Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 14.23 | 14.42 | 14.12 | 14.20 | 104,386 | -0.25(-1.76%) |
Jul 29, 2004 | 14.24 | 14.49 | 14.16 | 14.45 | 96,409 | +0.18(+1.29%) |
Jul 28, 2004 | 14.35 | 14.47 | 13.89 | 14.27 | 150,882 | -0.11(-0.79%) |
Jul 27, 2004 | 14.18 | 14.49 | 14.11 | 14.38 | 119,315 | +0.24(+1.67%) |
Jul 26, 2004 | 14.05 | 14.23 | 13.87 | 14.15 | 198,403 | +0.04(+0.31%) |
Jul 23, 2004 | 14.22 | 14.38 | 14.04 | 14.10 | 114,187 | -0.03(-0.19%) |
Jul 22, 2004 | 14.69 | 14.78 | 14.10 | 14.13 | 315,553 | -0.66(-4.45%) |
Jul 21, 2004 | 15.36 | 15.36 | 14.57 | 14.79 | 324,214 | -0.36(-2.37%) |
Jul 20, 2004 | 14.52 | 15.15 | 14.50 | 15.15 | 247,748 | +0.49(+3.35%) |
Jul 19, 2004 | 14.51 | 14.88 | 14.42 | 14.65 | 118,289 | +0.16(+1.09%) |
Jul 16, 2004 | 15.17 | 15.17 | 14.43 | 14.50 | 297,092 | -0.54(-3.56%) |
Jul 15, 2004 | 14.87 | 15.14 | 14.83 | 15.03 | 101,196 | +0.16(+1.06%) |
Jul 14, 2004 | 15.04 | 15.27 | 14.79 | 14.87 | 188,716 | -0.35(-2.31%) |
Jul 13, 2004 | 14.83 | 15.36 | 14.83 | 15.22 | 144,842 | +0.35(+2.36%) |
Jul 12, 2004 | 15.21 | 15.21 | 14.83 | 14.87 | 220,853 | -0.24(-1.57%) |
Jul 09, 2004 | 14.94 | 15.30 | 14.89 | 15.11 | 148,603 | +0.08(+0.52%) |
Jul 08, 2004 | 15.44 | 16.06 | 14.98 | 15.03 | 218,118 | -0.55(-3.55%) |
Jul 07, 2004 | 15.95 | 16.15 | 15.45 | 15.58 | 116,580 | -0.43(-2.69%) |
Jul 06, 2004 | 16.20 | 16.20 | 15.79 | 16.01 | 172,192 | -0.16(-0.98%) |
Jul 02, 2004 | 15.64 | 16.17 | 15.64 | 16.17 | 207,178 | +0.54(+3.42%) |
Jul 01, 2004 | 15.87 | 16.08 | 15.49 | 15.64 | 235,668 | -0.42(-2.62%) |
Jun 30, 2004 | 15.80 | 16.06 | 15.55 | 16.06 | 359,998 | +0.31(+1.95%) |
Jun 29, 2004 | 15.72 | 15.80 | 15.53 | 15.75 | 233,161 | +0.07(+0.45%) |
Jun 28, 2004 | 15.58 | 15.80 | 15.32 | 15.68 | 206,494 | +0.11(+0.68%) |
Jun 25, 2004 | 15.29 | 15.58 | 15.09 | 15.58 | 643,643 | +0.23(+1.49%) |
Jun 24, 2004 | 15.30 | 15.52 | 15.16 | 15.35 | 272,363 | +0.14(+0.92%) |
Jun 23, 2004 | 14.79 | 15.31 | 14.78 | 15.21 | 168,090 | +0.31(+2.06%) |
Jun 22, 2004 | 15.07 | 15.07 | 14.65 | 14.90 | 179,372 | -0.17(-1.11%) |
Jun 21, 2004 | 14.94 | 15.14 | 14.79 | 15.07 | 358,858 | +0.06(+0.41%) |
Jun 18, 2004 | 15.05 | 15.08 | 14.77 | 15.01 | 455,496 | -0.29(-1.89%) |
Jun 17, 2004 | 14.96 | 15.33 | 14.53 | 15.29 | 358,402 | +0.54(+3.69%) |
Jun 16, 2004 | 14.73 | 15.01 | 14.73 | 14.75 | 170,939 | -0.10(-0.65%) |
Jun 15, 2004 | 14.61 | 14.98 | 14.59 | 14.85 | 177,321 | +0.40(+2.79%) |
Jun 14, 2004 | 14.89 | 14.89 | 14.42 | 14.44 | 281,024 | -0.42(-2.83%) |
Jun 10, 2004 | 14.29 | 14.92 | 14.13 | 14.86 | 394,527 | +0.30(+2.05%) |
Jun 09, 2004 | 14.74 | 14.92 | 14.57 | 14.57 | 74,643 | -0.35(-2.35%) |
Jun 08, 2004 | 14.80 | 14.93 | 14.71 | 14.92 | 86,495 | +0.00(+0.00%) |
Jun 07, 2004 | 14.60 | 14.98 | 14.22 | 14.92 | 116,352 | +0.63(+4.42%) |
Jun 04, 2004 | 14.57 | 14.81 | 14.25 | 14.29 | 114,757 | -0.09(-0.61%) |
Jun 03, 2004 | 14.29 | 14.57 | 14.17 | 14.37 | 269,286 | -0.14(-0.97%) |
Jun 02, 2004 | 14.47 | 14.51 | 14.25 | 14.51 | 164,899 | +0.22(+1.53%) |
Jun 01, 2004 | 14.00 | 14.47 | 13.98 | 14.29 | 171,395 | -0.02(-0.12%) |
May 28, 2004 | 14.24 | 14.65 | 14.18 | 14.31 | 101,537 | -0.15(-1.03%) |
May 27, 2004 | 14.45 | 14.79 | 14.21 | 14.46 | 125,241 | -0.13(-0.90%) |
May 26, 2004 | 14.30 | 14.63 | 14.16 | 14.59 | 237,833 | +0.20(+1.40%) |
May 25, 2004 | 13.66 | 14.39 | 13.57 | 14.39 | 274,984 | +0.56(+4.06%) |
May 24, 2004 | 13.38 | 13.83 | 13.38 | 13.83 | 202,050 | +0.53(+3.96%) |
May 21, 2004 | 13.60 | 13.60 | 13.16 | 13.30 | 379,143 | -0.12(-0.91%) |
May 20, 2004 | 13.42 | 13.55 | 13.33 | 13.43 | 236,807 | +0.01(+0.07%) |
May 19, 2004 | 13.65 | 14.13 | 13.38 | 13.42 | 220,739 | -0.04(-0.26%) |
May 18, 2004 | 13.72 | 13.75 | 13.35 | 13.45 | 259,485 | -0.02(-0.13%) |
May 17, 2004 | 13.43 | 13.87 | 13.25 | 13.47 | 330,596 | -0.23(-1.67%) |
May 14, 2004 | 13.79 | 14.01 | 13.57 | 13.70 | 206,380 | -0.13(-0.95%) |
May 13, 2004 | 14.18 | 14.39 | 13.83 | 13.83 | 115,440 | -0.25(-1.81%) |
May 12, 2004 | 14.35 | 14.65 | 13.90 | 14.08 | 308,716 | -0.41(-2.85%) |
May 11, 2004 | 14.54 | 14.57 | 14.20 | 14.50 | 163,190 | +0.22(+1.54%) |
May 10, 2004 | 14.27 | 14.59 | 14.06 | 14.28 | 177,434 | -0.04(-0.25%) |
May 07, 2004 | 14.35 | 14.75 | 14.28 | 14.31 | 267,463 | -0.19(-1.33%) |
May 06, 2004 | 14.71 | 14.85 | 14.48 | 14.51 | 182,563 | -0.25(-1.67%) |
May 05, 2004 | 14.79 | 15.14 | 14.75 | 14.75 | 70,996 | -0.11(-0.71%) |
May 04, 2004 | 14.87 | 15.14 | 14.43 | 14.86 | 144,728 | -0.03(-0.18%) |
May 03, 2004 | 14.57 | 15.01 | 14.49 | 14.88 | 318,972 | +0.35(+2.42%) |
Apr 30, 2004 | 14.77 | 14.87 | 14.37 | 14.53 | 156,352 | -0.02(-0.11%) |
Apr 29, 2004 | 14.83 | 15.05 | 14.48 | 14.55 | 135,042 | -0.11(-0.73%) |
Apr 28, 2004 | 15.10 | 15.18 | 14.64 | 14.65 | 158,061 | -0.45(-2.96%) |
Apr 27, 2004 | 14.91 | 15.36 | 14.91 | 15.10 | 210,369 | +0.05(+0.35%) |
Apr 26, 2004 | 14.79 | 15.16 | 14.74 | 15.05 | 154,529 | +0.19(+1.30%) |
Apr 23, 2004 | 14.95 | 15.04 | 14.69 | 14.86 | 88,774 | -0.07(-0.47%) |
Apr 22, 2004 | 14.79 | 15.00 | 14.63 | 14.93 | 115,440 | +0.22(+1.49%) |
Apr 21, 2004 | 14.32 | 14.89 | 14.26 | 14.71 | 94,016 | +0.35(+2.44%) |
Apr 20, 2004 | 14.42 | 14.86 | 14.35 | 14.36 | 214,585 | +0.01(+0.06%) |
Apr 19, 2004 | 14.36 | 14.56 | 14.14 | 14.35 | 199,771 | -0.09(-0.61%) |
Apr 16, 2004 | 14.58 | 14.70 | 14.22 | 14.44 | 163,531 | +0.11(+0.80%) |
Apr 15, 2004 | 14.30 | 14.69 | 14.24 | 14.32 | 175,041 | -0.25(-1.69%) |
Apr 14, 2004 | 14.52 | 14.65 | 14.32 | 14.57 | 277,377 | +0.18(+1.22%) |
Apr 13, 2004 | 14.75 | 14.75 | 14.34 | 14.39 | 306,551 | -0.31(-2.09%) |
Apr 12, 2004 | 14.70 | 14.80 | 14.30 | 14.70 | 192,933 | +0.32(+2.26%) |
Apr 08, 2004 | 14.70 | 14.81 | 14.36 | 14.37 | 233,844 | -0.04(-0.24%) |
Apr 07, 2004 | 14.48 | 14.81 | 14.35 | 14.41 | 146,437 | -0.25(-1.68%) |
Apr 06, 2004 | 14.80 | 14.91 | 14.64 | 14.65 | 239,998 | -0.26(-1.77%) |
Apr 05, 2004 | 14.53 | 14.92 | 14.53 | 14.92 | 137,207 | +0.12(+0.83%) |
Apr 02, 2004 | 14.79 | 14.79 | 14.44 | 14.79 | 178,346 | +0.18(+1.26%) |
Apr 01, 2004 | 14.55 | 14.73 | 14.39 | 14.61 | 169,001 | +0.66(+4.72%) |
Mar 31, 2004 | 14.25 | 14.63 | 13.95 | 13.95 | 231,679 | -0.47(-3.23%) |
Mar 30, 2004 | 14.11 | 14.43 | 13.91 | 14.42 | 117,948 | +0.29(+2.05%) |
Mar 29, 2004 | 13.61 | 14.15 | 13.61 | 14.13 | 192,021 | +0.16(+1.13%) |
Mar 26, 2004 | 14.17 | 14.17 | 13.79 | 13.97 | 129,571 | -0.12(-0.87%) |
Mar 25, 2004 | 13.96 | 14.09 | 13.87 | 14.09 | 277,263 | +0.23(+1.65%) |
Mar 24, 2004 | 13.96 | 13.97 | 13.75 | 13.86 | 170,255 | -0.09(-0.63%) |
Mar 23, 2004 | 13.73 | 13.98 | 13.47 | 13.95 | 162,392 | +0.40(+2.98%) |
Mar 22, 2004 | 13.51 | 13.86 | 13.37 | 13.55 | 253,673 | -0.12(-0.90%) |
Mar 19, 2004 | 13.85 | 13.95 | 13.48 | 13.67 | 155,440 | +0.18(+1.37%) |
Mar 18, 2004 | 13.69 | 13.88 | 13.49 | 13.49 | 174,813 | -0.25(-1.79%) |
Mar 17, 2004 | 13.80 | 13.86 | 13.60 | 13.73 | 340,397 | +0.29(+2.15%) |
Mar 16, 2004 | 13.91 | 13.91 | 13.44 | 13.44 | 256,067 | -0.23(-1.67%) |
Mar 15, 2004 | 14.08 | 14.21 | 13.65 | 13.67 | 307,576 | -0.50(-3.53%) |
Mar 12, 2004 | 13.65 | 14.30 | 13.65 | 14.17 | 154,984 | +0.49(+3.59%) |
Mar 11, 2004 | 14.03 | 14.42 | 13.68 | 13.68 | 198,061 | -0.44(-3.11%) |
Mar 10, 2004 | 14.54 | 14.68 | 14.04 | 14.12 | 244,899 | -0.55(-3.77%) |
Mar 09, 2004 | 14.71 | 14.83 | 14.50 | 14.67 | 193,161 | -0.10(-0.65%) |
Mar 08, 2004 | 14.69 | 14.87 | 14.66 | 14.77 | 230,540 | +0.07(+0.48%) |
Mar 05, 2004 | 14.73 | 14.84 | 14.43 | 14.70 | 81,708 | +0.01(+0.06%) |
Mar 04, 2004 | 14.02 | 14.88 | 13.68 | 14.69 | 299,827 | +0.25(+1.70%) |
Mar 03, 2004 | 14.61 | 14.73 | 14.44 | 14.44 | 180,283 | -0.25(-1.67%) |
Mar 02, 2004 | 14.93 | 15.13 | 14.65 | 14.69 | 151,794 | -0.54(-3.57%) |
Mar 01, 2004 | 15.01 | 15.23 | 14.86 | 15.23 | 227,463 | +0.23(+1.52%) |
Feb 27, 2004 | 14.79 | 15.25 | 14.77 | 15.01 | 284,670 | +0.13(+0.88%) |
Feb 26, 2004 | 14.74 | 15.06 | 14.74 | 14.87 | 267,007 | -0.21(-1.40%) |
Feb 25, 2004 | 15.01 | 15.08 | 14.74 | 15.08 | 198,631 | +0.11(+0.70%) |
Feb 24, 2004 | 14.99 | 15.32 | 14.82 | 14.98 | 184,614 | +0.26(+1.79%) |
Feb 23, 2004 | 14.70 | 14.97 | 14.70 | 14.72 | 158,289 | -0.15(-1.00%) |
Feb 20, 2004 | 14.53 | 15.05 | 14.46 | 14.86 | 176,979 | +0.30(+2.05%) |
Feb 19, 2004 | 14.69 | 14.92 | 14.52 | 14.57 | 117,492 | -0.13(-0.90%) |
Feb 18, 2004 | 15.00 | 15.08 | 14.65 | 14.70 | 76,808 | -0.29(-1.93%) |
Feb 17, 2004 | 15.14 | 15.18 | 14.83 | 14.99 | 189,742 | +0.25(+1.73%) |
Feb 13, 2004 | 15.11 | 15.52 | 14.65 | 14.73 | 195,098 | -0.20(-1.35%) |
Feb 12, 2004 | 14.85 | 15.08 | 14.72 | 14.94 | 151,452 | -0.15(-0.99%) |
Feb 11, 2004 | 14.84 | 15.14 | 14.83 | 15.08 | 144,044 | +0.02(+0.12%) |
Feb 10, 2004 | 14.85 | 15.07 | 14.74 | 15.07 | 129,230 | +0.21(+1.42%) |
Feb 09, 2004 | 15.27 | 15.27 | 14.70 | 14.86 | 114,415 | -0.42(-2.76%) |
Feb 06, 2004 | 14.67 | 15.28 | 14.48 | 15.28 | 137,321 | +0.68(+4.63%) |
Feb 05, 2004 | 14.44 | 14.60 | 14.11 | 14.60 | 140,056 | +0.47(+3.35%) |
Feb 04, 2004 | 14.90 | 14.90 | 14.13 | 14.13 | 153,275 | -0.59(-4.00%) |
Feb 03, 2004 | 14.78 | 15.00 | 14.56 | 14.72 | 99,030 | -0.05(-0.36%) |
Feb 02, 2004 | 14.34 | 15.01 | 14.27 | 14.77 | 193,617 | +0.16(+1.08%) |
Jan 30, 2004 | 14.79 | 14.86 | 14.52 | 14.61 | 189,286 | -0.23(-1.54%) |
Jan 29, 2004 | 14.79 | 14.92 | 14.41 | 14.84 | 157,378 | +0.43(+2.98%) |
Jan 28, 2004 | 14.79 | 15.02 | 14.41 | 14.41 | 177,434 | -0.10(-0.67%) |
Jan 27, 2004 | 15.05 | 15.05 | 14.40 | 14.51 | 291,166 | -0.44(-2.94%) |
Jan 26, 2004 | 14.88 | 15.09 | 14.83 | 14.94 | 340,283 | +0.00(+0.00%) |
Jan 23, 2004 | 15.27 | 15.31 | 14.89 | 14.94 | 498,914 | -0.33(-2.18%) |
Jan 22, 2004 | 15.93 | 16.05 | 15.28 | 15.28 | 324,214 | -0.53(-3.33%) |
Jan 21, 2004 | 16.01 | 16.03 | 15.80 | 15.80 | 192,363 | -0.39(-2.38%) |
Jan 20, 2004 | 15.87 | 16.27 | 15.87 | 16.19 | 204,329 | +0.31(+1.93%) |
Jan 16, 2004 | 16.12 | 16.44 | 15.88 | 15.88 | 170,939 | -0.18(-1.09%) |
Jan 15, 2004 | 16.44 | 16.44 | 16.06 | 16.06 | 199,728 | -0.39(-2.35%) |
Jan 14, 2004 | 15.88 | 16.44 | 15.84 | 16.44 | 238,117 | +0.68(+4.28%) |
Jan 13, 2004 | 15.66 | 15.85 | 15.58 | 15.77 | 246,329 | -0.03(-0.17%) |
Jan 12, 2004 | 15.97 | 15.97 | 15.66 | 15.80 | 354,939 | +0.03(+0.17%) |
Jan 09, 2004 | 15.94 | 16.23 | 15.75 | 15.77 | 136,367 | -0.50(-3.07%) |
Jan 08, 2004 | 16.45 | 16.63 | 16.03 | 16.27 | 164,431 | -0.14(-0.86%) |
Jan 07, 2004 | 15.66 | 16.42 | 15.49 | 16.41 | 191,217 | +0.50(+3.14%) |
Jan 06, 2004 | 16.15 | 16.15 | 15.80 | 15.91 | 125,355 | -0.14(-0.87%) |
Jan 05, 2004 | 15.95 | 16.13 | 15.73 | 16.05 | 131,509 | +0.62(+4.04%) |
Jan 02, 2004 | 15.53 | 15.88 | 15.38 | 15.43 | 142,335 | -0.07(-0.45%) |
Dec 31, 2003 | 16.19 | 16.19 | 15.50 | 15.50 | 215,611 | -0.57(-3.55%) |
Dec 30, 2003 | 15.81 | 16.17 | 15.49 | 16.07 | 154,754 | +0.22(+1.38%) |
Dec 29, 2003 | 15.72 | 15.99 | 15.70 | 15.85 | 122,897 | +0.18(+1.18%) |
Dec 26, 2003 | 15.66 | 15.70 | 15.58 | 15.66 | 47,570 | +0.12(+0.79%) |
Dec 24, 2003 | 15.60 | 15.69 | 15.22 | 15.54 | 98,347 | -0.11(-0.73%) |
Dec 23, 2003 | 15.15 | 15.74 | 15.15 | 15.65 | 179,854 | +0.33(+2.18%) |
Dec 22, 2003 | 14.98 | 15.32 | 14.81 | 15.32 | 124,765 | +0.28(+1.87%) |
Dec 19, 2003 | 15.42 | 15.44 | 14.91 | 15.04 | 199,538 | -0.18(-1.15%) |
Dec 18, 2003 | 14.95 | 15.35 | 14.79 | 15.22 | 260,645 | +0.21(+1.40%) |
Dec 17, 2003 | 14.86 | 15.01 | 14.66 | 15.01 | 259,105 | +0.13(+0.88%) |
Dec 16, 2003 | 14.65 | 14.89 | 14.44 | 14.87 | 165,598 | +0.29(+1.99%) |
Dec 15, 2003 | 14.91 | 15.01 | 14.51 | 14.58 | 166,766 | -0.20(-1.37%) |
Dec 12, 2003 | 14.70 | 14.83 | 14.49 | 14.79 | 118,709 | +0.06(+0.42%) |
Dec 11, 2003 | 14.13 | 14.87 | 14.13 | 14.72 | 171,850 | +0.47(+3.26%) |
Dec 10, 2003 | 14.34 | 14.70 | 14.05 | 14.26 | 215,181 | +0.17(+1.18%) |
Dec 09, 2003 | 14.74 | 14.83 | 14.09 | 14.09 | 275,645 | -0.70(-4.74%) |
Dec 08, 2003 | 14.83 | 14.92 | 14.78 | 14.79 | 261,875 | -0.11(-0.71%) |
Dec 05, 2003 | 15.23 | 15.07 | 14.79 | 14.90 | 203,178 | -0.33(-2.19%) |
Dec 04, 2003 | 14.74 | 15.50 | 14.64 | 15.23 | 195,422 | +0.38(+2.54%) |
Dec 03, 2003 | 15.20 | 15.49 | 14.81 | 14.86 | 188,142 | -0.36(-2.36%) |
Dec 02, 2003 | 15.66 | 15.71 | 15.21 | 15.22 | 191,715 | -0.25(-1.65%) |
Dec 01, 2003 | 15.49 | 15.58 | 15.35 | 15.47 | 105,597 | +0.14(+0.92%) |
Nov 28, 2003 | 15.22 | 15.46 | 15.22 | 15.33 | 110,329 | +0.07(+0.46%) |
Nov 26, 2003 | 14.95 | 15.40 | 14.95 | 15.26 | 61,728 | +0.14(+0.93%) |
Nov 25, 2003 | 15.14 | 15.22 | 14.82 | 15.12 | 108,343 | +0.00(+0.00%) |
Nov 24, 2003 | 14.65 | 15.14 | 14.52 | 15.12 | 235,041 | +0.42(+2.87%) |
Nov 21, 2003 | 14.65 | 14.69 | 14.39 | 14.70 | 141,161 | +0.04(+0.30%) |
Nov 20, 2003 | 14.30 | 14.68 | 14.22 | 14.65 | 239,694 | +0.09(+0.60%) |
Nov 19, 2003 | 14.02 | 14.57 | 13.86 | 14.57 | 179,517 | +0.54(+3.82%) |
Nov 18, 2003 | 14.39 | 14.39 | 14.02 | 14.03 | 83,102 | -0.32(-2.26%) |
Nov 17, 2003 | 14.00 | 14.37 | 13.91 | 14.36 | 188,019 | +0.32(+2.25%) |
Nov 14, 2003 | 14.18 | 14.44 | 14.01 | 14.04 | 82,993 | -0.35(-2.44%) |
Nov 13, 2003 | 14.44 | 14.44 | 14.15 | 14.39 | 78,357 | +0.04(+0.24%) |
Nov 12, 2003 | 14.04 | 14.39 | 13.96 | 14.36 | 158,123 | +0.35(+2.50%) |
Nov 11, 2003 | 14.20 | 14.21 | 14.00 | 14.01 | 67,877 | -0.09(-0.62%) |
Nov 10, 2003 | 14.17 | 14.30 | 14.01 | 14.09 | 102,853 | -0.08(-0.56%) |
Nov 07, 2003 | 14.26 | 14.38 | 14.07 | 14.17 | 147,068 | +0.04(+0.31%) |
Nov 06, 2003 | 13.77 | 14.17 | 13.67 | 14.13 | 188,401 | +0.37(+2.68%) |
Nov 05, 2003 | 13.74 | 14.02 | 13.65 | 13.76 | 70,004 | -0.13(-0.95%) |
Nov 04, 2003 | 13.91 | 14.04 | 13.68 | 13.89 | 135,358 | -0.11(-0.75%) |
Nov 03, 2003 | 13.54 | 14.04 | 13.42 | 14.00 | 266,562 | +0.46(+3.37%) |
Oct 31, 2003 | 13.54 | 13.60 | 13.31 | 13.54 | 78,277 | -0.04(-0.32%) |
Oct 30, 2003 | 13.59 | 13.60 | 13.26 | 13.58 | 51,689 | -0.01(-0.06%) |
Oct 29, 2003 | 13.22 | 13.60 | 13.18 | 13.59 | 109,952 | +0.30(+2.24%) |
Oct 28, 2003 | 13.08 | 13.31 | 13.08 | 13.29 | 132,294 | +0.05(+0.40%) |
Oct 27, 2003 | 12.73 | 13.25 | 12.73 | 13.24 | 103,019 | +0.40(+3.14%) |
Oct 24, 2003 | 12.77 | 13.02 | 12.72 | 12.84 | 79,201 | -0.16(-1.22%) |
Oct 23, 2003 | 12.84 | 13.29 | 12.81 | 13.00 | 83,760 | +0.10(+0.75%) |
Oct 22, 2003 | 13.29 | 13.42 | 12.90 | 12.90 | 101,879 | -0.49(-3.67%) |
Oct 21, 2003 | 13.17 | 13.50 | 13.00 | 13.39 | 86,911 | +0.08(+0.59%) |
Oct 20, 2003 | 13.21 | 13.32 | 13.01 | 13.31 | 66,607 | +0.11(+0.86%) |
Oct 17, 2003 | 13.38 | 13.68 | 13.07 | 13.20 | 121,052 | -0.23(-1.70%) |
Oct 16, 2003 | 13.35 | 13.50 | 13.28 | 13.43 | 82,856 | +0.08(+0.59%) |
Oct 15, 2003 | 13.64 | 13.78 | 13.31 | 13.35 | 160,760 | -0.43(-3.12%) |
Oct 14, 2003 | 13.30 | 13.82 | 13.22 | 13.78 | 151,361 | +0.44(+3.29%) |
Oct 13, 2003 | 12.99 | 13.60 | 12.99 | 13.34 | 139,375 | +0.10(+0.73%) |
Oct 10, 2003 | 13.51 | 13.60 | 13.07 | 13.24 | 129,472 | -0.18(-1.37%) |
Oct 09, 2003 | 13.19 | 13.60 | 13.03 | 13.43 | 180,429 | +0.44(+3.38%) |
Oct 08, 2003 | 13.41 | 13.41 | 12.99 | 12.99 | 118,523 | -0.31(-2.31%) |
Oct 07, 2003 | 13.34 | 13.54 | 13.22 | 13.29 | 145,855 | -0.22(-1.62%) |
Oct 06, 2003 | 13.15 | 13.58 | 13.03 | 13.51 | 119,636 | +0.13(+0.98%) |
Oct 03, 2003 | 13.21 | 13.46 | 13.16 | 13.38 | 156,959 | +0.22(+1.67%) |
Oct 02, 2003 | 13.05 | 13.20 | 12.90 | 13.16 | 268,879 | +0.20(+1.56%) |
Oct 01, 2003 | 12.46 | 13.03 | 12.22 | 12.96 | 168,592 | +0.66(+5.35%) |
Sep 30, 2003 | 12.42 | 12.47 | 12.06 | 12.30 | 136,667 | -0.11(-0.92%) |
Sep 29, 2003 | 11.85 | 12.42 | 11.78 | 12.42 | 199,730 | +0.56(+4.74%) |
Sep 26, 2003 | 12.27 | 12.42 | 11.74 | 11.86 | 175,440 | -0.46(-3.71%) |
Sep 25, 2003 | 12.93 | 12.97 | 12.27 | 12.31 | 151,113 | -0.68(-5.27%) |
Sep 24, 2003 | 13.29 | 13.17 | 12.90 | 13.00 | 181,336 | -0.30(-2.24%) |
Sep 23, 2003 | 13.06 | 13.29 | 12.90 | 13.29 | 134,389 | +0.39(+3.06%) |
Sep 22, 2003 | 12.99 | 13.00 | 12.85 | 12.90 | 176,689 | -0.13(-1.01%) |
Sep 19, 2003 | 12.87 | 13.14 | 12.83 | 13.03 | 227,925 | +0.04(+0.34%) |
Sep 18, 2003 | 13.16 | 13.16 | 12.90 | 12.99 | 154,486 | -0.18(-1.33%) |
Sep 17, 2003 | 12.81 | 13.16 | 12.81 | 13.16 | 172,624 | +0.13(+1.01%) |
Sep 16, 2003 | 12.90 | 13.05 | 12.69 | 13.03 | 82,317 | +0.33(+2.63%) |
Sep 15, 2003 | 12.65 | 12.99 | 12.61 | 12.70 | 64,842 | -0.04(-0.34%) |
Sep 12, 2003 | 12.55 | 12.94 | 12.38 | 12.74 | 80,797 | +0.19(+1.54%) |
Sep 11, 2003 | 12.55 | 12.76 | 12.54 | 12.55 | 127,634 | -0.05(-0.42%) |
Sep 10, 2003 | 12.99 | 12.99 | 12.55 | 12.60 | 174,472 | -0.47(-3.62%) |
Sep 09, 2003 | 13.25 | 13.69 | 13.00 | 13.07 | 84,785 | -0.35(-2.61%) |
Sep 08, 2003 | 13.25 | 13.62 | 13.07 | 13.43 | 154,301 | +0.11(+0.79%) |
Sep 05, 2003 | 13.29 | 13.43 | 12.94 | 13.32 | 227,919 | -0.18(-1.36%) |
Sep 04, 2003 | 13.65 | 13.65 | 13.25 | 13.50 | 174,927 | -0.16(-1.16%) |
Sep 03, 2003 | 14.01 | 14.15 | 13.65 | 13.66 | 203,189 | -0.33(-2.38%) |
Sep 02, 2003 | 13.42 | 14.01 | 13.36 | 14.00 | 163,303 | +0.40(+2.97%) |
Aug 29, 2003 | 13.60 | 13.60 | 13.40 | 13.59 | 100,284 | +0.04(+0.26%) |
Aug 28, 2003 | 13.28 | 13.60 | 13.17 | 13.56 | 97,207 | +0.26(+1.98%) |
Aug 27, 2003 | 13.26 | 13.34 | 13.15 | 13.29 | 87,976 | +0.13(+1.00%) |
Aug 26, 2003 | 13.09 | 13.24 | 12.81 | 13.16 | 128,888 | +0.02(+0.13%) |
Aug 25, 2003 | 13.18 | 13.34 | 13.00 | 13.14 | 122,848 | +0.03(+0.20%) |
Aug 22, 2003 | 13.23 | 13.34 | 13.07 | 13.12 | 184,728 | -0.22(-1.64%) |
Aug 21, 2003 | 13.21 | 13.34 | 13.17 | 13.34 | 143,361 | +0.05(+0.40%) |
Aug 20, 2003 | 13.18 | 13.43 | 13.17 | 13.29 | 270,198 | -0.16(-1.18%) |
Aug 19, 2003 | 13.25 | 13.55 | 13.16 | 13.44 | 342,904 | +0.24(+1.79%) |
Aug 18, 2003 | 13.16 | 13.25 | 13.07 | 13.21 | 338,345 | -0.03(-0.20%) |
Aug 15, 2003 | 13.52 | 13.55 | 13.16 | 13.23 | 171,395 | -0.19(-1.44%) |
Aug 14, 2003 | 13.16 | 13.43 | 13.16 | 13.43 | 115,782 | +0.04(+0.33%) |
Aug 13, 2003 | 13.33 | 13.38 | 13.16 | 13.38 | 105,640 | +0.13(+0.99%) |
Aug 12, 2003 | 12.75 | 13.43 | 12.75 | 13.25 | 121,594 | +0.44(+3.42%) |
Aug 11, 2003 | 12.69 | 12.97 | 12.68 | 12.81 | 82,506 | +0.09(+0.69%) |
Aug 08, 2003 | 12.87 | 12.94 | 12.71 | 12.72 | 57,663 | -0.20(-1.56%) |
Aug 07, 2003 | 13.10 | 13.10 | 12.71 | 12.93 | 123,418 | -0.04(-0.34%) |
Aug 06, 2003 | 12.87 | 13.26 | 12.64 | 12.97 | 119,087 | +0.12(+0.96%) |
Aug 05, 2003 | 12.95 | 13.09 | 12.72 | 12.85 | 93,332 | -0.19(-1.48%) |
Aug 04, 2003 | 13.27 | 13.27 | 12.98 | 13.04 | 135,953 | -0.13(-1.00%) |