61 | 12.67 | 6,402 | -0.00(-0.04%) |
Nov 10, 2003 | 12.60 | 12.71 | 12.59 | 12.67 | 21,066 | +0.07(+0.54%) |
Nov 07, 2003 | 12.59 | 12.61 | 12.54 | 12.60 | 26,642 | -0.07(-0.54%) |
Nov 06, 2003 | 12.76 | 12.78 | 12.67 | 12.67 | 21,479 | -0.06(-0.49%) |
Nov 05, 2003 | 12.64 | 12.78 | 12.64 | 12.73 | 47,089 | +0.15(+1.19%) |
Nov 04, 2003 | 12.49 | 12.58 | 12.49 | 12.58 | 21,716 | +0.04(+0.31%) |
Nov 03, 2003 | 12.51 | 12.58 | 12.47 | 12.55 | 45,024 | +0.05(+0.43%) |
Oct 31, 2003 | 12.48 | 12.48 | 12.40 | 12.49 | 32,219 | +0.04(+0.35%) |
Oct 30, 2003 | 12.46 | 12.51 | 12.45 | 12.45 | 17,142 | +0.00(+0.04%) |
Oct 29, 2003 | 12.47 | 12.47 | 12.42 | 12.44 | 35,523 | -0.08(-0.62%) |
Oct 28, 2003 | 12.47 | 12.56 | 12.47 | 12.52 | 27,262 | +0.05(+0.43%) |
Oct 27, 2003 | 12.61 | 12.61 | 12.47 | 12.47 | 29,121 | -0.13(-1.04%) |
Oct 24, 2003 | 12.66 | 12.68 | 12.59 | 12.60 | 17,761 | -0.01(-0.08%) |
Oct 23, 2003 | 12.61 | 12.68 | 12.56 | 12.61 | 38,208 | +0.02(+0.15%) |
Oct 22, 2003 | 12.61 | 12.68 | 12.57 | 12.59 | 29,327 | +0.00(+0.00%) |
Oct 21, 2003 | 12.52 | 12.61 | 12.52 | 12.59 | 80,960 | +0.03(+0.23%) |
Oct 20, 2003 | 12.57 | 12.59 | 12.47 | 12.56 | 22,925 | +0.04(+0.31%) |
Oct 17, 2003 | 12.58 | 12.58 | 12.52 | 12.52 | 35,936 | +0.06(+0.47%) |
Oct 16, 2003 | 12.47 | 12.47 | 12.44 | 12.46 | 33,251 | +0.04(+0.35%) |
Oct 15, 2003 | 12.46 | 12.51 | 12.42 | 12.42 | 67,742 | -0.03(-0.27%) |
Oct 14, 2003 | 12.40 | 12.46 | 12.39 | 12.45 | 24,164 | +0.09(+0.74%) |
Oct 13, 2003 | 12.27 | 12.39 | 12.25 | 12.36 | 32,838 | +0.13(+1.07%) |
Oct 10, 2003 | 12.21 | 12.28 | 12.21 | 12.23 | 19,827 | +0.03(+0.24%) |
Oct 09, 2003 | 12.15 | 12.23 | 12.15 | 12.20 | 29,327 | -0.07(-0.59%) |
Oct 08, 2003 | 12.06 | 12.26 | 12.03 | 12.27 | 41,100 | +0.24(+2.01%) |
Oct 07, 2003 | 12.04 | 12.04 | 12.01 | 12.03 | 15,076 | +0.01(+0.12%) |
Oct 06, 2003 | 12.05 | 12.05 | 11.98 | 12.02 | 17,555 | +0.06(+0.49%) |
Oct 03, 2003 | 11.85 | 11.96 | 11.82 | 11.96 | 27,675 | +0.14(+1.19%) |
Oct 02, 2003 | 11.86 | 11.86 | 11.81 | 11.82 | 35,936 | -0.03(-0.29%) |