Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 16.10 | 16.10 | 15.90 | 15.90 | 4,600 | -0.20(-1.24%) |
Nov 29, 2004 | 16.00 | 16.10 | 15.95 | 16.10 | 3,400 | -0.01(-0.06%) |
Nov 26, 2004 | 16.11 | 16.11 | 16.11 | 16.11 | 400 | +0.01(+0.06%) |
Nov 24, 2004 | 16.09 | 16.10 | 16.09 | 16.10 | 3,200 | +0.01(+0.06%) |
Nov 23, 2004 | 16.10 | 16.10 | 16.00 | 16.09 | 4,200 | +0.19(+1.19%) |
Nov 22, 2004 | 15.85 | 15.90 | 15.71 | 15.90 | 6,200 | +0.15(+0.95%) |
Nov 19, 2004 | 15.90 | 15.90 | 15.75 | 15.75 | 3,500 | +0.06(+0.38%) |
Nov 18, 2004 | 15.70 | 15.70 | 15.55 | 15.69 | 1,500 | +0.19(+1.23%) |
Nov 17, 2004 | 15.60 | 15.70 | 15.50 | 15.50 | 3,600 | -0.10(-0.64%) |
Nov 16, 2004 | 15.40 | 15.60 | 15.40 | 15.60 | 5,400 | +0.20(+1.30%) |
Nov 15, 2004 | 15.40 | 15.40 | 15.40 | 15.40 | 600 | +0.00(+0.00%) |
Nov 12, 2004 | 15.40 | 15.40 | 15.40 | 15.40 | 800 | +0.00(+0.00%) |
Nov 11, 2004 | 15.50 | 15.50 | 15.40 | 15.40 | 700 | +0.10(+0.65%) |
Nov 10, 2004 | 15.60 | 15.75 | 15.30 | 15.30 | 5,800 | -0.10(-0.65%) |
Nov 09, 2004 | 15.40 | 15.40 | 15.40 | 15.40 | 900 | +0.15(+0.98%) |
Nov 08, 2004 | 15.65 | 15.65 | 15.13 | 15.25 | 10,300 | -0.26(-1.68%) |
Nov 05, 2004 | 15.70 | 15.70 | 15.51 | 15.51 | 1,900 | -0.17(-1.08%) |
Nov 04, 2004 | 15.68 | 15.70 | 15.68 | 15.68 | 3,400 | +0.18(+1.16%) |
Nov 03, 2004 | 15.50 | 15.50 | 15.40 | 15.50 | 5,600 | +0.01(+0.06%) |
Nov 02, 2004 | 15.48 | 15.49 | 15.40 | 15.49 | 4,200 | +0.04(+0.26%) |
Nov 01, 2004 | 15.50 | 15.50 | 15.30 | 15.45 | 4,800 | -0.05(-0.32%) |
Oct 29, 2004 | 15.55 | 15.55 | 15.50 | 15.50 | 1,400 | -0.03(-0.19%) |
Oct 28, 2004 | 15.41 | 15.53 | 15.41 | 15.53 | 2,900 | +0.26(+1.70%) |
Oct 27, 2004 | 15.27 | 15.27 | 15.27 | 15.27 | 1,500 | -0.24(-1.55%) |
Oct 26, 2004 | 15.28 | 15.51 | 15.25 | 15.51 | 3,900 | +0.23(+1.51%) |
Oct 25, 2004 | 15.50 | 15.67 | 15.28 | 15.28 | 6,900 | -0.22(-1.42%) |
Oct 22, 2004 | 15.15 | 15.55 | 15.15 | 15.50 | 9,300 | +0.15(+0.98%) |
Oct 21, 2004 | 15.40 | 15.43 | 15.35 | 15.35 | 5,100 | +0.00(+0.00%) |
Oct 20, 2004 | 15.30 | 15.35 | 15.30 | 15.35 | 3,600 | +0.05(+0.33%) |
Oct 19, 2004 | 15.45 | 15.45 | 15.30 | 15.30 | 14,700 | -0.15(-0.97%) |
Oct 18, 2004 | 15.30 | 15.45 | 15.30 | 15.45 | 1,500 | +0.00(+0.00%) |
Oct 15, 2004 | 15.35 | 15.45 | 15.35 | 15.45 | 1,000 | +0.00(+0.00%) |
Oct 14, 2004 | 15.31 | 15.45 | 15.30 | 15.45 | 3,700 | +0.15(+0.98%) |
Oct 13, 2004 | 15.28 | 15.30 | 15.28 | 15.30 | 1,000 | +0.14(+0.92%) |
Oct 12, 2004 | 15.20 | 15.39 | 15.15 | 15.16 | 7,600 | -0.04(-0.26%) |
Oct 11, 2004 | 15.20 | 15.20 | 15.20 | 15.20 | 1,500 | +0.00(+0.00%) |
Oct 08, 2004 | 15.20 | 15.20 | 15.20 | 15.20 | 1,000 | +0.10(+0.66%) |
Oct 07, 2004 | 15.10 | 15.10 | 15.10 | 15.10 | 200 | +0.03(+0.20%) |
Oct 06, 2004 | 15.07 | 15.07 | 15.07 | 15.07 | 0 | +0.00(+0.00%) |
Oct 05, 2004 | 15.17 | 15.17 | 15.07 | 15.07 | 700 | -0.02(-0.13%) |
Oct 04, 2004 | 15.05 | 15.09 | 15.01 | 15.09 | 2,600 | -0.11(-0.72%) |
Oct 01, 2004 | 15.05 | 15.20 | 14.98 | 15.20 | 1,000 | +0.00(+0.00%) |
Sep 30, 2004 | 15.12 | 15.20 | 15.12 | 15.20 | 3,500 | +0.08(+0.53%) |
Sep 29, 2004 | 14.95 | 15.12 | 14.85 | 15.12 | 4,100 | +0.11(+0.73%) |
Sep 28, 2004 | 15.00 | 15.02 | 15.00 | 15.01 | 900 | -0.19(-1.25%) |
Sep 27, 2004 | 15.08 | 15.22 | 14.97 | 15.20 | 6,800 | +0.19(+1.27%) |
Sep 24, 2004 | 15.17 | 15.22 | 15.01 | 15.01 | 2,900 | +0.01(+0.07%) |
Sep 23, 2004 | 15.04 | 15.04 | 15.00 | 15.00 | 3,000 | -0.21(-1.38%) |
Sep 22, 2004 | 15.04 | 15.24 | 15.04 | 15.21 | 1,800 | +0.17(+1.13%) |
Sep 21, 2004 | 15.03 | 15.04 | 14.98 | 15.04 | 1,800 | -0.04(-0.27%) |
Sep 20, 2004 | 15.30 | 15.35 | 15.08 | 15.08 | 6,400 | -0.22(-1.44%) |
Sep 17, 2004 | 15.20 | 15.30 | 14.97 | 15.30 | 3,100 | +0.22(+1.46%) |
Sep 16, 2004 | 15.07 | 15.08 | 15.07 | 15.08 | 800 | +0.00(+0.00%) |
Sep 15, 2004 | 15.00 | 15.08 | 15.00 | 15.08 | 5,400 | +0.10(+0.67%) |
Sep 14, 2004 | 15.10 | 15.10 | 14.85 | 14.98 | 3,500 | -0.07(-0.47%) |
Sep 13, 2004 | 15.10 | 15.10 | 15.05 | 15.05 | 1,900 | +0.04(+0.27%) |
Sep 10, 2004 | 14.94 | 15.00 | 14.82 | 15.01 | 5,900 | +0.06(+0.40%) |
Sep 09, 2004 | 14.94 | 14.95 | 14.87 | 14.95 | 3,700 | +0.02(+0.13%) |
Sep 08, 2004 | 14.93 | 14.93 | 14.93 | 14.93 | 0 | +0.00(+0.00%) |
Sep 07, 2004 | 14.64 | 14.93 | 14.61 | 14.93 | 2,600 | +0.18(+1.22%) |
Sep 03, 2004 | 14.75 | 14.77 | 14.68 | 14.75 | 5,300 | +0.00(+0.00%) |
Sep 02, 2004 | 14.89 | 14.93 | 14.75 | 14.75 | 4,500 | -0.10(-0.67%) |
Sep 01, 2004 | 14.72 | 14.85 | 14.72 | 14.85 | 4,000 | +0.13(+0.88%) |
Aug 31, 2004 | 14.70 | 14.82 | 14.70 | 14.72 | 4,100 | +0.05(+0.34%) |
Aug 30, 2004 | 14.77 | 14.80 | 14.65 | 14.67 | 10,500 | -0.08(-0.54%) |
Aug 27, 2004 | 14.74 | 14.75 | 14.74 | 14.75 | 2,000 | +0.04(+0.27%) |
Aug 26, 2004 | 14.64 | 14.71 | 14.63 | 14.71 | 2,400 | +0.00(+0.00%) |
Aug 25, 2004 | 14.58 | 14.71 | 14.58 | 14.71 | 9,600 | +0.06(+0.41%) |
Aug 24, 2004 | 14.42 | 14.65 | 14.42 | 14.65 | 14,300 | +0.07(+0.48%) |
Aug 23, 2004 | 14.35 | 14.58 | 14.35 | 14.58 | 7,700 | +0.00(+0.00%) |
Aug 20, 2004 | 14.41 | 14.58 | 14.37 | 14.58 | 10,900 | +0.13(+0.90%) |
Aug 19, 2004 | 14.47 | 14.47 | 14.25 | 14.45 | 23,000 | -0.06(-0.41%) |
Aug 18, 2004 | 14.64 | 14.67 | 14.50 | 14.51 | 9,600 | -0.16(-1.09%) |
Aug 17, 2004 | 14.75 | 14.75 | 14.55 | 14.67 | 11,900 | -0.11(-0.74%) |
Aug 16, 2004 | 14.99 | 15.00 | 14.78 | 14.78 | 6,800 | -0.07(-0.47%) |
Aug 13, 2004 | 14.94 | 14.98 | 14.85 | 14.85 | 3,600 | -0.09(-0.60%) |
Aug 12, 2004 | 14.94 | 14.94 | 14.94 | 14.94 | 600 | +0.15(+1.01%) |
Aug 11, 2004 | 14.90 | 14.95 | 14.79 | 14.79 | 7,100 | -0.13(-0.87%) |
Aug 10, 2004 | 14.98 | 14.98 | 14.60 | 14.92 | 7,600 | -0.02(-0.13%) |
Aug 09, 2004 | 15.16 | 15.17 | 14.94 | 14.94 | 1,300 | +0.19(+1.29%) |
Aug 06, 2004 | 14.55 | 14.78 | 14.51 | 14.75 | 2,500 | +0.30(+2.08%) |
Aug 05, 2004 | 14.35 | 14.45 | 14.35 | 14.45 | 4,700 | +0.10(+0.70%) |
Aug 04, 2004 | 14.33 | 14.35 | 14.33 | 14.35 | 2,300 | +0.03(+0.21%) |
Aug 03, 2004 | 14.31 | 14.32 | 14.31 | 14.32 | 600 | -0.02(-0.14%) |
Aug 02, 2004 | 14.22 | 14.34 | 14.22 | 14.34 | 1,500 | +0.15(+1.06%) |
Jul 30, 2004 | 14.23 | 14.24 | 14.19 | 14.19 | 3,900 | -0.01(-0.07%) |
Jul 29, 2004 | 14.16 | 14.20 | 14.16 | 14.20 | 1,000 | +0.05(+0.35%) |
Jul 28, 2004 | 14.15 | 14.15 | 14.15 | 14.15 | 0 | +0.00(+0.00%) |
Jul 27, 2004 | 14.12 | 14.15 | 14.00 | 14.15 | 6,300 | +0.15(+1.07%) |
Jul 26, 2004 | 14.05 | 14.05 | 14.00 | 14.00 | 6,000 | -0.08(-0.57%) |
Jul 23, 2004 | 14.11 | 14.11 | 14.08 | 14.08 | 1,000 | -0.05(-0.35%) |
Jul 22, 2004 | 14.34 | 14.34 | 14.09 | 14.13 | 8,300 | -0.22(-1.53%) |
Jul 21, 2004 | 14.36 | 14.50 | 14.35 | 14.35 | 2,300 | +0.00(+0.00%) |
Jul 20, 2004 | 14.32 | 14.35 | 14.31 | 14.35 | 2,100 | +0.05(+0.35%) |
Jul 19, 2004 | 14.22 | 14.30 | 14.22 | 14.30 | 200 | +0.10(+0.70%) |
Jul 16, 2004 | 14.20 | 14.20 | 14.20 | 14.20 | 0 | +0.00(+0.00%) |
Jul 15, 2004 | 14.31 | 14.31 | 14.16 | 14.20 | 7,000 | -0.19(-1.32%) |
Jul 14, 2004 | 14.50 | 14.50 | 14.35 | 14.39 | 1,600 | -0.02(-0.14%) |
Jul 13, 2004 | 14.30 | 14.64 | 14.30 | 14.41 | 12,500 | +0.12(+0.84%) |
Jul 12, 2004 | 14.20 | 14.29 | 14.17 | 14.29 | 1,700 | +0.09(+0.63%) |
Jul 09, 2004 | 14.25 | 14.30 | 14.20 | 14.20 | 3,800 | +0.04(+0.28%) |
Jul 08, 2004 | 14.20 | 14.20 | 14.16 | 14.16 | 800 | +0.02(+0.14%) |
Jul 07, 2004 | 14.25 | 14.25 | 14.12 | 14.14 | 3,300 | -0.06(-0.42%) |
Jul 06, 2004 | 14.10 | 14.30 | 14.10 | 14.20 | 2,200 | +0.12(+0.85%) |
Jul 02, 2004 | 14.02 | 14.20 | 14.02 | 14.08 | 2,300 | +0.12(+0.86%) |
Jul 01, 2004 | 14.18 | 14.20 | 13.96 | 13.96 | 1,300 | -0.14(-0.99%) |
Jun 30, 2004 | 13.96 | 14.20 | 13.96 | 14.10 | 1,400 | +0.20(+1.44%) |
Jun 29, 2004 | 14.09 | 14.20 | 13.90 | 13.90 | 5,300 | -0.02(-0.14%) |
Jun 28, 2004 | 14.15 | 14.28 | 13.92 | 13.92 | 5,200 | -0.33(-2.32%) |
Jun 25, 2004 | 14.25 | 14.25 | 14.25 | 14.25 | 0 | +0.00(+0.00%) |
Jun 24, 2004 | 14.05 | 14.25 | 13.79 | 14.25 | 17,900 | -0.04(-0.28%) |
Jun 23, 2004 | 13.99 | 14.29 | 13.95 | 14.29 | 4,700 | +0.29(+2.07%) |
Jun 22, 2004 | 14.29 | 14.29 | 14.00 | 14.00 | 6,400 | -0.15(-1.06%) |
Jun 21, 2004 | 14.15 | 14.15 | 14.15 | 14.15 | 500 | +0.00(+0.00%) |
Jun 18, 2004 | 14.15 | 14.15 | 14.15 | 14.15 | 500 | -0.14(-0.98%) |
Jun 17, 2004 | 14.15 | 14.29 | 14.15 | 14.29 | 3,400 | +0.29(+2.07%) |
Jun 16, 2004 | 14.10 | 14.10 | 14.00 | 14.00 | 2,800 | -0.10(-0.71%) |
Jun 15, 2004 | 14.10 | 14.11 | 14.10 | 14.10 | 800 | +0.02(+0.14%) |
Jun 14, 2004 | 13.89 | 14.08 | 13.89 | 14.08 | 3,200 | -0.12(-0.85%) |
Jun 10, 2004 | 14.20 | 14.20 | 14.20 | 14.20 | 300 | +0.10(+0.71%) |
Jun 09, 2004 | 14.29 | 14.29 | 14.09 | 14.10 | 5,100 | -0.35(-2.42%) |
Jun 08, 2004 | 14.40 | 14.45 | 14.40 | 14.45 | 6,300 | +0.04(+0.28%) |
Jun 07, 2004 | 14.40 | 14.41 | 14.40 | 14.41 | 1,000 | -0.09(-0.62%) |
Jun 04, 2004 | 14.41 | 14.50 | 14.20 | 14.50 | 3,700 | +0.05(+0.35%) |
Jun 03, 2004 | 14.00 | 14.54 | 14.00 | 14.45 | 6,100 | +0.50(+3.58%) |
Jun 02, 2004 | 13.95 | 13.95 | 13.95 | 13.95 | 1,500 | +0.15(+1.09%) |
Jun 01, 2004 | 13.80 | 13.80 | 13.80 | 13.80 | 1,600 | -0.28(-1.99%) |
May 28, 2004 | 13.80 | 14.08 | 13.80 | 14.08 | 700 | +0.29(+2.10%) |
May 27, 2004 | 13.82 | 13.82 | 13.79 | 13.79 | 2,000 | -0.10(-0.72%) |
May 26, 2004 | 13.89 | 13.89 | 13.89 | 13.89 | 300 | +0.01(+0.07%) |
May 25, 2004 | 13.85 | 13.88 | 13.85 | 13.88 | 500 | +0.18(+1.31%) |
May 24, 2004 | 13.89 | 13.89 | 13.70 | 13.70 | 3,100 | +0.00(+0.00%) |
May 21, 2004 | 13.70 | 13.70 | 13.70 | 13.70 | 1,400 | +0.10(+0.74%) |
May 20, 2004 | 13.49 | 13.95 | 13.49 | 13.60 | 10,800 | +0.11(+0.82%) |
May 19, 2004 | 13.49 | 13.50 | 13.49 | 13.49 | 1,100 | +0.04(+0.30%) |
May 18, 2004 | 13.28 | 13.45 | 13.28 | 13.45 | 4,600 | +0.00(+0.00%) |
May 17, 2004 | 13.42 | 13.45 | 13.27 | 13.45 | 5,800 | +0.17(+1.28%) |
May 14, 2004 | 13.42 | 13.50 | 13.28 | 13.28 | 2,900 | -0.07(-0.52%) |
May 13, 2004 | 13.39 | 13.40 | 13.30 | 13.35 | 2,700 | -0.01(-0.07%) |
May 12, 2004 | 13.38 | 13.38 | 13.27 | 13.36 | 4,600 | +0.01(+0.07%) |
May 11, 2004 | 13.27 | 13.35 | 13.27 | 13.35 | 1,600 | +0.08(+0.60%) |
May 10, 2004 | 13.40 | 13.40 | 13.27 | 13.27 | 2,600 | -0.23(-1.70%) |
May 07, 2004 | 13.81 | 13.81 | 13.50 | 13.50 | 9,200 | -0.50(-3.57%) |
May 06, 2004 | 14.01 | 14.01 | 14.00 | 14.00 | 5,000 | -0.12(-0.85%) |
May 05, 2004 | 14.12 | 14.12 | 14.12 | 14.12 | 0 | +0.00(+0.00%) |
May 04, 2004 | 14.12 | 14.12 | 14.12 | 14.12 | 300 | +0.07(+0.50%) |
May 03, 2004 | 14.14 | 14.15 | 14.05 | 14.05 | 2,100 | -0.12(-0.85%) |
Apr 30, 2004 | 14.17 | 14.17 | 14.17 | 14.17 | 1,000 | +0.02(+0.14%) |
Apr 29, 2004 | 14.12 | 14.15 | 14.12 | 14.15 | 3,100 | -0.03(-0.21%) |
Apr 28, 2004 | 14.21 | 14.22 | 14.09 | 14.18 | 4,300 | -0.06(-0.42%) |
Apr 27, 2004 | 14.41 | 14.48 | 14.21 | 14.24 | 4,900 | -0.25(-1.73%) |
Apr 26, 2004 | 14.51 | 14.51 | 14.41 | 14.49 | 4,600 | +0.04(+0.28%) |
Apr 23, 2004 | 14.45 | 14.45 | 14.45 | 14.45 | 700 | -0.25(-1.70%) |
Apr 22, 2004 | 14.47 | 14.70 | 14.47 | 14.70 | 4,700 | -0.01(-0.07%) |
Apr 21, 2004 | 14.70 | 14.71 | 14.70 | 14.71 | 1,000 | -0.01(-0.07%) |
Apr 20, 2004 | 14.70 | 14.72 | 14.70 | 14.72 | 1,400 | +0.02(+0.14%) |
Apr 19, 2004 | 14.71 | 14.71 | 14.70 | 14.70 | 1,000 | -0.21(-1.41%) |
Apr 16, 2004 | 14.86 | 14.91 | 14.86 | 14.91 | 2,000 | +0.08(+0.54%) |
Apr 15, 2004 | 14.85 | 14.85 | 14.83 | 14.83 | 300 | -0.02(-0.13%) |
Apr 14, 2004 | 14.91 | 14.91 | 14.85 | 14.85 | 2,800 | -0.06(-0.40%) |
Apr 13, 2004 | 14.95 | 14.96 | 14.91 | 14.91 | 2,700 | -0.09(-0.60%) |
Apr 12, 2004 | 14.98 | 15.00 | 14.98 | 15.00 | 2,600 | +0.04(+0.27%) |
Apr 08, 2004 | 14.95 | 14.96 | 14.95 | 14.96 | 2,700 | +0.06(+0.40%) |
Apr 07, 2004 | 15.05 | 15.05 | 14.90 | 14.90 | 900 | -0.23(-1.52%) |
Apr 06, 2004 | 15.09 | 15.13 | 15.00 | 15.13 | 6,400 | -0.10(-0.66%) |
Apr 05, 2004 | 15.64 | 15.64 | 15.23 | 15.23 | 3,500 | -0.43(-2.75%) |
Apr 02, 2004 | 15.75 | 15.75 | 15.66 | 15.66 | 4,600 | -0.11(-0.70%) |
Apr 01, 2004 | 15.78 | 15.78 | 15.77 | 15.77 | 2,600 | +0.01(+0.06%) |
Mar 31, 2004 | 15.88 | 15.88 | 15.76 | 15.76 | 3,000 | -0.09(-0.57%) |
Mar 30, 2004 | 15.85 | 15.85 | 15.85 | 15.85 | 400 | -0.05(-0.31%) |
Mar 29, 2004 | 15.80 | 15.90 | 15.69 | 15.90 | 2,900 | +0.09(+0.57%) |
Mar 26, 2004 | 15.90 | 15.90 | 15.81 | 15.81 | 1,900 | -0.07(-0.44%) |
Mar 25, 2004 | 15.88 | 15.88 | 15.88 | 15.88 | 0 | +0.00(+0.00%) |
Mar 24, 2004 | 15.80 | 15.88 | 15.80 | 15.88 | 8,700 | -0.25(-1.55%) |
Mar 23, 2004 | 16.01 | 16.13 | 16.01 | 16.13 | 3,300 | +0.10(+0.62%) |
Mar 22, 2004 | 16.18 | 16.19 | 16.03 | 16.03 | 3,000 | -0.16(-0.99%) |
Mar 19, 2004 | 16.19 | 16.19 | 16.19 | 16.19 | 600 | +0.04(+0.25%) |
Mar 18, 2004 | 16.40 | 16.40 | 16.15 | 16.15 | 9,600 | -0.25(-1.52%) |
Mar 17, 2004 | 16.23 | 16.40 | 16.23 | 16.40 | 5,200 | +0.12(+0.74%) |
Mar 16, 2004 | 16.06 | 16.30 | 16.06 | 16.28 | 10,900 | +0.11(+0.68%) |
Mar 15, 2004 | 16.09 | 16.17 | 16.08 | 16.17 | 7,600 | +0.10(+0.62%) |
Mar 12, 2004 | 16.07 | 16.07 | 16.07 | 16.07 | 0 | +0.00(+0.00%) |
Mar 11, 2004 | 16.16 | 16.20 | 16.07 | 16.07 | 4,300 | +0.00(+0.00%) |
Mar 10, 2004 | 16.10 | 16.10 | 16.07 | 16.07 | 2,700 | -0.02(-0.12%) |
Mar 09, 2004 | 16.09 | 16.09 | 16.09 | 16.09 | 900 | +0.02(+0.12%) |
Mar 08, 2004 | 16.18 | 16.18 | 16.07 | 16.07 | 8,600 | -0.02(-0.12%) |
Mar 05, 2004 | 16.10 | 16.12 | 16.09 | 16.09 | 10,500 | -0.01(-0.06%) |
Mar 04, 2004 | 16.10 | 16.10 | 16.10 | 16.10 | 1,500 | +0.04(+0.25%) |
Mar 03, 2004 | 16.06 | 16.06 | 16.06 | 16.06 | 600 | -0.04(-0.25%) |
Mar 02, 2004 | 16.09 | 16.10 | 16.06 | 16.10 | 4,000 | +0.00(+0.00%) |
Mar 01, 2004 | 16.15 | 16.15 | 16.10 | 16.10 | 4,000 | +0.00(+0.00%) |
Feb 27, 2004 | 16.12 | 16.20 | 16.10 | 16.10 | 3,100 | -0.12(-0.74%) |
Feb 26, 2004 | 16.16 | 16.22 | 16.16 | 16.22 | 2,700 | +0.16(+1.00%) |
Feb 25, 2004 | 16.20 | 16.20 | 16.06 | 16.06 | 2,500 | -0.12(-0.74%) |
Feb 24, 2004 | 16.19 | 16.20 | 16.10 | 16.18 | 5,900 | -0.02(-0.12%) |
Feb 23, 2004 | 16.32 | 16.32 | 16.20 | 16.20 | 800 | +0.00(+0.00%) |
Feb 20, 2004 | 16.32 | 16.32 | 16.20 | 16.20 | 1,600 | +0.05(+0.31%) |
Feb 19, 2004 | 16.23 | 16.25 | 16.15 | 16.15 | 2,400 | -0.20(-1.22%) |
Feb 18, 2004 | 16.31 | 16.35 | 16.31 | 16.35 | 2,100 | +0.10(+0.62%) |
Feb 17, 2004 | 16.07 | 16.25 | 16.00 | 16.25 | 4,400 | +0.05(+0.31%) |
Feb 13, 2004 | 16.15 | 16.20 | 16.10 | 16.20 | 4,000 | -0.08(-0.49%) |
Feb 12, 2004 | 16.25 | 16.28 | 16.25 | 16.28 | 1,000 | +0.12(+0.74%) |
Feb 11, 2004 | 16.15 | 16.30 | 16.15 | 16.16 | 1,400 | -0.09(-0.55%) |
Feb 10, 2004 | 16.60 | 16.60 | 16.20 | 16.25 | 7,500 | -0.15(-0.91%) |
Feb 09, 2004 | 16.20 | 16.40 | 16.20 | 16.40 | 3,700 | +0.29(+1.80%) |
Feb 06, 2004 | 16.10 | 16.11 | 16.10 | 16.11 | 1,500 | -0.12(-0.74%) |
Feb 05, 2004 | 16.23 | 16.23 | 16.23 | 16.23 | 500 | +0.00(+0.00%) |
Feb 04, 2004 | 16.07 | 16.23 | 16.02 | 16.23 | 6,800 | +0.23(+1.44%) |
Feb 03, 2004 | 15.95 | 16.00 | 15.95 | 16.00 | 8,200 | +0.05(+0.31%) |
Feb 02, 2004 | 16.04 | 16.04 | 15.95 | 15.95 | 4,400 | -0.31(-1.91%) |
Jan 30, 2004 | 16.26 | 16.26 | 16.26 | 16.26 | 100 | +0.10(+0.62%) |
Jan 29, 2004 | 16.18 | 16.18 | 16.15 | 16.16 | 1,000 | +0.01(+0.06%) |
Jan 28, 2004 | 16.00 | 16.15 | 16.00 | 16.15 | 1,100 | +0.00(+0.00%) |
Jan 27, 2004 | 16.16 | 16.18 | 16.00 | 16.15 | 8,400 | -0.22(-1.34%) |
Jan 26, 2004 | 16.35 | 16.37 | 16.35 | 16.37 | 2,100 | +0.15(+0.92%) |
Jan 23, 2004 | 16.21 | 16.22 | 16.21 | 16.22 | 2,200 | +0.01(+0.06%) |
Jan 22, 2004 | 16.21 | 16.21 | 16.21 | 16.21 | 3,000 | +0.03(+0.19%) |
Jan 21, 2004 | 16.00 | 16.18 | 16.00 | 16.18 | 10,200 | +0.07(+0.43%) |
Jan 20, 2004 | 16.24 | 16.24 | 16.11 | 16.11 | 1,300 | -0.12(-0.74%) |
Jan 16, 2004 | 16.05 | 16.23 | 16.03 | 16.23 | 1,900 | +0.23(+1.44%) |
Jan 15, 2004 | 16.00 | 16.00 | 15.99 | 16.00 | 3,100 | +0.00(+0.00%) |
Jan 14, 2004 | 16.00 | 16.00 | 16.00 | 16.00 | 700 | +0.00(+0.00%) |
Jan 13, 2004 | 15.93 | 16.00 | 15.90 | 16.00 | 6,500 | +0.09(+0.57%) |
Jan 12, 2004 | 15.85 | 15.96 | 15.85 | 15.91 | 5,200 | -0.08(-0.50%) |
Jan 09, 2004 | 16.05 | 16.05 | 15.99 | 15.99 | 10,800 | -0.02(-0.12%) |
Jan 08, 2004 | 16.05 | 16.05 | 16.01 | 16.01 | 400 | -0.05(-0.31%) |
Jan 07, 2004 | 16.06 | 16.06 | 16.06 | 16.06 | 1,600 | -0.04(-0.25%) |
Jan 06, 2004 | 16.34 | 16.50 | 16.10 | 16.10 | 5,600 | -0.15(-0.92%) |
Jan 05, 2004 | 16.01 | 16.25 | 16.00 | 16.25 | 9,300 | +0.00(+0.00%) |
Jan 02, 2004 | 16.00 | 16.25 | 16.00 | 16.25 | 11,100 | -0.10(-0.61%) |
Dec 31, 2003 | 16.05 | 16.36 | 16.05 | 16.35 | 10,600 | -0.05(-0.30%) |
Dec 30, 2003 | 16.40 | 16.40 | 16.40 | 16.40 | 0 | +0.00(+0.00%) |
Dec 29, 2003 | 16.19 | 16.40 | 16.19 | 16.40 | 1,600 | +0.33(+2.05%) |
Dec 26, 2003 | 15.84 | 16.07 | 15.84 | 16.07 | 24,300 | +0.22(+1.39%) |
Dec 24, 2003 | 15.85 | 15.85 | 15.85 | 15.85 | 1,400 | +0.00(+0.00%) |
Dec 23, 2003 | 15.85 | 15.85 | 15.85 | 15.85 | 1,000 | +0.10(+0.63%) |
Dec 22, 2003 | 15.76 | 15.76 | 15.75 | 15.75 | 2,300 | +0.00(+0.00%) |
Dec 19, 2003 | 15.75 | 15.98 | 15.75 | 15.75 | 5,200 | +0.15(+0.96%) |
Dec 18, 2003 | 15.60 | 15.60 | 15.60 | 15.60 | 3,800 | +0.15(+0.97%) |
Dec 17, 2003 | 15.45 | 15.45 | 15.45 | 15.45 | 6,400 | -0.45(-2.83%) |
Dec 16, 2003 | 15.90 | 15.90 | 15.90 | 15.90 | 7,000 | +0.30(+1.92%) |
Dec 15, 2003 | 15.35 | 15.60 | 15.35 | 15.60 | 13,100 | -0.20(-1.27%) |
Dec 12, 2003 | 15.80 | 15.80 | 15.80 | 15.80 | 2,700 | -0.05(-0.32%) |
Dec 11, 2003 | 15.99 | 16.00 | 15.85 | 15.85 | 8,000 | -0.14(-0.88%) |
Dec 10, 2003 | 15.99 | 15.99 | 15.99 | 15.99 | 2,800 | +0.12(+0.76%) |
Dec 09, 2003 | 15.85 | 15.97 | 15.85 | 15.87 | 7,000 | +0.02(+0.13%) |
Dec 08, 2003 | 15.85 | 15.85 | 15.85 | 15.85 | 1,800 | +0.08(+0.51%) |
Dec 05, 2003 | 15.75 | 15.84 | 15.75 | 15.77 | 4,000 | +0.49(+3.21%) |
Dec 04, 2003 | 15.24 | 15.28 | 15.24 | 15.28 | 2,700 | +0.18(+1.19%) |
Dec 03, 2003 | 15.10 | 15.10 | 15.10 | 15.10 | 1,200 | +0.10(+0.67%) |
Dec 02, 2003 | 15.00 | 15.00 | 15.00 | 15.00 | 2,500 | +0.20(+1.35%) |