Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 14.19 | 14.98 | 13.26 | 13.35 | 5,393,873 | +1.25(+10.35%) |
Apr 29, 2004 | 12.83 | 12.97 | 12.04 | 12.10 | 838,720 | -0.69(-5.41%) |
Apr 28, 2004 | 13.04 | 13.31 | 12.79 | 12.79 | 478,599 | -0.34(-2.57%) |
Apr 27, 2004 | 13.46 | 13.67 | 13.06 | 13.13 | 307,001 | -0.40(-2.95%) |
Apr 26, 2004 | 13.41 | 13.79 | 13.36 | 13.53 | 572,860 | +0.16(+1.21%) |
Apr 23, 2004 | 13.52 | 13.59 | 13.23 | 13.36 | 305,829 | -0.15(-1.08%) |
Apr 22, 2004 | 13.31 | 13.61 | 13.03 | 13.51 | 446,701 | +0.40(+3.05%) |
Apr 21, 2004 | 12.95 | 13.22 | 12.77 | 13.11 | 557,497 | +0.08(+0.65%) |
Apr 20, 2004 | 13.11 | 13.54 | 12.96 | 13.03 | 852,130 | -0.21(-1.57%) |
Apr 19, 2004 | 13.21 | 13.46 | 12.77 | 13.23 | 771,018 | +0.18(+1.35%) |
Apr 16, 2004 | 12.97 | 13.17 | 12.94 | 13.06 | 964,879 | +0.08(+0.59%) |
Apr 15, 2004 | 13.33 | 13.33 | 12.98 | 12.98 | 638,869 | -0.23(-1.74%) |
Apr 14, 2004 | 13.08 | 13.50 | 13.02 | 13.21 | 543,306 | +0.02(+0.17%) |
Apr 13, 2004 | 13.66 | 13.69 | 13.13 | 13.19 | 774,533 | -0.47(-3.43%) |
Apr 12, 2004 | 13.93 | 14.03 | 13.61 | 13.66 | 500,992 | -0.25(-1.77%) |
Apr 08, 2004 | 13.96 | 14.05 | 13.59 | 13.90 | 502,685 | +0.19(+1.40%) |
Apr 07, 2004 | 13.88 | 14.08 | 13.63 | 13.71 | 748,885 | -0.11(-0.78%) |
Apr 06, 2004 | 14.25 | 14.36 | 13.79 | 13.82 | 1,211,600 | -0.58(-4.00%) |
Apr 05, 2004 | 14.29 | 14.39 | 14.01 | 14.39 | 542,004 | +0.26(+1.85%) |
Apr 02, 2004 | 13.83 | 14.24 | 13.71 | 14.13 | 1,049,116 | +0.63(+4.66%) |
Apr 01, 2004 | 13.40 | 13.71 | 13.39 | 13.50 | 781,043 | +0.08(+0.57%) |
Mar 31, 2004 | 13.53 | 13.77 | 13.34 | 13.43 | 1,619,372 | -0.07(-0.51%) |
Mar 30, 2004 | 13.50 | 13.59 | 13.34 | 13.50 | 958,369 | +0.03(+0.23%) |
Mar 29, 2004 | 13.29 | 13.63 | 13.29 | 13.46 | 958,109 | +0.23(+1.74%) |
Mar 26, 2004 | 12.70 | 13.29 | 12.60 | 13.23 | 996,907 | +0.52(+4.11%) |
Mar 25, 2004 | 12.50 | 12.76 | 12.39 | 12.71 | 1,474,465 | +0.36(+2.92%) |
Mar 24, 2004 | 12.40 | 12.56 | 12.29 | 12.35 | 809,035 | -0.09(-0.74%) |
Mar 23, 2004 | 12.48 | 12.67 | 12.30 | 12.44 | 1,013,702 | +0.19(+1.57%) |
Mar 22, 2004 | 12.83 | 12.90 | 12.14 | 12.25 | 1,569,247 | -0.78(-6.01%) |
Mar 19, 2004 | 13.39 | 13.39 | 13.03 | 13.03 | 596,946 | -0.35(-2.58%) |
Mar 18, 2004 | 13.40 | 13.59 | 12.81 | 13.38 | 1,343,488 | +0.04(+0.29%) |
Mar 17, 2004 | 13.62 | 14.06 | 13.25 | 13.34 | 1,970,119 | +0.10(+0.75%) |
Mar 16, 2004 | 13.69 | 13.97 | 13.03 | 13.24 | 1,484,620 | -0.35(-2.60%) |
Mar 15, 2004 | 14.52 | 14.52 | 13.59 | 13.59 | 1,653,093 | -0.91(-6.25%) |
Mar 12, 2004 | 14.08 | 14.92 | 13.98 | 14.50 | 2,111,251 | +0.91(+6.67%) |
Mar 11, 2004 | 14.48 | 14.76 | 13.47 | 13.59 | 3,253,457 | -1.04(-7.09%) |
Mar 10, 2004 | 15.52 | 16.65 | 14.14 | 14.63 | 10,440,775 | -4.26(-22.56%) |
Mar 09, 2004 | 20.16 | 20.19 | 18.46 | 18.89 | 2,535,559 | -1.30(-6.43%) |
Mar 08, 2004 | 20.95 | 21.11 | 20.06 | 20.19 | 668,424 | -0.75(-3.56%) |
Mar 05, 2004 | 20.73 | 21.08 | 20.50 | 20.94 | 498,518 | +0.01(+0.04%) |
Mar 04, 2004 | 20.89 | 20.98 | 20.36 | 20.93 | 384,467 | +0.21(+1.00%) |
Mar 03, 2004 | 20.52 | 20.87 | 20.31 | 20.72 | 564,137 | +0.18(+0.86%) |
Mar 02, 2004 | 20.76 | 21.41 | 20.55 | 20.55 | 1,031,930 | -0.31(-1.47%) |
Mar 01, 2004 | 20.49 | 20.89 | 20.40 | 20.85 | 644,728 | +0.45(+2.22%) |
Feb 27, 2004 | 20.53 | 20.57 | 20.30 | 20.40 | 531,718 | +0.09(+0.45%) |
Feb 26, 2004 | 19.77 | 20.41 | 19.66 | 20.31 | 660,352 | +0.48(+2.40%) |
Feb 25, 2004 | 19.51 | 19.95 | 19.49 | 19.83 | 605,149 | +0.34(+1.73%) |
Feb 24, 2004 | 20.15 | 20.16 | 18.86 | 19.49 | 1,158,740 | -0.71(-3.50%) |
Feb 23, 2004 | 20.56 | 20.63 | 19.97 | 20.20 | 1,504,410 | -0.14(-0.68%) |
Feb 20, 2004 | 20.58 | 20.66 | 20.12 | 20.34 | 1,445,691 | -0.34(-1.63%) |
Feb 19, 2004 | 20.96 | 20.96 | 20.35 | 20.68 | 1,481,235 | -0.10(-0.48%) |
Feb 18, 2004 | 20.92 | 20.98 | 20.58 | 20.78 | 871,399 | +0.15(+0.71%) |
Feb 17, 2004 | 20.17 | 21.08 | 20.11 | 20.63 | 2,734,107 | +0.71(+3.59%) |
Feb 13, 2004 | 18.53 | 20.07 | 18.50 | 19.92 | 2,795,690 | +1.38(+7.46%) |
Feb 12, 2004 | 19.01 | 19.08 | 18.53 | 18.53 | 376,525 | -0.54(-2.82%) |
Feb 11, 2004 | 18.78 | 19.11 | 18.59 | 19.07 | 635,094 | +0.39(+2.10%) |
Feb 10, 2004 | 18.36 | 18.70 | 18.24 | 18.68 | 512,970 | +0.40(+2.18%) |
Feb 09, 2004 | 18.54 | 18.59 | 18.21 | 18.28 | 410,636 | -0.25(-1.37%) |
Feb 06, 2004 | 18.13 | 18.55 | 17.83 | 18.53 | 896,787 | +0.71(+3.96%) |
Feb 05, 2004 | 17.70 | 18.03 | 17.40 | 17.83 | 673,501 | +0.15(+0.83%) |
Feb 04, 2004 | 17.98 | 18.14 | 17.67 | 17.68 | 620,251 | -0.46(-2.54%) |
Feb 03, 2004 | 18.09 | 18.40 | 18.02 | 18.14 | 730,527 | -0.27(-1.46%) |
Feb 02, 2004 | 18.81 | 18.89 | 17.89 | 18.41 | 1,380,333 | -0.30(-1.60%) |
Jan 30, 2004 | 18.24 | 18.71 | 18.10 | 18.71 | 620,512 | +0.54(+2.96%) |
Jan 29, 2004 | 18.66 | 18.76 | 17.82 | 18.17 | 1,152,231 | -0.53(-2.83%) |
Jan 28, 2004 | 18.55 | 18.93 | 18.43 | 18.70 | 850,958 | +0.17(+0.91%) |
Jan 27, 2004 | 19.19 | 19.19 | 18.42 | 18.53 | 874,263 | -0.49(-2.58%) |
Jan 26, 2004 | 18.63 | 19.13 | 18.50 | 19.03 | 681,053 | +0.36(+1.93%) |
Jan 23, 2004 | 18.85 | 19.01 | 18.52 | 18.66 | 746,801 | -0.26(-1.38%) |
Jan 22, 2004 | 19.36 | 19.56 | 18.70 | 18.93 | 1,107,964 | -0.51(-2.61%) |
Jan 21, 2004 | 19.69 | 19.82 | 19.11 | 19.43 | 799,400 | -0.33(-1.67%) |
Jan 20, 2004 | 19.13 | 19.79 | 19.03 | 19.76 | 1,533,964 | +0.71(+3.75%) |
Jan 16, 2004 | 18.55 | 19.06 | 18.25 | 19.05 | 866,191 | +0.61(+3.33%) |
Jan 15, 2004 | 18.33 | 18.71 | 18.04 | 18.43 | 704,044 | +0.00(+0.00%) |
Jan 14, 2004 | 18.81 | 19.06 | 17.07 | 18.43 | 2,939,734 | -0.45(-2.36%) |
Jan 13, 2004 | 19.16 | 19.17 | 18.63 | 18.88 | 999,553 | -0.21(-1.09%) |
Jan 12, 2004 | 18.83 | 19.09 | 18.53 | 19.09 | 1,141,381 | +0.30(+1.59%) |
Jan 09, 2004 | 18.63 | 19.02 | 18.25 | 18.79 | 1,087,621 | -0.03(-0.16%) |
Jan 08, 2004 | 18.35 | 18.82 | 18.20 | 18.82 | 1,227,521 | +0.75(+4.17%) |
Jan 07, 2004 | 17.40 | 18.43 | 17.33 | 18.07 | 1,831,796 | +0.70(+4.03%) |
Jan 06, 2004 | 16.70 | 17.47 | 16.61 | 17.37 | 1,477,980 | +0.65(+3.90%) |
Jan 05, 2004 | 16.31 | 16.71 | 16.01 | 16.71 | 1,224,880 | +0.55(+3.37%) |
Jan 02, 2004 | 15.68 | 16.17 | 15.68 | 16.17 | 826,872 | +0.35(+2.18%) |
Dec 31, 2003 | 15.95 | 15.98 | 15.75 | 15.82 | 437,587 | -0.13(-0.82%) |
Dec 30, 2003 | 15.93 | 16.01 | 15.73 | 15.95 | 400,067 | +0.05(+0.34%) |
Dec 29, 2003 | 15.75 | 15.93 | 15.65 | 15.90 | 842,943 | +0.39(+2.53%) |
Dec 26, 2003 | 15.62 | 15.63 | 15.36 | 15.51 | 148,212 | +0.05(+0.30%) |
Dec 24, 2003 | 15.54 | 15.55 | 15.39 | 15.46 | 259,099 | +0.07(+0.45%) |
Dec 23, 2003 | 15.39 | 15.55 | 15.25 | 15.39 | 744,738 | +0.12(+0.80%) |
Dec 22, 2003 | 15.17 | 15.36 | 15.05 | 15.27 | 633,859 | +0.23(+1.53%) |
Dec 19, 2003 | 15.12 | 15.25 | 14.92 | 15.04 | 494,706 | -0.08(-0.56%) |
Dec 18, 2003 | 14.82 | 15.17 | 14.76 | 15.12 | 453,679 | +0.32(+2.18%) |
Dec 17, 2003 | 14.66 | 14.90 | 14.46 | 14.80 | 465,019 | +0.18(+1.21%) |
Dec 16, 2003 | 14.62 | 14.81 | 14.29 | 14.62 | 508,817 | -0.02(-0.10%) |
Dec 15, 2003 | 15.63 | 15.67 | 14.62 | 14.64 | 568,303 | -0.42(-2.81%) |
Dec 12, 2003 | 15.09 | 15.21 | 14.74 | 15.06 | 310,640 | -0.01(-0.05%) |
Dec 11, 2003 | 14.29 | 15.07 | 14.17 | 15.07 | 554,893 | +0.84(+5.88%) |
Dec 10, 2003 | 14.56 | 14.82 | 13.96 | 14.23 | 724,240 | -0.22(-1.54%) |
Dec 09, 2003 | 14.79 | 14.92 | 14.36 | 14.46 | 773,549 | -0.33(-2.23%) |
Dec 08, 2003 | 14.99 | 15.05 | 14.49 | 14.79 | 1,281,263 | -0.40(-2.63%) |
Dec 05, 2003 | 15.33 | 15.45 | 15.16 | 15.18 | 427,044 | -0.38(-2.47%) |
Dec 04, 2003 | 15.69 | 15.74 | 15.27 | 15.57 | 603,159 | +0.03(+0.20%) |
Dec 03, 2003 | 16.07 | 16.18 | 15.52 | 15.54 | 593,139 | -0.38(-2.36%) |
Dec 02, 2003 | 15.79 | 16.23 | 15.79 | 15.91 | 539,261 | +0.00(+0.00%) |
Dec 01, 2003 | 15.75 | 16.02 | 15.67 | 15.91 | 555,402 | +0.21(+1.37%) |
Nov 28, 2003 | 15.35 | 15.73 | 15.26 | 15.70 | 281,870 | +0.42(+2.77%) |
Nov 26, 2003 | 15.05 | 15.35 | 14.89 | 15.28 | 992,439 | -0.31(-2.02%) |
Nov 25, 2003 | 15.88 | 15.96 | 15.55 | 15.59 | 705,889 | -0.20(-1.27%) |
Nov 24, 2003 | 15.48 | 15.85 | 15.41 | 15.79 | 545,122 | +0.45(+2.91%) |
Nov 21, 2003 | 15.42 | 15.61 | 15.23 | 15.35 | 588,908 | -0.08(-0.50%) |
Nov 20, 2003 | 15.28 | 15.55 | 15.12 | 15.42 | 877,998 | +0.18(+1.16%) |
Nov 19, 2003 | 15.09 | 15.25 | 14.95 | 15.25 | 735,891 | +0.31(+2.06%) |
Nov 18, 2003 | 14.95 | 15.21 | 14.85 | 14.94 | 761,602 | +0.04(+0.26%) |
Nov 17, 2003 | 15.05 | 15.06 | 14.63 | 14.90 | 800,978 | -0.35(-2.32%) |
Nov 14, 2003 | 15.94 | 16.01 | 15.19 | 15.25 | 1,443,478 | -0.53(-3.36%) |
Nov 13, 2003 | 16.00 | 16.13 | 15.22 | 15.78 | 3,139,830 | +0.84(+5.60%) |
Nov 12, 2003 | 15.02 | 15.05 | 14.45 | 14.95 | 1,266,537 | +0.14(+0.93%) |
Nov 11, 2003 | 14.72 | 15.02 | 14.60 | 14.81 | 845,944 | +0.08(+0.57%) |
Nov 10, 2003 | 14.67 | 15.31 | 14.36 | 14.72 | 1,555,918 | +0.13(+0.89%) |
Nov 07, 2003 | 14.08 | 14.86 | 14.08 | 14.59 | 1,215,832 | +0.58(+4.11%) |
Nov 06, 2003 | 14.09 | 14.21 | 13.76 | 14.02 | 705,184 | -0.01(-0.05%) |
Nov 05, 2003 | 13.59 | 14.03 | 13.45 | 14.03 | 917,341 | +0.39(+2.87%) |
Nov 04, 2003 | 13.59 | 13.79 | 13.45 | 13.63 | 497,457 | -0.04(-0.28%) |
Nov 03, 2003 | 13.24 | 13.64 | 13.23 | 13.67 | 527,155 | +0.62(+4.77%) |
Oct 31, 2003 | 13.10 | 13.21 | 12.98 | 13.05 | 253,833 | -0.12(-0.93%) |
Oct 30, 2003 | 13.36 | 13.55 | 13.09 | 13.17 | 592,130 | -0.19(-1.44%) |
Oct 29, 2003 | 12.94 | 13.36 | 12.84 | 13.36 | 690,824 | +0.39(+3.02%) |
Oct 28, 2003 | 12.54 | 12.98 | 12.46 | 12.97 | 565,932 | +0.50(+4.00%) |
Oct 27, 2003 | 12.25 | 12.51 | 12.24 | 12.47 | 330,566 | +0.26(+2.14%) |
Oct 24, 2003 | 12.17 | 12.29 | 12.00 | 12.21 | 362,724 | -0.02(-0.15%) |
Oct 23, 2003 | 12.44 | 12.58 | 12.19 | 12.23 | 536,275 | -0.37(-2.90%) |
Oct 22, 2003 | 12.90 | 12.96 | 12.47 | 12.60 | 574,032 | -0.31(-2.38%) |
Oct 21, 2003 | 12.51 | 13.03 | 12.37 | 12.90 | 919,019 | +0.52(+4.22%) |
Oct 20, 2003 | 12.14 | 12.40 | 12.14 | 12.38 | 461,122 | +0.14(+1.13%) |
Oct 17, 2003 | 12.85 | 12.85 | 12.19 | 12.24 | 591,498 | -0.56(-4.38%) |
Oct 16, 2003 | 12.77 | 12.77 | 12.67 | 12.80 | 419,682 | +0.00(+0.00%) |
Oct 15, 2003 | 12.97 | 13.24 | 12.76 | 12.80 | 575,351 | -0.06(-0.48%) |
Oct 14, 2003 | 13.05 | 13.05 | 12.60 | 12.87 | 402,183 | -0.15(-1.18%) |
Oct 13, 2003 | 13.13 | 13.15 | 12.78 | 13.02 | 449,666 | +0.28(+2.17%) |
Oct 10, 2003 | 12.82 | 12.90 | 12.35 | 12.74 | 581,756 | +0.01(+0.06%) |
Oct 09, 2003 | 13.06 | 13.25 | 12.61 | 12.73 | 809,377 | -0.21(-1.61%) |
Oct 08, 2003 | 13.19 | 13.21 | 12.80 | 12.94 | 561,744 | -0.21(-1.63%) |
Oct 07, 2003 | 12.87 | 13.18 | 12.65 | 13.16 | 533,387 | +0.41(+3.19%) |
Oct 06, 2003 | 12.56 | 12.90 | 12.33 | 12.75 | 608,903 | +0.27(+2.15%) |
Oct 03, 2003 | 12.28 | 12.95 | 12.25 | 12.48 | 754,295 | +0.44(+3.64%) |
Oct 02, 2003 | 11.52 | 12.28 | 11.52 | 12.04 | 890,321 | +0.06(+0.51%) |
Oct 01, 2003 | 11.65 | 12.05 | 11.56 | 11.98 | 784,125 | +0.44(+3.79%) |
Sep 30, 2003 | 11.71 | 11.91 | 11.52 | 11.54 | 630,534 | -0.22(-1.89%) |
Sep 29, 2003 | 11.97 | 12.01 | 11.37 | 11.77 | 1,419,659 | -0.14(-1.16%) |
Sep 26, 2003 | 11.93 | 12.07 | 11.67 | 11.91 | 1,533,799 | -0.25(-2.08%) |
Sep 25, 2003 | 12.75 | 12.94 | 12.10 | 12.16 | 2,103,790 | -1.09(-8.23%) |
Sep 24, 2003 | 13.93 | 13.96 | 13.24 | 13.25 | 1,056,515 | -0.68(-4.91%) |
Sep 23, 2003 | 13.77 | 14.06 | 13.76 | 13.93 | 692,381 | +0.13(+0.95%) |
Sep 22, 2003 | 13.95 | 13.99 | 13.45 | 13.80 | 590,775 | -0.36(-2.55%) |
Sep 19, 2003 | 14.39 | 14.42 | 13.96 | 14.16 | 758,792 | -0.11(-0.75%) |
Sep 18, 2003 | 13.83 | 14.32 | 13.83 | 14.27 | 1,201,516 | +0.41(+2.99%) |
Sep 17, 2003 | 13.94 | 14.05 | 13.82 | 13.86 | 634,564 | -0.07(-0.50%) |
Sep 16, 2003 | 13.33 | 13.93 | 13.30 | 13.93 | 934,731 | +0.54(+4.02%) |
Sep 15, 2003 | 13.32 | 13.63 | 13.22 | 13.39 | 802,135 | +0.08(+0.64%) |
Sep 12, 2003 | 13.59 | 13.59 | 13.06 | 13.30 | 806,822 | -0.25(-1.87%) |
Sep 11, 2003 | 13.00 | 13.56 | 12.72 | 13.56 | 1,124,629 | +0.45(+3.46%) |
Sep 10, 2003 | 13.39 | 13.50 | 13.02 | 13.10 | 1,062,656 | -0.58(-4.21%) |
Sep 09, 2003 | 14.02 | 14.12 | 13.44 | 13.68 | 1,015,004 | -0.48(-3.42%) |
Sep 08, 2003 | 14.00 | 14.18 | 13.82 | 14.16 | 1,010,187 | +0.17(+1.21%) |
Sep 05, 2003 | 13.93 | 14.19 | 13.88 | 13.99 | 951,859 | -0.05(-0.38%) |
Sep 04, 2003 | 13.83 | 14.09 | 13.76 | 14.05 | 684,959 | +0.14(+0.99%) |
Sep 03, 2003 | 13.91 | 13.96 | 13.78 | 13.91 | 1,069,296 | +0.15(+1.06%) |
Sep 02, 2003 | 13.75 | 13.81 | 13.47 | 13.76 | 1,101,975 | +0.13(+0.96%) |
Aug 29, 2003 | 13.52 | 13.69 | 13.33 | 13.63 | 1,129,056 | +0.19(+1.43%) |
Aug 28, 2003 | 13.32 | 13.44 | 12.93 | 13.44 | 1,083,227 | +0.19(+1.45%) |
Aug 27, 2003 | 12.69 | 13.29 | 12.67 | 13.25 | 900,562 | +0.50(+3.92%) |
Aug 26, 2003 | 12.29 | 12.79 | 12.29 | 12.75 | 930,117 | -0.05(-0.36%) |
Aug 25, 2003 | 13.21 | 13.23 | 12.57 | 12.80 | 1,186,993 | -0.44(-3.31%) |
Aug 22, 2003 | 13.61 | 13.63 | 13.18 | 13.23 | 1,345,311 | -0.21(-1.54%) |
Aug 21, 2003 | 13.45 | 13.53 | 13.06 | 13.44 | 1,253,002 | +0.21(+1.63%) |
Aug 20, 2003 | 13.20 | 13.43 | 12.90 | 13.23 | 964,879 | +0.00(+0.00%) |
Aug 19, 2003 | 13.09 | 13.43 | 13.08 | 13.23 | 1,647,625 | +0.11(+0.82%) |
Aug 18, 2003 | 13.06 | 13.17 | 12.57 | 13.12 | 1,969,729 | +0.75(+6.02%) |
Aug 15, 2003 | 12.22 | 12.50 | 12.03 | 12.37 | 635,875 | +0.05(+0.44%) |
Aug 14, 2003 | 12.28 | 12.61 | 11.91 | 12.32 | 1,516,778 | +0.03(+0.25%) |
Aug 13, 2003 | 13.62 | 13.94 | 12.28 | 12.29 | 6,740,616 | +0.70(+6.03%) |
Aug 12, 2003 | 11.35 | 11.69 | 11.30 | 11.59 | 1,205,871 | +0.32(+2.81%) |
Aug 11, 2003 | 11.02 | 11.31 | 10.91 | 11.27 | 680,662 | +0.34(+3.08%) |
Aug 08, 2003 | 11.39 | 11.39 | 10.68 | 10.94 | 1,542,817 | -0.21(-1.86%) |
Aug 07, 2003 | 11.41 | 11.49 | 11.08 | 11.14 | 833,902 | -0.07(-0.62%) |
Aug 06, 2003 | 11.67 | 11.67 | 11.11 | 11.21 | 1,162,386 | -0.31(-2.67%) |
Aug 05, 2003 | 12.10 | 12.21 | 11.51 | 11.52 | 1,376,818 | -0.63(-5.18%) |
Aug 04, 2003 | 11.41 | 12.26 | 11.29 | 12.15 | 2,059,694 | +0.80(+7.04%) |
Aug 01, 2003 | 11.97 | 12.01 | 11.21 | 11.35 | 3,451,226 | -0.84(-6.93%) |
Jul 31, 2003 | 12.73 | 13.21 | 12.02 | 12.20 | 3,376,362 | -0.59(-4.63%) |
Jul 30, 2003 | 13.32 | 13.50 | 11.87 | 12.79 | 4,331,216 | -0.51(-3.87%) |
Jul 29, 2003 | 14.21 | 14.36 | 13.21 | 13.30 | 1,629,007 | -0.69(-4.94%) |
Jul 28, 2003 | 13.93 | 14.29 | 13.65 | 13.99 | 863,066 | +0.08(+0.61%) |
Jul 25, 2003 | 13.98 | 13.98 | 13.44 | 13.91 | 1,401,165 | +0.15(+1.06%) |
Jul 24, 2003 | 14.59 | 14.78 | 13.76 | 13.76 | 2,089,248 | -0.54(-3.76%) |
Jul 23, 2003 | 13.06 | 14.71 | 13.06 | 14.30 | 9,477,718 | +0.70(+5.14%) |
Jul 22, 2003 | 18.32 | 18.42 | 13.21 | 13.60 | 6,323,990 | -4.92(-26.58%) |
Jul 18, 2003 | 19.14 | 19.16 | 17.66 | 18.53 | 942,876 | -0.44(-2.31%) |
Jul 17, 2003 | 19.66 | 19.66 | 18.81 | 18.96 | 1,364,580 | -0.81(-4.08%) |
Jul 16, 2003 | 19.62 | 20.16 | 19.36 | 19.77 | 2,082,738 | +0.21(+1.06%) |
Jul 15, 2003 | 19.36 | 19.62 | 19.30 | 19.56 | 1,070,858 | +0.28(+1.47%) |
Jul 14, 2003 | 19.20 | 19.40 | 19.09 | 19.28 | 588,223 | +0.27(+1.41%) |
Jul 11, 2003 | 19.03 | 19.19 | 18.86 | 19.01 | 319,890 | +0.02(+0.08%) |
Jul 10, 2003 | 19.57 | 19.58 | 18.66 | 18.99 | 795,885 | -0.58(-2.98%) |
Jul 09, 2003 | 19.20 | 19.72 | 19.06 | 19.58 | 1,323,828 | +0.38(+1.96%) |
Jul 08, 2003 | 19.11 | 19.39 | 19.01 | 19.20 | 562,184 | -0.10(-0.52%) |
Jul 07, 2003 | 19.36 | 19.37 | 18.97 | 19.30 | 855,124 | +0.48(+2.57%) |
Jul 03, 2003 | 18.99 | 19.38 | 18.51 | 18.82 | 683,006 | -0.34(-1.76%) |
Jul 02, 2003 | 18.45 | 19.16 | 18.45 | 19.16 | 1,024,575 | +0.68(+3.70%) |
Jul 01, 2003 | 17.93 | 18.53 | 17.70 | 18.47 | 1,045,340 | +0.51(+2.82%) |
Jun 30, 2003 | 18.72 | 18.83 | 17.74 | 17.97 | 2,551,814 | -0.51(-2.78%) |
Jun 27, 2003 | 19.21 | 19.59 | 18.30 | 18.48 | 1,748,917 | -0.26(-1.39%) |
Jun 26, 2003 | 18.43 | 18.81 | 17.93 | 18.74 | 1,178,660 | +0.62(+3.43%) |
Jun 25, 2003 | 17.47 | 18.70 | 17.36 | 18.12 | 2,097,320 | +1.21(+7.13%) |
Jun 24, 2003 | 18.05 | 18.16 | 16.38 | 16.91 | 2,631,383 | -1.18(-6.54%) |
Jun 23, 2003 | 19.10 | 19.10 | 18.01 | 18.10 | 1,412,882 | -0.74(-3.92%) |
Jun 20, 2003 | 19.52 | 19.58 | 18.77 | 18.83 | 982,325 | -0.45(-2.35%) |
Jun 19, 2003 | 19.61 | 19.85 | 19.25 | 19.29 | 999,251 | -0.34(-1.72%) |
Jun 18, 2003 | 19.70 | 19.82 | 19.45 | 19.62 | 735,605 | -0.18(-0.93%) |
Jun 17, 2003 | 19.51 | 19.97 | 19.49 | 19.81 | 781,043 | +0.22(+1.14%) |
Jun 16, 2003 | 19.47 | 19.79 | 19.22 | 19.59 | 1,551,410 | +0.12(+0.59%) |
Jun 13, 2003 | 20.42 | 20.43 | 19.44 | 19.47 | 674,543 | -0.86(-4.23%) |
Jun 12, 2003 | 20.41 | 20.51 | 20.12 | 20.33 | 508,543 | +0.05(+0.26%) |
Jun 11, 2003 | 20.01 | 20.34 | 19.69 | 20.28 | 712,560 | +0.19(+0.94%) |
Jun 10, 2003 | 19.52 | 20.12 | 19.49 | 20.09 | 619,991 | +0.63(+3.26%) |
Jun 09, 2003 | 20.38 | 20.32 | 19.37 | 19.46 | 1,468,250 | -0.93(-4.56%) |
Jun 06, 2003 | 21.64 | 22.16 | 20.35 | 20.38 | 2,514,988 | -1.08(-5.04%) |
Jun 05, 2003 | 20.58 | 21.48 | 20.47 | 21.47 | 1,699,312 | +0.75(+3.63%) |
Jun 04, 2003 | 19.73 | 21.00 | 19.39 | 20.71 | 2,524,232 | +1.04(+5.27%) |
Jun 03, 2003 | 19.30 | 19.77 | 19.16 | 19.68 | 958,890 | +0.34(+1.74%) |
Jun 02, 2003 | 19.82 | 19.93 | 19.29 | 19.34 | 1,157,438 | -0.38(-1.91%) |
May 30, 2003 | 18.82 | 19.79 | 18.79 | 19.72 | 1,455,847 | +0.71(+3.76%) |
May 29, 2003 | 19.17 | 19.20 | 18.66 | 19.00 | 739,771 | -0.14(-0.72%) |
May 28, 2003 | 19.19 | 19.39 | 19.09 | 19.14 | 737,558 | +0.12(+0.65%) |
May 27, 2003 | 18.24 | 19.09 | 17.76 | 19.02 | 1,947,726 | +0.12(+0.65%) |
May 23, 2003 | 18.96 | 19.16 | 18.70 | 18.89 | 640,301 | +0.00(+0.00%) |
May 22, 2003 | 17.97 | 19.01 | 17.97 | 18.89 | 1,166,943 | +0.94(+5.26%) |
May 21, 2003 | 17.97 | 18.01 | 17.37 | 17.95 | 1,402,206 | -0.19(-1.06%) |
May 20, 2003 | 18.93 | 18.95 | 17.78 | 18.14 | 2,577,482 | -0.94(-4.91%) |
May 19, 2003 | 19.76 | 20.11 | 19.01 | 19.08 | 1,330,468 | -0.78(-3.91%) |
May 16, 2003 | 19.67 | 20.15 | 19.67 | 19.85 | 1,292,191 | +0.03(+0.15%) |
May 15, 2003 | 20.13 | 20.35 | 19.64 | 19.82 | 1,838,101 | -0.66(-3.22%) |
May 14, 2003 | 20.91 | 21.12 | 20.26 | 20.48 | 2,140,025 | -0.36(-1.73%) |
May 13, 2003 | 18.89 | 20.89 | 18.82 | 20.85 | 5,231,910 | +2.00(+10.59%) |
May 12, 2003 | 18.37 | 18.97 | 18.24 | 18.85 | 1,103,407 | +0.48(+2.59%) |
May 09, 2003 | 17.97 | 18.43 | 17.93 | 18.37 | 737,688 | +0.47(+2.62%) |
May 08, 2003 | 18.13 | 18.15 | 17.79 | 17.90 | 653,712 | -0.31(-1.69%) |
May 07, 2003 | 18.30 | 18.75 | 18.10 | 18.21 | 1,102,105 | -0.18(-0.96%) |
May 06, 2003 | 18.16 | 18.46 | 18.13 | 18.39 | 990,528 | +0.27(+1.48%) |
May 05, 2003 | 17.67 | 18.14 | 17.34 | 18.12 | 1,181,134 | +0.38(+2.17%) |
May 02, 2003 | 17.29 | 17.73 | 17.29 | 17.73 | 601,243 | +0.39(+2.26%) |