Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 15.21 | 15.35 | 14.98 | 15.14 | 447,288 | -0.08(-0.54%) |
Apr 29, 2004 | 15.44 | 15.58 | 15.06 | 15.22 | 378,623 | -0.14(-0.92%) |
Apr 28, 2004 | 15.82 | 15.95 | 15.30 | 15.36 | 623,423 | -0.60(-3.73%) |
Apr 27, 2004 | 15.82 | 16.08 | 15.68 | 15.96 | 314,431 | +0.26(+1.63%) |
Apr 26, 2004 | 15.53 | 15.97 | 15.53 | 15.70 | 451,519 | +0.11(+0.69%) |
Apr 23, 2004 | 15.92 | 15.92 | 15.47 | 15.59 | 241,414 | -0.21(-1.31%) |
Apr 22, 2004 | 15.75 | 15.92 | 15.56 | 15.80 | 450,189 | +0.00(+0.00%) |
Apr 21, 2004 | 15.40 | 16.01 | 15.34 | 15.80 | 854,804 | +0.46(+2.97%) |
Apr 20, 2004 | 15.93 | 15.95 | 15.27 | 15.34 | 327,245 | -0.44(-2.78%) |
Apr 19, 2004 | 15.53 | 15.86 | 15.33 | 15.78 | 300,771 | +0.31(+1.98%) |
Apr 16, 2004 | 15.56 | 15.67 | 15.34 | 15.48 | 215,302 | -0.15(-0.95%) |
Apr 15, 2004 | 15.68 | 15.72 | 15.51 | 15.63 | 483,192 | -0.09(-0.58%) |
Apr 14, 2004 | 15.77 | 16.06 | 15.56 | 15.72 | 353,236 | -0.17(-1.04%) |
Apr 13, 2004 | 16.17 | 16.42 | 15.67 | 15.88 | 469,169 | -0.36(-2.24%) |
Apr 12, 2004 | 16.39 | 16.58 | 16.17 | 16.25 | 466,026 | -0.22(-1.31%) |
Apr 08, 2004 | 16.64 | 16.64 | 16.29 | 16.46 | 270,065 | -0.06(-0.35%) |
Apr 07, 2004 | 16.48 | 16.63 | 16.34 | 16.52 | 265,229 | +0.17(+1.02%) |
Apr 06, 2004 | 16.63 | 16.64 | 16.34 | 16.35 | 414,648 | -0.32(-1.94%) |
Apr 05, 2004 | 16.19 | 16.68 | 16.19 | 16.68 | 582,925 | +0.33(+2.02%) |
Apr 02, 2004 | 16.16 | 16.40 | 16.07 | 16.35 | 453,453 | +0.30(+1.86%) |
Apr 01, 2004 | 15.98 | 16.06 | 15.73 | 16.05 | 248,426 | +0.22(+1.41%) |
Mar 31, 2004 | 15.89 | 16.06 | 15.80 | 15.82 | 266,196 | -0.14(-0.88%) |
Mar 30, 2004 | 15.77 | 15.97 | 15.64 | 15.97 | 138,417 | +0.31(+1.95%) |
Mar 29, 2004 | 15.72 | 15.72 | 15.61 | 15.66 | 251,206 | +0.20(+1.28%) |
Mar 26, 2004 | 15.62 | 15.71 | 15.45 | 15.46 | 154,858 | -0.21(-1.32%) |
Mar 25, 2004 | 15.14 | 15.71 | 15.14 | 15.67 | 364,842 | +0.49(+3.22%) |
Mar 24, 2004 | 15.22 | 15.34 | 14.97 | 15.18 | 335,828 | +0.04(+0.27%) |
Mar 23, 2004 | 15.01 | 15.37 | 14.91 | 15.14 | 337,884 | +0.21(+1.39%) |
Mar 22, 2004 | 15.14 | 15.23 | 14.88 | 14.93 | 475,576 | -0.22(-1.42%) |
Mar 19, 2004 | 15.42 | 15.49 | 15.15 | 15.15 | 199,466 | -0.28(-1.82%) |
Mar 18, 2004 | 15.51 | 15.51 | 15.26 | 15.43 | 322,289 | -0.12(-0.75%) |
Mar 17, 2004 | 15.25 | 15.54 | 15.13 | 15.54 | 308,991 | +0.40(+2.62%) |
Mar 16, 2004 | 15.17 | 15.27 | 14.81 | 15.15 | 368,589 | +0.08(+0.55%) |
Mar 15, 2004 | 15.43 | 15.46 | 14.84 | 15.06 | 547,142 | -0.42(-2.72%) |
Mar 12, 2004 | 15.07 | 15.50 | 15.01 | 15.49 | 293,880 | +0.46(+3.08%) |
Mar 11, 2004 | 15.18 | 15.36 | 15.00 | 15.02 | 372,095 | -0.09(-0.60%) |
Mar 10, 2004 | 15.55 | 15.58 | 15.10 | 15.11 | 312,618 | -0.37(-2.40%) |
Mar 09, 2004 | 15.39 | 15.58 | 15.35 | 15.49 | 698,374 | +0.13(+0.86%) |
Mar 08, 2004 | 15.81 | 15.82 | 15.31 | 15.35 | 300,529 | -0.37(-2.37%) |
Mar 05, 2004 | 15.79 | 15.80 | 15.49 | 15.73 | 240,810 | -0.06(-0.37%) |
Mar 04, 2004 | 15.40 | 15.78 | 15.40 | 15.78 | 749,147 | +0.29(+1.87%) |
Mar 03, 2004 | 15.31 | 15.51 | 15.15 | 15.49 | 461,432 | +0.14(+0.92%) |
Mar 02, 2004 | 15.51 | 15.52 | 15.25 | 15.35 | 384,305 | -0.08(-0.54%) |
Mar 01, 2004 | 15.38 | 15.44 | 15.23 | 15.44 | 346,950 | +0.09(+0.59%) |
Feb 27, 2004 | 15.20 | 15.43 | 15.06 | 15.34 | 445,716 | +0.14(+0.92%) |
Feb 26, 2004 | 15.16 | 15.28 | 15.02 | 15.20 | 279,252 | +0.06(+0.38%) |
Feb 25, 2004 | 15.03 | 15.17 | 14.89 | 15.15 | 357,467 | +0.21(+1.38%) |
Feb 24, 2004 | 14.71 | 15.03 | 14.64 | 14.94 | 547,021 | +0.17(+1.18%) |
Feb 23, 2004 | 14.82 | 15.10 | 14.72 | 14.77 | 490,203 | -0.17(-1.16%) |
Feb 20, 2004 | 14.97 | 15.12 | 14.78 | 14.94 | 402,559 | -0.07(-0.50%) |
Feb 19, 2004 | 15.48 | 15.65 | 14.98 | 15.01 | 308,266 | -0.53(-3.41%) |
Feb 18, 2004 | 15.72 | 15.73 | 15.47 | 15.54 | 401,834 | -0.15(-0.95%) |
Feb 17, 2004 | 15.49 | 15.72 | 15.31 | 15.69 | 416,824 | +0.55(+3.66%) |
Feb 13, 2004 | 15.75 | 15.79 | 15.11 | 15.14 | 419,967 | -0.60(-3.79%) |
Feb 12, 2004 | 15.72 | 15.86 | 15.58 | 15.73 | 427,341 | -0.17(-1.09%) |
Feb 11, 2004 | 15.73 | 15.92 | 15.57 | 15.91 | 459,981 | +0.02(+0.16%) |
Feb 10, 2004 | 15.66 | 15.90 | 15.58 | 15.88 | 488,148 | +0.25(+1.59%) |
Feb 09, 2004 | 15.39 | 15.84 | 15.25 | 15.63 | 722,551 | +0.36(+2.33%) |
Feb 06, 2004 | 14.97 | 15.34 | 14.91 | 15.28 | 561,286 | +0.19(+1.26%) |
Feb 05, 2004 | 15.15 | 15.22 | 14.79 | 15.09 | 525,019 | -0.02(-0.11%) |
Feb 04, 2004 | 15.20 | 15.22 | 14.94 | 15.10 | 441,364 | -0.09(-0.60%) |
Feb 03, 2004 | 15.20 | 15.39 | 15.09 | 15.20 | 418,637 | +0.06(+0.38%) |
Feb 02, 2004 | 15.06 | 15.34 | 15.02 | 15.14 | 579,782 | +0.03(+0.22%) |
Jan 30, 2004 | 15.09 | 15.34 | 15.01 | 15.10 | 626,928 | -0.20(-1.30%) |
Jan 29, 2004 | 15.18 | 15.39 | 15.09 | 15.30 | 491,050 | +0.17(+1.09%) |
Jan 28, 2004 | 15.76 | 15.76 | 15.10 | 15.14 | 989,474 | -0.48(-3.07%) |
Jan 27, 2004 | 15.59 | 15.90 | 15.55 | 15.62 | 1,448,851 | +0.02(+0.11%) |
Jan 26, 2004 | 15.47 | 15.77 | 15.43 | 15.60 | 990,320 | +0.07(+0.43%) |
Jan 23, 2004 | 15.73 | 15.78 | 15.50 | 15.53 | 538,559 | -0.16(-1.00%) |
Jan 22, 2004 | 15.97 | 16.06 | 15.62 | 15.69 | 570,957 | -0.23(-1.45%) |
Jan 21, 2004 | 15.83 | 15.96 | 15.71 | 15.92 | 978,956 | +0.17(+1.10%) |
Jan 20, 2004 | 16.11 | 16.12 | 15.55 | 15.75 | 1,494,547 | -0.39(-2.41%) |
Jan 16, 2004 | 16.30 | 16.50 | 16.13 | 16.14 | 812,372 | -0.16(-0.96%) |
Jan 15, 2004 | 16.58 | 16.59 | 16.18 | 16.30 | 404,374 | -0.21(-1.25%) |
Jan 14, 2004 | 16.38 | 16.57 | 16.25 | 16.50 | 495,927 | +0.18(+1.12%) |
Jan 13, 2004 | 16.45 | 16.52 | 16.27 | 16.32 | 536,087 | -0.14(-0.85%) |
Jan 12, 2004 | 16.21 | 16.54 | 16.21 | 16.46 | 650,000 | +0.19(+1.17%) |
Jan 09, 2004 | 16.79 | 16.82 | 16.20 | 16.27 | 911,571 | -0.43(-2.58%) |
Jan 08, 2004 | 17.36 | 17.36 | 16.65 | 16.70 | 581,190 | -0.17(-1.03%) |
Jan 07, 2004 | 16.98 | 17.00 | 16.75 | 16.88 | 1,082,526 | -0.08(-0.49%) |
Jan 06, 2004 | 17.24 | 17.37 | 16.95 | 16.96 | 749,872 | -0.33(-1.91%) |
Jan 05, 2004 | 17.07 | 17.31 | 17.07 | 17.29 | 788,919 | +0.22(+1.31%) |
Jan 02, 2004 | 17.04 | 17.28 | 16.98 | 17.07 | 346,467 | +0.04(+0.24%) |
Dec 31, 2003 | 17.28 | 17.28 | 17.02 | 17.02 | 412,351 | -0.22(-1.25%) |
Dec 30, 2003 | 17.26 | 17.26 | 17.11 | 17.24 | 531,166 | -0.05(-0.29%) |
Dec 29, 2003 | 17.21 | 17.29 | 17.07 | 17.29 | 777,512 | +0.21(+1.21%) |
Dec 26, 2003 | 17.28 | 17.35 | 17.08 | 17.08 | 144,757 | -0.20(-1.15%) |
Dec 24, 2003 | 17.36 | 17.37 | 17.16 | 17.28 | 147,478 | +0.03(+0.19%) |
Dec 23, 2003 | 17.38 | 17.45 | 17.22 | 17.25 | 436,877 | -0.11(-0.62%) |
Dec 22, 2003 | 17.29 | 17.47 | 17.24 | 17.35 | 551,372 | +0.09(+0.53%) |
Dec 19, 2003 | 17.26 | 17.45 | 17.03 | 17.26 | 601,721 | -0.19(-1.09%) |
Dec 18, 2003 | 17.28 | 17.48 | 17.26 | 17.45 | 578,444 | +0.08(+0.48%) |
Dec 17, 2003 | 17.70 | 17.70 | 17.20 | 17.37 | 487,702 | -0.22(-1.22%) |
Dec 16, 2003 | 17.46 | 17.76 | 17.39 | 17.59 | 506,676 | +0.17(+1.00%) |
Dec 15, 2003 | 18.11 | 18.20 | 17.41 | 17.41 | 558,260 | -0.56(-3.13%) |
Dec 12, 2003 | 17.96 | 18.20 | 17.83 | 17.98 | 478,928 | +0.19(+1.07%) |
Dec 11, 2003 | 17.37 | 18.05 | 17.34 | 17.79 | 576,881 | +0.41(+2.38%) |
Dec 10, 2003 | 17.42 | 17.66 | 17.37 | 17.37 | 478,150 | -0.12(-0.71%) |
Dec 09, 2003 | 18.16 | 18.19 | 17.50 | 17.50 | 429,899 | -0.68(-3.73%) |
Dec 08, 2003 | 17.59 | 18.19 | 17.59 | 18.17 | 500,411 | +0.59(+3.34%) |
Dec 05, 2003 | 17.74 | 17.76 | 17.37 | 17.59 | 522,563 | -0.16(-0.89%) |
Dec 04, 2003 | 18.13 | 18.23 | 17.73 | 17.74 | 753,818 | -0.38(-2.10%) |
Dec 03, 2003 | 17.59 | 18.12 | 17.51 | 18.12 | 739,465 | +0.59(+3.35%) |
Dec 02, 2003 | 17.58 | 17.58 | 17.33 | 17.54 | 442,475 | +0.07(+0.43%) |
Dec 01, 2003 | 17.26 | 17.58 | 17.09 | 17.46 | 493,145 | +0.32(+1.88%) |
Nov 28, 2003 | 17.26 | 17.26 | 17.10 | 17.14 | 163,538 | -0.04(-0.24%) |
Nov 26, 2003 | 17.33 | 17.37 | 17.11 | 17.18 | 377,734 | +0.02(+0.10%) |
Nov 25, 2003 | 17.37 | 17.54 | 17.06 | 17.16 | 495,660 | -0.21(-1.19%) |
Nov 24, 2003 | 16.96 | 17.39 | 16.88 | 17.37 | 593,457 | +0.82(+4.95%) |
Nov 21, 2003 | 16.27 | 16.66 | 16.45 | 16.55 | 267,760 | +0.28(+1.73%) |
Nov 20, 2003 | 16.57 | 16.57 | 16.27 | 16.27 | 244,070 | -0.12(-0.76%) |
Nov 19, 2003 | 16.31 | 16.45 | 16.23 | 16.40 | 223,036 | +0.22(+1.38%) |
Nov 18, 2003 | 16.54 | 16.63 | 16.15 | 16.17 | 253,608 | -0.21(-1.26%) |
Nov 17, 2003 | 16.21 | 16.43 | 16.07 | 16.38 | 385,830 | +0.11(+0.66%) |
Nov 14, 2003 | 16.47 | 16.71 | 16.23 | 16.27 | 235,482 | -0.49(-2.91%) |
Nov 13, 2003 | 16.88 | 16.91 | 16.67 | 16.76 | 470,211 | -0.07(-0.44%) |
Nov 12, 2003 | 16.29 | 16.88 | 16.25 | 16.83 | 443,950 | +0.41(+2.52%) |
Nov 11, 2003 | 16.33 | 16.49 | 16.02 | 16.42 | 249,935 | +0.15(+0.92%) |
Nov 10, 2003 | 16.65 | 16.77 | 16.24 | 16.27 | 271,733 | -0.45(-2.67%) |
Nov 07, 2003 | 16.49 | 16.83 | 16.49 | 16.72 | 339,320 | +0.21(+1.25%) |
Nov 06, 2003 | 16.65 | 16.73 | 16.27 | 16.51 | 544,526 | -0.15(-0.89%) |
Nov 05, 2003 | 16.99 | 16.99 | 16.35 | 16.66 | 692,625 | -0.30(-1.76%) |
Nov 04, 2003 | 16.87 | 17.16 | 16.68 | 16.96 | 408,535 | +0.26(+1.54%) |
Nov 03, 2003 | 16.52 | 16.87 | 16.45 | 16.70 | 341,135 | +0.30(+1.82%) |
Oct 31, 2003 | 16.22 | 16.65 | 16.19 | 16.40 | 649,996 | +0.21(+1.28%) |
Oct 30, 2003 | 15.71 | 16.46 | 15.71 | 16.20 | 910,564 | +0.49(+3.11%) |
Oct 29, 2003 | 15.77 | 15.86 | 15.68 | 15.71 | 280,830 | -0.17(-1.09%) |
Oct 28, 2003 | 15.58 | 15.90 | 15.40 | 15.88 | 267,343 | +0.34(+2.18%) |
Oct 27, 2003 | 15.49 | 15.68 | 15.30 | 15.54 | 175,772 | +0.04(+0.27%) |
Oct 24, 2003 | 15.59 | 15.69 | 15.46 | 15.50 | 279,857 | -0.12(-0.79%) |
Oct 23, 2003 | 15.60 | 15.76 | 15.49 | 15.63 | 268,131 | -0.08(-0.53%) |
Oct 22, 2003 | 16.12 | 16.12 | 15.59 | 15.71 | 799,678 | -0.29(-1.81%) |
Oct 21, 2003 | 15.68 | 16.11 | 15.63 | 16.00 | 240,818 | +0.33(+2.11%) |
Oct 20, 2003 | 15.88 | 15.90 | 15.61 | 15.67 | 375,088 | -0.18(-1.15%) |
Oct 17, 2003 | 16.05 | 16.22 | 15.78 | 15.85 | 643,849 | -0.22(-1.39%) |
Oct 16, 2003 | 15.92 | 16.25 | 15.95 | 16.07 | 418,757 | +0.15(+0.94%) |
Oct 15, 2003 | 15.85 | 16.12 | 15.73 | 15.92 | 495,686 | -0.02(-0.16%) |
Oct 14, 2003 | 15.71 | 16.01 | 15.54 | 15.95 | 404,781 | +0.21(+1.31%) |
Oct 13, 2003 | 15.34 | 15.74 | 15.34 | 15.74 | 375,986 | +0.59(+3.88%) |
Oct 10, 2003 | 15.30 | 15.49 | 15.14 | 15.15 | 312,488 | -0.20(-1.29%) |
Oct 09, 2003 | 15.34 | 15.59 | 15.20 | 15.35 | 305,519 | +0.22(+1.42%) |
Oct 08, 2003 | 15.19 | 15.44 | 15.13 | 15.14 | 332,448 | -0.15(-0.97%) |
Oct 07, 2003 | 15.34 | 15.43 | 15.13 | 15.29 | 268,565 | -0.10(-0.65%) |
Oct 06, 2003 | 15.18 | 15.50 | 15.17 | 15.39 | 126,018 | +0.17(+1.09%) |
Oct 03, 2003 | 14.82 | 15.48 | 14.82 | 15.22 | 363,726 | +0.43(+2.91%) |
Oct 02, 2003 | 14.89 | 14.96 | 14.68 | 14.79 | 179,178 | -0.07(-0.44%) |
Oct 01, 2003 | 14.44 | 15.03 | 14.44 | 14.86 | 496,299 | +0.47(+3.28%) |
Sep 30, 2003 | 14.82 | 14.82 | 14.35 | 14.39 | 466,763 | -0.26(-1.75%) |
Sep 29, 2003 | 14.72 | 14.81 | 14.42 | 14.64 | 566,745 | -0.07(-0.51%) |
Sep 26, 2003 | 15.10 | 15.11 | 14.60 | 14.72 | 574,482 | -0.12(-0.84%) |
Sep 25, 2003 | 15.24 | 15.50 | 14.77 | 14.84 | 603,883 | -0.38(-2.50%) |
Sep 24, 2003 | 15.58 | 15.58 | 15.15 | 15.22 | 302,580 | -0.36(-2.28%) |
Sep 23, 2003 | 15.36 | 15.77 | 15.15 | 15.58 | 939,965 | -0.06(-0.37%) |
Sep 22, 2003 | 15.66 | 15.72 | 15.20 | 15.63 | 497,603 | -0.08(-0.53%) |
Sep 19, 2003 | 15.70 | 15.72 | 15.45 | 15.72 | 412,259 | +0.07(+0.48%) |
Sep 18, 2003 | 15.62 | 15.72 | 15.47 | 15.64 | 345,412 | +0.03(+0.21%) |
Sep 17, 2003 | 15.52 | 15.70 | 15.23 | 15.61 | 639,420 | +0.11(+0.69%) |
Sep 16, 2003 | 15.20 | 15.68 | 15.12 | 15.50 | 463,366 | +0.38(+2.52%) |
Sep 15, 2003 | 15.16 | 15.16 | 14.95 | 15.12 | 316,365 | +0.02(+0.16%) |
Sep 12, 2003 | 15.10 | 15.16 | 14.58 | 15.10 | 431,210 | +0.11(+0.72%) |
Sep 11, 2003 | 15.03 | 15.08 | 14.86 | 14.99 | 287,110 | +0.14(+0.95%) |
Sep 10, 2003 | 15.54 | 15.58 | 14.65 | 14.85 | 466,630 | -0.72(-4.62%) |
Sep 09, 2003 | 15.36 | 15.60 | 15.15 | 15.57 | 573,858 | +0.13(+0.86%) |
Sep 08, 2003 | 15.13 | 15.51 | 15.08 | 15.44 | 1,028,158 | +0.30(+1.97%) |
Sep 05, 2003 | 15.43 | 15.51 | 15.10 | 15.14 | 389,169 | -0.35(-2.24%) |
Sep 04, 2003 | 15.77 | 15.82 | 15.26 | 15.49 | 504,831 | -0.24(-1.53%) |
Sep 03, 2003 | 15.92 | 16.34 | 15.64 | 15.73 | 384,426 | -0.14(-0.89%) |
Sep 02, 2003 | 15.46 | 15.97 | 15.44 | 15.87 | 513,172 | +0.41(+2.68%) |
Aug 29, 2003 | 15.30 | 15.58 | 15.25 | 15.45 | 364,237 | +0.16(+1.03%) |
Aug 28, 2003 | 15.20 | 15.30 | 14.96 | 15.30 | 510,634 | +0.18(+1.20%) |
Aug 27, 2003 | 15.22 | 15.28 | 15.01 | 15.11 | 445,112 | -0.07(-0.44%) |
Aug 26, 2003 | 15.01 | 15.22 | 14.85 | 15.18 | 443,419 | +0.12(+0.77%) |
Aug 25, 2003 | 15.66 | 15.71 | 15.04 | 15.06 | 850,694 | -0.71(-4.51%) |
Aug 22, 2003 | 16.11 | 16.15 | 15.68 | 15.77 | 181,937 | -0.20(-1.24%) |
Aug 21, 2003 | 15.63 | 16.13 | 15.58 | 15.97 | 439,551 | +0.30(+1.90%) |
Aug 20, 2003 | 15.68 | 15.72 | 15.52 | 15.68 | 239,843 | +0.08(+0.53%) |
Aug 19, 2003 | 15.54 | 15.72 | 15.43 | 15.59 | 272,966 | +0.05(+0.32%) |
Aug 18, 2003 | 15.30 | 15.63 | 15.30 | 15.54 | 229,084 | +0.17(+1.08%) |
Aug 15, 2003 | 15.24 | 15.47 | 14.95 | 15.38 | 159,935 | +0.14(+0.92%) |
Aug 14, 2003 | 15.27 | 15.39 | 15.13 | 15.24 | 264,504 | +0.09(+0.60%) |
Aug 13, 2003 | 15.10 | 15.30 | 14.97 | 15.15 | 221,830 | -0.11(-0.70%) |
Aug 12, 2003 | 15.16 | 15.26 | 14.93 | 15.25 | 222,314 | +0.04(+0.27%) |
Aug 11, 2003 | 15.07 | 15.30 | 14.97 | 15.21 | 281,308 | +0.32(+2.17%) |
Aug 08, 2003 | 14.88 | 15.00 | 14.77 | 14.89 | 264,021 | +0.04(+0.28%) |
Aug 07, 2003 | 15.00 | 15.00 | 14.77 | 14.85 | 387,206 | -0.04(-0.28%) |
Aug 06, 2003 | 15.01 | 15.09 | 14.82 | 14.89 | 497,215 | -0.05(-0.33%) |
Aug 05, 2003 | 15.25 | 15.26 | 14.77 | 14.94 | 487,423 | -0.21(-1.37%) |
Aug 04, 2003 | 15.30 | 15.42 | 14.79 | 15.15 | 489,115 | -0.23(-1.51%) |
Aug 01, 2003 | 15.38 | 15.51 | 15.25 | 15.38 | 503,036 | -0.04(-0.27%) |
Jul 31, 2003 | 15.44 | 15.60 | 15.25 | 15.42 | 313,464 | +0.10(+0.65%) |
Jul 30, 2003 | 15.14 | 15.34 | 15.10 | 15.32 | 342,840 | +0.17(+1.09%) |
Jul 29, 2003 | 15.01 | 15.24 | 14.84 | 15.15 | 433,265 | +0.22(+1.44%) |
Jul 28, 2003 | 15.55 | 15.55 | 14.83 | 14.94 | 522,118 | -0.20(-1.31%) |
Jul 25, 2003 | 14.74 | 15.30 | 14.47 | 15.14 | 1,223,273 | +0.51(+3.51%) |
Jul 24, 2003 | 14.53 | 14.89 | 14.47 | 14.62 | 758,818 | +0.44(+3.09%) |
Jul 23, 2003 | 14.24 | 14.36 | 13.44 | 14.19 | 665,855 | +0.12(+0.82%) |
Jul 22, 2003 | 13.93 | 14.13 | 13.78 | 14.07 | 487,544 | +0.25(+1.80%) |
Jul 21, 2003 | 13.83 | 13.94 | 13.62 | 13.82 | 366,776 | -0.04(-0.30%) |
Jul 18, 2003 | 13.65 | 14.03 | 13.50 | 13.86 | 262,691 | +0.19(+1.39%) |
Jul 17, 2003 | 14.02 | 14.05 | 13.62 | 13.67 | 226,424 | -0.39(-2.76%) |
Jul 16, 2003 | 14.10 | 14.10 | 13.76 | 14.06 | 303,309 | +0.00(+0.00%) |
Jul 15, 2003 | 14.44 | 14.44 | 13.96 | 14.06 | 526,470 | -0.31(-2.19%) |
Jul 14, 2003 | 14.39 | 14.44 | 14.24 | 14.38 | 378,019 | +0.11(+0.76%) |
Jul 11, 2003 | 13.94 | 14.31 | 13.93 | 14.27 | 213,247 | +0.28(+2.00%) |
Jul 10, 2003 | 14.09 | 14.15 | 13.81 | 13.99 | 483,554 | -0.20(-1.40%) |
Jul 09, 2003 | 14.56 | 14.62 | 13.99 | 14.19 | 1,430,234 | -0.43(-2.94%) |
Jul 08, 2003 | 14.69 | 14.72 | 14.33 | 14.62 | 799,558 | +0.02(+0.11%) |
Jul 07, 2003 | 14.40 | 14.77 | 14.15 | 14.60 | 987,419 | +0.03(+0.23%) |
Jul 03, 2003 | 14.67 | 14.80 | 14.56 | 14.57 | 264,746 | -0.19(-1.29%) |
Jul 02, 2003 | 14.69 | 14.86 | 14.62 | 14.76 | 961,065 | -0.02(-0.11%) |
Jul 01, 2003 | 14.96 | 14.96 | 14.44 | 14.77 | 1,477,260 | -0.03(-0.22%) |
Jun 30, 2003 | 14.64 | 15.01 | 14.55 | 14.81 | 526,470 | +0.12(+0.79%) |
Jun 27, 2003 | 14.91 | 15.15 | 14.52 | 14.69 | 1,364,200 | -0.01(-0.06%) |
Jun 26, 2003 | 14.16 | 14.77 | 14.16 | 14.70 | 586,310 | +0.52(+3.68%) |
Jun 25, 2003 | 14.30 | 14.39 | 14.14 | 14.18 | 707,682 | -0.05(-0.35%) |
Jun 24, 2003 | 13.51 | 14.27 | 13.49 | 14.23 | 928,062 | +0.72(+5.33%) |
Jun 23, 2003 | 13.65 | 13.69 | 13.44 | 13.51 | 499,754 | -0.15(-1.09%) |
Jun 20, 2003 | 13.57 | 13.83 | 13.36 | 13.66 | 907,511 | +0.32(+2.42%) |
Jun 19, 2003 | 13.65 | 13.65 | 13.07 | 13.33 | 562,011 | -0.23(-1.71%) |
Jun 18, 2003 | 13.54 | 13.62 | 13.29 | 13.57 | 249,151 | +0.17(+1.23%) |
Jun 17, 2003 | 13.71 | 13.71 | 13.23 | 13.40 | 395,668 | -0.01(-0.06%) |
Jun 16, 2003 | 13.55 | 13.56 | 13.25 | 13.41 | 290,737 | +0.01(+0.06%) |
Jun 13, 2003 | 13.76 | 13.80 | 13.27 | 13.40 | 769,456 | -0.30(-2.17%) |
Jun 12, 2003 | 13.38 | 13.75 | 13.32 | 13.70 | 705,023 | +0.38(+2.86%) |
Jun 11, 2003 | 12.81 | 13.32 | 12.71 | 13.32 | 634,907 | +0.42(+3.27%) |
Jun 10, 2003 | 12.73 | 12.92 | 12.64 | 12.90 | 213,610 | +0.22(+1.70%) |
Jun 09, 2003 | 12.78 | 12.80 | 12.58 | 12.68 | 421,613 | -0.10(-0.78%) |
Jun 06, 2003 | 12.98 | 13.23 | 12.63 | 12.78 | 719,771 | +0.10(+0.78%) |
Jun 05, 2003 | 12.71 | 12.73 | 12.41 | 12.68 | 819,746 | -0.02(-0.13%) |
Jun 04, 2003 | 12.43 | 12.75 | 12.38 | 12.70 | 1,063,095 | +0.18(+1.45%) |
Jun 03, 2003 | 12.71 | 12.76 | 12.24 | 12.52 | 827,604 | -0.24(-1.88%) |
Jun 02, 2003 | 12.75 | 13.08 | 12.62 | 12.76 | 691,362 | +0.26(+2.05%) |
May 30, 2003 | 12.28 | 12.61 | 12.12 | 12.50 | 500,600 | +0.35(+2.86%) |
May 29, 2003 | 11.94 | 12.33 | 11.89 | 12.15 | 560,077 | +0.33(+2.80%) |
May 28, 2003 | 11.77 | 11.94 | 11.52 | 11.82 | 635,995 | +0.25(+2.14%) |
May 27, 2003 | 11.37 | 11.85 | 11.36 | 11.57 | 1,593,192 | +0.43(+3.86%) |
May 23, 2003 | 11.01 | 11.19 | 10.94 | 11.14 | 252,899 | +0.08(+0.75%) |
May 22, 2003 | 10.87 | 11.13 | 10.87 | 11.06 | 557,417 | +0.12(+1.13%) |
May 21, 2003 | 11.05 | 11.06 | 10.84 | 10.94 | 441,969 | -0.12(-1.12%) |
May 20, 2003 | 11.09 | 11.32 | 10.79 | 11.06 | 385,151 | +0.17(+1.52%) |
May 19, 2003 | 11.18 | 11.29 | 10.88 | 10.89 | 247,459 | -0.46(-4.01%) |
May 16, 2003 | 11.37 | 11.50 | 11.15 | 11.35 | 285,780 | -0.03(-0.29%) |
May 15, 2003 | 11.51 | 11.58 | 11.27 | 11.38 | 379,107 | -0.06(-0.51%) |
May 14, 2003 | 11.49 | 11.54 | 11.37 | 11.44 | 384,426 | -0.01(-0.07%) |
May 13, 2003 | 11.51 | 11.54 | 11.39 | 11.45 | 275,626 | -0.13(-1.14%) |
May 12, 2003 | 11.58 | 11.61 | 11.47 | 11.58 | 393,734 | +0.08(+0.72%) |
May 09, 2003 | 11.62 | 11.64 | 11.25 | 11.50 | 325,795 | +0.05(+0.43%) |
May 08, 2003 | 11.54 | 11.55 | 11.36 | 11.45 | 437,858 | -0.16(-1.35%) |
May 07, 2003 | 11.42 | 11.76 | 11.33 | 11.61 | 532,393 | -0.05(-0.43%) |
May 06, 2003 | 11.30 | 11.66 | 11.30 | 11.66 | 540,372 | +0.37(+3.30%) |
May 05, 2003 | 11.39 | 11.58 | 11.13 | 11.28 | 538,680 | +0.15(+1.34%) |
May 02, 2003 | 10.88 | 11.15 | 10.76 | 11.13 | 280,824 | +0.24(+2.21%) |