Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 15.59 | 15.63 | 15.48 | 15.48 | 12,717 | -0.06(-0.36%) |
Apr 29, 2004 | 15.54 | 15.60 | 15.51 | 15.54 | 9,361 | -0.08(-0.54%) |
Apr 28, 2004 | 15.68 | 15.68 | 15.63 | 15.63 | 5,829 | -0.23(-1.43%) |
Apr 27, 2004 | 15.63 | 15.88 | 15.63 | 15.85 | 9,538 | +0.17(+1.08%) |
Apr 26, 2004 | 15.54 | 15.68 | 15.51 | 15.68 | 8,478 | +0.17(+1.10%) |
Apr 23, 2004 | 15.48 | 15.56 | 15.48 | 15.51 | 2,296 | +0.00(+0.00%) |
Apr 22, 2004 | 15.48 | 15.51 | 15.46 | 15.51 | 2,296 | +0.00(+0.00%) |
Apr 21, 2004 | 15.51 | 15.56 | 15.51 | 15.51 | 5,829 | -0.08(-0.54%) |
Apr 20, 2004 | 15.78 | 15.78 | 15.54 | 15.60 | 12,717 | -0.17(-1.08%) |
Apr 19, 2004 | 15.60 | 15.77 | 15.51 | 15.77 | 15,897 | +0.25(+1.64%) |
Apr 16, 2004 | 15.31 | 15.60 | 15.31 | 15.51 | 7,065 | +0.20(+1.29%) |
Apr 15, 2004 | 15.25 | 15.31 | 15.18 | 15.31 | 10,421 | +0.03(+0.22%) |
Apr 14, 2004 | 15.37 | 15.46 | 15.25 | 15.28 | 4,592 | -0.18(-1.14%) |
Apr 13, 2004 | 15.68 | 15.74 | 15.34 | 15.46 | 6,535 | -0.23(-1.44%) |
Apr 12, 2004 | 15.85 | 15.85 | 15.31 | 15.68 | 6,712 | -0.31(-1.95%) |
Apr 08, 2004 | 15.71 | 15.99 | 15.71 | 15.99 | 10,068 | +0.25(+1.62%) |
Apr 07, 2004 | 15.68 | 15.74 | 15.63 | 15.74 | 3,356 | -0.08(-0.54%) |
Apr 06, 2004 | 15.91 | 16.02 | 15.82 | 15.82 | 5,122 | -0.03(-0.18%) |
Apr 05, 2004 | 15.74 | 16.13 | 15.74 | 15.85 | 18,016 | +0.00(+0.00%) |
Apr 02, 2004 | 15.74 | 15.96 | 15.74 | 15.85 | 6,005 | +0.11(+0.72%) |
Apr 01, 2004 | 15.63 | 15.74 | 15.63 | 15.74 | 3,356 | +0.05(+0.29%) |
Mar 31, 2004 | 15.29 | 15.69 | 15.12 | 15.69 | 12,011 | +0.55(+3.63%) |
Mar 30, 2004 | 15.14 | 15.14 | 15.14 | 15.14 | 1,943 | +0.00(+0.00%) |
Mar 29, 2004 | 15.17 | 15.23 | 15.14 | 15.14 | 3,356 | +0.06(+0.38%) |
Mar 26, 2004 | 15.09 | 15.20 | 15.00 | 15.09 | 11,481 | +0.08(+0.57%) |
Mar 25, 2004 | 15.37 | 15.37 | 15.00 | 15.00 | 16,957 | -0.28(-1.85%) |
Mar 24, 2004 | 15.29 | 15.31 | 15.23 | 15.29 | 6,888 | -0.11(-0.74%) |
Mar 23, 2004 | 15.42 | 15.44 | 15.40 | 15.40 | 8,655 | +0.01(+0.07%) |
Mar 22, 2004 | 15.31 | 15.39 | 15.26 | 15.39 | 6,182 | -0.02(-0.15%) |
Mar 19, 2004 | 15.56 | 15.56 | 15.41 | 15.41 | 1,589 | -0.06(-0.37%) |
Mar 18, 2004 | 15.46 | 15.51 | 15.46 | 15.47 | 1,236 | -0.07(-0.47%) |
Mar 17, 2004 | 15.38 | 15.54 | 15.38 | 15.54 | 3,356 | +0.17(+1.10%) |
Mar 16, 2004 | 15.54 | 15.57 | 15.37 | 15.37 | 4,415 | -0.14(-0.91%) |
Mar 15, 2004 | 15.68 | 15.68 | 15.51 | 15.51 | 3,532 | -0.06(-0.36%) |
Mar 12, 2004 | 15.65 | 15.68 | 15.57 | 15.57 | 3,709 | -0.11(-0.69%) |
Mar 11, 2004 | 15.58 | 15.72 | 15.57 | 15.68 | 7,242 | +0.11(+0.69%) |
Mar 10, 2004 | 15.40 | 15.57 | 15.34 | 15.57 | 5,652 | +0.16(+1.07%) |
Mar 09, 2004 | 15.40 | 15.57 | 15.39 | 15.40 | 13,247 | +0.01(+0.04%) |
Mar 08, 2004 | 15.26 | 15.54 | 15.26 | 15.40 | 11,304 | +0.17(+1.11%) |
Mar 05, 2004 | 15.09 | 15.28 | 14.97 | 15.23 | 5,829 | +0.23(+1.51%) |
Mar 04, 2004 | 14.90 | 15.00 | 14.72 | 15.00 | 12,364 | +0.06(+0.38%) |
Mar 03, 2004 | 15.17 | 15.17 | 14.95 | 14.95 | 6,888 | -0.20(-1.31%) |
Mar 02, 2004 | 15.14 | 15.14 | 15.04 | 15.14 | 11,658 | +0.14(+0.94%) |
Mar 01, 2004 | 15.00 | 15.00 | 14.95 | 15.00 | 3,709 | +0.06(+0.38%) |
Feb 27, 2004 | 15.28 | 15.28 | 14.90 | 14.95 | 6,005 | -0.20(-1.35%) |
Feb 26, 2004 | 15.26 | 15.30 | 15.15 | 15.15 | 7,948 | -0.05(-0.34%) |
Feb 25, 2004 | 15.17 | 15.37 | 15.17 | 15.20 | 13,777 | +0.03(+0.19%) |
Feb 24, 2004 | 15.34 | 15.36 | 15.06 | 15.17 | 14,837 | -0.11(-0.74%) |
Feb 23, 2004 | 15.29 | 15.29 | 15.29 | 15.29 | 529 | +0.06(+0.37%) |
Feb 20, 2004 | 15.27 | 15.27 | 15.23 | 15.23 | 1,059 | -0.14(-0.88%) |
Feb 19, 2004 | 15.17 | 15.36 | 15.17 | 15.36 | 4,945 | +0.31(+2.03%) |
Feb 18, 2004 | 15.06 | 15.09 | 14.95 | 15.06 | 12,717 | -0.10(-0.67%) |
Feb 17, 2004 | 15.29 | 15.30 | 15.16 | 15.16 | 5,122 | -0.18(-1.18%) |
Feb 13, 2004 | 15.29 | 15.37 | 15.00 | 15.34 | 8,478 | +0.06(+0.37%) |
Feb 12, 2004 | 15.31 | 15.34 | 15.17 | 15.29 | 9,008 | +0.11(+0.75%) |
Feb 11, 2004 | 15.12 | 15.17 | 15.04 | 15.17 | 7,772 | +0.03(+0.19%) |
Feb 10, 2004 | 15.29 | 15.31 | 15.14 | 15.14 | 12,894 | -0.03(-0.19%) |
Feb 09, 2004 | 15.29 | 15.29 | 15.17 | 15.17 | 18,900 | +0.40(+2.68%) |
Feb 06, 2004 | 14.66 | 15.00 | 14.66 | 14.78 | 12,894 | +0.20(+1.36%) |
Feb 05, 2004 | 14.63 | 14.63 | 14.58 | 14.58 | 3,709 | +0.03(+0.19%) |
Feb 04, 2004 | 14.81 | 14.81 | 14.55 | 14.55 | 4,592 | -0.38(-2.54%) |
Feb 03, 2004 | 14.72 | 14.99 | 14.72 | 14.93 | 8,478 | +0.29(+2.01%) |
Feb 02, 2004 | 14.72 | 14.72 | 14.58 | 14.63 | 2,119 | -0.08(-0.58%) |
Jan 30, 2004 | 14.73 | 14.80 | 14.66 | 14.72 | 3,532 | -0.11(-0.76%) |
Jan 29, 2004 | 14.95 | 14.95 | 14.72 | 14.83 | 21,903 | -0.11(-0.76%) |
Jan 28, 2004 | 15.12 | 15.14 | 14.95 | 14.95 | 18,900 | -0.35(-2.26%) |
Jan 27, 2004 | 15.23 | 15.34 | 15.09 | 15.29 | 12,717 | +0.21(+1.39%) |
Jan 26, 2004 | 15.00 | 15.26 | 15.00 | 15.08 | 15,014 | +0.19(+1.29%) |
Jan 23, 2004 | 14.91 | 14.97 | 14.87 | 14.89 | 8,301 | -0.02(-0.15%) |
Jan 22, 2004 | 14.86 | 14.91 | 14.85 | 14.91 | 13,247 | +0.08(+0.53%) |
Jan 21, 2004 | 14.83 | 14.85 | 14.80 | 14.83 | 5,652 | +0.00(+0.00%) |
Jan 20, 2004 | 14.84 | 14.84 | 14.78 | 14.83 | 14,130 | +0.14(+0.92%) |
Jan 16, 2004 | 14.58 | 14.70 | 14.58 | 14.70 | 1,766 | +0.03(+0.23%) |
Jan 15, 2004 | 14.66 | 14.66 | 14.61 | 14.66 | 7,772 | +0.06(+0.39%) |
Jan 14, 2004 | 14.58 | 14.62 | 14.49 | 14.61 | 13,777 | +0.11(+0.78%) |
Jan 13, 2004 | 14.66 | 14.71 | 14.41 | 14.49 | 12,364 | -0.23(-1.54%) |
Jan 12, 2004 | 14.86 | 14.86 | 14.72 | 14.72 | 12,011 | -0.05(-0.31%) |
Jan 09, 2004 | 14.72 | 14.77 | 14.72 | 14.76 | 15,190 | +0.02(+0.12%) |
Jan 08, 2004 | 14.89 | 14.89 | 14.75 | 14.75 | 13,424 | -0.06(-0.38%) |
Jan 07, 2004 | 14.78 | 14.78 | 14.78 | 14.80 | 14,307 | +0.03(+0.19%) |
Jan 06, 2004 | 14.74 | 14.83 | 14.69 | 14.78 | 21,196 | +0.08(+0.58%) |
Jan 05, 2004 | 14.72 | 14.72 | 14.61 | 14.69 | 16,427 | +0.08(+0.58%) |
Jan 02, 2004 | 14.69 | 14.69 | 14.61 | 14.61 | 3,709 | +0.00(+0.00%) |
Dec 31, 2003 | 14.61 | 14.61 | 14.61 | 14.61 | 3,002 | -0.07(-0.50%) |
Dec 30, 2003 | 14.68 | 14.68 | 14.68 | 14.68 | 7,242 | +0.07(+0.46%) |
Dec 29, 2003 | 14.61 | 14.66 | 14.61 | 14.61 | 8,478 | +0.00(+0.00%) |
Dec 26, 2003 | 14.61 | 14.63 | 14.60 | 14.61 | 5,652 | +0.12(+0.82%) |
Dec 24, 2003 | 14.45 | 14.50 | 14.45 | 14.49 | 2,296 | -0.05(-0.35%) |
Dec 23, 2003 | 14.58 | 14.58 | 14.44 | 14.54 | 21,726 | +0.48(+3.38%) |
Dec 22, 2003 | 14.12 | 14.15 | 14.07 | 14.07 | 12,187 | +0.00(+0.00%) |
Dec 19, 2003 | 14.07 | 14.10 | 14.07 | 14.07 | 14,130 | -0.08(-0.56%) |
Dec 18, 2003 | 14.15 | 14.15 | 14.04 | 14.15 | 30,028 | -0.09(-0.64%) |
Dec 17, 2003 | 14.32 | 14.32 | 14.24 | 14.24 | 706 | +0.00(+0.00%) |
Dec 16, 2003 | 14.29 | 14.29 | 14.19 | 14.24 | 10,774 | -0.05(-0.36%) |
Dec 15, 2003 | 14.27 | 14.27 | 14.27 | 14.29 | 5,652 | -0.01(-0.04%) |
Dec 12, 2003 | 14.39 | 14.39 | 14.18 | 14.29 | 15,367 | -0.19(-1.33%) |
Dec 11, 2003 | 14.38 | 14.49 | 14.38 | 14.49 | 9,361 | +0.02(+0.16%) |
Dec 10, 2003 | 14.39 | 14.46 | 14.39 | 14.46 | 14,484 | -0.01(-0.04%) |
Dec 09, 2003 | 14.24 | 14.47 | 14.24 | 14.47 | 7,595 | +0.18(+1.23%) |
Dec 08, 2003 | 14.41 | 14.41 | 14.21 | 14.29 | 8,301 | -0.03(-0.24%) |
Dec 05, 2003 | 14.21 | 14.44 | 14.32 | 14.33 | 15,897 | +0.12(+0.84%) |
Dec 04, 2003 | 14.24 | 14.24 | 14.21 | 14.21 | 3,179 | -0.03(-0.20%) |
Dec 03, 2003 | 14.24 | 14.27 | 14.18 | 14.24 | 11,128 | +0.06(+0.40%) |
Dec 02, 2003 | 14.24 | 14.24 | 14.10 | 14.18 | 5,299 | +0.03(+0.24%) |
Dec 01, 2003 | 14.10 | 14.15 | 14.10 | 14.15 | 4,239 | +0.02(+0.16%) |
Nov 28, 2003 | 14.15 | 14.15 | 14.04 | 14.12 | 1,943 | -0.02(-0.16%) |
Nov 26, 2003 | 13.98 | 14.15 | 13.98 | 14.15 | 706 | +0.11(+0.81%) |
Nov 25, 2003 | 13.98 | 14.14 | 13.98 | 14.03 | 4,239 | -0.01(-0.04%) |
Nov 24, 2003 | 14.01 | 14.09 | 13.98 | 14.04 | 8,655 | +0.06(+0.40%) |
Nov 21, 2003 | 14.04 | 14.07 | 13.96 | 13.98 | 11,304 | -0.06(-0.40%) |
Nov 20, 2003 | 14.07 | 14.07 | 13.98 | 14.04 | 13,071 | -0.11(-0.80%) |
Nov 19, 2003 | 14.15 | 14.29 | 14.12 | 14.15 | 12,364 | +0.11(+0.81%) |
Nov 18, 2003 | 14.10 | 14.08 | 14.04 | 14.04 | 8,655 | -0.06(-0.40%) |
Nov 17, 2003 | 14.15 | 14.15 | 14.10 | 14.10 | 4,945 | -0.17(-1.19%) |
Nov 14, 2003 | 14.38 | 14.41 | 14.15 | 14.27 | 13,954 | -0.06(-0.40%) |
Nov 13, 2003 | 14.32 | 14.32 | 14.32 | 14.32 | 0 | +0.00(+0.00%) |
Nov 12, 2003 | 14.46 | 14.46 | 14.27 | 14.32 | 4,239 | -0.14(-0.94%) |
Nov 11, 2003 | 14.46 | 14.46 | 14.38 | 14.46 | 3,179 | +0.00(+0.00%) |
Nov 10, 2003 | 14.38 | 14.46 | 14.38 | 14.46 | 5,829 | +0.14(+0.95%) |
Nov 07, 2003 | 14.15 | 14.32 | 14.07 | 14.32 | 13,954 | +0.23(+1.61%) |
Nov 06, 2003 | 13.87 | 14.10 | 13.76 | 14.10 | 16,073 | +0.17(+1.22%) |
Nov 05, 2003 | 13.99 | 13.88 | 13.87 | 13.93 | 15,190 | +0.17(+1.24%) |
Nov 04, 2003 | 13.99 | 13.99 | 13.73 | 13.76 | 29,675 | -0.33(-2.33%) |
Nov 03, 2003 | 14.06 | 14.12 | 14.06 | 14.09 | 6,182 | +0.19(+1.34%) |
Oct 31, 2003 | 14.07 | 14.07 | 14.07 | 13.90 | 10,598 | -0.18(-1.29%) |
Oct 30, 2003 | 14.12 | 14.21 | 14.08 | 14.08 | 12,187 | -0.11(-0.80%) |
Oct 29, 2003 | 14.12 | 14.19 | 14.12 | 14.19 | 14,130 | -0.31(-2.11%) |
Oct 28, 2003 | 14.72 | 14.72 | 14.50 | 14.50 | 26,672 | -0.16(-1.12%) |
Oct 27, 2003 | 14.71 | 14.72 | 14.66 | 14.66 | 41,333 | -0.06(-0.38%) |
Oct 24, 2003 | 14.39 | 14.72 | 14.38 | 14.72 | 65,355 | +0.34(+2.36%) |
Oct 23, 2003 | 14.38 | 14.41 | 14.38 | 14.38 | 4,415 | +0.00(+0.00%) |
Oct 22, 2003 | 14.41 | 14.41 | 14.29 | 14.38 | 3,532 | +0.02(+0.16%) |
Oct 21, 2003 | 14.46 | 14.46 | 14.36 | 14.36 | 3,356 | -0.14(-0.94%) |
Oct 20, 2003 | 14.49 | 14.49 | 14.49 | 14.49 | 1,236 | -0.01(-0.04%) |
Oct 17, 2003 | 14.49 | 14.50 | 14.45 | 14.50 | 883 | +0.03(+0.24%) |
Oct 16, 2003 | 14.46 | 14.46 | 14.46 | 14.46 | 353 | -0.14(-0.97%) |
Oct 15, 2003 | 14.61 | 14.61 | 14.61 | 14.61 | 706 | +0.00(+0.00%) |
Oct 14, 2003 | 14.58 | 14.61 | 14.58 | 14.61 | 5,652 | +0.11(+0.78%) |
Oct 13, 2003 | 14.49 | 14.49 | 14.49 | 14.49 | 1,236 | -0.08(-0.58%) |
Oct 10, 2003 | 14.63 | 14.66 | 14.58 | 14.58 | 7,242 | -0.13(-0.89%) |
Oct 09, 2003 | 14.52 | 14.71 | 14.52 | 14.71 | 6,005 | +0.10(+0.70%) |
Oct 08, 2003 | 14.55 | 14.55 | 14.55 | 14.61 | 3,532 | +0.20(+1.42%) |
Oct 07, 2003 | 14.28 | 14.28 | 14.28 | 14.40 | 2,296 | +0.14(+0.95%) |
Oct 06, 2003 | 14.35 | 14.38 | 14.24 | 14.27 | 8,125 | +0.00(+0.00%) |
Oct 03, 2003 | 14.27 | 14.27 | 14.27 | 14.27 | 529 | +0.06(+0.40%) |
Oct 02, 2003 | 14.21 | 14.21 | 14.21 | 14.21 | 353 | +0.03(+0.20%) |
Oct 01, 2003 | 14.18 | 14.18 | 14.18 | 14.18 | 353 | -0.01(-0.08%) |
Sep 30, 2003 | 14.18 | 14.20 | 14.10 | 14.19 | 5,299 | -0.07(-0.48%) |
Sep 29, 2003 | 14.27 | 14.27 | 14.26 | 14.26 | 1,943 | +0.19(+1.37%) |
Sep 26, 2003 | 14.07 | 14.07 | 14.07 | 14.07 | 1,589 | -0.10(-0.68%) |
Sep 25, 2003 | 14.16 | 14.16 | 14.16 | 14.16 | 3,002 | +0.00(+0.00%) |
Sep 24, 2003 | 14.16 | 14.16 | 14.16 | 14.16 | 0 | +0.00(+0.00%) |
Sep 23, 2003 | 14.18 | 14.18 | 14.16 | 14.16 | 5,122 | +0.01(+0.08%) |
Sep 22, 2003 | 14.15 | 14.15 | 14.15 | 14.15 | 3,179 | -0.01(-0.08%) |
Sep 19, 2003 | 14.21 | 14.23 | 14.15 | 14.16 | 6,358 | -0.10(-0.71%) |
Sep 18, 2003 | 14.19 | 14.35 | 14.19 | 14.27 | 2,119 | +0.06(+0.40%) |
Sep 17, 2003 | 14.52 | 14.60 | 14.21 | 14.21 | 4,945 | -0.40(-2.71%) |
Sep 16, 2003 | 14.49 | 14.72 | 14.57 | 14.61 | 17,487 | +0.03(+0.19%) |
Sep 15, 2003 | 14.38 | 14.58 | 14.38 | 14.58 | 10,421 | +0.31(+2.18%) |
Sep 12, 2003 | 14.29 | 14.29 | 14.21 | 14.27 | 4,415 | -0.08(-0.59%) |
Sep 11, 2003 | 14.32 | 14.46 | 14.32 | 14.35 | 6,888 | -0.03(-0.24%) |
Sep 10, 2003 | 14.32 | 14.55 | 14.32 | 14.39 | 2,649 | -0.02(-0.16%) |
Sep 09, 2003 | 14.27 | 14.52 | 14.27 | 14.41 | 9,715 | +0.21(+1.48%) |
Sep 08, 2003 | 14.32 | 14.38 | 14.20 | 14.20 | 6,535 | -0.18(-1.26%) |
Sep 05, 2003 | 14.38 | 14.38 | 14.38 | 14.38 | 0 | +0.00(+0.00%) |
Sep 04, 2003 | 14.21 | 14.38 | 14.15 | 14.38 | 7,595 | +0.08(+0.59%) |
Sep 03, 2003 | 14.38 | 14.38 | 14.29 | 14.29 | 4,062 | +0.00(+0.00%) |
Sep 02, 2003 | 14.38 | 14.38 | 14.29 | 14.29 | 1,943 | +0.03(+0.20%) |
Aug 29, 2003 | 14.44 | 14.49 | 14.27 | 14.27 | 7,948 | -0.20(-1.37%) |
Aug 28, 2003 | 14.58 | 14.62 | 14.46 | 14.46 | 3,002 | -0.16(-1.12%) |
Aug 27, 2003 | 14.69 | 14.70 | 14.58 | 14.63 | 4,769 | -0.06(-0.42%) |
Aug 26, 2003 | 14.66 | 14.69 | 14.61 | 14.69 | 2,296 | -0.05(-0.35%) |
Aug 25, 2003 | 14.55 | 14.74 | 14.55 | 14.74 | 1,766 | +0.08(+0.54%) |
Aug 22, 2003 | 14.66 | 14.66 | 14.66 | 14.66 | 0 | +0.00(+0.00%) |
Aug 21, 2003 | 14.61 | 14.72 | 14.61 | 14.66 | 2,119 | +0.06(+0.39%) |
Aug 19, 2003 | 14.61 | 14.69 | 14.61 | 14.61 | 3,002 | +0.03(+0.19%) |
Aug 18, 2003 | 14.52 | 14.70 | 14.52 | 14.58 | 8,301 | +0.10(+0.70%) |
Aug 15, 2003 | 14.48 | 14.48 | 14.48 | 14.48 | 1,766 | +0.01(+0.08%) |
Aug 14, 2003 | 14.52 | 14.63 | 14.46 | 14.46 | 14,130 | +0.00(+0.00%) |
Aug 13, 2003 | 14.39 | 14.46 | 14.39 | 14.46 | 1,766 | +0.03(+0.20%) |
Aug 12, 2003 | 14.44 | 14.44 | 14.38 | 14.44 | 2,649 | +0.07(+0.47%) |
Aug 11, 2003 | 14.38 | 14.40 | 14.24 | 14.37 | 10,244 | -0.07(-0.47%) |
Aug 08, 2003 | 14.32 | 14.46 | 14.30 | 14.44 | 6,535 | +0.14(+0.99%) |
Aug 07, 2003 | 14.27 | 14.29 | 14.22 | 14.29 | 1,589 | -0.03(-0.20%) |
Aug 06, 2003 | 14.15 | 14.32 | 14.15 | 14.32 | 5,122 | +0.16(+1.16%) |
Aug 05, 2003 | 14.10 | 14.20 | 14.10 | 14.16 | 4,769 | +0.12(+0.85%) |
Aug 04, 2003 | 14.14 | 14.14 | 14.04 | 14.04 | 2,826 | +0.03(+0.20%) |
Aug 01, 2003 | 14.18 | 14.29 | 13.96 | 14.01 | 14,837 | -0.09(-0.64%) |
Jul 31, 2003 | 14.21 | 14.24 | 14.10 | 14.10 | 6,358 | +0.01(+0.04%) |
Jul 30, 2003 | 14.27 | 14.32 | 14.01 | 14.10 | 7,948 | -0.42(-2.92%) |
Jul 29, 2003 | 14.66 | 14.69 | 14.52 | 14.52 | 5,122 | -0.12(-0.81%) |
Jul 28, 2003 | 14.74 | 14.75 | 14.64 | 14.64 | 4,592 | -0.06(-0.39%) |
Jul 25, 2003 | 14.70 | 14.74 | 14.69 | 14.70 | 4,945 | +0.03(+0.23%) |
Jul 24, 2003 | 14.39 | 14.66 | 14.27 | 14.66 | 9,185 | +0.25(+1.77%) |
Jul 23, 2003 | 14.71 | 14.72 | 14.41 | 14.41 | 9,538 | -0.31(-2.08%) |
Jul 22, 2003 | 14.44 | 14.71 | 14.44 | 14.71 | 11,128 | +0.28(+1.92%) |
Jul 21, 2003 | 14.16 | 14.44 | 14.14 | 14.44 | 7,948 | +0.31(+2.16%) |
Jul 18, 2003 | 14.13 | 14.13 | 14.13 | 14.13 | 353 | +0.03(+0.20%) |
Jul 17, 2003 | 14.09 | 14.10 | 14.09 | 14.10 | 3,002 | +0.06(+0.44%) |
Jul 16, 2003 | 14.01 | 14.07 | 13.88 | 14.04 | 5,475 | +0.15(+1.10%) |
Jul 15, 2003 | 14.21 | 14.21 | 13.89 | 13.89 | 5,652 | -0.27(-1.88%) |
Jul 14, 2003 | 14.38 | 14.38 | 14.07 | 14.15 | 12,364 | -0.28(-1.96%) |
Jul 11, 2003 | 14.41 | 14.58 | 14.32 | 14.44 | 10,421 | +0.00(+0.00%) |
Jul 10, 2003 | 14.41 | 14.82 | 14.41 | 14.44 | 22,256 | +0.03(+0.20%) |
Jul 09, 2003 | 14.39 | 14.44 | 14.39 | 14.41 | 6,535 | +0.03(+0.20%) |
Jul 08, 2003 | 14.41 | 14.49 | 14.29 | 14.38 | 9,361 | -0.03(-0.20%) |
Jul 07, 2003 | 14.27 | 14.49 | 14.27 | 14.41 | 21,196 | +0.14(+0.99%) |
Jul 03, 2003 | 14.04 | 14.32 | 14.04 | 14.27 | 22,786 | +0.31(+2.19%) |
Jul 02, 2003 | 13.93 | 14.31 | 13.93 | 13.96 | 23,316 | +0.09(+0.65%) |
Jul 01, 2003 | 13.73 | 14.10 | 13.60 | 13.87 | 34,620 | +0.23(+1.66%) |
Jun 30, 2003 | 14.04 | 14.12 | 13.53 | 13.64 | 318,653 | -0.40(-2.82%) |
Jun 27, 2003 | 13.70 | 14.04 | 13.56 | 14.04 | 64,825 | +0.40(+2.90%) |
Jun 26, 2003 | 13.16 | 13.64 | 13.12 | 13.64 | 34,090 | +0.49(+3.74%) |
Jun 25, 2003 | 13.30 | 13.48 | 13.05 | 13.15 | 25,082 | -0.10(-0.73%) |
Jun 24, 2003 | 13.20 | 13.36 | 13.19 | 13.25 | 21,903 | +0.05(+0.39%) |
Jun 23, 2003 | 13.45 | 13.59 | 13.19 | 13.20 | 27,908 | -0.22(-1.60%) |
Jun 20, 2003 | 13.37 | 13.50 | 13.36 | 13.41 | 13,071 | +0.05(+0.34%) |
Jun 19, 2003 | 13.30 | 13.59 | 13.30 | 13.37 | 74,364 | +0.06(+0.47%) |
Jun 18, 2003 | 13.30 | 13.50 | 13.24 | 13.30 | 36,033 | +0.08(+0.64%) |
Jun 17, 2003 | 13.45 | 13.45 | 13.19 | 13.22 | 57,936 | -0.08(-0.64%) |
Jun 16, 2003 | 13.38 | 13.42 | 13.30 | 13.30 | 27,025 | -0.07(-0.51%) |
Jun 13, 2003 | 13.50 | 13.50 | 13.37 | 13.37 | 29,498 | -0.07(-0.55%) |
Jun 12, 2003 | 13.53 | 13.58 | 13.44 | 13.45 | 28,438 | -0.07(-0.50%) |
Jun 11, 2003 | 13.59 | 13.59 | 13.47 | 13.51 | 23,139 | -0.07(-0.54%) |
Jun 10, 2003 | 13.72 | 13.73 | 13.59 | 13.59 | 25,789 | -0.09(-0.66%) |
Jun 09, 2003 | 13.84 | 13.84 | 13.67 | 13.68 | 17,840 | -0.16(-1.19%) |
Jun 06, 2003 | 14.01 | 14.01 | 13.81 | 13.84 | 32,501 | -0.17(-1.21%) |
Jun 05, 2003 | 13.93 | 14.01 | 13.93 | 14.01 | 33,207 | +0.14(+1.02%) |
Jun 04, 2003 | 13.84 | 14.01 | 13.84 | 13.87 | 19,783 | +0.11(+0.82%) |
Jun 03, 2003 | 13.64 | 13.76 | 13.59 | 13.76 | 114,990 | +0.14(+1.04%) |
Jun 02, 2003 | 13.76 | 13.81 | 13.62 | 13.62 | 20,843 | -0.14(-1.03%) |
May 30, 2003 | 13.87 | 14.01 | 13.75 | 13.76 | 18,193 | -0.06(-0.41%) |
May 29, 2003 | 13.93 | 13.93 | 13.81 | 13.81 | 13,601 | -0.11(-0.81%) |
May 28, 2003 | 14.01 | 14.07 | 13.93 | 13.93 | 45,925 | -0.08(-0.61%) |
May 27, 2003 | 14.72 | 14.72 | 13.87 | 14.01 | 60,056 | -0.71(-4.81%) |
May 23, 2003 | 13.87 | 14.72 | 13.79 | 14.72 | 61,999 | +0.96(+7.00%) |
May 22, 2003 | 13.81 | 13.86 | 13.76 | 13.76 | 8,655 | -0.06(-0.45%) |
May 21, 2003 | 13.86 | 13.88 | 13.79 | 13.82 | 47,692 | -0.04(-0.29%) |
May 20, 2003 | 13.86 | 13.87 | 13.86 | 13.86 | 10,598 | +0.05(+0.33%) |
May 19, 2003 | 13.98 | 13.98 | 13.81 | 13.81 | 3,356 | -0.11(-0.81%) |
May 16, 2003 | 14.01 | 14.15 | 13.93 | 13.93 | 20,666 | -0.23(-1.60%) |
May 15, 2003 | 13.84 | 14.15 | 13.79 | 14.15 | 173,104 | +0.37(+2.67%) |
May 14, 2003 | 13.86 | 13.86 | 13.76 | 13.79 | 7,948 | -0.08(-0.57%) |
May 13, 2003 | 13.70 | 13.86 | 13.70 | 13.86 | 5,652 | +0.20(+1.49%) |
May 12, 2003 | 13.85 | 13.85 | 13.66 | 13.66 | 8,125 | -0.18(-1.31%) |
May 09, 2003 | 13.84 | 13.84 | 13.84 | 13.84 | 1,236 | +0.08(+0.62%) |
May 08, 2003 | 13.76 | 13.76 | 13.76 | 13.76 | 6,712 | +0.08(+0.62%) |
May 07, 2003 | 13.50 | 13.73 | 13.46 | 13.67 | 7,595 | +0.23(+1.68%) |
May 06, 2003 | 13.84 | 13.84 | 13.42 | 13.45 | 12,541 | -0.37(-2.66%) |
May 05, 2003 | 13.86 | 13.87 | 13.79 | 13.81 | 9,715 | +0.03(+0.21%) |
May 02, 2003 | 13.87 | 13.87 | 13.73 | 13.79 | 3,532 | -0.11(-0.82%) |