Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 13.47 | 13.56 | 13.36 | 13.49 | 748,755 | -0.03(-0.19%) |
Apr 29, 2004 | 13.77 | 13.77 | 13.13 | 13.51 | 395,973 | -0.25(-1.84%) |
Apr 28, 2004 | 14.18 | 14.20 | 13.61 | 13.77 | 499,065 | -0.36(-2.52%) |
Apr 27, 2004 | 14.27 | 14.40 | 14.05 | 14.12 | 468,011 | -0.28(-1.94%) |
Apr 26, 2004 | 14.91 | 14.91 | 14.27 | 14.40 | 219,267 | -0.51(-3.40%) |
Apr 23, 2004 | 15.24 | 15.26 | 14.86 | 14.91 | 240,074 | -0.32(-2.12%) |
Apr 22, 2004 | 14.98 | 15.26 | 14.97 | 15.23 | 118,224 | +0.25(+1.65%) |
Apr 21, 2004 | 15.13 | 15.14 | 14.97 | 14.98 | 133,042 | -0.15(-0.96%) |
Apr 20, 2004 | 15.13 | 15.25 | 15.09 | 15.13 | 95,683 | +0.05(+0.34%) |
Apr 19, 2004 | 15.24 | 15.24 | 15.00 | 15.08 | 89,377 | -0.11(-0.75%) |
Apr 16, 2004 | 15.07 | 15.20 | 14.99 | 15.19 | 54,540 | +0.12(+0.80%) |
Apr 15, 2004 | 15.03 | 15.07 | 14.95 | 15.07 | 98,993 | +0.12(+0.81%) |
Apr 14, 2004 | 15.13 | 15.15 | 14.91 | 14.95 | 64,471 | -0.13(-0.84%) |
Apr 13, 2004 | 15.24 | 15.35 | 15.05 | 15.08 | 122,323 | -0.18(-1.16%) |
Apr 12, 2004 | 15.21 | 15.32 | 15.21 | 15.26 | 84,491 | +0.01(+0.08%) |
Apr 08, 2004 | 15.28 | 15.33 | 15.19 | 15.24 | 85,909 | -0.06(-0.41%) |
Apr 07, 2004 | 15.28 | 15.35 | 15.19 | 15.31 | 86,225 | +0.09(+0.58%) |
Apr 06, 2004 | 15.61 | 15.61 | 15.21 | 15.22 | 124,529 | -0.37(-2.36%) |
Apr 05, 2004 | 15.29 | 15.59 | 15.29 | 15.59 | 211,858 | +0.32(+2.08%) |
Apr 02, 2004 | 15.41 | 15.46 | 15.19 | 15.27 | 175,918 | -0.21(-1.35%) |
Apr 01, 2004 | 15.32 | 15.75 | 15.32 | 15.48 | 456,977 | +0.20(+1.29%) |
Mar 31, 2004 | 14.88 | 15.32 | 14.83 | 15.28 | 572,207 | +0.37(+2.51%) |
Mar 30, 2004 | 14.53 | 14.91 | 14.48 | 14.91 | 186,479 | +0.38(+2.62%) |
Mar 29, 2004 | 14.48 | 14.61 | 14.46 | 14.53 | 244,173 | +0.13(+0.88%) |
Mar 26, 2004 | 14.53 | 14.56 | 14.40 | 14.40 | 426,081 | -0.10(-0.70%) |
Mar 25, 2004 | 14.40 | 14.59 | 14.35 | 14.50 | 540,365 | +0.06(+0.44%) |
Mar 24, 2004 | 14.45 | 14.84 | 14.39 | 14.44 | 416,150 | -0.01(-0.04%) |
Mar 23, 2004 | 14.40 | 14.51 | 14.38 | 14.45 | 264,980 | +0.11(+0.75%) |
Mar 22, 2004 | 14.71 | 14.71 | 14.29 | 14.34 | 299,817 | -0.39(-2.63%) |
Mar 19, 2004 | 14.78 | 14.88 | 14.64 | 14.72 | 107,978 | +0.01(+0.04%) |
Mar 18, 2004 | 14.60 | 14.85 | 14.56 | 14.72 | 118,855 | -0.04(-0.26%) |
Mar 17, 2004 | 14.63 | 14.81 | 14.60 | 14.76 | 231,562 | +0.16(+1.13%) |
Mar 16, 2004 | 14.27 | 14.60 | 14.27 | 14.59 | 3,136,735 | +0.37(+2.63%) |
Mar 15, 2004 | 14.76 | 14.76 | 14.21 | 14.22 | 142,184 | -0.48(-3.28%) |
Mar 12, 2004 | 14.46 | 14.72 | 14.12 | 14.70 | 199,090 | +0.37(+2.57%) |
Mar 11, 2004 | 14.56 | 14.62 | 14.27 | 14.33 | 245,434 | -0.15(-1.05%) |
Mar 10, 2004 | 14.65 | 14.71 | 14.48 | 14.48 | 81,180 | -0.10(-0.70%) |
Mar 09, 2004 | 14.53 | 14.65 | 14.37 | 14.58 | 404,170 | +0.05(+0.35%) |
Mar 08, 2004 | 15.04 | 15.16 | 14.51 | 14.53 | 658,274 | -0.44(-2.96%) |
Mar 05, 2004 | 15.19 | 15.49 | 14.98 | 14.98 | 569,684 | -0.16(-1.05%) |
Mar 04, 2004 | 15.00 | 15.21 | 15.00 | 15.14 | 549,350 | +0.04(+0.25%) |
Mar 03, 2004 | 15.55 | 15.55 | 14.98 | 15.10 | 1,800,166 | -0.39(-2.50%) |
Mar 02, 2004 | 15.71 | 15.76 | 15.49 | 15.49 | 481,252 | -0.22(-1.37%) |
Mar 01, 2004 | 14.65 | 15.92 | 14.65 | 15.70 | 886,054 | +0.62(+4.08%) |
Feb 27, 2004 | 14.91 | 15.29 | 14.89 | 15.09 | 532,326 | -0.41(-2.62%) |
Feb 26, 2004 | 15.29 | 15.85 | 15.20 | 15.49 | 261,355 | +0.33(+2.18%) |
Feb 25, 2004 | 15.10 | 15.33 | 15.02 | 15.16 | 290,832 | +0.13(+0.89%) |
Feb 24, 2004 | 15.16 | 15.16 | 14.98 | 15.03 | 219,267 | -0.16(-1.04%) |
Feb 23, 2004 | 15.10 | 15.86 | 15.10 | 15.19 | 215,011 | -0.18(-1.20%) |
Feb 20, 2004 | 15.07 | 15.51 | 15.07 | 15.37 | 387,461 | -0.21(-1.34%) |
Feb 19, 2004 | 15.54 | 15.70 | 15.36 | 15.58 | 349,629 | -0.03(-0.16%) |
Feb 18, 2004 | 15.64 | 15.80 | 15.57 | 15.61 | 208,863 | -0.11(-0.73%) |
Feb 17, 2004 | 15.70 | 15.87 | 15.64 | 15.72 | 152,903 | +0.10(+0.61%) |
Feb 13, 2004 | 15.88 | 15.98 | 15.54 | 15.62 | 157,002 | -0.25(-1.60%) |
Feb 12, 2004 | 15.70 | 16.02 | 15.64 | 15.88 | 202,873 | +0.11(+0.68%) |
Feb 11, 2004 | 15.64 | 15.78 | 15.51 | 15.77 | 595,221 | +0.07(+0.44%) |
Feb 10, 2004 | 15.42 | 15.71 | 15.40 | 15.70 | 267,029 | +0.22(+1.43%) |
Feb 09, 2004 | 15.24 | 15.72 | 15.20 | 15.48 | 268,448 | +0.08(+0.49%) |
Feb 06, 2004 | 15.36 | 15.61 | 15.19 | 15.40 | 402,909 | -0.11(-0.74%) |
Feb 05, 2004 | 15.23 | 15.69 | 15.23 | 15.52 | 327,088 | +0.36(+2.34%) |
Feb 04, 2004 | 15.28 | 15.36 | 15.03 | 15.16 | 630,058 | -0.12(-0.79%) |
Feb 03, 2004 | 15.45 | 15.54 | 15.27 | 15.28 | 376,269 | -0.07(-0.45%) |
Feb 02, 2004 | 14.84 | 15.48 | 14.84 | 15.35 | 894,250 | +0.57(+3.86%) |
Jan 30, 2004 | 14.65 | 15.14 | 14.58 | 14.78 | 764,519 | +0.03(+0.17%) |
Jan 29, 2004 | 14.43 | 14.88 | 14.29 | 14.76 | 1,160,965 | -0.72(-4.67%) |
Jan 28, 2004 | 15.67 | 15.68 | 15.47 | 15.48 | 168,667 | -0.19(-1.21%) |
Jan 27, 2004 | 15.67 | 15.71 | 15.40 | 15.67 | 949,580 | -0.10(-0.60%) |
Jan 26, 2004 | 15.64 | 15.85 | 15.62 | 15.76 | 330,556 | +0.08(+0.53%) |
Jan 23, 2004 | 15.56 | 15.82 | 15.54 | 15.68 | 147,859 | +0.11(+0.69%) |
Jan 22, 2004 | 15.29 | 15.92 | 15.29 | 15.57 | 263,089 | +0.21(+1.36%) |
Jan 21, 2004 | 15.19 | 15.38 | 15.10 | 15.36 | 160,785 | +0.11(+0.71%) |
Jan 20, 2004 | 15.23 | 15.32 | 15.03 | 15.26 | 371,540 | +0.03(+0.21%) |
Jan 16, 2004 | 15.23 | 15.23 | 15.14 | 15.23 | 236,291 | +0.00(+0.00%) |
Jan 15, 2004 | 15.48 | 15.50 | 15.16 | 15.23 | 473,844 | -0.38(-2.44%) |
Jan 14, 2004 | 15.83 | 15.89 | 15.54 | 15.61 | 201,770 | -0.23(-1.48%) |
Jan 13, 2004 | 15.89 | 15.95 | 15.76 | 15.84 | 654,649 | +0.06(+0.36%) |
Jan 12, 2004 | 15.48 | 15.78 | 15.26 | 15.78 | 804,873 | +0.30(+1.97%) |
Jan 09, 2004 | 15.16 | 15.56 | 15.10 | 15.48 | 557,704 | +0.32(+2.13%) |
Jan 08, 2004 | 15.35 | 15.43 | 14.88 | 15.16 | 830,882 | -0.20(-1.32%) |
Jan 07, 2004 | 15.01 | 17.33 | 15.01 | 15.36 | 2,318,936 | +0.47(+3.15%) |
Jan 06, 2004 | 13.96 | 15.13 | 13.96 | 14.89 | 592,384 | +0.85(+6.05%) |
Jan 05, 2004 | 13.44 | 14.07 | 13.42 | 14.04 | 335,284 | +0.70(+5.23%) |
Jan 02, 2004 | 13.44 | 13.54 | 13.26 | 13.34 | 127,682 | -0.13(-0.99%) |
Dec 31, 2003 | 13.40 | 13.48 | 13.29 | 13.47 | 60,846 | +0.04(+0.33%) |
Dec 30, 2003 | 13.39 | 13.47 | 13.33 | 13.43 | 44,925 | +0.01(+0.05%) |
Dec 29, 2003 | 13.07 | 13.80 | 13.07 | 13.42 | 134,303 | +0.32(+2.42%) |
Dec 26, 2003 | 13.10 | 13.23 | 13.09 | 13.11 | 19,704 | -0.05(-0.39%) |
Dec 24, 2003 | 13.20 | 13.21 | 13.10 | 13.16 | 14,029 | -0.06(-0.48%) |
Dec 23, 2003 | 13.37 | 13.37 | 13.22 | 13.22 | 90,008 | -0.10(-0.76%) |
Dec 22, 2003 | 13.23 | 13.47 | 13.16 | 13.32 | 183,011 | +0.01(+0.05%) |
Dec 19, 2003 | 13.39 | 13.73 | 13.28 | 13.32 | 584,344 | -0.03(-0.24%) |
Dec 18, 2003 | 12.94 | 13.35 | 12.93 | 13.35 | 232,666 | +0.50(+3.90%) |
Dec 17, 2003 | 12.80 | 12.94 | 12.77 | 12.85 | 50,442 | +0.06(+0.45%) |
Dec 16, 2003 | 12.85 | 12.87 | 12.75 | 12.79 | 111,604 | -0.08(-0.64%) |
Dec 15, 2003 | 12.94 | 12.95 | 12.80 | 12.87 | 167,248 | +0.03(+0.20%) |
Dec 12, 2003 | 12.76 | 12.91 | 12.69 | 12.85 | 77,082 | -0.02(-0.15%) |
Dec 11, 2003 | 12.69 | 12.95 | 12.69 | 12.87 | 126,106 | +0.18(+1.40%) |
Dec 10, 2003 | 12.74 | 12.78 | 12.68 | 12.69 | 164,883 | -0.08(-0.65%) |
Dec 09, 2003 | 12.82 | 12.98 | 12.72 | 12.77 | 251,109 | -0.03(-0.25%) |
Dec 08, 2003 | 12.72 | 12.84 | 12.72 | 12.80 | 52,334 | +0.04(+0.30%) |
Dec 05, 2003 | 13.07 | 13.07 | 12.69 | 12.76 | 65,890 | -0.27(-2.09%) |
Dec 04, 2003 | 12.99 | 13.09 | 12.87 | 13.04 | 124,372 | +0.08(+0.64%) |
Dec 03, 2003 | 12.91 | 12.99 | 12.89 | 12.95 | 125,002 | +0.04(+0.34%) |
Dec 02, 2003 | 13.09 | 13.09 | 12.87 | 12.91 | 65,417 | -0.13(-0.97%) |
Dec 01, 2003 | 13.00 | 13.13 | 13.00 | 13.04 | 353,885 | +0.06(+0.49%) |
Nov 28, 2003 | 12.80 | 13.05 | 12.69 | 12.97 | 430,179 | +0.27(+2.15%) |
Nov 26, 2003 | 12.78 | 12.78 | 12.66 | 12.70 | 324,093 | +0.03(+0.25%) |
Nov 25, 2003 | 12.61 | 12.71 | 12.61 | 12.67 | 218,006 | +0.08(+0.60%) |
Nov 24, 2003 | 12.71 | 12.73 | 12.34 | 12.59 | 770,982 | -0.09(-0.70%) |
Nov 21, 2003 | 12.91 | 12.91 | 12.62 | 12.68 | 456,031 | -0.16(-1.28%) |
Nov 20, 2003 | 13.05 | 13.07 | 12.83 | 12.85 | 97,101 | -0.20(-1.56%) |
Nov 19, 2003 | 13.02 | 13.05 | 12.84 | 13.05 | 208,548 | +0.03(+0.20%) |
Nov 18, 2003 | 13.10 | 13.23 | 13.02 | 13.02 | 223,208 | -0.01(-0.10%) |
Nov 17, 2003 | 12.94 | 13.07 | 12.88 | 13.04 | 140,608 | -0.19(-1.44%) |
Nov 14, 2003 | 13.37 | 13.39 | 13.29 | 13.23 | 442,475 | -0.10(-0.71%) |
Nov 13, 2003 | 13.33 | 13.38 | 13.26 | 13.32 | 131,308 | -0.02(-0.14%) |
Nov 12, 2003 | 13.20 | 13.39 | 13.16 | 13.34 | 440,110 | +0.14(+1.06%) |
Nov 11, 2003 | 13.16 | 13.27 | 13.05 | 13.20 | 337,649 | -0.05(-0.38%) |
Nov 10, 2003 | 13.26 | 13.41 | 13.25 | 13.25 | 173,711 | +0.03(+0.19%) |
Nov 07, 2003 | 12.85 | 13.26 | 12.85 | 13.23 | 198,774 | +0.36(+2.76%) |
Nov 06, 2003 | 12.94 | 12.94 | 12.43 | 12.87 | 519,557 | -0.15(-1.17%) |
Nov 05, 2003 | 13.07 | 13.32 | 13.02 | 13.02 | 110,027 | -0.17(-1.30%) |
Nov 04, 2003 | 13.07 | 13.30 | 13.07 | 13.20 | 375,717 | -0.01(-0.05%) |
Nov 03, 2003 | 12.97 | 13.32 | 12.96 | 13.20 | 392,348 | +0.40(+3.12%) |
Oct 31, 2003 | 12.73 | 12.91 | 12.71 | 12.80 | 312,112 | -0.04(-0.35%) |
Oct 30, 2003 | 12.66 | 12.88 | 12.63 | 12.85 | 408,111 | +0.19(+1.50%) |
Oct 29, 2003 | 12.58 | 12.82 | 12.58 | 12.66 | 146,756 | +0.04(+0.35%) |
Oct 28, 2003 | 12.47 | 12.71 | 12.47 | 12.61 | 532,483 | -0.12(-0.95%) |
Oct 27, 2003 | 12.68 | 12.81 | 12.50 | 12.73 | 419,145 | +0.05(+0.40%) |
Oct 24, 2003 | 13.26 | 13.26 | 12.63 | 12.68 | 891,413 | -0.58(-4.35%) |
Oct 23, 2003 | 13.49 | 13.49 | 13.17 | 13.26 | 376,900 | -0.23(-1.74%) |
Oct 22, 2003 | 13.67 | 13.79 | 13.40 | 13.49 | 288,940 | -0.15(-1.12%) |
Oct 21, 2003 | 13.73 | 13.88 | 13.64 | 13.65 | 161,573 | -0.09(-0.65%) |
Oct 20, 2003 | 13.66 | 13.73 | 13.49 | 13.73 | 210,755 | +0.10(+0.70%) |
Oct 17, 2003 | 13.73 | 13.77 | 13.64 | 13.64 | 251,739 | -0.11(-0.83%) |
Oct 16, 2003 | 13.94 | 13.89 | 13.72 | 13.75 | 475,262 | -0.18(-1.32%) |
Oct 15, 2003 | 13.80 | 14.00 | 13.75 | 13.94 | 406,219 | +0.15(+1.10%) |
Oct 14, 2003 | 13.80 | 13.85 | 13.74 | 13.79 | 397,392 | -0.06(-0.41%) |
Oct 13, 2003 | 13.77 | 13.86 | 13.75 | 13.84 | 288,152 | +0.18(+1.30%) |
Oct 10, 2003 | 13.61 | 13.68 | 13.61 | 13.66 | 596,167 | +0.03(+0.19%) |
Oct 09, 2003 | 13.48 | 13.65 | 13.48 | 13.64 | 355,304 | +0.19(+1.41%) |
Oct 08, 2003 | 13.41 | 13.54 | 13.41 | 13.45 | 694,372 | -0.22(-1.62%) |
Oct 07, 2003 | 13.72 | 13.73 | 13.62 | 13.67 | 282,635 | -0.05(-0.37%) |
Oct 06, 2003 | 13.64 | 13.73 | 13.64 | 13.72 | 181,277 | +0.10(+0.70%) |
Oct 03, 2003 | 13.63 | 13.71 | 13.63 | 13.63 | 219,267 | +0.07(+0.51%) |
Oct 02, 2003 | 13.75 | 13.80 | 13.50 | 13.56 | 237,710 | -0.13(-0.97%) |
Oct 01, 2003 | 13.48 | 13.73 | 13.48 | 13.69 | 378,476 | +0.24(+1.79%) |
Sep 30, 2003 | 13.56 | 13.56 | 13.45 | 13.45 | 205,080 | -0.13(-0.93%) |
Sep 29, 2003 | 13.58 | 13.59 | 13.58 | 13.58 | 207,602 | -0.03(-0.23%) |
Sep 26, 2003 | 13.79 | 13.86 | 13.57 | 13.61 | 90,165 | -0.18(-1.33%) |
Sep 25, 2003 | 13.89 | 13.91 | 13.65 | 13.79 | 93,318 | -0.08(-0.55%) |
Sep 24, 2003 | 13.91 | 13.91 | 13.86 | 13.87 | 94,106 | +0.01(+0.05%) |
Sep 23, 2003 | 13.83 | 13.86 | 13.73 | 13.86 | 83,072 | +0.03(+0.23%) |
Sep 22, 2003 | 13.89 | 13.89 | 13.79 | 13.83 | 38,147 | -0.09(-0.64%) |
Sep 19, 2003 | 13.99 | 14.02 | 13.80 | 13.92 | 172,450 | -0.01(-0.09%) |
Sep 18, 2003 | 13.82 | 13.96 | 13.82 | 13.93 | 218,636 | +0.28(+2.04%) |
Sep 17, 2003 | 13.70 | 13.75 | 13.59 | 13.65 | 82,599 | -0.08(-0.60%) |
Sep 16, 2003 | 13.77 | 13.89 | 13.58 | 13.73 | 310,221 | -0.03(-0.23%) |
Sep 15, 2003 | 13.82 | 13.84 | 13.70 | 13.77 | 257,572 | +0.06(+0.46%) |
Sep 12, 2003 | 13.82 | 13.82 | 13.66 | 13.70 | 116,490 | -0.13(-0.92%) |
Sep 11, 2003 | 13.86 | 13.98 | 13.80 | 13.83 | 141,081 | -0.05(-0.37%) |
Sep 10, 2003 | 14.12 | 14.18 | 13.87 | 13.88 | 176,548 | -0.23(-1.62%) |
Sep 09, 2003 | 13.96 | 14.15 | 13.92 | 14.11 | 804,242 | +0.22(+1.55%) |
Sep 08, 2003 | 13.61 | 13.89 | 13.59 | 13.89 | 307,068 | +0.38(+2.82%) |
Sep 05, 2003 | 13.34 | 13.59 | 13.29 | 13.51 | 123,111 | +0.22(+1.62%) |
Sep 04, 2003 | 13.35 | 13.49 | 13.25 | 13.30 | 315,580 | -0.18(-1.36%) |
Sep 03, 2003 | 13.47 | 13.48 | 13.33 | 13.48 | 361,924 | +0.00(+0.00%) |
Sep 02, 2003 | 13.73 | 13.73 | 13.23 | 13.48 | 572,680 | -0.25(-1.85%) |
Aug 29, 2003 | 13.48 | 13.73 | 13.45 | 13.73 | 154,322 | +0.22(+1.60%) |
Aug 28, 2003 | 13.84 | 13.89 | 13.30 | 13.52 | 181,750 | -0.29(-2.11%) |
Aug 27, 2003 | 13.83 | 13.86 | 13.71 | 13.81 | 115,387 | -0.12(-0.86%) |
Aug 26, 2003 | 13.89 | 13.93 | 13.77 | 13.93 | 81,496 | -0.03(-0.23%) |
Aug 25, 2003 | 13.94 | 14.07 | 13.91 | 13.96 | 146,913 | +0.06(+0.41%) |
Aug 22, 2003 | 13.77 | 13.96 | 13.70 | 13.91 | 258,360 | +0.17(+1.25%) |
Aug 21, 2003 | 13.58 | 13.77 | 13.47 | 13.73 | 54,068 | +0.06(+0.42%) |
Aug 20, 2003 | 13.96 | 14.02 | 13.61 | 13.68 | 265,768 | -0.28(-2.00%) |
Aug 19, 2003 | 13.91 | 14.21 | 13.86 | 13.96 | 146,283 | -0.01(-0.09%) |
Aug 18, 2003 | 13.98 | 14.08 | 13.89 | 13.97 | 197,986 | -0.06(-0.45%) |
Aug 15, 2003 | 13.98 | 14.08 | 13.83 | 14.03 | 57,378 | +0.06(+0.41%) |
Aug 14, 2003 | 13.64 | 13.99 | 13.63 | 13.98 | 286,103 | +0.36(+2.66%) |
Aug 13, 2003 | 13.39 | 13.61 | 13.39 | 13.61 | 240,547 | +0.16(+1.23%) |
Aug 12, 2003 | 13.33 | 13.49 | 13.23 | 13.45 | 105,456 | +0.13(+0.95%) |
Aug 11, 2003 | 13.35 | 13.42 | 13.20 | 13.32 | 69,673 | -0.06(-0.47%) |
Aug 08, 2003 | 13.52 | 13.54 | 13.39 | 13.39 | 63,210 | -0.19(-1.40%) |
Aug 07, 2003 | 13.51 | 13.70 | 13.51 | 13.58 | 56,590 | +0.07(+0.52%) |
Aug 06, 2003 | 13.32 | 13.54 | 13.32 | 13.51 | 128,786 | +0.06(+0.47%) |
Aug 05, 2003 | 13.65 | 13.67 | 13.32 | 13.44 | 52,964 | -0.19(-1.40%) |
Aug 04, 2003 | 13.74 | 13.75 | 13.55 | 13.63 | 68,255 | -0.17(-1.24%) |
Aug 01, 2003 | 13.92 | 13.92 | 13.46 | 13.80 | 155,898 | -0.15(-1.09%) |
Jul 31, 2003 | 14.00 | 14.08 | 13.96 | 13.96 | 201,297 | +0.02(+0.14%) |
Jul 30, 2003 | 13.86 | 14.02 | 13.86 | 13.94 | 117,751 | +0.14(+1.01%) |
Jul 29, 2003 | 13.70 | 13.98 | 13.70 | 13.80 | 203,503 | +0.03(+0.23%) |
Jul 28, 2003 | 13.99 | 14.05 | 13.73 | 13.77 | 207,917 | -0.18(-1.32%) |
Jul 25, 2003 | 13.89 | 13.98 | 13.49 | 13.95 | 199,563 | +0.06(+0.41%) |
Jul 24, 2003 | 13.85 | 14.02 | 13.83 | 13.89 | 171,977 | -0.03(-0.18%) |
Jul 23, 2003 | 13.89 | 13.96 | 13.80 | 13.92 | 50,600 | +0.07(+0.50%) |
Jul 22, 2003 | 13.82 | 13.89 | 13.64 | 13.85 | 186,164 | -0.07(-0.50%) |
Jul 21, 2003 | 13.85 | 13.92 | 13.78 | 13.92 | 121,219 | +0.20(+1.43%) |
Jul 18, 2003 | 13.13 | 13.82 | 13.13 | 13.72 | 440,426 | +0.66(+5.05%) |
Jul 17, 2003 | 13.66 | 13.73 | 12.95 | 13.06 | 272,862 | -0.63(-4.59%) |
Jul 16, 2003 | 13.86 | 13.86 | 13.63 | 13.69 | 206,814 | -0.18(-1.28%) |
Jul 15, 2003 | 13.96 | 13.98 | 13.80 | 13.87 | 183,011 | -0.09(-0.64%) |
Jul 14, 2003 | 13.84 | 14.15 | 13.65 | 13.96 | 208,390 | +0.12(+0.87%) |
Jul 11, 2003 | 13.89 | 13.99 | 13.77 | 13.84 | 144,391 | -0.06(-0.41%) |
Jul 10, 2003 | 13.92 | 13.93 | 13.83 | 13.89 | 105,771 | -0.04(-0.32%) |
Jul 09, 2003 | 13.97 | 13.98 | 13.89 | 13.94 | 191,839 | -0.10(-0.68%) |
Jul 08, 2003 | 14.24 | 14.25 | 13.97 | 14.03 | 69,831 | -0.21(-1.47%) |
Jul 07, 2003 | 14.41 | 14.61 | 14.23 | 14.24 | 107,347 | -0.17(-1.19%) |
Jul 03, 2003 | 14.56 | 14.78 | 14.41 | 14.41 | 40,038 | -0.06(-0.39%) |
Jul 02, 2003 | 13.90 | 14.72 | 13.83 | 14.47 | 207,760 | +0.57(+4.11%) |
Jul 01, 2003 | 13.58 | 13.92 | 13.56 | 13.90 | 416,623 | +0.26(+1.91%) |
Jun 30, 2003 | 13.96 | 13.96 | 13.46 | 13.64 | 215,641 | -0.36(-2.54%) |
Jun 27, 2003 | 14.17 | 14.23 | 13.96 | 13.99 | 85,279 | -0.23(-1.65%) |
Jun 26, 2003 | 14.22 | 14.34 | 14.12 | 14.23 | 48,393 | -0.05(-0.36%) |
Jun 25, 2003 | 14.32 | 14.40 | 14.24 | 14.28 | 133,514 | -0.03(-0.22%) |
Jun 24, 2003 | 14.27 | 14.37 | 14.27 | 14.31 | 322,674 | +0.00(+0.00%) |
Jun 23, 2003 | 14.50 | 14.50 | 14.27 | 14.31 | 185,533 | -0.18(-1.27%) |
Jun 20, 2003 | 14.59 | 14.59 | 14.37 | 14.50 | 147,229 | -0.10(-0.65%) |
Jun 19, 2003 | 14.62 | 14.65 | 14.59 | 14.59 | 131,781 | -0.02(-0.13%) |
Jun 18, 2003 | 14.65 | 14.69 | 14.46 | 14.61 | 134,303 | +0.02(+0.13%) |
Jun 17, 2003 | 14.56 | 14.63 | 14.43 | 14.59 | 76,451 | +0.13(+0.88%) |
Jun 16, 2003 | 14.38 | 14.46 | 14.27 | 14.46 | 93,160 | +0.08(+0.57%) |
Jun 13, 2003 | 14.43 | 14.50 | 14.38 | 14.38 | 145,652 | -0.01(-0.04%) |
Jun 12, 2003 | 14.05 | 14.41 | 14.05 | 14.39 | 246,537 | +0.34(+2.39%) |
Jun 11, 2003 | 14.25 | 14.31 | 13.86 | 14.05 | 220,370 | -0.15(-1.03%) |
Jun 10, 2003 | 14.15 | 14.34 | 14.15 | 14.20 | 113,968 | +0.05(+0.36%) |
Jun 09, 2003 | 14.20 | 14.31 | 14.12 | 14.15 | 96,313 | -0.13(-0.89%) |
Jun 06, 2003 | 14.27 | 14.44 | 14.24 | 14.27 | 229,513 | +0.01(+0.09%) |
Jun 05, 2003 | 14.41 | 14.41 | 14.22 | 14.26 | 114,599 | -0.03(-0.18%) |
Jun 04, 2003 | 14.18 | 14.33 | 14.02 | 14.29 | 72,038 | +0.01(+0.09%) |
Jun 03, 2003 | 14.22 | 14.36 | 14.00 | 14.27 | 120,904 | +0.03(+0.22%) |
Jun 02, 2003 | 14.32 | 14.55 | 14.24 | 14.24 | 60,846 | +0.02(+0.13%) |
May 30, 2003 | 13.89 | 14.26 | 13.83 | 14.22 | 74,875 | +0.26(+1.86%) |
May 29, 2003 | 13.96 | 14.01 | 13.92 | 13.96 | 212,489 | +0.01(+0.05%) |
May 28, 2003 | 14.01 | 14.13 | 13.96 | 13.96 | 113,337 | -0.05(-0.36%) |
May 27, 2003 | 13.77 | 14.01 | 13.74 | 14.01 | 83,387 | +0.11(+0.82%) |
May 23, 2003 | 13.70 | 14.05 | 13.70 | 13.89 | 222,419 | +0.16(+1.15%) |
May 22, 2003 | 13.32 | 13.96 | 13.26 | 13.73 | 574,729 | +0.54(+4.09%) |
May 21, 2003 | 12.78 | 13.20 | 12.72 | 13.20 | 362,870 | +0.43(+3.38%) |
May 20, 2003 | 12.75 | 12.78 | 12.55 | 12.76 | 250,320 | +0.06(+0.45%) |
May 19, 2003 | 12.88 | 12.88 | 12.53 | 12.71 | 55,959 | -0.11(-0.84%) |
May 16, 2003 | 12.88 | 12.94 | 12.62 | 12.81 | 586,551 | -0.22(-1.70%) |
May 15, 2003 | 13.23 | 13.26 | 13.00 | 13.04 | 154,164 | -0.19(-1.44%) |
May 14, 2003 | 13.43 | 13.47 | 13.23 | 13.23 | 197,986 | -0.13(-1.00%) |
May 13, 2003 | 13.17 | 13.53 | 13.17 | 13.36 | 284,211 | +0.13(+1.01%) |
May 12, 2003 | 13.13 | 13.32 | 13.04 | 13.23 | 195,149 | +0.06(+0.48%) |
May 09, 2003 | 13.13 | 13.25 | 13.07 | 13.16 | 393,451 | +0.10(+0.73%) |
May 08, 2003 | 13.80 | 13.80 | 13.04 | 13.07 | 562,433 | -0.74(-5.33%) |
May 07, 2003 | 14.21 | 14.22 | 13.79 | 13.80 | 1,290,697 | -0.29(-2.03%) |
May 06, 2003 | 14.21 | 14.33 | 13.80 | 14.09 | 513,882 | -0.12(-0.85%) |
May 05, 2003 | 14.15 | 14.40 | 14.08 | 14.21 | 379,579 | +0.10(+0.67%) |
May 02, 2003 | 13.80 | 14.12 | 13.77 | 14.12 | 644,560 | +0.47(+3.44%) |