Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 14.32 | 14.47 | 14.32 | 14.43 | 30,609 | +0.07(+0.50%) |
Apr 29, 2004 | 14.37 | 14.43 | 14.32 | 14.36 | 38,578 | -0.11(-0.76%) |
Apr 28, 2004 | 14.36 | 14.47 | 14.36 | 14.47 | 29,703 | +0.08(+0.58%) |
Apr 27, 2004 | 14.36 | 14.40 | 14.33 | 14.38 | 49,626 | +0.09(+0.66%) |
Apr 26, 2004 | 14.26 | 14.40 | 14.26 | 14.29 | 49,264 | +0.03(+0.23%) |
Apr 23, 2004 | 14.36 | 14.36 | 14.19 | 14.26 | 53,611 | -0.10(-0.69%) |
Apr 22, 2004 | 14.30 | 14.38 | 14.28 | 14.36 | 67,738 | +0.04(+0.31%) |
Apr 21, 2004 | 14.47 | 14.47 | 14.27 | 14.31 | 53,792 | -0.15(-1.07%) |
Apr 20, 2004 | 14.48 | 14.54 | 14.45 | 14.47 | 23,907 | -0.04(-0.27%) |
Apr 19, 2004 | 14.58 | 14.63 | 14.48 | 14.50 | 20,104 | -0.02(-0.11%) |
Apr 16, 2004 | 14.36 | 14.58 | 14.22 | 14.52 | 45,642 | +0.11(+0.77%) |
Apr 15, 2004 | 14.52 | 14.55 | 14.41 | 14.41 | 36,223 | -0.22(-1.51%) |
Apr 14, 2004 | 14.66 | 14.72 | 14.58 | 14.63 | 38,940 | -0.14(-0.94%) |
Apr 13, 2004 | 14.71 | 14.86 | 14.71 | 14.77 | 31,514 | -0.04(-0.30%) |
Apr 12, 2004 | 15.01 | 15.01 | 14.80 | 14.81 | 32,239 | -0.15(-1.00%) |
Apr 08, 2004 | 14.91 | 15.03 | 14.91 | 14.96 | 10,867 | +0.05(+0.33%) |
Apr 07, 2004 | 14.91 | 15.02 | 14.91 | 14.91 | 13,221 | -0.01(-0.04%) |
Apr 06, 2004 | 14.77 | 15.02 | 14.74 | 14.92 | 33,688 | +0.06(+0.37%) |
Apr 05, 2004 | 15.05 | 15.05 | 14.86 | 14.86 | 19,198 | -0.20(-1.36%) |
Apr 02, 2004 | 15.18 | 15.18 | 15.07 | 15.07 | 37,491 | -0.02(-0.15%) |
Apr 01, 2004 | 15.09 | 15.13 | 15.09 | 15.09 | 8,512 | +0.02(+0.11%) |
Mar 31, 2004 | 15.08 | 15.13 | 15.01 | 15.07 | 25,718 | +0.03(+0.18%) |
Mar 30, 2004 | 15.02 | 15.08 | 14.97 | 15.05 | 19,560 | +0.06(+0.41%) |
Mar 29, 2004 | 14.95 | 15.07 | 14.95 | 14.98 | 16,481 | +0.04(+0.30%) |
Mar 26, 2004 | 14.94 | 15.01 | 14.94 | 14.94 | 23,907 | -0.07(-0.44%) |
Mar 25, 2004 | 14.94 | 15.01 | 14.91 | 15.01 | 19,560 | +0.03(+0.22%) |
Mar 24, 2004 | 15.00 | 15.05 | 14.97 | 14.97 | 15,576 | -0.05(-0.33%) |
Mar 23, 2004 | 14.95 | 15.02 | 14.95 | 15.02 | 19,017 | +0.03(+0.22%) |
Mar 22, 2004 | 14.91 | 15.00 | 14.91 | 14.99 | 34,956 | +0.03(+0.18%) |
Mar 19, 2004 | 14.91 | 14.96 | 14.91 | 14.96 | 11,953 | +0.05(+0.33%) |
Mar 18, 2004 | 15.04 | 15.04 | 14.91 | 14.91 | 20,466 | -0.02(-0.15%) |
Mar 17, 2004 | 14.92 | 14.97 | 14.91 | 14.93 | 9,055 | -0.01(-0.04%) |
Mar 16, 2004 | 14.90 | 14.94 | 14.89 | 14.94 | 18,655 | +0.04(+0.26%) |
Mar 15, 2004 | 14.86 | 14.91 | 14.86 | 14.90 | 30,790 | +0.04(+0.30%) |
Mar 12, 2004 | 14.80 | 14.89 | 14.80 | 14.86 | 35,861 | -0.02(-0.15%) |
Mar 11, 2004 | 14.84 | 14.94 | 14.81 | 14.88 | 46,728 | -0.22(-1.46%) |
Mar 10, 2004 | 15.16 | 15.23 | 15.10 | 15.10 | 55,965 | +0.00(+0.00%) |
Mar 09, 2004 | 15.13 | 15.13 | 15.10 | 15.10 | 13,765 | +0.01(+0.04%) |
Mar 08, 2004 | 15.18 | 15.18 | 15.10 | 15.10 | 12,316 | -0.04(-0.29%) |
Mar 05, 2004 | 15.16 | 15.18 | 15.13 | 15.14 | 15,938 | +0.00(+0.00%) |
Mar 04, 2004 | 15.08 | 15.17 | 15.08 | 15.14 | 16,844 | +0.06(+0.40%) |
Mar 03, 2004 | 15.10 | 15.12 | 15.08 | 15.08 | 23,907 | +0.02(+0.11%) |
Mar 02, 2004 | 15.08 | 15.11 | 15.05 | 15.06 | 32,963 | -0.04(-0.26%) |
Mar 01, 2004 | 15.06 | 15.10 | 15.05 | 15.10 | 5,976 | -0.01(-0.04%) |
Feb 27, 2004 | 15.02 | 15.11 | 15.02 | 15.11 | 36,042 | +0.05(+0.33%) |
Feb 26, 2004 | 15.06 | 15.10 | 15.01 | 15.06 | 35,680 | -0.04(-0.26%) |
Feb 25, 2004 | 15.07 | 15.14 | 15.05 | 15.10 | 26,081 | -0.02(-0.11%) |
Feb 24, 2004 | 15.10 | 15.15 | 15.07 | 15.11 | 23,364 | +0.04(+0.29%) |
Feb 23, 2004 | 15.09 | 15.13 | 15.07 | 15.07 | 24,270 | -0.05(-0.33%) |
Feb 20, 2004 | 15.11 | 15.13 | 15.06 | 15.12 | 22,277 | +0.02(+0.11%) |
Feb 19, 2004 | 15.01 | 15.11 | 15.00 | 15.10 | 45,460 | +0.04(+0.26%) |
Feb 18, 2004 | 14.99 | 15.06 | 14.99 | 15.06 | 36,948 | +0.07(+0.48%) |
Feb 17, 2004 | 15.05 | 15.05 | 14.99 | 14.99 | 20,466 | -0.06(-0.37%) |
Feb 13, 2004 | 15.05 | 15.07 | 15.00 | 15.05 | 30,246 | +0.06(+0.37%) |
Feb 12, 2004 | 15.02 | 15.06 | 14.99 | 14.99 | 17,206 | -0.01(-0.04%) |
Feb 11, 2004 | 15.01 | 15.01 | 14.99 | 15.00 | 13,221 | -0.01(-0.07%) |
Feb 10, 2004 | 14.97 | 15.02 | 14.95 | 15.01 | 24,451 | +0.02(+0.11%) |
Feb 09, 2004 | 15.02 | 15.03 | 14.97 | 14.99 | 24,632 | -0.03(-0.18%) |
Feb 06, 2004 | 15.01 | 15.03 | 14.95 | 15.02 | 24,632 | +0.06(+0.37%) |
Feb 05, 2004 | 14.97 | 15.03 | 14.96 | 14.96 | 28,254 | +0.00(+0.00%) |
Feb 04, 2004 | 14.98 | 14.99 | 14.95 | 14.96 | 32,239 | -0.02(-0.11%) |
Feb 03, 2004 | 15.05 | 15.08 | 14.97 | 14.98 | 24,632 | -0.07(-0.44%) |
Feb 02, 2004 | 15.10 | 15.10 | 15.05 | 15.05 | 17,206 | -0.04(-0.29%) |
Jan 30, 2004 | 15.06 | 15.11 | 15.03 | 15.09 | 43,287 | +0.02(+0.11%) |
Jan 29, 2004 | 15.03 | 15.07 | 15.03 | 15.07 | 23,726 | +0.01(+0.04%) |
Jan 28, 2004 | 15.05 | 15.09 | 15.03 | 15.07 | 27,711 | +0.01(+0.04%) |
Jan 27, 2004 | 15.05 | 15.06 | 14.99 | 15.06 | 20,104 | +0.02(+0.11%) |
Jan 26, 2004 | 15.00 | 15.07 | 15.00 | 15.05 | 46,909 | +0.02(+0.11%) |
Jan 23, 2004 | 15.05 | 15.05 | 14.97 | 15.03 | 24,813 | -0.04(-0.29%) |
Jan 22, 2004 | 15.06 | 15.08 | 15.03 | 15.07 | 35,137 | +0.03(+0.22%) |
Jan 21, 2004 | 15.07 | 15.07 | 15.03 | 15.04 | 12,497 | -0.03(-0.22%) |
Jan 20, 2004 | 14.94 | 15.07 | 14.94 | 15.07 | 49,445 | +0.11(+0.74%) |
Jan 16, 2004 | 14.95 | 14.99 | 14.93 | 14.96 | 25,537 | -0.01(-0.07%) |
Jan 15, 2004 | 14.94 | 14.99 | 14.94 | 14.97 | 19,560 | +0.02(+0.15%) |
Jan 14, 2004 | 14.93 | 14.98 | 14.93 | 14.95 | 23,183 | +0.01(+0.04%) |
Jan 13, 2004 | 14.93 | 15.00 | 14.93 | 14.95 | 20,104 | -0.03(-0.18%) |
Jan 12, 2004 | 14.95 | 14.98 | 14.94 | 14.97 | 26,443 | +0.01(+0.07%) |
Jan 09, 2004 | 14.98 | 15.00 | 14.95 | 14.96 | 22,458 | +0.04(+0.26%) |
Jan 08, 2004 | 14.92 | 14.97 | 14.92 | 14.92 | 28,979 | -0.01(-0.04%) |
Jan 07, 2004 | 14.92 | 14.92 | 14.92 | 14.93 | 29,160 | -0.03(-0.22%) |
Jan 06, 2004 | 14.87 | 14.96 | 14.86 | 14.96 | 26,986 | +0.05(+0.33%) |
Jan 05, 2004 | 14.93 | 14.93 | 14.87 | 14.91 | 39,846 | -0.01(-0.04%) |
Jan 02, 2004 | 14.91 | 14.92 | 14.85 | 14.92 | 23,002 | +0.03(+0.22%) |
Dec 31, 2003 | 14.92 | 14.92 | 14.86 | 14.89 | 14,670 | -0.04(-0.26%) |
Dec 30, 2003 | 14.94 | 14.94 | 14.87 | 14.92 | 20,647 | +0.03(+0.19%) |
Dec 29, 2003 | 14.87 | 14.91 | 14.86 | 14.90 | 15,214 | +0.03(+0.19%) |
Dec 26, 2003 | 14.87 | 14.87 | 14.87 | 14.87 | 4,165 | -0.04(-0.26%) |
Dec 24, 2003 | 14.93 | 14.93 | 14.85 | 14.91 | 12,497 | +0.02(+0.15%) |
Dec 23, 2003 | 14.86 | 14.89 | 14.83 | 14.89 | 35,137 | -0.06(-0.37%) |
Dec 22, 2003 | 14.90 | 14.94 | 14.87 | 14.94 | 33,688 | +0.06(+0.37%) |
Dec 19, 2003 | 14.86 | 14.89 | 14.84 | 14.89 | 24,270 | +0.05(+0.34%) |
Dec 18, 2003 | 14.84 | 14.87 | 14.82 | 14.84 | 16,119 | -0.04(-0.30%) |
Dec 17, 2003 | 14.86 | 14.88 | 14.86 | 14.88 | 11,953 | +0.03(+0.22%) |
Dec 16, 2003 | 14.81 | 14.87 | 14.80 | 14.85 | 58,320 | +0.02(+0.11%) |
Dec 15, 2003 | 14.81 | 14.87 | 14.79 | 14.83 | 31,877 | +0.04(+0.26%) |
Dec 12, 2003 | 14.84 | 14.86 | 14.79 | 14.79 | 33,507 | -0.06(-0.41%) |
Dec 11, 2003 | 14.73 | 14.85 | 14.73 | 14.85 | 40,751 | -0.27(-1.79%) |
Dec 10, 2003 | 15.06 | 15.13 | 15.05 | 15.12 | 28,073 | +0.01(+0.04%) |
Dec 09, 2003 | 15.06 | 15.13 | 15.05 | 15.12 | 58,863 | +0.03(+0.22%) |
Dec 08, 2003 | 15.02 | 15.10 | 15.02 | 15.08 | 28,435 | +0.02(+0.11%) |
Dec 05, 2003 | 15.01 | 15.07 | 15.01 | 15.07 | 13,402 | +0.05(+0.33%) |
Dec 04, 2003 | 14.96 | 14.97 | 14.96 | 15.02 | 7,607 | +0.04(+0.26%) |
Dec 03, 2003 | 14.94 | 14.98 | 14.93 | 14.98 | 21,915 | +0.01(+0.04%) |
Dec 02, 2003 | 14.95 | 14.98 | 14.95 | 14.97 | 21,734 | +0.03(+0.22%) |
Dec 01, 2003 | 14.94 | 15.00 | 14.94 | 14.94 | 20,647 | -0.01(-0.04%) |
Nov 28, 2003 | 14.96 | 14.97 | 14.95 | 14.95 | 7,063 | -0.07(-0.44%) |
Nov 26, 2003 | 14.98 | 15.01 | 14.98 | 15.01 | 14,127 | +0.03(+0.22%) |
Nov 25, 2003 | 15.01 | 15.01 | 14.94 | 14.98 | 16,300 | -0.02(-0.15%) |
Nov 24, 2003 | 14.97 | 15.01 | 14.93 | 15.00 | 30,971 | +0.08(+0.56%) |
Nov 21, 2003 | 14.94 | 14.98 | 14.92 | 14.92 | 30,790 | -0.04(-0.26%) |
Nov 20, 2003 | 14.93 | 14.96 | 14.91 | 14.96 | 41,657 | -0.01(-0.07%) |
Nov 19, 2003 | 14.97 | 15.05 | 14.92 | 14.97 | 35,861 | -0.01(-0.07%) |
Nov 18, 2003 | 14.97 | 15.00 | 14.97 | 14.98 | 27,530 | +0.09(+0.59%) |
Nov 17, 2003 | 15.00 | 15.00 | 14.89 | 14.89 | 25,537 | -0.09(-0.59%) |
Nov 14, 2003 | 14.99 | 14.99 | 14.98 | 14.98 | 14,308 | -0.05(-0.33%) |
Nov 13, 2003 | 14.97 | 15.04 | 14.97 | 15.03 | 17,387 | +0.04(+0.26%) |
Nov 12, 2003 | 14.90 | 15.03 | 14.90 | 14.99 | 38,216 | +0.07(+0.48%) |
Nov 11, 2003 | 14.88 | 14.88 | 14.88 | 14.92 | 21,372 | -0.04(-0.30%) |
Nov 10, 2003 | 14.91 | 14.96 | 14.91 | 14.96 | 17,206 | -0.01(-0.07%) |
Nov 07, 2003 | 14.97 | 14.97 | 14.97 | 14.97 | 17,568 | +0.06(+0.37%) |
Nov 06, 2003 | 14.88 | 14.88 | 14.88 | 14.92 | 24,994 | +0.00(+0.00%) |
Nov 05, 2003 | 14.91 | 14.98 | 14.92 | 14.92 | 12,859 | +0.06(+0.37%) |
Nov 04, 2003 | 14.91 | 14.91 | 14.86 | 14.86 | 17,088 | -0.06(-0.41%) |
Nov 03, 2003 | 14.98 | 14.98 | 14.91 | 14.92 | 21,064 | -0.02(-0.11%) |
Oct 31, 2003 | 14.93 | 14.98 | 14.93 | 14.94 | 34,956 | +0.13(+0.89%) |
Oct 30, 2003 | 14.81 | 14.87 | 14.81 | 14.81 | 13,946 | -0.06(-0.41%) |
Oct 29, 2003 | 14.90 | 14.90 | 14.83 | 14.87 | 14,851 | +0.03(+0.22%) |
Oct 28, 2003 | 14.85 | 14.85 | 14.84 | 14.84 | 9,599 | -0.07(-0.48%) |
Oct 27, 2003 | 14.82 | 14.91 | 14.82 | 14.91 | 15,757 | +0.02(+0.11%) |
Oct 24, 2003 | 14.82 | 14.89 | 14.82 | 14.89 | 15,032 | +0.06(+0.37%) |
Oct 23, 2003 | 14.81 | 14.87 | 14.81 | 14.84 | 25,356 | -0.02(-0.11%) |
Oct 22, 2003 | 14.79 | 14.87 | 14.79 | 14.85 | 43,468 | -0.02(-0.11%) |
Oct 21, 2003 | 14.80 | 14.87 | 14.80 | 14.87 | 38,578 | +0.09(+0.60%) |
Oct 20, 2003 | 14.85 | 14.85 | 14.73 | 14.78 | 18,655 | +0.01(+0.04%) |
Oct 17, 2003 | 14.85 | 14.85 | 14.74 | 14.77 | 31,695 | -0.01(-0.07%) |
Oct 16, 2003 | 14.82 | 14.82 | 14.77 | 14.79 | 17,749 | -0.07(-0.45%) |
Oct 15, 2003 | 14.80 | 14.84 | 14.80 | 14.85 | 12,859 | -0.04(-0.26%) |
Oct 14, 2003 | 14.82 | 14.90 | 14.82 | 14.89 | 25,718 | +0.07(+0.45%) |
Oct 13, 2003 | 14.82 | 14.92 | 14.82 | 14.82 | 14,127 | +0.01(+0.07%) |
Oct 10, 2003 | 14.81 | 14.81 | 14.81 | 14.81 | 0 | +0.00(+0.00%) |
Oct 09, 2003 | 14.81 | 14.86 | 14.80 | 14.81 | 14,851 | -0.07(-0.48%) |
Oct 08, 2003 | 14.82 | 14.89 | 14.82 | 14.89 | 22,458 | -0.04(-0.26%) |
Oct 07, 2003 | 14.82 | 14.92 | 14.82 | 14.92 | 16,844 | -0.02(-0.15%) |
Oct 06, 2003 | 14.92 | 14.95 | 14.90 | 14.95 | 11,772 | -0.02(-0.11%) |
Oct 03, 2003 | 14.92 | 14.92 | 14.90 | 14.96 | 34,231 | +0.00(+0.00%) |
Oct 02, 2003 | 15.03 | 15.03 | 14.95 | 14.96 | 13,946 | -0.06(-0.37%) |
Oct 01, 2003 | 14.85 | 15.01 | 14.85 | 15.02 | 54,879 | +0.12(+0.78%) |
Sep 30, 2003 | 14.84 | 14.90 | 14.84 | 14.90 | 13,765 | +0.05(+0.33%) |
Sep 29, 2003 | 14.84 | 14.85 | 14.84 | 14.85 | 9,418 | -0.06(-0.37%) |
Sep 26, 2003 | 14.84 | 14.95 | 14.84 | 14.91 | 33,688 | +0.07(+0.45%) |
Sep 25, 2003 | 14.87 | 14.87 | 14.87 | 14.84 | 20,285 | -0.01(-0.04%) |
Sep 24, 2003 | 14.81 | 14.87 | 14.81 | 14.85 | 20,647 | -0.01(-0.07%) |
Sep 23, 2003 | 14.87 | 14.86 | 14.82 | 14.86 | 25,356 | -0.01(-0.07%) |
Sep 22, 2003 | 14.80 | 14.87 | 14.78 | 14.87 | 81,865 | +0.04(+0.26%) |
Sep 19, 2003 | 14.87 | 14.87 | 14.79 | 14.83 | 22,821 | +0.03(+0.22%) |
Sep 18, 2003 | 14.74 | 14.82 | 14.74 | 14.80 | 35,499 | +0.00(+0.00%) |
Sep 17, 2003 | 14.76 | 14.80 | 14.75 | 14.80 | 67,919 | +0.06(+0.37%) |
Sep 16, 2003 | 14.78 | 14.78 | 14.73 | 14.74 | 16,844 | -0.05(-0.34%) |
Sep 15, 2003 | 14.79 | 14.82 | 14.69 | 14.79 | 17,387 | -0.03(-0.22%) |
Sep 12, 2003 | 14.74 | 14.89 | 14.68 | 14.82 | 80,417 | +0.09(+0.60%) |
Sep 11, 2003 | 14.77 | 14.78 | 14.73 | 14.74 | 19,742 | -0.22(-1.48%) |
Sep 10, 2003 | 14.93 | 14.96 | 14.91 | 14.96 | 7,969 | +0.03(+0.22%) |
Sep 09, 2003 | 14.85 | 14.93 | 14.82 | 14.92 | 16,844 | +0.04(+0.30%) |
Sep 08, 2003 | 14.91 | 14.95 | 14.80 | 14.88 | 26,081 | +0.08(+0.56%) |
Sep 05, 2003 | 14.82 | 14.90 | 14.80 | 14.80 | 34,050 | -0.03(-0.19%) |
Sep 04, 2003 | 14.84 | 14.85 | 14.80 | 14.82 | 20,104 | -0.01(-0.04%) |
Sep 03, 2003 | 14.84 | 14.84 | 14.76 | 14.83 | 22,639 | +0.01(+0.07%) |
Sep 02, 2003 | 14.80 | 14.83 | 14.77 | 14.82 | 50,351 | +0.06(+0.37%) |
Aug 29, 2003 | 14.81 | 14.81 | 14.68 | 14.76 | 15,395 | +0.01(+0.04%) |
Aug 28, 2003 | 14.69 | 14.76 | 14.69 | 14.76 | 15,032 | +0.04(+0.30%) |
Aug 27, 2003 | 14.64 | 14.73 | 14.64 | 14.71 | 22,096 | +0.03(+0.19%) |
Aug 26, 2003 | 14.73 | 14.73 | 14.59 | 14.69 | 24,088 | -0.03(-0.23%) |
Aug 25, 2003 | 14.72 | 14.74 | 14.64 | 14.72 | 26,262 | -0.06(-0.41%) |
Aug 22, 2003 | 14.74 | 14.81 | 14.69 | 14.78 | 46,185 | +0.04(+0.26%) |
Aug 21, 2003 | 14.61 | 14.74 | 14.59 | 14.74 | 21,372 | +0.12(+0.83%) |
Aug 20, 2003 | 14.63 | 14.68 | 14.54 | 14.62 | 30,609 | -0.12(-0.79%) |
Aug 19, 2003 | 14.62 | 14.74 | 14.58 | 14.74 | 56,328 | +0.15(+1.06%) |
Aug 18, 2003 | 14.49 | 14.60 | 14.47 | 14.58 | 50,351 | +0.05(+0.34%) |
Aug 15, 2003 | 14.63 | 14.68 | 14.53 | 14.53 | 13,946 | -0.13(-0.87%) |
Aug 14, 2003 | 14.66 | 14.71 | 14.64 | 14.66 | 43,830 | -0.01(-0.08%) |
Aug 13, 2003 | 14.63 | 14.75 | 14.63 | 14.67 | 93,095 | +0.14(+0.95%) |
Aug 12, 2003 | 14.73 | 14.73 | 14.53 | 14.53 | 27,711 | -0.06(-0.38%) |
Aug 11, 2003 | 14.61 | 14.74 | 14.58 | 14.59 | 22,096 | -0.04(-0.30%) |
Aug 08, 2003 | 14.53 | 14.69 | 14.53 | 14.63 | 17,206 | +0.04(+0.26%) |
Aug 07, 2003 | 14.44 | 14.60 | 14.44 | 14.59 | 21,553 | +0.15(+1.03%) |
Aug 06, 2003 | 14.44 | 14.56 | 14.42 | 14.44 | 33,688 | -0.01(-0.08%) |
Aug 05, 2003 | 14.47 | 14.54 | 14.41 | 14.45 | 32,963 | +0.04(+0.31%) |
Aug 04, 2003 | 14.44 | 14.49 | 14.39 | 14.41 | 53,792 | -0.03(-0.23%) |
Aug 01, 2003 | 14.47 | 14.49 | 14.38 | 14.44 | 30,790 | -0.06(-0.42%) |
Jul 31, 2003 | 14.82 | 14.82 | 14.45 | 14.50 | 43,830 | -0.26(-1.76%) |
Jul 30, 2003 | 14.70 | 14.86 | 14.70 | 14.76 | 66,833 | +0.03(+0.22%) |
Jul 29, 2003 | 14.80 | 14.88 | 14.73 | 14.73 | 52,343 | -0.20(-1.37%) |
Jul 28, 2003 | 14.95 | 14.96 | 14.81 | 14.93 | 59,226 | +0.03(+0.22%) |
Jul 25, 2003 | 14.91 | 14.95 | 14.87 | 14.90 | 40,570 | +0.02(+0.15%) |
Jul 24, 2003 | 14.92 | 14.98 | 14.86 | 14.88 | 35,861 | -0.07(-0.44%) |
Jul 23, 2003 | 14.94 | 15.01 | 14.93 | 14.95 | 41,657 | +0.01(+0.04%) |
Jul 22, 2003 | 15.05 | 15.05 | 14.94 | 14.94 | 30,065 | -0.17(-1.13%) |
Jul 21, 2003 | 15.11 | 15.17 | 15.11 | 15.11 | 23,002 | -0.06(-0.36%) |
Jul 18, 2003 | 15.07 | 15.18 | 15.07 | 15.17 | 47,634 | +0.11(+0.73%) |
Jul 17, 2003 | 15.18 | 15.23 | 15.06 | 15.06 | 38,578 | -0.07(-0.47%) |
Jul 16, 2003 | 15.13 | 15.14 | 15.05 | 15.13 | 24,632 | -0.03(-0.22%) |
Jul 15, 2003 | 15.20 | 15.23 | 15.16 | 15.16 | 17,749 | -0.07(-0.43%) |
Jul 14, 2003 | 15.23 | 15.24 | 15.18 | 15.23 | 34,412 | +0.07(+0.44%) |
Jul 11, 2003 | 15.18 | 15.23 | 15.16 | 15.16 | 23,002 | +0.00(+0.00%) |
Jul 10, 2003 | 15.10 | 15.23 | 15.09 | 15.16 | 27,892 | +0.01(+0.04%) |
Jul 09, 2003 | 15.23 | 15.28 | 15.16 | 15.16 | 24,994 | -0.08(-0.54%) |
Jul 08, 2003 | 15.40 | 15.40 | 15.24 | 15.24 | 30,428 | -0.14(-0.90%) |
Jul 07, 2003 | 15.43 | 15.45 | 15.32 | 15.38 | 36,767 | +0.02(+0.14%) |
Jul 03, 2003 | 15.35 | 15.38 | 15.32 | 15.35 | 15,032 | +0.04(+0.29%) |
Jul 02, 2003 | 15.32 | 15.35 | 15.27 | 15.31 | 30,246 | +0.06(+0.36%) |
Jul 01, 2003 | 15.18 | 15.29 | 15.18 | 15.26 | 30,246 | +0.12(+0.77%) |
Jun 30, 2003 | 15.18 | 15.19 | 15.10 | 15.14 | 23,002 | -0.03(-0.22%) |
Jun 27, 2003 | 15.21 | 15.23 | 15.09 | 15.17 | 34,231 | -0.05(-0.33%) |
Jun 26, 2003 | 15.10 | 15.23 | 15.06 | 15.22 | 44,736 | +0.08(+0.55%) |
Jun 25, 2003 | 15.21 | 15.26 | 15.14 | 15.14 | 47,815 | -0.04(-0.29%) |
Jun 24, 2003 | 15.14 | 15.19 | 15.10 | 15.18 | 44,555 | +0.04(+0.26%) |
Jun 23, 2003 | 15.18 | 15.18 | 15.10 | 15.14 | 26,986 | -0.04(-0.25%) |
Jun 20, 2003 | 15.12 | 15.18 | 15.11 | 15.18 | 44,193 | +0.06(+0.37%) |
Jun 19, 2003 | 15.05 | 15.14 | 15.05 | 15.13 | 55,060 | +0.08(+0.55%) |
Jun 18, 2003 | 15.13 | 15.14 | 15.05 | 15.05 | 39,484 | -0.07(-0.47%) |
Jun 17, 2003 | 15.05 | 15.13 | 15.05 | 15.12 | 46,728 | +0.04(+0.29%) |
Jun 16, 2003 | 15.13 | 15.14 | 15.05 | 15.07 | 44,555 | -0.01(-0.07%) |
Jun 13, 2003 | 15.05 | 15.11 | 15.05 | 15.08 | 72,628 | +0.04(+0.26%) |
Jun 12, 2003 | 15.07 | 15.14 | 15.02 | 15.05 | 51,256 | -0.02(-0.11%) |
Jun 11, 2003 | 15.04 | 15.07 | 14.96 | 15.06 | 310,800 | -0.24(-1.55%) |
Jun 10, 2003 | 15.39 | 15.45 | 15.30 | 15.30 | 42,200 | -0.12(-0.79%) |
Jun 09, 2003 | 15.44 | 15.49 | 15.39 | 15.42 | 26,986 | -0.01(-0.04%) |
Jun 06, 2003 | 15.39 | 15.43 | 15.30 | 15.43 | 34,774 | +0.04(+0.25%) |
Jun 05, 2003 | 15.32 | 15.47 | 15.32 | 15.39 | 26,805 | -0.02(-0.14%) |
Jun 04, 2003 | 15.33 | 15.54 | 15.33 | 15.41 | 58,682 | +0.04(+0.25%) |
Jun 03, 2003 | 15.35 | 15.45 | 15.29 | 15.37 | 51,619 | +0.02(+0.14%) |
Jun 02, 2003 | 15.34 | 15.40 | 15.25 | 15.35 | 47,815 | +0.06(+0.40%) |
May 30, 2003 | 15.31 | 15.40 | 15.28 | 15.29 | 68,282 | +0.01(+0.07%) |
May 29, 2003 | 15.30 | 15.30 | 15.25 | 15.28 | 30,246 | +0.03(+0.18%) |
May 28, 2003 | 15.27 | 15.32 | 15.19 | 15.25 | 55,603 | +0.12(+0.80%) |
May 27, 2003 | 15.13 | 15.32 | 15.13 | 15.13 | 45,823 | +0.07(+0.48%) |
May 23, 2003 | 15.16 | 15.17 | 15.05 | 15.06 | 35,318 | -0.06(-0.40%) |
May 22, 2003 | 15.11 | 15.17 | 15.10 | 15.12 | 33,688 | -0.01(-0.07%) |
May 21, 2003 | 15.05 | 15.14 | 15.05 | 15.13 | 28,073 | +0.09(+0.59%) |
May 20, 2003 | 15.05 | 15.09 | 15.02 | 15.04 | 42,381 | +0.02(+0.15%) |
May 19, 2003 | 15.13 | 15.13 | 15.02 | 15.02 | 25,356 | -0.03(-0.18%) |
May 16, 2003 | 15.06 | 15.14 | 15.05 | 15.05 | 24,270 | -0.02(-0.15%) |
May 15, 2003 | 15.02 | 15.13 | 15.02 | 15.07 | 25,718 | +0.04(+0.26%) |
May 14, 2003 | 15.07 | 15.10 | 15.03 | 15.03 | 31,877 | +0.00(+0.00%) |
May 13, 2003 | 15.12 | 15.12 | 15.02 | 15.03 | 61,399 | -0.03(-0.18%) |
May 12, 2003 | 15.06 | 15.12 | 15.00 | 15.06 | 27,349 | +0.04(+0.26%) |
May 09, 2003 | 15.02 | 15.10 | 15.02 | 15.02 | 34,050 | +0.00(+0.00%) |
May 08, 2003 | 15.13 | 15.13 | 15.00 | 15.02 | 25,356 | -0.06(-0.37%) |
May 07, 2003 | 15.06 | 15.10 | 15.00 | 15.07 | 50,894 | -0.04(-0.29%) |
May 06, 2003 | 15.07 | 15.14 | 15.03 | 15.12 | 52,162 | +0.07(+0.44%) |
May 05, 2003 | 15.02 | 15.14 | 15.02 | 15.05 | 45,642 | -0.08(-0.51%) |
May 02, 2003 | 15.06 | 15.13 | 15.06 | 15.13 | 14,670 | +0.05(+0.33%) |