Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 14.53 | 14.92 | 14.47 | 14.80 | 886,913 | +0.17(+1.14%) |
Sep 29, 2004 | 14.14 | 14.67 | 14.14 | 14.64 | 496,115 | +0.36(+2.50%) |
Sep 28, 2004 | 14.20 | 14.33 | 14.00 | 14.28 | 448,058 | +0.11(+0.79%) |
Sep 27, 2004 | 14.28 | 14.32 | 14.09 | 14.17 | 344,376 | -0.15(-1.02%) |
Sep 24, 2004 | 14.35 | 14.56 | 14.21 | 14.31 | 533,538 | -0.10(-0.68%) |
Sep 23, 2004 | 14.67 | 14.67 | 14.07 | 14.41 | 385,685 | -0.16(-1.11%) |
Sep 22, 2004 | 14.55 | 14.72 | 14.54 | 14.57 | 538,651 | -0.12(-0.80%) |
Sep 21, 2004 | 14.54 | 14.78 | 14.51 | 14.69 | 552,148 | +0.11(+0.74%) |
Sep 20, 2004 | 14.30 | 14.64 | 14.00 | 14.58 | 638,651 | +0.27(+1.91%) |
Sep 17, 2004 | 14.23 | 14.45 | 14.00 | 14.31 | 646,626 | +0.04(+0.31%) |
Sep 16, 2004 | 14.17 | 14.38 | 14.11 | 14.26 | 549,080 | +0.11(+0.79%) |
Sep 15, 2004 | 14.28 | 14.28 | 13.99 | 14.15 | 1,162,169 | -0.16(-1.09%) |
Sep 14, 2004 | 13.97 | 14.32 | 13.93 | 14.31 | 561,555 | +0.22(+1.56%) |
Sep 13, 2004 | 13.99 | 14.18 | 13.93 | 14.09 | 572,189 | +0.01(+0.05%) |
Sep 10, 2004 | 13.65 | 14.19 | 13.59 | 14.08 | 638,447 | +0.42(+3.10%) |
Sep 09, 2004 | 13.53 | 13.72 | 13.43 | 13.66 | 656,647 | +0.18(+1.31%) |
Sep 08, 2004 | 13.35 | 13.55 | 13.28 | 13.48 | 676,279 | +0.07(+0.55%) |
Sep 07, 2004 | 13.12 | 13.50 | 13.06 | 13.41 | 478,119 | +0.42(+3.20%) |
Sep 03, 2004 | 13.48 | 13.50 | 12.89 | 12.99 | 338,241 | -0.45(-3.38%) |
Sep 02, 2004 | 13.19 | 13.51 | 13.16 | 13.45 | 453,784 | +0.20(+1.51%) |
Sep 01, 2004 | 12.83 | 13.28 | 12.79 | 13.25 | 869,122 | +0.50(+3.91%) |
Aug 31, 2004 | 12.85 | 12.86 | 12.62 | 12.75 | 714,520 | +0.03(+0.27%) |
Aug 30, 2004 | 12.98 | 12.98 | 12.62 | 12.71 | 226,176 | -0.35(-2.69%) |
Aug 27, 2004 | 13.17 | 13.17 | 12.95 | 13.07 | 197,341 | -0.01(-0.07%) |
Aug 26, 2004 | 13.27 | 13.28 | 13.03 | 13.08 | 756,852 | -0.20(-1.51%) |
Aug 25, 2004 | 13.13 | 13.31 | 13.04 | 13.28 | 488,344 | +0.16(+1.19%) |
Aug 24, 2004 | 13.20 | 13.22 | 13.00 | 13.12 | 660,532 | +0.01(+0.11%) |
Aug 23, 2004 | 12.78 | 13.15 | 12.78 | 13.11 | 550,512 | +0.30(+2.37%) |
Aug 20, 2004 | 12.67 | 12.98 | 12.67 | 12.80 | 407,362 | +0.03(+0.23%) |
Aug 19, 2004 | 12.54 | 12.84 | 12.33 | 12.77 | 966,259 | +0.23(+1.83%) |
Aug 18, 2004 | 12.27 | 12.71 | 12.00 | 12.54 | 1,368,918 | +0.36(+2.93%) |
Aug 17, 2004 | 12.00 | 12.26 | 11.88 | 12.19 | 1,504,910 | +0.19(+1.55%) |
Aug 16, 2004 | 12.06 | 12.22 | 11.84 | 12.00 | 907,568 | -0.09(-0.73%) |
Aug 13, 2004 | 12.41 | 12.45 | 11.90 | 12.09 | 1,107,977 | -0.15(-1.20%) |
Aug 12, 2004 | 12.36 | 12.40 | 12.08 | 12.23 | 899,797 | -0.20(-1.57%) |
Aug 11, 2004 | 12.65 | 12.71 | 12.27 | 12.43 | 804,909 | -0.38(-2.98%) |
Aug 10, 2004 | 12.71 | 12.90 | 12.61 | 12.81 | 1,222,906 | +0.12(+0.96%) |
Aug 09, 2004 | 12.67 | 12.84 | 12.64 | 12.69 | 691,616 | -0.02(-0.19%) |
Aug 06, 2004 | 13.20 | 13.20 | 12.68 | 12.71 | 1,275,667 | -0.52(-3.92%) |
Aug 05, 2004 | 13.37 | 13.77 | 13.21 | 13.23 | 776,893 | -0.38(-2.77%) |
Aug 04, 2004 | 13.70 | 13.81 | 13.57 | 13.61 | 950,717 | -0.23(-1.66%) |
Aug 03, 2004 | 13.90 | 14.11 | 13.78 | 13.84 | 641,923 | -0.25(-1.77%) |
Aug 02, 2004 | 14.06 | 14.20 | 13.78 | 14.09 | 671,371 | -0.12(-0.83%) |
Jul 30, 2004 | 13.94 | 14.22 | 13.76 | 14.21 | 728,631 | +0.03(+0.24%) |
Jul 29, 2004 | 13.55 | 14.18 | 13.55 | 14.17 | 2,099,185 | +0.53(+3.91%) |
Jul 28, 2004 | 11.69 | 13.72 | 11.61 | 13.64 | 4,055,631 | +1.53(+12.64%) |
Jul 27, 2004 | 12.22 | 12.34 | 11.87 | 12.11 | 1,184,051 | -0.15(-1.24%) |
Jul 26, 2004 | 12.25 | 12.57 | 12.18 | 12.26 | 599,387 | -0.03(-0.28%) |
Jul 23, 2004 | 12.89 | 12.90 | 12.28 | 12.29 | 512,270 | -0.45(-3.57%) |
Jul 22, 2004 | 12.52 | 12.89 | 12.47 | 12.75 | 858,079 | +0.10(+0.77%) |
Jul 21, 2004 | 13.30 | 13.44 | 12.65 | 12.65 | 1,180,779 | -0.60(-4.54%) |
Jul 20, 2004 | 13.10 | 13.30 | 12.93 | 13.25 | 1,164,010 | +0.12(+0.89%) |
Jul 19, 2004 | 13.23 | 13.33 | 13.08 | 13.13 | 503,068 | -0.14(-1.03%) |
Jul 16, 2004 | 13.41 | 13.71 | 13.24 | 13.27 | 547,649 | -0.20(-1.49%) |
Jul 15, 2004 | 13.55 | 13.68 | 13.33 | 13.47 | 819,428 | +0.02(+0.18%) |
Jul 14, 2004 | 13.77 | 13.77 | 13.37 | 13.45 | 750,103 | -0.40(-2.90%) |
Jul 13, 2004 | 13.84 | 14.03 | 13.82 | 13.85 | 277,096 | -0.15(-1.08%) |
Jul 12, 2004 | 13.97 | 14.12 | 13.78 | 14.00 | 632,516 | -0.22(-1.55%) |
Jul 09, 2004 | 14.03 | 14.27 | 13.87 | 14.22 | 685,277 | +0.35(+2.54%) |
Jul 08, 2004 | 14.23 | 14.26 | 13.80 | 13.87 | 640,083 | -0.38(-2.64%) |
Jul 07, 2004 | 14.09 | 14.70 | 14.09 | 14.24 | 861,146 | +0.16(+1.15%) |
Jul 06, 2004 | 14.73 | 14.73 | 14.07 | 14.08 | 505,726 | -0.57(-3.90%) |
Jul 02, 2004 | 14.58 | 14.84 | 14.43 | 14.66 | 173,824 | +0.01(+0.07%) |
Jul 01, 2004 | 14.90 | 15.01 | 14.46 | 14.65 | 408,998 | -0.34(-2.28%) |
Jun 30, 2004 | 14.86 | 15.05 | 14.84 | 14.99 | 655,420 | +0.07(+0.49%) |
Jun 29, 2004 | 15.01 | 15.09 | 14.80 | 14.91 | 401,227 | -0.05(-0.33%) |
Jun 28, 2004 | 15.00 | 15.05 | 14.82 | 14.96 | 328,834 | +0.11(+0.72%) |
Jun 25, 2004 | 14.50 | 15.01 | 14.50 | 14.86 | 700,410 | +0.23(+1.57%) |
Jun 24, 2004 | 14.77 | 14.88 | 14.52 | 14.63 | 323,722 | -0.08(-0.56%) |
Jun 23, 2004 | 14.67 | 14.77 | 14.43 | 14.71 | 273,620 | +0.18(+1.25%) |
Jun 22, 2004 | 14.34 | 14.62 | 14.22 | 14.53 | 468,099 | +0.26(+1.82%) |
Jun 21, 2004 | 14.55 | 14.56 | 14.21 | 14.27 | 320,655 | -0.26(-1.78%) |
Jun 18, 2004 | 13.94 | 14.57 | 13.86 | 14.53 | 571,780 | +0.32(+2.27%) |
Jun 17, 2004 | 14.28 | 14.33 | 13.94 | 14.21 | 448,262 | -0.09(-0.65%) |
Jun 16, 2004 | 14.18 | 14.39 | 14.08 | 14.30 | 495,501 | +0.00(+0.03%) |
Jun 15, 2004 | 14.32 | 14.60 | 13.97 | 14.29 | 673,825 | +0.08(+0.58%) |
Jun 14, 2004 | 14.59 | 14.76 | 14.03 | 14.21 | 731,085 | -0.48(-3.29%) |
Jun 10, 2004 | 14.84 | 14.96 | 14.64 | 14.69 | 317,792 | -0.07(-0.46%) |
Jun 09, 2004 | 14.96 | 15.09 | 14.68 | 14.76 | 342,740 | -0.20(-1.34%) |
Jun 08, 2004 | 15.11 | 15.18 | 14.89 | 14.96 | 463,191 | -0.24(-1.61%) |
Jun 07, 2004 | 15.26 | 15.28 | 14.99 | 15.21 | 650,103 | +0.06(+0.42%) |
Jun 04, 2004 | 15.17 | 15.40 | 15.00 | 15.14 | 238,446 | +0.12(+0.81%) |
Jun 03, 2004 | 15.45 | 15.51 | 15.01 | 15.02 | 256,442 | -0.57(-3.64%) |
Jun 02, 2004 | 15.74 | 15.77 | 15.33 | 15.59 | 272,393 | -0.03(-0.22%) |
Jun 01, 2004 | 15.69 | 15.79 | 15.51 | 15.62 | 340,491 | -0.14(-0.87%) |
May 28, 2004 | 15.49 | 15.76 | 15.48 | 15.76 | 559,714 | +0.18(+1.13%) |
May 27, 2004 | 15.35 | 15.65 | 15.35 | 15.58 | 667,690 | +0.17(+1.11%) |
May 26, 2004 | 15.28 | 15.52 | 15.20 | 15.41 | 760,737 | +0.08(+0.54%) |
May 25, 2004 | 14.80 | 15.44 | 14.79 | 15.33 | 665,440 | +0.48(+3.23%) |
May 24, 2004 | 14.64 | 14.91 | 14.52 | 14.85 | 488,344 | +0.23(+1.57%) |
May 21, 2004 | 14.36 | 14.66 | 14.36 | 14.62 | 242,740 | +0.25(+1.74%) |
May 20, 2004 | 14.51 | 14.72 | 14.37 | 14.37 | 560,941 | -0.20(-1.34%) |
May 19, 2004 | 14.65 | 14.91 | 14.51 | 14.57 | 630,880 | +0.09(+0.64%) |
May 18, 2004 | 14.71 | 14.76 | 14.35 | 14.47 | 215,951 | +0.10(+0.68%) |
May 17, 2004 | 14.62 | 14.62 | 13.94 | 14.38 | 460,532 | -0.11(-0.78%) |
May 14, 2004 | 14.66 | 14.68 | 14.29 | 14.49 | 249,898 | -0.26(-1.76%) |
May 13, 2004 | 14.88 | 15.00 | 14.63 | 14.75 | 598,774 | -0.32(-2.11%) |
May 12, 2004 | 15.03 | 15.12 | 14.47 | 15.07 | 357,055 | -0.02(-0.16%) |
May 11, 2004 | 15.10 | 15.30 | 15.01 | 15.09 | 450,103 | +0.17(+1.15%) |
May 10, 2004 | 14.91 | 15.03 | 14.67 | 14.92 | 474,847 | -0.04(-0.29%) |
May 07, 2004 | 15.16 | 15.41 | 14.93 | 14.96 | 479,346 | -0.27(-1.80%) |
May 06, 2004 | 15.45 | 15.54 | 14.91 | 15.24 | 410,021 | -0.27(-1.73%) |
May 05, 2004 | 15.50 | 15.60 | 15.32 | 15.51 | 349,080 | +0.07(+0.44%) |
May 04, 2004 | 15.59 | 15.79 | 15.18 | 15.44 | 1,319,225 | +0.60(+4.05%) |
May 03, 2004 | 14.91 | 15.04 | 14.61 | 14.84 | 741,514 | -0.10(-0.69%) |
Apr 30, 2004 | 15.40 | 15.40 | 14.72 | 14.94 | 643,355 | -0.36(-2.33%) |
Apr 29, 2004 | 15.69 | 15.70 | 15.16 | 15.30 | 703,273 | -0.34(-2.19%) |
Apr 28, 2004 | 16.22 | 16.38 | 15.60 | 15.64 | 1,383,233 | -1.14(-6.79%) |
Apr 27, 2004 | 16.55 | 16.89 | 16.55 | 16.78 | 862,782 | +0.10(+0.62%) |
Apr 26, 2004 | 16.75 | 16.78 | 16.56 | 16.67 | 389,980 | +0.01(+0.06%) |
Apr 23, 2004 | 16.82 | 16.83 | 16.44 | 16.67 | 319,632 | -0.01(-0.06%) |
Apr 22, 2004 | 16.14 | 16.67 | 16.14 | 16.67 | 459,714 | +0.47(+2.93%) |
Apr 21, 2004 | 15.86 | 16.32 | 15.84 | 16.20 | 243,967 | +0.32(+2.03%) |
Apr 20, 2004 | 16.21 | 16.42 | 15.82 | 15.88 | 298,978 | -0.15(-0.92%) |
Apr 19, 2004 | 15.89 | 16.11 | 15.75 | 16.02 | 289,571 | +0.11(+0.68%) |
Apr 16, 2004 | 15.74 | 16.17 | 15.72 | 15.92 | 215,337 | -0.09(-0.58%) |
Apr 15, 2004 | 16.40 | 16.41 | 15.73 | 16.01 | 426,790 | -0.34(-2.09%) |
Apr 14, 2004 | 16.19 | 16.57 | 16.11 | 16.35 | 380,573 | +0.17(+1.03%) |
Apr 13, 2004 | 16.43 | 16.49 | 16.09 | 16.19 | 406,340 | -0.14(-0.87%) |
Apr 12, 2004 | 16.22 | 16.57 | 16.21 | 16.33 | 208,589 | +0.05(+0.33%) |
Apr 08, 2004 | 16.50 | 16.66 | 16.14 | 16.27 | 264,417 | -0.15(-0.92%) |
Apr 07, 2004 | 16.09 | 16.48 | 16.06 | 16.43 | 436,606 | +0.25(+1.57%) |
Apr 06, 2004 | 16.26 | 16.28 | 16.04 | 16.17 | 322,495 | -0.10(-0.63%) |
Apr 05, 2004 | 16.04 | 16.33 | 15.90 | 16.27 | 463,395 | +0.35(+2.18%) |
Apr 02, 2004 | 15.70 | 16.04 | 15.70 | 15.93 | 442,332 | +0.32(+2.07%) |
Apr 01, 2004 | 15.23 | 15.69 | 15.23 | 15.60 | 313,906 | +0.22(+1.40%) |
Mar 31, 2004 | 15.34 | 15.52 | 15.10 | 15.39 | 342,740 | +0.07(+0.48%) |
Mar 30, 2004 | 15.53 | 15.53 | 15.22 | 15.32 | 189,775 | -0.11(-0.70%) |
Mar 29, 2004 | 15.61 | 15.62 | 15.21 | 15.42 | 351,943 | +0.28(+1.87%) |
Mar 26, 2004 | 14.93 | 15.38 | 14.91 | 15.14 | 597,547 | +0.04(+0.26%) |
Mar 25, 2004 | 14.64 | 15.12 | 14.57 | 15.10 | 449,694 | +0.57(+3.90%) |
Mar 24, 2004 | 14.68 | 14.78 | 14.53 | 14.53 | 355,215 | -0.06(-0.44%) |
Mar 23, 2004 | 14.75 | 14.91 | 14.43 | 14.60 | 331,697 | +0.16(+1.08%) |
Mar 22, 2004 | 14.91 | 14.92 | 14.38 | 14.44 | 364,417 | -0.48(-3.24%) |
Mar 19, 2004 | 14.91 | 15.16 | 14.82 | 14.92 | 458,692 | -0.10(-0.68%) |
Mar 18, 2004 | 15.14 | 15.34 | 14.86 | 15.03 | 456,851 | -0.22(-1.44%) |
Mar 17, 2004 | 15.21 | 15.38 | 15.11 | 15.25 | 393,865 | +0.14(+0.94%) |
Mar 16, 2004 | 15.13 | 15.47 | 15.04 | 15.11 | 343,149 | +0.00(+0.00%) |
Mar 15, 2004 | 15.56 | 15.61 | 15.03 | 15.11 | 295,297 | -0.46(-2.95%) |
Mar 12, 2004 | 15.18 | 15.56 | 15.04 | 15.56 | 443,150 | +0.45(+2.98%) |
Mar 11, 2004 | 15.33 | 15.45 | 15.06 | 15.12 | 422,495 | -0.22(-1.40%) |
Mar 10, 2004 | 15.70 | 15.87 | 15.31 | 15.33 | 464,009 | -0.38(-2.43%) |
Mar 09, 2004 | 16.14 | 16.28 | 15.66 | 15.71 | 483,231 | -0.43(-2.64%) |
Mar 08, 2004 | 16.48 | 16.66 | 16.09 | 16.14 | 416,769 | -0.47(-2.83%) |
Mar 05, 2004 | 16.52 | 16.66 | 16.32 | 16.61 | 488,139 | +0.00(+0.00%) |
Mar 04, 2004 | 16.85 | 16.87 | 16.53 | 16.61 | 463,804 | -0.07(-0.41%) |
Mar 03, 2004 | 16.69 | 16.70 | 16.53 | 16.67 | 352,965 | -0.01(-0.06%) |
Mar 02, 2004 | 16.70 | 16.87 | 16.56 | 16.68 | 505,317 | -0.14(-0.84%) |
Mar 01, 2004 | 17.07 | 17.07 | 16.56 | 16.83 | 681,391 | -0.07(-0.43%) |
Feb 27, 2004 | 16.38 | 17.19 | 16.27 | 16.90 | 1,049,899 | +0.55(+3.35%) |
Feb 26, 2004 | 16.39 | 16.44 | 16.03 | 16.35 | 518,814 | +0.01(+0.03%) |
Feb 25, 2004 | 16.31 | 16.35 | 16.06 | 16.35 | 270,348 | +0.16(+1.00%) |
Feb 24, 2004 | 16.23 | 16.39 | 16.03 | 16.19 | 560,532 | -0.07(-0.45%) |
Feb 23, 2004 | 16.33 | 16.89 | 16.11 | 16.26 | 1,182,415 | +5.33(+48.73%) |
Feb 20, 2004 | 10.68 | 10.93 | 10.59 | 10.93 | 960,124 | +0.21(+1.92%) |
Feb 19, 2004 | 10.73 | 10.75 | 10.65 | 10.73 | 573,313 | +0.08(+0.71%) |
Feb 18, 2004 | 10.72 | 10.75 | 10.61 | 10.65 | 399,387 | -0.05(-0.47%) |
Feb 17, 2004 | 10.54 | 10.72 | 10.54 | 10.70 | 433,743 | -5.15(-32.50%) |
Feb 12, 2004 | 15.96 | 16.03 | 15.79 | 15.85 | 149,080 | -0.09(-0.57%) |
Feb 11, 2004 | 15.64 | 15.96 | 15.64 | 15.94 | 673,927 | +0.23(+1.49%) |
Feb 10, 2004 | 15.61 | 15.78 | 15.58 | 15.71 | 421,779 | +0.13(+0.86%) |
Feb 09, 2004 | 15.68 | 15.80 | 15.57 | 15.57 | 150,613 | -0.16(-1.02%) |
Feb 06, 2004 | 15.32 | 15.75 | 15.31 | 15.73 | 354,601 | +0.40(+2.61%) |
Feb 05, 2004 | 15.44 | 15.75 | 15.33 | 15.33 | 564,418 | -0.15(-0.99%) |
Feb 04, 2004 | 15.85 | 15.85 | 15.31 | 15.48 | 606,442 | -0.40(-2.52%) |
Feb 03, 2004 | 16.06 | 16.08 | 15.88 | 15.89 | 300,614 | -0.03(-0.18%) |
Feb 02, 2004 | 16.09 | 16.14 | 15.88 | 15.92 | 492,332 | -0.15(-0.91%) |
Jan 30, 2004 | 16.17 | 16.32 | 15.97 | 16.06 | 461,350 | -0.20(-1.20%) |
Jan 29, 2004 | 16.33 | 16.33 | 16.15 | 16.26 | 711,657 | -0.05(-0.28%) |
Jan 28, 2004 | 16.17 | 16.38 | 16.17 | 16.30 | 574,540 | +0.02(+0.10%) |
Jan 27, 2004 | 16.36 | 16.43 | 16.21 | 16.29 | 585,890 | -0.13(-0.77%) |
Jan 26, 2004 | 16.28 | 16.43 | 16.18 | 16.41 | 765,338 | +0.02(+0.10%) |
Jan 23, 2004 | 16.15 | 16.51 | 16.11 | 16.40 | 760,124 | +0.10(+0.64%) |
Jan 22, 2004 | 15.55 | 16.74 | 15.42 | 16.29 | 3,890,191 | +1.28(+8.51%) |
Jan 21, 2004 | 15.67 | 15.81 | 14.79 | 15.02 | 1,200,922 | -0.88(-5.54%) |
Jan 20, 2004 | 15.32 | 15.96 | 15.30 | 15.90 | 724,847 | +0.58(+3.79%) |
Jan 16, 2004 | 15.32 | 15.56 | 15.26 | 15.32 | 361,043 | +0.06(+0.41%) |
Jan 15, 2004 | 15.14 | 15.31 | 14.92 | 15.25 | 399,083 | +0.14(+0.95%) |
Jan 14, 2004 | 15.20 | 15.20 | 14.95 | 15.11 | 352,598 | -0.05(-0.32%) |
Jan 13, 2004 | 15.60 | 15.64 | 15.15 | 15.16 | 416,706 | -0.42(-2.72%) |
Jan 12, 2004 | 15.40 | 15.65 | 15.16 | 15.58 | 451,016 | +0.35(+2.29%) |
Jan 09, 2004 | 15.35 | 15.42 | 15.04 | 15.23 | 595,329 | -0.19(-1.23%) |
Jan 08, 2004 | 15.80 | 15.80 | 15.25 | 15.42 | 591,010 | -0.06(-0.40%) |
Jan 07, 2004 | 15.01 | 15.61 | 15.01 | 15.48 | 1,232,597 | +0.47(+3.13%) |
Jan 06, 2004 | 14.90 | 15.11 | 14.68 | 15.02 | 588,037 | +0.14(+0.92%) |
Jan 05, 2004 | 14.74 | 14.89 | 14.72 | 14.88 | 568,405 | +0.12(+0.84%) |
Jan 02, 2004 | 14.78 | 14.91 | 14.70 | 14.75 | 342,331 | -0.07(-0.46%) |
Dec 31, 2003 | 14.88 | 15.01 | 14.70 | 14.82 | 409,203 | -0.04(-0.26%) |
Dec 30, 2003 | 14.77 | 14.95 | 14.71 | 14.86 | 431,013 | +0.09(+0.64%) |
Dec 29, 2003 | 14.50 | 14.78 | 14.43 | 14.77 | 295,693 | +0.32(+2.21%) |
Dec 26, 2003 | 14.50 | 14.63 | 14.41 | 14.45 | 70,113 | -0.06(-0.40%) |
Dec 24, 2003 | 14.49 | 14.65 | 14.39 | 14.51 | 79,208 | -0.02(-0.16%) |
Dec 23, 2003 | 14.54 | 14.63 | 14.38 | 14.53 | 278,936 | +0.04(+0.25%) |
Dec 22, 2003 | 14.44 | 14.53 | 14.28 | 14.49 | 308,313 | +0.11(+0.77%) |
Dec 19, 2003 | 14.16 | 14.42 | 14.15 | 14.38 | 570,896 | +0.14(+0.96%) |
Dec 18, 2003 | 14.41 | 14.44 | 14.18 | 14.25 | 635,286 | -0.13(-0.93%) |
Dec 17, 2003 | 14.46 | 14.46 | 14.20 | 14.38 | 236,276 | -0.07(-0.45%) |
Dec 16, 2003 | 14.20 | 14.47 | 14.16 | 14.45 | 432,583 | +0.25(+1.74%) |
Dec 15, 2003 | 14.56 | 14.78 | 14.14 | 14.20 | 438,740 | -0.28(-1.91%) |
Dec 12, 2003 | 14.62 | 14.69 | 14.45 | 14.47 | 347,994 | -0.17(-1.14%) |
Dec 11, 2003 | 14.08 | 14.73 | 14.01 | 14.64 | 656,749 | +0.56(+3.98%) |
Dec 10, 2003 | 14.30 | 14.50 | 14.02 | 14.08 | 733,050 | -0.22(-1.57%) |
Dec 09, 2003 | 14.56 | 14.63 | 14.30 | 14.30 | 634,031 | -0.30(-2.05%) |
Dec 08, 2003 | 14.54 | 14.69 | 14.49 | 14.60 | 445,353 | +0.01(+0.07%) |
Dec 05, 2003 | 14.67 | 14.70 | 14.44 | 14.60 | 473,580 | -0.08(-0.53%) |
Dec 04, 2003 | 14.61 | 14.93 | 14.50 | 14.67 | 571,991 | +0.00(+0.02%) |
Dec 03, 2003 | 14.74 | 14.97 | 14.51 | 14.67 | 442,917 | -0.24(-1.60%) |
Dec 02, 2003 | 15.05 | 15.08 | 14.79 | 14.91 | 354,362 | -0.16(-1.06%) |
Dec 01, 2003 | 14.84 | 15.10 | 14.84 | 15.07 | 443,138 | +0.28(+1.87%) |
Nov 28, 2003 | 14.83 | 14.95 | 14.75 | 14.79 | 327,196 | -0.04(-0.26%) |
Nov 26, 2003 | 14.55 | 14.96 | 14.54 | 14.83 | 611,415 | +0.12(+0.80%) |
Nov 25, 2003 | 14.87 | 14.93 | 14.68 | 14.71 | 321,153 | -0.16(-1.07%) |
Nov 24, 2003 | 14.45 | 14.87 | 14.39 | 14.87 | 518,059 | +0.47(+3.28%) |
Nov 21, 2003 | 14.45 | 14.54 | 14.29 | 14.40 | 251,994 | -0.05(-0.32%) |
Nov 20, 2003 | 14.72 | 14.78 | 14.44 | 14.45 | 500,574 | -0.22(-1.49%) |
Nov 19, 2003 | 14.64 | 14.74 | 14.57 | 14.66 | 665,261 | +0.08(+0.54%) |
Nov 18, 2003 | 14.84 | 14.95 | 14.59 | 14.59 | 555,580 | -0.31(-2.08%) |
Nov 17, 2003 | 14.80 | 14.96 | 14.61 | 14.89 | 474,835 | +0.05(+0.31%) |
Nov 14, 2003 | 15.11 | 15.29 | 14.70 | 14.85 | 930,096 | -0.34(-2.23%) |
Nov 13, 2003 | 15.09 | 15.28 | 15.05 | 15.19 | 1,482,619 | -0.11(-0.72%) |
Nov 12, 2003 | 14.77 | 15.32 | 14.76 | 15.30 | 934,225 | +0.51(+3.47%) |
Nov 11, 2003 | 14.70 | 14.79 | 14.62 | 14.79 | 652,001 | +0.06(+0.42%) |
Nov 10, 2003 | 14.69 | 14.83 | 14.66 | 14.73 | 542,077 | -0.11(-0.77%) |
Nov 07, 2003 | 14.56 | 14.85 | 14.52 | 14.84 | 804,010 | +0.33(+2.29%) |
Nov 06, 2003 | 14.47 | 14.57 | 14.30 | 14.51 | 839,127 | -0.03(-0.20%) |
Nov 05, 2003 | 14.57 | 14.57 | 14.39 | 14.54 | 531,065 | +0.02(+0.15%) |
Nov 04, 2003 | 14.12 | 14.73 | 14.10 | 14.51 | 1,127,149 | +0.34(+2.40%) |
Nov 03, 2003 | 13.89 | 14.18 | 13.82 | 14.17 | 365,503 | +0.29(+2.11%) |
Oct 31, 2003 | 13.76 | 13.95 | 13.76 | 13.88 | 422,927 | +0.09(+0.64%) |
Oct 30, 2003 | 13.78 | 13.89 | 13.68 | 13.79 | 497,074 | +0.01(+0.07%) |
Oct 29, 2003 | 13.48 | 13.78 | 13.48 | 13.78 | 395,190 | +0.21(+1.51%) |
Oct 28, 2003 | 13.32 | 13.58 | 13.28 | 13.58 | 446,970 | +0.21(+1.59%) |
Oct 27, 2003 | 13.19 | 13.37 | 13.19 | 13.37 | 275,153 | +0.12(+0.89%) |
Oct 24, 2003 | 13.02 | 13.32 | 12.97 | 13.25 | 459,816 | +0.18(+1.35%) |
Oct 23, 2003 | 13.68 | 13.71 | 12.99 | 13.07 | 1,038,345 | -0.52(-3.84%) |
Oct 22, 2003 | 13.71 | 13.81 | 13.46 | 13.59 | 488,344 | -0.18(-1.32%) |
Oct 21, 2003 | 13.49 | 13.84 | 13.45 | 13.78 | 474,660 | +0.29(+2.13%) |
Oct 20, 2003 | 13.32 | 13.59 | 13.24 | 13.49 | 350,009 | +0.29(+2.17%) |
Oct 17, 2003 | 13.68 | 13.85 | 13.10 | 13.20 | 560,090 | -0.52(-3.78%) |
Oct 16, 2003 | 13.84 | 13.98 | 13.74 | 13.72 | 202,199 | -0.15(-1.06%) |
Oct 15, 2003 | 13.94 | 14.01 | 13.71 | 13.87 | 251,230 | -0.02(-0.12%) |
Oct 14, 2003 | 13.82 | 13.99 | 13.73 | 13.88 | 220,123 | +0.09(+0.69%) |
Oct 13, 2003 | 13.69 | 13.96 | 13.69 | 13.79 | 266,656 | +0.09(+0.67%) |
Oct 10, 2003 | 13.68 | 13.95 | 13.42 | 13.70 | 320,224 | -0.02(-0.12%) |
Oct 09, 2003 | 13.42 | 14.08 | 13.31 | 13.71 | 569,013 | +0.42(+3.14%) |
Oct 08, 2003 | 13.63 | 13.79 | 13.20 | 13.30 | 516,083 | -0.34(-2.46%) |
Oct 07, 2003 | 13.40 | 13.75 | 13.37 | 13.63 | 591,185 | +0.20(+1.48%) |
Oct 06, 2003 | 13.57 | 13.69 | 13.42 | 13.43 | 441,829 | -0.14(-1.01%) |
Oct 03, 2003 | 13.19 | 13.66 | 13.19 | 13.57 | 639,758 | +0.42(+3.20%) |
Oct 02, 2003 | 13.01 | 13.29 | 13.00 | 13.15 | 1,011,406 | +0.13(+1.00%) |