Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 15.09 | 15.30 | 15.06 | 15.16 | 302,417 | +0.10(+0.63%) |
Jul 29, 2004 | 15.09 | 15.15 | 14.89 | 15.06 | 377,034 | +0.12(+0.79%) |
Jul 28, 2004 | 15.26 | 15.28 | 14.58 | 14.95 | 392,148 | -0.37(-2.40%) |
Jul 27, 2004 | 15.17 | 15.39 | 15.13 | 15.31 | 319,845 | +0.12(+0.82%) |
Jul 26, 2004 | 15.46 | 15.67 | 14.96 | 15.19 | 389,969 | -0.24(-1.57%) |
Jul 23, 2004 | 15.47 | 15.68 | 15.27 | 15.43 | 404,539 | -0.08(-0.52%) |
Jul 22, 2004 | 15.64 | 15.86 | 15.42 | 15.51 | 542,335 | -0.27(-1.72%) |
Jul 21, 2004 | 16.16 | 16.40 | 15.72 | 15.78 | 462,952 | -0.35(-2.18%) |
Jul 20, 2004 | 15.64 | 16.16 | 15.58 | 16.14 | 472,892 | +0.57(+3.68%) |
Jul 19, 2004 | 15.94 | 16.47 | 15.50 | 15.56 | 1,022,581 | +0.36(+2.37%) |
Jul 16, 2004 | 15.35 | 15.35 | 15.11 | 15.20 | 212,277 | -0.15(-0.96%) |
Jul 15, 2004 | 15.08 | 15.44 | 15.03 | 15.35 | 266,742 | +0.27(+1.80%) |
Jul 14, 2004 | 15.50 | 15.61 | 15.06 | 15.08 | 374,719 | -0.45(-2.89%) |
Jul 13, 2004 | 15.53 | 15.58 | 15.39 | 15.53 | 165,437 | -0.03(-0.19%) |
Jul 12, 2004 | 15.41 | 15.55 | 15.35 | 15.55 | 199,205 | +0.15(+1.00%) |
Jul 09, 2004 | 15.22 | 15.42 | 15.20 | 15.40 | 117,916 | +0.21(+1.40%) |
Jul 08, 2004 | 15.26 | 15.41 | 15.17 | 15.19 | 166,663 | -0.11(-0.72%) |
Jul 07, 2004 | 15.51 | 15.67 | 15.29 | 15.30 | 158,084 | -0.25(-1.61%) |
Jul 06, 2004 | 15.48 | 15.64 | 15.40 | 15.55 | 259,798 | -0.02(-0.14%) |
Jul 02, 2004 | 15.69 | 15.75 | 15.55 | 15.57 | 137,524 | -0.18(-1.12%) |
Jul 01, 2004 | 15.81 | 15.81 | 15.61 | 15.75 | 280,903 | -0.03(-0.19%) |
Jun 30, 2004 | 15.83 | 15.99 | 15.64 | 15.78 | 587,950 | -0.05(-0.32%) |
Jun 29, 2004 | 15.46 | 15.84 | 15.46 | 15.83 | 277,635 | +0.32(+2.04%) |
Jun 28, 2004 | 15.29 | 15.58 | 15.29 | 15.51 | 359,605 | +0.29(+1.93%) |
Jun 25, 2004 | 15.52 | 15.52 | 15.22 | 15.22 | 367,911 | -0.32(-2.08%) |
Jun 24, 2004 | 15.61 | 15.69 | 15.53 | 15.54 | 162,033 | -0.15(-0.94%) |
Jun 23, 2004 | 15.57 | 15.69 | 15.37 | 15.69 | 221,945 | +0.12(+0.75%) |
Jun 22, 2004 | 15.36 | 15.64 | 15.29 | 15.57 | 236,378 | +0.18(+1.14%) |
Jun 21, 2004 | 15.72 | 15.72 | 15.36 | 15.39 | 278,860 | -0.22(-1.41%) |
Jun 18, 2004 | 15.33 | 15.75 | 15.23 | 15.61 | 515,783 | +0.32(+2.06%) |
Jun 17, 2004 | 15.29 | 15.43 | 15.14 | 15.30 | 183,274 | +0.00(+0.00%) |
Jun 16, 2004 | 15.39 | 15.42 | 15.23 | 15.30 | 138,205 | -0.09(-0.57%) |
Jun 15, 2004 | 15.10 | 15.42 | 15.10 | 15.39 | 300,783 | +0.36(+2.39%) |
Jun 14, 2004 | 15.13 | 15.26 | 15.02 | 15.03 | 265,517 | -0.18(-1.16%) |
Jun 10, 2004 | 15.06 | 15.20 | 15.06 | 15.20 | 292,068 | +0.12(+0.78%) |
Jun 09, 2004 | 15.07 | 15.19 | 15.05 | 15.08 | 243,050 | +0.01(+0.10%) |
Jun 08, 2004 | 15.08 | 15.20 | 14.99 | 15.07 | 153,863 | -0.01(-0.10%) |
Jun 07, 2004 | 14.84 | 15.09 | 14.78 | 15.08 | 174,560 | +0.39(+2.65%) |
Jun 04, 2004 | 14.62 | 14.89 | 14.61 | 14.70 | 234,335 | +0.15(+1.06%) |
Jun 03, 2004 | 14.76 | 14.82 | 14.50 | 14.54 | 268,240 | -0.25(-1.69%) |
Jun 02, 2004 | 14.92 | 14.92 | 14.76 | 14.79 | 167,207 | -0.06(-0.40%) |
Jun 01, 2004 | 14.84 | 14.92 | 14.60 | 14.85 | 225,485 | +0.01(+0.10%) |
May 28, 2004 | 15.01 | 15.06 | 14.84 | 14.84 | 142,289 | -0.15(-1.03%) |
May 27, 2004 | 14.88 | 15.00 | 14.79 | 14.99 | 221,264 | +0.08(+0.54%) |
May 26, 2004 | 14.77 | 14.91 | 14.69 | 14.91 | 197,980 | +0.15(+0.99%) |
May 25, 2004 | 14.54 | 14.84 | 14.50 | 14.76 | 247,952 | +0.18(+1.26%) |
May 24, 2004 | 14.47 | 14.58 | 14.41 | 14.58 | 276,818 | +0.24(+1.69%) |
May 21, 2004 | 14.34 | 14.43 | 14.08 | 14.34 | 224,259 | +0.04(+0.26%) |
May 20, 2004 | 14.33 | 14.45 | 14.17 | 14.30 | 139,702 | -0.04(-0.26%) |
May 19, 2004 | 14.45 | 14.54 | 14.29 | 14.34 | 402,768 | -0.01(-0.05%) |
May 18, 2004 | 14.32 | 14.38 | 14.24 | 14.34 | 191,989 | +0.13(+0.93%) |
May 17, 2004 | 14.36 | 14.36 | 13.96 | 14.21 | 415,976 | -0.31(-2.12%) |
May 14, 2004 | 14.39 | 14.63 | 14.25 | 14.52 | 259,525 | +0.09(+0.61%) |
May 13, 2004 | 14.45 | 14.47 | 14.18 | 14.43 | 250,675 | -0.02(-0.15%) |
May 12, 2004 | 14.57 | 14.57 | 14.16 | 14.45 | 250,130 | -0.09(-0.61%) |
May 11, 2004 | 14.61 | 14.69 | 14.43 | 14.54 | 292,885 | +0.07(+0.51%) |
May 10, 2004 | 14.47 | 14.69 | 14.39 | 14.47 | 575,695 | -0.04(-0.25%) |
May 07, 2004 | 14.84 | 15.06 | 14.50 | 14.50 | 479,564 | -0.40(-2.71%) |
May 06, 2004 | 14.94 | 14.94 | 14.65 | 14.91 | 288,528 | -0.18(-1.22%) |
May 05, 2004 | 15.00 | 15.14 | 14.87 | 15.09 | 310,314 | +0.09(+0.59%) |
May 04, 2004 | 15.03 | 15.24 | 14.80 | 15.00 | 290,979 | -0.02(-0.15%) |
May 03, 2004 | 15.03 | 15.04 | 14.76 | 15.03 | 371,860 | +0.00(+0.00%) |
Apr 30, 2004 | 15.17 | 15.23 | 14.95 | 15.03 | 264,155 | +0.01(+0.10%) |
Apr 29, 2004 | 15.20 | 15.36 | 14.98 | 15.01 | 394,599 | -0.18(-1.21%) |
Apr 28, 2004 | 15.42 | 15.49 | 15.10 | 15.20 | 362,600 | -0.23(-1.52%) |
Apr 27, 2004 | 15.50 | 15.76 | 15.36 | 15.43 | 221,672 | -0.03(-0.19%) |
Apr 26, 2004 | 15.46 | 15.53 | 15.41 | 15.46 | 291,115 | +0.04(+0.24%) |
Apr 23, 2004 | 15.46 | 15.46 | 15.21 | 15.42 | 670,736 | -0.04(-0.24%) |
Apr 22, 2004 | 15.41 | 15.50 | 15.40 | 15.46 | 425,371 | +0.00(+0.00%) |
Apr 21, 2004 | 15.56 | 15.56 | 15.39 | 15.46 | 529,264 | -0.12(-0.80%) |
Apr 20, 2004 | 15.75 | 16.04 | 15.53 | 15.58 | 1,109,316 | -0.35(-2.21%) |
Apr 19, 2004 | 14.15 | 15.98 | 14.15 | 15.94 | 2,076,071 | +2.21(+16.10%) |
Apr 16, 2004 | 13.73 | 13.82 | 13.63 | 13.73 | 267,559 | -0.04(-0.32%) |
Apr 15, 2004 | 13.66 | 13.77 | 13.62 | 13.77 | 508,022 | +0.12(+0.91%) |
Apr 14, 2004 | 13.62 | 13.73 | 13.51 | 13.65 | 584,001 | +0.01(+0.11%) |
Apr 13, 2004 | 13.86 | 13.86 | 13.59 | 13.63 | 479,292 | -0.12(-0.85%) |
Apr 12, 2004 | 13.76 | 13.90 | 13.73 | 13.75 | 284,171 | +0.01(+0.11%) |
Apr 08, 2004 | 13.92 | 13.94 | 13.73 | 13.73 | 302,689 | -0.07(-0.53%) |
Apr 07, 2004 | 13.62 | 13.84 | 13.62 | 13.81 | 299,830 | +0.12(+0.91%) |
Apr 06, 2004 | 13.75 | 13.77 | 13.56 | 13.68 | 422,648 | -0.05(-0.37%) |
Apr 05, 2004 | 13.90 | 13.90 | 13.43 | 13.73 | 551,866 | -0.13(-0.95%) |
Apr 02, 2004 | 14.12 | 14.14 | 13.84 | 13.87 | 536,344 | -0.07(-0.53%) |
Apr 01, 2004 | 13.81 | 13.95 | 13.77 | 13.94 | 423,329 | +0.23(+1.66%) |
Mar 31, 2004 | 13.79 | 13.79 | 13.66 | 13.71 | 247,271 | -0.12(-0.85%) |
Mar 30, 2004 | 13.62 | 13.84 | 13.62 | 13.83 | 370,089 | +0.11(+0.80%) |
Mar 29, 2004 | 13.51 | 13.76 | 13.48 | 13.72 | 625,667 | +0.34(+2.52%) |
Mar 26, 2004 | 13.38 | 13.48 | 13.31 | 13.38 | 269,465 | +0.01(+0.06%) |
Mar 25, 2004 | 13.45 | 13.51 | 13.34 | 13.37 | 321,071 | -0.01(-0.06%) |
Mar 24, 2004 | 13.46 | 13.53 | 13.37 | 13.38 | 287,575 | -0.01(-0.05%) |
Mar 23, 2004 | 13.48 | 13.54 | 13.34 | 13.39 | 275,865 | +0.06(+0.44%) |
Mar 22, 2004 | 13.46 | 13.46 | 13.15 | 13.33 | 417,746 | -0.11(-0.82%) |
Mar 19, 2004 | 13.51 | 13.51 | 13.37 | 13.44 | 467,718 | -0.07(-0.54%) |
Mar 18, 2004 | 13.67 | 13.67 | 13.46 | 13.51 | 490,729 | -0.16(-1.18%) |
Mar 17, 2004 | 13.77 | 13.77 | 13.43 | 13.67 | 707,636 | +0.01(+0.05%) |
Mar 16, 2004 | 13.99 | 14.07 | 13.52 | 13.67 | 678,770 | -0.26(-1.90%) |
Mar 15, 2004 | 14.35 | 14.35 | 13.91 | 13.93 | 298,604 | -0.39(-2.72%) |
Mar 12, 2004 | 14.36 | 14.41 | 14.17 | 14.32 | 287,847 | +0.05(+0.36%) |
Mar 11, 2004 | 14.58 | 14.60 | 14.26 | 14.27 | 362,328 | -0.22(-1.52%) |
Mar 10, 2004 | 14.47 | 14.68 | 14.46 | 14.49 | 376,217 | +0.00(+0.00%) |
Mar 09, 2004 | 14.48 | 14.53 | 14.34 | 14.49 | 267,287 | -0.01(-0.10%) |
Mar 08, 2004 | 14.69 | 14.74 | 14.49 | 14.50 | 241,824 | -0.15(-1.00%) |
Mar 05, 2004 | 14.69 | 14.75 | 14.58 | 14.65 | 473,709 | -0.13(-0.89%) |
Mar 04, 2004 | 14.52 | 14.78 | 14.50 | 14.78 | 466,901 | +0.19(+1.31%) |
Mar 03, 2004 | 14.54 | 14.65 | 14.34 | 14.59 | 238,012 | +0.01(+0.05%) |
Mar 02, 2004 | 14.84 | 14.84 | 14.56 | 14.59 | 225,076 | -0.16(-1.10%) |
Mar 01, 2004 | 14.72 | 14.78 | 14.61 | 14.75 | 233,791 | +0.24(+1.67%) |
Feb 27, 2004 | 14.47 | 14.59 | 14.36 | 14.50 | 268,648 | -0.03(-0.20%) |
Feb 26, 2004 | 14.06 | 14.53 | 14.06 | 14.53 | 255,441 | +0.44(+3.13%) |
Feb 25, 2004 | 14.25 | 14.25 | 14.03 | 14.09 | 395,552 | -0.23(-1.59%) |
Feb 24, 2004 | 14.07 | 14.35 | 14.05 | 14.32 | 399,909 | +0.27(+1.93%) |
Feb 23, 2004 | 14.06 | 14.25 | 14.05 | 14.05 | 392,148 | -0.35(-2.45%) |
Feb 20, 2004 | 14.69 | 14.70 | 14.34 | 14.40 | 289,754 | -0.12(-0.81%) |
Feb 19, 2004 | 14.85 | 14.93 | 14.51 | 14.52 | 558,538 | -0.29(-1.93%) |
Feb 18, 2004 | 15.10 | 15.10 | 14.72 | 14.81 | 730,920 | -0.29(-1.90%) |
Feb 17, 2004 | 15.28 | 15.31 | 14.96 | 15.09 | 505,435 | -0.17(-1.11%) |
Feb 13, 2004 | 15.37 | 15.37 | 15.14 | 15.26 | 273,006 | -0.04(-0.29%) |
Feb 12, 2004 | 15.35 | 15.39 | 15.30 | 15.31 | 208,328 | -0.04(-0.29%) |
Feb 11, 2004 | 15.28 | 15.35 | 15.17 | 15.35 | 289,890 | +0.15(+1.01%) |
Feb 10, 2004 | 14.95 | 15.20 | 14.91 | 15.20 | 441,983 | +0.36(+2.43%) |
Feb 09, 2004 | 14.96 | 15.03 | 14.75 | 14.84 | 253,398 | -0.04(-0.25%) |
Feb 06, 2004 | 14.76 | 14.87 | 14.62 | 14.87 | 316,986 | +0.20(+1.35%) |
Feb 05, 2004 | 14.72 | 14.84 | 14.61 | 14.67 | 310,859 | -0.04(-0.30%) |
Feb 04, 2004 | 14.92 | 14.92 | 14.69 | 14.72 | 328,968 | -0.19(-1.28%) |
Feb 03, 2004 | 14.98 | 15.13 | 14.91 | 14.91 | 191,716 | -0.11(-0.73%) |
Feb 02, 2004 | 15.13 | 15.17 | 14.99 | 15.02 | 199,614 | +0.01(+0.10%) |
Jan 30, 2004 | 14.92 | 15.07 | 14.91 | 15.00 | 275,593 | +0.06(+0.39%) |
Jan 29, 2004 | 14.92 | 15.12 | 14.81 | 14.95 | 527,493 | +0.00(+0.00%) |
Jan 28, 2004 | 15.31 | 15.31 | 14.91 | 14.95 | 261,568 | -0.25(-1.64%) |
Jan 27, 2004 | 15.24 | 15.50 | 15.15 | 15.20 | 308,272 | -0.06(-0.38%) |
Jan 26, 2004 | 15.26 | 15.36 | 15.14 | 15.25 | 260,751 | +0.07(+0.48%) |
Jan 23, 2004 | 15.33 | 15.33 | 15.13 | 15.18 | 359,877 | -0.12(-0.77%) |
Jan 22, 2004 | 15.42 | 15.51 | 15.17 | 15.30 | 375,808 | -0.04(-0.24%) |
Jan 21, 2004 | 15.29 | 15.48 | 15.29 | 15.33 | 343,946 | -0.07(-0.48%) |
Jan 20, 2004 | 14.84 | 15.41 | 14.76 | 15.41 | 737,456 | +0.60(+4.07%) |
Jan 16, 2004 | 14.86 | 14.87 | 14.76 | 14.81 | 254,760 | +0.04(+0.30%) |
Jan 15, 2004 | 14.88 | 14.92 | 14.61 | 14.76 | 342,585 | -0.19(-1.28%) |
Jan 14, 2004 | 14.87 | 14.95 | 14.81 | 14.95 | 165,301 | +0.18(+1.19%) |
Jan 13, 2004 | 14.78 | 14.81 | 14.65 | 14.78 | 285,805 | +0.00(+0.00%) |
Jan 12, 2004 | 14.87 | 14.92 | 14.67 | 14.78 | 266,061 | +0.05(+0.35%) |
Jan 09, 2004 | 14.84 | 15.00 | 14.72 | 14.72 | 460,501 | -0.20(-1.33%) |
Jan 08, 2004 | 14.73 | 14.98 | 14.69 | 14.92 | 285,805 | +0.18(+1.25%) |
Jan 07, 2004 | 14.75 | 14.77 | 14.62 | 14.74 | 246,181 | +0.07(+0.45%) |
Jan 06, 2004 | 14.94 | 14.94 | 14.65 | 14.67 | 280,767 | -0.08(-0.55%) |
Jan 05, 2004 | 14.73 | 14.83 | 14.63 | 14.75 | 280,494 | +0.20(+1.36%) |
Jan 02, 2004 | 14.59 | 14.69 | 14.49 | 14.56 | 148,144 | +0.04(+0.25%) |
Dec 31, 2003 | 14.76 | 14.76 | 14.47 | 14.52 | 285,805 | -0.18(-1.25%) |
Dec 30, 2003 | 14.64 | 14.75 | 14.60 | 14.70 | 187,495 | -0.04(-0.30%) |
Dec 29, 2003 | 14.47 | 14.75 | 14.47 | 14.75 | 249,449 | +0.28(+1.93%) |
Dec 26, 2003 | 14.41 | 14.50 | 14.40 | 14.47 | 88,914 | +0.04(+0.31%) |
Dec 24, 2003 | 14.47 | 14.48 | 14.35 | 14.42 | 99,943 | -0.04(-0.30%) |
Dec 23, 2003 | 14.49 | 14.51 | 14.35 | 14.47 | 325,973 | +0.03(+0.20%) |
Dec 22, 2003 | 14.32 | 14.39 | 14.24 | 14.44 | 362,737 | +0.00(+0.00%) |
Dec 19, 2003 | 14.36 | 14.48 | 14.33 | 14.44 | 242,233 | +0.08(+0.56%) |
Dec 18, 2003 | 14.18 | 14.39 | 14.17 | 14.36 | 143,787 | +0.18(+1.30%) |
Dec 17, 2003 | 14.33 | 14.33 | 14.14 | 14.17 | 264,563 | -0.07(-0.52%) |
Dec 16, 2003 | 14.32 | 14.43 | 14.20 | 14.25 | 160,535 | -0.08(-0.56%) |
Dec 15, 2003 | 14.54 | 14.60 | 14.33 | 14.33 | 315,624 | -0.07(-0.46%) |
Dec 12, 2003 | 14.14 | 14.42 | 14.14 | 14.39 | 431,907 | +0.24(+1.71%) |
Dec 11, 2003 | 13.77 | 14.15 | 13.77 | 14.15 | 256,394 | +0.38(+2.77%) |
Dec 10, 2003 | 13.99 | 13.99 | 13.74 | 13.77 | 291,796 | -0.15(-1.11%) |
Dec 09, 2003 | 14.25 | 14.27 | 13.90 | 13.92 | 358,379 | -0.32(-2.27%) |
Dec 08, 2003 | 14.07 | 14.30 | 14.03 | 14.25 | 339,725 | +0.18(+1.31%) |
Dec 05, 2003 | 14.08 | 14.09 | 13.93 | 14.06 | 226,846 | -0.10(-0.67%) |
Dec 04, 2003 | 14.01 | 14.16 | 14.00 | 14.16 | 449,472 | +0.13(+0.94%) |
Dec 03, 2003 | 13.95 | 14.12 | 13.92 | 14.03 | 699,467 | +0.11(+0.79%) |
Dec 02, 2003 | 13.91 | 13.95 | 13.88 | 13.92 | 320,118 | -0.10(-0.73%) |
Dec 01, 2003 | 13.88 | 14.02 | 13.88 | 14.02 | 319,573 | +0.18(+1.27%) |
Nov 28, 2003 | 13.89 | 13.95 | 13.75 | 13.84 | 194,304 | -0.04(-0.32%) |
Nov 26, 2003 | 13.61 | 13.89 | 13.56 | 13.89 | 486,100 | +0.36(+2.66%) |
Nov 25, 2003 | 13.62 | 13.62 | 13.44 | 13.53 | 289,754 | -0.05(-0.38%) |
Nov 24, 2003 | 13.37 | 13.60 | 13.29 | 13.58 | 635,879 | +0.36(+2.72%) |
Nov 21, 2003 | 13.44 | 13.44 | 13.21 | 13.22 | 352,661 | -0.07(-0.50%) |
Nov 20, 2003 | 13.48 | 13.48 | 13.24 | 13.29 | 451,923 | -0.14(-1.04%) |
Nov 19, 2003 | 13.39 | 13.53 | 13.37 | 13.43 | 399,092 | +0.07(+0.49%) |
Nov 18, 2003 | 13.62 | 13.64 | 13.36 | 13.36 | 361,920 | -0.10(-0.71%) |
Nov 17, 2003 | 13.56 | 13.59 | 13.22 | 13.45 | 685,850 | -0.40(-2.86%) |
Nov 14, 2003 | 13.73 | 13.87 | 13.66 | 13.85 | 335,640 | +0.12(+0.86%) |
Nov 13, 2003 | 13.73 | 13.81 | 13.59 | 13.73 | 349,801 | -0.09(-0.64%) |
Nov 12, 2003 | 13.70 | 13.82 | 13.68 | 13.82 | 557,721 | +0.31(+2.28%) |
Nov 11, 2003 | 13.40 | 13.57 | 13.12 | 13.51 | 741,541 | +0.15(+1.10%) |
Nov 10, 2003 | 13.84 | 13.88 | 13.45 | 13.37 | 787,564 | -0.45(-3.24%) |
Nov 07, 2003 | 13.92 | 14.03 | 13.80 | 13.81 | 767,684 | -0.03(-0.21%) |
Nov 06, 2003 | 14.10 | 14.10 | 13.86 | 13.84 | 521,638 | -0.26(-1.82%) |
Nov 05, 2003 | 14.31 | 14.34 | 14.19 | 14.10 | 350,891 | -0.22(-1.54%) |
Nov 04, 2003 | 14.31 | 14.34 | 14.19 | 14.32 | 335,360 | +0.09(+0.62%) |
Nov 03, 2003 | 14.23 | 14.35 | 14.14 | 14.23 | 585,648 | +0.13(+0.94%) |
Oct 31, 2003 | 14.05 | 14.19 | 14.02 | 14.10 | 398,820 | -0.01(-0.05%) |
Oct 30, 2003 | 13.99 | 14.17 | 13.99 | 14.11 | 475,479 | +0.14(+1.00%) |
Oct 29, 2003 | 14.22 | 14.24 | 13.97 | 13.97 | 598,570 | -0.23(-1.60%) |
Oct 28, 2003 | 14.22 | 14.34 | 14.16 | 14.20 | 572,291 | +0.00(+0.00%) |
Oct 27, 2003 | 14.10 | 14.28 | 14.04 | 14.20 | 613,140 | +0.10(+0.68%) |
Oct 24, 2003 | 14.28 | 14.31 | 14.05 | 14.10 | 613,548 | -0.22(-1.54%) |
Oct 23, 2003 | 14.32 | 14.44 | 14.14 | 14.32 | 358,924 | -0.02(-0.15%) |
Oct 22, 2003 | 14.62 | 14.62 | 14.14 | 14.34 | 574,333 | -0.31(-2.11%) |
Oct 21, 2003 | 14.89 | 14.89 | 14.50 | 14.65 | 613,684 | -0.26(-1.72%) |
Oct 20, 2003 | 14.70 | 14.95 | 14.38 | 14.91 | 758,834 | +0.21(+1.40%) |
Oct 17, 2003 | 15.71 | 15.71 | 14.34 | 14.70 | 2,444,799 | -1.29(-8.04%) |
Oct 16, 2003 | 15.94 | 16.01 | 15.86 | 15.99 | 259,934 | -0.01(-0.05%) |
Oct 15, 2003 | 15.89 | 16.13 | 15.75 | 16.00 | 331,828 | +0.18(+1.16%) |
Oct 14, 2003 | 15.79 | 15.87 | 15.74 | 15.81 | 245,501 | -0.01(-0.05%) |
Oct 13, 2003 | 15.61 | 15.80 | 15.61 | 15.82 | 442,800 | +0.21(+1.36%) |
Oct 10, 2003 | 15.53 | 15.60 | 15.49 | 15.61 | 328,560 | +0.04(+0.24%) |
Oct 09, 2003 | 15.53 | 15.72 | 15.42 | 15.57 | 544,105 | +0.15(+0.95%) |
Oct 08, 2003 | 15.62 | 15.72 | 15.42 | 15.42 | 871,304 | -0.22(-1.41%) |
Oct 07, 2003 | 15.74 | 15.78 | 15.68 | 15.64 | 363,145 | -0.10(-0.61%) |
Oct 06, 2003 | 15.78 | 15.78 | 15.70 | 15.74 | 237,603 | +0.05(+0.33%) |
Oct 03, 2003 | 15.78 | 15.82 | 15.68 | 15.69 | 377,442 | +0.01(+0.09%) |
Oct 02, 2003 | 15.69 | 15.76 | 15.64 | 15.67 | 211,596 | -0.12(-0.74%) |
Oct 01, 2003 | 15.42 | 15.86 | 15.48 | 15.79 | 539,067 | +0.37(+2.38%) |
Sep 30, 2003 | 15.70 | 15.70 | 15.36 | 15.42 | 344,082 | -0.18(-1.18%) |
Sep 29, 2003 | 15.32 | 15.64 | 15.24 | 15.61 | 365,596 | +0.21(+1.38%) |
Sep 26, 2003 | 15.61 | 15.61 | 15.28 | 15.39 | 294,792 | -0.27(-1.73%) |
Sep 25, 2003 | 16.07 | 16.07 | 15.69 | 15.67 | 293,702 | -0.26(-1.61%) |
Sep 24, 2003 | 16.09 | 16.23 | 15.89 | 15.92 | 395,960 | -0.17(-1.05%) |
Sep 23, 2003 | 15.90 | 16.10 | 15.88 | 16.09 | 368,592 | +0.16(+1.01%) |
Sep 22, 2003 | 15.73 | 15.94 | 15.72 | 15.93 | 342,857 | +0.18(+1.12%) |
Sep 19, 2003 | 15.72 | 15.80 | 15.72 | 15.75 | 256,666 | +0.01(+0.05%) |
Sep 18, 2003 | 15.69 | 15.80 | 15.61 | 15.75 | 162,169 | +0.05(+0.33%) |
Sep 17, 2003 | 15.75 | 15.78 | 15.64 | 15.69 | 232,838 | -0.18(-1.16%) |
Sep 16, 2003 | 15.64 | 15.88 | 15.64 | 15.88 | 327,743 | +0.20(+1.26%) |
Sep 15, 2003 | 15.57 | 15.72 | 15.54 | 15.68 | 555,134 | +0.06(+0.38%) |
Sep 12, 2003 | 15.42 | 15.62 | 15.35 | 15.62 | 309,225 | +0.19(+1.24%) |
Sep 11, 2003 | 15.16 | 15.46 | 15.10 | 15.43 | 266,197 | +0.38(+2.54%) |
Sep 10, 2003 | 15.28 | 15.28 | 15.03 | 15.05 | 208,737 | -0.25(-1.63%) |
Sep 09, 2003 | 15.50 | 15.53 | 15.27 | 15.30 | 226,710 | -0.25(-1.61%) |
Sep 08, 2003 | 15.31 | 15.55 | 15.31 | 15.55 | 431,907 | +0.24(+1.58%) |
Sep 05, 2003 | 15.31 | 15.46 | 15.20 | 15.31 | 240,599 | +0.00(+0.00%) |
Sep 04, 2003 | 15.28 | 15.31 | 15.11 | 15.31 | 241,280 | +0.07(+0.43%) |
Sep 03, 2003 | 15.43 | 15.43 | 15.19 | 15.24 | 374,855 | -0.18(-1.19%) |
Sep 02, 2003 | 15.42 | 15.61 | 15.37 | 15.42 | 286,349 | +0.15(+0.96%) |
Aug 29, 2003 | 15.28 | 15.42 | 15.13 | 15.28 | 218,268 | +0.04(+0.24%) |
Aug 28, 2003 | 15.15 | 15.25 | 14.82 | 15.24 | 300,102 | +0.16(+1.07%) |
Aug 27, 2003 | 15.12 | 15.13 | 14.89 | 15.08 | 304,459 | -0.04(-0.29%) |
Aug 26, 2003 | 15.13 | 15.16 | 14.82 | 15.12 | 362,192 | -0.03(-0.19%) |
Aug 25, 2003 | 15.28 | 15.31 | 15.05 | 15.15 | 485,828 | -0.09(-0.58%) |
Aug 22, 2003 | 15.83 | 15.83 | 15.24 | 15.24 | 511,290 | -0.55(-3.49%) |
Aug 21, 2003 | 15.79 | 15.90 | 15.72 | 15.79 | 301,191 | -0.15(-0.97%) |
Aug 20, 2003 | 15.92 | 15.97 | 15.83 | 15.94 | 186,678 | -0.01(-0.09%) |
Aug 19, 2003 | 15.80 | 15.97 | 15.75 | 15.96 | 211,596 | +0.17(+1.07%) |
Aug 18, 2003 | 16.10 | 16.10 | 15.72 | 15.79 | 294,111 | -0.12(-0.78%) |
Aug 15, 2003 | 15.64 | 16.01 | 15.64 | 15.91 | 190,082 | +0.36(+2.31%) |
Aug 14, 2003 | 15.53 | 15.68 | 15.44 | 15.55 | 284,443 | +0.13(+0.86%) |
Aug 13, 2003 | 15.46 | 15.59 | 15.42 | 15.42 | 316,169 | +0.06(+0.38%) |
Aug 12, 2003 | 15.31 | 15.37 | 15.20 | 15.36 | 358,107 | +0.05(+0.34%) |
Aug 11, 2003 | 15.41 | 15.47 | 15.25 | 15.31 | 311,676 | -0.02(-0.14%) |
Aug 08, 2003 | 15.17 | 15.42 | 15.17 | 15.33 | 251,900 | +0.17(+1.11%) |
Aug 07, 2003 | 15.25 | 15.25 | 15.03 | 15.17 | 320,662 | -0.08(-0.53%) |
Aug 06, 2003 | 15.20 | 15.42 | 15.03 | 15.25 | 337,955 | +0.20(+1.32%) |
Aug 05, 2003 | 15.41 | 15.42 | 14.93 | 15.05 | 451,923 | -0.36(-2.34%) |
Aug 04, 2003 | 15.61 | 15.67 | 15.29 | 15.41 | 536,072 | -0.20(-1.27%) |