Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 17.57 | 17.64 | 17.43 | 17.48 | 993,662 | -0.10(-0.57%) |
Nov 29, 2004 | 17.61 | 17.72 | 17.41 | 17.58 | 848,407 | +0.06(+0.35%) |
Nov 26, 2004 | 17.54 | 17.62 | 17.50 | 17.52 | 207,906 | -0.04(-0.22%) |
Nov 24, 2004 | 17.22 | 17.66 | 17.18 | 17.56 | 660,825 | +0.28(+1.63%) |
Nov 23, 2004 | 17.00 | 17.29 | 17.00 | 17.28 | 686,930 | +0.24(+1.38%) |
Nov 22, 2004 | 16.83 | 17.07 | 16.79 | 17.04 | 696,439 | +0.19(+1.10%) |
Nov 19, 2004 | 17.23 | 17.23 | 16.79 | 16.85 | 1,095,284 | -0.36(-2.12%) |
Nov 18, 2004 | 17.18 | 17.28 | 16.89 | 17.22 | 1,138,730 | +0.03(+0.17%) |
Nov 17, 2004 | 17.17 | 17.42 | 17.03 | 17.19 | 846,915 | +0.01(+0.06%) |
Nov 16, 2004 | 17.48 | 17.48 | 17.16 | 17.18 | 741,936 | -0.31(-1.78%) |
Nov 15, 2004 | 17.47 | 17.52 | 17.17 | 17.49 | 1,135,001 | +0.05(+0.31%) |
Nov 12, 2004 | 17.45 | 17.48 | 17.06 | 17.44 | 1,138,730 | +0.02(+0.14%) |
Nov 11, 2004 | 16.95 | 17.51 | 16.82 | 17.41 | 1,415,628 | +0.54(+3.18%) |
Nov 10, 2004 | 16.89 | 17.19 | 16.81 | 16.88 | 1,343,840 | +0.16(+0.94%) |
Nov 09, 2004 | 16.51 | 16.80 | 16.48 | 16.72 | 1,073,282 | +0.24(+1.43%) |
Nov 08, 2004 | 16.82 | 16.85 | 16.36 | 16.48 | 1,119,152 | -0.37(-2.21%) |
Nov 05, 2004 | 16.60 | 16.91 | 16.55 | 16.85 | 1,528,998 | +0.31(+1.90%) |
Nov 04, 2004 | 16.09 | 16.57 | 16.05 | 16.54 | 940,893 | +0.46(+2.85%) |
Nov 03, 2004 | 16.06 | 16.33 | 15.91 | 16.08 | 1,021,072 | +0.24(+1.49%) |
Nov 02, 2004 | 15.84 | 16.08 | 15.79 | 15.85 | 1,102,929 | -0.05(-0.31%) |
Nov 01, 2004 | 15.55 | 15.94 | 15.43 | 15.90 | 655,604 | +0.38(+2.42%) |
Oct 29, 2004 | 15.56 | 15.75 | 15.42 | 15.52 | 980,609 | -0.01(-0.07%) |
Oct 28, 2004 | 15.66 | 15.68 | 15.40 | 15.53 | 753,497 | -0.23(-1.45%) |
Oct 27, 2004 | 15.54 | 15.79 | 15.37 | 15.76 | 679,844 | +0.28(+1.80%) |
Oct 26, 2004 | 15.37 | 15.55 | 15.27 | 15.48 | 952,640 | +0.11(+0.72%) |
Oct 25, 2004 | 15.48 | 15.50 | 15.27 | 15.37 | 693,456 | -0.13(-0.85%) |
Oct 22, 2004 | 15.67 | 15.74 | 15.38 | 15.50 | 677,047 | -0.13(-0.85%) |
Oct 21, 2004 | 15.95 | 15.97 | 15.46 | 15.63 | 1,336,381 | -0.25(-1.58%) |
Oct 20, 2004 | 15.30 | 16.43 | 15.23 | 15.89 | 3,634,913 | +0.55(+3.57%) |
Oct 19, 2004 | 15.39 | 15.58 | 15.34 | 15.34 | 968,489 | -0.05(-0.35%) |
Oct 18, 2004 | 15.14 | 15.47 | 14.94 | 15.39 | 901,363 | +0.24(+1.58%) |
Oct 15, 2004 | 14.99 | 15.24 | 14.96 | 15.15 | 749,954 | +0.24(+1.61%) |
Oct 14, 2004 | 15.27 | 15.31 | 14.91 | 14.91 | 1,234,386 | -0.18(-1.18%) |
Oct 13, 2004 | 15.02 | 15.28 | 15.02 | 15.09 | 985,457 | +0.08(+0.52%) |
Oct 12, 2004 | 14.89 | 15.05 | 14.79 | 15.01 | 1,048,668 | +0.07(+0.45%) |
Oct 11, 2004 | 15.07 | 15.19 | 14.81 | 14.94 | 500,467 | -0.14(-0.92%) |
Oct 08, 2004 | 15.02 | 15.25 | 15.02 | 15.08 | 971,100 | -0.06(-0.38%) |
Oct 07, 2004 | 15.26 | 15.30 | 15.11 | 15.14 | 767,295 | -0.18(-1.19%) |
Oct 06, 2004 | 15.33 | 15.50 | 15.28 | 15.32 | 1,086,334 | +0.01(+0.05%) |
Oct 05, 2004 | 15.41 | 15.41 | 15.28 | 15.32 | 688,235 | -0.14(-0.88%) |
Oct 04, 2004 | 15.45 | 15.75 | 15.42 | 15.45 | 1,436,139 | +0.10(+0.65%) |
Oct 01, 2004 | 15.58 | 15.59 | 15.30 | 15.35 | 702,033 | -0.16(-1.06%) |
Sep 30, 2004 | 15.54 | 15.58 | 15.27 | 15.52 | 818,013 | -0.03(-0.16%) |
Sep 29, 2004 | 15.20 | 15.61 | 15.20 | 15.54 | 962,336 | +0.34(+2.21%) |
Sep 28, 2004 | 15.19 | 15.27 | 14.98 | 15.21 | 885,513 | +0.06(+0.40%) |
Sep 27, 2004 | 15.36 | 15.39 | 15.11 | 15.15 | 830,693 | -0.24(-1.53%) |
Sep 24, 2004 | 14.93 | 15.62 | 14.86 | 15.38 | 1,253,032 | +0.43(+2.87%) |
Sep 23, 2004 | 14.87 | 15.29 | 14.81 | 14.95 | 812,606 | -0.03(-0.21%) |
Sep 22, 2004 | 15.03 | 15.06 | 14.86 | 14.98 | 1,023,123 | -0.18(-1.16%) |
Sep 21, 2004 | 14.82 | 15.37 | 14.82 | 15.16 | 1,652,623 | +0.30(+2.00%) |
Sep 20, 2004 | 14.93 | 14.98 | 14.80 | 14.86 | 880,292 | -0.13(-0.88%) |
Sep 17, 2004 | 14.84 | 15.16 | 14.84 | 14.99 | 841,135 | +0.06(+0.41%) |
Sep 16, 2004 | 14.83 | 15.08 | 14.78 | 14.93 | 648,332 | +0.10(+0.68%) |
Sep 15, 2004 | 14.77 | 14.93 | 14.61 | 14.83 | 1,075,519 | -0.01(-0.10%) |
Sep 14, 2004 | 14.84 | 14.97 | 14.79 | 14.85 | 585,121 | -0.00(-0.02%) |
Sep 13, 2004 | 14.72 | 14.92 | 14.71 | 14.85 | 1,011,189 | +0.10(+0.68%) |
Sep 10, 2004 | 14.73 | 14.83 | 14.57 | 14.75 | 850,085 | -0.08(-0.55%) |
Sep 09, 2004 | 14.70 | 14.89 | 14.66 | 14.83 | 668,843 | +0.16(+1.10%) |
Sep 08, 2004 | 14.66 | 14.93 | 14.55 | 14.67 | 992,729 | -0.04(-0.29%) |
Sep 07, 2004 | 14.53 | 14.98 | 14.47 | 14.72 | 1,822,491 | -0.26(-1.77%) |
Sep 03, 2004 | 14.92 | 15.03 | 14.84 | 14.98 | 521,910 | +0.09(+0.60%) |
Sep 02, 2004 | 14.98 | 15.11 | 14.63 | 14.89 | 1,062,653 | -0.13(-0.83%) |
Sep 01, 2004 | 14.82 | 15.02 | 14.71 | 15.02 | 724,222 | +0.22(+1.50%) |
Aug 31, 2004 | 14.62 | 14.80 | 14.59 | 14.79 | 709,305 | +0.20(+1.40%) |
Aug 30, 2004 | 14.61 | 14.72 | 14.57 | 14.59 | 640,873 | -0.05(-0.34%) |
Aug 27, 2004 | 14.67 | 14.71 | 14.48 | 14.64 | 605,818 | +0.01(+0.07%) |
Aug 26, 2004 | 14.47 | 14.74 | 14.33 | 14.63 | 698,304 | +0.13(+0.86%) |
Aug 25, 2004 | 14.45 | 14.52 | 14.20 | 14.51 | 1,589,225 | -0.09(-0.64%) |
Aug 24, 2004 | 14.31 | 14.64 | 14.31 | 14.60 | 862,765 | +0.33(+2.33%) |
Aug 23, 2004 | 14.37 | 14.47 | 14.27 | 14.27 | 592,393 | -0.07(-0.50%) |
Aug 20, 2004 | 14.11 | 14.34 | 14.09 | 14.34 | 585,332 | +0.18(+1.29%) |
Aug 19, 2004 | 14.16 | 14.26 | 14.08 | 14.15 | 575,611 | +0.01(+0.05%) |
Aug 18, 2004 | 14.08 | 14.23 | 13.98 | 14.15 | 1,309,530 | +0.02(+0.15%) |
Aug 17, 2004 | 13.93 | 14.24 | 13.89 | 14.13 | 1,245,201 | +0.20(+1.44%) |
Aug 16, 2004 | 13.82 | 13.98 | 13.65 | 13.93 | 828,082 | +0.12(+0.85%) |
Aug 13, 2004 | 13.74 | 13.97 | 13.66 | 13.81 | 765,617 | +0.12(+0.89%) |
Aug 12, 2004 | 14.15 | 14.18 | 13.64 | 13.69 | 1,144,697 | -0.45(-3.21%) |
Aug 11, 2004 | 14.05 | 14.23 | 13.85 | 14.14 | 1,811,862 | -0.11(-0.78%) |
Aug 10, 2004 | 13.81 | 14.32 | 13.72 | 14.25 | 1,204,179 | +0.48(+3.51%) |
Aug 09, 2004 | 13.90 | 14.05 | 13.75 | 13.77 | 609,361 | -0.09(-0.62%) |
Aug 06, 2004 | 13.97 | 13.98 | 13.75 | 13.85 | 1,693,831 | -0.14(-1.02%) |
Aug 05, 2004 | 14.42 | 14.45 | 14.00 | 14.00 | 1,362,300 | -0.40(-2.81%) |
Aug 04, 2004 | 14.58 | 14.61 | 14.32 | 14.40 | 910,499 | -0.21(-1.44%) |
Aug 03, 2004 | 15.01 | 15.01 | 14.56 | 14.61 | 974,083 | -0.37(-2.46%) |
Aug 02, 2004 | 14.76 | 15.03 | 14.76 | 14.98 | 705,949 | +0.05(+0.31%) |
Jul 30, 2004 | 14.97 | 14.99 | 14.77 | 14.93 | 1,027,412 | -0.04(-0.29%) |
Jul 29, 2004 | 14.99 | 15.04 | 14.84 | 14.98 | 543,167 | +0.01(+0.05%) |
Jul 28, 2004 | 15.14 | 15.14 | 14.82 | 14.97 | 726,087 | -0.12(-0.81%) |
Jul 27, 2004 | 14.77 | 15.18 | 14.71 | 15.09 | 1,251,167 | +0.39(+2.63%) |
Jul 26, 2004 | 14.72 | 14.92 | 14.64 | 14.71 | 850,458 | -0.01(-0.07%) |
Jul 23, 2004 | 14.86 | 14.91 | 14.59 | 14.72 | 1,071,790 | -0.15(-0.99%) |
Jul 22, 2004 | 14.78 | 15.00 | 14.49 | 14.86 | 1,057,619 | +0.08(+0.51%) |
Jul 21, 2004 | 14.54 | 15.17 | 14.54 | 14.79 | 4,511,103 | +0.28(+1.90%) |
Jul 20, 2004 | 14.29 | 14.64 | 14.28 | 14.51 | 2,671,271 | +0.17(+1.20%) |
Jul 19, 2004 | 14.42 | 14.63 | 14.33 | 14.34 | 2,507,183 | -0.01(-0.05%) |
Jul 16, 2004 | 15.14 | 15.15 | 14.34 | 14.35 | 2,245,389 | -0.70(-4.66%) |
Jul 15, 2004 | 14.29 | 15.09 | 14.27 | 15.05 | 1,623,907 | +0.74(+5.20%) |
Jul 14, 2004 | 14.18 | 14.71 | 14.13 | 14.30 | 918,331 | +0.07(+0.50%) |
Jul 13, 2004 | 14.32 | 14.39 | 14.19 | 14.23 | 583,443 | -0.07(-0.50%) |
Jul 12, 2004 | 14.15 | 14.33 | 14.03 | 14.30 | 672,013 | +0.11(+0.76%) |
Jul 09, 2004 | 13.96 | 14.21 | 13.96 | 14.20 | 524,707 | +0.21(+1.53%) |
Jul 08, 2004 | 13.93 | 14.09 | 13.88 | 13.98 | 680,777 | +0.02(+0.15%) |
Jul 07, 2004 | 13.78 | 14.21 | 13.71 | 13.96 | 1,459,447 | +0.28(+2.01%) |
Jul 06, 2004 | 13.88 | 13.88 | 13.50 | 13.69 | 1,321,278 | -0.18(-1.26%) |
Jul 02, 2004 | 14.02 | 14.08 | 13.85 | 13.86 | 493,754 | -0.17(-1.20%) |
Jul 01, 2004 | 14.18 | 14.29 | 14.02 | 14.03 | 976,134 | -0.20(-1.38%) |
Jun 30, 2004 | 14.23 | 14.26 | 13.89 | 14.23 | 1,790,046 | +0.07(+0.48%) |
Jun 29, 2004 | 14.37 | 14.39 | 14.15 | 14.16 | 1,171,175 | -0.20(-1.39%) |
Jun 28, 2004 | 14.68 | 14.69 | 14.30 | 14.36 | 708,933 | -0.30(-2.07%) |
Jun 25, 2004 | 14.68 | 14.71 | 14.57 | 14.66 | 824,540 | -0.01(-0.10%) |
Jun 24, 2004 | 14.58 | 14.68 | 14.54 | 14.68 | 840,576 | +0.00(+0.02%) |
Jun 23, 2004 | 14.53 | 14.86 | 14.52 | 14.67 | 1,489,654 | +0.11(+0.79%) |
Jun 22, 2004 | 14.66 | 14.72 | 14.53 | 14.56 | 748,276 | -0.10(-0.66%) |
Jun 21, 2004 | 14.67 | 14.75 | 14.61 | 14.66 | 615,701 | -0.09(-0.58%) |
Jun 18, 2004 | 14.72 | 14.81 | 14.66 | 14.74 | 553,049 | -0.01(-0.07%) |
Jun 17, 2004 | 14.65 | 14.75 | 14.48 | 14.75 | 712,102 | -0.03(-0.19%) |
Jun 16, 2004 | 14.78 | 14.85 | 14.61 | 14.78 | 556,779 | +0.13(+0.88%) |
Jun 15, 2004 | 14.62 | 14.78 | 14.48 | 14.65 | 648,705 | +0.21(+1.44%) |
Jun 14, 2004 | 14.58 | 14.81 | 14.44 | 14.44 | 603,021 | -0.24(-1.63%) |
Jun 10, 2004 | 14.86 | 14.87 | 14.68 | 14.68 | 592,207 | -0.09(-0.61%) |
Jun 09, 2004 | 14.49 | 14.86 | 14.39 | 14.77 | 1,627,823 | +0.28(+1.95%) |
Jun 08, 2004 | 14.48 | 14.71 | 14.43 | 14.49 | 796,197 | -0.05(-0.32%) |
Jun 07, 2004 | 14.22 | 14.54 | 14.15 | 14.54 | 1,000,188 | +0.43(+3.04%) |
Jun 04, 2004 | 14.28 | 14.37 | 14.05 | 14.11 | 1,045,312 | -0.13(-0.90%) |
Jun 03, 2004 | 13.71 | 14.33 | 13.68 | 14.24 | 2,323,144 | +0.38(+2.75%) |
Jun 02, 2004 | 14.12 | 14.15 | 13.85 | 13.86 | 685,811 | -0.18(-1.29%) |
Jun 01, 2004 | 13.84 | 14.15 | 13.82 | 14.04 | 1,011,562 | +0.09(+0.62%) |
May 28, 2004 | 13.85 | 14.11 | 13.80 | 13.95 | 1,576,359 | +0.13(+0.90%) |
May 27, 2004 | 14.07 | 14.12 | 13.73 | 13.83 | 1,362,859 | -0.15(-1.10%) |
May 26, 2004 | 13.87 | 14.28 | 13.80 | 13.98 | 1,141,714 | +0.12(+0.85%) |
May 25, 2004 | 13.78 | 13.87 | 13.51 | 13.86 | 1,323,888 | +0.10(+0.75%) |
May 24, 2004 | 13.73 | 13.90 | 13.73 | 13.76 | 754,243 | +0.07(+0.52%) |
May 21, 2004 | 13.52 | 13.74 | 13.41 | 13.69 | 1,938,471 | +0.04(+0.26%) |
May 20, 2004 | 14.16 | 14.26 | 13.64 | 13.65 | 1,893,720 | -0.49(-3.49%) |
May 19, 2004 | 14.40 | 14.50 | 14.12 | 14.14 | 1,058,924 | -0.25(-1.71%) |
May 18, 2004 | 14.26 | 14.40 | 14.12 | 14.39 | 1,287,341 | +0.23(+1.59%) |
May 17, 2004 | 14.34 | 14.37 | 13.99 | 14.17 | 1,239,980 | -0.24(-1.69%) |
May 14, 2004 | 14.38 | 14.65 | 14.32 | 14.41 | 1,793,216 | +0.08(+0.52%) |
May 13, 2004 | 14.92 | 14.93 | 14.23 | 14.33 | 4,061,354 | -0.83(-5.45%) |
May 12, 2004 | 15.41 | 15.41 | 14.90 | 15.16 | 1,527,506 | -0.27(-1.74%) |
May 11, 2004 | 15.14 | 15.48 | 14.94 | 15.43 | 1,374,793 | +0.34(+2.25%) |
May 10, 2004 | 14.95 | 15.17 | 14.61 | 15.09 | 1,695,696 | +0.14(+0.93%) |
May 07, 2004 | 15.38 | 15.47 | 14.90 | 14.95 | 1,527,879 | -0.59(-3.77%) |
May 06, 2004 | 15.66 | 15.67 | 15.32 | 15.53 | 1,237,929 | -0.15(-0.93%) |
May 05, 2004 | 15.29 | 15.75 | 15.29 | 15.68 | 954,132 | +0.39(+2.55%) |
May 04, 2004 | 15.38 | 15.41 | 15.17 | 15.29 | 775,873 | -0.00(-0.02%) |
May 03, 2004 | 15.19 | 15.43 | 15.10 | 15.30 | 779,602 | +0.17(+1.11%) |
Apr 30, 2004 | 15.21 | 15.31 | 15.04 | 15.13 | 995,713 | -0.10(-0.63%) |
Apr 29, 2004 | 15.28 | 15.40 | 15.20 | 15.22 | 945,554 | -0.10(-0.68%) |
Apr 28, 2004 | 15.36 | 15.47 | 15.25 | 15.33 | 1,302,072 | -0.05(-0.30%) |
Apr 27, 2004 | 15.42 | 15.54 | 15.37 | 15.37 | 1,243,895 | -0.02(-0.16%) |
Apr 26, 2004 | 15.60 | 15.60 | 15.32 | 15.40 | 2,039,907 | -0.14(-0.90%) |
Apr 23, 2004 | 15.67 | 15.71 | 15.47 | 15.54 | 948,165 | -0.11(-0.73%) |
Apr 22, 2004 | 15.37 | 15.77 | 15.34 | 15.65 | 2,417,122 | +0.33(+2.17%) |
Apr 21, 2004 | 15.69 | 15.73 | 15.11 | 15.32 | 4,488,914 | -0.74(-4.63%) |
Apr 20, 2004 | 16.63 | 16.70 | 15.97 | 16.06 | 909,007 | -0.57(-3.42%) |
Apr 19, 2004 | 16.62 | 16.84 | 16.48 | 16.63 | 541,302 | +0.03(+0.19%) |
Apr 16, 2004 | 16.38 | 16.81 | 16.22 | 16.60 | 501,958 | +0.30(+1.86%) |
Apr 15, 2004 | 16.56 | 16.62 | 16.23 | 16.30 | 962,150 | -0.22(-1.32%) |
Apr 14, 2004 | 16.49 | 16.54 | 16.31 | 16.51 | 976,134 | -0.16(-0.96%) |
Apr 13, 2004 | 17.08 | 17.09 | 16.63 | 16.68 | 578,408 | -0.35(-2.08%) |
Apr 12, 2004 | 16.84 | 17.10 | 16.84 | 17.03 | 318,106 | +0.17(+1.00%) |
Apr 08, 2004 | 17.21 | 17.30 | 16.78 | 16.86 | 428,492 | -0.29(-1.67%) |
Apr 07, 2004 | 17.06 | 17.23 | 17.04 | 17.15 | 1,036,921 | +0.08(+0.44%) |
Apr 06, 2004 | 16.88 | 17.13 | 16.86 | 17.07 | 1,248,557 | +0.18(+1.04%) |
Apr 05, 2004 | 16.42 | 16.95 | 16.40 | 16.90 | 840,016 | +0.47(+2.87%) |
Apr 02, 2004 | 16.55 | 16.62 | 16.40 | 16.43 | 746,598 | +0.01(+0.04%) |
Apr 01, 2004 | 16.56 | 16.67 | 16.32 | 16.42 | 895,955 | -0.06(-0.39%) |
Mar 31, 2004 | 16.73 | 16.73 | 16.34 | 16.48 | 658,960 | -0.20(-1.20%) |
Mar 30, 2004 | 16.41 | 16.81 | 16.37 | 16.68 | 975,761 | +0.26(+1.61%) |
Mar 29, 2004 | 15.91 | 16.43 | 15.86 | 16.42 | 1,274,102 | +0.52(+3.28%) |
Mar 26, 2004 | 16.07 | 16.12 | 15.86 | 15.90 | 692,151 | -0.17(-1.05%) |
Mar 25, 2004 | 15.80 | 16.09 | 15.77 | 16.06 | 762,261 | +0.27(+1.72%) |
Mar 24, 2004 | 15.98 | 16.15 | 15.79 | 15.79 | 1,271,492 | -0.11(-0.70%) |
Mar 23, 2004 | 15.67 | 15.95 | 15.60 | 15.90 | 1,294,054 | +0.21(+1.34%) |
Mar 22, 2004 | 16.03 | 16.06 | 15.55 | 15.69 | 1,959,355 | -0.34(-2.14%) |
Mar 19, 2004 | 16.17 | 16.30 | 15.90 | 16.04 | 1,436,512 | -0.08(-0.47%) |
Mar 18, 2004 | 16.25 | 16.45 | 16.10 | 16.11 | 4,162,976 | -0.70(-4.19%) |
Mar 17, 2004 | 16.77 | 17.00 | 16.77 | 16.81 | 621,108 | +0.05(+0.28%) |
Mar 16, 2004 | 16.97 | 17.12 | 16.74 | 16.77 | 757,599 | -0.15(-0.87%) |
Mar 15, 2004 | 17.12 | 17.21 | 16.86 | 16.91 | 725,155 | -0.21(-1.23%) |
Mar 12, 2004 | 16.80 | 17.13 | 16.80 | 17.13 | 953,759 | +0.40(+2.39%) |
Mar 11, 2004 | 17.00 | 17.23 | 16.69 | 16.73 | 1,047,736 | -0.34(-1.99%) |
Mar 10, 2004 | 17.36 | 17.38 | 17.05 | 17.07 | 883,089 | -0.31(-1.77%) |
Mar 09, 2004 | 17.47 | 17.50 | 17.27 | 17.37 | 739,326 | -0.09(-0.53%) |
Mar 08, 2004 | 17.43 | 17.55 | 17.41 | 17.47 | 560,881 | +0.04(+0.21%) |
Mar 05, 2004 | 17.34 | 17.56 | 17.26 | 17.43 | 728,884 | -0.05(-0.31%) |
Mar 04, 2004 | 17.35 | 17.55 | 17.34 | 17.48 | 498,975 | +0.22(+1.28%) |
Mar 03, 2004 | 17.39 | 17.46 | 17.07 | 17.26 | 936,231 | -0.03(-0.17%) |
Mar 02, 2004 | 17.31 | 17.43 | 17.20 | 17.29 | 892,039 | -0.02(-0.10%) |
Mar 01, 2004 | 16.85 | 17.42 | 16.85 | 17.31 | 1,573,935 | +0.42(+2.50%) |
Feb 27, 2004 | 16.66 | 17.07 | 16.61 | 16.89 | 1,198,771 | +0.37(+2.25%) |
Feb 26, 2004 | 16.27 | 16.61 | 16.21 | 16.51 | 1,239,234 | +0.26(+1.61%) |
Feb 25, 2004 | 16.11 | 16.28 | 16.06 | 16.25 | 494,686 | +0.13(+0.80%) |
Feb 24, 2004 | 15.96 | 16.27 | 15.88 | 16.12 | 868,545 | +0.17(+1.05%) |
Feb 23, 2004 | 16.27 | 16.29 | 15.90 | 15.96 | 743,988 | -0.26(-1.59%) |
Feb 20, 2004 | 16.09 | 16.30 | 16.09 | 16.21 | 675,556 | +0.01(+0.07%) |
Feb 19, 2004 | 16.40 | 16.55 | 16.20 | 16.20 | 580,646 | -0.19(-1.16%) |
Feb 18, 2004 | 16.44 | 16.58 | 16.35 | 16.39 | 530,114 | -0.03(-0.17%) |
Feb 17, 2004 | 16.23 | 16.50 | 16.19 | 16.42 | 619,244 | +0.29(+1.77%) |
Feb 13, 2004 | 16.14 | 16.25 | 16.04 | 16.14 | 551,744 | +0.01(+0.07%) |
Feb 12, 2004 | 16.07 | 16.31 | 15.97 | 16.12 | 1,065,450 | +0.06(+0.38%) |
Feb 11, 2004 | 15.92 | 16.10 | 15.78 | 16.06 | 810,182 | +0.15(+0.97%) |
Feb 10, 2004 | 16.02 | 16.04 | 15.79 | 15.91 | 713,408 | -0.11(-0.71%) |
Feb 09, 2004 | 16.12 | 16.16 | 15.67 | 16.02 | 1,205,111 | -0.01(-0.09%) |
Feb 06, 2004 | 16.12 | 16.15 | 15.93 | 16.04 | 960,844 | -0.04(-0.24%) |
Feb 05, 2004 | 16.01 | 16.57 | 16.00 | 16.08 | 3,687,122 | +0.29(+1.81%) |
Feb 04, 2004 | 15.47 | 15.86 | 15.41 | 15.79 | 1,275,408 | +0.28(+1.77%) |
Feb 03, 2004 | 15.41 | 15.55 | 15.33 | 15.52 | 498,975 | +0.06(+0.42%) |
Feb 02, 2004 | 15.40 | 15.52 | 15.31 | 15.45 | 664,368 | +0.15(+0.96%) |
Jan 30, 2004 | 15.01 | 15.39 | 14.89 | 15.31 | 771,957 | +0.29(+1.90%) |
Jan 29, 2004 | 14.78 | 15.09 | 14.74 | 15.02 | 591,647 | +0.17(+1.13%) |
Jan 28, 2004 | 15.07 | 15.21 | 14.68 | 14.85 | 573,933 | -0.18(-1.21%) |
Jan 27, 2004 | 15.09 | 15.29 | 14.99 | 15.03 | 625,583 | -0.05(-0.33%) |
Jan 26, 2004 | 15.11 | 15.25 | 15.00 | 15.08 | 423,084 | -0.06(-0.38%) |
Jan 23, 2004 | 15.15 | 15.19 | 15.02 | 15.14 | 489,838 | -0.05(-0.33%) |
Jan 22, 2004 | 15.20 | 15.32 | 15.14 | 15.19 | 593,698 | -0.06(-0.37%) |
Jan 21, 2004 | 15.30 | 15.33 | 15.12 | 15.25 | 558,270 | -0.06(-0.42%) |
Jan 20, 2004 | 15.41 | 15.51 | 15.26 | 15.31 | 643,111 | -0.07(-0.46%) |
Jan 16, 2004 | 15.30 | 15.46 | 15.23 | 15.38 | 1,035,243 | +0.14(+0.89%) |
Jan 15, 2004 | 15.40 | 15.52 | 15.22 | 15.25 | 1,045,139 | -0.22(-1.43%) |
Jan 14, 2004 | 14.91 | 15.47 | 14.89 | 15.47 | 1,678,291 | +0.63(+4.27%) |
Jan 13, 2004 | 14.66 | 14.96 | 14.57 | 14.84 | 1,036,901 | +0.18(+1.22%) |
Jan 12, 2004 | 14.50 | 15.08 | 14.50 | 14.66 | 1,224,011 | +0.12(+0.81%) |
Jan 09, 2004 | 14.97 | 14.98 | 14.49 | 14.54 | 2,168,044 | -0.44(-2.94%) |
Jan 08, 2004 | 15.58 | 15.58 | 14.93 | 14.98 | 1,221,537 | -0.38(-2.49%) |
Jan 07, 2004 | 15.55 | 15.59 | 15.18 | 15.36 | 2,768,976 | -0.61(-3.83%) |
Jan 06, 2004 | 16.00 | 16.21 | 15.91 | 15.97 | 1,122,694 | +0.17(+1.09%) |
Jan 05, 2004 | 15.68 | 15.85 | 15.68 | 15.80 | 566,475 | +0.18(+1.14%) |
Jan 02, 2004 | 15.79 | 15.81 | 15.52 | 15.62 | 583,629 | -0.12(-0.77%) |
Dec 31, 2003 | 16.03 | 16.09 | 15.73 | 15.75 | 468,768 | -0.23(-1.41%) |
Dec 30, 2003 | 15.85 | 16.07 | 15.81 | 15.97 | 514,116 | +0.16(+1.02%) |
Dec 29, 2003 | 15.62 | 15.86 | 15.61 | 15.81 | 573,172 | +0.20(+1.31%) |
Dec 26, 2003 | 15.31 | 15.62 | 15.29 | 15.61 | 423,381 | +0.29(+1.87%) |
Dec 24, 2003 | 15.41 | 15.49 | 15.25 | 15.32 | 379,676 | -0.28(-1.81%) |
Dec 23, 2003 | 15.30 | 15.62 | 15.28 | 15.60 | 867,505 | +0.32(+2.11%) |
Dec 22, 2003 | 14.94 | 15.30 | 14.93 | 15.28 | 575,457 | +0.27(+1.79%) |
Dec 19, 2003 | 14.97 | 15.26 | 14.92 | 15.01 | 598,671 | +0.00(+0.02%) |
Dec 18, 2003 | 14.68 | 15.02 | 14.64 | 15.01 | 794,605 | +0.35(+2.39%) |
Dec 17, 2003 | 14.94 | 14.96 | 14.62 | 14.66 | 1,055,389 | -0.22(-1.47%) |
Dec 16, 2003 | 15.13 | 15.15 | 14.66 | 14.88 | 993,276 | -0.25(-1.63%) |
Dec 15, 2003 | 15.32 | 15.61 | 15.04 | 15.12 | 924,788 | -0.18(-1.17%) |
Dec 12, 2003 | 15.79 | 15.83 | 15.14 | 15.30 | 1,618,243 | -0.55(-3.50%) |
Dec 11, 2003 | 15.31 | 15.89 | 15.31 | 15.86 | 857,730 | +0.48(+3.14%) |
Dec 10, 2003 | 15.37 | 15.48 | 15.29 | 15.37 | 565,554 | +0.08(+0.51%) |
Dec 09, 2003 | 15.30 | 15.52 | 15.26 | 15.30 | 654,666 | +0.14(+0.94%) |
Dec 08, 2003 | 15.13 | 15.44 | 15.06 | 15.15 | 631,453 | +0.03(+0.19%) |
Dec 05, 2003 | 15.41 | 15.41 | 15.22 | 15.12 | 485,434 | -0.38(-2.44%) |
Dec 04, 2003 | 15.68 | 15.68 | 15.36 | 15.50 | 545,900 | -0.16(-1.03%) |
Dec 03, 2003 | 15.76 | 15.92 | 15.66 | 15.66 | 710,228 | -0.07(-0.43%) |
Dec 02, 2003 | 15.96 | 16.01 | 15.70 | 15.73 | 999,692 | -0.25(-1.54%) |