Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 22.46 | 22.93 | 21.73 | 22.07 | 492,477 | -0.50(-2.23%) |
Apr 29, 2004 | 23.02 | 23.15 | 22.08 | 22.58 | 531,157 | -0.32(-1.40%) |
Apr 28, 2004 | 23.71 | 23.71 | 22.65 | 22.90 | 702,223 | -0.82(-3.44%) |
Apr 27, 2004 | 24.28 | 24.28 | 23.50 | 23.71 | 440,789 | -0.39(-1.62%) |
Apr 26, 2004 | 24.06 | 24.60 | 24.02 | 24.11 | 799,268 | +0.26(+1.09%) |
Apr 23, 2004 | 24.84 | 24.84 | 23.71 | 23.84 | 965,039 | -0.91(-3.68%) |
Apr 22, 2004 | 24.50 | 25.65 | 24.50 | 24.76 | 1,218,185 | +0.17(+0.71%) |
Apr 21, 2004 | 23.63 | 24.59 | 23.40 | 24.58 | 1,121,716 | +0.65(+2.72%) |
Apr 20, 2004 | 22.28 | 24.15 | 22.15 | 23.93 | 2,296,732 | +2.08(+9.50%) |
Apr 19, 2004 | 21.02 | 22.11 | 21.02 | 21.86 | 738,601 | +0.75(+3.54%) |
Apr 16, 2004 | 20.98 | 21.19 | 20.60 | 21.11 | 677,933 | +0.13(+0.62%) |
Apr 15, 2004 | 21.15 | 21.38 | 20.62 | 20.98 | 382,769 | -0.23(-1.06%) |
Apr 14, 2004 | 21.27 | 21.54 | 20.93 | 21.20 | 416,729 | -0.06(-0.29%) |
Apr 13, 2004 | 22.06 | 22.28 | 21.27 | 21.27 | 649,729 | -0.76(-3.43%) |
Apr 12, 2004 | 20.98 | 22.07 | 20.59 | 22.02 | 1,074,172 | +0.83(+3.94%) |
Apr 08, 2004 | 21.56 | 21.72 | 21.11 | 21.19 | 435,378 | -0.24(-1.14%) |
Apr 07, 2004 | 21.33 | 21.79 | 20.98 | 21.43 | 515,386 | +0.10(+0.45%) |
Apr 06, 2004 | 21.15 | 21.72 | 21.07 | 21.33 | 608,632 | +0.53(+2.55%) |
Apr 05, 2004 | 21.04 | 21.59 | 20.46 | 20.80 | 470,259 | -0.19(-0.91%) |
Apr 02, 2004 | 20.63 | 21.07 | 20.50 | 21.00 | 419,377 | +0.69(+3.38%) |
Apr 01, 2004 | 20.50 | 20.50 | 20.01 | 20.31 | 894,357 | -0.19(-0.93%) |
Mar 31, 2004 | 20.67 | 20.76 | 20.11 | 20.50 | 934,533 | -0.30(-1.46%) |
Mar 30, 2004 | 21.37 | 21.37 | 20.71 | 20.80 | 528,740 | -0.65(-3.04%) |
Mar 29, 2004 | 21.28 | 21.77 | 21.26 | 21.46 | 399,692 | +0.41(+1.94%) |
Mar 26, 2004 | 20.41 | 21.63 | 20.41 | 21.05 | 1,016,037 | +0.59(+2.89%) |
Mar 25, 2004 | 19.85 | 20.47 | 19.85 | 20.46 | 339,254 | +0.69(+3.52%) |
Mar 24, 2004 | 20.05 | 20.06 | 19.68 | 19.76 | 546,583 | -0.50(-2.49%) |
Mar 23, 2004 | 19.76 | 20.43 | 19.76 | 20.27 | 565,117 | +0.71(+3.64%) |
Mar 22, 2004 | 20.37 | 20.37 | 19.55 | 19.55 | 449,423 | -1.02(-4.94%) |
Mar 19, 2004 | 20.72 | 21.20 | 20.33 | 20.57 | 428,241 | -0.03(-0.17%) |
Mar 18, 2004 | 20.80 | 20.80 | 20.20 | 20.60 | 320,260 | -0.30(-1.41%) |
Mar 17, 2004 | 20.46 | 21.09 | 20.46 | 20.90 | 352,953 | +0.65(+3.22%) |
Mar 16, 2004 | 20.41 | 20.54 | 20.07 | 20.25 | 325,785 | +0.41(+2.06%) |
Mar 15, 2004 | 20.93 | 20.93 | 19.25 | 19.84 | 811,701 | -1.09(-5.23%) |
Mar 12, 2004 | 21.06 | 21.20 | 20.58 | 20.93 | 463,813 | +0.05(+0.25%) |
Mar 11, 2004 | 20.85 | 21.20 | 20.49 | 20.88 | 1,263,887 | -1.37(-6.17%) |
Mar 10, 2004 | 23.84 | 24.20 | 22.26 | 22.26 | 451,725 | -1.45(-6.12%) |
Mar 09, 2004 | 24.67 | 24.67 | 23.59 | 23.71 | 303,913 | -1.11(-4.48%) |
Mar 08, 2004 | 25.59 | 25.60 | 24.42 | 24.82 | 192,478 | -0.69(-2.69%) |
Mar 05, 2004 | 25.10 | 25.99 | 24.94 | 25.50 | 86,454 | +0.02(+0.07%) |
Mar 04, 2004 | 25.58 | 25.66 | 25.23 | 25.49 | 156,561 | -0.01(-0.03%) |
Mar 03, 2004 | 25.70 | 25.83 | 25.37 | 25.50 | 141,250 | -0.21(-0.81%) |
Mar 02, 2004 | 25.76 | 25.90 | 25.45 | 25.70 | 270,183 | +0.10(+0.41%) |
Mar 01, 2004 | 24.71 | 25.80 | 24.64 | 25.60 | 253,491 | +0.89(+3.59%) |
Feb 27, 2004 | 25.09 | 25.50 | 24.36 | 24.71 | 364,811 | -0.37(-1.49%) |
Feb 26, 2004 | 24.90 | 25.14 | 24.41 | 25.09 | 168,073 | +0.20(+0.80%) |
Feb 25, 2004 | 24.67 | 25.61 | 24.46 | 24.89 | 234,611 | +0.22(+0.88%) |
Feb 24, 2004 | 24.96 | 25.35 | 24.52 | 24.67 | 273,637 | -0.44(-1.76%) |
Feb 23, 2004 | 25.28 | 25.64 | 24.86 | 25.11 | 404,181 | +0.04(+0.17%) |
Feb 20, 2004 | 25.17 | 25.28 | 24.76 | 25.07 | 325,325 | -0.09(-0.35%) |
Feb 19, 2004 | 25.45 | 25.68 | 25.15 | 25.16 | 391,863 | -0.36(-1.43%) |
Feb 18, 2004 | 25.89 | 26.06 | 25.46 | 25.52 | 80,583 | -0.45(-1.74%) |
Feb 17, 2004 | 25.37 | 26.13 | 25.32 | 25.97 | 350,075 | +0.90(+3.60%) |
Feb 13, 2004 | 25.94 | 26.06 | 24.96 | 25.07 | 214,466 | -0.87(-3.35%) |
Feb 12, 2004 | 26.27 | 26.69 | 25.84 | 25.94 | 478,318 | -0.32(-1.22%) |
Feb 11, 2004 | 25.73 | 26.56 | 25.73 | 26.26 | 373,790 | +0.53(+2.06%) |
Feb 10, 2004 | 25.28 | 26.28 | 24.82 | 25.73 | 752,876 | +0.41(+1.61%) |
Feb 09, 2004 | 24.15 | 25.54 | 24.15 | 25.32 | 447,926 | +1.39(+5.81%) |
Feb 06, 2004 | 23.15 | 24.41 | 23.15 | 23.93 | 502,493 | +0.91(+3.96%) |
Feb 05, 2004 | 22.80 | 23.37 | 22.80 | 23.02 | 226,898 | +0.00(+0.00%) |
Feb 04, 2004 | 23.65 | 23.65 | 22.89 | 23.02 | 503,413 | -0.63(-2.68%) |
Feb 03, 2004 | 23.24 | 24.08 | 23.24 | 23.65 | 307,597 | +0.35(+1.49%) |
Feb 02, 2004 | 23.69 | 24.02 | 23.10 | 23.31 | 370,912 | -0.59(-2.47%) |
Jan 30, 2004 | 23.53 | 24.11 | 23.32 | 23.90 | 286,875 | +0.19(+0.81%) |
Jan 29, 2004 | 23.85 | 23.89 | 23.25 | 23.71 | 338,333 | -0.15(-0.62%) |
Jan 28, 2004 | 24.80 | 25.09 | 23.82 | 23.85 | 324,059 | -0.80(-3.24%) |
Jan 27, 2004 | 25.04 | 25.56 | 24.58 | 24.65 | 537,143 | -0.35(-1.39%) |
Jan 26, 2004 | 26.06 | 26.67 | 24.68 | 25.00 | 625,785 | +0.39(+1.59%) |
Jan 23, 2004 | 24.08 | 25.07 | 24.02 | 24.61 | 821,832 | +0.53(+2.20%) |
Jan 22, 2004 | 23.54 | 24.26 | 23.48 | 24.08 | 471,641 | +0.63(+2.67%) |
Jan 21, 2004 | 23.19 | 23.80 | 23.06 | 23.45 | 456,906 | +0.26(+1.12%) |
Jan 20, 2004 | 23.50 | 23.50 | 23.07 | 23.19 | 521,142 | -0.26(-1.11%) |
Jan 16, 2004 | 23.45 | 23.73 | 23.31 | 23.45 | 316,231 | +0.09(+0.37%) |
Jan 15, 2004 | 23.71 | 23.74 | 23.29 | 23.37 | 358,824 | -0.37(-1.57%) |
Jan 14, 2004 | 23.15 | 23.79 | 22.72 | 23.74 | 537,604 | +0.76(+3.33%) |
Jan 13, 2004 | 23.45 | 23.78 | 22.76 | 22.98 | 719,146 | -0.56(-2.40%) |
Jan 12, 2004 | 24.93 | 25.16 | 22.89 | 23.54 | 969,759 | -1.35(-5.41%) |
Jan 09, 2004 | 25.54 | 25.54 | 24.89 | 24.89 | 251,534 | -0.74(-2.88%) |
Jan 08, 2004 | 25.67 | 25.70 | 25.40 | 25.63 | 339,139 | -0.04(-0.17%) |
Jan 07, 2004 | 25.63 | 26.05 | 25.17 | 25.67 | 1,117,802 | +0.04(+0.17%) |
Jan 06, 2004 | 25.80 | 25.80 | 25.63 | 25.63 | 231,733 | -0.17(-0.67%) |
Jan 05, 2004 | 25.75 | 25.89 | 25.75 | 25.80 | 186,031 | +0.14(+0.54%) |
Jan 02, 2004 | 25.54 | 25.96 | 25.54 | 25.66 | 193,054 | +0.21(+0.82%) |
Dec 31, 2003 | 25.96 | 26.01 | 25.21 | 25.45 | 252,225 | -0.43(-1.64%) |
Dec 30, 2003 | 25.93 | 26.03 | 25.83 | 25.88 | 195,586 | -0.18(-0.70%) |
Dec 29, 2003 | 25.84 | 26.06 | 25.79 | 26.06 | 210,552 | +0.22(+0.84%) |
Dec 26, 2003 | 25.61 | 25.89 | 25.58 | 25.84 | 44,896 | +0.18(+0.71%) |
Dec 24, 2003 | 26.06 | 26.06 | 25.66 | 25.66 | 103,146 | -0.40(-1.53%) |
Dec 23, 2003 | 26.02 | 26.06 | 25.74 | 26.06 | 260,743 | +0.00(+0.00%) |
Dec 22, 2003 | 26.26 | 26.40 | 26.02 | 26.06 | 329,354 | -0.20(-0.76%) |
Dec 19, 2003 | 26.19 | 26.30 | 25.91 | 26.26 | 564,081 | +0.07(+0.27%) |
Dec 18, 2003 | 25.12 | 26.32 | 25.12 | 26.19 | 532,654 | +1.00(+3.97%) |
Dec 17, 2003 | 24.58 | 25.53 | 24.38 | 25.19 | 462,661 | +0.81(+3.31%) |
Dec 16, 2003 | 23.89 | 24.55 | 23.50 | 24.38 | 814,234 | +0.55(+2.30%) |
Dec 15, 2003 | 24.15 | 24.41 | 23.66 | 23.84 | 531,733 | +0.03(+0.15%) |
Dec 12, 2003 | 23.61 | 24.08 | 23.45 | 23.80 | 264,197 | +0.42(+1.78%) |
Dec 11, 2003 | 23.28 | 23.65 | 23.05 | 23.38 | 352,032 | +0.11(+0.49%) |
Dec 10, 2003 | 24.37 | 24.37 | 22.88 | 23.27 | 390,022 | -1.04(-4.29%) |
Dec 09, 2003 | 24.75 | 24.87 | 24.25 | 24.31 | 285,033 | -0.38(-1.55%) |
Dec 08, 2003 | 24.55 | 24.71 | 24.04 | 24.70 | 228,510 | +0.10(+0.39%) |
Dec 05, 2003 | 24.84 | 24.88 | 24.48 | 24.60 | 195,126 | -0.23(-0.94%) |
Dec 04, 2003 | 24.78 | 24.86 | 24.54 | 24.84 | 312,547 | -0.07(-0.28%) |
Dec 03, 2003 | 24.77 | 25.28 | 24.73 | 24.90 | 307,481 | +0.14(+0.56%) |
Dec 02, 2003 | 24.96 | 25.09 | 24.66 | 24.77 | 595,624 | -0.40(-1.59%) |
Dec 01, 2003 | 24.18 | 25.23 | 24.18 | 25.17 | 718,340 | +0.99(+4.10%) |
Nov 28, 2003 | 23.76 | 24.19 | 23.76 | 24.18 | 119,953 | +0.42(+1.76%) |
Nov 26, 2003 | 23.33 | 23.71 | 23.12 | 23.76 | 580,773 | +0.55(+2.36%) |
Nov 25, 2003 | 22.11 | 23.27 | 22.11 | 23.21 | 526,207 | +1.28(+5.82%) |
Nov 24, 2003 | 21.72 | 22.24 | 21.72 | 21.93 | 272,370 | +0.43(+1.98%) |
Nov 21, 2003 | 21.93 | 21.93 | 21.05 | 21.51 | 318,188 | -0.21(-0.96%) |
Nov 20, 2003 | 22.06 | 22.32 | 21.37 | 21.72 | 447,926 | -0.35(-1.57%) |
Nov 19, 2003 | 21.72 | 23.01 | 21.72 | 22.06 | 525,977 | +0.13(+0.59%) |
Nov 18, 2003 | 21.72 | 22.55 | 21.71 | 21.93 | 496,161 | +0.56(+2.64%) |
Nov 17, 2003 | 20.89 | 21.45 | 20.89 | 21.37 | 259,017 | -0.08(-0.36%) |
Nov 14, 2003 | 21.63 | 21.76 | 21.33 | 21.45 | 231,618 | -0.27(-1.24%) |
Nov 13, 2003 | 21.54 | 21.79 | 21.46 | 21.72 | 247,850 | +0.26(+1.21%) |
Nov 12, 2003 | 20.33 | 21.88 | 20.33 | 21.46 | 1,171,332 | +1.18(+5.83%) |
Nov 11, 2003 | 21.41 | 21.41 | 20.27 | 20.27 | 644,089 | -1.19(-5.54%) |
Nov 10, 2003 | 22.41 | 22.41 | 21.54 | 21.46 | 655,255 | -0.96(-4.30%) |
Nov 07, 2003 | 21.73 | 22.80 | 21.72 | 22.43 | 627,972 | +0.92(+4.28%) |
Nov 06, 2003 | 20.70 | 21.60 | 20.61 | 21.51 | 585,263 | +0.89(+4.34%) |
Nov 05, 2003 | 20.60 | 20.80 | 20.57 | 20.61 | 288,832 | -0.15(-0.71%) |
Nov 04, 2003 | 20.60 | 20.76 | 20.57 | 20.76 | 210,206 | -0.07(-0.33%) |
Nov 03, 2003 | 20.10 | 21.02 | 20.10 | 20.83 | 454,488 | +0.79(+3.94%) |
Oct 31, 2003 | 20.03 | 20.19 | 19.96 | 20.04 | 503,989 | +0.05(+0.26%) |
Oct 30, 2003 | 19.98 | 20.07 | 19.92 | 19.99 | 569,607 | +0.35(+1.77%) |
Oct 29, 2003 | 18.81 | 20.10 | 18.81 | 19.64 | 1,373,596 | +0.99(+5.31%) |
Oct 28, 2003 | 17.58 | 18.66 | 17.50 | 18.65 | 552,109 | +1.15(+6.55%) |
Oct 27, 2003 | 17.03 | 17.90 | 17.03 | 17.50 | 388,640 | +0.65(+3.87%) |
Oct 24, 2003 | 16.94 | 17.02 | 16.83 | 16.85 | 344,319 | -0.09(-0.51%) |
Oct 23, 2003 | 16.07 | 17.25 | 15.64 | 16.94 | 571,334 | +0.06(+0.36%) |
Oct 22, 2003 | 17.14 | 17.14 | 16.85 | 16.88 | 325,555 | -0.26(-1.52%) |
Oct 21, 2003 | 16.90 | 17.21 | 16.85 | 17.14 | 579,277 | +0.88(+5.39%) |
Oct 20, 2003 | 16.22 | 16.35 | 15.90 | 16.26 | 200,997 | +0.04(+0.27%) |
Oct 17, 2003 | 16.52 | 16.52 | 16.19 | 16.22 | 215,617 | -0.27(-1.63%) |
Oct 16, 2003 | 16.51 | 16.52 | 16.14 | 16.49 | 151,381 | -0.11(-0.68%) |
Oct 15, 2003 | 16.67 | 16.68 | 16.51 | 16.60 | 147,582 | -0.06(-0.36%) |
Oct 14, 2003 | 16.09 | 16.70 | 16.09 | 16.66 | 274,788 | +0.59(+3.68%) |
Oct 13, 2003 | 15.98 | 16.18 | 15.92 | 16.07 | 164,389 | +0.09(+0.54%) |
Oct 10, 2003 | 15.71 | 16.19 | 15.71 | 15.98 | 329,815 | +0.25(+1.60%) |
Oct 09, 2003 | 14.81 | 16.20 | 14.81 | 15.73 | 581,694 | +1.22(+8.44%) |
Oct 08, 2003 | 14.74 | 14.77 | 14.46 | 14.51 | 295,739 | -0.30(-2.05%) |
Oct 07, 2003 | 14.77 | 14.81 | 14.42 | 14.81 | 184,880 | -0.06(-0.41%) |
Oct 06, 2003 | 15.11 | 15.11 | 14.81 | 14.87 | 320,835 | +0.32(+2.21%) |
Oct 03, 2003 | 14.68 | 14.76 | 14.39 | 14.55 | 473,022 | +0.37(+2.63%) |
Oct 02, 2003 | 14.24 | 14.48 | 14.10 | 14.18 | 205,026 | -0.15(-1.03%) |
Oct 01, 2003 | 13.87 | 14.31 | 13.87 | 14.32 | 276,169 | +0.47(+3.38%) |
Sep 30, 2003 | 13.86 | 14.26 | 13.74 | 13.86 | 419,607 | +0.00(+0.00%) |
Sep 29, 2003 | 14.38 | 14.51 | 13.66 | 13.86 | 651,111 | -0.64(-4.43%) |
Sep 26, 2003 | 14.42 | 14.67 | 14.38 | 14.50 | 526,552 | -0.10(-0.71%) |
Sep 25, 2003 | 15.86 | 15.86 | 14.52 | 14.60 | 1,415,269 | -1.38(-8.64%) |
Sep 24, 2003 | 16.24 | 16.24 | 15.96 | 15.98 | 432,155 | -0.02(-0.11%) |
Sep 23, 2003 | 15.84 | 16.25 | 15.76 | 16.00 | 308,978 | +0.16(+0.99%) |
Sep 22, 2003 | 16.16 | 16.16 | 15.59 | 15.84 | 436,299 | -0.57(-3.49%) |
Sep 19, 2003 | 16.03 | 16.50 | 16.03 | 16.42 | 400,382 | +0.40(+2.49%) |
Sep 18, 2003 | 15.59 | 16.03 | 15.51 | 16.02 | 366,422 | +0.43(+2.73%) |
Sep 17, 2003 | 15.58 | 15.64 | 15.39 | 15.59 | 222,294 | +0.01(+0.06%) |
Sep 16, 2003 | 15.43 | 15.64 | 15.40 | 15.58 | 441,480 | +0.16(+1.01%) |
Sep 15, 2003 | 15.61 | 15.61 | 15.43 | 15.43 | 76,093 | -0.14(-0.89%) |
Sep 12, 2003 | 15.66 | 15.84 | 15.38 | 15.57 | 413,045 | +0.03(+0.22%) |
Sep 11, 2003 | 16.07 | 16.08 | 15.42 | 15.53 | 1,264,578 | -1.07(-6.44%) |
Sep 10, 2003 | 16.94 | 16.94 | 16.50 | 16.60 | 366,998 | -0.38(-2.25%) |
Sep 09, 2003 | 16.24 | 17.16 | 16.12 | 16.98 | 715,807 | +0.68(+4.16%) |
Sep 08, 2003 | 14.99 | 16.44 | 14.99 | 16.30 | 698,885 | +1.36(+9.06%) |
Sep 05, 2003 | 15.64 | 15.64 | 14.94 | 14.95 | 556,483 | -0.63(-4.07%) |
Sep 04, 2003 | 15.90 | 16.03 | 15.46 | 15.58 | 259,937 | -0.23(-1.43%) |
Sep 03, 2003 | 16.16 | 16.37 | 15.81 | 15.81 | 181,772 | -0.46(-2.83%) |
Sep 02, 2003 | 15.42 | 16.30 | 15.38 | 16.27 | 377,474 | +0.76(+4.93%) |
Aug 29, 2003 | 15.29 | 15.51 | 15.22 | 15.51 | 79,201 | +0.17(+1.13%) |
Aug 28, 2003 | 15.44 | 15.56 | 15.10 | 15.33 | 304,719 | -0.23(-1.45%) |
Aug 27, 2003 | 15.11 | 15.62 | 15.03 | 15.56 | 173,253 | +0.54(+3.59%) |
Aug 26, 2003 | 14.98 | 15.07 | 14.69 | 15.02 | 141,480 | -0.05(-0.35%) |
Aug 25, 2003 | 15.51 | 15.51 | 14.98 | 15.07 | 195,356 | -0.40(-2.58%) |
Aug 22, 2003 | 15.81 | 15.83 | 15.37 | 15.47 | 428,932 | -0.43(-2.73%) |
Aug 21, 2003 | 15.42 | 16.01 | 15.38 | 15.91 | 393,936 | +0.50(+3.21%) |
Aug 20, 2003 | 15.46 | 15.46 | 15.17 | 15.41 | 278,932 | -0.05(-0.34%) |
Aug 19, 2003 | 15.20 | 15.46 | 15.13 | 15.46 | 235,417 | +0.27(+1.77%) |
Aug 18, 2003 | 15.03 | 15.20 | 14.84 | 15.19 | 261,779 | +0.12(+0.81%) |
Aug 15, 2003 | 15.20 | 15.20 | 15.07 | 15.07 | 54,105 | -0.04(-0.29%) |
Aug 14, 2003 | 15.18 | 15.20 | 15.07 | 15.11 | 148,618 | -0.07(-0.46%) |
Aug 13, 2003 | 15.10 | 15.22 | 15.00 | 15.18 | 294,818 | +0.11(+0.75%) |
Aug 12, 2003 | 14.90 | 15.07 | 14.77 | 15.07 | 261,779 | +0.17(+1.17%) |
Aug 11, 2003 | 14.72 | 15.02 | 14.61 | 14.90 | 280,429 | +0.37(+2.57%) |
Aug 08, 2003 | 14.59 | 14.64 | 14.42 | 14.52 | 127,781 | -0.04(-0.30%) |
Aug 07, 2003 | 14.78 | 14.78 | 14.39 | 14.57 | 138,257 | -0.21(-1.41%) |
Aug 06, 2003 | 14.96 | 14.96 | 14.69 | 14.78 | 172,447 | -0.27(-1.79%) |
Aug 05, 2003 | 14.81 | 15.05 | 14.81 | 15.05 | 226,208 | +0.10(+0.70%) |
Aug 04, 2003 | 14.83 | 15.15 | 14.66 | 14.94 | 350,536 | -0.06(-0.41%) |
Aug 01, 2003 | 15.38 | 15.38 | 14.85 | 15.00 | 140,329 | -0.24(-1.60%) |
Jul 31, 2003 | 14.75 | 15.55 | 14.75 | 15.25 | 336,722 | +0.50(+3.36%) |
Jul 30, 2003 | 14.51 | 14.95 | 14.32 | 14.75 | 726,629 | -0.02(-0.12%) |
Jul 29, 2003 | 13.38 | 15.29 | 13.34 | 14.77 | 2,672,365 | +1.42(+10.68%) |
Jul 28, 2003 | 13.38 | 13.38 | 12.90 | 13.34 | 1,111,470 | +0.10(+0.72%) |
Jul 25, 2003 | 13.07 | 13.39 | 13.05 | 13.25 | 695,892 | +0.22(+1.67%) |
Jul 24, 2003 | 13.03 | 13.24 | 12.75 | 13.03 | 1,239,713 | +0.11(+0.87%) |
Jul 23, 2003 | 12.38 | 13.16 | 11.99 | 12.92 | 2,143,394 | -0.58(-4.31%) |
Jul 22, 2003 | 13.52 | 13.86 | 13.46 | 13.50 | 265,809 | -0.03(-0.19%) |
Jul 21, 2003 | 13.29 | 13.66 | 13.20 | 13.53 | 160,935 | +0.10(+0.78%) |
Jul 18, 2003 | 13.20 | 13.42 | 13.16 | 13.42 | 152,302 | +0.19(+1.44%) |
Jul 17, 2003 | 13.83 | 13.83 | 13.22 | 13.23 | 265,003 | -0.68(-4.87%) |
Jul 16, 2003 | 13.72 | 14.25 | 13.72 | 13.91 | 331,081 | +0.36(+2.63%) |
Jul 15, 2003 | 13.53 | 13.57 | 13.42 | 13.55 | 247,274 | +0.02(+0.13%) |
Jul 14, 2003 | 12.94 | 13.64 | 12.94 | 13.53 | 332,117 | +0.67(+5.20%) |
Jul 11, 2003 | 12.43 | 12.93 | 12.36 | 12.87 | 234,726 | +0.52(+4.22%) |
Jul 10, 2003 | 12.72 | 12.72 | 12.28 | 12.34 | 88,641 | -0.38(-3.00%) |
Jul 09, 2003 | 12.91 | 12.91 | 12.55 | 12.73 | 632,231 | -0.22(-1.68%) |
Jul 08, 2003 | 12.55 | 12.94 | 12.51 | 12.94 | 323,483 | +0.43(+3.47%) |
Jul 07, 2003 | 12.38 | 12.68 | 12.38 | 12.51 | 151,841 | +0.35(+2.86%) |
Jul 03, 2003 | 12.51 | 12.51 | 12.06 | 12.16 | 124,558 | -0.42(-3.31%) |
Jul 02, 2003 | 12.23 | 12.58 | 12.23 | 12.58 | 244,051 | +0.35(+2.84%) |
Jul 01, 2003 | 12.27 | 12.39 | 11.97 | 12.23 | 306,791 | +0.04(+0.36%) |
Jun 30, 2003 | 11.87 | 12.29 | 11.48 | 12.19 | 367,573 | +0.36(+3.01%) |
Jun 27, 2003 | 11.64 | 12.01 | 11.64 | 11.83 | 155,525 | +0.28(+2.41%) |
Jun 26, 2003 | 11.86 | 12.06 | 11.29 | 11.55 | 241,749 | -0.22(-1.85%) |
Jun 25, 2003 | 11.22 | 11.91 | 11.22 | 11.77 | 138,948 | +0.63(+5.69%) |
Jun 24, 2003 | 11.21 | 11.29 | 11.09 | 11.14 | 171,181 | -0.16(-1.38%) |
Jun 23, 2003 | 11.86 | 11.86 | 11.08 | 11.29 | 323,483 | -0.62(-5.18%) |
Jun 20, 2003 | 12.03 | 12.04 | 11.61 | 11.91 | 219,876 | -0.17(-1.37%) |
Jun 19, 2003 | 12.49 | 12.65 | 12.07 | 12.07 | 92,900 | -0.42(-3.34%) |
Jun 18, 2003 | 12.69 | 12.69 | 12.38 | 12.49 | 323,023 | -0.28(-2.18%) |
Jun 17, 2003 | 12.33 | 12.89 | 12.20 | 12.77 | 182,693 | +0.53(+4.33%) |
Jun 16, 2003 | 12.29 | 12.49 | 11.93 | 12.24 | 281,004 | +0.03(+0.28%) |
Jun 13, 2003 | 12.68 | 12.69 | 12.20 | 12.20 | 253,261 | -0.48(-3.77%) |
Jun 12, 2003 | 12.16 | 13.13 | 12.12 | 12.68 | 716,383 | +0.60(+4.96%) |
Jun 11, 2003 | 11.81 | 12.23 | 11.69 | 12.08 | 382,539 | +0.27(+2.28%) |
Jun 10, 2003 | 11.70 | 11.86 | 11.58 | 11.81 | 208,019 | +0.20(+1.72%) |
Jun 09, 2003 | 12.07 | 12.07 | 11.51 | 11.61 | 286,069 | -0.37(-3.12%) |
Jun 06, 2003 | 12.16 | 12.56 | 11.99 | 11.99 | 406,599 | -0.17(-1.36%) |
Jun 05, 2003 | 11.81 | 12.16 | 11.81 | 12.15 | 767,150 | +0.10(+0.79%) |
Jun 04, 2003 | 11.47 | 12.09 | 11.38 | 12.06 | 870,182 | +0.63(+5.47%) |
Jun 03, 2003 | 11.29 | 11.68 | 11.28 | 11.43 | 238,525 | +0.17(+1.47%) |
Jun 02, 2003 | 10.86 | 11.47 | 10.80 | 11.27 | 450,804 | +0.42(+3.84%) |
May 30, 2003 | 11.03 | 11.08 | 10.64 | 10.85 | 310,705 | -0.18(-1.65%) |
May 29, 2003 | 11.21 | 11.29 | 10.85 | 11.03 | 167,843 | -0.17(-1.55%) |
May 28, 2003 | 11.29 | 11.29 | 10.73 | 11.21 | 197,198 | -0.09(-0.77%) |
May 27, 2003 | 10.72 | 11.29 | 10.71 | 11.29 | 200,882 | +0.57(+5.35%) |
May 23, 2003 | 10.53 | 11.08 | 10.41 | 10.72 | 324,174 | +0.26(+2.49%) |
May 22, 2003 | 10.26 | 10.59 | 10.21 | 10.46 | 182,002 | +0.20(+1.95%) |
May 21, 2003 | 9.746 | 10.29 | 9.712 | 10.26 | 443,437 | +0.53(+5.45%) |
May 20, 2003 | 9.712 | 9.773 | 9.555 | 9.729 | 270,068 | +0.03(+0.27%) |
May 19, 2003 | 9.660 | 9.990 | 9.555 | 9.703 | 180,045 | -0.01(-0.09%) |
May 16, 2003 | 9.920 | 9.998 | 9.712 | 9.712 | 222,754 | -0.30(-2.95%) |
May 15, 2003 | 9.859 | 10.03 | 9.859 | 10.01 | 151,726 | +0.22(+2.22%) |
May 14, 2003 | 9.990 | 10.08 | 9.729 | 9.790 | 263,276 | -0.20(-2.00%) |
May 13, 2003 | 10.34 | 10.34 | 9.634 | 9.990 | 1,271,025 | -0.43(-4.17%) |
May 12, 2003 | 9.538 | 10.67 | 9.503 | 10.42 | 572,139 | +0.89(+9.29%) |
May 09, 2003 | 9.043 | 9.642 | 9.043 | 9.538 | 297,696 | +0.54(+5.98%) |
May 08, 2003 | 8.774 | 9.095 | 8.739 | 8.999 | 142,977 | +0.23(+2.57%) |
May 07, 2003 | 8.513 | 8.913 | 8.513 | 8.774 | 286,990 | +0.32(+3.80%) |
May 06, 2003 | 8.756 | 8.834 | 8.365 | 8.452 | 293,092 | -0.22(-2.50%) |
May 05, 2003 | 8.487 | 8.808 | 8.470 | 8.669 | 465,539 | +0.18(+2.15%) |
May 02, 2003 | 8.296 | 9.138 | 8.252 | 8.487 | 795,124 | +0.23(+2.73%) |