Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 15.98 | 17.16 | 15.98 | 16.67 | 10,912 | +0.88(+5.57%) |
Aug 30, 2004 | 15.53 | 15.79 | 15.19 | 15.79 | 5,242 | +0.48(+3.11%) |
Aug 27, 2004 | 15.07 | 15.31 | 15.07 | 15.31 | 534 | +0.36(+2.38%) |
Aug 26, 2004 | 15.08 | 15.09 | 14.95 | 14.95 | 1,604 | +0.00(+0.00%) |
Aug 25, 2004 | 14.74 | 14.99 | 14.74 | 14.95 | 1,604 | +0.19(+1.27%) |
Aug 24, 2004 | 16.16 | 16.16 | 14.54 | 14.77 | 9,094 | -1.14(-7.14%) |
Aug 23, 2004 | 15.90 | 15.90 | 15.90 | 15.90 | 213 | -0.30(-1.85%) |
Aug 20, 2004 | 16.20 | 16.20 | 16.20 | 16.20 | 0 | +0.00(+0.00%) |
Aug 19, 2004 | 16.01 | 16.21 | 15.82 | 16.20 | 962 | +0.19(+1.20%) |
Aug 18, 2004 | 15.99 | 16.06 | 15.99 | 16.01 | 1,497 | +0.19(+1.21%) |
Aug 17, 2004 | 15.82 | 15.82 | 15.82 | 15.82 | 106 | -0.09(-0.59%) |
Aug 16, 2004 | 16.68 | 16.68 | 15.91 | 15.91 | 17,546 | -0.77(-4.59%) |
Aug 13, 2004 | 16.41 | 16.82 | 16.28 | 16.68 | 10,698 | -0.45(-2.62%) |
Aug 12, 2004 | 16.64 | 17.13 | 16.42 | 17.13 | 855 | +0.07(+0.41%) |
Aug 11, 2004 | 17.05 | 17.06 | 17.04 | 17.06 | 641 | +0.02(+0.14%) |
Aug 10, 2004 | 17.06 | 17.62 | 16.83 | 17.03 | 13,587 | -0.07(-0.41%) |
Aug 09, 2004 | 17.17 | 17.41 | 16.36 | 17.10 | 5,991 | -0.05(-0.28%) |
Aug 06, 2004 | 16.36 | 17.57 | 16.36 | 17.15 | 11,875 | +0.79(+4.86%) |
Aug 05, 2004 | 16.33 | 16.36 | 16.33 | 16.36 | 1,390 | +0.35(+2.19%) |
Aug 04, 2004 | 15.52 | 16.36 | 15.41 | 16.01 | 6,526 | +0.71(+4.64%) |
Aug 03, 2004 | 14.95 | 15.30 | 14.94 | 15.30 | 2,674 | +0.48(+3.25%) |
Aug 02, 2004 | 14.58 | 14.91 | 14.43 | 14.81 | 3,209 | +0.25(+1.70%) |
Jul 30, 2004 | 14.49 | 14.57 | 14.49 | 14.57 | 1,176 | +0.08(+0.55%) |
Jul 29, 2004 | 14.59 | 14.59 | 14.31 | 14.49 | 855 | +0.14(+0.94%) |
Jul 28, 2004 | 14.38 | 14.38 | 14.35 | 14.35 | 427 | -0.02(-0.16%) |
Jul 27, 2004 | 14.38 | 14.38 | 14.38 | 14.38 | 534 | +0.00(+0.00%) |
Jul 26, 2004 | 14.38 | 14.38 | 14.38 | 14.38 | 0 | +0.00(+0.00%) |
Jul 23, 2004 | 14.38 | 14.38 | 14.38 | 14.38 | 0 | +0.00(+0.00%) |
Jul 22, 2004 | 14.36 | 14.48 | 14.36 | 14.38 | 1,283 | -0.23(-1.56%) |
Jul 21, 2004 | 14.32 | 14.60 | 14.27 | 14.60 | 5,349 | +0.12(+0.80%) |
Jul 20, 2004 | 14.13 | 14.49 | 14.13 | 14.49 | 3,102 | +0.36(+2.51%) |
Jul 19, 2004 | 14.04 | 14.14 | 13.95 | 14.13 | 1,176 | +0.25(+1.82%) |
Jul 16, 2004 | 13.88 | 13.88 | 13.88 | 13.88 | 106 | -0.14(-0.97%) |
Jul 15, 2004 | 13.70 | 14.02 | 13.70 | 14.02 | 3,530 | +0.29(+2.15%) |
Jul 14, 2004 | 13.66 | 13.88 | 13.66 | 13.72 | 33,487 | +0.26(+1.91%) |
Jul 13, 2004 | 13.66 | 13.67 | 13.46 | 13.46 | 1,818 | +0.02(+0.17%) |
Jul 12, 2004 | 13.66 | 13.67 | 13.33 | 13.44 | 5,884 | +0.00(+0.03%) |
Jul 09, 2004 | 13.46 | 13.67 | 13.43 | 13.44 | 5,777 | -0.02(-0.17%) |
Jul 08, 2004 | 13.46 | 13.46 | 13.46 | 13.46 | 213 | +0.00(+0.03%) |
Jul 07, 2004 | 13.32 | 13.45 | 13.23 | 13.45 | 3,637 | +0.14(+1.02%) |
Jul 06, 2004 | 13.20 | 13.32 | 13.20 | 13.32 | 4,279 | +0.46(+3.60%) |
Jul 02, 2004 | 12.85 | 12.99 | 12.85 | 12.86 | 534 | -0.17(-1.30%) |
Jul 01, 2004 | 13.03 | 13.03 | 13.03 | 13.03 | 0 | +0.00(+0.00%) |
Jun 30, 2004 | 12.95 | 13.09 | 12.95 | 13.03 | 1,390 | +0.09(+0.69%) |
Jun 29, 2004 | 13.32 | 13.32 | 12.85 | 12.94 | 320 | -0.20(-1.49%) |
Jun 28, 2004 | 13.20 | 13.20 | 13.13 | 13.13 | 427 | +0.00(+0.00%) |
Jun 25, 2004 | 12.99 | 13.13 | 12.99 | 13.13 | 641 | +0.28(+2.18%) |
Jun 24, 2004 | 12.85 | 12.85 | 12.85 | 12.85 | 427 | +0.00(+0.00%) |
Jun 23, 2004 | 12.85 | 12.85 | 12.83 | 12.85 | 1,604 | +0.28(+2.23%) |
Jun 22, 2004 | 12.57 | 12.57 | 12.57 | 12.57 | 1,497 | -0.07(-0.55%) |
Jun 21, 2004 | 12.64 | 12.64 | 12.64 | 12.64 | 748 | -0.04(-0.29%) |
Jun 18, 2004 | 12.68 | 12.68 | 12.68 | 12.68 | 106 | +0.29(+2.38%) |
Jun 17, 2004 | 12.38 | 12.38 | 12.38 | 12.38 | 0 | +0.00(+0.00%) |
Jun 16, 2004 | 12.38 | 12.85 | 12.38 | 12.38 | 1,925 | -0.42(-3.25%) |
Jun 15, 2004 | 12.65 | 12.80 | 12.65 | 12.80 | 748 | -0.17(-1.30%) |
Jun 14, 2004 | 12.76 | 12.97 | 12.65 | 12.97 | 2,781 | +0.21(+1.65%) |
Jun 10, 2004 | 12.78 | 12.92 | 12.75 | 12.76 | 2,674 | +0.17(+1.34%) |
Jun 09, 2004 | 12.44 | 12.61 | 12.44 | 12.59 | 2,567 | +0.15(+1.20%) |
Jun 08, 2004 | 13.09 | 13.09 | 12.17 | 12.44 | 20,435 | -0.65(-5.00%) |
Jun 07, 2004 | 13.11 | 13.11 | 13.09 | 13.09 | 641 | -0.11(-0.81%) |
Jun 04, 2004 | 13.20 | 13.20 | 13.20 | 13.20 | 106 | -0.11(-0.81%) |
Jun 03, 2004 | 13.58 | 13.66 | 13.09 | 13.31 | 15,299 | -0.27(-1.96%) |
Jun 02, 2004 | 13.59 | 13.59 | 13.58 | 13.58 | 641 | +0.00(+0.00%) |
Jun 01, 2004 | 13.78 | 13.78 | 13.58 | 13.58 | 427 | -0.13(-0.95%) |
May 28, 2004 | 13.71 | 13.71 | 13.71 | 13.71 | 641 | +0.13(+0.96%) |
May 27, 2004 | 13.58 | 13.58 | 13.58 | 13.58 | 748 | +0.00(+0.00%) |
May 26, 2004 | 13.58 | 13.58 | 13.58 | 13.58 | 1,283 | -0.14(-1.02%) |
May 25, 2004 | 13.58 | 13.72 | 13.58 | 13.72 | 1,176 | +0.14(+1.03%) |
May 24, 2004 | 13.58 | 13.58 | 13.58 | 13.58 | 0 | +0.00(+0.00%) |
May 21, 2004 | 13.58 | 13.58 | 13.58 | 13.58 | 0 | +0.00(+0.00%) |
May 20, 2004 | 13.58 | 13.58 | 13.58 | 13.58 | 0 | +0.00(+0.00%) |
May 19, 2004 | 13.60 | 13.60 | 13.58 | 13.58 | 427 | -0.24(-1.73%) |
May 18, 2004 | 13.58 | 13.81 | 13.58 | 13.81 | 748 | +0.24(+1.76%) |
May 17, 2004 | 13.59 | 13.59 | 13.58 | 13.58 | 2,032 | +0.02(+0.14%) |
May 14, 2004 | 13.56 | 13.56 | 13.56 | 13.56 | 0 | +0.00(+0.00%) |
May 13, 2004 | 13.56 | 13.56 | 13.56 | 13.56 | 0 | +0.00(+0.00%) |
May 12, 2004 | 13.56 | 13.56 | 13.56 | 13.56 | 0 | +0.00(+0.00%) |
May 11, 2004 | 13.56 | 13.56 | 13.56 | 13.56 | 534 | +0.00(+0.03%) |
May 10, 2004 | 13.55 | 13.61 | 13.55 | 13.55 | 748 | +0.00(+0.00%) |
May 07, 2004 | 13.55 | 13.55 | 13.55 | 13.55 | 213 | -0.23(-1.67%) |
May 06, 2004 | 13.20 | 13.78 | 13.17 | 13.78 | 2,460 | +0.55(+4.13%) |
May 05, 2004 | 13.33 | 13.33 | 13.23 | 13.23 | 2,781 | -0.34(-2.48%) |
May 04, 2004 | 13.46 | 13.57 | 13.46 | 13.57 | 3,637 | +0.02(+0.14%) |
May 03, 2004 | 14.02 | 14.02 | 13.55 | 13.55 | 3,102 | -0.70(-4.92%) |
Apr 30, 2004 | 14.25 | 14.25 | 14.25 | 14.25 | 320 | +0.00(+0.00%) |
Apr 29, 2004 | 14.14 | 14.25 | 14.14 | 14.25 | 320 | +0.02(+0.16%) |
Apr 28, 2004 | 14.23 | 14.23 | 14.23 | 14.23 | 855 | -0.12(-0.81%) |
Apr 27, 2004 | 14.35 | 14.35 | 14.35 | 14.35 | 427 | +0.11(+0.79%) |
Apr 26, 2004 | 14.24 | 14.24 | 14.23 | 14.23 | 748 | +0.00(+0.00%) |
Apr 23, 2004 | 14.32 | 14.32 | 14.23 | 14.23 | 2,353 | -0.32(-2.22%) |
Apr 22, 2004 | 14.32 | 14.56 | 14.32 | 14.56 | 534 | +0.07(+0.48%) |
Apr 21, 2004 | 14.49 | 14.56 | 14.49 | 14.49 | 3,744 | -0.00(-0.03%) |
Apr 20, 2004 | 14.49 | 14.49 | 14.49 | 14.49 | 748 | -0.02(-0.16%) |
Apr 19, 2004 | 14.76 | 14.76 | 14.52 | 14.52 | 320 | -0.07(-0.45%) |
Apr 16, 2004 | 14.68 | 14.68 | 14.57 | 14.58 | 8,131 | -0.17(-1.17%) |
Apr 15, 2004 | 14.74 | 14.76 | 14.53 | 14.75 | 4,814 | +0.13(+0.86%) |
Apr 14, 2004 | 14.59 | 14.81 | 14.58 | 14.63 | 7,061 | -0.07(-0.45%) |
Apr 13, 2004 | 14.72 | 14.79 | 14.67 | 14.69 | 2,781 | -0.03(-0.19%) |
Apr 12, 2004 | 14.84 | 14.84 | 14.70 | 14.72 | 427 | +0.14(+0.96%) |
Apr 08, 2004 | 14.58 | 14.58 | 14.56 | 14.58 | 534 | +0.02(+0.13%) |
Apr 07, 2004 | 14.49 | 14.56 | 14.49 | 14.56 | 748 | +0.12(+0.84%) |
Apr 06, 2004 | 14.44 | 14.44 | 14.44 | 14.44 | 106 | +0.00(+0.00%) |
Apr 05, 2004 | 14.44 | 14.44 | 14.44 | 14.44 | 213 | -0.05(-0.35%) |
Apr 02, 2004 | 14.49 | 14.49 | 14.49 | 14.49 | 855 | -0.01(-0.06%) |
Apr 01, 2004 | 14.92 | 14.92 | 14.50 | 14.50 | 748 | -0.20(-1.37%) |
Mar 31, 2004 | 14.54 | 14.70 | 14.45 | 14.70 | 7,168 | +0.17(+1.16%) |
Mar 30, 2004 | 14.53 | 14.53 | 14.53 | 14.53 | 0 | +0.00(+0.00%) |
Mar 29, 2004 | 14.54 | 14.54 | 14.53 | 14.53 | 855 | +0.00(+0.00%) |
Mar 26, 2004 | 14.53 | 14.66 | 14.53 | 14.53 | 3,316 | +0.00(+0.00%) |
Mar 25, 2004 | 14.54 | 14.56 | 14.53 | 14.53 | 3,209 | +0.00(+0.00%) |
Mar 24, 2004 | 14.53 | 14.53 | 14.53 | 14.53 | 213 | +0.00(+0.00%) |
Mar 23, 2004 | 14.53 | 14.53 | 14.53 | 14.53 | 427 | -0.09(-0.64%) |
Mar 22, 2004 | 14.73 | 14.73 | 14.63 | 14.63 | 962 | -0.33(-2.19%) |
Mar 19, 2004 | 14.95 | 14.95 | 14.95 | 14.95 | 106 | -0.00(-0.03%) |
Mar 18, 2004 | 14.96 | 14.96 | 14.96 | 14.96 | 106 | +0.14(+0.98%) |
Mar 17, 2004 | 15.02 | 15.09 | 14.78 | 14.81 | 4,065 | -0.32(-2.13%) |
Mar 16, 2004 | 14.92 | 15.14 | 14.83 | 15.14 | 2,995 | +0.21(+1.38%) |
Mar 15, 2004 | 14.93 | 14.93 | 14.93 | 14.93 | 320 | +0.27(+1.82%) |
Mar 12, 2004 | 14.84 | 14.84 | 14.63 | 14.66 | 3,102 | -0.09(-0.63%) |
Mar 11, 2004 | 14.70 | 14.76 | 14.70 | 14.76 | 1,176 | +0.18(+1.22%) |
Mar 10, 2004 | 14.53 | 14.65 | 14.43 | 14.58 | 3,423 | -0.05(-0.32%) |
Mar 09, 2004 | 14.60 | 14.72 | 14.44 | 14.63 | 3,102 | -0.09(-0.63%) |
Mar 08, 2004 | 14.72 | 14.72 | 14.72 | 14.72 | 0 | +0.00(+0.00%) |
Mar 05, 2004 | 14.72 | 14.72 | 14.72 | 14.72 | 213 | +0.03(+0.19%) |
Mar 04, 2004 | 14.69 | 14.69 | 14.69 | 14.69 | 106 | +0.03(+0.19%) |
Mar 03, 2004 | 14.67 | 14.67 | 14.42 | 14.66 | 5,242 | +0.18(+1.23%) |
Mar 02, 2004 | 14.49 | 14.49 | 14.49 | 14.49 | 641 | +0.06(+0.42%) |
Mar 01, 2004 | 14.43 | 14.43 | 14.43 | 14.43 | 0 | +0.00(+0.00%) |
Feb 27, 2004 | 14.47 | 14.47 | 14.43 | 14.43 | 1,925 | -0.10(-0.70%) |
Feb 26, 2004 | 14.53 | 14.53 | 14.53 | 14.53 | 0 | +0.00(+0.00%) |
Feb 25, 2004 | 14.53 | 14.53 | 14.53 | 14.53 | 1,069 | +0.16(+1.11%) |
Feb 24, 2004 | 14.37 | 14.37 | 14.37 | 14.37 | 0 | +0.00(+0.00%) |
Feb 23, 2004 | 14.49 | 14.49 | 14.37 | 14.37 | 1,283 | -0.19(-1.28%) |
Feb 20, 2004 | 14.55 | 14.63 | 14.49 | 14.56 | 2,353 | +0.07(+0.48%) |
Feb 19, 2004 | 14.45 | 14.54 | 14.45 | 14.49 | 5,777 | +0.19(+1.31%) |
Feb 18, 2004 | 14.30 | 14.30 | 14.30 | 14.30 | 1,925 | +0.00(+0.00%) |
Feb 17, 2004 | 14.30 | 14.30 | 14.30 | 14.30 | 855 | +0.00(+0.00%) |
Feb 13, 2004 | 14.30 | 14.30 | 14.30 | 14.30 | 1,069 | +0.00(+0.00%) |
Feb 12, 2004 | 14.30 | 14.53 | 14.30 | 14.30 | 962 | -0.06(-0.39%) |
Feb 11, 2004 | 14.55 | 14.55 | 14.36 | 14.36 | 855 | -0.18(-1.22%) |
Feb 10, 2004 | 14.42 | 14.53 | 14.42 | 14.53 | 2,246 | +0.04(+0.29%) |
Feb 09, 2004 | 14.50 | 14.50 | 14.49 | 14.49 | 427 | -0.05(-0.32%) |
Feb 06, 2004 | 14.46 | 14.54 | 14.46 | 14.54 | 1,390 | +0.21(+1.50%) |
Feb 05, 2004 | 14.33 | 14.33 | 14.32 | 14.32 | 855 | +0.02(+0.16%) |
Feb 04, 2004 | 14.49 | 14.49 | 14.30 | 14.30 | 2,888 | -0.19(-1.29%) |
Feb 03, 2004 | 14.51 | 14.51 | 14.49 | 14.49 | 962 | -0.14(-0.96%) |
Feb 02, 2004 | 14.63 | 14.63 | 14.63 | 14.63 | 106 | +0.03(+0.22%) |
Jan 30, 2004 | 14.67 | 14.67 | 14.49 | 14.59 | 2,353 | +0.10(+0.68%) |
Jan 29, 2004 | 14.84 | 14.84 | 14.50 | 14.50 | 1,818 | -0.35(-2.33%) |
Jan 28, 2004 | 14.95 | 14.95 | 14.84 | 14.84 | 213 | -0.11(-0.72%) |
Jan 27, 2004 | 14.95 | 14.95 | 14.84 | 14.95 | 5,028 | -0.05(-0.31%) |
Jan 26, 2004 | 15.00 | 15.00 | 15.00 | 15.00 | 427 | +0.04(+0.28%) |
Jan 23, 2004 | 14.95 | 14.95 | 14.95 | 14.95 | 213 | -0.20(-1.30%) |
Jan 22, 2004 | 15.07 | 15.16 | 14.95 | 15.15 | 4,279 | +0.08(+0.53%) |
Jan 21, 2004 | 15.09 | 15.21 | 15.06 | 15.07 | 3,744 | -0.02(-0.16%) |
Jan 20, 2004 | 15.19 | 15.25 | 15.09 | 15.09 | 8,452 | +0.00(+0.00%) |
Jan 16, 2004 | 15.19 | 15.25 | 15.09 | 15.09 | 8,452 | +0.02(+0.16%) |
Jan 15, 2004 | 15.07 | 15.07 | 15.07 | 15.07 | 106 | -0.10(-0.68%) |
Jan 14, 2004 | 15.05 | 15.17 | 15.05 | 15.17 | 1,069 | +0.13(+0.84%) |
Jan 13, 2004 | 15.42 | 15.42 | 15.00 | 15.05 | 2,932 | +0.07(+0.44%) |
Jan 12, 2004 | 15.22 | 15.22 | 14.98 | 14.98 | 2,749 | -0.32(-2.11%) |
Jan 09, 2004 | 15.31 | 15.31 | 15.31 | 15.31 | 0 | +0.00(+0.00%) |
Jan 08, 2004 | 15.33 | 15.47 | 15.31 | 15.31 | 374 | -0.35(-2.24%) |
Jan 07, 2004 | 15.45 | 15.66 | 15.45 | 15.66 | 1,711 | +0.21(+1.36%) |
Jan 06, 2004 | 15.54 | 15.54 | 15.45 | 15.45 | 748 | +0.02(+0.15%) |
Jan 05, 2004 | 15.45 | 15.45 | 15.42 | 15.42 | 962 | -0.00(-0.03%) |
Jan 02, 2004 | 14.93 | 15.98 | 14.93 | 15.43 | 6,205 | +0.50(+3.32%) |
Dec 31, 2003 | 14.93 | 14.93 | 14.93 | 14.93 | 3,209 | +0.11(+0.76%) |
Dec 30, 2003 | 14.88 | 14.93 | 14.68 | 14.82 | 3,353 | -0.01(-0.06%) |
Dec 29, 2003 | 14.07 | 14.88 | 14.07 | 14.83 | 4,017 | +0.27(+1.86%) |
Dec 26, 2003 | 14.74 | 14.74 | 14.56 | 14.56 | 427 | -0.40(-2.66%) |
Dec 24, 2003 | 14.95 | 14.95 | 14.95 | 14.95 | 320 | +0.12(+0.79%) |
Dec 23, 2003 | 14.84 | 14.84 | 14.84 | 14.84 | 3,744 | -0.09(-0.63%) |
Dec 22, 2003 | 15.02 | 15.02 | 14.93 | 14.93 | 427 | -0.49(-3.18%) |
Dec 19, 2003 | 15.77 | 15.77 | 15.12 | 15.42 | 4,847 | -0.35(-2.19%) |
Dec 18, 2003 | 15.38 | 15.77 | 15.38 | 15.77 | 6,676 | +0.77(+5.14%) |
Dec 17, 2003 | 15.23 | 15.23 | 15.00 | 15.00 | 1,615 | -0.65(-4.18%) |
Dec 16, 2003 | 15.31 | 15.70 | 15.09 | 15.65 | 5,841 | +0.37(+2.42%) |
Dec 15, 2003 | 15.18 | 15.28 | 15.18 | 15.28 | 962 | +0.43(+2.93%) |
Dec 12, 2003 | 14.96 | 14.96 | 14.85 | 14.85 | 3,423 | -0.27(-1.79%) |
Dec 11, 2003 | 14.93 | 15.12 | 14.97 | 15.12 | 7,398 | +0.19(+1.25%) |
Dec 10, 2003 | 14.93 | 14.93 | 14.93 | 14.93 | 534 | +0.23(+1.56%) |
Dec 09, 2003 | 14.70 | 14.70 | 14.70 | 14.70 | 427 | -0.14(-0.91%) |
Dec 08, 2003 | 14.49 | 14.84 | 14.49 | 14.84 | 1,497 | +0.19(+1.28%) |
Dec 05, 2003 | 14.65 | 14.65 | 14.65 | 14.65 | 0 | +0.00(+0.00%) |
Dec 04, 2003 | 14.65 | 14.65 | 14.65 | 14.65 | 481 | +0.15(+1.06%) |
Dec 03, 2003 | 14.56 | 14.67 | 14.50 | 14.50 | 888 | +0.38(+2.72%) |
Dec 02, 2003 | 14.21 | 14.49 | 14.11 | 14.11 | 5,274 | -0.16(-1.15%) |
Dec 01, 2003 | 14.45 | 14.45 | 14.16 | 14.28 | 2,353 | -0.16(-1.13%) |
Nov 28, 2003 | 14.44 | 14.44 | 14.44 | 14.44 | 0 | +0.00(+0.00%) |
Nov 26, 2003 | 14.44 | 14.44 | 14.44 | 14.44 | 534 | +0.00(+0.00%) |
Nov 25, 2003 | 14.44 | 14.44 | 14.44 | 14.44 | 160 | +0.25(+1.75%) |
Nov 24, 2003 | 14.35 | 14.37 | 14.19 | 14.19 | 1,069 | -0.15(-1.08%) |
Nov 21, 2003 | 14.16 | 14.35 | 14.35 | 14.35 | 695 | +0.19(+1.32%) |
Nov 20, 2003 | 14.16 | 14.16 | 14.16 | 14.16 | 855 | +0.09(+0.63%) |
Nov 19, 2003 | 14.07 | 14.07 | 14.07 | 14.07 | 0 | +0.00(+0.00%) |
Nov 18, 2003 | 14.07 | 14.07 | 14.07 | 14.07 | 106 | +0.02(+0.14%) |
Nov 17, 2003 | 14.37 | 14.49 | 14.03 | 14.05 | 1,872 | -0.32(-2.21%) |
Nov 14, 2003 | 14.37 | 14.37 | 14.37 | 14.37 | 213 | +0.00(+0.00%) |
Nov 13, 2003 | 14.37 | 14.37 | 14.37 | 14.37 | 160 | +0.30(+2.16%) |
Nov 12, 2003 | 14.07 | 14.07 | 14.07 | 14.07 | 0 | +0.00(+0.00%) |
Nov 11, 2003 | 14.07 | 14.07 | 14.07 | 14.07 | 0 | +0.00(+0.00%) |
Nov 10, 2003 | 14.27 | 14.28 | 14.02 | 14.07 | 3,503 | +0.05(+0.33%) |
Nov 07, 2003 | 14.13 | 14.27 | 14.02 | 14.02 | 3,637 | -0.11(-0.76%) |
Nov 06, 2003 | 14.13 | 14.13 | 14.13 | 14.13 | 106 | +0.01(+0.07%) |
Nov 05, 2003 | 14.12 | 14.12 | 14.12 | 14.12 | 106 | +0.00(+0.00%) |
Nov 04, 2003 | 14.12 | 14.12 | 14.12 | 14.12 | 106 | +0.16(+1.13%) |
Nov 03, 2003 | 14.02 | 14.02 | 14.02 | 13.96 | 1,283 | -0.01(-0.10%) |
Oct 31, 2003 | 14.04 | 14.04 | 13.97 | 13.97 | 427 | -0.07(-0.50%) |
Oct 30, 2003 | 14.09 | 14.04 | 14.04 | 14.04 | 3,637 | -0.05(-0.36%) |
Oct 29, 2003 | 14.21 | 14.21 | 14.09 | 14.09 | 2,460 | -0.14(-0.95%) |
Oct 28, 2003 | 14.23 | 14.23 | 14.23 | 14.23 | 1,069 | -0.10(-0.69%) |
Oct 27, 2003 | 14.25 | 14.49 | 14.25 | 14.33 | 2,353 | +0.11(+0.79%) |
Oct 24, 2003 | 14.22 | 14.22 | 14.22 | 14.22 | 106 | +0.02(+0.13%) |
Oct 23, 2003 | 14.20 | 14.24 | 14.14 | 14.20 | 4,707 | +0.15(+1.09%) |
Oct 22, 2003 | 14.20 | 14.20 | 14.04 | 14.04 | 1,069 | -0.23(-1.63%) |
Oct 21, 2003 | 14.28 | 14.28 | 14.28 | 14.28 | 0 | +0.00(+0.00%) |
Oct 20, 2003 | 14.04 | 14.28 | 14.04 | 14.28 | 320 | +0.23(+1.66%) |
Oct 17, 2003 | 14.22 | 14.22 | 14.04 | 14.04 | 427 | -0.26(-1.79%) |
Oct 16, 2003 | 14.25 | 14.30 | 14.30 | 14.30 | 1,604 | +0.05(+0.33%) |
Oct 15, 2003 | 14.18 | 14.44 | 14.04 | 14.25 | 3,102 | -0.28(-1.93%) |
Oct 14, 2003 | 14.56 | 14.56 | 14.14 | 14.53 | 5,349 | -0.02(-0.13%) |
Oct 13, 2003 | 14.55 | 14.55 | 14.55 | 14.55 | 534 | +0.00(+0.00%) |
Oct 10, 2003 | 14.56 | 14.79 | 14.55 | 14.55 | 2,795 | -0.02(-0.13%) |
Oct 09, 2003 | 14.57 | 14.57 | 14.57 | 14.57 | 534 | +0.00(+0.00%) |
Oct 08, 2003 | 14.57 | 14.57 | 14.57 | 14.57 | 106 | -0.36(-2.41%) |
Oct 07, 2003 | 14.55 | 14.93 | 14.55 | 14.93 | 4,493 | +0.00(+0.00%) |
Oct 06, 2003 | 14.93 | 14.93 | 14.62 | 14.93 | 2,460 | +0.21(+1.43%) |
Oct 03, 2003 | 14.86 | 14.95 | 14.72 | 14.72 | 2,460 | -0.14(-0.94%) |
Oct 02, 2003 | 14.72 | 14.86 | 14.61 | 14.86 | 1,497 | -0.07(-0.47%) |
Oct 01, 2003 | 14.39 | 14.93 | 14.27 | 14.93 | 3,744 | +0.68(+4.75%) |
Sep 30, 2003 | 14.39 | 14.39 | 14.22 | 14.25 | 1,283 | -0.07(-0.52%) |
Sep 29, 2003 | 14.06 | 14.43 | 14.06 | 14.33 | 1,818 | +0.24(+1.73%) |
Sep 26, 2003 | 14.02 | 14.44 | 14.02 | 14.09 | 2,674 | -0.00(-0.03%) |
Sep 25, 2003 | 13.67 | 14.09 | 13.67 | 14.09 | 2,835 | +0.07(+0.50%) |
Sep 24, 2003 | 14.02 | 14.02 | 14.02 | 14.02 | 0 | +0.00(+0.00%) |
Sep 23, 2003 | 14.02 | 14.02 | 13.55 | 14.02 | 2,995 | +0.51(+3.81%) |
Sep 22, 2003 | 14.18 | 14.18 | 13.51 | 13.51 | 4,921 | -0.70(-4.93%) |
Sep 19, 2003 | 14.21 | 14.21 | 14.21 | 14.21 | 213 | +0.33(+2.36%) |
Sep 18, 2003 | 14.25 | 14.25 | 13.88 | 13.88 | 213 | -0.14(-1.00%) |
Sep 17, 2003 | 14.02 | 14.02 | 14.02 | 14.02 | 2,139 | -0.01(-0.10%) |
Sep 16, 2003 | 13.74 | 14.03 | 13.74 | 14.03 | 7,061 | +0.36(+2.67%) |
Sep 15, 2003 | 13.66 | 13.67 | 13.62 | 13.67 | 7,596 | +0.00(+0.00%) |
Sep 12, 2003 | 13.52 | 13.67 | 13.20 | 13.67 | 3,316 | +0.15(+1.11%) |
Sep 11, 2003 | 12.95 | 13.55 | 12.95 | 13.52 | 2,781 | +0.01(+0.04%) |
Sep 10, 2003 | 13.35 | 13.53 | 12.95 | 13.51 | 2,674 | +0.34(+2.59%) |
Sep 09, 2003 | 12.99 | 13.53 | 12.94 | 13.17 | 5,884 | +0.19(+1.44%) |
Sep 08, 2003 | 12.62 | 12.99 | 12.62 | 12.99 | 1,176 | +0.18(+1.42%) |
Sep 05, 2003 | 12.80 | 12.83 | 12.80 | 12.80 | 12,196 | +0.19(+1.48%) |
Sep 04, 2003 | 12.62 | 12.62 | 12.62 | 12.62 | 0 | +0.00(+0.00%) |
Sep 03, 2003 | 12.39 | 12.88 | 12.39 | 12.62 | 7,061 | +0.26(+2.08%) |