Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 13.66 | 13.76 | 13.30 | 13.43 | 588,671 | +0.06(+0.48%) |
Apr 29, 2004 | 13.08 | 13.45 | 13.08 | 13.37 | 899,991 | +0.04(+0.30%) |
Apr 28, 2004 | 14.10 | 14.22 | 13.19 | 13.32 | 408,623 | -1.00(-7.01%) |
Apr 27, 2004 | 14.22 | 14.45 | 14.06 | 14.33 | 294,646 | +0.30(+2.12%) |
Apr 26, 2004 | 14.15 | 14.58 | 14.02 | 14.03 | 345,040 | -0.00(-0.01%) |
Apr 23, 2004 | 14.33 | 14.43 | 13.92 | 14.03 | 289,296 | -0.21(-1.46%) |
Apr 22, 2004 | 14.47 | 14.68 | 14.19 | 14.24 | 370,299 | -0.24(-1.66%) |
Apr 21, 2004 | 14.31 | 14.66 | 14.09 | 14.48 | 876,847 | -0.47(-3.12%) |
Apr 20, 2004 | 15.31 | 15.40 | 14.92 | 14.95 | 274,240 | -0.57(-3.68%) |
Apr 19, 2004 | 16.03 | 16.23 | 15.39 | 15.52 | 180,670 | -0.33(-2.08%) |
Apr 16, 2004 | 15.67 | 16.19 | 15.67 | 15.85 | 768,470 | -0.19(-1.20%) |
Apr 15, 2004 | 16.23 | 16.28 | 15.88 | 16.04 | 293,775 | -0.22(-1.33%) |
Apr 14, 2004 | 16.15 | 16.42 | 15.98 | 16.26 | 260,304 | -0.19(-1.17%) |
Apr 13, 2004 | 17.17 | 17.28 | 16.19 | 16.45 | 471,832 | -1.00(-5.71%) |
Apr 12, 2004 | 17.38 | 17.66 | 17.14 | 17.45 | 114,225 | -0.03(-0.18%) |
Apr 08, 2004 | 17.73 | 17.74 | 17.28 | 17.48 | 95,685 | -0.24(-1.36%) |
Apr 07, 2004 | 17.96 | 17.99 | 17.68 | 17.72 | 448,813 | +0.01(+0.05%) |
Apr 06, 2004 | 17.79 | 18.23 | 17.67 | 17.71 | 649,019 | -0.14(-0.81%) |
Apr 05, 2004 | 18.48 | 18.48 | 17.70 | 17.86 | 496,220 | -0.06(-0.36%) |
Apr 02, 2004 | 16.55 | 17.99 | 16.44 | 17.92 | 907,581 | +0.72(+4.16%) |
Apr 01, 2004 | 16.46 | 17.25 | 16.11 | 17.21 | 854,450 | +1.40(+8.85%) |
Mar 31, 2004 | 15.59 | 15.82 | 15.41 | 15.81 | 403,770 | +0.57(+3.74%) |
Mar 30, 2004 | 15.26 | 15.47 | 15.15 | 15.24 | 204,933 | +0.13(+0.85%) |
Mar 29, 2004 | 15.55 | 15.63 | 15.04 | 15.11 | 281,332 | -0.38(-2.44%) |
Mar 26, 2004 | 16.31 | 16.31 | 15.33 | 15.49 | 459,265 | -0.51(-3.21%) |
Mar 25, 2004 | 15.63 | 16.00 | 15.53 | 16.00 | 506,548 | +0.18(+1.17%) |
Mar 24, 2004 | 15.81 | 16.34 | 15.67 | 15.82 | 545,867 | -0.13(-0.81%) |
Mar 23, 2004 | 15.67 | 16.05 | 15.41 | 15.94 | 246,119 | +0.53(+3.44%) |
Mar 22, 2004 | 15.93 | 16.22 | 15.36 | 15.41 | 358,602 | -0.32(-2.04%) |
Mar 19, 2004 | 15.08 | 15.79 | 15.00 | 15.74 | 487,635 | +0.76(+5.04%) |
Mar 18, 2004 | 14.65 | 15.04 | 14.63 | 14.98 | 2,199,771 | +0.68(+4.72%) |
Mar 17, 2004 | 14.39 | 14.46 | 14.09 | 14.31 | 329,984 | -0.16(-1.11%) |
Mar 16, 2004 | 14.39 | 14.59 | 14.35 | 14.47 | 430,273 | +0.18(+1.29%) |
Mar 15, 2004 | 14.60 | 14.83 | 13.99 | 14.28 | 350,515 | -0.36(-2.47%) |
Mar 12, 2004 | 15.06 | 15.06 | 14.39 | 14.64 | 519,862 | -0.46(-3.03%) |
Mar 11, 2004 | 15.50 | 15.79 | 14.83 | 15.10 | 471,210 | -0.51(-3.24%) |
Mar 10, 2004 | 16.29 | 16.29 | 15.48 | 15.61 | 246,617 | -0.36(-2.26%) |
Mar 09, 2004 | 16.26 | 16.52 | 15.97 | 15.97 | 292,033 | -0.35(-2.12%) |
Mar 08, 2004 | 16.35 | 16.68 | 16.16 | 16.31 | 138,986 | +0.02(+0.15%) |
Mar 05, 2004 | 16.47 | 16.48 | 16.17 | 16.29 | 160,512 | +0.28(+1.76%) |
Mar 04, 2004 | 16.06 | 16.23 | 15.52 | 16.01 | 204,436 | +0.04(+0.25%) |
Mar 03, 2004 | 16.07 | 16.07 | 15.83 | 15.97 | 172,457 | -0.10(-0.65%) |
Mar 02, 2004 | 16.15 | 16.21 | 15.89 | 16.07 | 273,245 | -0.18(-1.09%) |
Mar 01, 2004 | 16.17 | 16.41 | 15.99 | 16.25 | 221,482 | +0.28(+1.76%) |
Feb 27, 2004 | 15.80 | 16.04 | 15.46 | 15.97 | 394,438 | +0.14(+0.86%) |
Feb 26, 2004 | 15.41 | 16.13 | 15.41 | 15.83 | 456,403 | -0.16(-1.00%) |
Feb 25, 2004 | 16.31 | 16.55 | 15.95 | 15.99 | 355,989 | -0.35(-2.12%) |
Feb 24, 2004 | 16.29 | 16.55 | 16.11 | 16.34 | 776,060 | -0.05(-0.29%) |
Feb 23, 2004 | 17.60 | 17.60 | 16.27 | 16.39 | 801,817 | -0.97(-5.60%) |
Feb 20, 2004 | 17.76 | 17.89 | 16.92 | 17.36 | 244,750 | -0.42(-2.35%) |
Feb 19, 2004 | 17.97 | 17.99 | 17.75 | 17.78 | 188,011 | +0.05(+0.27%) |
Feb 18, 2004 | 18.20 | 18.41 | 17.71 | 17.73 | 319,034 | -0.56(-3.08%) |
Feb 17, 2004 | 18.55 | 18.83 | 18.29 | 18.29 | 353,376 | +0.02(+0.09%) |
Feb 13, 2004 | 18.52 | 18.69 | 17.84 | 18.28 | 324,882 | -0.23(-1.26%) |
Feb 12, 2004 | 18.81 | 18.89 | 18.32 | 18.51 | 287,305 | -0.31(-1.67%) |
Feb 11, 2004 | 18.80 | 18.97 | 18.65 | 18.82 | 241,018 | +0.21(+1.12%) |
Feb 10, 2004 | 18.70 | 19.22 | 18.52 | 18.61 | 393,069 | +0.03(+0.17%) |
Feb 09, 2004 | 17.98 | 18.64 | 17.84 | 18.58 | 588,422 | +0.78(+4.38%) |
Feb 06, 2004 | 17.29 | 17.87 | 17.24 | 17.80 | 361,464 | +0.72(+4.24%) |
Feb 05, 2004 | 16.72 | 17.20 | 16.23 | 17.08 | 273,742 | +0.50(+3.01%) |
Feb 04, 2004 | 17.00 | 17.05 | 16.49 | 16.58 | 241,018 | -0.06(-0.34%) |
Feb 03, 2004 | 16.76 | 16.96 | 16.52 | 16.64 | 408,125 | +0.09(+0.53%) |
Feb 02, 2004 | 17.50 | 17.64 | 16.16 | 16.55 | 690,453 | -1.13(-6.41%) |
Jan 30, 2004 | 16.88 | 18.03 | 16.68 | 17.68 | 1,088,002 | -1.22(-6.46%) |
Jan 29, 2004 | 19.12 | 19.25 | 18.48 | 18.90 | 462,500 | -0.47(-2.41%) |
Jan 28, 2004 | 20.07 | 20.08 | 19.06 | 19.37 | 312,191 | -0.03(-0.17%) |
Jan 27, 2004 | 19.09 | 19.63 | 18.97 | 19.40 | 492,861 | +0.47(+2.46%) |
Jan 26, 2004 | 19.26 | 19.40 | 18.89 | 18.93 | 379,506 | -0.11(-0.59%) |
Jan 23, 2004 | 19.40 | 19.61 | 18.90 | 19.05 | 288,176 | -0.30(-1.54%) |
Jan 22, 2004 | 19.83 | 19.89 | 19.29 | 19.34 | 251,470 | -0.10(-0.50%) |
Jan 21, 2004 | 19.81 | 19.89 | 19.29 | 19.44 | 301,988 | -0.24(-1.22%) |
Jan 20, 2004 | 19.41 | 19.75 | 19.40 | 19.68 | 458,519 | +0.66(+3.46%) |
Jan 16, 2004 | 19.90 | 20.06 | 18.97 | 19.02 | 646,281 | -0.50(-2.55%) |
Jan 15, 2004 | 20.69 | 20.69 | 19.09 | 19.52 | 1,478,822 | -1.47(-7.01%) |
Jan 14, 2004 | 22.34 | 22.44 | 20.91 | 20.99 | 733,852 | -1.88(-8.22%) |
Jan 13, 2004 | 22.63 | 23.07 | 22.20 | 22.87 | 345,888 | +0.31(+1.35%) |
Jan 12, 2004 | 22.53 | 23.08 | 22.29 | 22.57 | 221,829 | -0.02(-0.07%) |
Jan 09, 2004 | 22.24 | 22.70 | 22.14 | 22.58 | 309,692 | +0.59(+2.67%) |
Jan 08, 2004 | 22.02 | 22.48 | 21.86 | 22.00 | 261,388 | -0.02(-0.11%) |
Jan 07, 2004 | 22.30 | 22.30 | 21.84 | 22.02 | 278,034 | -0.17(-0.76%) |
Jan 06, 2004 | 23.02 | 23.03 | 22.18 | 22.19 | 547,112 | -0.35(-1.57%) |
Jan 05, 2004 | 22.90 | 23.07 | 22.54 | 22.54 | 383,364 | +0.24(+1.08%) |
Jan 02, 2004 | 22.74 | 22.74 | 22.03 | 22.30 | 105,266 | +0.32(+1.46%) |
Dec 31, 2003 | 22.30 | 22.57 | 21.84 | 21.98 | 193,361 | -0.39(-1.72%) |
Dec 30, 2003 | 22.70 | 23.14 | 22.35 | 22.37 | 253,550 | -0.31(-1.38%) |
Dec 29, 2003 | 22.09 | 22.68 | 21.86 | 22.68 | 344,304 | +1.04(+4.79%) |
Dec 26, 2003 | 21.14 | 21.82 | 21.14 | 21.64 | 106,464 | +0.51(+2.40%) |
Dec 24, 2003 | 21.06 | 21.67 | 21.01 | 21.14 | 184,017 | +0.11(+0.54%) |
Dec 23, 2003 | 20.35 | 21.02 | 19.52 | 21.02 | 415,064 | +0.65(+3.20%) |
Dec 22, 2003 | 20.49 | 21.28 | 20.30 | 20.37 | 308,311 | -0.32(-1.55%) |
Dec 19, 2003 | 20.67 | 20.72 | 20.45 | 20.69 | 371,353 | +0.18(+0.90%) |
Dec 18, 2003 | 20.65 | 20.88 | 20.34 | 20.51 | 357,790 | -0.23(-1.09%) |
Dec 17, 2003 | 20.25 | 20.86 | 20.17 | 20.73 | 350,852 | +0.23(+1.14%) |
Dec 16, 2003 | 21.18 | 21.50 | 20.16 | 20.50 | 614,823 | -0.83(-3.88%) |
Dec 15, 2003 | 21.24 | 22.09 | 20.49 | 21.33 | 451,174 | -0.46(-2.10%) |
Dec 12, 2003 | 21.66 | 22.54 | 21.59 | 21.79 | 466,950 | +0.22(+1.01%) |
Dec 11, 2003 | 20.90 | 21.75 | 20.25 | 21.57 | 517,134 | +0.48(+2.29%) |
Dec 10, 2003 | 22.00 | 22.43 | 21.02 | 21.09 | 671,886 | -0.85(-3.88%) |
Dec 09, 2003 | 23.20 | 23.20 | 21.88 | 21.94 | 527,316 | -0.93(-4.08%) |
Dec 08, 2003 | 23.16 | 23.46 | 22.58 | 22.87 | 652,213 | -0.04(-0.18%) |
Dec 05, 2003 | 21.88 | 22.90 | 21.62 | 22.91 | 381,272 | +1.04(+4.74%) |
Dec 04, 2003 | 22.21 | 22.30 | 21.62 | 21.88 | 569,886 | -0.21(-0.95%) |
Dec 03, 2003 | 22.65 | 22.65 | 22.06 | 22.09 | 569,185 | -0.46(-2.03%) |
Dec 02, 2003 | 22.09 | 23.03 | 21.94 | 22.54 | 746,567 | +0.20(+0.90%) |
Dec 01, 2003 | 22.26 | 22.49 | 21.50 | 22.34 | 565,007 | +0.40(+1.83%) |
Nov 28, 2003 | 21.86 | 22.25 | 21.78 | 21.94 | 220,249 | +0.19(+0.89%) |
Nov 26, 2003 | 21.34 | 22.02 | 21.18 | 21.75 | 605,270 | +0.73(+3.48%) |
Nov 25, 2003 | 21.10 | 21.58 | 20.91 | 21.02 | 252,136 | -0.10(-0.46%) |
Nov 24, 2003 | 21.65 | 21.65 | 20.62 | 21.11 | 693,966 | -0.88(-3.98%) |
Nov 21, 2003 | 22.10 | 22.10 | 21.34 | 21.99 | 298,785 | +0.46(+2.13%) |
Nov 20, 2003 | 22.09 | 22.30 | 21.15 | 21.53 | 584,908 | -0.20(-0.93%) |
Nov 19, 2003 | 22.05 | 22.05 | 21.02 | 21.73 | 1,166,262 | -0.75(-3.32%) |
Nov 18, 2003 | 20.30 | 22.57 | 20.03 | 22.48 | 1,151,154 | +2.23(+10.99%) |
Nov 17, 2003 | 20.57 | 20.89 | 19.74 | 20.25 | 607,094 | -0.27(-1.29%) |
Nov 14, 2003 | 20.94 | 21.20 | 20.45 | 20.52 | 520,584 | -0.25(-1.20%) |
Nov 13, 2003 | 20.57 | 21.54 | 20.57 | 20.77 | 1,030,295 | +0.43(+2.13%) |
Nov 12, 2003 | 19.25 | 20.33 | 19.18 | 20.33 | 920,432 | +1.26(+6.62%) |
Nov 11, 2003 | 18.95 | 19.29 | 18.77 | 19.07 | 582,077 | +0.28(+1.50%) |
Nov 10, 2003 | 18.30 | 19.04 | 18.23 | 18.79 | 541,926 | +0.45(+2.45%) |
Nov 07, 2003 | 17.52 | 18.52 | 17.52 | 18.34 | 371,264 | +0.40(+2.24%) |
Nov 06, 2003 | 17.78 | 17.96 | 17.56 | 17.94 | 346,109 | +0.08(+0.45%) |
Nov 05, 2003 | 18.04 | 18.34 | 17.64 | 17.86 | 210,531 | -0.07(-0.40%) |
Nov 04, 2003 | 17.97 | 18.24 | 17.46 | 17.93 | 309,441 | +0.67(+3.86%) |
Nov 03, 2003 | 17.69 | 17.85 | 16.80 | 17.26 | 589,666 | -0.44(-2.50%) |
Oct 31, 2003 | 18.12 | 18.31 | 17.68 | 17.70 | 829,342 | -0.34(-1.87%) |
Oct 30, 2003 | 18.28 | 18.68 | 18.00 | 18.04 | 575,284 | -0.24(-1.31%) |
Oct 29, 2003 | 18.48 | 18.58 | 18.14 | 18.28 | 984,197 | +0.08(+0.44%) |
Oct 28, 2003 | 19.05 | 19.05 | 18.10 | 18.20 | 705,062 | -1.07(-5.55%) |
Oct 27, 2003 | 18.96 | 19.63 | 18.73 | 19.27 | 507,419 | +0.22(+1.18%) |
Oct 24, 2003 | 18.20 | 19.57 | 18.09 | 19.05 | 1,114,381 | +1.00(+5.57%) |
Oct 23, 2003 | 18.71 | 18.71 | 17.92 | 18.04 | 456,403 | -0.61(-3.27%) |
Oct 22, 2003 | 18.82 | 18.91 | 18.49 | 18.65 | 494,105 | +0.41(+2.25%) |
Oct 21, 2003 | 17.71 | 18.25 | 17.41 | 18.24 | 576,980 | +0.66(+3.75%) |
Oct 20, 2003 | 18.12 | 18.43 | 17.41 | 17.58 | 450,581 | -0.74(-4.04%) |
Oct 17, 2003 | 19.12 | 19.17 | 18.27 | 18.32 | 397,892 | -0.84(-4.40%) |
Oct 16, 2003 | 18.36 | 19.35 | 18.37 | 19.17 | 652,109 | +0.81(+4.42%) |
Oct 15, 2003 | 18.20 | 19.01 | 17.98 | 18.36 | 547,255 | -0.04(-0.22%) |
Oct 14, 2003 | 18.24 | 18.40 | 17.96 | 18.40 | 375,624 | +0.22(+1.19%) |
Oct 13, 2003 | 18.04 | 18.24 | 17.75 | 18.18 | 515,147 | +0.08(+0.44%) |
Oct 10, 2003 | 18.61 | 18.61 | 18.05 | 18.10 | 239,623 | +0.09(+0.49%) |
Oct 09, 2003 | 18.03 | 18.30 | 17.87 | 18.01 | 452,288 | -0.19(-1.06%) |
Oct 08, 2003 | 17.76 | 18.36 | 17.76 | 18.20 | 392,086 | +0.31(+1.71%) |
Oct 07, 2003 | 18.24 | 18.37 | 17.76 | 17.90 | 402,690 | +0.06(+0.31%) |
Oct 06, 2003 | 17.52 | 18.12 | 17.52 | 17.84 | 380,721 | +0.10(+0.54%) |
Oct 03, 2003 | 18.69 | 19.05 | 17.29 | 17.75 | 794,243 | -1.02(-5.44%) |
Oct 02, 2003 | 18.16 | 18.89 | 18.08 | 18.77 | 546,492 | +0.40(+2.19%) |
Oct 01, 2003 | 18.68 | 18.68 | 17.85 | 18.36 | 409,606 | -0.12(-0.65%) |
Sep 30, 2003 | 18.87 | 19.05 | 18.02 | 18.48 | 672,239 | +0.16(+0.88%) |
Sep 29, 2003 | 17.62 | 18.80 | 17.60 | 18.32 | 535,012 | +0.27(+1.51%) |
Sep 26, 2003 | 18.89 | 19.08 | 17.68 | 18.05 | 862,936 | -1.08(-5.63%) |
Sep 25, 2003 | 20.48 | 20.49 | 18.89 | 19.13 | 1,084,629 | -0.96(-4.80%) |
Sep 24, 2003 | 20.90 | 20.90 | 20.04 | 20.09 | 1,373,049 | -0.40(-1.96%) |
Sep 23, 2003 | 21.37 | 21.45 | 20.04 | 20.49 | 1,268,447 | -0.69(-3.26%) |
Sep 22, 2003 | 21.70 | 21.92 | 20.99 | 21.18 | 856,942 | +0.43(+2.09%) |
Sep 19, 2003 | 20.95 | 21.91 | 20.61 | 20.75 | 1,116,307 | +0.02(+0.12%) |
Sep 18, 2003 | 20.73 | 20.90 | 20.32 | 20.73 | 658,508 | +0.55(+2.71%) |
Sep 17, 2003 | 19.91 | 20.41 | 19.49 | 20.18 | 563,984 | +0.54(+2.74%) |
Sep 16, 2003 | 19.76 | 19.85 | 19.29 | 19.64 | 352,941 | +0.26(+1.33%) |
Sep 15, 2003 | 19.46 | 19.46 | 18.73 | 19.38 | 282,203 | +0.15(+0.79%) |
Sep 12, 2003 | 19.65 | 19.93 | 19.10 | 19.23 | 438,112 | -0.21(-1.08%) |
Sep 11, 2003 | 19.81 | 19.87 | 18.58 | 19.44 | 575,730 | -0.10(-0.49%) |
Sep 10, 2003 | 20.33 | 20.33 | 19.53 | 19.54 | 322,767 | -0.58(-2.88%) |
Sep 09, 2003 | 19.94 | 20.41 | 19.56 | 20.12 | 657,231 | +0.81(+4.20%) |
Sep 08, 2003 | 19.60 | 19.68 | 19.01 | 19.30 | 190,251 | -0.12(-0.62%) |
Sep 05, 2003 | 19.81 | 20.05 | 19.13 | 19.42 | 506,424 | +0.18(+0.92%) |
Sep 04, 2003 | 18.60 | 19.87 | 18.33 | 19.25 | 612,063 | +0.56(+3.01%) |
Sep 03, 2003 | 18.65 | 19.05 | 18.28 | 18.69 | 476,187 | -0.22(-1.15%) |
Sep 02, 2003 | 19.45 | 20.40 | 18.83 | 18.90 | 531,931 | -0.58(-2.97%) |
Aug 29, 2003 | 20.57 | 20.57 | 19.48 | 19.48 | 440,725 | -0.46(-2.30%) |
Aug 28, 2003 | 19.44 | 20.09 | 19.11 | 19.94 | 518,618 | +0.54(+2.78%) |
Aug 27, 2003 | 18.80 | 19.41 | 18.40 | 19.40 | 557,937 | +1.58(+8.84%) |
Aug 26, 2003 | 17.91 | 18.33 | 17.49 | 17.83 | 391,825 | -0.28(-1.55%) |
Aug 25, 2003 | 19.05 | 19.05 | 17.93 | 18.11 | 227,330 | -0.70(-3.72%) |
Aug 22, 2003 | 17.73 | 19.21 | 17.72 | 18.81 | 598,625 | +0.72(+4.00%) |
Aug 21, 2003 | 18.39 | 18.39 | 17.77 | 18.08 | 299,623 | -0.31(-1.70%) |
Aug 20, 2003 | 17.68 | 18.48 | 17.56 | 18.40 | 532,180 | +1.20(+6.96%) |
Aug 19, 2003 | 16.39 | 17.60 | 16.34 | 17.20 | 364,077 | +0.57(+3.43%) |
Aug 18, 2003 | 16.89 | 17.02 | 16.49 | 16.63 | 300,868 | -0.29(-1.71%) |
Aug 15, 2003 | 17.34 | 17.34 | 16.89 | 16.92 | 274,240 | -0.36(-2.09%) |
Aug 14, 2003 | 17.58 | 17.63 | 17.04 | 17.28 | 421,190 | +0.16(+0.94%) |
Aug 13, 2003 | 16.08 | 17.21 | 16.03 | 17.12 | 667,683 | +0.39(+2.35%) |
Aug 12, 2003 | 17.20 | 17.84 | 16.72 | 16.73 | 366,815 | -0.35(-2.07%) |
Aug 11, 2003 | 16.27 | 17.26 | 15.62 | 17.08 | 1,657,885 | +0.84(+5.20%) |
Aug 08, 2003 | 18.62 | 18.62 | 16.08 | 16.23 | 1,329,891 | -2.20(-11.94%) |
Aug 07, 2003 | 18.28 | 18.73 | 17.92 | 18.44 | 541,015 | +0.44(+2.46%) |
Aug 06, 2003 | 16.88 | 18.28 | 16.76 | 17.99 | 798,457 | +1.31(+7.85%) |
Aug 05, 2003 | 16.48 | 17.20 | 16.04 | 16.68 | 262,668 | +0.05(+0.29%) |
Aug 04, 2003 | 15.51 | 16.64 | 15.51 | 16.64 | 195,352 | +0.96(+6.15%) |
Aug 01, 2003 | 15.43 | 16.44 | 15.43 | 15.67 | 404,890 | -0.15(-0.96%) |
Jul 31, 2003 | 15.67 | 15.96 | 15.43 | 15.82 | 157,899 | +0.06(+0.36%) |
Jul 30, 2003 | 15.55 | 15.96 | 15.41 | 15.77 | 249,230 | +0.10(+0.62%) |
Jul 29, 2003 | 15.54 | 15.95 | 15.11 | 15.67 | 343,795 | +0.00(+0.01%) |
Jul 28, 2003 | 16.07 | 16.39 | 15.34 | 15.67 | 435,997 | +0.08(+0.51%) |
Jul 25, 2003 | 15.66 | 15.79 | 15.44 | 15.59 | 406,756 | +0.40(+2.65%) |
Jul 24, 2003 | 15.08 | 15.43 | 14.87 | 15.19 | 431,144 | +0.07(+0.46%) |
Jul 23, 2003 | 14.59 | 15.17 | 14.31 | 15.12 | 589,044 | +1.10(+7.82%) |
Jul 22, 2003 | 14.06 | 14.38 | 13.66 | 14.02 | 189,877 | +0.08(+0.58%) |
Jul 21, 2003 | 13.06 | 14.06 | 12.98 | 13.94 | 436,868 | +1.11(+8.64%) |
Jul 18, 2003 | 12.72 | 13.05 | 12.66 | 12.83 | 84,984 | -0.22(-1.72%) |
Jul 17, 2003 | 12.46 | 13.35 | 12.34 | 13.06 | 318,910 | +0.59(+4.77%) |
Jul 16, 2003 | 12.54 | 12.69 | 12.13 | 12.46 | 423,181 | -0.22(-1.77%) |
Jul 15, 2003 | 13.66 | 13.82 | 12.54 | 12.69 | 765,484 | -0.97(-7.12%) |
Jul 14, 2003 | 13.68 | 13.98 | 13.65 | 13.66 | 107,879 | -0.05(-0.35%) |
Jul 11, 2003 | 13.73 | 13.71 | 13.57 | 13.71 | 97,751 | -0.02(-0.12%) |
Jul 10, 2003 | 13.02 | 13.96 | 12.95 | 13.73 | 168,102 | +0.15(+1.12%) |
Jul 09, 2003 | 13.44 | 13.73 | 13.35 | 13.57 | 110,492 | +0.11(+0.84%) |
Jul 08, 2003 | 13.90 | 14.02 | 13.40 | 13.46 | 253,709 | -0.39(-2.84%) |
Jul 07, 2003 | 13.86 | 14.30 | 13.54 | 13.86 | 432,015 | -0.52(-3.63%) |
Jul 03, 2003 | 14.74 | 14.74 | 14.31 | 14.38 | 134,507 | -0.17(-1.16%) |
Jul 02, 2003 | 14.31 | 14.75 | 14.29 | 14.55 | 460,624 | +0.16(+1.12%) |
Jul 01, 2003 | 13.97 | 14.45 | 13.86 | 14.39 | 287,181 | +0.72(+5.29%) |
Jun 30, 2003 | 13.96 | 13.96 | 13.45 | 13.66 | 208,044 | +0.00(+0.00%) |
Jun 27, 2003 | 13.66 | 13.74 | 13.25 | 13.66 | 189,838 | +0.23(+1.68%) |
Jun 26, 2003 | 13.60 | 13.65 | 13.26 | 13.44 | 208,915 | -0.33(-2.39%) |
Jun 25, 2003 | 13.50 | 13.95 | 13.50 | 13.77 | 233,925 | +0.21(+1.54%) |
Jun 24, 2003 | 14.43 | 14.55 | 13.10 | 13.56 | 478,676 | -0.91(-6.28%) |
Jun 23, 2003 | 14.75 | 14.95 | 14.06 | 14.47 | 235,294 | -0.24(-1.63%) |
Jun 20, 2003 | 14.51 | 14.93 | 14.06 | 14.71 | 363,206 | -0.04(-0.27%) |
Jun 19, 2003 | 14.63 | 15.17 | 14.39 | 14.75 | 477,929 | +0.19(+1.33%) |
Jun 18, 2003 | 14.43 | 14.79 | 14.27 | 14.55 | 828,942 | +0.01(+0.05%) |
Jun 17, 2003 | 14.10 | 14.55 | 13.94 | 14.55 | 394,687 | +0.44(+3.13%) |
Jun 16, 2003 | 14.63 | 14.67 | 13.94 | 14.10 | 468,224 | -0.14(-1.01%) |
Jun 13, 2003 | 13.44 | 14.27 | 13.18 | 14.25 | 844,371 | +0.84(+6.29%) |
Jun 12, 2003 | 12.95 | 13.42 | 12.84 | 13.41 | 193,361 | +0.29(+2.21%) |
Jun 11, 2003 | 13.06 | 13.38 | 12.97 | 13.12 | 240,769 | +0.15(+1.18%) |
Jun 10, 2003 | 13.06 | 13.38 | 12.55 | 12.96 | 602,856 | -0.74(-5.40%) |
Jun 09, 2003 | 13.92 | 13.98 | 13.57 | 13.70 | 286,932 | +0.19(+1.43%) |
Jun 06, 2003 | 14.14 | 14.39 | 13.27 | 13.51 | 760,507 | -0.90(-6.25%) |
Jun 05, 2003 | 14.68 | 15.15 | 14.39 | 14.41 | 518,493 | +0.05(+0.34%) |
Jun 04, 2003 | 14.59 | 14.80 | 14.27 | 14.36 | 185,398 | -0.18(-1.27%) |
Jun 03, 2003 | 15.03 | 15.03 | 14.27 | 14.55 | 213,394 | -0.08(-0.55%) |
Jun 02, 2003 | 13.90 | 14.67 | 13.86 | 14.63 | 385,106 | +0.59(+4.18%) |
May 30, 2003 | 13.98 | 14.30 | 13.66 | 14.04 | 448,813 | -0.63(-4.33%) |
May 29, 2003 | 13.67 | 15.05 | 13.67 | 14.68 | 754,907 | +0.40(+2.82%) |
May 28, 2003 | 14.47 | 14.74 | 14.02 | 14.27 | 873,985 | -1.22(-7.88%) |
May 27, 2003 | 16.56 | 16.64 | 15.39 | 15.49 | 471,210 | -0.45(-2.82%) |
May 23, 2003 | 15.72 | 16.05 | 15.69 | 15.94 | 252,714 | +0.33(+2.11%) |
May 22, 2003 | 16.07 | 16.35 | 15.40 | 15.62 | 285,812 | -0.55(-3.38%) |
May 21, 2003 | 15.83 | 16.45 | 15.42 | 16.16 | 511,774 | +0.58(+3.71%) |
May 20, 2003 | 16.11 | 16.31 | 15.15 | 15.58 | 429,153 | -0.40(-2.51%) |
May 19, 2003 | 16.90 | 17.08 | 15.47 | 15.99 | 758,142 | -0.35(-2.16%) |
May 16, 2003 | 16.31 | 16.87 | 16.30 | 16.34 | 657,106 | +0.37(+2.32%) |
May 15, 2003 | 15.28 | 16.19 | 15.27 | 15.97 | 601,238 | +0.76(+4.97%) |
May 14, 2003 | 14.39 | 15.23 | 14.27 | 15.21 | 402,152 | +0.91(+6.35%) |
May 13, 2003 | 14.71 | 14.83 | 14.06 | 14.31 | 394,313 | -0.18(-1.28%) |
May 12, 2003 | 14.63 | 14.82 | 14.35 | 14.49 | 427,411 | +0.22(+1.52%) |
May 09, 2003 | 14.06 | 14.31 | 13.74 | 14.27 | 250,972 | +0.21(+1.49%) |
May 08, 2003 | 13.45 | 14.61 | 12.86 | 14.06 | 469,344 | +1.19(+9.24%) |
May 07, 2003 | 13.86 | 13.94 | 12.87 | 12.87 | 378,635 | -0.83(-6.04%) |
May 06, 2003 | 14.59 | 14.64 | 13.39 | 13.70 | 616,045 | -0.54(-3.79%) |
May 05, 2003 | 13.61 | 14.87 | 13.43 | 14.24 | 427,660 | +0.70(+5.17%) |
May 02, 2003 | 12.92 | 13.66 | 12.71 | 13.54 | 506,424 | +0.61(+4.72%) |