Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 15.95 | 16.02 | 15.82 | 15.85 | 1,474,233 | +0.03(+0.21%) |
Mar 30, 2004 | 15.67 | 15.86 | 15.62 | 15.82 | 1,806,539 | -0.12(-0.76%) |
Mar 29, 2004 | 15.86 | 16.03 | 15.85 | 15.94 | 1,698,897 | +0.52(+3.35%) |
Mar 26, 2004 | 15.49 | 15.56 | 15.32 | 15.42 | 1,815,621 | -0.33(-2.09%) |
Mar 25, 2004 | 15.45 | 15.75 | 15.43 | 15.75 | 2,732,588 | +0.58(+3.85%) |
Mar 24, 2004 | 15.05 | 15.27 | 14.96 | 15.17 | 3,826,725 | -0.12(-0.79%) |
Mar 23, 2004 | 15.60 | 15.60 | 15.21 | 15.29 | 2,190,358 | -0.15(-0.96%) |
Mar 22, 2004 | 15.47 | 15.52 | 15.29 | 15.44 | 1,499,841 | -0.12(-0.78%) |
Mar 19, 2004 | 15.84 | 15.93 | 15.55 | 15.56 | 2,076,612 | -0.50(-3.10%) |
Mar 18, 2004 | 15.98 | 16.11 | 15.91 | 16.05 | 1,611,205 | -0.14(-0.87%) |
Mar 17, 2004 | 15.99 | 16.27 | 15.96 | 16.19 | 1,799,095 | +0.38(+2.42%) |
Mar 16, 2004 | 16.01 | 16.04 | 15.60 | 15.81 | 2,130,507 | +0.18(+1.16%) |
Mar 15, 2004 | 15.91 | 15.97 | 15.52 | 15.63 | 2,584,599 | -0.69(-4.24%) |
Mar 12, 2004 | 16.34 | 16.42 | 16.16 | 16.32 | 3,061,022 | +0.28(+1.72%) |
Mar 11, 2004 | 16.13 | 16.36 | 16.02 | 16.05 | 4,165,581 | -0.44(-2.65%) |
Mar 10, 2004 | 16.67 | 16.72 | 16.42 | 16.48 | 3,509,903 | -0.67(-3.92%) |
Mar 09, 2004 | 17.19 | 17.24 | 16.96 | 17.15 | 2,078,249 | -0.11(-0.66%) |
Mar 08, 2004 | 17.64 | 17.70 | 17.24 | 17.27 | 2,997,301 | -0.34(-1.94%) |
Mar 05, 2004 | 17.51 | 17.78 | 17.50 | 17.61 | 1,885,596 | -0.19(-1.06%) |
Mar 04, 2004 | 17.41 | 17.80 | 17.34 | 17.80 | 2,451,200 | +0.50(+2.91%) |
Mar 03, 2004 | 17.34 | 17.37 | 17.07 | 17.30 | 1,868,176 | -0.11(-0.66%) |
Mar 02, 2004 | 17.41 | 17.60 | 17.36 | 17.41 | 2,684,201 | -0.11(-0.61%) |
Mar 01, 2004 | 17.30 | 17.56 | 17.19 | 17.52 | 1,692,495 | +0.15(+0.89%) |
Feb 27, 2004 | 17.52 | 17.63 | 17.24 | 17.36 | 1,755,472 | -0.04(-0.23%) |
Feb 26, 2004 | 17.30 | 17.43 | 17.22 | 17.40 | 2,213,881 | -0.14(-0.80%) |
Feb 25, 2004 | 17.54 | 17.63 | 17.36 | 17.54 | 3,475,660 | -0.02(-0.12%) |
Feb 24, 2004 | 17.38 | 17.67 | 17.29 | 17.56 | 4,146,673 | +0.00(+0.00%) |
Feb 23, 2004 | 17.97 | 17.97 | 17.48 | 17.56 | 3,598,935 | -0.23(-1.28%) |
Feb 20, 2004 | 18.03 | 18.05 | 17.62 | 17.79 | 4,099,626 | -0.32(-1.74%) |
Feb 19, 2004 | 18.50 | 18.55 | 18.09 | 18.11 | 2,999,534 | -0.01(-0.07%) |
Feb 18, 2004 | 18.30 | 18.34 | 18.07 | 18.12 | 1,739,393 | -0.03(-0.15%) |
Feb 17, 2004 | 18.10 | 18.25 | 18.01 | 18.15 | 1,998,002 | +0.22(+1.24%) |
Feb 13, 2004 | 18.14 | 18.20 | 17.81 | 17.93 | 2,186,040 | +0.01(+0.04%) |
Feb 12, 2004 | 18.14 | 18.26 | 17.91 | 17.92 | 2,638,345 | -0.60(-3.26%) |
Feb 11, 2004 | 18.33 | 18.59 | 18.16 | 18.52 | 1,665,994 | +0.11(+0.58%) |
Feb 10, 2004 | 18.33 | 18.46 | 18.27 | 18.42 | 2,771,744 | +0.17(+0.96%) |
Feb 09, 2004 | 18.47 | 18.50 | 18.21 | 18.24 | 1,286,493 | -0.03(-0.15%) |
Feb 06, 2004 | 17.96 | 18.27 | 17.96 | 18.27 | 2,100,880 | +0.38(+2.10%) |
Feb 05, 2004 | 18.10 | 18.12 | 17.89 | 17.89 | 3,797,395 | +0.23(+1.29%) |
Feb 04, 2004 | 17.90 | 17.91 | 17.66 | 17.66 | 2,413,384 | -0.33(-1.83%) |
Feb 03, 2004 | 17.79 | 18.04 | 17.76 | 17.99 | 2,237,107 | +0.21(+1.17%) |
Feb 02, 2004 | 18.12 | 18.19 | 17.79 | 17.79 | 3,152,734 | -0.24(-1.34%) |
Jan 30, 2004 | 18.00 | 18.16 | 17.90 | 18.03 | 4,079,081 | -0.19(-1.07%) |
Jan 29, 2004 | 18.43 | 18.54 | 18.07 | 18.22 | 6,076,636 | -0.78(-4.10%) |
Jan 28, 2004 | 19.29 | 19.49 | 18.97 | 19.00 | 2,387,925 | -0.15(-0.81%) |
Jan 27, 2004 | 19.30 | 19.40 | 19.13 | 19.16 | 1,754,132 | -0.21(-1.11%) |
Jan 26, 2004 | 19.12 | 19.43 | 19.06 | 19.37 | 1,876,365 | +0.40(+2.09%) |
Jan 23, 2004 | 19.36 | 19.38 | 18.87 | 18.97 | 3,130,551 | -0.28(-1.46%) |
Jan 22, 2004 | 19.59 | 19.63 | 19.25 | 19.26 | 2,036,116 | -0.22(-1.14%) |
Jan 21, 2004 | 19.42 | 19.60 | 19.24 | 19.48 | 1,995,769 | -0.22(-1.12%) |
Jan 20, 2004 | 19.75 | 19.80 | 19.63 | 19.70 | 1,867,432 | +0.09(+0.45%) |
Jan 16, 2004 | 19.49 | 19.67 | 19.42 | 19.61 | 3,518,687 | +0.07(+0.34%) |
Jan 15, 2004 | 19.49 | 19.66 | 19.34 | 19.55 | 2,563,160 | -0.06(-0.31%) |
Jan 14, 2004 | 19.65 | 19.71 | 19.51 | 19.61 | 2,179,341 | +0.13(+0.66%) |
Jan 13, 2004 | 19.94 | 19.95 | 19.42 | 19.48 | 1,958,399 | -0.60(-3.01%) |
Jan 12, 2004 | 19.73 | 20.08 | 19.66 | 20.08 | 1,496,417 | +0.41(+2.08%) |
Jan 09, 2004 | 19.57 | 19.98 | 19.57 | 19.67 | 2,188,274 | -0.29(-1.45%) |
Jan 08, 2004 | 19.79 | 19.98 | 19.66 | 19.96 | 3,992,580 | +0.97(+5.09%) |
Jan 07, 2004 | 18.97 | 19.05 | 18.88 | 18.99 | 2,857,351 | +0.09(+0.46%) |
Jan 06, 2004 | 18.99 | 19.00 | 18.77 | 18.91 | 2,051,748 | +0.13(+0.68%) |
Jan 05, 2004 | 18.62 | 18.84 | 18.61 | 18.78 | 1,841,080 | +0.50(+2.76%) |
Jan 02, 2004 | 18.50 | 18.54 | 18.25 | 18.28 | 957,314 | +0.13(+0.74%) |
Dec 31, 2003 | 18.39 | 18.46 | 18.05 | 18.14 | 1,210,116 | +0.00(+0.00%) |
Dec 30, 2003 | 18.11 | 18.31 | 17.93 | 18.14 | 1,241,232 | +0.03(+0.15%) |
Dec 29, 2003 | 17.85 | 18.13 | 17.85 | 18.11 | 952,996 | +0.16(+0.90%) |
Dec 26, 2003 | 17.83 | 17.99 | 17.83 | 17.95 | 259,353 | +0.20(+1.14%) |
Dec 24, 2003 | 17.87 | 17.95 | 17.75 | 17.75 | 370,270 | -0.09(-0.53%) |
Dec 23, 2003 | 17.46 | 17.86 | 17.62 | 17.85 | 1,301,083 | +0.38(+2.19%) |
Dec 22, 2003 | 17.84 | 17.56 | 17.36 | 17.46 | 2,793,778 | -0.38(-2.11%) |
Dec 19, 2003 | 18.14 | 17.99 | 17.73 | 17.84 | 2,390,307 | -0.30(-1.63%) |
Dec 18, 2003 | 17.93 | 18.26 | 17.91 | 18.14 | 6,235,345 | +0.20(+1.12%) |
Dec 17, 2003 | 18.16 | 18.17 | 17.81 | 17.93 | 3,872,878 | -0.38(-2.09%) |
Dec 16, 2003 | 18.18 | 18.39 | 18.01 | 18.32 | 3,115,662 | +0.13(+0.74%) |
Dec 15, 2003 | 18.73 | 18.77 | 18.18 | 18.18 | 3,083,801 | -0.17(-0.95%) |
Dec 12, 2003 | 18.43 | 18.65 | 18.22 | 18.36 | 3,216,605 | -0.07(-0.40%) |
Dec 11, 2003 | 18.11 | 18.54 | 18.10 | 18.43 | 3,157,052 | +0.40(+2.20%) |
Dec 10, 2003 | 18.04 | 18.10 | 17.81 | 18.03 | 2,700,727 | +0.08(+0.45%) |
Dec 09, 2003 | 18.40 | 18.78 | 17.97 | 17.95 | 4,933,815 | -0.44(-2.41%) |
Dec 08, 2003 | 18.49 | 18.67 | 18.18 | 18.40 | 5,077,635 | -0.09(-0.51%) |
Dec 05, 2003 | 18.61 | 18.72 | 18.45 | 18.49 | 2,953,380 | -0.44(-2.31%) |
Dec 04, 2003 | 19.08 | 19.13 | 18.68 | 18.93 | 3,948,362 | +0.18(+0.97%) |
Dec 03, 2003 | 19.14 | 19.18 | 18.75 | 18.75 | 2,716,360 | -0.08(-0.43%) |
Dec 02, 2003 | 18.88 | 19.04 | 18.81 | 18.83 | 2,552,291 | -0.40(-2.10%) |
Dec 01, 2003 | 19.06 | 19.24 | 19.04 | 19.23 | 2,620,330 | +0.51(+2.73%) |
Nov 28, 2003 | 18.65 | 18.79 | 18.65 | 18.72 | 730,715 | +0.17(+0.94%) |
Nov 26, 2003 | 18.65 | 18.72 | 18.43 | 18.54 | 2,925,093 | +0.19(+1.02%) |
Nov 25, 2003 | 18.35 | 18.58 | 18.34 | 18.36 | 2,607,527 | -0.17(-0.94%) |
Nov 24, 2003 | 18.14 | 18.55 | 18.14 | 18.53 | 3,288,515 | +0.53(+2.95%) |
Nov 21, 2003 | 17.71 | 18.05 | 17.85 | 18.00 | 4,145,482 | +0.29(+1.63%) |
Nov 20, 2003 | 17.95 | 18.11 | 17.70 | 17.71 | 2,740,479 | -0.63(-3.44%) |
Nov 19, 2003 | 17.91 | 18.37 | 18.03 | 18.34 | 2,041,029 | +0.43(+2.40%) |
Nov 18, 2003 | 18.22 | 18.29 | 17.90 | 17.91 | 2,522,217 | -0.11(-0.60%) |
Nov 17, 2003 | 18.04 | 18.06 | 17.88 | 18.02 | 1,568,327 | -0.18(-1.00%) |
Nov 14, 2003 | 18.50 | 18.63 | 18.18 | 18.20 | 2,112,641 | -0.35(-1.88%) |
Nov 13, 2003 | 18.58 | 18.65 | 18.49 | 18.55 | 3,043,008 | -0.07(-0.40%) |
Nov 12, 2003 | 17.98 | 18.65 | 18.29 | 18.63 | 2,108,324 | +0.64(+3.59%) |
Nov 11, 2003 | 17.93 | 18.03 | 17.93 | 17.98 | 2,343,409 | -0.14(-0.78%) |
Nov 10, 2003 | 18.43 | 18.47 | 18.06 | 18.12 | 2,196,016 | -0.46(-2.46%) |
Nov 07, 2003 | 18.35 | 18.67 | 18.31 | 18.58 | 3,314,271 | +0.38(+2.07%) |
Nov 06, 2003 | 18.01 | 18.32 | 17.90 | 18.20 | 2,131,103 | +0.31(+1.73%) |
Nov 05, 2003 | 18.05 | 18.20 | 17.73 | 17.89 | 2,726,037 | -0.21(-1.15%) |
Nov 04, 2003 | 18.05 | 18.23 | 18.02 | 18.10 | 2,019,441 | -0.20(-1.10%) |
Nov 03, 2003 | 17.89 | 18.34 | 18.08 | 18.30 | 2,817,099 | +0.41(+2.29%) |
Oct 31, 2003 | 18.21 | 18.08 | 17.86 | 17.89 | 1,762,916 | -0.32(-1.73%) |
Oct 30, 2003 | 18.20 | 18.41 | 18.13 | 18.21 | 2,124,999 | +0.01(+0.04%) |
Oct 29, 2003 | 17.98 | 18.32 | 17.98 | 18.20 | 2,582,068 | +0.09(+0.48%) |
Oct 28, 2003 | 17.46 | 18.13 | 17.75 | 18.11 | 3,340,475 | +0.65(+3.73%) |
Oct 27, 2003 | 17.53 | 17.57 | 17.42 | 17.46 | 1,786,440 | +0.07(+0.39%) |
Oct 24, 2003 | 17.28 | 17.44 | 17.09 | 17.40 | 2,723,804 | -0.01(-0.08%) |
Oct 23, 2003 | 17.56 | 17.69 | 17.22 | 17.41 | 8,286,052 | -0.99(-5.40%) |
Oct 22, 2003 | 18.24 | 18.51 | 18.16 | 18.40 | 2,478,594 | -0.41(-2.18%) |
Oct 21, 2003 | 18.13 | 18.85 | 18.46 | 18.81 | 4,200,420 | +0.69(+3.78%) |
Oct 20, 2003 | 18.03 | 18.14 | 17.93 | 18.13 | 1,340,835 | +0.14(+0.78%) |
Oct 17, 2003 | 18.21 | 18.26 | 17.94 | 17.99 | 2,395,667 | -0.15(-0.81%) |
Oct 16, 2003 | 18.13 | 18.24 | 18.01 | 18.14 | 2,076,463 | +0.01(+0.04%) |
Oct 15, 2003 | 18.56 | 18.56 | 18.11 | 18.13 | 2,366,188 | -0.23(-1.24%) |
Oct 14, 2003 | 17.93 | 18.36 | 17.90 | 18.36 | 1,728,673 | +0.05(+0.26%) |
Oct 13, 2003 | 18.24 | 18.40 | 18.20 | 18.31 | 2,450,307 | +0.07(+0.40%) |
Oct 10, 2003 | 18.14 | 18.24 | 18.08 | 18.24 | 1,409,767 | +0.19(+1.04%) |
Oct 09, 2003 | 18.18 | 18.27 | 17.93 | 18.05 | 2,616,311 | +0.28(+1.59%) |
Oct 08, 2003 | 17.65 | 17.95 | 17.68 | 17.77 | 2,857,351 | +0.11(+0.65%) |
Oct 07, 2003 | 17.46 | 17.66 | 17.23 | 17.65 | 2,306,784 | +0.19(+1.08%) |
Oct 06, 2003 | 17.50 | 17.61 | 17.30 | 17.46 | 1,222,473 | -0.04(-0.23%) |
Oct 03, 2003 | 17.03 | 17.59 | 17.40 | 17.50 | 3,302,212 | +0.48(+2.80%) |
Oct 02, 2003 | 16.81 | 17.07 | 16.81 | 17.03 | 2,859,138 | +0.44(+2.67%) |
Oct 01, 2003 | 16.15 | 16.55 | 16.29 | 16.58 | 2,059,044 | +0.43(+2.66%) |
Sep 30, 2003 | 16.76 | 16.60 | 16.16 | 16.15 | 2,745,838 | -0.61(-3.65%) |
Sep 29, 2003 | 16.17 | 16.76 | 16.42 | 16.76 | 3,088,119 | +0.60(+3.70%) |
Sep 26, 2003 | 16.34 | 16.38 | 16.16 | 16.17 | 2,183,807 | -0.17(-1.03%) |
Sep 25, 2003 | 16.62 | 16.75 | 16.32 | 16.34 | 3,769,703 | +0.00(+0.00%) |
Sep 24, 2003 | 16.99 | 17.01 | 16.33 | 16.34 | 2,821,471 | -0.66(-3.87%) |
Sep 23, 2003 | 16.90 | 16.99 | 16.77 | 16.99 | 3,480,127 | -0.09(-0.51%) |
Sep 22, 2003 | 17.21 | 17.25 | 16.91 | 17.08 | 2,787,972 | -0.53(-3.01%) |
Sep 19, 2003 | 17.83 | 17.86 | 17.60 | 17.61 | 4,000,173 | -0.21(-1.21%) |
Sep 18, 2003 | 17.54 | 17.84 | 17.44 | 17.83 | 2,189,316 | +0.18(+1.03%) |
Sep 17, 2003 | 17.57 | 17.71 | 17.56 | 17.64 | 3,246,232 | +0.07(+0.42%) |
Sep 16, 2003 | 16.96 | 17.61 | 17.19 | 17.57 | 4,530,641 | +0.61(+3.60%) |
Sep 15, 2003 | 17.26 | 17.27 | 16.95 | 16.96 | 2,155,519 | -0.28(-1.64%) |
Sep 12, 2003 | 17.12 | 17.26 | 16.88 | 17.24 | 3,466,876 | -0.07(-0.43%) |
Sep 11, 2003 | 17.24 | 17.46 | 16.95 | 17.32 | 4,560,715 | +0.52(+3.12%) |
Sep 10, 2003 | 17.19 | 17.26 | 16.79 | 16.79 | 4,909,547 | -0.97(-5.48%) |
Sep 09, 2003 | 17.85 | 17.95 | 17.74 | 17.77 | 3,888,958 | -0.47(-2.58%) |
Sep 08, 2003 | 17.93 | 18.37 | 17.91 | 18.24 | 6,439,761 | +0.78(+4.46%) |
Sep 05, 2003 | 16.89 | 17.52 | 16.89 | 17.46 | 8,328,334 | +0.60(+3.55%) |
Sep 04, 2003 | 16.37 | 16.89 | 16.37 | 16.86 | 5,135,848 | +0.57(+3.51%) |
Sep 03, 2003 | 16.66 | 16.66 | 16.20 | 16.29 | 3,165,091 | -0.37(-2.22%) |
Sep 02, 2003 | 16.40 | 16.66 | 16.23 | 16.66 | 4,893,468 | -0.09(-0.56%) |
Aug 29, 2003 | 16.54 | 16.83 | 16.52 | 16.75 | 3,739,926 | +0.44(+2.68%) |
Aug 28, 2003 | 16.11 | 16.35 | 16.05 | 16.31 | 3,909,057 | +0.44(+2.75%) |
Aug 27, 2003 | 15.44 | 15.93 | 15.44 | 15.88 | 4,466,175 | +0.52(+3.41%) |
Aug 26, 2003 | 15.18 | 15.39 | 15.08 | 15.35 | 4,417,937 | +0.05(+0.31%) |
Aug 25, 2003 | 15.43 | 15.49 | 15.18 | 15.31 | 1,790,609 | -0.17(-1.13%) |
Aug 22, 2003 | 15.90 | 15.92 | 15.43 | 15.48 | 3,992,580 | +0.13(+0.83%) |
Aug 21, 2003 | 15.17 | 15.37 | 15.11 | 15.35 | 5,128,106 | +0.34(+2.24%) |
Aug 20, 2003 | 14.73 | 15.09 | 14.68 | 15.02 | 4,264,290 | -0.09(-0.62%) |
Aug 19, 2003 | 14.71 | 15.11 | 14.51 | 15.11 | 7,154,098 | +0.54(+3.69%) |
Aug 18, 2003 | 14.11 | 14.58 | 14.10 | 14.58 | 4,771,533 | +0.48(+3.38%) |
Aug 15, 2003 | 14.11 | 14.17 | 14.04 | 14.10 | 698,109 | -0.07(-0.52%) |
Aug 14, 2003 | 14.16 | 14.30 | 14.11 | 14.17 | 1,438,204 | -0.05(-0.38%) |
Aug 13, 2003 | 14.26 | 14.41 | 14.16 | 14.23 | 2,843,952 | +0.03(+0.24%) |
Aug 12, 2003 | 14.04 | 14.21 | 13.96 | 14.19 | 1,640,386 | +0.34(+2.42%) |
Aug 11, 2003 | 13.68 | 13.87 | 13.68 | 13.86 | 1,672,991 | +0.19(+1.43%) |
Aug 08, 2003 | 13.91 | 13.95 | 13.55 | 13.66 | 2,181,723 | -0.18(-1.31%) |
Aug 07, 2003 | 13.96 | 14.02 | 13.77 | 13.84 | 2,314,079 | -0.22(-1.58%) |
Aug 06, 2003 | 14.25 | 14.25 | 14.04 | 14.06 | 3,384,693 | -0.18(-1.27%) |
Aug 05, 2003 | 14.45 | 14.51 | 14.24 | 14.25 | 1,493,737 | -0.20(-1.39%) |
Aug 04, 2003 | 14.46 | 14.52 | 14.23 | 14.45 | 1,338,602 | -0.01(-0.09%) |
Aug 01, 2003 | 14.37 | 14.52 | 14.31 | 14.46 | 2,061,426 | +0.09(+0.65%) |
Jul 31, 2003 | 14.58 | 14.60 | 14.35 | 14.37 | 1,985,793 | +0.00(+0.00%) |
Jul 30, 2003 | 14.51 | 14.54 | 14.36 | 14.37 | 2,450,902 | -0.03(-0.19%) |
Jul 29, 2003 | 14.66 | 14.73 | 14.34 | 14.39 | 5,561,056 | -0.43(-2.90%) |
Jul 28, 2003 | 14.90 | 14.95 | 14.74 | 14.82 | 2,053,982 | -0.07(-0.50%) |
Jul 25, 2003 | 14.78 | 14.90 | 14.56 | 14.90 | 2,991,048 | +0.38(+2.64%) |
Jul 24, 2003 | 14.88 | 14.98 | 14.47 | 14.51 | 4,704,387 | -1.02(-6.57%) |
Jul 23, 2003 | 15.46 | 15.56 | 15.31 | 15.54 | 1,594,084 | +0.28(+1.85%) |
Jul 22, 2003 | 15.18 | 15.37 | 15.03 | 15.25 | 2,592,043 | +0.37(+2.48%) |
Jul 21, 2003 | 15.01 | 15.05 | 14.80 | 14.88 | 1,625,647 | -0.26(-1.69%) |
Jul 18, 2003 | 15.17 | 15.25 | 14.93 | 15.14 | 4,313,719 | +0.40(+2.69%) |
Jul 17, 2003 | 14.87 | 14.99 | 14.65 | 14.74 | 3,486,677 | -0.98(-6.24%) |
Jul 16, 2003 | 16.01 | 16.05 | 15.60 | 15.72 | 2,744,350 | +0.34(+2.23%) |
Jul 15, 2003 | 15.89 | 15.96 | 15.38 | 15.38 | 3,154,521 | +0.20(+1.33%) |
Jul 14, 2003 | 15.35 | 15.46 | 15.17 | 15.18 | 1,713,636 | +0.24(+1.62%) |
Jul 11, 2003 | 14.71 | 14.98 | 14.71 | 14.94 | 1,623,562 | +0.27(+1.83%) |
Jul 10, 2003 | 14.84 | 14.92 | 14.65 | 14.67 | 2,517,899 | -0.51(-3.36%) |
Jul 09, 2003 | 15.12 | 15.37 | 14.97 | 15.18 | 3,699,281 | +0.07(+0.44%) |
Jul 08, 2003 | 15.01 | 15.23 | 14.96 | 15.11 | 3,679,331 | +0.07(+0.49%) |
Jul 07, 2003 | 14.66 | 15.15 | 14.60 | 15.04 | 3,765,683 | +0.85(+5.96%) |
Jul 03, 2003 | 14.11 | 14.33 | 14.09 | 14.19 | 1,622,669 | -0.34(-2.31%) |
Jul 02, 2003 | 14.21 | 14.53 | 14.21 | 14.53 | 3,505,437 | +0.46(+3.29%) |
Jul 01, 2003 | 13.96 | 14.10 | 13.74 | 14.06 | 2,624,946 | +0.10(+0.72%) |
Jun 30, 2003 | 14.20 | 14.20 | 13.94 | 13.96 | 1,986,538 | -0.05(-0.34%) |
Jun 27, 2003 | 14.17 | 14.23 | 13.96 | 14.01 | 1,364,954 | -0.19(-1.37%) |
Jun 26, 2003 | 14.17 | 14.25 | 14.02 | 14.21 | 2,445,096 | +0.05(+0.33%) |
Jun 25, 2003 | 14.30 | 14.51 | 14.13 | 14.16 | 2,125,892 | +0.05(+0.38%) |
Jun 24, 2003 | 14.12 | 14.29 | 14.07 | 14.11 | 3,220,178 | -0.21(-1.45%) |
Jun 23, 2003 | 14.54 | 14.68 | 14.31 | 14.31 | 1,478,849 | -0.22(-1.53%) |
Jun 20, 2003 | 14.77 | 14.78 | 14.47 | 14.54 | 2,313,186 | -0.23(-1.59%) |
Jun 19, 2003 | 15.02 | 15.15 | 14.72 | 14.77 | 1,291,108 | -0.34(-2.22%) |
Jun 18, 2003 | 15.19 | 15.21 | 14.98 | 15.11 | 1,728,227 | -0.08(-0.53%) |
Jun 17, 2003 | 15.39 | 15.39 | 15.15 | 15.19 | 1,511,156 | -0.06(-0.40%) |
Jun 16, 2003 | 14.84 | 15.33 | 14.69 | 15.25 | 2,502,862 | +0.70(+4.80%) |
Jun 13, 2003 | 14.97 | 14.97 | 14.55 | 14.55 | 2,369,910 | -0.17(-1.14%) |
Jun 12, 2003 | 15.16 | 15.17 | 14.71 | 14.72 | 4,728,952 | -0.58(-3.82%) |
Jun 11, 2003 | 15.29 | 15.34 | 15.03 | 15.30 | 5,816,390 | -0.34(-2.19%) |
Jun 10, 2003 | 15.70 | 15.75 | 15.35 | 15.64 | 2,873,877 | +0.26(+1.70%) |
Jun 09, 2003 | 15.58 | 15.68 | 15.39 | 15.38 | 2,218,050 | -0.27(-1.72%) |
Jun 06, 2003 | 16.00 | 16.22 | 15.64 | 15.65 | 2,682,414 | -0.09(-0.60%) |
Jun 05, 2003 | 15.40 | 15.77 | 15.36 | 15.74 | 1,807,581 | +0.36(+2.31%) |
Jun 04, 2003 | 15.27 | 15.47 | 15.15 | 15.39 | 2,903,207 | +0.05(+0.35%) |
Jun 03, 2003 | 15.21 | 15.33 | 15.13 | 15.33 | 1,588,724 | -0.03(-0.22%) |
Jun 02, 2003 | 15.63 | 15.78 | 15.25 | 15.37 | 2,849,312 | +0.05(+0.31%) |
May 30, 2003 | 15.14 | 15.40 | 15.14 | 15.32 | 1,379,544 | +0.25(+1.65%) |
May 29, 2003 | 14.93 | 15.24 | 14.82 | 15.07 | 2,863,604 | +0.22(+1.49%) |
May 28, 2003 | 14.69 | 15.03 | 14.64 | 14.85 | 1,876,216 | +0.12(+0.82%) |
May 27, 2003 | 13.88 | 14.78 | 13.88 | 14.73 | 1,883,660 | +0.75(+5.38%) |
May 23, 2003 | 13.98 | 14.07 | 13.90 | 13.98 | 945,701 | -0.09(-0.67%) |
May 22, 2003 | 13.76 | 14.13 | 13.74 | 14.07 | 1,570,263 | +0.29(+2.10%) |
May 21, 2003 | 13.60 | 13.79 | 13.55 | 13.78 | 2,603,656 | +0.01(+0.10%) |
May 20, 2003 | 14.11 | 14.13 | 13.74 | 13.77 | 1,908,970 | -0.11(-0.77%) |
May 19, 2003 | 14.33 | 14.34 | 13.88 | 13.88 | 1,635,324 | -0.78(-5.32%) |
May 16, 2003 | 14.70 | 14.76 | 14.54 | 14.66 | 1,858,201 | -0.05(-0.32%) |
May 15, 2003 | 14.54 | 14.71 | 14.47 | 14.70 | 2,223,708 | +0.18(+1.25%) |
May 14, 2003 | 14.64 | 14.67 | 14.35 | 14.52 | 2,024,950 | -0.07(-0.51%) |
May 13, 2003 | 14.68 | 14.68 | 14.46 | 14.60 | 2,715,764 | -0.36(-2.42%) |
May 12, 2003 | 14.62 | 14.98 | 14.58 | 14.96 | 1,584,555 | +0.15(+1.00%) |
May 09, 2003 | 14.54 | 14.81 | 14.47 | 14.81 | 2,373,037 | +0.51(+3.57%) |
May 08, 2003 | 14.46 | 14.54 | 14.25 | 14.30 | 1,888,871 | -0.34(-2.29%) |
May 07, 2003 | 14.80 | 14.89 | 14.51 | 14.64 | 2,892,488 | -0.16(-1.09%) |
May 06, 2003 | 14.60 | 14.83 | 14.56 | 14.80 | 2,561,373 | +0.42(+2.90%) |
May 05, 2003 | 14.39 | 14.59 | 14.35 | 14.38 | 2,897,698 | +0.20(+1.42%) |
May 02, 2003 | 13.76 | 14.19 | 13.74 | 14.18 | 2,443,756 | +0.50(+3.68%) |
May 01, 2003 | 13.83 | 13.89 | 13.46 | 13.68 | 4,292,578 | -0.15(-1.12%) |
Apr 30, 2003 | 13.98 | 13.99 | 13.74 | 13.83 | 1,751,006 | -0.24(-1.72%) |
Apr 29, 2003 | 13.92 | 14.13 | 13.90 | 14.07 | 3,472,533 | +0.23(+1.65%) |
Apr 28, 2003 | 13.39 | 13.92 | 13.34 | 13.84 | 1,829,467 | +0.59(+4.46%) |
Apr 25, 2003 | 13.67 | 13.67 | 13.16 | 13.25 | 2,040,582 | -0.61(-4.41%) |
Apr 24, 2003 | 13.90 | 14.06 | 13.78 | 13.86 | 2,091,649 | -0.48(-3.37%) |
Apr 23, 2003 | 14.16 | 14.43 | 14.11 | 14.35 | 3,009,807 | +0.13(+0.94%) |
Apr 22, 2003 | 13.52 | 14.27 | 13.52 | 14.21 | 2,118,597 | +0.33(+2.37%) |
Apr 21, 2003 | 13.88 | 14.04 | 13.72 | 13.88 | 1,437,162 | +0.00(+0.00%) |
Apr 17, 2003 | 13.35 | 14.04 | 13.31 | 13.88 | 3,396,455 | +0.79(+6.00%) |
Apr 16, 2003 | 13.10 | 13.16 | 13.00 | 13.10 | 5,868,796 | +0.48(+3.83%) |
Apr 15, 2003 | 12.51 | 12.76 | 12.49 | 12.61 | 1,601,528 | +0.11(+0.86%) |
Apr 14, 2003 | 12.45 | 12.53 | 12.20 | 12.51 | 1,490,313 | +0.06(+0.49%) |
Apr 11, 2003 | 12.63 | 12.67 | 12.28 | 12.45 | 1,559,096 | -0.08(-0.64%) |
Apr 10, 2003 | 12.53 | 12.59 | 12.09 | 12.53 | 1,377,013 | +0.15(+1.19%) |
Apr 09, 2003 | 12.58 | 12.84 | 12.37 | 12.38 | 2,317,206 | -0.20(-1.60%) |
Apr 08, 2003 | 12.82 | 12.86 | 12.58 | 12.58 | 3,309,061 | -0.21(-1.68%) |
Apr 07, 2003 | 13.21 | 13.26 | 12.76 | 12.80 | 2,834,572 | +0.19(+1.55%) |
Apr 04, 2003 | 12.84 | 12.90 | 12.45 | 12.60 | 3,607,272 | -0.65(-4.92%) |
Apr 03, 2003 | 13.45 | 13.53 | 13.10 | 13.25 | 1,564,158 | -0.17(-1.30%) |
Apr 02, 2003 | 13.18 | 13.53 | 13.15 | 13.43 | 2,707,724 | +0.77(+6.10%) |