Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 16.60 | 16.70 | 16.60 | 16.70 | 3,600 | +0.15(+0.91%) |
Oct 28, 2004 | 16.50 | 16.55 | 16.50 | 16.55 | 1,000 | +0.09(+0.55%) |
Oct 27, 2004 | 16.58 | 16.60 | 16.45 | 16.46 | 6,200 | +0.01(+0.06%) |
Oct 26, 2004 | 16.53 | 16.60 | 16.45 | 16.45 | 7,900 | -0.05(-0.30%) |
Oct 25, 2004 | 16.30 | 16.50 | 16.25 | 16.50 | 16,400 | +0.25(+1.54%) |
Oct 22, 2004 | 16.25 | 16.25 | 16.25 | 16.25 | 500 | +0.05(+0.31%) |
Oct 21, 2004 | 16.30 | 16.30 | 16.20 | 16.20 | 2,900 | -0.05(-0.31%) |
Oct 20, 2004 | 16.25 | 16.25 | 16.25 | 16.25 | 1,000 | +0.05(+0.31%) |
Oct 19, 2004 | 16.27 | 16.29 | 16.11 | 16.20 | 5,000 | -0.03(-0.18%) |
Oct 18, 2004 | 16.35 | 16.39 | 16.20 | 16.23 | 18,400 | -0.23(-1.40%) |
Oct 15, 2004 | 16.46 | 16.46 | 16.46 | 16.46 | 100 | +0.06(+0.37%) |
Oct 14, 2004 | 16.40 | 16.40 | 16.40 | 16.40 | 0 | +0.00(+0.00%) |
Oct 13, 2004 | 16.50 | 16.50 | 16.40 | 16.40 | 2,500 | -0.15(-0.91%) |
Oct 12, 2004 | 16.55 | 16.55 | 16.55 | 16.55 | 0 | +0.00(+0.00%) |
Oct 11, 2004 | 16.60 | 16.60 | 16.55 | 16.55 | 2,200 | -0.05(-0.30%) |
Oct 08, 2004 | 16.50 | 16.60 | 16.45 | 16.60 | 16,000 | +0.10(+0.61%) |
Oct 07, 2004 | 16.30 | 16.50 | 16.30 | 16.50 | 7,600 | +0.15(+0.92%) |
Oct 06, 2004 | 16.35 | 16.35 | 16.35 | 16.35 | 1,600 | -0.05(-0.30%) |
Oct 05, 2004 | 16.35 | 16.40 | 16.31 | 16.40 | 4,300 | -0.01(-0.06%) |
Oct 04, 2004 | 16.45 | 16.49 | 16.41 | 16.41 | 5,700 | +0.03(+0.18%) |
Oct 01, 2004 | 16.30 | 16.38 | 16.30 | 16.38 | 8,500 | +0.00(+0.00%) |
Sep 30, 2004 | 16.37 | 16.38 | 16.35 | 16.38 | 1,900 | +0.03(+0.18%) |
Sep 29, 2004 | 16.43 | 16.44 | 16.35 | 16.35 | 1,900 | -0.04(-0.24%) |
Sep 28, 2004 | 16.40 | 16.40 | 16.31 | 16.39 | 4,500 | +0.07(+0.43%) |
Sep 27, 2004 | 16.35 | 16.35 | 16.32 | 16.32 | 1,500 | -0.08(-0.49%) |
Sep 24, 2004 | 16.48 | 16.48 | 16.40 | 16.40 | 1,600 | -0.08(-0.49%) |
Sep 23, 2004 | 16.47 | 16.48 | 16.40 | 16.48 | 4,700 | +0.02(+0.12%) |
Sep 22, 2004 | 16.46 | 16.46 | 16.46 | 16.46 | 1,200 | +0.11(+0.67%) |
Sep 21, 2004 | 16.35 | 16.35 | 16.35 | 16.35 | 0 | +0.00(+0.00%) |
Sep 20, 2004 | 16.42 | 16.42 | 16.35 | 16.35 | 5,300 | -0.03(-0.18%) |
Sep 17, 2004 | 16.38 | 16.38 | 16.38 | 16.38 | 200 | +0.05(+0.31%) |
Sep 16, 2004 | 16.30 | 16.50 | 16.30 | 16.33 | 5,500 | -0.02(-0.12%) |
Sep 15, 2004 | 16.40 | 16.49 | 16.35 | 16.35 | 4,100 | -0.05(-0.30%) |
Sep 14, 2004 | 16.40 | 16.40 | 16.40 | 16.40 | 500 | +0.05(+0.31%) |
Sep 13, 2004 | 16.52 | 16.52 | 16.20 | 16.35 | 15,900 | -0.24(-1.45%) |
Sep 10, 2004 | 16.59 | 16.59 | 16.59 | 16.59 | 100 | +0.00(+0.00%) |
Sep 09, 2004 | 16.39 | 16.79 | 16.39 | 16.59 | 16,100 | +0.23(+1.41%) |
Sep 08, 2004 | 16.39 | 16.39 | 16.36 | 16.36 | 800 | -0.04(-0.24%) |
Sep 07, 2004 | 16.40 | 16.40 | 16.40 | 16.40 | 400 | -0.04(-0.24%) |
Sep 03, 2004 | 16.52 | 16.52 | 16.44 | 16.44 | 1,200 | -0.08(-0.48%) |
Sep 02, 2004 | 16.60 | 16.60 | 16.50 | 16.52 | 5,300 | +0.02(+0.12%) |
Sep 01, 2004 | 16.50 | 16.50 | 16.50 | 16.50 | 0 | +0.00(+0.00%) |
Aug 31, 2004 | 16.50 | 16.50 | 16.50 | 16.50 | 100 | +0.00(+0.00%) |
Aug 30, 2004 | 16.40 | 16.50 | 16.40 | 16.50 | 8,000 | +0.25(+1.54%) |
Aug 27, 2004 | 16.30 | 16.41 | 16.16 | 16.25 | 7,600 | -0.15(-0.91%) |
Aug 26, 2004 | 16.05 | 16.50 | 16.05 | 16.40 | 10,900 | +0.34(+2.12%) |
Aug 25, 2004 | 16.06 | 16.06 | 16.06 | 16.06 | 0 | +0.00(+0.00%) |
Aug 24, 2004 | 15.87 | 16.06 | 15.87 | 16.06 | 1,900 | +0.20(+1.26%) |
Aug 23, 2004 | 15.85 | 15.90 | 15.85 | 15.86 | 3,400 | +0.06(+0.38%) |
Aug 20, 2004 | 15.80 | 15.80 | 15.80 | 15.80 | 1,300 | -0.10(-0.63%) |
Aug 19, 2004 | 15.90 | 15.90 | 15.90 | 15.90 | 600 | +0.04(+0.25%) |
Aug 18, 2004 | 15.74 | 15.95 | 15.74 | 15.86 | 4,200 | +0.12(+0.76%) |
Aug 17, 2004 | 15.70 | 15.74 | 15.65 | 15.74 | 1,100 | +0.09(+0.58%) |
Aug 16, 2004 | 15.65 | 15.65 | 15.65 | 15.65 | 0 | +0.00(+0.00%) |
Aug 13, 2004 | 15.65 | 15.65 | 15.65 | 15.65 | 0 | +0.00(+0.00%) |
Aug 12, 2004 | 15.60 | 15.80 | 15.60 | 15.65 | 7,000 | -0.05(-0.32%) |
Aug 11, 2004 | 15.70 | 15.70 | 15.70 | 15.70 | 200 | +0.07(+0.45%) |
Aug 10, 2004 | 15.63 | 15.63 | 15.63 | 15.63 | 1,400 | -0.07(-0.45%) |
Aug 09, 2004 | 15.65 | 15.75 | 15.65 | 15.70 | 3,400 | +0.05(+0.32%) |
Aug 06, 2004 | 15.65 | 15.65 | 15.50 | 15.65 | 9,600 | +0.05(+0.32%) |
Aug 05, 2004 | 15.75 | 15.75 | 15.60 | 15.60 | 1,900 | -0.20(-1.27%) |
Aug 04, 2004 | 15.55 | 15.85 | 15.55 | 15.80 | 6,900 | +0.34(+2.20%) |
Aug 03, 2004 | 15.46 | 15.46 | 15.43 | 15.46 | 4,500 | -0.08(-0.51%) |
Aug 02, 2004 | 15.50 | 15.54 | 15.50 | 15.54 | 1,700 | -0.06(-0.38%) |
Jul 30, 2004 | 15.50 | 15.70 | 15.50 | 15.60 | 5,100 | +0.20(+1.30%) |
Jul 29, 2004 | 15.55 | 15.55 | 15.40 | 15.40 | 4,400 | -0.09(-0.58%) |
Jul 28, 2004 | 15.48 | 15.49 | 15.48 | 15.49 | 1,100 | +0.03(+0.19%) |
Jul 27, 2004 | 15.48 | 15.49 | 15.46 | 15.46 | 1,900 | -0.05(-0.32%) |
Jul 26, 2004 | 15.50 | 15.51 | 15.50 | 15.51 | 3,600 | +0.00(+0.00%) |
Jul 23, 2004 | 15.51 | 15.51 | 15.51 | 15.51 | 300 | +0.00(+0.00%) |
Jul 22, 2004 | 15.47 | 15.53 | 15.41 | 15.51 | 2,800 | +0.03(+0.19%) |
Jul 21, 2004 | 15.46 | 15.48 | 15.45 | 15.48 | 1,500 | -0.01(-0.06%) |
Jul 20, 2004 | 15.40 | 15.50 | 15.40 | 15.49 | 3,000 | +0.19(+1.24%) |
Jul 19, 2004 | 15.35 | 15.35 | 15.30 | 15.30 | 400 | -0.05(-0.33%) |
Jul 16, 2004 | 15.35 | 15.35 | 15.35 | 15.35 | 300 | +0.00(+0.00%) |
Jul 15, 2004 | 15.35 | 15.35 | 15.35 | 15.35 | 300 | +0.05(+0.33%) |
Jul 14, 2004 | 15.20 | 15.30 | 15.20 | 15.30 | 2,600 | +0.17(+1.12%) |
Jul 13, 2004 | 15.15 | 15.25 | 15.13 | 15.13 | 6,200 | -0.07(-0.46%) |
Jul 12, 2004 | 15.22 | 15.25 | 15.10 | 15.20 | 5,600 | +0.08(+0.53%) |
Jul 09, 2004 | 15.12 | 15.12 | 15.12 | 15.12 | 2,000 | -0.08(-0.53%) |
Jul 08, 2004 | 15.20 | 15.20 | 15.20 | 15.20 | 500 | -0.02(-0.13%) |
Jul 07, 2004 | 15.20 | 15.22 | 15.20 | 15.22 | 3,700 | +0.02(+0.13%) |
Jul 06, 2004 | 15.20 | 15.20 | 15.20 | 15.20 | 1,000 | +0.14(+0.93%) |
Jul 02, 2004 | 15.05 | 15.06 | 15.05 | 15.06 | 2,400 | +0.08(+0.53%) |
Jul 01, 2004 | 14.98 | 14.98 | 14.98 | 14.98 | 2,600 | +0.01(+0.07%) |
Jun 30, 2004 | 14.95 | 14.98 | 14.95 | 14.97 | 1,200 | +0.12(+0.81%) |
Jun 29, 2004 | 14.85 | 14.85 | 14.85 | 14.85 | 200 | +0.05(+0.34%) |
Jun 28, 2004 | 15.07 | 15.07 | 14.80 | 14.80 | 900 | -0.29(-1.92%) |
Jun 25, 2004 | 14.97 | 15.15 | 14.97 | 15.09 | 3,600 | +0.19(+1.28%) |
Jun 24, 2004 | 14.70 | 14.90 | 14.70 | 14.90 | 7,000 | +0.24(+1.64%) |
Jun 23, 2004 | 14.65 | 14.75 | 14.65 | 14.66 | 4,600 | -0.04(-0.27%) |
Jun 22, 2004 | 14.90 | 14.90 | 14.70 | 14.70 | 6,300 | -0.15(-1.01%) |
Jun 21, 2004 | 14.85 | 14.85 | 14.85 | 14.85 | 600 | +0.05(+0.34%) |
Jun 18, 2004 | 14.80 | 14.80 | 14.80 | 14.80 | 1,200 | +0.00(+0.00%) |
Jun 17, 2004 | 14.80 | 14.80 | 14.80 | 14.80 | 1,200 | -0.09(-0.60%) |
Jun 16, 2004 | 14.91 | 14.91 | 14.85 | 14.89 | 6,700 | -0.01(-0.07%) |
Jun 15, 2004 | 14.90 | 14.90 | 14.90 | 14.90 | 1,000 | -0.05(-0.33%) |
Jun 14, 2004 | 14.95 | 14.95 | 14.95 | 14.95 | 0 | +0.00(+0.00%) |
Jun 10, 2004 | 15.00 | 15.00 | 14.95 | 14.95 | 1,400 | +0.04(+0.27%) |
Jun 09, 2004 | 14.92 | 14.92 | 14.91 | 14.91 | 1,200 | +0.00(+0.00%) |
Jun 08, 2004 | 14.95 | 14.95 | 14.86 | 14.91 | 4,000 | +0.01(+0.07%) |
Jun 07, 2004 | 14.90 | 14.90 | 14.90 | 14.90 | 0 | +0.00(+0.00%) |
Jun 04, 2004 | 14.80 | 14.91 | 14.80 | 14.90 | 3,200 | +0.10(+0.68%) |
Jun 03, 2004 | 14.80 | 14.80 | 14.79 | 14.80 | 2,400 | +0.16(+1.09%) |
Jun 02, 2004 | 14.52 | 14.65 | 14.46 | 14.64 | 17,000 | +0.13(+0.90%) |
Jun 01, 2004 | 14.68 | 14.68 | 14.39 | 14.51 | 4,200 | -0.08(-0.55%) |
May 28, 2004 | 14.59 | 14.59 | 14.59 | 14.59 | 0 | +0.00(+0.00%) |
May 27, 2004 | 14.55 | 14.60 | 14.50 | 14.59 | 1,400 | +0.09(+0.62%) |
May 26, 2004 | 14.50 | 14.50 | 14.50 | 14.50 | 700 | +0.10(+0.69%) |
May 25, 2004 | 14.22 | 14.40 | 14.21 | 14.40 | 4,500 | +0.10(+0.70%) |
May 24, 2004 | 14.20 | 14.30 | 14.20 | 14.30 | 1,100 | +0.09(+0.63%) |
May 21, 2004 | 14.25 | 14.43 | 14.21 | 14.21 | 9,800 | -0.09(-0.63%) |
May 20, 2004 | 14.30 | 14.30 | 14.20 | 14.30 | 13,000 | -0.12(-0.83%) |
May 19, 2004 | 14.42 | 14.42 | 14.42 | 14.42 | 600 | +0.00(+0.00%) |
May 18, 2004 | 14.30 | 14.42 | 14.30 | 14.42 | 7,900 | +0.17(+1.19%) |
May 17, 2004 | 14.29 | 14.29 | 14.25 | 14.25 | 7,400 | -0.12(-0.84%) |
May 14, 2004 | 14.10 | 14.37 | 14.05 | 14.37 | 10,700 | +0.17(+1.20%) |
May 13, 2004 | 14.33 | 14.33 | 14.17 | 14.20 | 5,300 | -0.13(-0.91%) |
May 12, 2004 | 14.65 | 14.65 | 14.30 | 14.33 | 19,300 | -0.41(-2.78%) |
May 11, 2004 | 14.70 | 14.74 | 14.70 | 14.74 | 300 | +0.14(+0.96%) |
May 10, 2004 | 14.70 | 14.70 | 14.60 | 14.60 | 5,800 | +0.03(+0.21%) |
May 07, 2004 | 14.55 | 14.57 | 14.55 | 14.57 | 7,900 | +0.02(+0.14%) |
May 06, 2004 | 14.46 | 14.55 | 14.45 | 14.55 | 5,100 | -0.08(-0.55%) |
May 05, 2004 | 14.50 | 14.70 | 14.47 | 14.63 | 13,900 | +0.18(+1.25%) |
May 04, 2004 | 14.15 | 14.46 | 14.15 | 14.45 | 16,600 | +0.20(+1.40%) |
May 03, 2004 | 14.20 | 14.34 | 14.20 | 14.25 | 14,400 | +0.06(+0.42%) |
Apr 30, 2004 | 14.17 | 14.19 | 14.10 | 14.19 | 6,200 | -0.01(-0.07%) |
Apr 29, 2004 | 14.68 | 14.69 | 14.20 | 14.20 | 22,700 | -0.45(-3.07%) |
Apr 28, 2004 | 14.65 | 14.65 | 14.59 | 14.65 | 5,200 | -0.08(-0.54%) |
Apr 27, 2004 | 14.90 | 14.90 | 14.73 | 14.73 | 7,200 | -0.17(-1.14%) |
Apr 26, 2004 | 14.85 | 15.02 | 14.85 | 14.90 | 7,500 | -0.05(-0.33%) |
Apr 23, 2004 | 14.95 | 14.99 | 14.95 | 14.95 | 4,700 | -0.12(-0.80%) |
Apr 22, 2004 | 15.04 | 15.07 | 15.01 | 15.07 | 4,900 | +0.07(+0.47%) |
Apr 21, 2004 | 14.90 | 15.00 | 14.90 | 15.00 | 5,800 | -0.05(-0.33%) |
Apr 20, 2004 | 15.15 | 15.15 | 15.05 | 15.05 | 6,700 | -0.10(-0.66%) |
Apr 19, 2004 | 15.16 | 15.16 | 15.15 | 15.15 | 2,800 | -0.04(-0.26%) |
Apr 16, 2004 | 15.22 | 15.22 | 15.11 | 15.19 | 7,000 | -0.06(-0.39%) |
Apr 15, 2004 | 15.34 | 15.35 | 15.25 | 15.25 | 1,700 | -0.02(-0.13%) |
Apr 14, 2004 | 15.75 | 15.75 | 15.27 | 15.27 | 15,500 | -0.58(-3.66%) |
Apr 13, 2004 | 15.87 | 15.88 | 15.85 | 15.85 | 2,400 | -0.07(-0.44%) |
Apr 12, 2004 | 15.92 | 15.92 | 15.81 | 15.92 | 6,300 | -0.14(-0.87%) |
Apr 08, 2004 | 16.02 | 16.06 | 16.02 | 16.06 | 2,000 | -0.05(-0.31%) |
Apr 07, 2004 | 16.11 | 16.11 | 16.11 | 16.11 | 0 | +0.00(+0.00%) |
Apr 06, 2004 | 16.11 | 16.11 | 16.11 | 16.11 | 700 | -0.06(-0.37%) |
Apr 05, 2004 | 16.33 | 16.33 | 16.10 | 16.17 | 4,800 | -0.08(-0.49%) |
Apr 02, 2004 | 16.38 | 16.40 | 16.25 | 16.25 | 8,800 | -0.15(-0.91%) |
Apr 01, 2004 | 16.35 | 16.40 | 16.35 | 16.40 | 5,700 | -0.02(-0.12%) |
Mar 31, 2004 | 16.42 | 16.42 | 16.42 | 16.42 | 0 | +0.00(+0.00%) |
Mar 30, 2004 | 16.42 | 16.42 | 16.42 | 16.42 | 2,200 | +0.02(+0.12%) |
Mar 29, 2004 | 16.45 | 16.45 | 16.40 | 16.40 | 800 | -0.14(-0.85%) |
Mar 26, 2004 | 16.54 | 16.54 | 16.54 | 16.54 | 0 | +0.00(+0.00%) |
Mar 25, 2004 | 16.40 | 16.55 | 16.40 | 16.54 | 7,400 | +0.14(+0.85%) |
Mar 24, 2004 | 16.39 | 16.45 | 16.38 | 16.40 | 1,500 | -0.03(-0.18%) |
Mar 23, 2004 | 16.38 | 16.43 | 16.38 | 16.43 | 600 | +0.01(+0.06%) |
Mar 22, 2004 | 16.55 | 16.55 | 16.42 | 16.42 | 6,500 | -0.15(-0.91%) |
Mar 19, 2004 | 16.57 | 16.57 | 16.57 | 16.57 | 200 | -0.03(-0.18%) |
Mar 18, 2004 | 16.59 | 16.64 | 16.59 | 16.60 | 4,900 | +0.08(+0.48%) |
Mar 17, 2004 | 16.60 | 16.70 | 16.52 | 16.52 | 6,200 | -0.08(-0.48%) |
Mar 16, 2004 | 16.45 | 16.60 | 16.45 | 16.60 | 4,500 | +0.15(+0.91%) |
Mar 15, 2004 | 16.40 | 16.45 | 16.40 | 16.45 | 2,600 | +0.13(+0.80%) |
Mar 12, 2004 | 16.40 | 16.40 | 16.32 | 16.32 | 600 | -0.03(-0.18%) |
Mar 11, 2004 | 16.40 | 16.40 | 16.35 | 16.35 | 1,600 | -0.17(-1.03%) |
Mar 10, 2004 | 16.52 | 16.52 | 16.52 | 16.52 | 1,600 | +0.06(+0.36%) |
Mar 09, 2004 | 16.44 | 16.46 | 16.40 | 16.46 | 4,600 | +0.11(+0.67%) |
Mar 08, 2004 | 16.35 | 16.35 | 16.35 | 16.35 | 0 | +0.00(+0.00%) |
Mar 05, 2004 | 16.36 | 16.36 | 16.30 | 16.35 | 2,900 | +0.13(+0.80%) |
Mar 04, 2004 | 16.18 | 16.22 | 16.16 | 16.22 | 4,000 | -0.05(-0.31%) |
Mar 03, 2004 | 16.26 | 16.27 | 16.26 | 16.27 | 2,400 | -0.03(-0.18%) |
Mar 02, 2004 | 16.22 | 16.30 | 16.22 | 16.30 | 3,500 | +0.08(+0.49%) |
Mar 01, 2004 | 16.22 | 16.22 | 16.22 | 16.22 | 700 | +0.00(+0.00%) |
Feb 27, 2004 | 16.24 | 16.25 | 16.21 | 16.22 | 5,000 | +0.05(+0.31%) |
Feb 26, 2004 | 16.17 | 16.17 | 16.17 | 16.17 | 0 | +0.00(+0.00%) |
Feb 25, 2004 | 16.17 | 16.17 | 16.17 | 16.17 | 0 | +0.00(+0.00%) |
Feb 24, 2004 | 16.13 | 16.17 | 16.13 | 16.17 | 1,800 | -0.01(-0.06%) |
Feb 23, 2004 | 16.11 | 16.18 | 16.11 | 16.18 | 4,000 | -0.01(-0.06%) |
Feb 20, 2004 | 16.19 | 16.19 | 16.19 | 16.19 | 100 | +0.00(+0.00%) |
Feb 19, 2004 | 16.12 | 16.19 | 16.12 | 16.19 | 2,200 | +0.02(+0.12%) |
Feb 18, 2004 | 16.18 | 16.18 | 16.17 | 16.17 | 300 | +0.06(+0.37%) |
Feb 17, 2004 | 16.11 | 16.11 | 16.11 | 16.11 | 3,800 | -0.09(-0.56%) |
Feb 13, 2004 | 16.16 | 16.20 | 16.16 | 16.20 | 2,700 | +0.06(+0.37%) |
Feb 12, 2004 | 16.13 | 16.14 | 16.11 | 16.14 | 7,400 | -0.03(-0.19%) |
Feb 11, 2004 | 16.23 | 16.23 | 16.07 | 16.17 | 9,600 | -0.03(-0.19%) |
Feb 10, 2004 | 16.20 | 16.20 | 16.20 | 16.20 | 3,300 | +0.00(+0.00%) |
Feb 09, 2004 | 16.07 | 16.20 | 16.07 | 16.20 | 4,500 | +0.04(+0.25%) |
Feb 06, 2004 | 16.20 | 16.25 | 16.16 | 16.16 | 6,400 | -0.13(-0.80%) |
Feb 05, 2004 | 16.31 | 16.35 | 16.28 | 16.29 | 3,100 | -0.03(-0.18%) |
Feb 04, 2004 | 16.37 | 16.45 | 16.32 | 16.32 | 5,200 | -0.12(-0.73%) |
Feb 03, 2004 | 16.28 | 16.45 | 16.28 | 16.44 | 6,100 | +0.24(+1.48%) |
Feb 02, 2004 | 16.18 | 16.27 | 16.15 | 16.20 | 5,700 | -0.06(-0.37%) |
Jan 30, 2004 | 16.26 | 16.26 | 16.26 | 16.26 | 100 | +0.01(+0.06%) |
Jan 29, 2004 | 16.27 | 16.29 | 16.25 | 16.25 | 1,400 | +0.01(+0.06%) |
Jan 28, 2004 | 16.24 | 16.24 | 16.24 | 16.24 | 300 | -0.02(-0.12%) |
Jan 27, 2004 | 16.30 | 16.30 | 16.25 | 16.26 | 5,100 | +0.06(+0.37%) |
Jan 26, 2004 | 16.39 | 16.42 | 16.20 | 16.20 | 13,900 | -0.15(-0.92%) |
Jan 23, 2004 | 16.35 | 16.35 | 16.35 | 16.35 | 100 | +0.05(+0.31%) |
Jan 22, 2004 | 16.33 | 16.33 | 16.29 | 16.30 | 11,100 | -0.10(-0.61%) |
Jan 21, 2004 | 16.24 | 16.40 | 16.24 | 16.40 | 11,900 | +0.25(+1.55%) |
Jan 20, 2004 | 16.27 | 16.32 | 16.15 | 16.15 | 5,400 | -0.12(-0.74%) |
Jan 16, 2004 | 16.22 | 16.28 | 16.10 | 16.27 | 8,400 | -0.08(-0.49%) |
Jan 15, 2004 | 16.16 | 16.35 | 16.16 | 16.35 | 7,200 | +0.18(+1.11%) |
Jan 14, 2004 | 16.11 | 16.23 | 16.10 | 16.17 | 6,700 | -0.07(-0.43%) |
Jan 13, 2004 | 15.98 | 16.24 | 15.94 | 16.24 | 8,600 | +0.38(+2.40%) |
Jan 12, 2004 | 15.67 | 15.86 | 15.64 | 15.86 | 10,800 | +0.30(+1.93%) |
Jan 09, 2004 | 15.55 | 15.56 | 15.55 | 15.56 | 200 | +0.04(+0.26%) |
Jan 08, 2004 | 15.53 | 15.62 | 15.52 | 15.52 | 5,900 | +0.01(+0.06%) |
Jan 07, 2004 | 15.49 | 15.51 | 15.49 | 15.51 | 4,100 | +0.05(+0.32%) |
Jan 06, 2004 | 15.46 | 15.48 | 15.38 | 15.46 | 4,500 | +0.06(+0.39%) |
Jan 05, 2004 | 15.43 | 15.45 | 15.40 | 15.40 | 4,300 | -0.04(-0.26%) |
Dec 31, 2003 | 15.47 | 15.48 | 15.43 | 15.44 | 6,000 | -0.02(-0.13%) |
Dec 30, 2003 | 15.47 | 15.47 | 15.46 | 15.46 | 1,400 | +0.00(+0.00%) |
Dec 29, 2003 | 15.50 | 15.50 | 15.50 | 15.46 | 1,900 | -0.03(-0.19%) |
Dec 26, 2003 | 15.49 | 15.49 | 15.49 | 15.49 | 1,000 | +0.00(+0.00%) |
Dec 24, 2003 | 15.51 | 15.51 | 15.49 | 15.49 | 1,200 | -0.01(-0.06%) |
Dec 23, 2003 | 15.50 | 15.50 | 15.50 | 15.50 | 700 | -0.03(-0.19%) |
Dec 22, 2003 | 15.53 | 15.53 | 15.53 | 15.53 | 100 | -0.17(-1.08%) |
Dec 19, 2003 | 15.70 | 15.70 | 15.70 | 15.70 | 0 | +0.00(+0.00%) |
Dec 18, 2003 | 15.70 | 15.70 | 15.70 | 15.70 | 500 | +0.00(+0.00%) |
Dec 17, 2003 | 15.70 | 15.70 | 15.65 | 15.70 | 10,000 | -0.10(-0.63%) |
Dec 16, 2003 | 15.50 | 15.80 | 15.50 | 15.80 | 6,600 | +0.20(+1.28%) |
Dec 15, 2003 | 15.55 | 15.55 | 15.55 | 15.60 | 3,000 | +0.12(+0.78%) |
Dec 12, 2003 | 15.48 | 15.48 | 15.48 | 15.48 | 6,600 | -0.02(-0.13%) |
Dec 11, 2003 | 15.52 | 15.52 | 15.40 | 15.50 | 7,000 | +0.00(+0.00%) |
Dec 10, 2003 | 15.48 | 15.50 | 15.48 | 15.50 | 1,000 | +0.09(+0.58%) |
Dec 09, 2003 | 15.44 | 15.45 | 15.41 | 15.41 | 1,500 | -0.11(-0.71%) |
Dec 08, 2003 | 15.37 | 15.51 | 15.37 | 15.52 | 9,900 | +0.09(+0.58%) |
Dec 05, 2003 | 15.49 | 15.49 | 15.43 | 15.43 | 3,300 | -0.05(-0.32%) |
Dec 04, 2003 | 15.48 | 15.48 | 15.48 | 15.48 | 0 | +0.00(+0.00%) |
Dec 03, 2003 | 15.48 | 15.48 | 15.48 | 15.48 | 300 | +0.08(+0.52%) |
Dec 02, 2003 | 15.40 | 15.40 | 15.40 | 15.40 | 8,000 | +0.00(+0.00%) |
Dec 01, 2003 | 15.48 | 15.48 | 15.40 | 15.40 | 2,900 | +0.00(+0.00%) |
Nov 28, 2003 | 15.30 | 15.40 | 15.30 | 15.40 | 3,500 | -0.05(-0.32%) |
Nov 26, 2003 | 15.45 | 15.45 | 15.45 | 15.45 | 0 | +0.00(+0.00%) |
Nov 25, 2003 | 15.35 | 15.45 | 15.35 | 15.45 | 3,400 | +0.05(+0.32%) |
Nov 24, 2003 | 15.37 | 15.40 | 15.37 | 15.40 | 4,100 | +0.13(+0.85%) |
Nov 21, 2003 | 15.27 | 15.27 | 15.27 | 15.27 | 0 | +0.00(+0.00%) |
Nov 20, 2003 | 15.27 | 15.27 | 15.27 | 15.27 | 0 | -0.02(-0.13%) |
Nov 19, 2003 | 15.26 | 15.26 | 15.26 | 15.29 | 700 | +0.05(+0.33%) |
Nov 18, 2003 | 15.27 | 15.27 | 15.24 | 15.24 | 3,600 | -0.04(-0.26%) |
Nov 17, 2003 | 15.28 | 15.28 | 15.28 | 15.28 | 1,500 | +0.00(+0.00%) |
Nov 14, 2003 | 15.22 | 15.28 | 15.22 | 15.28 | 3,300 | +0.01(+0.07%) |
Nov 13, 2003 | 15.27 | 15.27 | 15.27 | 15.27 | 100 | +0.06(+0.39%) |
Nov 12, 2003 | 15.18 | 15.21 | 15.18 | 15.21 | 3,400 | +0.05(+0.33%) |
Nov 11, 2003 | 15.08 | 15.16 | 15.08 | 15.16 | 2,900 | +0.07(+0.46%) |
Nov 10, 2003 | 15.09 | 15.09 | 15.09 | 15.09 | 3,700 | +0.00(+0.00%) |
Nov 07, 2003 | 15.11 | 15.09 | 15.09 | 15.09 | 6,400 | -0.02(-0.13%) |
Nov 06, 2003 | 15.29 | 15.29 | 15.05 | 15.11 | 16,200 | -0.22(-1.44%) |
Nov 05, 2003 | 15.52 | 15.52 | 15.33 | 15.33 | 8,800 | -0.12(-0.78%) |
Nov 04, 2003 | 15.45 | 15.45 | 15.45 | 15.45 | 0 | +0.00(+0.00%) |