Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 19.51 | 19.66 | 19.31 | 19.39 | 3,102,842 | -0.12(-0.63%) |
Apr 29, 2004 | 19.25 | 19.68 | 18.92 | 19.51 | 4,042,018 | +0.67(+3.56%) |
Apr 28, 2004 | 18.98 | 18.98 | 18.68 | 18.84 | 3,179,947 | +0.18(+0.95%) |
Apr 27, 2004 | 18.71 | 18.89 | 18.62 | 18.66 | 1,632,652 | +0.00(+0.00%) |
Apr 26, 2004 | 18.60 | 18.72 | 18.59 | 18.66 | 2,673,221 | +0.12(+0.64%) |
Apr 23, 2004 | 18.91 | 18.91 | 18.52 | 18.54 | 1,335,078 | -0.31(-1.62%) |
Apr 22, 2004 | 18.43 | 18.87 | 18.41 | 18.85 | 1,154,929 | +0.36(+1.93%) |
Apr 21, 2004 | 18.28 | 18.55 | 18.24 | 18.49 | 927,150 | +0.10(+0.55%) |
Apr 20, 2004 | 18.60 | 18.73 | 18.39 | 18.39 | 1,310,555 | -0.27(-1.45%) |
Apr 19, 2004 | 18.83 | 18.83 | 18.62 | 18.66 | 1,263,631 | -0.11(-0.56%) |
Apr 16, 2004 | 18.65 | 19.00 | 18.55 | 18.77 | 969,829 | +0.22(+1.19%) |
Apr 15, 2004 | 18.51 | 18.57 | 18.38 | 18.55 | 890,602 | +0.03(+0.18%) |
Apr 14, 2004 | 18.34 | 18.53 | 18.28 | 18.51 | 1,158,466 | -0.04(-0.23%) |
Apr 13, 2004 | 18.59 | 18.64 | 18.42 | 18.55 | 1,221,424 | +0.07(+0.39%) |
Apr 12, 2004 | 18.61 | 18.63 | 18.44 | 18.48 | 703,615 | -0.08(-0.46%) |
Apr 08, 2004 | 18.89 | 19.08 | 18.38 | 18.57 | 1,924,096 | -0.32(-1.71%) |
Apr 07, 2004 | 18.83 | 18.96 | 18.70 | 18.89 | 1,770,122 | +0.01(+0.05%) |
Apr 06, 2004 | 18.45 | 18.88 | 18.44 | 18.88 | 4,191,748 | +0.43(+2.34%) |
Apr 05, 2004 | 18.43 | 18.57 | 18.38 | 18.45 | 1,788,042 | -0.15(-0.82%) |
Apr 02, 2004 | 18.83 | 19.02 | 18.60 | 18.60 | 1,172,614 | -0.14(-0.77%) |
Apr 01, 2004 | 18.91 | 18.91 | 18.68 | 18.75 | 2,309,152 | -0.06(-0.32%) |
Mar 31, 2004 | 18.19 | 18.91 | 18.19 | 18.80 | 4,025,984 | +0.64(+3.55%) |
Mar 30, 2004 | 18.26 | 18.33 | 18.13 | 18.16 | 1,421,851 | -0.10(-0.56%) |
Mar 29, 2004 | 18.24 | 18.37 | 18.19 | 18.26 | 1,540,928 | -0.00(-0.02%) |
Mar 26, 2004 | 18.32 | 18.41 | 18.15 | 18.27 | 933,752 | -0.07(-0.39%) |
Mar 25, 2004 | 18.07 | 18.47 | 18.03 | 18.34 | 1,869,863 | +0.54(+3.05%) |
Mar 24, 2004 | 17.91 | 17.96 | 17.73 | 17.80 | 1,377,521 | -0.10(-0.55%) |
Mar 23, 2004 | 18.32 | 18.34 | 17.89 | 17.89 | 1,505,087 | -0.35(-1.91%) |
Mar 22, 2004 | 18.21 | 18.32 | 17.98 | 18.24 | 1,985,639 | -0.04(-0.21%) |
Mar 19, 2004 | 18.30 | 18.36 | 18.18 | 18.28 | 1,051,651 | -0.06(-0.30%) |
Mar 18, 2004 | 18.12 | 18.35 | 17.92 | 18.33 | 1,474,197 | +0.22(+1.19%) |
Mar 17, 2004 | 18.06 | 18.19 | 17.94 | 18.12 | 1,068,392 | +0.06(+0.31%) |
Mar 16, 2004 | 18.02 | 18.14 | 17.97 | 18.06 | 1,230,384 | +0.09(+0.50%) |
Mar 15, 2004 | 18.07 | 18.13 | 17.89 | 17.97 | 1,736,638 | -0.07(-0.40%) |
Mar 12, 2004 | 18.31 | 18.34 | 17.97 | 18.05 | 2,046,710 | -0.29(-1.60%) |
Mar 11, 2004 | 18.41 | 18.46 | 18.31 | 18.34 | 2,550,843 | -0.07(-0.37%) |
Mar 10, 2004 | 18.24 | 18.65 | 18.24 | 18.41 | 2,318,112 | +0.19(+1.02%) |
Mar 09, 2004 | 18.40 | 18.43 | 18.11 | 18.22 | 1,542,814 | -0.17(-0.92%) |
Mar 08, 2004 | 18.62 | 18.73 | 18.34 | 18.39 | 1,882,832 | -0.09(-0.48%) |
Mar 05, 2004 | 18.09 | 18.52 | 18.07 | 18.48 | 2,970,324 | +0.39(+2.16%) |
Mar 04, 2004 | 18.06 | 18.17 | 18.01 | 18.09 | 2,066,282 | +0.03(+0.14%) |
Mar 03, 2004 | 18.14 | 18.14 | 17.84 | 18.06 | 1,548,945 | -0.08(-0.42%) |
Mar 02, 2004 | 18.28 | 18.31 | 18.09 | 18.14 | 1,352,998 | -0.18(-0.97%) |
Mar 01, 2004 | 18.11 | 18.45 | 18.10 | 18.32 | 1,499,663 | +0.25(+1.39%) |
Feb 27, 2004 | 17.88 | 18.48 | 17.83 | 18.07 | 3,631,025 | +0.37(+2.08%) |
Feb 26, 2004 | 17.62 | 17.79 | 17.58 | 17.70 | 989,400 | +0.08(+0.43%) |
Feb 25, 2004 | 17.52 | 17.73 | 17.47 | 17.62 | 2,416,439 | +0.11(+0.63%) |
Feb 24, 2004 | 17.43 | 17.59 | 17.22 | 17.51 | 2,355,839 | +0.06(+0.36%) |
Feb 23, 2004 | 17.36 | 17.53 | 17.23 | 17.45 | 1,592,803 | +0.12(+0.71%) |
Feb 20, 2004 | 17.61 | 17.73 | 17.22 | 17.32 | 2,494,959 | -0.37(-2.11%) |
Feb 19, 2004 | 17.74 | 17.95 | 17.62 | 17.70 | 1,663,306 | +0.07(+0.39%) |
Feb 18, 2004 | 17.64 | 17.68 | 17.52 | 17.63 | 1,227,790 | -0.07(-0.38%) |
Feb 17, 2004 | 17.71 | 17.73 | 17.50 | 17.70 | 744,172 | +0.13(+0.75%) |
Feb 13, 2004 | 17.67 | 17.69 | 17.53 | 17.57 | 1,181,574 | -0.11(-0.60%) |
Feb 12, 2004 | 17.60 | 17.77 | 17.56 | 17.67 | 981,147 | -0.01(-0.07%) |
Feb 11, 2004 | 17.60 | 17.80 | 17.53 | 17.68 | 1,452,740 | -0.02(-0.12%) |
Feb 10, 2004 | 17.62 | 17.79 | 17.49 | 17.71 | 1,089,378 | +0.02(+0.10%) |
Feb 09, 2004 | 17.69 | 17.77 | 17.56 | 17.69 | 1,111,307 | +0.10(+0.58%) |
Feb 06, 2004 | 17.43 | 17.61 | 17.39 | 17.59 | 1,151,628 | +0.21(+1.20%) |
Feb 05, 2004 | 17.49 | 17.57 | 17.35 | 17.38 | 1,914,429 | -0.18(-1.01%) |
Feb 04, 2004 | 17.09 | 17.77 | 17.09 | 17.56 | 2,595,172 | +0.40(+2.32%) |
Feb 03, 2004 | 17.20 | 17.24 | 17.07 | 17.16 | 1,784,741 | -0.07(-0.39%) |
Feb 02, 2004 | 17.35 | 17.47 | 17.18 | 17.23 | 1,418,785 | -0.15(-0.85%) |
Jan 30, 2004 | 17.56 | 17.56 | 17.20 | 17.38 | 2,813,756 | -0.39(-2.22%) |
Jan 29, 2004 | 17.45 | 17.86 | 16.98 | 17.77 | 2,912,318 | +0.84(+4.99%) |
Jan 28, 2004 | 17.22 | 17.30 | 16.87 | 16.93 | 761,857 | -0.33(-1.89%) |
Jan 27, 2004 | 17.30 | 17.45 | 17.18 | 17.25 | 1,758,096 | -0.04(-0.22%) |
Jan 26, 2004 | 17.05 | 17.43 | 17.05 | 17.29 | 1,681,934 | +0.28(+1.62%) |
Jan 23, 2004 | 17.26 | 17.35 | 17.00 | 17.01 | 778,834 | -0.12(-0.69%) |
Jan 22, 2004 | 17.35 | 17.37 | 17.10 | 17.13 | 995,059 | -0.29(-1.66%) |
Jan 21, 2004 | 17.23 | 17.52 | 17.23 | 17.42 | 2,442,377 | +0.30(+1.73%) |
Jan 20, 2004 | 17.28 | 17.46 | 16.96 | 17.12 | 2,042,466 | -0.12(-0.71%) |
Jan 16, 2004 | 17.18 | 17.49 | 17.03 | 17.25 | 3,794,196 | +0.84(+5.14%) |
Jan 15, 2004 | 16.48 | 16.54 | 16.37 | 16.40 | 841,556 | -0.08(-0.49%) |
Jan 14, 2004 | 16.36 | 16.57 | 16.29 | 16.48 | 2,935,426 | +0.23(+1.41%) |
Jan 13, 2004 | 16.26 | 16.34 | 16.12 | 16.26 | 858,533 | +0.06(+0.37%) |
Jan 12, 2004 | 16.19 | 16.22 | 15.99 | 16.20 | 1,556,019 | +0.01(+0.05%) |
Jan 09, 2004 | 16.23 | 16.27 | 16.18 | 16.19 | 812,789 | -0.06(-0.34%) |
Jan 08, 2004 | 16.33 | 16.33 | 16.20 | 16.24 | 900,269 | -0.05(-0.31%) |
Jan 07, 2004 | 16.29 | 16.41 | 16.24 | 16.29 | 1,491,410 | +0.08(+0.52%) |
Jan 06, 2004 | 16.38 | 16.38 | 15.92 | 16.21 | 2,086,560 | -0.17(-1.06%) |
Jan 05, 2004 | 16.41 | 16.58 | 16.26 | 16.38 | 894,374 | +0.03(+0.16%) |
Jan 02, 2004 | 16.54 | 16.64 | 16.30 | 16.36 | 851,695 | -0.29(-1.76%) |
Dec 31, 2003 | 16.82 | 16.85 | 16.55 | 16.65 | 826,465 | -0.17(-1.03%) |
Dec 30, 2003 | 16.79 | 16.93 | 16.77 | 16.82 | 1,207,276 | -0.00(-0.02%) |
Dec 29, 2003 | 16.60 | 16.88 | 16.59 | 16.83 | 668,482 | +0.12(+0.71%) |
Dec 26, 2003 | 16.79 | 16.79 | 16.63 | 16.71 | 222,120 | -0.01(-0.08%) |
Dec 24, 2003 | 16.75 | 16.86 | 16.71 | 16.72 | 581,473 | +0.06(+0.38%) |
Dec 23, 2003 | 16.48 | 16.72 | 16.44 | 16.66 | 2,161,072 | +0.49(+3.04%) |
Dec 22, 2003 | 15.95 | 16.26 | 15.95 | 16.17 | 931,630 | +0.22(+1.38%) |
Dec 19, 2003 | 16.01 | 16.23 | 15.95 | 15.95 | 1,202,089 | -0.13(-0.79%) |
Dec 18, 2003 | 15.92 | 16.21 | 15.92 | 16.07 | 2,027,139 | +0.27(+1.69%) |
Dec 17, 2003 | 15.70 | 15.82 | 15.64 | 15.81 | 2,788,997 | +0.10(+0.65%) |
Dec 16, 2003 | 15.89 | 15.89 | 15.52 | 15.70 | 2,500,854 | -0.31(-1.96%) |
Dec 15, 2003 | 16.33 | 16.40 | 16.01 | 16.02 | 1,408,410 | -0.12(-0.74%) |
Dec 12, 2003 | 16.02 | 16.16 | 16.01 | 16.14 | 1,382,237 | +0.01(+0.05%) |
Dec 11, 2003 | 16.16 | 16.24 | 16.08 | 16.13 | 1,918,437 | -0.07(-0.45%) |
Dec 10, 2003 | 16.71 | 16.71 | 16.09 | 16.20 | 960,633 | -0.39(-2.33%) |
Dec 09, 2003 | 16.52 | 16.65 | 16.40 | 16.59 | 1,453,211 | +0.13(+0.80%) |
Dec 08, 2003 | 16.43 | 16.50 | 16.26 | 16.45 | 1,703,863 | -0.06(-0.36%) |
Dec 05, 2003 | 16.65 | 16.69 | 16.43 | 16.51 | 568,740 | -0.09(-0.56%) |
Dec 04, 2003 | 16.83 | 16.88 | 16.29 | 16.61 | 1,993,421 | -0.25(-1.46%) |
Dec 03, 2003 | 16.96 | 17.01 | 16.79 | 16.85 | 1,933,764 | +0.01(+0.08%) |
Dec 02, 2003 | 16.15 | 16.82 | 16.15 | 16.84 | 2,396,868 | +0.56(+3.47%) |
Dec 01, 2003 | 16.12 | 16.32 | 16.12 | 16.28 | 975,960 | +0.16(+1.00%) |
Nov 28, 2003 | 16.07 | 16.20 | 16.05 | 16.12 | 608,118 | +0.00(+0.00%) |
Nov 26, 2003 | 16.03 | 16.20 | 16.03 | 16.12 | 1,002,605 | +0.15(+0.93%) |
Nov 25, 2003 | 15.90 | 16.04 | 15.90 | 15.97 | 1,141,489 | -0.03(-0.16%) |
Nov 24, 2003 | 15.84 | 16.03 | 15.82 | 15.99 | 1,213,171 | +0.13(+0.83%) |
Nov 21, 2003 | 15.70 | 15.92 | 15.69 | 15.86 | 1,485,751 | +0.17(+1.05%) |
Nov 20, 2003 | 15.74 | 15.78 | 15.65 | 15.70 | 1,429,632 | -0.03(-0.16%) |
Nov 19, 2003 | 15.90 | 16.01 | 15.69 | 15.72 | 1,007,085 | +0.08(+0.54%) |
Nov 18, 2003 | 15.98 | 15.98 | 15.63 | 15.64 | 1,163,418 | -0.35(-2.20%) |
Nov 17, 2003 | 15.96 | 15.99 | 15.80 | 15.99 | 1,144,318 | +0.03(+0.16%) |
Nov 14, 2003 | 15.99 | 15.99 | 15.91 | 15.96 | 961,812 | -0.05(-0.29%) |
Nov 13, 2003 | 15.97 | 16.02 | 15.84 | 16.01 | 1,863,968 | +0.11(+0.67%) |
Nov 12, 2003 | 15.50 | 15.88 | 15.50 | 15.90 | 1,718,718 | +0.51(+3.31%) |
Nov 11, 2003 | 15.44 | 15.45 | 15.34 | 15.39 | 3,186,314 | -0.07(-0.47%) |
Nov 10, 2003 | 15.80 | 15.80 | 15.47 | 15.47 | 2,275,669 | -0.33(-2.09%) |
Nov 07, 2003 | 15.73 | 15.91 | 15.73 | 15.80 | 1,612,138 | +0.08(+0.51%) |
Nov 06, 2003 | 15.69 | 15.72 | 15.66 | 15.72 | 2,079,250 | +0.03(+0.16%) |
Nov 05, 2003 | 15.83 | 15.86 | 15.67 | 15.69 | 1,834,494 | -0.06(-0.40%) |
Nov 04, 2003 | 15.83 | 15.88 | 15.71 | 15.76 | 1,930,845 | -0.12(-0.75%) |
Nov 03, 2003 | 15.89 | 15.90 | 15.86 | 15.87 | 975,625 | +0.02(+0.11%) |
Oct 31, 2003 | 15.90 | 15.95 | 15.85 | 15.86 | 2,627,948 | -0.21(-1.29%) |
Oct 30, 2003 | 16.37 | 16.37 | 16.06 | 16.06 | 1,691,837 | -0.31(-1.87%) |
Oct 29, 2003 | 16.09 | 16.43 | 16.06 | 16.37 | 3,733,125 | +0.33(+2.06%) |
Oct 28, 2003 | 15.99 | 16.07 | 15.88 | 16.04 | 3,650,596 | +0.45(+2.88%) |
Oct 27, 2003 | 15.46 | 15.59 | 15.42 | 15.59 | 987,750 | +0.20(+1.32%) |
Oct 24, 2003 | 15.31 | 15.42 | 15.23 | 15.39 | 1,141,725 | -0.00(-0.03%) |
Oct 23, 2003 | 15.31 | 15.40 | 15.12 | 15.39 | 1,112,014 | +0.10(+0.67%) |
Oct 22, 2003 | 15.48 | 15.53 | 15.24 | 15.29 | 1,683,820 | -0.19(-1.23%) |
Oct 21, 2003 | 15.39 | 15.61 | 15.39 | 15.48 | 1,791,815 | +0.13(+0.83%) |
Oct 20, 2003 | 15.54 | 15.54 | 15.29 | 15.35 | 1,846,284 | -0.19(-1.23%) |
Oct 17, 2003 | 15.61 | 15.62 | 15.49 | 15.54 | 612,126 | -0.15(-0.95%) |
Oct 16, 2003 | 15.56 | 15.70 | 15.51 | 15.69 | 437,166 | +0.14(+0.90%) |
Oct 15, 2003 | 15.71 | 15.71 | 15.50 | 15.55 | 809,724 | -0.14(-0.87%) |
Oct 14, 2003 | 15.33 | 15.70 | 15.33 | 15.69 | 1,291,455 | +0.25(+1.62%) |
Oct 13, 2003 | 15.54 | 15.68 | 15.44 | 15.44 | 1,013,923 | -0.15(-0.98%) |
Oct 10, 2003 | 15.37 | 15.65 | 15.37 | 15.59 | 1,617,090 | +0.22(+1.46%) |
Oct 09, 2003 | 15.42 | 15.67 | 15.32 | 15.37 | 1,971,727 | +0.01(+0.06%) |
Oct 08, 2003 | 15.35 | 15.39 | 15.21 | 15.36 | 2,260,578 | +0.03(+0.17%) |
Oct 07, 2003 | 15.05 | 15.33 | 15.05 | 15.33 | 1,409,118 | +0.28(+1.86%) |
Oct 06, 2003 | 15.02 | 15.09 | 14.93 | 15.05 | 802,178 | +0.03(+0.20%) |
Oct 03, 2003 | 14.95 | 15.25 | 14.95 | 15.02 | 1,665,192 | +0.07(+0.45%) |
Oct 02, 2003 | 14.97 | 15.00 | 14.88 | 14.95 | 1,215,293 | +0.13(+0.89%) |
Oct 01, 2003 | 14.51 | 14.80 | 14.51 | 14.82 | 1,716,596 | +0.36(+2.49%) |
Sep 30, 2003 | 14.36 | 14.55 | 14.36 | 14.46 | 1,328,239 | +0.13(+0.92%) |
Sep 29, 2003 | 14.05 | 14.38 | 14.00 | 14.33 | 2,407,950 | +0.28(+1.96%) |
Sep 26, 2003 | 14.29 | 14.30 | 14.02 | 14.05 | 2,629,127 | -0.24(-1.66%) |
Sep 25, 2003 | 14.49 | 14.46 | 14.29 | 14.29 | 1,444,723 | -0.20(-1.35%) |
Sep 24, 2003 | 14.55 | 14.66 | 14.51 | 14.49 | 1,113,901 | -0.06(-0.41%) |
Sep 23, 2003 | 14.76 | 14.76 | 14.53 | 14.55 | 1,317,864 | -0.27(-1.80%) |
Sep 22, 2003 | 14.89 | 14.81 | 14.67 | 14.81 | 1,342,387 | -0.07(-0.48%) |
Sep 19, 2003 | 14.71 | 14.96 | 14.71 | 14.89 | 1,914,665 | +0.25(+1.74%) |
Sep 18, 2003 | 14.72 | 14.74 | 14.63 | 14.63 | 1,139,838 | -0.03(-0.23%) |
Sep 17, 2003 | 14.61 | 14.82 | 14.55 | 14.67 | 1,042,219 | +0.03(+0.17%) |
Sep 16, 2003 | 14.62 | 14.66 | 14.46 | 14.64 | 844,150 | +0.02(+0.12%) |
Sep 15, 2003 | 14.64 | 14.75 | 14.50 | 14.62 | 1,396,856 | -0.02(-0.12%) |
Sep 12, 2003 | 14.61 | 14.67 | 14.44 | 14.64 | 1,396,620 | +0.06(+0.44%) |
Sep 11, 2003 | 14.62 | 14.71 | 14.55 | 14.58 | 1,480,800 | -0.05(-0.32%) |
Sep 10, 2003 | 14.77 | 14.82 | 14.59 | 14.62 | 1,119,560 | -0.19(-1.26%) |
Sep 09, 2003 | 15.03 | 15.04 | 14.78 | 14.81 | 1,341,208 | -0.20(-1.36%) |
Sep 08, 2003 | 15.25 | 15.25 | 14.99 | 15.01 | 1,213,171 | +0.00(+0.03%) |
Sep 05, 2003 | 15.04 | 15.12 | 14.84 | 15.01 | 2,228,509 | -0.03(-0.23%) |
Sep 04, 2003 | 14.93 | 15.14 | 14.81 | 15.04 | 1,838,267 | +0.08(+0.54%) |
Sep 03, 2003 | 15.06 | 15.14 | 14.88 | 14.96 | 1,689,479 | +0.13(+0.86%) |
Sep 02, 2003 | 14.69 | 14.90 | 14.62 | 14.83 | 2,164,137 | +0.21(+1.42%) |
Aug 29, 2003 | 14.59 | 14.76 | 14.56 | 14.63 | 1,012,273 | +0.06(+0.44%) |
Aug 28, 2003 | 14.42 | 14.61 | 14.42 | 14.56 | 4,762,140 | +0.17(+1.15%) |
Aug 27, 2003 | 14.71 | 15.03 | 14.39 | 14.40 | 4,434,383 | +0.09(+0.62%) |
Aug 26, 2003 | 14.33 | 14.35 | 14.19 | 14.31 | 2,514,059 | +0.00(+0.00%) |
Aug 25, 2003 | 14.02 | 14.37 | 14.02 | 14.31 | 2,335,089 | +0.26(+1.84%) |
Aug 22, 2003 | 13.98 | 14.08 | 13.88 | 14.05 | 3,274,973 | +0.11(+0.76%) |
Aug 21, 2003 | 14.10 | 14.10 | 13.83 | 13.94 | 4,152,606 | -0.24(-1.67%) |
Aug 20, 2003 | 14.29 | 14.40 | 14.13 | 14.18 | 5,345,028 | -0.20(-1.36%) |
Aug 19, 2003 | 14.55 | 14.69 | 14.33 | 14.38 | 5,873,211 | -0.18(-1.25%) |
Aug 18, 2003 | 15.01 | 15.10 | 14.46 | 14.56 | 4,299,272 | -0.47(-3.16%) |
Aug 15, 2003 | 15.15 | 15.22 | 14.96 | 15.03 | 1,428,453 | +0.00(+0.00%) |
Aug 14, 2003 | 15.16 | 15.31 | 14.74 | 15.03 | 9,946,355 | -0.73(-4.60%) |
Aug 13, 2003 | 15.99 | 15.99 | 15.69 | 15.76 | 2,145,273 | -0.26(-1.62%) |
Aug 12, 2003 | 16.06 | 16.07 | 15.88 | 16.02 | 1,135,830 | -0.03(-0.21%) |
Aug 11, 2003 | 16.07 | 16.07 | 15.90 | 16.05 | 2,129,711 | -0.01(-0.08%) |
Aug 08, 2003 | 15.85 | 16.11 | 15.82 | 16.06 | 1,929,756 | +0.47(+3.02%) |
Aug 07, 2003 | 15.20 | 15.62 | 15.20 | 15.59 | 2,416,911 | +0.31(+2.00%) |
Aug 06, 2003 | 15.27 | 15.33 | 15.25 | 15.29 | 2,332,260 | +0.02(+0.14%) |
Aug 05, 2003 | 15.48 | 15.48 | 15.27 | 15.27 | 1,314,563 | -0.21(-1.37%) |
Aug 04, 2003 | 15.48 | 15.53 | 15.29 | 15.48 | 1,896,744 | -0.10(-0.65%) |
Aug 01, 2003 | 15.73 | 15.78 | 15.50 | 15.58 | 1,822,468 | -0.25(-1.58%) |
Jul 31, 2003 | 15.97 | 16.01 | 15.69 | 15.83 | 1,664,485 | -0.14(-0.85%) |
Jul 30, 2003 | 15.69 | 16.09 | 15.63 | 15.97 | 4,419,528 | +0.28(+1.76%) |
Jul 29, 2003 | 15.44 | 15.71 | 15.31 | 15.69 | 4,494,983 | +0.36(+2.35%) |
Jul 28, 2003 | 15.06 | 15.34 | 15.00 | 15.33 | 2,142,915 | +0.44(+2.96%) |
Jul 25, 2003 | 14.97 | 14.97 | 14.74 | 14.89 | 1,084,662 | -0.08(-0.54%) |
Jul 24, 2003 | 14.91 | 14.99 | 14.85 | 14.97 | 977,611 | +0.06(+0.43%) |
Jul 23, 2003 | 15.16 | 15.22 | 14.80 | 14.91 | 941,770 | -0.06(-0.43%) |
Jul 22, 2003 | 14.97 | 14.97 | 14.74 | 14.97 | 1,034,202 | +0.19(+1.26%) |
Jul 21, 2003 | 14.71 | 14.90 | 14.70 | 14.78 | 1,693,959 | +0.08(+0.52%) |
Jul 18, 2003 | 14.47 | 14.72 | 14.33 | 14.71 | 1,185,347 | +0.19(+1.31%) |
Jul 17, 2003 | 14.54 | 14.57 | 14.41 | 14.52 | 1,534,325 | -0.02(-0.15%) |
Jul 16, 2003 | 14.59 | 14.60 | 14.33 | 14.54 | 622,501 | +0.06(+0.38%) |
Jul 15, 2003 | 14.56 | 14.69 | 14.44 | 14.48 | 1,305,367 | +0.03(+0.20%) |
Jul 14, 2003 | 14.42 | 14.48 | 14.32 | 14.45 | 1,855,244 | +0.14(+0.98%) |
Jul 11, 2003 | 14.36 | 14.36 | 14.21 | 14.31 | 790,624 | +0.06(+0.45%) |
Jul 10, 2003 | 14.12 | 14.25 | 14.12 | 14.25 | 961,341 | -0.01(-0.06%) |
Jul 09, 2003 | 14.51 | 14.57 | 14.19 | 14.26 | 3,019,370 | -0.24(-1.64%) |
Jul 08, 2003 | 14.53 | 14.54 | 14.37 | 14.50 | 576,285 | +0.01(+0.09%) |
Jul 07, 2003 | 14.50 | 14.53 | 14.31 | 14.48 | 1,991,534 | +0.08(+0.59%) |
Jul 03, 2003 | 14.33 | 14.48 | 14.31 | 14.40 | 1,557,198 | +0.06(+0.44%) |
Jul 02, 2003 | 14.21 | 14.41 | 14.19 | 14.33 | 1,891,321 | +0.24(+1.72%) |
Jul 01, 2003 | 14.16 | 14.20 | 13.97 | 14.09 | 1,421,143 | -0.13(-0.89%) |
Jun 30, 2003 | 14.25 | 14.32 | 14.20 | 14.22 | 1,961,116 | -0.04(-0.27%) |
Jun 27, 2003 | 14.44 | 14.44 | 14.24 | 14.26 | 1,313,620 | -0.14(-0.94%) |
Jun 26, 2003 | 14.48 | 14.57 | 14.35 | 14.39 | 1,775,545 | -0.03(-0.18%) |
Jun 25, 2003 | 14.36 | 14.49 | 14.32 | 14.42 | 1,283,674 | -0.00(-0.03%) |
Jun 24, 2003 | 14.33 | 14.46 | 14.31 | 14.42 | 1,652,695 | +0.11(+0.77%) |
Jun 23, 2003 | 14.53 | 14.55 | 14.20 | 14.31 | 2,005,918 | -0.38(-2.60%) |
Jun 20, 2003 | 14.76 | 14.78 | 14.47 | 14.69 | 1,704,570 | -0.10(-0.66%) |
Jun 19, 2003 | 15.08 | 15.08 | 14.76 | 14.79 | 1,558,377 | -0.35(-2.32%) |
Jun 18, 2003 | 15.24 | 15.24 | 14.97 | 15.14 | 2,295,240 | -0.10(-0.64%) |
Jun 17, 2003 | 15.06 | 15.26 | 14.97 | 15.24 | 2,183,237 | +0.24(+1.58%) |
Jun 16, 2003 | 14.76 | 15.09 | 14.75 | 15.00 | 3,049,080 | +0.25(+1.67%) |
Jun 13, 2003 | 14.75 | 14.84 | 14.53 | 14.76 | 2,492,601 | +0.01(+0.06%) |
Jun 12, 2003 | 14.60 | 15.03 | 14.55 | 14.75 | 4,165,811 | +0.33(+2.26%) |
Jun 11, 2003 | 14.12 | 14.46 | 14.12 | 14.42 | 2,411,959 | +0.31(+2.19%) |
Jun 10, 2003 | 14.23 | 14.23 | 13.84 | 14.11 | 2,835,685 | -0.11(-0.80%) |
Jun 09, 2003 | 14.21 | 14.33 | 13.93 | 14.23 | 1,108,477 | -0.03(-0.18%) |
Jun 06, 2003 | 14.41 | 14.46 | 14.24 | 14.25 | 1,007,321 | -0.07(-0.47%) |
Jun 05, 2003 | 14.27 | 14.35 | 14.19 | 14.32 | 2,145,038 | +0.05(+0.36%) |
Jun 04, 2003 | 14.19 | 14.37 | 14.18 | 14.27 | 2,006,389 | +0.05(+0.36%) |
Jun 03, 2003 | 14.04 | 14.22 | 13.95 | 14.22 | 3,244,319 | +0.20(+1.45%) |
Jun 02, 2003 | 14.13 | 14.25 | 14.01 | 14.02 | 3,411,027 | -0.11(-0.81%) |
May 30, 2003 | 14.15 | 14.22 | 14.00 | 14.13 | 4,623,020 | +0.04(+0.30%) |
May 29, 2003 | 14.50 | 14.50 | 14.08 | 14.09 | 4,924,132 | -0.35(-2.41%) |
May 28, 2003 | 14.63 | 14.65 | 14.39 | 14.44 | 3,332,979 | -0.12(-0.84%) |
May 27, 2003 | 14.72 | 14.73 | 14.52 | 14.56 | 1,688,300 | -0.19(-1.27%) |
May 23, 2003 | 14.48 | 14.80 | 14.42 | 14.75 | 1,782,383 | +0.24(+1.67%) |
May 22, 2003 | 14.23 | 14.52 | 14.21 | 14.50 | 2,404,885 | +0.27(+1.91%) |
May 21, 2003 | 14.36 | 14.44 | 14.19 | 14.23 | 2,563,340 | -0.20(-1.41%) |
May 20, 2003 | 14.24 | 14.46 | 14.24 | 14.44 | 2,638,323 | +0.12(+0.86%) |
May 19, 2003 | 14.10 | 14.40 | 14.10 | 14.31 | 1,776,252 | +0.00(+0.03%) |
May 16, 2003 | 14.20 | 14.31 | 14.14 | 14.31 | 2,787,582 | +0.09(+0.66%) |
May 15, 2003 | 14.12 | 14.22 | 13.95 | 14.22 | 2,165,316 | +0.04(+0.30%) |
May 14, 2003 | 14.22 | 14.26 | 14.12 | 14.17 | 1,369,975 | -0.05(-0.33%) |
May 13, 2003 | 14.06 | 14.29 | 14.02 | 14.22 | 1,644,914 | +0.17(+1.24%) |
May 12, 2003 | 14.02 | 14.15 | 14.02 | 14.05 | 2,058,972 | +0.01(+0.06%) |
May 09, 2003 | 14.10 | 14.11 | 14.00 | 14.04 | 1,527,251 | -0.02(-0.15%) |
May 08, 2003 | 14.04 | 14.27 | 14.00 | 14.06 | 1,162,475 | -0.06(-0.45%) |
May 07, 2003 | 14.16 | 14.28 | 14.08 | 14.12 | 1,757,860 | -0.14(-1.01%) |
May 06, 2003 | 14.17 | 14.46 | 14.14 | 14.27 | 1,607,894 | +0.10(+0.69%) |
May 05, 2003 | 14.33 | 14.51 | 14.13 | 14.17 | 3,075,961 | -0.15(-1.07%) |
May 02, 2003 | 13.69 | 14.33 | 13.68 | 14.32 | 3,538,593 | +0.60(+4.39%) |