Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 17.10 | 17.22 | 16.83 | 17.07 | 3,400,301 | -0.03(-0.16%) |
Mar 30, 2004 | 17.42 | 17.42 | 16.80 | 17.10 | 3,303,595 | -0.42(-2.41%) |
Mar 29, 2004 | 17.66 | 18.00 | 17.45 | 17.52 | 1,690,235 | +0.14(+0.83%) |
Mar 26, 2004 | 17.58 | 17.58 | 17.38 | 17.38 | 1,411,481 | -0.21(-1.17%) |
Mar 25, 2004 | 17.47 | 17.69 | 17.32 | 17.58 | 1,210,939 | +0.27(+1.55%) |
Mar 24, 2004 | 17.66 | 17.68 | 17.31 | 17.31 | 1,448,024 | -0.46(-2.58%) |
Mar 23, 2004 | 18.30 | 18.30 | 17.38 | 17.77 | 3,186,390 | -0.35(-1.93%) |
Mar 22, 2004 | 18.85 | 18.85 | 18.11 | 18.12 | 1,141,084 | -0.75(-3.99%) |
Mar 19, 2004 | 18.79 | 19.15 | 18.64 | 18.88 | 852,303 | -0.01(-0.05%) |
Mar 18, 2004 | 18.83 | 18.93 | 18.69 | 18.88 | 841,719 | +0.07(+0.38%) |
Mar 17, 2004 | 19.25 | 19.37 | 18.65 | 18.81 | 1,733,574 | -0.49(-2.56%) |
Mar 16, 2004 | 18.49 | 19.31 | 18.48 | 19.31 | 1,668,509 | +0.90(+4.88%) |
Mar 15, 2004 | 18.72 | 18.85 | 18.40 | 18.41 | 968,618 | -0.29(-1.54%) |
Mar 12, 2004 | 18.71 | 18.80 | 18.62 | 18.70 | 575,444 | +0.29(+1.56%) |
Mar 11, 2004 | 18.55 | 18.75 | 18.41 | 18.41 | 916,588 | -0.35(-1.87%) |
Mar 10, 2004 | 19.06 | 19.16 | 18.70 | 18.76 | 629,924 | -0.19(-0.99%) |
Mar 09, 2004 | 19.32 | 19.32 | 18.95 | 18.95 | 708,693 | -0.38(-1.95%) |
Mar 08, 2004 | 19.74 | 19.74 | 19.24 | 19.32 | 553,607 | -0.41(-2.09%) |
Mar 05, 2004 | 19.66 | 20.51 | 19.63 | 19.74 | 1,264,083 | +0.09(+0.46%) |
Mar 04, 2004 | 19.75 | 19.75 | 19.42 | 19.65 | 591,487 | -0.01(-0.05%) |
Mar 03, 2004 | 19.50 | 19.73 | 19.40 | 19.66 | 666,468 | +0.06(+0.32%) |
Mar 02, 2004 | 19.30 | 19.63 | 19.18 | 19.59 | 1,097,744 | +0.30(+1.53%) |
Mar 01, 2004 | 19.67 | 19.67 | 18.68 | 19.30 | 1,571,135 | -0.38(-1.92%) |
Feb 27, 2004 | 19.32 | 19.84 | 19.17 | 19.67 | 1,359,340 | +0.48(+2.48%) |
Feb 26, 2004 | 19.12 | 19.35 | 18.90 | 19.20 | 561,740 | -0.04(-0.23%) |
Feb 25, 2004 | 19.15 | 19.31 | 18.86 | 19.24 | 494,558 | +0.22(+1.18%) |
Feb 24, 2004 | 19.25 | 19.25 | 18.94 | 19.02 | 840,493 | -0.23(-1.21%) |
Feb 23, 2004 | 19.43 | 19.50 | 18.85 | 19.25 | 1,152,559 | -0.14(-0.74%) |
Feb 20, 2004 | 18.96 | 19.40 | 18.58 | 19.40 | 1,664,164 | +0.43(+2.27%) |
Feb 19, 2004 | 19.28 | 19.47 | 18.97 | 18.97 | 1,308,759 | -0.48(-2.45%) |
Feb 18, 2004 | 19.66 | 19.72 | 19.37 | 19.44 | 1,089,500 | -0.22(-1.10%) |
Feb 17, 2004 | 19.73 | 19.76 | 19.41 | 19.66 | 1,070,226 | +0.21(+1.06%) |
Feb 13, 2004 | 19.75 | 19.83 | 19.22 | 19.45 | 1,418,166 | -0.14(-0.73%) |
Feb 12, 2004 | 19.61 | 19.79 | 19.53 | 19.59 | 1,073,011 | +0.13(+0.69%) |
Feb 11, 2004 | 19.61 | 19.62 | 18.71 | 19.46 | 2,675,342 | -0.30(-1.50%) |
Feb 10, 2004 | 20.06 | 20.13 | 19.67 | 19.76 | 1,116,016 | -0.25(-1.26%) |
Feb 09, 2004 | 19.98 | 20.28 | 19.84 | 20.01 | 1,238,235 | -0.13(-0.67%) |
Feb 06, 2004 | 19.56 | 20.31 | 19.41 | 20.14 | 1,084,486 | +0.58(+2.98%) |
Feb 05, 2004 | 19.92 | 19.92 | 19.40 | 19.56 | 1,415,046 | -0.36(-1.80%) |
Feb 04, 2004 | 19.48 | 20.06 | 19.19 | 19.92 | 2,930,142 | +0.44(+2.26%) |
Feb 03, 2004 | 20.55 | 20.56 | 19.36 | 19.48 | 3,386,820 | -1.13(-5.49%) |
Feb 02, 2004 | 20.94 | 20.94 | 19.82 | 20.61 | 3,477,844 | -0.33(-1.59%) |
Jan 30, 2004 | 20.95 | 21.00 | 20.63 | 20.94 | 1,003,267 | +0.03(+0.13%) |
Jan 29, 2004 | 21.00 | 21.07 | 20.62 | 20.91 | 1,179,632 | -0.06(-0.30%) |
Jan 28, 2004 | 21.03 | 21.43 | 20.90 | 20.98 | 1,661,379 | -0.12(-0.55%) |
Jan 27, 2004 | 21.34 | 21.51 | 20.63 | 21.09 | 1,327,476 | -0.37(-1.71%) |
Jan 26, 2004 | 21.24 | 21.56 | 20.98 | 21.46 | 1,032,680 | +0.34(+1.61%) |
Jan 23, 2004 | 21.21 | 21.22 | 20.96 | 21.12 | 1,101,310 | -0.09(-0.42%) |
Jan 22, 2004 | 21.03 | 21.41 | 21.00 | 21.21 | 1,203,809 | +0.08(+0.38%) |
Jan 21, 2004 | 21.28 | 21.28 | 20.64 | 21.13 | 1,357,001 | -0.15(-0.72%) |
Jan 20, 2004 | 21.54 | 21.54 | 21.14 | 21.28 | 2,614,956 | +0.99(+4.86%) |
Jan 16, 2004 | 19.94 | 20.37 | 19.93 | 20.29 | 1,250,825 | +0.35(+1.76%) |
Jan 15, 2004 | 19.83 | 19.96 | 19.65 | 19.94 | 1,248,374 | +0.12(+0.59%) |
Jan 14, 2004 | 19.28 | 19.88 | 19.27 | 19.83 | 2,203,288 | +0.62(+3.22%) |
Jan 13, 2004 | 18.85 | 19.21 | 18.62 | 19.21 | 1,820,141 | +0.58(+3.13%) |
Jan 12, 2004 | 18.40 | 18.85 | 18.17 | 18.62 | 2,547,886 | +0.34(+1.87%) |
Jan 09, 2004 | 17.95 | 18.37 | 17.95 | 18.28 | 2,414,414 | -0.47(-2.49%) |
Jan 08, 2004 | 19.09 | 19.11 | 18.46 | 18.75 | 2,215,655 | -0.48(-2.47%) |
Jan 07, 2004 | 19.48 | 19.56 | 19.07 | 19.23 | 1,280,238 | -0.18(-0.93%) |
Jan 06, 2004 | 19.12 | 19.60 | 18.77 | 19.41 | 1,628,958 | +0.21(+1.08%) |
Jan 05, 2004 | 19.12 | 20.11 | 18.72 | 19.20 | 3,420,690 | -1.38(-6.72%) |
Jan 02, 2004 | 20.69 | 20.86 | 20.52 | 20.58 | 933,300 | +0.07(+0.35%) |
Dec 31, 2003 | 20.87 | 20.99 | 20.39 | 20.51 | 1,103,538 | -0.28(-1.34%) |
Dec 30, 2003 | 20.82 | 20.90 | 20.52 | 20.79 | 580,457 | -0.12(-0.56%) |
Dec 29, 2003 | 20.33 | 20.90 | 20.33 | 20.90 | 1,742,933 | +0.54(+2.64%) |
Dec 26, 2003 | 20.32 | 20.53 | 20.21 | 20.37 | 207,561 | -0.01(-0.04%) |
Dec 24, 2003 | 20.35 | 20.49 | 20.13 | 20.37 | 340,587 | +0.03(+0.13%) |
Dec 23, 2003 | 20.59 | 20.59 | 20.30 | 20.35 | 749,358 | -0.10(-0.48%) |
Dec 22, 2003 | 20.34 | 20.61 | 20.20 | 20.45 | 924,164 | +0.12(+0.57%) |
Dec 19, 2003 | 20.47 | 20.49 | 20.16 | 20.33 | 790,135 | -0.21(-1.01%) |
Dec 18, 2003 | 20.24 | 20.54 | 20.24 | 20.54 | 1,053,179 | +0.34(+1.69%) |
Dec 17, 2003 | 20.41 | 20.41 | 20.14 | 20.20 | 930,960 | -0.22(-1.06%) |
Dec 16, 2003 | 20.42 | 20.53 | 20.29 | 20.41 | 1,105,989 | +0.16(+0.80%) |
Dec 15, 2003 | 20.62 | 20.62 | 20.20 | 20.25 | 1,124,372 | +0.06(+0.31%) |
Dec 12, 2003 | 20.46 | 20.52 | 20.15 | 20.19 | 812,529 | -0.13(-0.66%) |
Dec 11, 2003 | 19.76 | 20.35 | 19.75 | 20.32 | 1,145,429 | +0.57(+2.91%) |
Dec 10, 2003 | 20.06 | 20.11 | 19.72 | 19.75 | 1,401,566 | -0.49(-2.44%) |
Dec 09, 2003 | 20.54 | 20.73 | 20.23 | 20.24 | 1,178,073 | -0.13(-0.66%) |
Dec 08, 2003 | 20.07 | 20.40 | 19.93 | 20.37 | 2,113,378 | +0.35(+1.75%) |
Dec 05, 2003 | 20.39 | 20.47 | 19.90 | 20.02 | 947,449 | -0.38(-1.85%) |
Dec 04, 2003 | 20.81 | 20.81 | 20.28 | 20.40 | 1,005,718 | -0.35(-1.69%) |
Dec 03, 2003 | 20.82 | 20.90 | 20.60 | 20.75 | 1,165,372 | -0.03(-0.13%) |
Dec 02, 2003 | 20.33 | 20.81 | 20.31 | 20.78 | 1,537,934 | +0.48(+2.39%) |
Dec 01, 2003 | 20.51 | 20.51 | 20.25 | 20.29 | 2,077,949 | +0.25(+1.25%) |
Nov 28, 2003 | 19.88 | 20.31 | 19.75 | 20.04 | 1,282,020 | +0.25(+1.27%) |
Nov 26, 2003 | 19.48 | 19.86 | 19.39 | 19.79 | 1,772,123 | +0.31(+1.61%) |
Nov 25, 2003 | 19.64 | 19.90 | 19.50 | 19.48 | 2,019,458 | -0.27(-1.36%) |
Nov 24, 2003 | 18.76 | 19.86 | 18.71 | 19.75 | 2,983,174 | +1.26(+6.80%) |
Nov 21, 2003 | 18.72 | 18.79 | 18.31 | 18.49 | 2,279,494 | +0.04(+0.19%) |
Nov 20, 2003 | 18.79 | 18.79 | 18.39 | 18.45 | 1,050,728 | -0.48(-2.56%) |
Nov 19, 2003 | 18.40 | 19.03 | 18.21 | 18.94 | 1,269,208 | +0.59(+3.23%) |
Nov 18, 2003 | 18.79 | 18.84 | 18.30 | 18.35 | 1,171,722 | +0.01(+0.05%) |
Nov 17, 2003 | 18.06 | 18.55 | 17.69 | 18.34 | 1,956,064 | -0.22(-1.16%) |
Nov 14, 2003 | 18.95 | 18.95 | 18.47 | 18.55 | 1,148,660 | -0.43(-2.27%) |
Nov 13, 2003 | 18.44 | 19.25 | 18.42 | 18.98 | 2,459,313 | +0.59(+3.22%) |
Nov 12, 2003 | 17.52 | 18.57 | 17.52 | 18.39 | 2,797,450 | +0.78(+4.43%) |
Nov 11, 2003 | 17.57 | 17.64 | 17.37 | 17.61 | 696,549 | -0.08(-0.46%) |
Nov 10, 2003 | 17.83 | 17.85 | 17.66 | 17.69 | 837,708 | -0.22(-1.20%) |
Nov 07, 2003 | 17.66 | 17.91 | 17.55 | 17.91 | 1,044,266 | +0.18(+1.01%) |
Nov 06, 2003 | 17.82 | 17.85 | 17.61 | 17.73 | 955,917 | -0.05(-0.30%) |
Nov 05, 2003 | 17.83 | 17.74 | 17.32 | 17.78 | 1,940,244 | +0.05(+0.30%) |
Nov 04, 2003 | 17.83 | 17.94 | 17.69 | 17.73 | 781,886 | -0.04(-0.25%) |
Nov 03, 2003 | 18.21 | 18.26 | 17.66 | 17.77 | 1,150,069 | -0.44(-2.41%) |
Oct 31, 2003 | 17.58 | 18.21 | 17.58 | 18.21 | 1,726,555 | +0.75(+4.32%) |
Oct 30, 2003 | 17.73 | 17.82 | 17.43 | 17.46 | 824,450 | -0.23(-1.32%) |
Oct 29, 2003 | 17.48 | 17.86 | 17.40 | 17.69 | 940,653 | +0.22(+1.23%) |
Oct 28, 2003 | 17.59 | 17.74 | 17.27 | 17.48 | 1,233,222 | -0.15(-0.87%) |
Oct 27, 2003 | 17.95 | 17.95 | 17.09 | 17.63 | 1,621,716 | -0.11(-0.61%) |
Oct 24, 2003 | 16.95 | 17.81 | 16.87 | 17.74 | 964,495 | +0.67(+3.94%) |
Oct 23, 2003 | 17.03 | 17.13 | 16.84 | 17.06 | 1,493,035 | +0.04(+0.26%) |
Oct 22, 2003 | 17.53 | 17.53 | 17.02 | 17.02 | 1,401,008 | -0.51(-2.92%) |
Oct 21, 2003 | 17.15 | 17.60 | 17.15 | 17.53 | 725,516 | +0.22(+1.24%) |
Oct 20, 2003 | 17.10 | 17.35 | 17.10 | 17.31 | 725,627 | -0.06(-0.36%) |
Oct 17, 2003 | 17.68 | 17.68 | 17.26 | 17.38 | 751,475 | -0.31(-1.78%) |
Oct 16, 2003 | 17.23 | 17.75 | 17.23 | 17.69 | 693,318 | +0.32(+1.86%) |
Oct 15, 2003 | 17.20 | 17.51 | 16.94 | 17.37 | 1,113,788 | +0.17(+0.99%) |
Oct 14, 2003 | 17.23 | 17.23 | 17.07 | 17.20 | 1,002,487 | -0.06(-0.36%) |
Oct 13, 2003 | 17.43 | 17.45 | 17.25 | 17.26 | 637,723 | -0.17(-0.98%) |
Oct 10, 2003 | 17.31 | 17.57 | 17.31 | 17.43 | 773,089 | +0.21(+1.20%) |
Oct 09, 2003 | 17.13 | 17.41 | 17.13 | 17.22 | 695,212 | +0.18(+1.05%) |
Oct 08, 2003 | 17.00 | 17.14 | 16.91 | 17.04 | 725,070 | +0.04(+0.26%) |
Oct 07, 2003 | 16.79 | 17.00 | 16.65 | 17.00 | 634,047 | +0.21(+1.23%) |
Oct 06, 2003 | 16.90 | 16.96 | 16.66 | 16.79 | 748,467 | -0.11(-0.64%) |
Oct 03, 2003 | 16.77 | 16.93 | 16.69 | 16.90 | 1,033,682 | +0.23(+1.40%) |
Oct 02, 2003 | 16.59 | 16.69 | 16.54 | 16.67 | 575,332 | +0.13(+0.81%) |
Oct 01, 2003 | 16.26 | 16.53 | 16.17 | 16.53 | 981,096 | +0.33(+2.05%) |
Sep 30, 2003 | 16.05 | 16.20 | 15.80 | 16.20 | 1,173,059 | +0.15(+0.95%) |
Sep 29, 2003 | 15.48 | 16.07 | 15.41 | 16.05 | 1,053,402 | +0.44(+2.82%) |
Sep 26, 2003 | 15.53 | 15.66 | 15.33 | 15.61 | 1,773,348 | +0.01(+0.06%) |
Sep 25, 2003 | 15.73 | 15.79 | 15.59 | 15.60 | 1,230,771 | -0.02(-0.12%) |
Sep 24, 2003 | 15.89 | 15.91 | 15.60 | 15.62 | 815,871 | -0.27(-1.69%) |
Sep 23, 2003 | 16.16 | 16.16 | 15.62 | 15.89 | 1,252,942 | -0.26(-1.61%) |
Sep 22, 2003 | 15.98 | 16.17 | 15.87 | 16.15 | 949,455 | +0.09(+0.56%) |
Sep 19, 2003 | 16.29 | 16.35 | 16.06 | 16.06 | 964,161 | -0.27(-1.65%) |
Sep 18, 2003 | 16.25 | 16.32 | 16.19 | 16.33 | 926,727 | -0.04(-0.27%) |
Sep 17, 2003 | 16.16 | 16.52 | 16.14 | 16.37 | 741,782 | +0.14(+0.88%) |
Sep 16, 2003 | 16.11 | 16.29 | 16.04 | 16.23 | 1,022,207 | +0.16(+1.01%) |
Sep 15, 2003 | 16.26 | 16.26 | 15.89 | 16.07 | 509,265 | -0.04(-0.28%) |
Sep 12, 2003 | 16.01 | 16.14 | 15.89 | 16.11 | 658,334 | +0.01(+0.06%) |
Sep 11, 2003 | 16.07 | 16.34 | 16.03 | 16.10 | 658,334 | +0.17(+1.07%) |
Sep 10, 2003 | 16.16 | 16.22 | 15.92 | 15.93 | 957,476 | -0.23(-1.44%) |
Sep 09, 2003 | 16.38 | 16.45 | 16.04 | 16.17 | 1,026,775 | -0.44(-2.65%) |
Sep 08, 2003 | 16.06 | 16.63 | 16.05 | 16.61 | 1,341,180 | +0.55(+3.41%) |
Sep 05, 2003 | 16.36 | 16.36 | 15.99 | 16.06 | 711,032 | -0.30(-1.81%) |
Sep 04, 2003 | 16.13 | 16.35 | 16.03 | 16.35 | 1,018,753 | +0.22(+1.39%) |
Sep 03, 2003 | 16.11 | 16.28 | 16.02 | 16.13 | 1,189,659 | -0.13(-0.83%) |
Sep 02, 2003 | 15.79 | 16.33 | 15.79 | 16.26 | 1,267,202 | +0.48(+3.01%) |
Aug 29, 2003 | 15.71 | 15.81 | 15.59 | 15.79 | 433,616 | -0.04(-0.23%) |
Aug 28, 2003 | 15.43 | 15.88 | 15.34 | 15.82 | 984,772 | +0.37(+2.38%) |
Aug 27, 2003 | 15.50 | 15.62 | 15.29 | 15.46 | 769,524 | +0.00(+0.00%) |
Aug 26, 2003 | 15.31 | 15.54 | 15.19 | 15.46 | 1,228,988 | +0.01(+0.06%) |
Aug 25, 2003 | 15.26 | 15.54 | 15.17 | 15.45 | 1,044,378 | -0.03(-0.17%) |
Aug 22, 2003 | 16.16 | 16.16 | 15.46 | 15.47 | 1,962,749 | +0.11(+0.70%) |
Aug 21, 2003 | 15.33 | 15.43 | 15.20 | 15.37 | 1,061,424 | +0.13(+0.88%) |
Aug 20, 2003 | 15.35 | 15.39 | 15.10 | 15.23 | 1,121,921 | -0.24(-1.57%) |
Aug 19, 2003 | 15.24 | 15.49 | 15.16 | 15.47 | 2,383,999 | +0.44(+2.93%) |
Aug 18, 2003 | 14.97 | 15.12 | 14.96 | 15.03 | 914,583 | +0.08(+0.54%) |
Aug 15, 2003 | 14.92 | 14.96 | 14.73 | 14.95 | 351,505 | -0.05(-0.36%) |
Aug 14, 2003 | 14.81 | 15.03 | 14.68 | 15.01 | 986,109 | +0.17(+1.15%) |
Aug 13, 2003 | 14.81 | 15.03 | 14.70 | 14.84 | 1,060,198 | +0.09(+0.61%) |
Aug 12, 2003 | 14.54 | 14.78 | 14.51 | 14.75 | 1,356,555 | +0.16(+1.11%) |
Aug 11, 2003 | 14.43 | 14.72 | 14.31 | 14.59 | 1,324,691 | +0.16(+1.12%) |
Aug 08, 2003 | 14.59 | 14.76 | 14.16 | 14.42 | 1,636,200 | -0.15(-1.05%) |
Aug 07, 2003 | 14.45 | 14.70 | 14.31 | 14.58 | 2,456,528 | +0.27(+1.88%) |
Aug 06, 2003 | 15.22 | 15.22 | 13.82 | 14.31 | 2,670,551 | -0.84(-5.57%) |
Aug 05, 2003 | 15.53 | 15.54 | 15.13 | 15.15 | 1,612,135 | -0.28(-1.80%) |
Aug 04, 2003 | 15.58 | 15.63 | 15.26 | 15.43 | 1,383,962 | -0.24(-1.55%) |
Aug 01, 2003 | 15.73 | 15.86 | 15.39 | 15.67 | 1,256,841 | -0.05(-0.34%) |
Jul 31, 2003 | 16.05 | 16.15 | 15.53 | 15.73 | 3,026,402 | -0.32(-2.01%) |
Jul 30, 2003 | 15.89 | 16.19 | 15.89 | 16.05 | 1,778,473 | +0.31(+1.94%) |
Jul 29, 2003 | 15.87 | 16.09 | 15.48 | 15.74 | 1,850,000 | -0.13(-0.79%) |
Jul 28, 2003 | 16.34 | 16.34 | 15.71 | 15.87 | 3,036,652 | +0.76(+5.05%) |
Jul 25, 2003 | 14.66 | 15.17 | 14.65 | 15.11 | 1,121,809 | +0.51(+3.51%) |
Jul 24, 2003 | 14.45 | 14.61 | 14.36 | 14.59 | 1,295,278 | +0.17(+1.18%) |
Jul 23, 2003 | 14.58 | 14.58 | 14.36 | 14.42 | 1,280,238 | -0.04(-0.25%) |
Jul 22, 2003 | 14.23 | 14.48 | 13.91 | 14.46 | 1,413,152 | -0.05(-0.37%) |
Jul 21, 2003 | 14.15 | 14.57 | 14.10 | 14.51 | 1,242,135 | +0.41(+2.93%) |
Jul 18, 2003 | 14.12 | 14.20 | 13.87 | 14.10 | 855,423 | -0.02(-0.13%) |
Jul 17, 2003 | 14.15 | 14.23 | 14.05 | 14.12 | 1,236,564 | -0.05(-0.38%) |
Jul 16, 2003 | 14.59 | 14.59 | 13.87 | 14.17 | 2,307,236 | -0.36(-2.47%) |
Jul 15, 2003 | 15.12 | 15.16 | 14.47 | 14.53 | 2,064,246 | -0.46(-3.05%) |
Jul 14, 2003 | 15.11 | 15.26 | 14.90 | 14.99 | 1,767,778 | -0.12(-0.77%) |
Jul 11, 2003 | 14.81 | 15.36 | 14.81 | 15.11 | 1,694,468 | +0.36(+2.44%) |
Jul 10, 2003 | 14.93 | 15.08 | 14.46 | 14.75 | 1,820,030 | -0.15(-1.02%) |
Jul 09, 2003 | 14.36 | 15.17 | 14.32 | 14.90 | 2,525,158 | +0.56(+3.88%) |
Jul 08, 2003 | 14.00 | 14.41 | 13.94 | 14.34 | 1,550,301 | +0.30(+2.11%) |
Jul 07, 2003 | 13.89 | 14.13 | 13.88 | 14.05 | 1,095,182 | +0.19(+1.36%) |
Jul 03, 2003 | 14.01 | 14.05 | 13.79 | 13.86 | 561,740 | -0.15(-1.09%) |
Jul 02, 2003 | 13.73 | 14.11 | 13.73 | 14.01 | 1,640,990 | +0.28(+2.03%) |
Jul 01, 2003 | 13.56 | 13.76 | 13.51 | 13.73 | 1,251,048 | +0.18(+1.32%) |
Jun 30, 2003 | 13.64 | 13.64 | 13.48 | 13.55 | 990,789 | +0.00(+0.00%) |
Jun 27, 2003 | 13.58 | 13.63 | 13.39 | 13.55 | 968,172 | +0.08(+0.60%) |
Jun 26, 2003 | 13.19 | 13.56 | 13.10 | 13.47 | 1,174,842 | +0.29(+2.18%) |
Jun 25, 2003 | 13.29 | 13.45 | 13.11 | 13.19 | 673,821 | -0.02(-0.14%) |
Jun 24, 2003 | 13.28 | 13.49 | 13.01 | 13.20 | 1,414,267 | -0.08(-0.61%) |
Jun 23, 2003 | 13.55 | 13.63 | 13.25 | 13.28 | 850,632 | -0.52(-3.77%) |
Jun 20, 2003 | 13.64 | 13.82 | 13.42 | 13.80 | 1,715,080 | +0.33(+2.47%) |
Jun 19, 2003 | 13.91 | 13.95 | 13.24 | 13.47 | 1,427,302 | -0.60(-4.27%) |
Jun 18, 2003 | 14.37 | 14.37 | 14.02 | 14.07 | 1,812,677 | -0.29(-2.00%) |
Jun 17, 2003 | 13.95 | 14.43 | 13.80 | 14.36 | 1,855,236 | +0.41(+2.96%) |
Jun 16, 2003 | 13.69 | 14.00 | 13.64 | 13.95 | 1,722,990 | +0.31(+2.24%) |
Jun 13, 2003 | 13.55 | 13.71 | 13.46 | 13.64 | 1,078,916 | +0.12(+0.86%) |
Jun 12, 2003 | 13.19 | 13.55 | 13.18 | 13.53 | 1,552,195 | +0.33(+2.52%) |
Jun 11, 2003 | 12.57 | 13.19 | 12.49 | 13.19 | 1,503,508 | +0.66(+5.30%) |
Jun 10, 2003 | 12.55 | 12.65 | 12.25 | 12.53 | 727,076 | +0.22(+1.75%) |
Jun 09, 2003 | 12.58 | 12.68 | 12.19 | 12.31 | 820,774 | -0.25(-2.00%) |
Jun 06, 2003 | 12.41 | 12.57 | 12.25 | 12.57 | 1,428,193 | +0.39(+3.17%) |
Jun 05, 2003 | 11.75 | 12.19 | 11.68 | 12.18 | 1,117,910 | +0.35(+2.96%) |
Jun 04, 2003 | 11.89 | 11.89 | 11.58 | 11.83 | 1,012,068 | -0.05(-0.45%) |
Jun 03, 2003 | 11.67 | 11.97 | 11.62 | 11.88 | 1,161,806 | +0.25(+2.16%) |
Jun 02, 2003 | 11.67 | 11.74 | 11.57 | 11.63 | 1,130,165 | -0.03(-0.23%) |
May 30, 2003 | 11.58 | 11.74 | 11.53 | 11.66 | 1,500,500 | +0.08(+0.70%) |
May 29, 2003 | 11.58 | 11.64 | 11.50 | 11.58 | 712,258 | -0.04(-0.39%) |
May 28, 2003 | 11.45 | 11.64 | 11.45 | 11.62 | 714,486 | +0.08(+0.70%) |
May 27, 2003 | 11.22 | 11.66 | 11.22 | 11.54 | 1,098,858 | -0.08(-0.70%) |
May 23, 2003 | 11.67 | 11.70 | 11.57 | 11.62 | 663,348 | -0.12(-0.99%) |
May 22, 2003 | 11.77 | 11.79 | 11.62 | 11.74 | 862,442 | -0.03(-0.23%) |
May 21, 2003 | 11.52 | 11.77 | 11.51 | 11.77 | 778,882 | +0.21(+1.79%) |
May 20, 2003 | 11.39 | 11.71 | 11.38 | 11.56 | 1,217,624 | +0.21(+1.82%) |
May 19, 2003 | 11.52 | 11.64 | 11.32 | 11.35 | 1,343,854 | -0.53(-4.46%) |
May 16, 2003 | 11.35 | 11.88 | 11.31 | 11.88 | 1,452,704 | +0.53(+4.66%) |
May 15, 2003 | 11.19 | 11.35 | 11.19 | 11.35 | 1,259,849 | +0.16(+1.44%) |
May 14, 2003 | 11.13 | 11.20 | 11.02 | 11.19 | 967,058 | +0.14(+1.30%) |
May 13, 2003 | 10.76 | 11.17 | 10.68 | 11.05 | 1,486,350 | +0.36(+3.36%) |
May 12, 2003 | 10.51 | 10.75 | 10.43 | 10.69 | 800,496 | +0.18(+1.71%) |
May 09, 2003 | 10.43 | 10.52 | 10.33 | 10.51 | 667,247 | +0.17(+1.65%) |
May 08, 2003 | 10.32 | 10.50 | 10.32 | 10.34 | 873,360 | -0.21(-1.96%) |
May 07, 2003 | 10.41 | 10.59 | 10.40 | 10.55 | 742,785 | +0.04(+0.43%) |
May 06, 2003 | 10.53 | 10.58 | 10.43 | 10.50 | 987,112 | -0.03(-0.26%) |
May 05, 2003 | 10.29 | 10.53 | 10.14 | 10.53 | 1,695,471 | +0.46(+4.55%) |
May 02, 2003 | 9.855 | 10.10 | 9.783 | 10.07 | 1,036,579 | +0.13(+1.26%) |
May 01, 2003 | 9.918 | 10.04 | 9.721 | 9.945 | 1,171,165 | +0.03(+0.27%) |
Apr 30, 2003 | 9.613 | 9.972 | 9.496 | 9.918 | 1,985,588 | +0.31(+3.17%) |
Apr 29, 2003 | 9.191 | 9.613 | 9.101 | 9.613 | 1,983,806 | +0.46(+5.00%) |
Apr 28, 2003 | 9.335 | 9.344 | 8.662 | 9.155 | 3,163,662 | -0.27(-2.86%) |
Apr 25, 2003 | 9.514 | 9.595 | 9.415 | 9.424 | 1,410,701 | -0.09(-0.94%) |
Apr 24, 2003 | 9.308 | 9.523 | 9.245 | 9.514 | 1,526,459 | +0.27(+2.91%) |
Apr 23, 2003 | 9.047 | 9.299 | 8.940 | 9.245 | 1,177,070 | +0.20(+2.18%) |
Apr 22, 2003 | 8.653 | 9.056 | 8.626 | 9.047 | 1,515,652 | +0.42(+4.89%) |
Apr 21, 2003 | 8.841 | 8.868 | 8.608 | 8.626 | 819,882 | -0.22(-2.54%) |
Apr 17, 2003 | 8.419 | 9.155 | 8.401 | 8.850 | 1,572,806 | +0.57(+6.83%) |
Apr 16, 2003 | 8.697 | 8.697 | 8.204 | 8.285 | 1,198,238 | -0.32(-3.75%) |
Apr 15, 2003 | 8.581 | 8.608 | 8.473 | 8.608 | 1,638,317 | +0.02(+0.21%) |
Apr 14, 2003 | 8.311 | 8.590 | 8.258 | 8.590 | 755,820 | +0.37(+4.48%) |
Apr 11, 2003 | 8.303 | 8.338 | 8.222 | 8.222 | 351,617 | +0.06(+0.77%) |
Apr 10, 2003 | 8.285 | 8.285 | 8.123 | 8.159 | 1,313,550 | -0.13(-1.52%) |
Apr 09, 2003 | 8.383 | 8.482 | 8.240 | 8.285 | 523,526 | -0.04(-0.43%) |
Apr 08, 2003 | 8.446 | 8.509 | 8.320 | 8.320 | 492,553 | -0.14(-1.70%) |
Apr 07, 2003 | 8.662 | 8.688 | 8.437 | 8.464 | 505,811 | +0.03(+0.32%) |
Apr 04, 2003 | 8.554 | 8.617 | 8.303 | 8.437 | 582,574 | +0.04(+0.53%) |
Apr 03, 2003 | 8.455 | 8.697 | 8.267 | 8.392 | 1,287,034 | -0.06(-0.74%) |
Apr 02, 2003 | 8.446 | 8.608 | 8.410 | 8.455 | 650,870 | +0.07(+0.86%) |