Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 17.10 | 17.10 | 16.79 | 16.94 | 1,074,740 | -0.15(-0.86%) |
Mar 30, 2004 | 16.99 | 17.14 | 16.79 | 17.09 | 1,176,066 | +0.10(+0.58%) |
Mar 29, 2004 | 16.71 | 17.00 | 16.63 | 16.99 | 1,589,559 | +0.38(+2.32%) |
Mar 26, 2004 | 16.33 | 16.75 | 16.24 | 16.61 | 1,477,966 | +0.29(+1.81%) |
Mar 25, 2004 | 15.33 | 16.46 | 15.22 | 16.31 | 3,211,753 | +0.99(+6.46%) |
Mar 24, 2004 | 15.55 | 15.57 | 15.20 | 15.32 | 1,185,477 | -0.15(-0.95%) |
Mar 23, 2004 | 15.71 | 15.72 | 15.41 | 15.47 | 1,128,031 | -0.07(-0.47%) |
Mar 22, 2004 | 15.84 | 16.00 | 15.36 | 15.54 | 843,609 | -0.46(-2.86%) |
Mar 19, 2004 | 16.33 | 16.33 | 15.89 | 16.00 | 1,012,037 | -0.29(-1.76%) |
Mar 18, 2004 | 16.27 | 16.43 | 16.13 | 16.29 | 1,410,986 | +0.02(+0.10%) |
Mar 17, 2004 | 15.75 | 16.36 | 15.67 | 16.27 | 1,379,818 | +0.56(+3.59%) |
Mar 16, 2004 | 15.87 | 16.07 | 15.62 | 15.71 | 1,548,980 | +0.04(+0.26%) |
Mar 15, 2004 | 15.51 | 15.77 | 15.47 | 15.67 | 1,843,546 | +0.16(+1.00%) |
Mar 12, 2004 | 15.55 | 15.75 | 15.41 | 15.51 | 2,656,721 | -0.04(-0.26%) |
Mar 11, 2004 | 14.95 | 15.89 | 14.95 | 15.55 | 3,080,970 | +0.65(+4.34%) |
Mar 10, 2004 | 15.00 | 15.54 | 14.63 | 14.91 | 2,226,850 | -0.09(-0.60%) |
Mar 09, 2004 | 14.91 | 15.19 | 14.86 | 15.00 | 682,636 | +0.04(+0.27%) |
Mar 08, 2004 | 15.10 | 15.14 | 14.87 | 14.96 | 593,044 | -0.15(-0.98%) |
Mar 05, 2004 | 15.06 | 15.23 | 14.95 | 15.10 | 569,454 | +0.04(+0.27%) |
Mar 04, 2004 | 15.14 | 15.14 | 14.78 | 15.06 | 1,636,372 | -0.07(-0.49%) |
Mar 03, 2004 | 15.26 | 15.36 | 15.01 | 15.14 | 596,588 | -0.23(-1.49%) |
Mar 02, 2004 | 14.93 | 15.40 | 14.93 | 15.36 | 687,892 | +0.19(+1.24%) |
Mar 01, 2004 | 15.26 | 15.32 | 14.93 | 15.18 | 1,012,648 | -0.08(-0.54%) |
Feb 27, 2004 | 15.36 | 15.58 | 15.21 | 15.26 | 972,925 | -0.10(-0.64%) |
Feb 26, 2004 | 15.18 | 15.50 | 15.02 | 15.36 | 674,691 | +0.17(+1.13%) |
Feb 25, 2004 | 15.05 | 15.28 | 14.89 | 15.18 | 1,558,513 | +0.27(+1.81%) |
Feb 24, 2004 | 14.86 | 15.02 | 14.78 | 14.91 | 856,687 | +0.09(+0.61%) |
Feb 23, 2004 | 14.93 | 15.07 | 14.73 | 14.82 | 923,790 | -0.11(-0.71%) |
Feb 20, 2004 | 15.30 | 15.36 | 14.81 | 14.93 | 1,320,293 | -0.37(-2.41%) |
Feb 19, 2004 | 15.54 | 15.60 | 15.27 | 15.30 | 1,166,899 | +0.00(+0.00%) |
Feb 18, 2004 | 15.54 | 15.60 | 15.30 | 15.30 | 1,179,610 | -0.12(-0.80%) |
Feb 17, 2004 | 15.34 | 15.47 | 15.27 | 15.42 | 1,979,462 | +0.58(+3.91%) |
Feb 13, 2004 | 15.24 | 15.36 | 14.82 | 14.84 | 1,115,441 | -0.38(-2.47%) |
Feb 12, 2004 | 15.23 | 15.64 | 15.16 | 15.22 | 2,095,822 | -0.01(-0.05%) |
Feb 11, 2004 | 14.73 | 15.27 | 14.67 | 15.23 | 2,539,995 | +0.59(+4.02%) |
Feb 10, 2004 | 14.28 | 14.72 | 14.28 | 14.64 | 2,105,234 | +0.36(+2.52%) |
Feb 09, 2004 | 14.50 | 14.55 | 14.14 | 14.28 | 2,970,233 | -0.02(-0.11%) |
Feb 06, 2004 | 13.74 | 14.47 | 13.62 | 14.29 | 6,679,938 | +1.00(+7.51%) |
Feb 05, 2004 | 14.33 | 14.52 | 13.18 | 13.29 | 15,913,684 | -2.54(-16.02%) |
Feb 04, 2004 | 16.08 | 16.08 | 14.95 | 15.83 | 2,704,145 | -0.36(-2.22%) |
Feb 03, 2004 | 16.55 | 16.55 | 16.13 | 16.19 | 1,192,689 | -0.38(-2.32%) |
Feb 02, 2004 | 16.49 | 16.82 | 16.32 | 16.58 | 813,174 | +0.08(+0.50%) |
Jan 30, 2004 | 16.57 | 16.70 | 15.94 | 16.49 | 1,371,995 | -0.10(-0.59%) |
Jan 29, 2004 | 17.39 | 17.39 | 16.36 | 16.59 | 2,027,620 | -0.87(-4.97%) |
Jan 28, 2004 | 17.73 | 17.92 | 17.34 | 17.46 | 853,631 | -0.43(-2.42%) |
Jan 27, 2004 | 18.08 | 18.11 | 17.82 | 17.89 | 857,054 | +0.06(+0.32%) |
Jan 26, 2004 | 17.79 | 17.91 | 17.61 | 17.84 | 397,359 | +0.13(+0.74%) |
Jan 23, 2004 | 17.63 | 17.98 | 17.51 | 17.70 | 732,138 | -0.01(-0.05%) |
Jan 22, 2004 | 17.49 | 18.00 | 17.49 | 17.71 | 903,133 | +0.16(+0.89%) |
Jan 21, 2004 | 17.06 | 17.75 | 17.00 | 17.56 | 1,070,951 | +0.43(+2.48%) |
Jan 20, 2004 | 17.61 | 17.74 | 17.04 | 17.13 | 797,163 | -0.14(-0.81%) |
Jan 16, 2004 | 17.73 | 17.74 | 17.10 | 17.27 | 1,055,428 | -0.54(-3.03%) |
Jan 15, 2004 | 17.33 | 17.88 | 17.02 | 17.81 | 2,714,779 | +0.37(+2.11%) |
Jan 14, 2004 | 17.57 | 17.95 | 17.10 | 17.44 | 1,359,406 | +0.18(+1.04%) |
Jan 13, 2004 | 17.71 | 17.95 | 17.14 | 17.26 | 1,905,637 | -0.25(-1.40%) |
Jan 12, 2004 | 17.26 | 17.61 | 17.26 | 17.51 | 1,962,962 | +0.25(+1.42%) |
Jan 09, 2004 | 17.33 | 17.65 | 17.22 | 17.26 | 1,449,854 | -0.19(-1.08%) |
Jan 08, 2004 | 17.43 | 17.59 | 17.43 | 17.45 | 1,402,919 | +0.16(+0.90%) |
Jan 07, 2004 | 16.93 | 17.34 | 16.93 | 17.30 | 2,170,992 | +0.32(+1.88%) |
Jan 06, 2004 | 16.85 | 17.06 | 16.72 | 16.98 | 1,407,197 | +0.19(+1.12%) |
Jan 05, 2004 | 16.78 | 16.94 | 16.56 | 16.79 | 1,335,572 | +0.01(+0.05%) |
Jan 02, 2004 | 16.50 | 17.18 | 16.50 | 16.78 | 1,244,757 | +0.30(+1.84%) |
Dec 31, 2003 | 16.65 | 16.65 | 16.38 | 16.48 | 1,321,271 | -0.11(-0.64%) |
Dec 30, 2003 | 16.53 | 16.76 | 16.49 | 16.58 | 1,218,723 | +0.04(+0.25%) |
Dec 29, 2003 | 16.48 | 16.77 | 16.49 | 16.54 | 789,218 | +0.07(+0.40%) |
Dec 26, 2003 | 16.35 | 16.50 | 16.33 | 16.48 | 396,870 | +0.12(+0.75%) |
Dec 24, 2003 | 16.43 | 16.53 | 15.99 | 16.35 | 1,803,823 | -0.22(-1.33%) |
Dec 23, 2003 | 16.26 | 16.61 | 16.26 | 16.58 | 1,816,779 | +0.38(+2.32%) |
Dec 22, 2003 | 15.78 | 16.31 | 15.73 | 16.20 | 1,783,044 | +0.42(+2.64%) |
Dec 19, 2003 | 16.36 | 16.54 | 15.69 | 15.78 | 2,424,490 | -0.17(-1.08%) |
Dec 18, 2003 | 15.56 | 16.30 | 15.42 | 15.95 | 3,571,344 | +0.57(+3.72%) |
Dec 17, 2003 | 13.97 | 15.45 | 13.97 | 15.38 | 9,761,032 | +1.42(+10.13%) |
Dec 16, 2003 | 13.87 | 14.03 | 13.55 | 13.97 | 3,817,631 | -0.20(-1.39%) |
Dec 15, 2003 | 14.56 | 14.60 | 14.15 | 14.16 | 570,188 | -0.16(-1.09%) |
Dec 12, 2003 | 13.86 | 14.37 | 13.86 | 14.32 | 1,061,784 | +0.65(+4.79%) |
Dec 11, 2003 | 13.66 | 13.87 | 13.62 | 13.66 | 1,300,737 | +0.02(+0.18%) |
Dec 10, 2003 | 13.77 | 13.79 | 13.61 | 13.64 | 836,642 | -0.13(-0.95%) |
Dec 09, 2003 | 13.96 | 13.96 | 13.74 | 13.77 | 789,951 | -0.16(-1.12%) |
Dec 08, 2003 | 14.19 | 14.20 | 13.91 | 13.92 | 708,793 | -0.20(-1.45%) |
Dec 05, 2003 | 14.26 | 14.33 | 14.04 | 14.13 | 417,282 | -0.05(-0.35%) |
Dec 04, 2003 | 14.37 | 14.40 | 14.03 | 14.18 | 589,866 | -0.25(-1.76%) |
Dec 03, 2003 | 14.15 | 14.66 | 14.15 | 14.43 | 768,684 | +0.31(+2.20%) |
Dec 02, 2003 | 14.32 | 14.36 | 14.10 | 14.12 | 471,673 | -0.33(-2.27%) |
Dec 01, 2003 | 14.18 | 14.58 | 14.18 | 14.45 | 795,451 | +0.38(+2.67%) |
Nov 28, 2003 | 13.91 | 14.25 | 13.91 | 14.07 | 249,953 | +0.21(+1.53%) |
Nov 26, 2003 | 14.05 | 14.18 | 13.83 | 13.86 | 440,627 | -0.02(-0.18%) |
Nov 25, 2003 | 13.94 | 14.20 | 13.75 | 13.88 | 1,149,176 | +0.33(+2.41%) |
Nov 24, 2003 | 13.61 | 13.70 | 13.49 | 13.56 | 1,212,734 | +0.00(+0.00%) |
Nov 21, 2003 | 13.74 | 13.83 | 13.47 | 13.56 | 905,456 | -0.18(-1.31%) |
Nov 20, 2003 | 13.83 | 13.88 | 13.67 | 13.74 | 679,703 | -0.23(-1.64%) |
Nov 19, 2003 | 14.15 | 14.15 | 13.83 | 13.97 | 725,416 | -0.16(-1.16%) |
Nov 18, 2003 | 14.11 | 14.34 | 14.10 | 14.13 | 454,928 | -0.02(-0.17%) |
Nov 17, 2003 | 14.15 | 14.21 | 14.01 | 14.15 | 657,457 | -0.16(-1.09%) |
Nov 14, 2003 | 14.46 | 14.54 | 14.40 | 14.31 | 796,063 | -0.02(-0.11%) |
Nov 13, 2003 | 13.96 | 14.37 | 13.86 | 14.33 | 1,620,971 | -0.17(-1.19%) |
Nov 12, 2003 | 14.45 | 14.61 | 14.45 | 14.50 | 1,356,961 | +0.14(+0.97%) |
Nov 11, 2003 | 14.77 | 14.79 | 14.30 | 14.36 | 825,886 | -0.37(-2.50%) |
Nov 10, 2003 | 14.90 | 14.91 | 14.73 | 14.73 | 551,120 | -0.17(-1.15%) |
Nov 07, 2003 | 14.82 | 14.94 | 14.73 | 14.90 | 801,074 | +0.17(+1.17%) |
Nov 06, 2003 | 14.66 | 14.73 | 14.53 | 14.73 | 824,908 | +0.09(+0.61%) |
Nov 05, 2003 | 14.69 | 14.72 | 14.48 | 14.64 | 365,824 | -0.05(-0.33%) |
Nov 04, 2003 | 14.64 | 14.69 | 14.44 | 14.69 | 959,920 | +0.06(+0.39%) |
Nov 03, 2003 | 15.05 | 15.05 | 14.60 | 14.63 | 836,235 | -0.10(-0.67%) |
Oct 31, 2003 | 14.28 | 14.89 | 14.27 | 14.73 | 2,139,091 | +0.48(+3.39%) |
Oct 30, 2003 | 14.22 | 14.43 | 14.06 | 14.24 | 1,777,299 | +0.34(+2.41%) |
Oct 29, 2003 | 13.51 | 13.92 | 13.29 | 13.91 | 1,074,373 | +0.43(+3.22%) |
Oct 28, 2003 | 13.34 | 13.52 | 13.21 | 13.47 | 653,913 | +0.14(+1.04%) |
Oct 27, 2003 | 13.34 | 13.42 | 13.14 | 13.34 | 704,515 | +0.02(+0.12%) |
Oct 24, 2003 | 13.36 | 13.44 | 13.19 | 13.32 | 678,603 | -0.04(-0.31%) |
Oct 23, 2003 | 13.25 | 13.46 | 12.89 | 13.36 | 954,591 | +0.12(+0.93%) |
Oct 22, 2003 | 13.67 | 13.87 | 12.88 | 13.24 | 1,620,482 | -0.34(-2.53%) |
Oct 21, 2003 | 13.46 | 13.58 | 13.42 | 13.58 | 1,162,376 | +0.08(+0.61%) |
Oct 20, 2003 | 13.25 | 13.50 | 13.09 | 13.50 | 911,445 | +0.16(+1.23%) |
Oct 17, 2003 | 13.59 | 13.54 | 13.33 | 13.34 | 630,079 | -0.25(-1.87%) |
Oct 16, 2003 | 13.50 | 13.56 | 13.25 | 13.59 | 1,220,679 | -0.08(-0.60%) |
Oct 15, 2003 | 13.29 | 13.74 | 13.29 | 13.67 | 1,681,962 | +0.44(+3.34%) |
Oct 14, 2003 | 13.13 | 13.25 | 13.11 | 13.23 | 864,387 | +0.18(+1.38%) |
Oct 13, 2003 | 12.65 | 13.16 | 12.80 | 13.05 | 1,164,576 | +0.40(+3.17%) |
Oct 10, 2003 | 12.71 | 12.80 | 12.48 | 12.65 | 744,361 | -0.07(-0.52%) |
Oct 09, 2003 | 12.79 | 12.97 | 12.63 | 12.71 | 1,154,921 | -0.03(-0.26%) |
Oct 08, 2003 | 12.68 | 12.89 | 12.66 | 12.75 | 1,142,698 | +0.07(+0.52%) |
Oct 07, 2003 | 12.71 | 12.73 | 12.53 | 12.68 | 1,383,240 | -0.09(-0.70%) |
Oct 06, 2003 | 12.76 | 12.98 | 12.63 | 12.77 | 1,634,783 | +0.01(+0.06%) |
Oct 03, 2003 | 13.17 | 13.21 | 12.56 | 12.76 | 7,533,692 | -1.55(-10.81%) |
Oct 02, 2003 | 14.05 | 14.51 | 13.97 | 14.31 | 1,328,360 | -0.12(-0.85%) |
Oct 01, 2003 | 14.19 | 14.44 | 14.18 | 14.43 | 1,827,901 | +0.41(+2.92%) |
Sep 30, 2003 | 14.01 | 14.26 | 13.83 | 14.02 | 1,143,309 | +0.01(+0.06%) |
Sep 29, 2003 | 13.96 | 14.15 | 13.82 | 14.01 | 845,564 | +0.09(+0.65%) |
Sep 26, 2003 | 14.04 | 14.15 | 13.71 | 13.92 | 953,491 | -0.16(-1.16%) |
Sep 25, 2003 | 14.52 | 14.52 | 14.08 | 14.09 | 859,621 | -0.38(-2.66%) |
Sep 24, 2003 | 14.81 | 14.85 | 14.42 | 14.47 | 669,680 | -0.25(-1.72%) |
Sep 23, 2003 | 14.56 | 14.77 | 14.24 | 14.73 | 1,215,056 | +0.15(+1.01%) |
Sep 22, 2003 | 14.78 | 14.81 | 14.43 | 14.58 | 760,739 | -0.29(-1.93%) |
Sep 19, 2003 | 15.05 | 15.13 | 14.82 | 14.87 | 563,098 | -0.18(-1.20%) |
Sep 18, 2003 | 14.89 | 15.28 | 14.85 | 15.05 | 1,086,107 | +0.17(+1.16%) |
Sep 17, 2003 | 15.09 | 15.13 | 14.87 | 14.87 | 741,672 | -0.25(-1.68%) |
Sep 16, 2003 | 15.14 | 15.18 | 14.97 | 15.13 | 998,348 | -0.01(-0.05%) |
Sep 15, 2003 | 14.97 | 15.14 | 14.80 | 15.14 | 1,429,075 | +0.29(+1.98%) |
Sep 12, 2003 | 14.94 | 14.98 | 14.50 | 14.84 | 2,782,859 | -0.09(-0.60%) |
Sep 11, 2003 | 15.38 | 15.38 | 14.90 | 14.93 | 1,983,863 | -0.45(-2.92%) |
Sep 10, 2003 | 16.12 | 16.13 | 15.22 | 15.38 | 2,462,136 | -0.88(-5.43%) |
Sep 09, 2003 | 16.56 | 16.56 | 16.21 | 16.26 | 581,066 | -0.29(-1.73%) |
Sep 08, 2003 | 16.28 | 16.58 | 16.08 | 16.55 | 1,952,695 | +0.35(+2.17%) |
Sep 05, 2003 | 16.67 | 16.72 | 15.87 | 16.20 | 1,367,351 | -0.52(-3.13%) |
Sep 04, 2003 | 16.81 | 16.86 | 16.46 | 16.72 | 1,114,830 | -0.05(-0.29%) |
Sep 03, 2003 | 17.34 | 17.34 | 16.58 | 16.77 | 1,391,185 | -0.61(-3.53%) |
Sep 02, 2003 | 17.98 | 17.98 | 17.21 | 17.39 | 1,609,115 | -0.68(-3.76%) |
Aug 29, 2003 | 17.43 | 18.11 | 17.43 | 18.06 | 776,506 | +0.57(+3.27%) |
Aug 28, 2003 | 17.65 | 17.67 | 17.15 | 17.49 | 592,677 | -0.16(-0.93%) |
Aug 27, 2003 | 17.43 | 17.66 | 17.33 | 17.66 | 732,871 | +0.20(+1.12%) |
Aug 26, 2003 | 17.75 | 17.80 | 17.07 | 17.46 | 942,613 | -0.28(-1.57%) |
Aug 25, 2003 | 17.97 | 17.97 | 17.60 | 17.74 | 517,019 | -0.33(-1.81%) |
Aug 22, 2003 | 18.53 | 18.65 | 18.02 | 18.06 | 829,553 | -0.45(-2.43%) |
Aug 21, 2003 | 18.08 | 18.65 | 18.08 | 18.51 | 1,156,265 | +0.53(+2.96%) |
Aug 20, 2003 | 17.79 | 18.11 | 17.68 | 17.98 | 1,066,306 | +0.07(+0.41%) |
Aug 19, 2003 | 17.79 | 17.96 | 17.43 | 17.91 | 1,439,831 | +0.70(+4.09%) |
Aug 18, 2003 | 16.94 | 17.38 | 16.94 | 17.21 | 833,464 | +0.47(+2.79%) |
Aug 15, 2003 | 16.85 | 16.92 | 16.55 | 16.74 | 358,368 | -0.17(-1.02%) |
Aug 14, 2003 | 16.56 | 17.02 | 16.32 | 16.91 | 1,366,128 | +0.36(+2.18%) |
Aug 13, 2003 | 15.75 | 17.53 | 15.75 | 16.55 | 3,101,749 | +0.90(+5.75%) |
Aug 12, 2003 | 15.22 | 15.77 | 15.07 | 15.65 | 1,283,748 | +0.81(+5.46%) |
Aug 11, 2003 | 15.05 | 15.18 | 14.73 | 14.84 | 940,046 | -0.39(-2.58%) |
Aug 08, 2003 | 14.97 | 15.23 | 14.86 | 15.23 | 382,203 | +0.24(+1.58%) |
Aug 07, 2003 | 14.99 | 15.04 | 14.80 | 15.00 | 835,297 | +0.05(+0.33%) |
Aug 06, 2003 | 15.17 | 15.22 | 14.87 | 14.95 | 741,794 | -0.21(-1.40%) |
Aug 05, 2003 | 15.37 | 15.42 | 15.09 | 15.16 | 958,502 | -0.20(-1.33%) |
Aug 04, 2003 | 15.64 | 15.64 | 15.27 | 15.36 | 659,780 | -0.29(-1.83%) |
Aug 01, 2003 | 15.70 | 15.94 | 15.59 | 15.65 | 783,718 | -0.04(-0.26%) |
Jul 31, 2003 | 15.75 | 15.94 | 15.63 | 15.69 | 584,244 | +0.11(+0.68%) |
Jul 30, 2003 | 15.46 | 15.63 | 15.28 | 15.59 | 882,721 | +0.29(+1.87%) |
Jul 29, 2003 | 15.46 | 15.50 | 15.12 | 15.30 | 1,394,485 | -0.08(-0.53%) |
Jul 28, 2003 | 15.77 | 15.84 | 15.30 | 15.38 | 1,258,080 | -0.38(-2.44%) |
Jul 25, 2003 | 15.45 | 15.79 | 15.42 | 15.77 | 1,409,519 | +0.30(+1.96%) |
Jul 24, 2003 | 15.54 | 15.95 | 15.30 | 15.46 | 2,060,988 | +0.33(+2.16%) |
Jul 23, 2003 | 14.81 | 15.14 | 14.66 | 15.14 | 1,207,234 | +0.33(+2.21%) |
Jul 22, 2003 | 14.37 | 14.84 | 14.24 | 14.81 | 1,294,381 | +0.39(+2.72%) |
Jul 21, 2003 | 14.52 | 14.64 | 14.23 | 14.42 | 859,254 | -0.02(-0.11%) |
Jul 18, 2003 | 14.36 | 14.50 | 14.05 | 14.43 | 917,923 | +0.12(+0.86%) |
Jul 17, 2003 | 14.19 | 14.52 | 14.17 | 14.31 | 1,487,133 | +0.26(+1.86%) |
Jul 16, 2003 | 14.24 | 14.32 | 13.98 | 14.05 | 782,373 | -0.05(-0.35%) |
Jul 15, 2003 | 14.48 | 14.51 | 13.88 | 14.10 | 1,107,008 | -0.17(-1.20%) |
Jul 14, 2003 | 14.50 | 14.60 | 14.13 | 14.27 | 1,438,731 | -0.02(-0.17%) |
Jul 11, 2003 | 13.70 | 14.33 | 13.70 | 14.29 | 2,402,245 | +0.74(+5.43%) |
Jul 10, 2003 | 13.29 | 13.58 | 13.26 | 13.56 | 1,634,172 | +0.20(+1.47%) |
Jul 09, 2003 | 13.50 | 13.62 | 13.34 | 13.36 | 1,831,324 | -0.11(-0.79%) |
Jul 08, 2003 | 13.38 | 13.67 | 13.36 | 13.47 | 1,771,555 | +0.08(+0.61%) |
Jul 07, 2003 | 13.40 | 13.74 | 13.25 | 13.38 | 2,074,310 | +0.13(+0.99%) |
Jul 03, 2003 | 12.85 | 13.42 | 12.80 | 13.25 | 1,811,156 | +0.25(+1.95%) |
Jul 02, 2003 | 13.40 | 13.40 | 12.72 | 13.00 | 5,135,847 | -0.45(-3.35%) |
Jul 01, 2003 | 13.97 | 13.99 | 13.29 | 13.45 | 2,759,514 | -0.52(-3.75%) |
Jun 30, 2003 | 14.19 | 14.32 | 13.79 | 13.97 | 3,607,034 | +0.12(+0.89%) |
Jun 27, 2003 | 14.32 | 14.77 | 12.98 | 13.85 | 7,413,421 | -2.11(-13.22%) |
Jun 26, 2003 | 15.95 | 16.09 | 15.80 | 15.96 | 789,096 | -0.09(-0.56%) |
Jun 25, 2003 | 15.97 | 16.29 | 15.89 | 16.05 | 463,484 | +0.08(+0.51%) |
Jun 24, 2003 | 16.43 | 16.53 | 15.91 | 15.97 | 759,028 | -0.46(-2.79%) |
Jun 23, 2003 | 16.62 | 16.77 | 16.12 | 16.43 | 705,248 | -0.20(-1.23%) |
Jun 20, 2003 | 16.62 | 16.66 | 16.45 | 16.63 | 1,224,101 | +0.02(+0.15%) |
Jun 19, 2003 | 17.06 | 17.16 | 16.44 | 16.61 | 583,144 | -0.32(-1.88%) |
Jun 18, 2003 | 17.18 | 17.26 | 16.77 | 16.93 | 2,410,312 | -1.25(-6.89%) |
Jun 17, 2003 | 17.59 | 18.39 | 17.25 | 18.18 | 1,563,891 | +1.00(+5.81%) |
Jun 16, 2003 | 16.36 | 17.18 | 16.31 | 17.18 | 1,372,484 | +1.24(+7.75%) |
Jun 13, 2003 | 16.32 | 16.32 | 15.68 | 15.95 | 741,916 | -0.13(-0.81%) |
Jun 12, 2003 | 15.95 | 16.44 | 15.93 | 16.08 | 651,468 | +0.41(+2.61%) |
Jun 11, 2003 | 15.42 | 15.72 | 14.90 | 15.67 | 738,494 | +0.22(+1.43%) |
Jun 10, 2003 | 15.91 | 15.91 | 15.30 | 15.45 | 857,787 | -0.12(-0.79%) |
Jun 09, 2003 | 15.61 | 15.75 | 15.46 | 15.57 | 886,388 | -0.10(-0.63%) |
Jun 06, 2003 | 15.54 | 15.95 | 15.50 | 15.67 | 1,259,058 | +0.23(+1.48%) |
Jun 05, 2003 | 14.79 | 15.50 | 14.44 | 15.44 | 1,464,888 | +0.59(+3.97%) |
Jun 04, 2003 | 14.37 | 14.91 | 14.24 | 14.85 | 1,513,534 | +0.48(+3.36%) |
Jun 03, 2003 | 14.64 | 14.64 | 14.24 | 14.37 | 992,970 | -0.24(-1.62%) |
Jun 02, 2003 | 14.69 | 14.80 | 14.52 | 14.60 | 991,748 | -0.02(-0.17%) |
May 30, 2003 | 14.42 | 14.71 | 14.42 | 14.63 | 1,107,130 | +0.20(+1.42%) |
May 29, 2003 | 14.93 | 15.11 | 14.31 | 14.42 | 1,056,039 | -0.56(-3.71%) |
May 28, 2003 | 14.77 | 15.09 | 14.77 | 14.98 | 1,257,469 | +0.28(+1.89%) |
May 27, 2003 | 14.64 | 14.74 | 14.46 | 14.70 | 641,324 | +0.06(+0.39%) |
May 23, 2003 | 14.56 | 14.71 | 14.37 | 14.64 | 279,532 | +0.16(+1.13%) |
May 22, 2003 | 14.44 | 14.69 | 14.36 | 14.48 | 348,224 | +0.00(+0.00%) |
May 21, 2003 | 14.81 | 14.81 | 14.38 | 14.48 | 575,810 | -0.29(-1.99%) |
May 20, 2003 | 14.78 | 14.94 | 14.64 | 14.78 | 666,136 | -0.08(-0.55%) |
May 19, 2003 | 15.09 | 15.13 | 14.75 | 14.86 | 513,719 | -0.11(-0.71%) |
May 16, 2003 | 15.34 | 15.34 | 14.78 | 14.96 | 379,880 | -0.34(-2.19%) |
May 15, 2003 | 14.77 | 15.33 | 14.67 | 15.30 | 1,043,694 | +0.57(+3.89%) |
May 14, 2003 | 14.78 | 14.96 | 14.61 | 14.73 | 1,186,822 | -0.16(-1.04%) |
May 13, 2003 | 15.54 | 15.54 | 14.78 | 14.88 | 2,016,742 | -0.65(-4.21%) |
May 12, 2003 | 15.54 | 15.86 | 15.43 | 15.54 | 1,035,260 | -0.07(-0.47%) |
May 09, 2003 | 15.38 | 15.61 | 15.31 | 15.61 | 673,347 | +0.23(+1.49%) |
May 08, 2003 | 15.36 | 15.48 | 15.18 | 15.38 | 959,724 | +0.00(+0.00%) |
May 07, 2003 | 15.12 | 15.50 | 15.07 | 15.38 | 1,911,749 | +0.16(+1.08%) |
May 06, 2003 | 14.92 | 15.23 | 14.89 | 15.22 | 585,099 | +0.34(+2.25%) |
May 05, 2003 | 15.22 | 15.24 | 14.81 | 14.88 | 907,411 | -0.17(-1.14%) |
May 02, 2003 | 14.77 | 15.30 | 14.77 | 15.05 | 1,296,826 | +0.16(+1.04%) |
Apr 30, 2003 | 14.33 | 14.94 | 14.28 | 14.90 | 917,312 | +0.37(+2.53%) |
Apr 29, 2003 | 14.85 | 15.22 | 14.19 | 14.53 | 1,820,079 | -0.15(-1.00%) |
Apr 28, 2003 | 14.29 | 14.79 | 14.26 | 14.68 | 961,069 | +0.38(+2.69%) |
Apr 25, 2003 | 14.11 | 14.33 | 13.92 | 14.29 | 1,183,155 | +0.01(+0.06%) |
Apr 24, 2003 | 13.91 | 14.73 | 13.74 | 14.28 | 2,291,874 | +0.38(+2.71%) |
Apr 23, 2003 | 13.46 | 14.03 | 13.42 | 13.91 | 1,333,127 | +0.43(+3.16%) |
Apr 22, 2003 | 13.17 | 13.61 | 13.13 | 13.48 | 1,411,841 | +0.33(+2.49%) |
Apr 21, 2003 | 13.12 | 13.19 | 12.97 | 13.16 | 431,827 | +0.04(+0.31%) |
Apr 17, 2003 | 12.97 | 13.21 | 12.97 | 13.12 | 844,342 | +0.04(+0.31%) |
Apr 16, 2003 | 13.29 | 13.34 | 13.05 | 13.07 | 528,019 | -0.06(-0.44%) |
Apr 15, 2003 | 13.09 | 13.29 | 12.93 | 13.13 | 1,103,585 | +0.00(+0.00%) |
Apr 14, 2003 | 13.70 | 13.70 | 13.08 | 13.13 | 1,940,594 | -0.76(-5.48%) |
Apr 11, 2003 | 13.99 | 14.22 | 13.79 | 13.89 | 801,196 | -0.16(-1.16%) |
Apr 10, 2003 | 14.07 | 14.14 | 13.87 | 14.06 | 443,438 | -0.02(-0.17%) |
Apr 09, 2003 | 14.12 | 14.24 | 13.92 | 14.08 | 473,873 | -0.03(-0.23%) |
Apr 08, 2003 | 13.99 | 14.27 | 13.95 | 14.11 | 536,820 | -0.06(-0.40%) |
Apr 07, 2003 | 14.11 | 14.47 | 14.11 | 14.17 | 1,030,005 | +0.26(+1.88%) |
Apr 04, 2003 | 14.01 | 14.19 | 13.91 | 13.91 | 653,180 | -0.07(-0.47%) |
Apr 03, 2003 | 13.96 | 14.24 | 13.82 | 13.97 | 489,640 | +0.05(+0.35%) |
Apr 02, 2003 | 13.54 | 14.15 | 13.54 | 13.92 | 738,005 | +0.59(+4.42%) |