Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 26.49 | 26.75 | 25.46 | 25.58 | 6,321,035 | -0.73(-2.78%) |
Apr 29, 2004 | 27.30 | 27.60 | 25.91 | 26.31 | 8,571,272 | -0.99(-3.63%) |
Apr 28, 2004 | 29.62 | 29.70 | 26.88 | 27.30 | 13,415,914 | -2.52(-8.45%) |
Apr 27, 2004 | 32.21 | 32.21 | 29.11 | 29.82 | 12,497,464 | -1.89(-5.97%) |
Apr 26, 2004 | 31.28 | 32.10 | 31.27 | 31.72 | 2,556,350 | +0.38(+1.23%) |
Apr 23, 2004 | 32.00 | 32.14 | 30.88 | 31.33 | 2,450,917 | -0.66(-2.07%) |
Apr 22, 2004 | 31.36 | 32.34 | 30.91 | 31.99 | 3,873,587 | +1.36(+4.43%) |
Apr 21, 2004 | 30.96 | 30.96 | 29.73 | 30.64 | 6,106,700 | -0.48(-1.55%) |
Apr 20, 2004 | 32.74 | 32.88 | 31.11 | 31.12 | 3,246,363 | -1.44(-4.42%) |
Apr 19, 2004 | 32.88 | 32.92 | 31.94 | 32.56 | 2,139,320 | -0.32(-0.98%) |
Apr 16, 2004 | 32.61 | 33.22 | 32.05 | 32.88 | 2,149,505 | +0.41(+1.27%) |
Apr 15, 2004 | 32.61 | 33.28 | 31.99 | 32.47 | 3,134,775 | +0.04(+0.14%) |
Apr 14, 2004 | 32.97 | 33.76 | 32.19 | 32.42 | 5,017,117 | -1.00(-2.99%) |
Apr 13, 2004 | 35.47 | 35.47 | 33.17 | 33.42 | 3,700,887 | -2.04(-5.74%) |
Apr 12, 2004 | 34.84 | 35.72 | 34.67 | 35.46 | 1,870,590 | +0.63(+1.80%) |
Apr 08, 2004 | 35.38 | 35.46 | 34.52 | 34.84 | 1,452,665 | -0.26(-0.74%) |
Apr 07, 2004 | 35.08 | 35.52 | 34.64 | 35.10 | 2,418,795 | -0.06(-0.18%) |
Apr 06, 2004 | 34.58 | 35.32 | 33.80 | 35.16 | 2,802,248 | +0.58(+1.68%) |
Apr 05, 2004 | 34.58 | 35.43 | 34.22 | 34.58 | 2,784,116 | -0.01(-0.03%) |
Apr 02, 2004 | 33.77 | 34.70 | 33.55 | 34.59 | 3,976,557 | +1.50(+4.54%) |
Apr 01, 2004 | 33.27 | 33.72 | 32.64 | 33.08 | 3,103,660 | -0.21(-0.64%) |
Mar 31, 2004 | 33.82 | 34.26 | 33.21 | 33.30 | 2,502,738 | -0.52(-1.53%) |
Mar 30, 2004 | 33.10 | 33.87 | 32.78 | 33.82 | 1,914,352 | +0.82(+2.49%) |
Mar 29, 2004 | 32.50 | 33.31 | 32.27 | 33.00 | 2,546,612 | +0.65(+2.02%) |
Mar 26, 2004 | 31.27 | 32.51 | 31.16 | 32.34 | 3,185,364 | +1.21(+3.87%) |
Mar 25, 2004 | 30.85 | 31.42 | 30.51 | 31.14 | 5,374,603 | +0.34(+1.10%) |
Mar 24, 2004 | 31.89 | 31.99 | 30.57 | 30.80 | 3,988,309 | -0.93(-2.93%) |
Mar 23, 2004 | 32.16 | 32.41 | 31.72 | 31.73 | 2,897,831 | +0.09(+0.28%) |
Mar 22, 2004 | 32.48 | 32.88 | 31.53 | 31.64 | 3,578,778 | -0.90(-2.77%) |
Mar 19, 2004 | 31.19 | 33.13 | 31.19 | 32.54 | 6,499,778 | +1.86(+6.06%) |
Mar 18, 2004 | 31.00 | 31.05 | 30.33 | 30.68 | 3,145,967 | -0.33(-1.07%) |
Mar 17, 2004 | 30.36 | 31.24 | 30.02 | 31.01 | 4,141,869 | +0.79(+2.60%) |
Mar 16, 2004 | 30.71 | 31.05 | 29.96 | 30.23 | 3,975,773 | -0.16(-0.53%) |
Mar 15, 2004 | 31.24 | 31.26 | 30.26 | 30.39 | 3,289,230 | -0.67(-2.16%) |
Mar 12, 2004 | 31.39 | 31.84 | 30.51 | 31.06 | 4,559,794 | -0.21(-0.69%) |
Mar 11, 2004 | 31.27 | 32.28 | 30.96 | 31.27 | 4,076,058 | -0.01(-0.03%) |
Mar 10, 2004 | 32.29 | 32.75 | 30.89 | 31.28 | 5,340,466 | -0.88(-2.72%) |
Mar 09, 2004 | 32.79 | 32.90 | 32.05 | 32.16 | 4,178,804 | -0.64(-1.96%) |
Mar 08, 2004 | 33.95 | 34.21 | 32.70 | 32.80 | 3,823,668 | -1.15(-3.39%) |
Mar 05, 2004 | 34.04 | 34.40 | 33.59 | 33.95 | 6,784,625 | -0.56(-1.63%) |
Mar 04, 2004 | 34.81 | 35.10 | 34.49 | 34.51 | 7,053,243 | -0.13(-0.39%) |
Mar 03, 2004 | 34.84 | 34.93 | 33.65 | 34.65 | 5,718,994 | -0.68(-1.92%) |
Mar 02, 2004 | 34.99 | 35.87 | 34.68 | 35.33 | 6,329,429 | +0.34(+0.97%) |
Mar 01, 2004 | 33.13 | 35.13 | 33.13 | 34.99 | 4,976,265 | +2.15(+6.56%) |
Feb 27, 2004 | 31.85 | 33.14 | 31.59 | 32.83 | 3,143,952 | +1.01(+3.17%) |
Feb 26, 2004 | 30.79 | 32.02 | 30.66 | 31.83 | 2,207,818 | +1.03(+3.34%) |
Feb 25, 2004 | 31.05 | 31.05 | 30.36 | 30.80 | 2,577,951 | -0.43(-1.37%) |
Feb 24, 2004 | 31.06 | 31.91 | 30.99 | 31.23 | 1,955,540 | +0.13(+0.40%) |
Feb 23, 2004 | 31.32 | 31.64 | 31.06 | 31.10 | 1,941,662 | -0.21(-0.68%) |
Feb 20, 2004 | 31.91 | 31.91 | 31.16 | 31.32 | 2,938,571 | -0.59(-1.85%) |
Feb 19, 2004 | 32.53 | 32.54 | 31.82 | 31.91 | 1,839,923 | -0.20(-0.61%) |
Feb 18, 2004 | 32.42 | 32.90 | 32.10 | 32.10 | 2,253,147 | -0.43(-1.32%) |
Feb 17, 2004 | 32.34 | 32.60 | 31.99 | 32.53 | 1,762,583 | +0.59(+1.85%) |
Feb 13, 2004 | 32.41 | 32.67 | 31.91 | 31.94 | 3,178,873 | -0.30(-0.94%) |
Feb 12, 2004 | 31.67 | 32.42 | 31.62 | 32.24 | 2,446,328 | +0.40(+1.26%) |
Feb 11, 2004 | 30.38 | 31.94 | 30.15 | 31.84 | 3,991,891 | +1.56(+5.16%) |
Feb 10, 2004 | 29.95 | 30.46 | 29.94 | 30.28 | 1,307,163 | +0.31(+1.04%) |
Feb 09, 2004 | 30.33 | 30.61 | 29.87 | 29.97 | 1,891,184 | +0.04(+0.15%) |
Feb 06, 2004 | 28.99 | 29.94 | 28.91 | 29.92 | 2,949,428 | +1.45(+5.08%) |
Feb 05, 2004 | 28.37 | 29.05 | 28.10 | 28.47 | 3,931,899 | +0.36(+1.27%) |
Feb 04, 2004 | 29.10 | 29.10 | 28.05 | 28.12 | 3,746,664 | -1.13(-3.88%) |
Feb 03, 2004 | 29.29 | 29.67 | 28.97 | 29.25 | 5,052,037 | -0.03(-0.09%) |
Feb 02, 2004 | 30.60 | 31.24 | 29.20 | 29.28 | 4,507,526 | -1.14(-3.76%) |
Jan 30, 2004 | 30.15 | 30.47 | 28.86 | 30.42 | 4,720,630 | +1.20(+4.10%) |
Jan 29, 2004 | 29.96 | 30.07 | 28.25 | 29.23 | 6,421,655 | -0.51(-1.71%) |
Jan 28, 2004 | 31.35 | 31.41 | 29.42 | 29.73 | 3,725,735 | -1.62(-5.16%) |
Jan 27, 2004 | 31.55 | 32.03 | 31.19 | 31.35 | 1,457,701 | -0.19(-0.59%) |
Jan 26, 2004 | 31.07 | 31.76 | 31.07 | 31.54 | 1,942,221 | -0.30(-0.95%) |
Jan 23, 2004 | 32.97 | 33.01 | 31.61 | 31.84 | 2,130,030 | -0.89(-2.73%) |
Jan 22, 2004 | 33.19 | 33.41 | 32.66 | 32.74 | 2,631,003 | +0.02(+0.05%) |
Jan 21, 2004 | 32.34 | 33.86 | 31.94 | 32.72 | 4,858,408 | +1.32(+4.21%) |
Jan 20, 2004 | 30.02 | 31.72 | 29.65 | 31.40 | 3,144,400 | +1.32(+4.40%) |
Jan 16, 2004 | 30.42 | 30.52 | 29.82 | 30.07 | 2,623,840 | -0.29(-0.97%) |
Jan 15, 2004 | 30.70 | 31.05 | 29.81 | 30.37 | 2,739,122 | -0.16(-0.53%) |
Jan 14, 2004 | 30.85 | 31.09 | 30.21 | 30.53 | 3,146,862 | -0.53(-1.70%) |
Jan 13, 2004 | 31.22 | 31.46 | 30.74 | 31.06 | 3,199,579 | -0.04(-0.12%) |
Jan 12, 2004 | 31.27 | 31.41 | 30.99 | 31.09 | 2,602,575 | -0.25(-0.80%) |
Jan 09, 2004 | 31.27 | 31.94 | 30.82 | 31.34 | 2,588,584 | -0.57(-1.79%) |
Jan 08, 2004 | 31.75 | 32.48 | 31.28 | 31.91 | 3,250,057 | +0.20(+0.62%) |
Jan 07, 2004 | 31.76 | 32.02 | 31.09 | 31.72 | 4,424,142 | -0.71(-2.20%) |
Jan 06, 2004 | 33.01 | 33.26 | 32.19 | 32.43 | 2,981,326 | -0.61(-1.84%) |
Jan 05, 2004 | 32.08 | 33.08 | 31.87 | 33.04 | 2,857,314 | +1.30(+4.11%) |
Jan 02, 2004 | 31.70 | 32.61 | 31.54 | 31.74 | 2,654,396 | +0.45(+1.43%) |
Dec 31, 2003 | 31.54 | 31.58 | 30.93 | 31.29 | 3,134,775 | -0.43(-1.35%) |
Dec 30, 2003 | 32.92 | 32.94 | 31.49 | 31.72 | 3,312,622 | -1.19(-3.61%) |
Dec 29, 2003 | 31.34 | 33.10 | 31.34 | 32.91 | 3,257,555 | +0.99(+3.11%) |
Dec 26, 2003 | 31.62 | 32.11 | 31.05 | 31.91 | 1,829,737 | +1.11(+3.60%) |
Dec 24, 2003 | 30.65 | 31.01 | 30.49 | 30.81 | 1,050,857 | +0.19(+0.61%) |
Dec 23, 2003 | 31.17 | 31.22 | 30.03 | 30.62 | 3,596,350 | -0.12(-0.38%) |
Dec 22, 2003 | 29.87 | 31.27 | 29.86 | 30.74 | 3,744,650 | +0.96(+3.24%) |
Dec 19, 2003 | 29.75 | 29.89 | 29.04 | 29.77 | 3,863,849 | +0.14(+0.48%) |
Dec 18, 2003 | 28.64 | 29.84 | 28.54 | 29.63 | 3,365,115 | +1.22(+4.28%) |
Dec 17, 2003 | 27.43 | 28.48 | 27.30 | 28.41 | 2,575,601 | +0.98(+3.58%) |
Dec 16, 2003 | 27.92 | 27.92 | 27.30 | 27.43 | 4,421,008 | -0.49(-1.76%) |
Dec 15, 2003 | 27.91 | 28.30 | 27.74 | 27.92 | 4,465,330 | +0.74(+2.73%) |
Dec 12, 2003 | 26.84 | 27.42 | 26.54 | 27.18 | 6,288,912 | +0.34(+1.26%) |
Dec 11, 2003 | 25.29 | 26.88 | 25.12 | 26.84 | 5,212,537 | +1.62(+6.41%) |
Dec 10, 2003 | 25.46 | 25.50 | 24.90 | 25.22 | 4,513,682 | -0.19(-0.74%) |
Dec 09, 2003 | 24.96 | 25.65 | 24.93 | 25.41 | 3,125,597 | +0.47(+1.90%) |
Dec 08, 2003 | 23.81 | 24.95 | 23.81 | 24.94 | 2,785,795 | +1.59(+6.81%) |
Dec 05, 2003 | 23.19 | 23.93 | 23.18 | 23.35 | 1,726,208 | +0.00(+0.00%) |
Dec 04, 2003 | 22.90 | 23.38 | 22.81 | 23.35 | 3,586,501 | +0.34(+1.48%) |
Dec 03, 2003 | 23.23 | 23.32 | 22.78 | 23.01 | 3,362,093 | -0.21(-0.92%) |
Dec 02, 2003 | 23.11 | 23.31 | 22.79 | 23.22 | 3,566,243 | +0.11(+0.46%) |
Dec 01, 2003 | 22.20 | 23.44 | 22.11 | 23.11 | 3,911,193 | +0.91(+4.10%) |
Nov 28, 2003 | 21.96 | 22.30 | 21.90 | 22.20 | 625,768 | +0.22(+1.02%) |
Nov 26, 2003 | 21.44 | 21.98 | 21.44 | 21.98 | 4,675,636 | +0.57(+2.67%) |
Nov 25, 2003 | 20.82 | 21.57 | 20.77 | 21.41 | 5,222,162 | +0.68(+3.28%) |
Nov 24, 2003 | 20.57 | 20.95 | 20.43 | 20.73 | 1,644,727 | +0.27(+1.31%) |
Nov 21, 2003 | 20.16 | 20.50 | 20.13 | 20.46 | 1,023,995 | +0.30(+1.51%) |
Nov 20, 2003 | 20.19 | 20.37 | 20.19 | 20.16 | 1,019,294 | -0.07(-0.35%) |
Nov 19, 2003 | 20.19 | 20.23 | 20.12 | 20.23 | 975,420 | -0.05(-0.26%) |
Nov 18, 2003 | 20.49 | 20.56 | 20.14 | 20.28 | 1,301,791 | -0.13(-0.61%) |
Nov 17, 2003 | 20.47 | 20.68 | 20.25 | 20.41 | 2,492,665 | -0.38(-1.85%) |
Nov 14, 2003 | 21.09 | 21.76 | 20.66 | 20.79 | 3,248,378 | -0.31(-1.48%) |
Nov 13, 2003 | 20.77 | 21.13 | 20.65 | 21.10 | 2,081,455 | +0.29(+1.37%) |
Nov 12, 2003 | 21.13 | 21.40 | 20.63 | 20.82 | 4,181,154 | -0.36(-1.69%) |
Nov 11, 2003 | 20.98 | 21.52 | 21.15 | 21.18 | 2,975,506 | +0.20(+0.94%) |
Nov 10, 2003 | 21.73 | 21.73 | 20.98 | 20.98 | 2,546,053 | -0.82(-3.77%) |
Nov 07, 2003 | 21.91 | 21.98 | 21.60 | 21.80 | 1,867,680 | +0.00(+0.00%) |
Nov 06, 2003 | 21.45 | 21.88 | 21.40 | 21.80 | 1,717,254 | +0.35(+1.62%) |
Nov 05, 2003 | 21.23 | 21.59 | 21.40 | 21.45 | 2,546,948 | -0.10(-0.46%) |
Nov 04, 2003 | 21.23 | 21.59 | 21.01 | 21.55 | 1,779,372 | +0.27(+1.26%) |
Nov 03, 2003 | 21.13 | 21.35 | 20.96 | 21.28 | 1,919,417 | +0.15(+0.72%) |
Oct 31, 2003 | 21.00 | 21.57 | 20.74 | 21.13 | 4,195,481 | +0.19(+0.90%) |
Oct 30, 2003 | 19.91 | 21.18 | 19.77 | 20.94 | 4,600,423 | +1.51(+7.77%) |
Oct 29, 2003 | 19.48 | 20.00 | 18.76 | 19.43 | 3,781,025 | -0.25(-1.27%) |
Oct 28, 2003 | 18.62 | 19.79 | 18.72 | 19.68 | 4,605,683 | +1.06(+5.71%) |
Oct 27, 2003 | 18.01 | 18.72 | 17.97 | 18.62 | 1,220,869 | +0.71(+3.99%) |
Oct 24, 2003 | 17.89 | 18.04 | 17.69 | 17.91 | 777,202 | +0.02(+0.10%) |
Oct 23, 2003 | 18.12 | 18.15 | 17.57 | 17.89 | 1,483,780 | -0.23(-1.28%) |
Oct 22, 2003 | 18.43 | 18.49 | 18.03 | 18.12 | 1,049,178 | -0.51(-2.73%) |
Oct 21, 2003 | 18.24 | 18.72 | 18.24 | 18.63 | 1,338,390 | +0.30(+1.66%) |
Oct 20, 2003 | 18.01 | 18.40 | 17.96 | 18.32 | 1,051,976 | +0.31(+1.74%) |
Oct 17, 2003 | 18.26 | 18.30 | 18.04 | 18.01 | 784,365 | -0.24(-1.32%) |
Oct 16, 2003 | 18.13 | 18.46 | 18.03 | 18.25 | 1,393,904 | -0.03(-0.15%) |
Oct 15, 2003 | 18.46 | 19.02 | 18.25 | 18.28 | 3,071,649 | -0.18(-0.97%) |
Oct 14, 2003 | 17.72 | 18.67 | 17.71 | 18.46 | 2,290,642 | +0.80(+4.50%) |
Oct 13, 2003 | 17.43 | 17.78 | 17.42 | 17.66 | 752,578 | +0.23(+1.33%) |
Oct 10, 2003 | 17.50 | 17.90 | 17.42 | 17.43 | 1,276,160 | -0.13(-0.76%) |
Oct 09, 2003 | 17.42 | 17.64 | 17.39 | 17.57 | 730,753 | +0.24(+1.39%) |
Oct 08, 2003 | 17.47 | 17.64 | 17.16 | 17.32 | 1,097,865 | -0.02(-0.10%) |
Oct 07, 2003 | 17.35 | 17.45 | 17.09 | 17.34 | 1,482,436 | -0.01(-0.05%) |
Oct 06, 2003 | 17.42 | 17.55 | 17.31 | 17.35 | 879,724 | -0.16(-0.92%) |
Oct 03, 2003 | 17.65 | 17.65 | 17.45 | 17.51 | 1,531,795 | +0.26(+1.50%) |
Oct 02, 2003 | 16.61 | 17.56 | 16.60 | 17.25 | 2,701,963 | +0.47(+2.82%) |
Oct 01, 2003 | 16.65 | 17.23 | 16.65 | 16.78 | 2,355,446 | +0.36(+2.18%) |
Sep 30, 2003 | 16.67 | 16.67 | 16.09 | 16.42 | 1,662,075 | -0.34(-2.03%) |
Sep 29, 2003 | 16.86 | 16.86 | 16.51 | 16.76 | 1,175,092 | -0.04(-0.27%) |
Sep 26, 2003 | 16.87 | 17.06 | 16.56 | 16.81 | 1,970,426 | -0.05(-0.32%) |
Sep 25, 2003 | 17.87 | 17.87 | 16.83 | 16.86 | 2,645,218 | -1.02(-5.70%) |
Sep 24, 2003 | 17.58 | 17.91 | 17.43 | 17.88 | 3,466,518 | +0.41(+2.35%) |
Sep 23, 2003 | 17.05 | 17.60 | 16.91 | 17.47 | 1,156,961 | +0.43(+2.52%) |
Sep 22, 2003 | 17.51 | 17.35 | 17.00 | 17.04 | 888,454 | -0.47(-2.70%) |
Sep 19, 2003 | 17.09 | 17.63 | 17.03 | 17.51 | 1,991,356 | +0.29(+1.71%) |
Sep 18, 2003 | 17.11 | 17.38 | 17.03 | 17.22 | 1,110,960 | +0.19(+1.10%) |
Sep 17, 2003 | 17.40 | 17.41 | 17.03 | 17.03 | 882,299 | -0.50(-2.85%) |
Sep 16, 2003 | 17.16 | 17.18 | 17.09 | 17.53 | 1,026,457 | +0.38(+2.19%) |
Sep 15, 2003 | 17.44 | 17.44 | 16.98 | 17.15 | 1,429,608 | -0.29(-1.64%) |
Sep 12, 2003 | 16.89 | 17.74 | 16.73 | 17.44 | 2,724,796 | +0.95(+5.74%) |
Sep 11, 2003 | 16.50 | 16.63 | 16.26 | 16.49 | 1,116,780 | +0.08(+0.49%) |
Sep 10, 2003 | 16.84 | 16.89 | 16.39 | 16.41 | 1,502,471 | -0.44(-2.60%) |
Sep 09, 2003 | 16.81 | 16.99 | 16.59 | 16.85 | 1,205,536 | +0.02(+0.11%) |
Sep 08, 2003 | 16.51 | 17.07 | 16.43 | 16.83 | 1,327,869 | +0.38(+2.34%) |
Sep 05, 2003 | 16.57 | 17.01 | 16.41 | 16.45 | 1,681,102 | -0.18(-1.07%) |
Sep 04, 2003 | 16.39 | 16.65 | 16.26 | 16.63 | 1,051,192 | +0.22(+1.36%) |
Sep 03, 2003 | 16.40 | 16.63 | 16.23 | 16.40 | 1,357,305 | -0.04(-0.22%) |
Sep 02, 2003 | 16.36 | 16.60 | 15.98 | 16.44 | 1,388,084 | -0.01(-0.05%) |
Aug 29, 2003 | 16.08 | 16.53 | 16.05 | 16.45 | 1,210,237 | +0.36(+2.22%) |
Aug 28, 2003 | 15.95 | 16.17 | 15.87 | 16.09 | 2,845,562 | +0.16(+1.01%) |
Aug 27, 2003 | 15.55 | 16.03 | 15.53 | 15.93 | 4,503,385 | +0.36(+2.29%) |
Aug 26, 2003 | 15.42 | 15.64 | 15.16 | 15.57 | 4,208,128 | +0.06(+0.40%) |
Aug 25, 2003 | 15.27 | 15.53 | 15.10 | 15.51 | 820,404 | +0.19(+1.22%) |
Aug 22, 2003 | 15.76 | 15.83 | 15.07 | 15.32 | 891,029 | -0.32(-2.06%) |
Aug 21, 2003 | 15.86 | 15.98 | 15.63 | 15.64 | 1,603,650 | +0.10(+0.63%) |
Aug 20, 2003 | 15.37 | 15.55 | 15.30 | 15.55 | 632,484 | +0.18(+1.16%) |
Aug 19, 2003 | 15.32 | 15.50 | 15.24 | 15.37 | 1,446,845 | +0.06(+0.41%) |
Aug 18, 2003 | 15.19 | 15.44 | 15.18 | 15.30 | 882,299 | +0.25(+1.66%) |
Aug 15, 2003 | 15.61 | 15.61 | 15.05 | 15.05 | 1,517,581 | -0.33(-2.15%) |
Aug 14, 2003 | 14.97 | 15.43 | 14.94 | 15.39 | 1,176,212 | +0.45(+2.99%) |
Aug 13, 2003 | 15.29 | 15.31 | 14.88 | 14.94 | 1,692,294 | -0.34(-2.22%) |
Aug 12, 2003 | 14.94 | 15.32 | 14.89 | 15.28 | 1,851,787 | +0.43(+2.89%) |
Aug 11, 2003 | 14.64 | 14.87 | 14.64 | 14.85 | 1,052,535 | +0.22(+1.53%) |
Aug 08, 2003 | 14.34 | 14.66 | 14.32 | 14.63 | 1,293,396 | +0.38(+2.70%) |
Aug 07, 2003 | 13.95 | 14.44 | 13.95 | 14.24 | 1,724,417 | +0.29(+2.05%) |
Aug 06, 2003 | 14.51 | 14.53 | 13.88 | 13.96 | 2,816,574 | -0.54(-3.76%) |
Aug 05, 2003 | 14.99 | 14.99 | 14.42 | 14.50 | 2,216,212 | -0.07(-0.49%) |
Aug 04, 2003 | 14.34 | 14.73 | 14.08 | 14.57 | 3,045,347 | +0.65(+4.69%) |
Aug 01, 2003 | 13.98 | 14.30 | 13.78 | 13.92 | 2,327,241 | -0.16(-1.14%) |
Jul 31, 2003 | 13.77 | 14.16 | 13.77 | 14.08 | 1,439,234 | +0.32(+2.34%) |
Jul 30, 2003 | 13.76 | 13.88 | 13.66 | 13.76 | 802,944 | +0.01(+0.06%) |
Jul 29, 2003 | 13.81 | 13.89 | 13.49 | 13.75 | 802,944 | +0.03(+0.20%) |
Jul 28, 2003 | 13.74 | 13.79 | 13.63 | 13.72 | 1,510,529 | -0.06(-0.45%) |
Jul 25, 2003 | 13.76 | 14.04 | 13.63 | 13.79 | 2,195,618 | -0.22(-1.59%) |
Jul 24, 2003 | 14.18 | 14.26 | 13.90 | 14.01 | 1,447,628 | -0.15(-1.07%) |
Jul 23, 2003 | 14.57 | 14.58 | 13.91 | 14.16 | 1,216,840 | -0.39(-2.70%) |
Jul 22, 2003 | 14.03 | 14.61 | 13.87 | 14.55 | 946,767 | +0.46(+3.30%) |
Jul 21, 2003 | 14.97 | 14.97 | 13.87 | 14.09 | 1,476,057 | -0.71(-4.83%) |
Jul 18, 2003 | 14.25 | 14.80 | 14.14 | 14.80 | 1,025,562 | +0.55(+3.89%) |
Jul 17, 2003 | 14.23 | 14.32 | 14.02 | 14.25 | 1,299,328 | -0.05(-0.37%) |
Jul 16, 2003 | 14.00 | 14.36 | 13.97 | 14.30 | 2,338,993 | +0.26(+1.84%) |
Jul 15, 2003 | 14.34 | 14.42 | 13.81 | 14.05 | 1,052,535 | -0.22(-1.57%) |
Jul 14, 2003 | 14.30 | 14.63 | 14.16 | 14.27 | 1,070,443 | +0.19(+1.33%) |
Jul 11, 2003 | 14.03 | 14.25 | 13.76 | 14.08 | 988,403 | +0.03(+0.19%) |
Jul 10, 2003 | 14.47 | 14.48 | 14.05 | 14.05 | 984,597 | -0.28(-1.93%) |
Jul 09, 2003 | 14.22 | 14.51 | 14.13 | 14.33 | 1,137,934 | +0.03(+0.19%) |
Jul 08, 2003 | 13.96 | 14.47 | 13.96 | 14.30 | 960,198 | +0.19(+1.33%) |
Jul 07, 2003 | 14.08 | 14.38 | 13.89 | 14.12 | 1,626,483 | +0.17(+1.22%) |
Jul 03, 2003 | 14.28 | 14.29 | 13.90 | 13.95 | 589,393 | -0.42(-2.92%) |
Jul 02, 2003 | 13.96 | 14.38 | 13.96 | 14.37 | 958,071 | +0.40(+2.88%) |
Jul 01, 2003 | 14.40 | 14.44 | 13.84 | 13.96 | 2,957,710 | -0.66(-4.52%) |
Jun 30, 2003 | 14.74 | 14.90 | 14.38 | 14.63 | 1,076,151 | -0.05(-0.37%) |
Jun 27, 2003 | 15.05 | 15.07 | 14.66 | 14.68 | 618,605 | -0.33(-2.20%) |
Jun 26, 2003 | 14.69 | 15.17 | 14.61 | 15.01 | 1,095,067 | +0.33(+2.25%) |
Jun 25, 2003 | 14.87 | 15.08 | 14.67 | 14.68 | 547,085 | -0.19(-1.26%) |
Jun 24, 2003 | 14.75 | 14.97 | 14.71 | 14.87 | 801,489 | +0.12(+0.79%) |
Jun 23, 2003 | 14.83 | 14.92 | 14.72 | 14.75 | 1,562,462 | -0.30(-2.02%) |
Jun 20, 2003 | 15.59 | 15.67 | 15.05 | 15.05 | 2,286,948 | -0.41(-2.66%) |
Jun 19, 2003 | 15.56 | 15.98 | 15.43 | 15.47 | 1,615,067 | -0.07(-0.46%) |
Jun 18, 2003 | 15.89 | 15.89 | 15.44 | 15.54 | 1,842,609 | -0.40(-2.52%) |
Jun 17, 2003 | 15.28 | 15.94 | 15.23 | 15.94 | 1,428,601 | +0.72(+4.76%) |
Jun 16, 2003 | 14.92 | 15.22 | 14.85 | 15.22 | 802,161 | +0.35(+2.34%) |
Jun 13, 2003 | 15.14 | 15.15 | 14.78 | 14.87 | 743,289 | -0.18(-1.19%) |
Jun 12, 2003 | 15.05 | 15.19 | 14.93 | 15.05 | 854,094 | +0.13(+0.84%) |
Jun 11, 2003 | 14.74 | 15.00 | 14.70 | 14.92 | 1,039,664 | +0.22(+1.52%) |
Jun 10, 2003 | 14.55 | 14.72 | 14.49 | 14.70 | 561,524 | +0.23(+1.61%) |
Jun 09, 2003 | 14.59 | 14.70 | 14.44 | 14.47 | 1,405,545 | -0.13(-0.86%) |
Jun 06, 2003 | 15.03 | 15.14 | 14.47 | 14.59 | 1,517,357 | -0.08(-0.55%) |
Jun 05, 2003 | 14.58 | 14.79 | 14.52 | 14.67 | 1,164,683 | -0.04(-0.30%) |
Jun 04, 2003 | 14.27 | 14.80 | 14.19 | 14.72 | 1,253,104 | +0.42(+2.94%) |
Jun 03, 2003 | 14.66 | 14.67 | 14.18 | 14.30 | 1,665,992 | -0.43(-2.91%) |
Jun 02, 2003 | 14.21 | 14.78 | 14.16 | 14.72 | 2,023,926 | +0.65(+4.63%) |
May 30, 2003 | 14.03 | 14.16 | 13.90 | 14.07 | 1,151,476 | +0.18(+1.29%) |
May 29, 2003 | 13.82 | 14.00 | 13.78 | 13.89 | 2,371,339 | +0.13(+0.91%) |
May 28, 2003 | 14.03 | 14.07 | 13.69 | 13.77 | 1,411,029 | -0.16(-1.16%) |
May 27, 2003 | 13.63 | 13.97 | 13.63 | 13.93 | 1,240,232 | +0.24(+1.76%) |
May 23, 2003 | 13.57 | 13.81 | 13.54 | 13.69 | 1,011,907 | +0.14(+1.06%) |
May 22, 2003 | 13.58 | 13.67 | 13.52 | 13.54 | 1,572,536 | +0.02(+0.13%) |
May 21, 2003 | 13.54 | 13.65 | 13.33 | 13.53 | 1,056,229 | -0.02(-0.13%) |
May 20, 2003 | 13.54 | 13.61 | 13.31 | 13.54 | 2,236,246 | +0.04(+0.27%) |
May 19, 2003 | 13.76 | 13.76 | 13.40 | 13.51 | 2,083,806 | -0.28(-2.01%) |
May 16, 2003 | 13.25 | 13.79 | 13.25 | 13.79 | 2,260,534 | +0.31(+2.32%) |
May 15, 2003 | 12.73 | 13.54 | 12.71 | 13.47 | 2,954,353 | +0.74(+5.82%) |
May 14, 2003 | 13.04 | 13.04 | 12.46 | 12.73 | 1,795,936 | -0.06(-0.49%) |
May 13, 2003 | 12.60 | 13.14 | 12.60 | 12.79 | 1,603,874 | +0.04(+0.28%) |
May 12, 2003 | 12.78 | 12.82 | 12.46 | 12.76 | 1,924,873 | -0.02(-0.14%) |
May 09, 2003 | 12.41 | 12.83 | 12.39 | 12.78 | 1,789,445 | +0.14(+1.13%) |
May 08, 2003 | 12.49 | 12.71 | 12.26 | 12.63 | 2,028,403 | -0.02(-0.14%) |
May 07, 2003 | 12.73 | 12.91 | 12.48 | 12.65 | 1,277,279 | -0.13(-0.98%) |
May 06, 2003 | 12.51 | 12.89 | 12.51 | 12.78 | 2,484,718 | +0.13(+1.06%) |
May 05, 2003 | 12.87 | 13.01 | 12.52 | 12.64 | 3,305,683 | -0.40(-3.08%) |
May 02, 2003 | 12.42 | 13.08 | 12.33 | 13.04 | 2,392,381 | +0.63(+5.04%) |