Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 14.33 | 14.44 | 13.94 | 14.43 | 22,739 | +0.28(+2.00%) |
Jun 29, 2004 | 14.16 | 14.43 | 13.86 | 14.15 | 53,611 | +0.13(+0.90%) |
Jun 28, 2004 | 14.18 | 14.27 | 13.88 | 14.02 | 49,793 | -0.30(-2.10%) |
Jun 25, 2004 | 14.99 | 15.05 | 14.00 | 14.32 | 309,716 | -0.67(-4.50%) |
Jun 24, 2004 | 14.82 | 15.03 | 14.75 | 15.00 | 11,286 | +0.32(+2.18%) |
Jun 23, 2004 | 14.68 | 14.82 | 14.55 | 14.68 | 20,083 | +0.04(+0.25%) |
Jun 22, 2004 | 14.21 | 14.67 | 14.15 | 14.64 | 20,083 | +0.39(+2.75%) |
Jun 21, 2004 | 14.04 | 14.51 | 14.04 | 14.25 | 27,884 | +0.13(+0.90%) |
Jun 18, 2004 | 13.97 | 14.33 | 13.97 | 14.12 | 41,660 | -0.07(-0.51%) |
Jun 17, 2004 | 14.27 | 14.31 | 13.94 | 14.19 | 16,929 | -0.08(-0.55%) |
Jun 16, 2004 | 13.91 | 14.28 | 13.91 | 14.27 | 29,710 | +0.36(+2.60%) |
Jun 15, 2004 | 13.85 | 14.13 | 13.79 | 13.91 | 44,482 | +0.17(+1.27%) |
Jun 14, 2004 | 13.41 | 13.85 | 13.41 | 13.74 | 35,851 | +0.19(+1.38%) |
Jun 10, 2004 | 13.50 | 13.55 | 13.45 | 13.55 | 40,332 | +0.16(+1.17%) |
Jun 09, 2004 | 13.71 | 13.71 | 13.36 | 13.39 | 23,568 | -0.11(-0.80%) |
Jun 08, 2004 | 13.51 | 13.72 | 13.41 | 13.50 | 7,800 | -0.17(-1.28%) |
Jun 07, 2004 | 13.61 | 13.72 | 13.44 | 13.68 | 8,630 | +0.01(+0.09%) |
Jun 04, 2004 | 13.62 | 13.67 | 13.48 | 13.66 | 9,294 | +0.23(+1.70%) |
Jun 03, 2004 | 13.44 | 13.61 | 13.42 | 13.44 | 5,975 | -0.16(-1.20%) |
Jun 02, 2004 | 13.61 | 13.62 | 13.55 | 13.60 | 2,489 | +0.04(+0.27%) |
Jun 01, 2004 | 13.51 | 13.56 | 13.41 | 13.56 | 22,075 | +0.13(+0.94%) |
May 28, 2004 | 13.69 | 13.71 | 13.44 | 13.44 | 18,589 | -0.05(-0.40%) |
May 27, 2004 | 13.65 | 13.70 | 13.47 | 13.49 | 28,050 | -0.07(-0.49%) |
May 26, 2004 | 13.63 | 13.67 | 13.50 | 13.56 | 29,212 | -0.02(-0.18%) |
May 25, 2004 | 13.60 | 13.61 | 13.50 | 13.58 | 33,527 | +0.03(+0.22%) |
May 24, 2004 | 13.54 | 13.60 | 13.38 | 13.55 | 35,851 | +0.02(+0.18%) |
May 21, 2004 | 13.55 | 13.57 | 13.48 | 13.53 | 21,743 | +0.14(+1.08%) |
May 20, 2004 | 13.34 | 13.56 | 13.31 | 13.38 | 23,402 | -0.07(-0.54%) |
May 19, 2004 | 13.42 | 13.56 | 13.31 | 13.45 | 19,419 | -0.07(-0.49%) |
May 18, 2004 | 13.39 | 13.56 | 13.39 | 13.52 | 19,585 | +0.14(+1.08%) |
May 17, 2004 | 13.56 | 13.56 | 13.31 | 13.38 | 29,876 | -0.18(-1.33%) |
May 14, 2004 | 13.62 | 13.63 | 13.46 | 13.56 | 98,923 | -0.13(-0.97%) |
May 13, 2004 | 13.06 | 13.71 | 13.06 | 13.69 | 44,648 | +0.43(+3.27%) |
May 12, 2004 | 13.19 | 13.33 | 12.93 | 13.25 | 28,548 | +0.00(+0.00%) |
May 11, 2004 | 13.16 | 13.46 | 12.98 | 13.25 | 34,523 | +0.10(+0.78%) |
May 10, 2004 | 13.29 | 13.38 | 12.92 | 13.15 | 26,556 | -0.08(-0.59%) |
May 07, 2004 | 13.34 | 13.62 | 13.20 | 13.23 | 40,498 | -0.19(-1.39%) |
May 06, 2004 | 13.40 | 13.62 | 13.19 | 13.42 | 46,142 | -0.01(-0.04%) |
May 05, 2004 | 13.14 | 13.51 | 13.14 | 13.42 | 57,262 | +0.28(+2.16%) |
May 04, 2004 | 13.25 | 13.25 | 13.08 | 13.14 | 29,876 | -0.11(-0.86%) |
May 03, 2004 | 13.37 | 13.37 | 13.18 | 13.25 | 79,835 | +0.09(+0.69%) |
Apr 30, 2004 | 13.15 | 13.37 | 13.15 | 13.16 | 31,535 | -0.01(-0.05%) |
Apr 29, 2004 | 13.41 | 13.47 | 13.13 | 13.17 | 47,967 | -0.27(-2.02%) |
Apr 28, 2004 | 13.62 | 13.73 | 13.38 | 13.44 | 35,021 | -0.11(-0.84%) |
Apr 27, 2004 | 13.67 | 13.76 | 13.48 | 13.56 | 51,619 | -0.11(-0.84%) |
Apr 26, 2004 | 13.46 | 13.77 | 13.46 | 13.67 | 24,232 | +0.30(+2.21%) |
Apr 23, 2004 | 13.50 | 13.50 | 13.25 | 13.38 | 4,315 | -0.13(-0.94%) |
Apr 22, 2004 | 13.40 | 13.54 | 13.19 | 13.50 | 23,900 | +0.25(+1.86%) |
Apr 21, 2004 | 13.87 | 13.89 | 13.21 | 13.25 | 50,457 | -0.64(-4.60%) |
Apr 20, 2004 | 14.25 | 14.25 | 13.89 | 13.89 | 9,294 | -0.32(-2.25%) |
Apr 19, 2004 | 14.09 | 14.28 | 13.87 | 14.21 | 16,763 | -0.02(-0.17%) |
Apr 16, 2004 | 14.09 | 14.30 | 13.95 | 14.24 | 28,880 | +0.04(+0.30%) |
Apr 15, 2004 | 14.29 | 14.31 | 14.04 | 14.19 | 53,611 | -0.11(-0.80%) |
Apr 14, 2004 | 13.96 | 14.36 | 13.86 | 14.31 | 73,694 | +0.30(+2.15%) |
Apr 13, 2004 | 14.45 | 14.53 | 13.67 | 14.01 | 55,768 | -0.30(-2.11%) |
Apr 12, 2004 | 14.46 | 14.54 | 14.31 | 14.31 | 15,933 | -0.19(-1.29%) |
Apr 08, 2004 | 14.79 | 14.91 | 14.50 | 14.50 | 10,290 | -0.19(-1.31%) |
Apr 07, 2004 | 14.79 | 14.79 | 14.59 | 14.69 | 10,954 | +0.13(+0.91%) |
Apr 06, 2004 | 14.85 | 15.03 | 14.56 | 14.56 | 13,942 | -0.51(-3.36%) |
Apr 05, 2004 | 14.85 | 15.11 | 14.85 | 15.06 | 22,241 | +0.15(+1.01%) |
Apr 02, 2004 | 14.85 | 14.91 | 14.85 | 14.91 | 32,697 | -0.16(-1.08%) |
Apr 01, 2004 | 15.06 | 15.07 | 14.85 | 15.07 | 7,966 | +0.12(+0.81%) |
Mar 31, 2004 | 14.65 | 15.02 | 14.57 | 14.95 | 13,942 | +0.37(+2.56%) |
Mar 30, 2004 | 14.58 | 14.76 | 14.49 | 14.58 | 9,460 | -0.10(-0.66%) |
Mar 29, 2004 | 14.67 | 14.82 | 14.62 | 14.68 | 27,884 | +0.04(+0.25%) |
Mar 26, 2004 | 14.61 | 14.75 | 14.61 | 14.64 | 26,556 | -0.01(-0.04%) |
Mar 25, 2004 | 14.60 | 14.73 | 14.56 | 14.65 | 27,386 | +0.13(+0.87%) |
Mar 24, 2004 | 14.56 | 14.62 | 14.50 | 14.52 | 23,734 | -0.11(-0.74%) |
Mar 23, 2004 | 14.46 | 14.75 | 14.46 | 14.63 | 53,113 | +0.08(+0.54%) |
Mar 22, 2004 | 14.82 | 14.82 | 14.40 | 14.55 | 39,004 | -0.21(-1.43%) |
Mar 19, 2004 | 14.84 | 14.93 | 14.56 | 14.76 | 55,602 | -0.08(-0.53%) |
Mar 18, 2004 | 14.86 | 15.01 | 14.82 | 14.84 | 17,759 | -0.07(-0.44%) |
Mar 17, 2004 | 14.97 | 15.04 | 14.85 | 14.91 | 15,436 | -0.02(-0.16%) |
Mar 16, 2004 | 14.86 | 15.05 | 14.85 | 14.93 | 45,976 | +0.09(+0.61%) |
Mar 15, 2004 | 15.01 | 15.04 | 14.81 | 14.84 | 16,431 | -0.20(-1.36%) |
Mar 12, 2004 | 15.16 | 15.18 | 14.95 | 15.04 | 40,166 | +0.10(+0.69%) |
Mar 11, 2004 | 15.08 | 15.18 | 14.94 | 14.94 | 39,502 | -0.07(-0.44%) |
Mar 10, 2004 | 15.10 | 15.21 | 15.01 | 15.01 | 29,710 | -0.12(-0.80%) |
Mar 09, 2004 | 15.25 | 15.25 | 15.10 | 15.13 | 31,867 | -0.08(-0.55%) |
Mar 08, 2004 | 15.03 | 15.31 | 15.03 | 15.21 | 21,079 | +0.03(+0.20%) |
Mar 05, 2004 | 15.08 | 15.22 | 15.08 | 15.18 | 13,610 | +0.08(+0.52%) |
Mar 04, 2004 | 15.13 | 15.27 | 14.98 | 15.10 | 27,718 | -0.09(-0.59%) |
Mar 03, 2004 | 15.19 | 15.24 | 14.98 | 15.19 | 49,129 | +0.00(+0.00%) |
Mar 02, 2004 | 15.14 | 15.24 | 15.05 | 15.19 | 93,777 | +0.13(+0.84%) |
Mar 01, 2004 | 15.21 | 15.21 | 15.06 | 15.07 | 37,511 | -0.14(-0.95%) |
Feb 27, 2004 | 15.09 | 15.21 | 14.95 | 15.21 | 31,038 | +0.15(+1.00%) |
Feb 26, 2004 | 15.06 | 15.13 | 15.01 | 15.06 | 48,299 | +0.01(+0.04%) |
Feb 25, 2004 | 14.93 | 15.06 | 14.93 | 15.06 | 51,453 | +0.03(+0.20%) |
Feb 24, 2004 | 15.02 | 15.12 | 14.95 | 15.03 | 19,917 | +0.10(+0.65%) |
Feb 23, 2004 | 14.92 | 15.13 | 14.92 | 14.93 | 34,689 | +0.01(+0.04%) |
Feb 20, 2004 | 15.17 | 15.22 | 14.92 | 14.92 | 74,358 | -0.26(-1.71%) |
Feb 19, 2004 | 15.24 | 15.24 | 15.13 | 15.18 | 21,909 | -0.02(-0.12%) |
Feb 18, 2004 | 15.24 | 15.24 | 15.15 | 15.20 | 20,083 | -0.01(-0.04%) |
Feb 17, 2004 | 15.21 | 15.22 | 15.10 | 15.21 | 51,951 | +0.15(+1.00%) |
Feb 13, 2004 | 15.21 | 15.21 | 15.06 | 15.06 | 79,503 | -0.04(-0.24%) |
Feb 12, 2004 | 15.16 | 15.21 | 14.95 | 15.09 | 63,403 | -0.07(-0.48%) |
Feb 11, 2004 | 15.22 | 15.30 | 15.16 | 15.16 | 177,265 | -0.10(-0.63%) |
Feb 10, 2004 | 15.63 | 15.63 | 15.18 | 15.26 | 40,498 | -0.08(-0.51%) |
Feb 09, 2004 | 15.62 | 15.62 | 15.33 | 15.34 | 36,017 | -0.30(-1.89%) |
Feb 06, 2004 | 15.66 | 15.66 | 15.54 | 15.63 | 46,805 | +0.01(+0.04%) |
Feb 05, 2004 | 15.67 | 15.71 | 15.59 | 15.63 | 44,150 | -0.01(-0.08%) |
Feb 04, 2004 | 15.75 | 15.75 | 15.59 | 15.64 | 106,890 | -0.17(-1.07%) |
Feb 03, 2004 | 15.39 | 15.84 | 15.26 | 15.81 | 70,872 | +0.62(+4.09%) |
Feb 02, 2004 | 14.62 | 15.34 | 14.62 | 15.19 | 53,777 | +0.55(+3.75%) |
Jan 30, 2004 | 14.70 | 14.83 | 14.64 | 14.64 | 9,460 | -0.07(-0.45%) |
Jan 29, 2004 | 14.79 | 14.94 | 14.50 | 14.71 | 30,872 | +0.09(+0.62%) |
Jan 28, 2004 | 15.22 | 15.30 | 14.58 | 14.62 | 19,585 | -0.65(-4.26%) |
Jan 27, 2004 | 15.38 | 15.38 | 15.18 | 15.27 | 21,743 | -0.11(-0.74%) |
Jan 26, 2004 | 15.33 | 15.46 | 15.30 | 15.38 | 12,116 | -0.05(-0.36%) |
Jan 23, 2004 | 15.42 | 15.53 | 15.36 | 15.44 | 18,921 | -0.01(-0.04%) |
Jan 22, 2004 | 15.34 | 15.45 | 15.15 | 15.44 | 35,021 | +0.29(+1.91%) |
Jan 21, 2004 | 15.97 | 15.97 | 15.15 | 15.15 | 109,877 | -0.80(-5.02%) |
Jan 20, 2004 | 15.94 | 15.99 | 15.86 | 15.95 | 26,888 | +0.04(+0.23%) |
Jan 16, 2004 | 16.13 | 16.13 | 15.88 | 15.92 | 19,917 | -0.07(-0.45%) |
Jan 15, 2004 | 16.00 | 16.13 | 15.80 | 15.99 | 22,257 | -0.10(-0.64%) |
Jan 14, 2004 | 16.06 | 16.12 | 15.82 | 16.09 | 27,791 | +0.08(+0.53%) |
Jan 13, 2004 | 16.03 | 16.06 | 15.86 | 16.01 | 15,963 | -0.02(-0.15%) |
Jan 12, 2004 | 16.15 | 16.19 | 15.97 | 16.03 | 15,329 | -0.11(-0.71%) |
Jan 09, 2004 | 16.32 | 16.32 | 16.15 | 16.15 | 14,999 | -0.12(-0.74%) |
Jan 08, 2004 | 16.24 | 16.27 | 16.19 | 16.27 | 26,631 | +0.01(+0.04%) |
Jan 07, 2004 | 16.44 | 16.45 | 16.22 | 16.26 | 17,683 | -0.20(-1.21%) |
Jan 06, 2004 | 16.42 | 16.50 | 16.34 | 16.46 | 21,577 | +0.07(+0.40%) |
Jan 05, 2004 | 16.58 | 16.58 | 16.39 | 16.39 | 10,290 | -0.01(-0.07%) |
Jan 02, 2004 | 16.42 | 16.42 | 16.39 | 16.41 | 3,817 | +0.05(+0.29%) |
Dec 31, 2003 | 16.66 | 16.66 | 16.36 | 16.36 | 29,046 | -0.40(-2.41%) |
Dec 30, 2003 | 16.82 | 16.85 | 16.68 | 16.76 | 11,640 | -0.03(-0.18%) |
Dec 29, 2003 | 16.51 | 16.82 | 16.51 | 16.79 | 13,791 | +0.33(+1.98%) |
Dec 26, 2003 | 16.34 | 16.47 | 16.33 | 16.47 | 4,459 | +0.02(+0.15%) |
Dec 24, 2003 | 16.36 | 16.44 | 16.36 | 16.44 | 3,075 | +0.13(+0.81%) |
Dec 23, 2003 | 16.25 | 16.47 | 16.25 | 16.31 | 24,226 | -0.15(-0.91%) |
Dec 22, 2003 | 16.21 | 16.46 | 16.21 | 16.46 | 27,369 | +0.19(+1.19%) |
Dec 19, 2003 | 16.66 | 16.66 | 16.24 | 16.27 | 56,796 | -0.20(-1.24%) |
Dec 18, 2003 | 16.71 | 16.71 | 16.43 | 16.47 | 32,214 | -0.16(-0.94%) |
Dec 17, 2003 | 16.64 | 16.69 | 16.56 | 16.63 | 9,228 | -0.05(-0.33%) |
Dec 16, 2003 | 16.57 | 16.74 | 16.54 | 16.68 | 59,971 | +0.11(+0.65%) |
Dec 15, 2003 | 16.80 | 16.81 | 16.57 | 16.57 | 10,229 | -0.15(-0.90%) |
Dec 12, 2003 | 16.73 | 16.82 | 16.63 | 16.73 | 9,983 | -0.08(-0.50%) |
Dec 11, 2003 | 16.62 | 16.81 | 16.56 | 16.81 | 42,656 | +0.26(+1.57%) |
Dec 10, 2003 | 16.57 | 16.66 | 16.42 | 16.55 | 49,232 | +0.11(+0.70%) |
Dec 09, 2003 | 16.70 | 16.79 | 16.44 | 16.44 | 8,815 | -0.43(-2.54%) |
Dec 08, 2003 | 16.59 | 16.86 | 16.51 | 16.86 | 7,966 | +0.38(+2.30%) |
Dec 05, 2003 | 16.76 | 16.77 | 16.72 | 16.48 | 7,714 | -0.28(-1.65%) |
Dec 04, 2003 | 16.43 | 16.76 | 16.43 | 16.76 | 16,597 | +0.10(+0.61%) |
Dec 03, 2003 | 16.62 | 16.76 | 16.37 | 16.66 | 57,222 | +0.17(+1.02%) |
Dec 02, 2003 | 16.53 | 16.87 | 16.27 | 16.49 | 25,804 | -0.01(-0.07%) |
Dec 01, 2003 | 15.85 | 16.51 | 15.85 | 16.50 | 49,642 | +0.61(+3.87%) |
Nov 28, 2003 | 16.05 | 16.06 | 15.88 | 15.89 | 12,405 | -0.10(-0.64%) |
Nov 26, 2003 | 16.24 | 16.24 | 15.90 | 15.99 | 16,553 | -0.05(-0.34%) |
Nov 25, 2003 | 16.15 | 16.23 | 16.04 | 16.04 | 23,749 | -0.01(-0.08%) |
Nov 24, 2003 | 15.83 | 16.23 | 15.77 | 16.06 | 19,492 | +0.27(+1.72%) |
Nov 21, 2003 | 15.79 | 15.96 | 15.74 | 15.79 | 25,403 | +0.00(+0.00%) |
Nov 20, 2003 | 15.83 | 15.96 | 15.78 | 15.79 | 10,295 | +0.08(+0.50%) |
Nov 19, 2003 | 15.70 | 15.85 | 15.69 | 15.71 | 11,374 | +0.01(+0.08%) |
Nov 18, 2003 | 15.78 | 15.95 | 15.69 | 15.69 | 10,124 | -0.07(-0.42%) |
Nov 17, 2003 | 16.12 | 16.12 | 15.70 | 15.76 | 12,624 | -0.28(-1.76%) |
Nov 14, 2003 | 15.97 | 16.22 | 15.82 | 16.04 | 36,848 | +0.23(+1.45%) |
Nov 13, 2003 | 15.80 | 15.99 | 15.80 | 15.82 | 8,974 | -0.14(-0.87%) |
Nov 12, 2003 | 15.63 | 15.95 | 15.63 | 15.95 | 9,004 | +0.28(+1.81%) |
Nov 11, 2003 | 15.78 | 15.78 | 15.60 | 15.67 | 22,232 | +0.07(+0.46%) |
Nov 10, 2003 | 15.83 | 15.83 | 15.59 | 15.60 | 22,445 | -0.11(-0.73%) |
Nov 07, 2003 | 15.76 | 16.08 | 15.70 | 15.71 | 34,775 | +0.04(+0.23%) |
Nov 06, 2003 | 15.72 | 15.72 | 15.65 | 15.68 | 5,160 | -0.07(-0.42%) |
Nov 05, 2003 | 15.58 | 15.74 | 15.57 | 15.74 | 30,480 | +0.02(+0.15%) |
Nov 04, 2003 | 15.69 | 15.79 | 15.65 | 15.72 | 29,145 | -0.18(-1.14%) |
Nov 03, 2003 | 15.79 | 15.96 | 15.69 | 15.90 | 34,558 | +0.15(+0.96%) |
Oct 31, 2003 | 15.60 | 15.78 | 15.60 | 15.75 | 29,378 | +0.05(+0.35%) |
Oct 30, 2003 | 15.69 | 15.74 | 15.50 | 15.69 | 21,245 | +0.00(+0.00%) |
Oct 29, 2003 | 15.45 | 15.73 | 15.36 | 15.69 | 66,832 | +0.07(+0.46%) |
Oct 28, 2003 | 15.29 | 15.62 | 15.29 | 15.62 | 45,481 | +0.24(+1.57%) |
Oct 27, 2003 | 15.18 | 15.40 | 15.18 | 15.38 | 11,950 | +0.05(+0.31%) |
Oct 24, 2003 | 15.24 | 15.35 | 15.16 | 15.33 | 20,747 | +0.08(+0.55%) |
Oct 23, 2003 | 15.15 | 15.35 | 15.13 | 15.25 | 13,942 | +0.15(+1.00%) |
Oct 22, 2003 | 15.21 | 15.30 | 15.10 | 15.10 | 25,394 | -0.11(-0.75%) |
Oct 21, 2003 | 15.23 | 15.33 | 15.13 | 15.21 | 7,303 | -0.13(-0.82%) |
Oct 20, 2003 | 15.22 | 15.35 | 15.11 | 15.34 | 12,262 | +0.09(+0.59%) |
Oct 17, 2003 | 15.42 | 15.47 | 15.25 | 15.25 | 9,792 | -0.42(-2.65%) |
Oct 16, 2003 | 15.60 | 15.70 | 15.65 | 15.66 | 4,647 | +0.07(+0.43%) |
Oct 15, 2003 | 15.56 | 15.68 | 15.42 | 15.60 | 23,734 | -0.01(-0.04%) |
Oct 14, 2003 | 15.45 | 15.62 | 15.45 | 15.60 | 48,332 | +0.09(+0.58%) |
Oct 13, 2003 | 15.30 | 15.51 | 15.30 | 15.51 | 16,763 | +0.02(+0.16%) |
Oct 10, 2003 | 15.66 | 15.66 | 15.36 | 15.49 | 22,056 | -0.17(-1.12%) |
Oct 09, 2003 | 15.29 | 16.06 | 15.29 | 15.66 | 42,324 | +0.44(+2.89%) |
Oct 08, 2003 | 15.32 | 15.32 | 15.08 | 15.22 | 15,286 | -0.11(-0.75%) |
Oct 07, 2003 | 15.34 | 15.36 | 15.33 | 15.34 | 12,780 | +0.04(+0.24%) |
Oct 06, 2003 | 15.35 | 15.45 | 15.30 | 15.30 | 20,229 | -0.15(-0.97%) |
Oct 03, 2003 | 15.45 | 15.51 | 15.42 | 15.45 | 20,407 | +0.07(+0.47%) |
Oct 02, 2003 | 15.33 | 15.42 | 15.33 | 15.38 | 19,087 | +0.05(+0.35%) |
Oct 01, 2003 | 15.07 | 15.36 | 15.07 | 15.33 | 21,779 | +0.26(+1.72%) |
Sep 30, 2003 | 15.18 | 15.35 | 15.07 | 15.07 | 84,486 | -0.24(-1.54%) |
Sep 29, 2003 | 15.38 | 15.54 | 15.13 | 15.30 | 53,138 | -0.05(-0.35%) |
Sep 26, 2003 | 15.66 | 15.67 | 15.36 | 15.36 | 44,014 | -0.34(-2.15%) |
Sep 25, 2003 | 15.81 | 15.81 | 15.66 | 15.69 | 15,175 | -0.11(-0.72%) |
Sep 24, 2003 | 15.72 | 15.82 | 15.67 | 15.81 | 30,747 | +0.09(+0.58%) |
Sep 23, 2003 | 15.12 | 15.78 | 15.12 | 15.72 | 82,891 | +0.34(+2.19%) |
Sep 22, 2003 | 15.22 | 15.39 | 15.17 | 15.38 | 20,415 | -0.04(-0.27%) |
Sep 19, 2003 | 15.34 | 15.45 | 15.24 | 15.42 | 8,473 | -0.03(-0.19%) |
Sep 18, 2003 | 15.27 | 15.48 | 15.16 | 15.45 | 20,415 | +0.09(+0.59%) |
Sep 17, 2003 | 15.21 | 15.38 | 15.16 | 15.36 | 10,123 | +0.02(+0.16%) |
Sep 16, 2003 | 15.65 | 15.65 | 15.21 | 15.34 | 50,215 | +0.02(+0.16%) |
Sep 15, 2003 | 15.45 | 15.55 | 15.28 | 15.32 | 44,648 | -0.16(-1.01%) |
Sep 12, 2003 | 15.52 | 15.67 | 15.36 | 15.47 | 54,109 | +0.04(+0.23%) |
Sep 11, 2003 | 15.37 | 15.60 | 15.37 | 15.44 | 268,553 | +0.01(+0.08%) |
Sep 10, 2003 | 15.51 | 15.74 | 15.42 | 15.42 | 58,922 | -0.08(-0.54%) |
Sep 09, 2003 | 15.87 | 15.87 | 15.51 | 15.51 | 47,469 | -0.34(-2.17%) |
Sep 08, 2003 | 15.81 | 15.92 | 15.69 | 15.85 | 138,758 | -0.05(-0.34%) |
Sep 05, 2003 | 15.76 | 15.92 | 15.76 | 15.91 | 56,017 | +0.08(+0.50%) |
Sep 04, 2003 | 15.72 | 15.93 | 15.71 | 15.83 | 12,282 | -0.22(-1.35%) |
Sep 03, 2003 | 15.75 | 16.07 | 15.66 | 16.04 | 23,900 | +0.48(+3.06%) |
Sep 02, 2003 | 15.46 | 15.76 | 15.46 | 15.57 | 16,431 | -0.01(-0.04%) |
Aug 29, 2003 | 15.45 | 15.61 | 15.41 | 15.57 | 7,635 | +0.07(+0.43%) |
Aug 28, 2003 | 15.51 | 15.59 | 15.45 | 15.51 | 40,000 | -0.16(-1.00%) |
Aug 27, 2003 | 15.50 | 15.69 | 15.42 | 15.66 | 8,796 | +0.27(+1.76%) |
Aug 26, 2003 | 15.39 | 15.49 | 15.35 | 15.39 | 13,610 | -0.16(-1.01%) |
Aug 25, 2003 | 15.46 | 15.57 | 15.42 | 15.55 | 6,307 | +0.10(+0.62%) |
Aug 22, 2003 | 15.75 | 15.75 | 15.36 | 15.45 | 49,959 | -0.20(-1.31%) |
Aug 21, 2003 | 15.61 | 15.75 | 15.51 | 15.66 | 41,992 | +0.14(+0.93%) |
Aug 20, 2003 | 15.62 | 15.63 | 15.51 | 15.51 | 10,290 | -0.05(-0.35%) |
Aug 19, 2003 | 15.63 | 15.63 | 15.51 | 15.57 | 48,133 | +0.05(+0.31%) |
Aug 18, 2003 | 15.54 | 15.63 | 15.45 | 15.52 | 18,423 | +0.15(+0.98%) |
Aug 15, 2003 | 15.55 | 15.71 | 15.37 | 15.37 | 39,502 | -0.28(-1.77%) |
Aug 14, 2003 | 15.18 | 15.65 | 15.15 | 15.65 | 56,764 | +0.52(+3.47%) |
Aug 13, 2003 | 15.13 | 15.18 | 15.08 | 15.12 | 16,431 | -0.02(-0.16%) |
Aug 12, 2003 | 15.21 | 15.21 | 15.06 | 15.15 | 37,511 | -0.01(-0.04%) |
Aug 11, 2003 | 15.13 | 15.16 | 15.03 | 15.15 | 123,654 | +0.07(+0.48%) |
Aug 08, 2003 | 15.09 | 15.21 | 15.08 | 15.08 | 74,690 | -0.01(-0.08%) |
Aug 07, 2003 | 15.03 | 15.13 | 15.03 | 15.09 | 35,685 | +0.02(+0.16%) |
Aug 06, 2003 | 14.97 | 15.18 | 14.96 | 15.07 | 85,313 | +0.07(+0.44%) |
Aug 05, 2003 | 15.02 | 15.16 | 14.97 | 15.00 | 59,918 | +0.04(+0.24%) |
Aug 04, 2003 | 15.06 | 15.12 | 14.94 | 14.97 | 90,458 | +0.01(+0.08%) |
Aug 01, 2003 | 15.04 | 15.15 | 14.94 | 14.95 | 62,573 | -0.02(-0.12%) |
Jul 31, 2003 | 14.90 | 15.11 | 14.86 | 14.97 | 63,403 | -0.01(-0.04%) |
Jul 30, 2003 | 14.92 | 15.00 | 14.88 | 14.98 | 29,544 | +0.10(+0.65%) |
Jul 29, 2003 | 15.06 | 15.06 | 14.86 | 14.88 | 82,823 | -0.08(-0.52%) |
Jul 28, 2003 | 14.88 | 14.98 | 14.88 | 14.96 | 60,748 | -0.01(-0.04%) |
Jul 25, 2003 | 15.07 | 15.07 | 14.89 | 14.97 | 34,191 | +0.05(+0.36%) |
Jul 24, 2003 | 14.91 | 15.17 | 14.91 | 14.91 | 33,029 | -0.11(-0.72%) |
Jul 23, 2003 | 14.58 | 15.12 | 14.58 | 15.02 | 48,963 | -0.27(-1.77%) |
Jul 22, 2003 | 14.87 | 15.29 | 14.87 | 15.29 | 20,747 | +0.42(+2.84%) |
Jul 21, 2003 | 15.29 | 15.29 | 14.61 | 14.87 | 44,482 | -0.24(-1.59%) |
Jul 18, 2003 | 15.14 | 15.21 | 15.00 | 15.11 | 24,564 | -0.13(-0.87%) |
Jul 17, 2003 | 15.32 | 15.38 | 15.17 | 15.24 | 29,544 | -0.19(-1.21%) |
Jul 16, 2003 | 15.33 | 15.53 | 15.32 | 15.43 | 45,644 | -0.26(-1.65%) |
Jul 15, 2003 | 15.62 | 15.71 | 15.30 | 15.69 | 59,752 | +0.16(+1.01%) |
Jul 14, 2003 | 15.26 | 15.63 | 15.26 | 15.53 | 34,855 | +0.36(+2.34%) |
Jul 11, 2003 | 15.07 | 15.48 | 15.07 | 15.18 | 21,411 | +0.10(+0.68%) |
Jul 10, 2003 | 15.28 | 15.28 | 14.85 | 15.07 | 60,416 | -0.30(-1.96%) |
Jul 09, 2003 | 15.30 | 15.53 | 15.18 | 15.38 | 50,291 | +0.16(+1.07%) |
Jul 08, 2003 | 15.29 | 15.33 | 15.04 | 15.21 | 142,409 | +0.04(+0.24%) |
Jul 07, 2003 | 15.00 | 15.31 | 14.99 | 15.18 | 84,815 | +0.15(+1.00%) |
Jul 03, 2003 | 15.19 | 15.34 | 15.00 | 15.03 | 24,730 | -0.17(-1.11%) |
Jul 02, 2003 | 14.78 | 15.19 | 14.78 | 15.19 | 113,695 | +0.22(+1.45%) |