Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 16.23 | 16.40 | 16.16 | 16.25 | 1,128,556 | +0.11(+0.66%) |
Apr 29, 2004 | 16.10 | 16.55 | 15.99 | 16.14 | 1,428,425 | -0.40(-2.44%) |
Apr 28, 2004 | 16.74 | 16.75 | 16.45 | 16.55 | 1,167,067 | -0.26(-1.52%) |
Apr 27, 2004 | 16.54 | 16.90 | 16.54 | 16.80 | 993,064 | +0.27(+1.62%) |
Apr 26, 2004 | 16.56 | 16.73 | 16.42 | 16.54 | 688,969 | -0.03(-0.15%) |
Apr 23, 2004 | 16.65 | 16.65 | 16.42 | 16.56 | 679,811 | -0.08(-0.46%) |
Apr 22, 2004 | 16.07 | 16.71 | 15.95 | 16.64 | 984,140 | +0.46(+2.84%) |
Apr 21, 2004 | 16.11 | 16.21 | 15.91 | 16.18 | 477,628 | +0.07(+0.42%) |
Apr 20, 2004 | 16.28 | 16.42 | 16.06 | 16.11 | 567,096 | -0.18(-1.12%) |
Apr 19, 2004 | 16.48 | 16.52 | 16.11 | 16.29 | 914,633 | -0.19(-1.14%) |
Apr 16, 2004 | 16.23 | 16.54 | 16.23 | 16.48 | 1,011,850 | +0.23(+1.44%) |
Apr 15, 2004 | 16.17 | 16.40 | 16.03 | 16.25 | 745,091 | +0.07(+0.42%) |
Apr 14, 2004 | 16.09 | 16.44 | 15.91 | 16.18 | 1,073,373 | -0.05(-0.29%) |
Apr 13, 2004 | 16.31 | 16.40 | 16.19 | 16.23 | 922,617 | -0.09(-0.52%) |
Apr 12, 2004 | 16.30 | 16.43 | 16.27 | 16.31 | 459,547 | -0.00(-0.03%) |
Apr 08, 2004 | 16.50 | 16.54 | 16.26 | 16.31 | 1,107,657 | -0.12(-0.75%) |
Apr 07, 2004 | 16.50 | 16.57 | 16.37 | 16.44 | 865,320 | +0.03(+0.18%) |
Apr 06, 2004 | 16.43 | 16.62 | 16.31 | 16.41 | 1,339,897 | -0.03(-0.16%) |
Apr 05, 2004 | 16.02 | 16.47 | 16.00 | 16.43 | 1,503,098 | +0.47(+2.96%) |
Apr 02, 2004 | 16.37 | 16.37 | 15.75 | 15.96 | 4,089,198 | -0.22(-1.37%) |
Apr 01, 2004 | 16.48 | 16.52 | 16.08 | 16.18 | 1,971,569 | -0.29(-1.78%) |
Mar 31, 2004 | 16.68 | 16.68 | 16.43 | 16.48 | 943,281 | -0.17(-1.05%) |
Mar 30, 2004 | 16.33 | 16.71 | 16.33 | 16.65 | 1,326,512 | +0.31(+1.90%) |
Mar 29, 2004 | 16.29 | 16.37 | 16.22 | 16.34 | 644,118 | +0.16(+0.97%) |
Mar 26, 2004 | 16.18 | 16.22 | 16.14 | 16.18 | 1,036,271 | -0.05(-0.31%) |
Mar 25, 2004 | 16.10 | 16.25 | 16.01 | 16.23 | 753,075 | +0.21(+1.30%) |
Mar 24, 2004 | 15.99 | 16.13 | 15.91 | 16.02 | 983,906 | +0.14(+0.91%) |
Mar 23, 2004 | 15.95 | 16.09 | 15.82 | 15.88 | 1,010,441 | -0.00(-0.03%) |
Mar 22, 2004 | 15.94 | 15.94 | 15.63 | 15.88 | 1,428,659 | -0.33(-2.05%) |
Mar 19, 2004 | 16.30 | 16.32 | 16.13 | 16.22 | 761,294 | -0.15(-0.91%) |
Mar 18, 2004 | 16.40 | 16.52 | 16.21 | 16.37 | 837,376 | -0.12(-0.72%) |
Mar 17, 2004 | 16.36 | 16.52 | 16.20 | 16.48 | 929,427 | +0.15(+0.94%) |
Mar 16, 2004 | 16.23 | 16.49 | 16.18 | 16.33 | 1,612,760 | +0.11(+0.66%) |
Mar 15, 2004 | 16.33 | 16.33 | 16.02 | 16.23 | 1,790,990 | -0.11(-0.65%) |
Mar 12, 2004 | 15.93 | 16.50 | 15.87 | 16.33 | 1,731,111 | +0.57(+3.65%) |
Mar 11, 2004 | 15.86 | 15.92 | 15.54 | 15.76 | 3,010,424 | -0.78(-4.74%) |
Mar 10, 2004 | 16.92 | 16.92 | 16.45 | 16.54 | 1,375,355 | -0.40(-2.34%) |
Mar 09, 2004 | 17.03 | 17.09 | 16.86 | 16.94 | 1,359,152 | -0.10(-0.57%) |
Mar 08, 2004 | 17.35 | 17.35 | 17.01 | 17.03 | 1,016,546 | -0.24(-1.38%) |
Mar 05, 2004 | 17.33 | 17.50 | 17.25 | 17.27 | 1,175,286 | -0.17(-1.00%) |
Mar 04, 2004 | 17.25 | 17.48 | 17.18 | 17.45 | 1,103,430 | +0.20(+1.16%) |
Mar 03, 2004 | 17.22 | 17.25 | 16.98 | 17.25 | 1,224,364 | +0.03(+0.17%) |
Mar 02, 2004 | 17.33 | 17.37 | 17.08 | 17.22 | 884,576 | -0.20(-1.17%) |
Mar 01, 2004 | 17.56 | 17.56 | 17.26 | 17.42 | 1,487,835 | -0.14(-0.78%) |
Feb 27, 2004 | 17.27 | 17.68 | 16.98 | 17.56 | 2,161,540 | +0.41(+2.41%) |
Feb 26, 2004 | 17.14 | 17.25 | 16.97 | 17.14 | 1,011,615 | +0.01(+0.05%) |
Feb 25, 2004 | 17.12 | 17.25 | 16.92 | 17.14 | 737,577 | +0.02(+0.10%) |
Feb 24, 2004 | 16.99 | 17.34 | 16.91 | 17.12 | 1,470,458 | +0.14(+0.83%) |
Feb 23, 2004 | 17.35 | 17.35 | 16.91 | 16.98 | 715,973 | -0.28(-1.60%) |
Feb 20, 2004 | 17.44 | 17.44 | 17.22 | 17.26 | 1,109,536 | -0.09(-0.52%) |
Feb 19, 2004 | 17.46 | 17.55 | 17.28 | 17.34 | 1,003,866 | -0.07(-0.42%) |
Feb 18, 2004 | 17.61 | 17.61 | 17.31 | 17.42 | 1,312,422 | -0.19(-1.06%) |
Feb 17, 2004 | 17.40 | 17.68 | 17.37 | 17.60 | 1,922,256 | +0.40(+2.33%) |
Feb 13, 2004 | 17.38 | 17.49 | 17.09 | 17.20 | 1,325,572 | -0.17(-0.96%) |
Feb 12, 2004 | 17.34 | 17.40 | 17.27 | 17.37 | 1,251,134 | +0.04(+0.22%) |
Feb 11, 2004 | 17.02 | 17.38 | 17.01 | 17.33 | 4,681,655 | +0.32(+1.85%) |
Feb 10, 2004 | 17.03 | 17.15 | 16.69 | 17.02 | 5,122,417 | -0.32(-1.84%) |
Feb 09, 2004 | 17.20 | 17.36 | 17.00 | 17.34 | 1,683,442 | -0.05(-0.29%) |
Feb 06, 2004 | 17.33 | 17.86 | 17.21 | 17.39 | 2,861,076 | +0.04(+0.25%) |
Feb 05, 2004 | 16.54 | 17.40 | 16.27 | 17.34 | 4,132,405 | +1.46(+9.20%) |
Feb 04, 2004 | 16.29 | 16.37 | 15.84 | 15.88 | 1,381,225 | -0.33(-2.05%) |
Feb 03, 2004 | 15.78 | 16.37 | 15.69 | 16.22 | 1,397,193 | +0.43(+2.72%) |
Feb 02, 2004 | 15.75 | 15.97 | 15.75 | 15.79 | 1,066,563 | +0.00(+0.03%) |
Jan 30, 2004 | 15.74 | 15.81 | 15.63 | 15.78 | 1,625,441 | -0.04(-0.24%) |
Jan 29, 2004 | 15.88 | 16.02 | 15.72 | 15.82 | 997,995 | +0.08(+0.49%) |
Jan 28, 2004 | 16.10 | 16.14 | 15.72 | 15.74 | 905,475 | -0.29(-1.78%) |
Jan 27, 2004 | 16.11 | 16.19 | 15.95 | 16.03 | 1,254,421 | +0.03(+0.19%) |
Jan 26, 2004 | 16.09 | 16.22 | 15.85 | 16.00 | 1,850,166 | -0.09(-0.53%) |
Jan 23, 2004 | 16.34 | 16.43 | 16.03 | 16.08 | 1,805,315 | -0.28(-1.72%) |
Jan 22, 2004 | 16.44 | 16.48 | 16.20 | 16.37 | 968,642 | -0.00(-0.03%) |
Jan 21, 2004 | 16.46 | 16.50 | 16.29 | 16.37 | 1,534,095 | +0.00(+0.00%) |
Jan 20, 2004 | 16.78 | 16.78 | 16.01 | 16.37 | 2,367,480 | -0.49(-2.93%) |
Jan 16, 2004 | 16.78 | 16.91 | 16.76 | 16.86 | 464,009 | +0.19(+1.15%) |
Jan 15, 2004 | 16.50 | 16.85 | 16.49 | 16.67 | 969,347 | -0.17(-0.99%) |
Jan 14, 2004 | 16.29 | 16.86 | 16.25 | 16.84 | 1,053,648 | +0.63(+3.92%) |
Jan 13, 2004 | 16.16 | 16.33 | 15.95 | 16.20 | 1,419,032 | +0.04(+0.26%) |
Jan 12, 2004 | 16.22 | 16.30 | 16.06 | 16.16 | 1,005,040 | -0.06(-0.37%) |
Jan 09, 2004 | 16.42 | 16.50 | 16.16 | 16.22 | 1,697,296 | -0.30(-1.80%) |
Jan 08, 2004 | 16.80 | 16.80 | 16.35 | 16.52 | 1,344,123 | -0.28(-1.67%) |
Jan 07, 2004 | 16.95 | 16.97 | 16.66 | 16.80 | 859,919 | -0.23(-1.35%) |
Jan 06, 2004 | 16.97 | 17.03 | 16.82 | 17.03 | 833,619 | -0.00(-0.02%) |
Jan 05, 2004 | 16.93 | 17.03 | 16.78 | 17.03 | 1,119,163 | +0.39(+2.33%) |
Jan 02, 2004 | 16.88 | 16.99 | 16.54 | 16.65 | 1,009,971 | -0.23(-1.39%) |
Dec 31, 2003 | 16.82 | 16.92 | 16.79 | 16.88 | 700,710 | +0.06(+0.38%) |
Dec 30, 2003 | 16.74 | 16.91 | 16.74 | 16.82 | 694,839 | +0.07(+0.43%) |
Dec 29, 2003 | 16.58 | 16.71 | 16.57 | 16.74 | 662,669 | +0.16(+0.98%) |
Dec 26, 2003 | 16.45 | 16.58 | 16.44 | 16.58 | 221,907 | +0.15(+0.93%) |
Dec 24, 2003 | 16.45 | 16.52 | 16.38 | 16.43 | 212,983 | -0.03(-0.16%) |
Dec 23, 2003 | 16.52 | 16.63 | 16.36 | 16.45 | 605,607 | +0.09(+0.55%) |
Dec 22, 2003 | 16.31 | 16.34 | 16.26 | 16.37 | 661,494 | +0.13(+0.79%) |
Dec 19, 2003 | 16.26 | 16.57 | 16.17 | 16.24 | 1,065,389 | +0.04(+0.24%) |
Dec 18, 2003 | 16.01 | 16.20 | 16.00 | 16.20 | 871,895 | +0.23(+1.47%) |
Dec 17, 2003 | 15.96 | 15.97 | 15.86 | 15.97 | 417,279 | -0.04(-0.24%) |
Dec 16, 2003 | 16.03 | 16.08 | 15.91 | 16.00 | 695,074 | -0.02(-0.11%) |
Dec 15, 2003 | 16.40 | 16.40 | 15.97 | 16.02 | 807,084 | -0.09(-0.53%) |
Dec 12, 2003 | 16.01 | 16.08 | 15.95 | 16.11 | 460,956 | +0.11(+0.69%) |
Dec 11, 2003 | 15.82 | 16.02 | 15.82 | 16.00 | 741,334 | +0.23(+1.46%) |
Dec 10, 2003 | 15.82 | 15.83 | 15.69 | 15.77 | 1,504,742 | -0.15(-0.96%) |
Dec 09, 2003 | 16.18 | 16.18 | 15.88 | 15.92 | 558,642 | -0.25(-1.55%) |
Dec 08, 2003 | 16.09 | 16.18 | 16.00 | 16.17 | 415,166 | +0.08(+0.50%) |
Dec 05, 2003 | 16.27 | 16.28 | 16.02 | 16.09 | 1,475,154 | -0.20(-1.20%) |
Dec 04, 2003 | 15.76 | 16.26 | 15.76 | 16.28 | 2,142,989 | +0.52(+3.32%) |
Dec 03, 2003 | 15.80 | 15.86 | 15.71 | 15.76 | 1,819,169 | +0.13(+0.84%) |
Dec 02, 2003 | 15.65 | 15.79 | 15.62 | 15.63 | 961,128 | -0.03(-0.19%) |
Dec 01, 2003 | 15.68 | 15.73 | 15.61 | 15.66 | 1,225,303 | +0.05(+0.30%) |
Nov 28, 2003 | 15.54 | 15.68 | 15.54 | 15.61 | 223,081 | +0.10(+0.63%) |
Nov 26, 2003 | 15.80 | 15.80 | 15.46 | 15.51 | 1,531,277 | -0.14(-0.87%) |
Nov 25, 2003 | 15.59 | 15.59 | 15.54 | 15.65 | 1,727,823 | -0.20(-1.24%) |
Nov 24, 2003 | 15.25 | 16.17 | 15.25 | 15.85 | 2,724,410 | +0.72(+4.79%) |
Nov 21, 2003 | 15.17 | 15.19 | 14.99 | 15.12 | 932,245 | +0.13(+0.85%) |
Nov 20, 2003 | 14.68 | 15.10 | 14.65 | 14.99 | 1,997,165 | +0.26(+1.76%) |
Nov 19, 2003 | 14.92 | 14.94 | 14.66 | 14.73 | 1,197,829 | -0.17(-1.17%) |
Nov 18, 2003 | 15.05 | 15.08 | 14.97 | 14.91 | 753,075 | -0.14(-0.96%) |
Nov 17, 2003 | 14.99 | 15.20 | 14.93 | 15.05 | 832,680 | -0.18(-1.17%) |
Nov 14, 2003 | 15.42 | 15.48 | 15.22 | 15.23 | 1,526,111 | -0.29(-1.87%) |
Nov 13, 2003 | 15.62 | 15.63 | 15.43 | 15.52 | 757,772 | -0.11(-0.68%) |
Nov 12, 2003 | 15.52 | 15.65 | 15.36 | 15.63 | 975,217 | +0.09(+0.55%) |
Nov 11, 2003 | 15.85 | 15.85 | 15.48 | 15.54 | 1,027,583 | -0.29(-1.86%) |
Nov 10, 2003 | 15.89 | 15.94 | 15.71 | 15.84 | 1,124,799 | +0.08(+0.51%) |
Nov 07, 2003 | 15.69 | 15.79 | 15.62 | 15.76 | 992,829 | +0.07(+0.43%) |
Nov 06, 2003 | 15.69 | 15.71 | 15.50 | 15.69 | 654,919 | -0.03(-0.19%) |
Nov 05, 2003 | 15.72 | 15.74 | 15.56 | 15.72 | 839,959 | -0.02(-0.11%) |
Nov 04, 2003 | 15.72 | 15.85 | 15.68 | 15.74 | 943,307 | -0.01(-0.08%) |
Nov 03, 2003 | 15.98 | 16.02 | 15.73 | 15.75 | 1,349,759 | -0.04(-0.27%) |
Oct 31, 2003 | 15.86 | 15.92 | 15.70 | 15.79 | 1,285,887 | -0.03(-0.19%) |
Oct 30, 2003 | 15.42 | 15.83 | 15.33 | 15.82 | 3,450,481 | +0.24(+1.53%) |
Oct 29, 2003 | 15.97 | 16.23 | 15.13 | 15.58 | 8,547,303 | -1.40(-8.25%) |
Oct 28, 2003 | 16.80 | 16.86 | 16.61 | 16.98 | 1,412,926 | +0.37(+2.20%) |
Oct 27, 2003 | 16.22 | 16.78 | 16.22 | 16.62 | 1,216,380 | +0.40(+2.50%) |
Oct 24, 2003 | 16.51 | 16.55 | 15.92 | 16.21 | 1,726,179 | -0.37(-2.21%) |
Oct 23, 2003 | 16.27 | 16.66 | 16.27 | 16.58 | 760,355 | +0.11(+0.65%) |
Oct 22, 2003 | 16.61 | 16.68 | 16.43 | 16.47 | 665,252 | -0.20(-1.23%) |
Oct 21, 2003 | 16.52 | 16.80 | 16.45 | 16.68 | 1,193,602 | +0.13(+0.80%) |
Oct 20, 2003 | 16.53 | 16.63 | 16.36 | 16.54 | 904,301 | -0.02(-0.10%) |
Oct 17, 2003 | 16.67 | 16.74 | 16.47 | 16.56 | 1,277,903 | -0.03(-0.15%) |
Oct 16, 2003 | 16.82 | 16.86 | 16.59 | 16.59 | 1,656,907 | -0.39(-2.28%) |
Oct 15, 2003 | 17.25 | 17.25 | 16.89 | 16.97 | 1,667,474 | -0.29(-1.68%) |
Oct 14, 2003 | 17.29 | 17.29 | 17.00 | 17.26 | 606,546 | +0.01(+0.07%) |
Oct 13, 2003 | 17.24 | 17.38 | 17.18 | 17.25 | 560,990 | +0.02(+0.12%) |
Oct 10, 2003 | 17.04 | 17.27 | 17.03 | 17.23 | 1,410,108 | +0.14(+0.82%) |
Oct 09, 2003 | 16.88 | 17.36 | 16.83 | 17.09 | 1,423,024 | +0.30(+1.80%) |
Oct 08, 2003 | 16.95 | 16.96 | 16.69 | 16.79 | 638,717 | -0.12(-0.71%) |
Oct 07, 2003 | 16.65 | 17.01 | 16.54 | 16.91 | 1,282,600 | +0.12(+0.74%) |
Oct 06, 2003 | 16.90 | 16.97 | 16.71 | 16.78 | 1,365,962 | -0.04(-0.23%) |
Oct 03, 2003 | 16.42 | 16.98 | 16.35 | 16.82 | 2,020,412 | +0.62(+3.81%) |
Oct 02, 2003 | 16.28 | 16.31 | 15.96 | 16.20 | 1,832,789 | -0.23(-1.43%) |
Oct 01, 2003 | 15.90 | 16.45 | 15.72 | 16.44 | 1,488,774 | +0.54(+3.40%) |
Sep 30, 2003 | 16.09 | 16.09 | 15.78 | 15.90 | 1,609,238 | -0.20(-1.22%) |
Sep 29, 2003 | 15.52 | 16.17 | 15.52 | 16.09 | 1,625,441 | +0.55(+3.56%) |
Sep 26, 2003 | 15.96 | 16.10 | 15.39 | 15.54 | 1,222,250 | -0.38(-2.38%) |
Sep 25, 2003 | 15.86 | 16.18 | 15.86 | 15.92 | 1,650,801 | +0.11(+0.67%) |
Sep 24, 2003 | 15.97 | 16.06 | 15.65 | 15.81 | 1,058,814 | -0.09(-0.59%) |
Sep 23, 2003 | 15.75 | 15.99 | 15.78 | 15.91 | 1,071,494 | +0.15(+0.97%) |
Sep 22, 2003 | 15.86 | 15.86 | 15.62 | 15.75 | 878,470 | -0.24(-1.49%) |
Sep 19, 2003 | 16.27 | 16.31 | 15.97 | 15.99 | 1,046,368 | -0.12(-0.74%) |
Sep 18, 2003 | 15.76 | 16.12 | 15.66 | 16.11 | 1,158,144 | +0.55(+3.50%) |
Sep 17, 2003 | 15.69 | 15.80 | 15.54 | 15.56 | 1,030,400 | -0.20(-1.24%) |
Sep 16, 2003 | 15.63 | 15.76 | 15.54 | 15.76 | 624,627 | +0.24(+1.54%) |
Sep 15, 2003 | 15.39 | 15.60 | 15.29 | 15.52 | 1,383,104 | +0.19(+1.25%) |
Sep 12, 2003 | 15.39 | 15.48 | 15.14 | 15.33 | 1,178,573 | -0.06(-0.36%) |
Sep 11, 2003 | 15.16 | 15.49 | 15.16 | 15.39 | 1,377,938 | +0.29(+1.92%) |
Sep 10, 2003 | 15.37 | 15.42 | 15.04 | 15.10 | 889,742 | -0.31(-1.99%) |
Sep 09, 2003 | 15.44 | 15.63 | 15.29 | 15.40 | 996,586 | -0.28(-1.77%) |
Sep 08, 2003 | 15.31 | 15.74 | 15.31 | 15.68 | 1,210,275 | +0.29(+1.88%) |
Sep 05, 2003 | 15.57 | 15.59 | 15.33 | 15.39 | 917,216 | -0.29(-1.85%) |
Sep 04, 2003 | 15.97 | 16.02 | 15.51 | 15.68 | 1,372,537 | -0.29(-1.79%) |
Sep 03, 2003 | 15.71 | 16.02 | 15.61 | 15.97 | 1,703,871 | +0.32(+2.04%) |
Sep 02, 2003 | 15.79 | 15.79 | 15.40 | 15.65 | 1,449,559 | -0.04(-0.27%) |
Aug 29, 2003 | 15.87 | 15.87 | 15.50 | 15.69 | 1,094,507 | -0.20(-1.23%) |
Aug 28, 2003 | 15.61 | 15.92 | 15.39 | 15.88 | 2,217,663 | +0.31(+1.97%) |
Aug 27, 2003 | 15.35 | 15.64 | 15.35 | 15.58 | 667,365 | +0.14(+0.91%) |
Aug 26, 2003 | 15.49 | 15.50 | 15.31 | 15.44 | 1,378,407 | -0.06(-0.38%) |
Aug 25, 2003 | 15.76 | 15.79 | 15.22 | 15.50 | 2,267,210 | -0.46(-2.91%) |
Aug 22, 2003 | 16.14 | 16.23 | 15.95 | 15.96 | 745,326 | -0.12(-0.72%) |
Aug 21, 2003 | 16.02 | 16.37 | 16.02 | 16.08 | 2,004,209 | +0.08(+0.48%) |
Aug 20, 2003 | 15.76 | 16.06 | 15.74 | 16.00 | 1,719,839 | +0.22(+1.40%) |
Aug 19, 2003 | 15.80 | 15.97 | 15.61 | 15.78 | 1,363,614 | +0.04(+0.27%) |
Aug 18, 2003 | 15.39 | 16.18 | 15.35 | 15.74 | 3,128,539 | +0.46(+2.98%) |
Aug 15, 2003 | 14.86 | 15.43 | 14.80 | 15.28 | 1,782,537 | +0.48(+3.25%) |
Aug 14, 2003 | 14.66 | 14.90 | 14.62 | 14.80 | 715,269 | +0.26(+1.76%) |
Aug 13, 2003 | 14.67 | 14.68 | 14.45 | 14.54 | 440,526 | -0.10(-0.67%) |
Aug 12, 2003 | 14.45 | 14.66 | 14.38 | 14.64 | 729,358 | +0.23(+1.60%) |
Aug 11, 2003 | 14.48 | 14.63 | 14.32 | 14.41 | 1,006,683 | -0.09(-0.62%) |
Aug 08, 2003 | 14.42 | 14.70 | 14.28 | 14.50 | 1,073,138 | +0.18(+1.28%) |
Aug 07, 2003 | 14.39 | 14.54 | 14.23 | 14.32 | 1,503,333 | -0.11(-0.74%) |
Aug 06, 2003 | 13.97 | 14.54 | 13.88 | 14.42 | 2,066,672 | +0.46(+3.26%) |
Aug 05, 2003 | 14.59 | 14.59 | 13.90 | 13.97 | 2,441,918 | -0.77(-5.23%) |
Aug 04, 2003 | 14.63 | 14.84 | 14.34 | 14.74 | 1,339,192 | +0.12(+0.79%) |
Aug 01, 2003 | 15.11 | 15.11 | 14.42 | 14.62 | 1,334,730 | -0.55(-3.62%) |
Jul 31, 2003 | 15.28 | 15.44 | 15.06 | 15.17 | 1,448,854 | +0.10(+0.65%) |
Jul 30, 2003 | 15.10 | 15.28 | 14.80 | 15.08 | 1,639,530 | -0.02(-0.14%) |
Jul 29, 2003 | 14.88 | 15.22 | 14.73 | 15.10 | 1,316,414 | +0.29(+1.96%) |
Jul 28, 2003 | 15.09 | 15.12 | 14.76 | 14.81 | 1,276,729 | -0.30(-2.00%) |
Jul 25, 2003 | 14.59 | 15.11 | 14.59 | 15.11 | 1,727,588 | +0.65(+4.51%) |
Jul 24, 2003 | 14.65 | 14.88 | 14.45 | 14.46 | 974,043 | -0.14(-0.93%) |
Jul 23, 2003 | 14.80 | 14.83 | 14.50 | 14.59 | 959,014 | -0.14(-0.95%) |
Jul 22, 2003 | 14.46 | 14.79 | 14.31 | 14.73 | 1,240,801 | +0.45(+3.13%) |
Jul 21, 2003 | 14.46 | 14.52 | 14.22 | 14.29 | 935,767 | -0.23(-1.61%) |
Jul 18, 2003 | 14.31 | 14.52 | 14.24 | 14.52 | 1,246,672 | +0.19(+1.31%) |
Jul 17, 2003 | 13.97 | 14.42 | 13.95 | 14.33 | 1,412,926 | +0.00(+0.03%) |
Jul 16, 2003 | 14.38 | 14.46 | 14.25 | 14.33 | 845,126 | +0.00(+0.00%) |
Jul 15, 2003 | 14.61 | 14.85 | 14.22 | 14.33 | 1,336,374 | -0.19(-1.29%) |
Jul 14, 2003 | 14.82 | 15.05 | 14.49 | 14.52 | 1,724,066 | -0.26(-1.76%) |
Jul 11, 2003 | 14.40 | 14.82 | 14.39 | 14.78 | 1,939,398 | +0.37(+2.60%) |
Jul 10, 2003 | 14.27 | 14.40 | 14.16 | 14.40 | 1,480,790 | +0.01(+0.09%) |
Jul 09, 2003 | 14.29 | 14.48 | 14.15 | 14.39 | 1,125,973 | +0.14(+1.02%) |
Jul 08, 2003 | 14.52 | 14.59 | 14.16 | 14.24 | 1,577,537 | -0.43(-2.90%) |
Jul 07, 2003 | 14.48 | 14.76 | 14.39 | 14.67 | 1,393,201 | +0.39(+2.71%) |
Jul 03, 2003 | 14.39 | 14.45 | 14.16 | 14.28 | 397,554 | -0.17(-1.15%) |
Jul 02, 2003 | 14.42 | 14.47 | 14.16 | 14.45 | 974,513 | +0.06(+0.41%) |
Jul 01, 2003 | 14.28 | 14.45 | 13.88 | 14.39 | 1,894,782 | +0.06(+0.45%) |
Jun 30, 2003 | 14.85 | 14.85 | 14.32 | 14.33 | 1,981,666 | -0.52(-3.50%) |
Jun 27, 2003 | 14.63 | 15.02 | 14.46 | 14.85 | 2,251,477 | +0.27(+1.87%) |
Jun 26, 2003 | 14.76 | 14.78 | 14.46 | 14.57 | 1,316,414 | -0.22(-1.47%) |
Jun 25, 2003 | 14.82 | 15.00 | 14.73 | 14.79 | 1,202,056 | -0.05(-0.32%) |
Jun 24, 2003 | 14.82 | 14.90 | 14.65 | 14.84 | 970,521 | +0.02(+0.11%) |
Jun 23, 2003 | 14.69 | 14.85 | 14.34 | 14.82 | 2,353,156 | +0.05(+0.35%) |
Jun 20, 2003 | 15.12 | 15.12 | 14.76 | 14.77 | 1,421,145 | -0.30(-1.98%) |
Jun 19, 2003 | 15.10 | 15.31 | 15.00 | 15.07 | 2,166,002 | -0.06(-0.37%) |
Jun 18, 2003 | 14.96 | 15.22 | 14.92 | 15.12 | 1,383,339 | +0.20(+1.31%) |
Jun 17, 2003 | 14.94 | 15.01 | 14.75 | 14.93 | 1,008,092 | -0.02(-0.11%) |
Jun 16, 2003 | 14.73 | 15.28 | 14.67 | 14.94 | 2,514,009 | +0.19(+1.27%) |
Jun 13, 2003 | 14.99 | 15.18 | 14.66 | 14.76 | 1,661,368 | -0.24(-1.62%) |
Jun 12, 2003 | 14.90 | 15.21 | 14.85 | 15.00 | 1,450,498 | +0.33(+2.24%) |
Jun 11, 2003 | 14.31 | 14.67 | 14.27 | 14.67 | 1,410,343 | +0.21(+1.44%) |
Jun 10, 2003 | 14.80 | 14.85 | 14.33 | 14.46 | 1,641,643 | -0.27(-1.85%) |
Jun 09, 2003 | 14.65 | 14.88 | 14.36 | 14.73 | 2,054,696 | -0.02(-0.14%) |
Jun 06, 2003 | 15.31 | 15.37 | 14.70 | 14.76 | 1,552,411 | -0.64(-4.18%) |
Jun 05, 2003 | 15.54 | 15.54 | 15.15 | 15.40 | 1,328,390 | -0.14(-0.88%) |
Jun 04, 2003 | 14.79 | 15.62 | 14.77 | 15.54 | 1,878,814 | +0.72(+4.89%) |
Jun 03, 2003 | 15.08 | 15.08 | 14.73 | 14.81 | 1,170,355 | -0.16(-1.05%) |
Jun 02, 2003 | 15.14 | 15.42 | 14.73 | 14.97 | 2,428,534 | -0.14(-0.96%) |
May 30, 2003 | 14.69 | 15.25 | 14.59 | 15.11 | 1,556,872 | +0.54(+3.71%) |
May 29, 2003 | 14.97 | 15.13 | 14.42 | 14.57 | 1,892,669 | -0.37(-2.51%) |
May 28, 2003 | 14.71 | 15.13 | 14.65 | 14.95 | 1,997,165 | +0.38(+2.60%) |
May 27, 2003 | 14.22 | 14.57 | 14.14 | 14.57 | 1,147,107 | +0.26(+1.82%) |
May 23, 2003 | 14.39 | 14.48 | 14.17 | 14.31 | 899,370 | -0.06(-0.38%) |
May 22, 2003 | 14.22 | 14.43 | 14.12 | 14.36 | 1,169,650 | +0.23(+1.60%) |
May 21, 2003 | 14.31 | 14.33 | 14.09 | 14.14 | 1,188,201 | -0.27(-1.86%) |
May 20, 2003 | 14.37 | 14.56 | 14.22 | 14.41 | 919,329 | +0.00(+0.00%) |
May 19, 2003 | 14.59 | 14.59 | 14.26 | 14.41 | 1,405,647 | -0.22(-1.49%) |
May 16, 2003 | 14.76 | 14.78 | 14.49 | 14.62 | 1,464,118 | -0.17(-1.18%) |
May 15, 2003 | 14.69 | 14.84 | 14.59 | 14.80 | 1,285,887 | +0.20(+1.40%) |
May 14, 2003 | 14.67 | 14.69 | 14.37 | 14.59 | 1,358,448 | +0.03(+0.18%) |
May 13, 2003 | 14.75 | 14.78 | 14.36 | 14.57 | 1,500,045 | -0.22(-1.47%) |
May 12, 2003 | 14.52 | 14.82 | 14.48 | 14.79 | 1,188,201 | +0.26(+1.82%) |
May 09, 2003 | 14.56 | 14.72 | 14.40 | 14.52 | 947,978 | -0.04(-0.29%) |
May 08, 2003 | 14.63 | 14.74 | 14.30 | 14.56 | 1,670,761 | -0.06(-0.44%) |
May 07, 2003 | 14.48 | 14.85 | 14.38 | 14.63 | 1,573,310 | +0.09(+0.59%) |
May 06, 2003 | 14.71 | 14.82 | 14.40 | 14.54 | 1,878,344 | -0.15(-1.04%) |
May 05, 2003 | 15.10 | 15.12 | 14.48 | 14.70 | 2,087,806 | -0.35(-2.29%) |
May 02, 2003 | 14.68 | 15.21 | 14.63 | 15.04 | 1,566,970 | +0.30(+2.05%) |