Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 19.13 | 19.29 | 18.94 | 18.94 | 1,651,751 | +0.02(+0.13%) |
Apr 29, 2004 | 19.31 | 19.33 | 18.83 | 18.92 | 2,112,170 | -0.33(-1.71%) |
Apr 28, 2004 | 19.77 | 19.77 | 19.25 | 19.25 | 2,249,752 | -0.52(-2.65%) |
Apr 27, 2004 | 19.78 | 20.01 | 19.75 | 19.77 | 1,354,015 | +0.13(+0.66%) |
Apr 26, 2004 | 19.82 | 19.96 | 19.62 | 19.64 | 1,802,564 | -0.17(-0.86%) |
Apr 23, 2004 | 19.80 | 20.16 | 19.63 | 19.81 | 2,708,031 | -0.52(-2.56%) |
Apr 22, 2004 | 19.80 | 20.47 | 19.72 | 20.33 | 2,146,420 | +0.54(+2.72%) |
Apr 21, 2004 | 19.80 | 19.87 | 19.61 | 19.79 | 2,076,170 | -0.03(-0.14%) |
Apr 20, 2004 | 19.96 | 20.25 | 19.82 | 19.82 | 2,418,468 | -0.02(-0.12%) |
Apr 19, 2004 | 20.04 | 20.04 | 19.73 | 19.85 | 3,628,870 | -0.27(-1.35%) |
Apr 16, 2004 | 20.18 | 20.29 | 20.09 | 20.12 | 1,616,139 | +0.07(+0.36%) |
Apr 15, 2004 | 20.35 | 20.52 | 19.98 | 20.04 | 2,785,481 | -0.12(-0.58%) |
Apr 14, 2004 | 19.82 | 20.34 | 19.72 | 20.16 | 4,145,918 | +0.75(+3.85%) |
Apr 13, 2004 | 19.77 | 19.81 | 19.36 | 19.41 | 1,657,394 | -0.33(-1.68%) |
Apr 12, 2004 | 19.78 | 19.91 | 19.71 | 19.75 | 1,649,610 | +0.00(+0.00%) |
Apr 08, 2004 | 19.99 | 20.08 | 19.68 | 19.75 | 1,591,231 | -0.14(-0.72%) |
Apr 07, 2004 | 20.32 | 20.32 | 19.89 | 19.89 | 2,107,500 | -0.48(-2.34%) |
Apr 06, 2004 | 20.18 | 20.54 | 20.12 | 20.37 | 2,150,506 | +0.13(+0.66%) |
Apr 05, 2004 | 19.94 | 20.25 | 19.82 | 20.23 | 1,041,101 | +0.27(+1.37%) |
Apr 02, 2004 | 19.68 | 20.09 | 19.68 | 19.96 | 1,363,940 | +0.36(+1.85%) |
Apr 01, 2004 | 19.42 | 19.76 | 19.36 | 19.60 | 1,297,776 | +0.24(+1.24%) |
Mar 31, 2004 | 19.37 | 19.44 | 19.15 | 19.36 | 987,003 | -0.02(-0.09%) |
Mar 30, 2004 | 19.24 | 19.40 | 19.12 | 19.37 | 1,082,550 | +0.14(+0.71%) |
Mar 29, 2004 | 19.05 | 19.33 | 19.05 | 19.24 | 1,958,049 | +0.27(+1.45%) |
Mar 26, 2004 | 19.18 | 19.18 | 18.90 | 18.96 | 2,184,756 | -0.22(-1.13%) |
Mar 25, 2004 | 18.98 | 19.24 | 18.80 | 19.18 | 934,266 | +0.34(+1.78%) |
Mar 24, 2004 | 18.84 | 18.99 | 18.77 | 18.84 | 1,316,847 | -0.07(-0.36%) |
Mar 23, 2004 | 19.18 | 19.18 | 18.80 | 18.91 | 960,926 | -0.05(-0.25%) |
Mar 22, 2004 | 19.15 | 19.26 | 18.75 | 18.96 | 1,772,985 | -0.48(-2.48%) |
Mar 19, 2004 | 19.42 | 19.56 | 19.36 | 19.44 | 1,779,602 | -0.08(-0.42%) |
Mar 18, 2004 | 19.53 | 19.58 | 19.33 | 19.52 | 1,238,229 | -0.05(-0.28%) |
Mar 17, 2004 | 19.25 | 19.71 | 19.20 | 19.58 | 1,509,694 | +0.32(+1.64%) |
Mar 16, 2004 | 19.35 | 19.39 | 19.04 | 19.26 | 1,283,960 | +0.16(+0.86%) |
Mar 15, 2004 | 19.15 | 19.37 | 18.94 | 19.10 | 1,378,729 | -0.12(-0.61%) |
Mar 12, 2004 | 18.67 | 19.37 | 18.65 | 19.22 | 1,281,041 | +0.51(+2.75%) |
Mar 11, 2004 | 18.85 | 19.12 | 18.67 | 18.70 | 2,170,161 | -0.30(-1.57%) |
Mar 10, 2004 | 19.75 | 19.75 | 18.98 | 19.00 | 1,999,693 | -0.60(-3.04%) |
Mar 09, 2004 | 19.96 | 20.13 | 19.59 | 19.60 | 1,202,034 | -0.35(-1.77%) |
Mar 08, 2004 | 20.24 | 20.31 | 19.93 | 19.95 | 1,664,789 | -0.11(-0.55%) |
Mar 05, 2004 | 19.68 | 20.12 | 19.68 | 20.06 | 2,018,763 | +0.17(+0.86%) |
Mar 04, 2004 | 19.80 | 20.05 | 19.77 | 19.89 | 1,726,476 | +0.26(+1.34%) |
Mar 03, 2004 | 19.55 | 19.71 | 19.42 | 19.62 | 1,948,902 | +0.07(+0.37%) |
Mar 02, 2004 | 19.47 | 19.58 | 19.36 | 19.55 | 1,394,492 | +0.09(+0.44%) |
Mar 01, 2004 | 19.45 | 19.53 | 19.30 | 19.47 | 2,382,468 | +0.22(+1.16%) |
Feb 27, 2004 | 19.62 | 19.62 | 19.24 | 19.24 | 3,125,250 | -0.32(-1.61%) |
Feb 26, 2004 | 19.39 | 19.65 | 19.36 | 19.56 | 850,005 | -0.02(-0.12%) |
Feb 25, 2004 | 19.34 | 19.68 | 19.27 | 19.58 | 1,672,767 | +0.42(+2.22%) |
Feb 24, 2004 | 19.12 | 19.36 | 19.02 | 19.16 | 835,994 | -0.04(-0.23%) |
Feb 23, 2004 | 19.51 | 19.52 | 19.14 | 19.20 | 741,030 | -0.24(-1.25%) |
Feb 20, 2004 | 19.87 | 19.88 | 19.43 | 19.45 | 2,055,348 | -0.42(-2.14%) |
Feb 19, 2004 | 20.01 | 20.10 | 19.82 | 19.87 | 1,066,593 | +0.03(+0.14%) |
Feb 18, 2004 | 20.01 | 20.04 | 19.82 | 19.84 | 1,234,726 | -0.21(-1.03%) |
Feb 17, 2004 | 20.01 | 20.11 | 19.93 | 20.05 | 866,935 | +0.28(+1.42%) |
Feb 13, 2004 | 19.94 | 19.97 | 19.66 | 19.77 | 1,167,590 | -0.01(-0.05%) |
Feb 12, 2004 | 19.71 | 19.84 | 19.60 | 19.78 | 1,241,926 | +0.11(+0.58%) |
Feb 11, 2004 | 19.34 | 19.69 | 19.28 | 19.66 | 2,169,188 | +0.41(+2.12%) |
Feb 10, 2004 | 19.36 | 19.43 | 19.12 | 19.26 | 1,354,599 | -0.08(-0.41%) |
Feb 09, 2004 | 19.60 | 19.66 | 19.30 | 19.34 | 1,226,164 | -0.06(-0.30%) |
Feb 06, 2004 | 18.91 | 19.58 | 18.88 | 19.39 | 1,967,973 | +0.53(+2.83%) |
Feb 05, 2004 | 18.71 | 18.97 | 18.67 | 18.86 | 2,228,151 | +0.34(+1.85%) |
Feb 04, 2004 | 18.35 | 18.60 | 18.33 | 18.52 | 1,787,386 | +0.04(+0.20%) |
Feb 03, 2004 | 18.69 | 18.69 | 18.40 | 18.48 | 2,189,231 | -0.24(-1.30%) |
Feb 02, 2004 | 18.77 | 19.00 | 18.64 | 18.72 | 1,418,816 | -0.12(-0.62%) |
Jan 30, 2004 | 18.82 | 18.92 | 18.66 | 18.84 | 1,916,404 | +0.02(+0.11%) |
Jan 29, 2004 | 19.22 | 19.25 | 18.43 | 18.82 | 2,366,511 | -0.35(-1.82%) |
Jan 28, 2004 | 19.61 | 19.76 | 19.13 | 19.17 | 1,827,473 | -0.26(-1.32%) |
Jan 27, 2004 | 19.96 | 19.99 | 19.42 | 19.42 | 2,187,869 | -0.71(-3.51%) |
Jan 26, 2004 | 19.75 | 20.14 | 19.60 | 20.13 | 1,275,008 | +0.38(+1.91%) |
Jan 23, 2004 | 20.02 | 20.10 | 19.67 | 19.75 | 1,045,577 | -0.21(-1.06%) |
Jan 22, 2004 | 20.04 | 20.18 | 19.96 | 19.97 | 1,124,194 | -0.11(-0.55%) |
Jan 21, 2004 | 19.79 | 20.21 | 19.46 | 20.08 | 2,596,331 | +0.28(+1.44%) |
Jan 20, 2004 | 20.79 | 20.89 | 19.74 | 19.79 | 3,498,879 | -1.00(-4.81%) |
Jan 16, 2004 | 20.57 | 20.83 | 20.49 | 20.79 | 1,289,408 | +0.23(+1.12%) |
Jan 15, 2004 | 20.57 | 20.78 | 20.52 | 20.56 | 1,326,966 | +0.05(+0.23%) |
Jan 14, 2004 | 20.15 | 20.56 | 20.15 | 20.51 | 1,087,805 | +0.45(+2.22%) |
Jan 13, 2004 | 20.25 | 20.47 | 19.97 | 20.07 | 1,488,872 | -0.17(-0.86%) |
Jan 12, 2004 | 20.49 | 20.61 | 20.20 | 20.24 | 1,824,165 | -0.16(-0.81%) |
Jan 09, 2004 | 20.79 | 20.87 | 20.35 | 20.41 | 1,056,863 | -0.46(-2.22%) |
Jan 08, 2004 | 20.81 | 20.90 | 20.68 | 20.87 | 1,382,621 | +0.07(+0.31%) |
Jan 07, 2004 | 20.47 | 20.88 | 20.46 | 20.81 | 1,728,812 | +0.22(+1.05%) |
Jan 06, 2004 | 20.80 | 20.83 | 20.53 | 20.59 | 1,617,891 | -0.21(-1.02%) |
Jan 05, 2004 | 20.49 | 20.84 | 20.45 | 20.80 | 1,465,131 | +0.38(+1.86%) |
Jan 02, 2004 | 20.38 | 20.58 | 20.35 | 20.42 | 1,040,906 | +0.04(+0.18%) |
Dec 31, 2003 | 20.37 | 20.49 | 20.28 | 20.38 | 643,926 | +0.05(+0.25%) |
Dec 30, 2003 | 20.32 | 20.36 | 20.23 | 20.33 | 757,960 | +0.02(+0.08%) |
Dec 29, 2003 | 20.10 | 20.33 | 19.97 | 20.32 | 965,013 | +0.22(+1.07%) |
Dec 26, 2003 | 20.07 | 20.13 | 20.04 | 20.10 | 205,690 | +0.03(+0.15%) |
Dec 24, 2003 | 20.13 | 20.13 | 20.03 | 20.07 | 221,258 | -0.10(-0.48%) |
Dec 23, 2003 | 20.30 | 20.23 | 20.03 | 20.16 | 1,221,883 | -0.13(-0.66%) |
Dec 22, 2003 | 20.29 | 20.37 | 20.12 | 20.30 | 957,034 | +0.13(+0.66%) |
Dec 19, 2003 | 20.16 | 20.35 | 19.99 | 20.16 | 1,317,236 | +0.06(+0.29%) |
Dec 18, 2003 | 19.78 | 20.11 | 19.68 | 20.11 | 1,399,162 | +0.33(+1.65%) |
Dec 17, 2003 | 19.86 | 19.86 | 19.60 | 19.78 | 1,284,543 | -0.08(-0.38%) |
Dec 16, 2003 | 19.82 | 19.93 | 19.69 | 19.86 | 1,010,354 | +0.02(+0.09%) |
Dec 15, 2003 | 20.16 | 20.20 | 19.84 | 19.84 | 1,233,559 | -0.00(-0.02%) |
Dec 12, 2003 | 19.85 | 19.94 | 19.72 | 19.84 | 915,390 | -0.03(-0.17%) |
Dec 11, 2003 | 19.42 | 19.91 | 19.42 | 19.88 | 1,071,264 | +0.50(+2.60%) |
Dec 10, 2003 | 19.84 | 19.85 | 19.29 | 19.37 | 1,794,975 | -0.40(-2.03%) |
Dec 09, 2003 | 19.76 | 19.97 | 19.75 | 19.77 | 1,867,560 | +0.10(+0.51%) |
Dec 08, 2003 | 19.65 | 19.74 | 19.48 | 19.67 | 1,394,492 | +0.02(+0.09%) |
Dec 05, 2003 | 19.63 | 19.97 | 19.60 | 19.66 | 2,489,302 | +0.10(+0.49%) |
Dec 04, 2003 | 19.15 | 19.62 | 19.13 | 19.56 | 4,366,593 | +0.72(+3.84%) |
Dec 03, 2003 | 19.00 | 19.04 | 18.83 | 18.84 | 1,308,284 | -0.08(-0.42%) |
Dec 02, 2003 | 19.18 | 19.18 | 18.92 | 18.92 | 1,953,962 | -0.34(-1.78%) |
Dec 01, 2003 | 18.84 | 19.38 | 18.79 | 19.26 | 1,736,206 | +0.42(+2.24%) |
Nov 28, 2003 | 18.74 | 18.84 | 18.72 | 18.84 | 221,063 | +0.05(+0.29%) |
Nov 26, 2003 | 18.74 | 18.83 | 18.57 | 18.78 | 879,195 | +0.03(+0.15%) |
Nov 25, 2003 | 18.38 | 18.79 | 18.38 | 18.76 | 1,470,580 | +0.30(+1.65%) |
Nov 24, 2003 | 18.14 | 18.47 | 18.12 | 18.45 | 1,213,320 | +0.32(+1.74%) |
Nov 21, 2003 | 18.23 | 18.23 | 18.05 | 18.14 | 1,259,830 | +0.08(+0.46%) |
Nov 20, 2003 | 17.88 | 18.10 | 17.78 | 18.05 | 1,220,910 | +0.10(+0.57%) |
Nov 19, 2003 | 17.86 | 18.00 | 17.73 | 17.95 | 1,561,457 | +0.07(+0.38%) |
Nov 18, 2003 | 18.17 | 18.33 | 17.88 | 17.88 | 1,786,802 | -0.45(-2.45%) |
Nov 17, 2003 | 18.37 | 18.55 | 18.07 | 18.33 | 1,071,069 | -0.22(-1.18%) |
Nov 14, 2003 | 18.68 | 18.69 | 18.42 | 18.55 | 1,455,206 | -0.13(-0.68%) |
Nov 13, 2003 | 18.62 | 18.71 | 18.50 | 18.68 | 1,166,033 | +0.02(+0.13%) |
Nov 12, 2003 | 18.47 | 18.67 | 18.45 | 18.65 | 1,405,194 | +0.19(+1.04%) |
Nov 11, 2003 | 18.47 | 18.57 | 18.35 | 18.46 | 2,939,408 | +0.04(+0.22%) |
Nov 10, 2003 | 18.47 | 18.49 | 18.29 | 18.42 | 2,853,980 | -0.14(-0.76%) |
Nov 07, 2003 | 18.70 | 18.77 | 18.56 | 18.56 | 2,991,171 | -0.23(-1.24%) |
Nov 06, 2003 | 18.33 | 18.86 | 18.33 | 18.79 | 5,686,554 | +0.75(+4.18%) |
Nov 05, 2003 | 17.74 | 18.09 | 17.89 | 18.04 | 1,706,627 | +0.15(+0.82%) |
Nov 04, 2003 | 17.74 | 17.93 | 17.74 | 17.89 | 1,465,325 | +0.11(+0.64%) |
Nov 03, 2003 | 17.50 | 17.80 | 17.46 | 17.78 | 1,325,970 | +0.32(+1.82%) |
Oct 31, 2003 | 17.58 | 17.67 | 17.45 | 17.46 | 1,308,674 | -0.06(-0.35%) |
Oct 30, 2003 | 17.38 | 17.54 | 17.35 | 17.52 | 1,361,799 | +0.30(+1.77%) |
Oct 29, 2003 | 17.01 | 17.22 | 17.01 | 17.22 | 1,173,428 | +0.12(+0.68%) |
Oct 28, 2003 | 17.03 | 17.14 | 16.95 | 17.10 | 1,203,591 | +0.12(+0.69%) |
Oct 27, 2003 | 16.96 | 17.06 | 16.87 | 16.99 | 1,242,705 | +0.25(+1.49%) |
Oct 24, 2003 | 16.74 | 16.80 | 16.55 | 16.74 | 1,106,681 | -0.02(-0.14%) |
Oct 23, 2003 | 16.63 | 16.82 | 16.60 | 16.76 | 1,455,985 | +0.08(+0.45%) |
Oct 22, 2003 | 16.92 | 17.07 | 16.67 | 16.68 | 2,306,574 | -0.39(-2.27%) |
Oct 21, 2003 | 17.27 | 17.28 | 17.07 | 17.07 | 1,138,206 | -0.20(-1.13%) |
Oct 20, 2003 | 17.28 | 17.52 | 17.18 | 17.27 | 1,174,206 | +0.02(+0.10%) |
Oct 17, 2003 | 17.47 | 17.59 | 17.21 | 17.25 | 1,564,376 | -0.05(-0.32%) |
Oct 16, 2003 | 17.52 | 17.52 | 17.24 | 17.30 | 2,371,181 | -0.25(-1.41%) |
Oct 15, 2003 | 17.35 | 17.87 | 17.32 | 17.55 | 5,756,609 | +0.70(+4.13%) |
Oct 14, 2003 | 16.87 | 16.87 | 16.69 | 16.86 | 1,735,039 | +0.25(+1.51%) |
Oct 13, 2003 | 16.52 | 16.70 | 16.54 | 16.61 | 788,707 | +0.08(+0.50%) |
Oct 10, 2003 | 16.67 | 16.67 | 16.48 | 16.52 | 689,072 | -0.13(-0.76%) |
Oct 09, 2003 | 16.87 | 16.87 | 16.62 | 16.65 | 1,291,744 | +0.03(+0.21%) |
Oct 08, 2003 | 16.71 | 16.71 | 16.57 | 16.62 | 1,334,750 | -0.07(-0.39%) |
Oct 07, 2003 | 16.54 | 16.79 | 16.45 | 16.68 | 853,508 | +0.06(+0.35%) |
Oct 06, 2003 | 16.44 | 16.75 | 16.44 | 16.62 | 1,862,501 | +0.25(+1.51%) |
Oct 03, 2003 | 16.27 | 16.60 | 16.27 | 16.38 | 2,312,801 | +0.18(+1.14%) |
Oct 02, 2003 | 16.13 | 16.29 | 16.11 | 16.19 | 3,403,915 | +0.48(+3.07%) |
Oct 01, 2003 | 15.30 | 15.71 | 15.27 | 15.71 | 1,716,552 | +0.39(+2.57%) |
Sep 30, 2003 | 15.30 | 15.35 | 15.09 | 15.31 | 2,046,202 | +0.02(+0.11%) |
Sep 29, 2003 | 15.30 | 15.41 | 15.14 | 15.30 | 1,504,829 | +0.09(+0.56%) |
Sep 26, 2003 | 15.35 | 15.37 | 15.05 | 15.21 | 1,540,246 | -0.22(-1.42%) |
Sep 25, 2003 | 15.58 | 15.68 | 15.42 | 15.43 | 895,930 | -0.15(-0.95%) |
Sep 24, 2003 | 15.94 | 15.94 | 15.58 | 15.58 | 1,290,965 | -0.33(-2.07%) |
Sep 23, 2003 | 15.83 | 15.97 | 15.75 | 15.91 | 851,173 | +0.07(+0.45%) |
Sep 22, 2003 | 16.00 | 16.00 | 15.73 | 15.83 | 1,181,796 | -0.25(-1.55%) |
Sep 19, 2003 | 16.35 | 16.35 | 16.06 | 16.08 | 1,130,227 | -0.26(-1.59%) |
Sep 18, 2003 | 16.34 | 16.46 | 16.28 | 16.34 | 1,073,988 | +0.10(+0.59%) |
Sep 17, 2003 | 16.44 | 16.49 | 16.18 | 16.25 | 1,248,932 | -0.28(-1.70%) |
Sep 16, 2003 | 16.00 | 16.55 | 16.03 | 16.53 | 1,892,858 | +0.53(+3.32%) |
Sep 15, 2003 | 16.08 | 16.13 | 16.00 | 16.00 | 1,132,951 | -0.09(-0.53%) |
Sep 12, 2003 | 16.05 | 16.14 | 15.82 | 16.08 | 1,154,552 | +0.00(+0.02%) |
Sep 11, 2003 | 16.00 | 16.16 | 15.87 | 16.08 | 1,553,868 | +0.20(+1.25%) |
Sep 10, 2003 | 16.31 | 16.34 | 15.87 | 15.88 | 2,612,483 | -0.49(-3.01%) |
Sep 09, 2003 | 16.75 | 16.78 | 16.37 | 16.38 | 1,477,390 | -0.43(-2.55%) |
Sep 08, 2003 | 16.67 | 16.90 | 16.59 | 16.80 | 958,202 | +0.20(+1.20%) |
Sep 05, 2003 | 16.84 | 16.85 | 16.53 | 16.61 | 1,302,447 | -0.33(-1.94%) |
Sep 04, 2003 | 16.92 | 16.96 | 16.51 | 16.93 | 2,493,583 | +0.01(+0.06%) |
Sep 03, 2003 | 17.35 | 17.37 | 16.88 | 16.92 | 3,424,153 | -0.43(-2.47%) |
Sep 02, 2003 | 17.10 | 17.42 | 17.07 | 17.35 | 3,525,149 | +0.39(+2.28%) |
Aug 29, 2003 | 16.64 | 17.12 | 16.64 | 16.96 | 2,670,473 | +0.37(+2.25%) |
Aug 28, 2003 | 16.44 | 16.64 | 16.27 | 16.59 | 1,178,098 | +0.24(+1.47%) |
Aug 27, 2003 | 16.26 | 16.41 | 16.23 | 16.35 | 1,134,508 | -0.01(-0.08%) |
Aug 26, 2003 | 16.44 | 16.48 | 16.17 | 16.37 | 1,417,649 | -0.08(-0.48%) |
Aug 25, 2003 | 16.63 | 16.78 | 16.41 | 16.44 | 1,088,778 | -0.21(-1.23%) |
Aug 22, 2003 | 16.92 | 16.93 | 16.63 | 16.65 | 1,281,625 | -0.10(-0.61%) |
Aug 21, 2003 | 16.53 | 16.82 | 16.53 | 16.75 | 1,605,436 | +0.14(+0.85%) |
Aug 20, 2003 | 16.67 | 16.70 | 16.58 | 16.61 | 1,167,201 | -0.08(-0.45%) |
Aug 19, 2003 | 16.89 | 17.04 | 16.64 | 16.69 | 2,968,987 | -0.18(-1.10%) |
Aug 18, 2003 | 16.63 | 16.92 | 16.62 | 16.87 | 1,463,769 | +0.43(+2.60%) |
Aug 15, 2003 | 16.34 | 16.52 | 16.24 | 16.44 | 460,030 | +0.10(+0.63%) |
Aug 14, 2003 | 16.20 | 16.51 | 16.09 | 16.34 | 1,312,176 | +0.14(+0.87%) |
Aug 13, 2003 | 15.96 | 16.28 | 15.95 | 16.20 | 1,599,404 | +0.24(+1.50%) |
Aug 12, 2003 | 15.82 | 15.96 | 15.69 | 15.96 | 1,143,265 | +0.19(+1.17%) |
Aug 11, 2003 | 15.80 | 15.94 | 15.67 | 15.78 | 835,605 | +0.03(+0.22%) |
Aug 08, 2003 | 15.64 | 15.84 | 15.63 | 15.74 | 1,844,403 | +0.13(+0.86%) |
Aug 07, 2003 | 15.42 | 15.62 | 15.38 | 15.61 | 2,494,167 | +0.17(+1.09%) |
Aug 06, 2003 | 15.44 | 15.60 | 15.28 | 15.44 | 1,390,016 | -0.06(-0.42%) |
Aug 05, 2003 | 15.88 | 15.88 | 15.50 | 15.51 | 1,824,554 | -0.38(-2.39%) |
Aug 04, 2003 | 15.83 | 15.93 | 15.53 | 15.89 | 2,759,599 | -0.08(-0.49%) |
Aug 01, 2003 | 15.79 | 16.06 | 15.76 | 15.96 | 2,958,868 | +0.17(+1.08%) |
Jul 31, 2003 | 15.37 | 16.09 | 15.27 | 15.79 | 2,766,410 | +0.52(+3.41%) |
Jul 30, 2003 | 15.52 | 15.52 | 15.27 | 15.27 | 2,232,238 | -0.23(-1.50%) |
Jul 29, 2003 | 15.62 | 15.62 | 15.18 | 15.51 | 4,154,481 | -0.11(-0.72%) |
Jul 28, 2003 | 15.76 | 15.78 | 15.46 | 15.62 | 1,659,535 | -0.29(-1.83%) |
Jul 25, 2003 | 15.91 | 16.03 | 15.56 | 15.91 | 989,143 | +0.07(+0.45%) |
Jul 24, 2003 | 15.68 | 16.15 | 15.67 | 15.84 | 2,521,411 | +0.15(+0.96%) |
Jul 23, 2003 | 15.55 | 15.76 | 15.37 | 15.69 | 1,567,684 | +0.30(+1.94%) |
Jul 22, 2003 | 15.52 | 15.57 | 15.18 | 15.39 | 1,705,460 | -0.16(-1.01%) |
Jul 21, 2003 | 15.53 | 15.55 | 15.34 | 15.55 | 1,484,785 | +0.01(+0.09%) |
Jul 18, 2003 | 15.25 | 15.55 | 15.15 | 15.53 | 2,108,473 | +0.29(+1.89%) |
Jul 17, 2003 | 15.25 | 15.50 | 15.20 | 15.25 | 2,666,192 | +0.33(+2.20%) |
Jul 16, 2003 | 14.85 | 14.96 | 14.82 | 14.92 | 1,947,735 | +0.11(+0.76%) |
Jul 15, 2003 | 14.90 | 14.92 | 14.77 | 14.80 | 3,128,363 | -0.05(-0.32%) |
Jul 14, 2003 | 14.73 | 15.11 | 14.71 | 14.85 | 2,378,576 | +0.22(+1.47%) |
Jul 11, 2003 | 14.55 | 14.81 | 14.42 | 14.64 | 1,745,742 | +0.15(+1.04%) |
Jul 10, 2003 | 14.53 | 14.68 | 14.44 | 14.48 | 2,144,668 | -0.20(-1.38%) |
Jul 09, 2003 | 14.72 | 14.80 | 14.61 | 14.69 | 1,452,482 | -0.03(-0.23%) |
Jul 08, 2003 | 14.39 | 14.73 | 14.35 | 14.72 | 1,941,313 | +0.33(+2.31%) |
Jul 07, 2003 | 14.40 | 14.55 | 14.31 | 14.39 | 2,054,180 | +0.08(+0.53%) |
Jul 03, 2003 | 14.42 | 14.51 | 14.22 | 14.31 | 575,427 | -0.21(-1.42%) |
Jul 02, 2003 | 14.41 | 14.55 | 14.29 | 14.52 | 1,293,300 | +0.23(+1.61%) |
Jul 01, 2003 | 14.34 | 14.34 | 13.96 | 14.29 | 1,901,420 | -0.10(-0.67%) |
Jun 30, 2003 | 14.32 | 14.62 | 14.31 | 14.39 | 1,178,098 | +0.10(+0.67%) |
Jun 27, 2003 | 14.52 | 14.59 | 14.21 | 14.29 | 1,156,692 | -0.23(-1.56%) |
Jun 26, 2003 | 14.32 | 14.55 | 14.21 | 14.52 | 2,341,797 | +0.24(+1.66%) |
Jun 25, 2003 | 14.55 | 14.63 | 14.28 | 14.28 | 2,276,606 | -0.34(-2.32%) |
Jun 24, 2003 | 14.74 | 14.86 | 14.62 | 14.62 | 1,173,233 | -0.12(-0.84%) |
Jun 23, 2003 | 15.06 | 15.06 | 14.67 | 14.74 | 1,331,636 | -0.32(-2.12%) |
Jun 20, 2003 | 15.13 | 15.26 | 15.03 | 15.06 | 2,004,558 | -0.01(-0.09%) |
Jun 19, 2003 | 15.49 | 15.63 | 15.07 | 15.07 | 1,326,577 | -0.41(-2.65%) |
Jun 18, 2003 | 15.62 | 15.62 | 15.35 | 15.48 | 1,563,014 | -0.14(-0.88%) |
Jun 17, 2003 | 15.58 | 15.70 | 15.40 | 15.62 | 2,179,696 | +0.04(+0.29%) |
Jun 16, 2003 | 15.35 | 15.66 | 15.19 | 15.58 | 2,821,676 | +0.72(+4.82%) |
Jun 13, 2003 | 15.39 | 15.39 | 14.69 | 14.86 | 2,337,126 | -0.52(-3.39%) |
Jun 12, 2003 | 15.25 | 15.51 | 15.25 | 15.38 | 2,792,292 | +0.21(+1.40%) |
Jun 11, 2003 | 14.74 | 15.17 | 14.70 | 15.17 | 1,346,426 | +0.46(+3.10%) |
Jun 10, 2003 | 14.66 | 14.83 | 14.61 | 14.71 | 1,355,767 | +0.05(+0.35%) |
Jun 09, 2003 | 15.08 | 15.08 | 14.56 | 14.66 | 2,642,646 | -0.39(-2.62%) |
Jun 06, 2003 | 15.14 | 15.69 | 14.99 | 15.06 | 3,713,521 | -0.08(-0.52%) |
Jun 05, 2003 | 14.35 | 15.21 | 14.29 | 15.14 | 6,299,149 | +0.74(+5.16%) |
Jun 04, 2003 | 13.84 | 14.40 | 13.82 | 14.39 | 3,160,277 | +0.71(+5.16%) |
Jun 03, 2003 | 14.05 | 14.05 | 13.67 | 13.69 | 4,421,664 | -0.42(-2.99%) |
Jun 02, 2003 | 14.05 | 14.39 | 14.03 | 14.11 | 2,097,770 | +0.26(+1.86%) |
May 30, 2003 | 13.58 | 13.88 | 13.55 | 13.85 | 2,135,522 | +0.34(+2.51%) |
May 29, 2003 | 13.77 | 13.81 | 13.46 | 13.51 | 2,099,911 | -0.28(-2.01%) |
May 28, 2003 | 13.97 | 14.00 | 13.77 | 13.79 | 1,327,939 | -0.19(-1.35%) |
May 27, 2003 | 13.69 | 13.99 | 13.67 | 13.98 | 1,448,979 | +0.15(+1.07%) |
May 23, 2003 | 14.00 | 14.00 | 13.76 | 13.83 | 1,237,256 | -0.12(-0.88%) |
May 22, 2003 | 13.54 | 13.95 | 13.54 | 13.95 | 2,171,718 | +0.39(+2.90%) |
May 21, 2003 | 13.48 | 13.62 | 13.33 | 13.56 | 1,847,322 | +0.08(+0.59%) |
May 20, 2003 | 13.70 | 13.70 | 13.36 | 13.48 | 896,125 | -0.12(-0.91%) |
May 19, 2003 | 13.93 | 13.93 | 13.58 | 13.60 | 1,197,753 | -0.35(-2.53%) |
May 16, 2003 | 13.90 | 13.98 | 13.81 | 13.96 | 1,335,528 | -0.09(-0.63%) |
May 15, 2003 | 14.01 | 14.05 | 13.90 | 14.05 | 1,926,329 | +0.09(+0.61%) |
May 14, 2003 | 14.17 | 14.18 | 13.88 | 13.96 | 945,748 | -0.16(-1.16%) |
May 13, 2003 | 14.34 | 14.34 | 14.06 | 14.12 | 1,001,208 | -0.24(-1.65%) |
May 12, 2003 | 14.04 | 14.37 | 13.93 | 14.36 | 1,208,650 | +0.34(+2.44%) |
May 09, 2003 | 13.96 | 14.08 | 13.87 | 14.02 | 1,470,969 | +0.13(+0.94%) |
May 08, 2003 | 14.05 | 14.06 | 13.84 | 13.89 | 1,023,198 | -0.16(-1.12%) |
May 07, 2003 | 13.84 | 14.13 | 13.78 | 14.05 | 1,794,197 | +0.09(+0.61%) |
May 06, 2003 | 13.83 | 14.15 | 13.79 | 13.96 | 1,662,454 | +0.17(+1.24%) |
May 05, 2003 | 13.91 | 13.97 | 13.65 | 13.79 | 1,352,653 | -0.01(-0.07%) |
May 02, 2003 | 13.67 | 13.94 | 13.63 | 13.80 | 2,279,525 | +0.14(+1.03%) |