Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 10.45 | 10.79 | 10.20 | 10.36 | 293,142 | -0.22(-2.07%) |
Apr 29, 2004 | 10.63 | 10.96 | 10.27 | 10.58 | 401,054 | -0.09(-0.87%) |
Apr 28, 2004 | 11.33 | 11.38 | 10.36 | 10.68 | 544,068 | -0.83(-7.18%) |
Apr 27, 2004 | 11.68 | 11.97 | 11.39 | 11.50 | 436,630 | -0.22(-1.87%) |
Apr 26, 2004 | 11.56 | 12.08 | 11.54 | 11.72 | 252,704 | +0.02(+0.14%) |
Apr 23, 2004 | 11.64 | 11.94 | 11.57 | 11.70 | 181,790 | -0.02(-0.14%) |
Apr 22, 2004 | 11.58 | 12.09 | 11.55 | 11.72 | 269,187 | +0.04(+0.36%) |
Apr 21, 2004 | 11.81 | 12.21 | 11.38 | 11.68 | 516,319 | -0.22(-1.84%) |
Apr 20, 2004 | 12.64 | 12.67 | 11.87 | 11.90 | 418,960 | -0.97(-7.54%) |
Apr 19, 2004 | 12.75 | 13.19 | 12.65 | 12.87 | 242,743 | +0.09(+0.73%) |
Apr 16, 2004 | 12.81 | 13.13 | 12.66 | 12.78 | 358,601 | +0.09(+0.73%) |
Apr 15, 2004 | 13.05 | 13.26 | 12.52 | 12.68 | 511,219 | -0.19(-1.44%) |
Apr 14, 2004 | 13.41 | 13.65 | 12.40 | 12.87 | 920,219 | -0.81(-5.92%) |
Apr 13, 2004 | 14.27 | 14.45 | 13.12 | 13.68 | 626,603 | -0.73(-5.03%) |
Apr 12, 2004 | 14.59 | 14.63 | 14.15 | 14.40 | 133,763 | +0.02(+0.12%) |
Apr 08, 2004 | 14.42 | 14.72 | 14.38 | 14.39 | 206,930 | -0.18(-1.22%) |
Apr 07, 2004 | 14.79 | 14.81 | 14.55 | 14.56 | 194,123 | +0.02(+0.12%) |
Apr 06, 2004 | 14.96 | 15.01 | 14.54 | 14.55 | 274,168 | -0.13(-0.92%) |
Apr 05, 2004 | 15.13 | 15.31 | 14.34 | 14.68 | 512,405 | -0.41(-2.74%) |
Apr 02, 2004 | 15.00 | 15.22 | 14.73 | 15.09 | 312,945 | -0.03(-0.22%) |
Apr 01, 2004 | 15.08 | 15.43 | 14.86 | 15.13 | 307,372 | +0.19(+1.30%) |
Mar 31, 2004 | 15.05 | 15.19 | 14.84 | 14.93 | 302,391 | +0.12(+0.80%) |
Mar 30, 2004 | 14.64 | 15.13 | 14.64 | 14.82 | 435,562 | +0.13(+0.86%) |
Mar 29, 2004 | 14.80 | 14.81 | 14.50 | 14.69 | 308,913 | +0.02(+0.12%) |
Mar 26, 2004 | 14.77 | 14.97 | 14.62 | 14.67 | 363,581 | +0.07(+0.46%) |
Mar 25, 2004 | 14.50 | 14.76 | 14.39 | 14.61 | 273,931 | -0.06(-0.40%) |
Mar 24, 2004 | 14.97 | 15.01 | 14.50 | 14.66 | 275,947 | -0.37(-2.47%) |
Mar 23, 2004 | 14.59 | 15.15 | 14.59 | 15.04 | 358,719 | +0.31(+2.13%) |
Mar 22, 2004 | 15.09 | 15.25 | 14.64 | 14.72 | 453,231 | -0.11(-0.74%) |
Mar 19, 2004 | 15.18 | 15.24 | 14.60 | 14.83 | 308,676 | -0.15(-1.01%) |
Mar 18, 2004 | 14.73 | 15.33 | 14.60 | 14.98 | 832,585 | +0.42(+2.89%) |
Mar 17, 2004 | 14.29 | 14.64 | 14.07 | 14.56 | 241,083 | +0.19(+1.35%) |
Mar 16, 2004 | 14.35 | 14.59 | 14.08 | 14.37 | 193,293 | +0.07(+0.47%) |
Mar 15, 2004 | 14.32 | 14.66 | 14.16 | 14.30 | 252,467 | -0.23(-1.57%) |
Mar 12, 2004 | 14.29 | 14.59 | 13.96 | 14.53 | 285,434 | +0.10(+0.70%) |
Mar 11, 2004 | 14.14 | 14.54 | 14.01 | 14.43 | 228,276 | +0.13(+0.88%) |
Mar 10, 2004 | 14.84 | 14.85 | 14.17 | 14.30 | 214,994 | -0.50(-3.36%) |
Mar 09, 2004 | 14.94 | 15.15 | 14.74 | 14.80 | 203,254 | +0.01(+0.06%) |
Mar 08, 2004 | 14.77 | 15.05 | 14.72 | 14.79 | 281,876 | +0.13(+0.92%) |
Mar 05, 2004 | 14.75 | 14.93 | 14.61 | 14.66 | 211,674 | +0.28(+1.94%) |
Mar 04, 2004 | 13.95 | 14.63 | 13.95 | 14.38 | 226,971 | +0.40(+2.90%) |
Mar 03, 2004 | 13.72 | 14.25 | 13.62 | 13.97 | 270,611 | -0.07(-0.48%) |
Mar 02, 2004 | 14.28 | 14.50 | 13.98 | 14.04 | 216,417 | -0.43(-2.97%) |
Mar 01, 2004 | 14.50 | 14.81 | 14.37 | 14.47 | 129,376 | +0.11(+0.76%) |
Feb 27, 2004 | 14.50 | 14.96 | 14.32 | 14.36 | 175,268 | -0.10(-0.70%) |
Feb 26, 2004 | 13.96 | 14.53 | 13.92 | 14.46 | 181,435 | +0.23(+1.60%) |
Feb 25, 2004 | 14.30 | 14.49 | 13.97 | 14.23 | 186,297 | -0.19(-1.34%) |
Feb 24, 2004 | 14.44 | 14.72 | 14.13 | 14.43 | 343,303 | +0.28(+1.97%) |
Feb 23, 2004 | 14.77 | 14.82 | 14.12 | 14.15 | 294,209 | -0.56(-3.84%) |
Feb 20, 2004 | 14.79 | 14.85 | 14.58 | 14.72 | 244,759 | -0.13(-0.91%) |
Feb 19, 2004 | 15.01 | 15.01 | 14.67 | 14.85 | 220,449 | +0.01(+0.06%) |
Feb 18, 2004 | 15.31 | 15.41 | 14.69 | 14.84 | 295,276 | -0.46(-2.98%) |
Feb 17, 2004 | 15.16 | 15.40 | 15.11 | 15.30 | 261,005 | +0.28(+1.85%) |
Feb 13, 2004 | 15.43 | 15.43 | 14.74 | 15.02 | 280,334 | -0.09(-0.61%) |
Feb 12, 2004 | 15.52 | 15.59 | 15.06 | 15.11 | 323,025 | -0.34(-2.18%) |
Feb 11, 2004 | 15.37 | 15.59 | 15.18 | 15.45 | 288,161 | +0.14(+0.94%) |
Feb 10, 2004 | 15.40 | 15.48 | 15.04 | 15.31 | 391,923 | +0.21(+1.40%) |
Feb 09, 2004 | 14.93 | 15.16 | 14.85 | 15.09 | 508,018 | +0.45(+3.05%) |
Feb 06, 2004 | 14.23 | 14.74 | 14.08 | 14.65 | 431,530 | +0.71(+5.08%) |
Feb 05, 2004 | 13.87 | 14.02 | 13.49 | 13.94 | 311,285 | +0.27(+1.97%) |
Feb 04, 2004 | 14.24 | 14.24 | 13.64 | 13.67 | 324,448 | -0.40(-2.88%) |
Feb 03, 2004 | 14.03 | 14.29 | 13.84 | 14.07 | 324,211 | +0.18(+1.27%) |
Feb 02, 2004 | 14.34 | 14.34 | 13.51 | 13.90 | 630,516 | -0.56(-3.91%) |
Jan 30, 2004 | 14.18 | 14.55 | 14.04 | 14.46 | 284,129 | +0.37(+2.63%) |
Jan 29, 2004 | 14.12 | 14.31 | 13.73 | 14.09 | 787,404 | -0.24(-1.71%) |
Jan 28, 2004 | 15.16 | 15.42 | 14.29 | 14.34 | 606,325 | -0.78(-5.13%) |
Jan 27, 2004 | 14.77 | 15.25 | 14.58 | 15.11 | 386,942 | +0.29(+1.93%) |
Jan 26, 2004 | 15.31 | 15.31 | 14.45 | 14.82 | 321,365 | -0.19(-1.24%) |
Jan 23, 2004 | 15.43 | 15.49 | 14.87 | 15.01 | 360,498 | -0.03(-0.17%) |
Jan 22, 2004 | 15.39 | 15.79 | 15.01 | 15.04 | 302,036 | -0.30(-1.98%) |
Jan 21, 2004 | 15.35 | 15.76 | 15.14 | 15.34 | 426,313 | -0.20(-1.30%) |
Jan 20, 2004 | 15.15 | 15.85 | 15.13 | 15.54 | 469,240 | +0.37(+2.45%) |
Jan 16, 2004 | 15.28 | 15.54 | 14.97 | 15.17 | 433,546 | -0.06(-0.39%) |
Jan 15, 2004 | 15.17 | 15.56 | 14.87 | 15.23 | 674,052 | -0.22(-1.42%) |
Jan 14, 2004 | 15.81 | 15.96 | 15.08 | 15.45 | 960,954 | -0.63(-3.93%) |
Jan 13, 2004 | 16.49 | 16.61 | 15.94 | 16.08 | 614,132 | -0.47(-2.85%) |
Jan 12, 2004 | 16.58 | 16.71 | 16.37 | 16.55 | 452,686 | -0.09(-0.56%) |
Jan 09, 2004 | 16.65 | 17.06 | 16.63 | 16.65 | 423,707 | -0.02(-0.10%) |
Jan 08, 2004 | 17.03 | 17.21 | 16.63 | 16.66 | 724,186 | -0.41(-2.42%) |
Jan 07, 2004 | 17.49 | 17.55 | 17.04 | 17.08 | 411,353 | -0.38(-2.17%) |
Jan 06, 2004 | 17.91 | 18.31 | 17.46 | 17.46 | 577,983 | -0.52(-2.91%) |
Jan 05, 2004 | 18.04 | 18.32 | 17.68 | 17.98 | 666,210 | +0.27(+1.52%) |
Jan 02, 2004 | 17.68 | 17.89 | 17.58 | 17.71 | 202,543 | +0.06(+0.33%) |
Dec 31, 2003 | 18.00 | 18.07 | 17.50 | 17.65 | 362,277 | -0.26(-1.46%) |
Dec 30, 2003 | 18.09 | 18.47 | 17.87 | 17.91 | 513,428 | -0.14(-0.79%) |
Dec 29, 2003 | 17.87 | 18.13 | 17.74 | 18.05 | 459,865 | +0.72(+4.13%) |
Dec 26, 2003 | 17.02 | 17.46 | 16.78 | 17.34 | 151,620 | +0.17(+0.98%) |
Dec 24, 2003 | 16.84 | 17.31 | 16.84 | 17.17 | 156,297 | +0.13(+0.74%) |
Dec 23, 2003 | 16.78 | 17.19 | 16.78 | 17.04 | 472,071 | +0.13(+0.80%) |
Dec 22, 2003 | 17.00 | 17.40 | 16.81 | 16.91 | 396,100 | +0.00(+0.00%) |
Dec 19, 2003 | 17.29 | 17.79 | 16.90 | 16.91 | 376,002 | -0.52(-3.00%) |
Dec 18, 2003 | 16.95 | 17.53 | 16.90 | 17.43 | 299,514 | +0.14(+0.83%) |
Dec 17, 2003 | 17.28 | 17.38 | 16.78 | 17.29 | 412,538 | +0.17(+0.99%) |
Dec 16, 2003 | 17.92 | 18.05 | 16.94 | 17.12 | 385,351 | -0.51(-2.92%) |
Dec 15, 2003 | 17.11 | 18.13 | 17.09 | 17.63 | 517,743 | +0.23(+1.31%) |
Dec 12, 2003 | 17.62 | 18.21 | 17.30 | 17.41 | 440,485 | -0.14(-0.82%) |
Dec 11, 2003 | 17.19 | 17.71 | 16.36 | 17.55 | 633,481 | +0.59(+3.48%) |
Dec 10, 2003 | 17.88 | 18.42 | 16.88 | 16.96 | 681,988 | -1.22(-6.69%) |
Dec 09, 2003 | 18.55 | 18.73 | 17.94 | 18.17 | 642,648 | -0.29(-1.55%) |
Dec 08, 2003 | 18.69 | 18.97 | 18.16 | 18.46 | 516,335 | -0.28(-1.49%) |
Dec 05, 2003 | 18.68 | 18.85 | 18.42 | 18.74 | 433,008 | +0.06(+0.32%) |
Dec 04, 2003 | 19.12 | 19.27 | 18.37 | 18.68 | 597,567 | -0.55(-2.85%) |
Dec 03, 2003 | 19.34 | 19.72 | 18.82 | 19.23 | 493,248 | -0.33(-1.68%) |
Dec 02, 2003 | 19.56 | 19.77 | 19.14 | 19.56 | 1,029,046 | +0.02(+0.09%) |
Dec 01, 2003 | 18.43 | 19.61 | 18.05 | 19.54 | 1,324,602 | +1.52(+8.42%) |
Nov 28, 2003 | 17.84 | 18.30 | 17.84 | 18.02 | 262,076 | +0.28(+1.57%) |
Nov 26, 2003 | 17.29 | 18.06 | 17.29 | 17.74 | 484,955 | +0.23(+1.30%) |
Nov 25, 2003 | 17.19 | 17.82 | 17.19 | 17.51 | 385,126 | +0.02(+0.10%) |
Nov 24, 2003 | 17.25 | 17.97 | 16.99 | 17.50 | 606,116 | -0.12(-0.67%) |
Nov 21, 2003 | 17.62 | 17.88 | 17.54 | 17.62 | 430,634 | -0.01(-0.05%) |
Nov 20, 2003 | 18.10 | 18.30 | 17.46 | 17.62 | 696,504 | -0.30(-1.69%) |
Nov 19, 2003 | 17.26 | 18.00 | 17.08 | 17.93 | 689,354 | +0.44(+2.51%) |
Nov 18, 2003 | 16.49 | 17.58 | 16.44 | 17.49 | 887,580 | +1.09(+6.63%) |
Nov 17, 2003 | 16.68 | 16.92 | 16.15 | 16.40 | 438,141 | -0.28(-1.67%) |
Nov 14, 2003 | 16.52 | 16.99 | 16.35 | 16.68 | 351,420 | +0.13(+0.82%) |
Nov 13, 2003 | 16.76 | 17.20 | 16.42 | 16.55 | 653,331 | -0.30(-1.75%) |
Nov 12, 2003 | 15.96 | 16.85 | 15.90 | 16.84 | 709,318 | +1.03(+6.51%) |
Nov 11, 2003 | 16.35 | 16.44 | 15.76 | 15.81 | 348,412 | -0.27(-1.68%) |
Nov 10, 2003 | 16.17 | 16.73 | 16.02 | 16.08 | 403,232 | -0.05(-0.31%) |
Nov 07, 2003 | 15.40 | 16.50 | 15.35 | 16.13 | 465,707 | +0.39(+2.46%) |
Nov 06, 2003 | 16.15 | 16.43 | 15.39 | 15.74 | 533,706 | -0.46(-2.86%) |
Nov 05, 2003 | 16.62 | 16.82 | 16.06 | 16.21 | 623,171 | -0.55(-3.27%) |
Nov 04, 2003 | 17.06 | 17.13 | 16.70 | 16.76 | 357,132 | +0.00(+0.00%) |
Nov 03, 2003 | 17.26 | 17.62 | 16.54 | 16.76 | 471,393 | -0.67(-3.82%) |
Oct 31, 2003 | 17.35 | 17.70 | 17.03 | 17.42 | 566,108 | +0.11(+0.63%) |
Oct 30, 2003 | 17.71 | 18.13 | 17.14 | 17.31 | 633,520 | -0.40(-2.24%) |
Oct 29, 2003 | 17.62 | 17.89 | 17.41 | 17.71 | 383,021 | +0.35(+1.99%) |
Oct 28, 2003 | 17.37 | 17.45 | 17.08 | 17.36 | 228,627 | -0.07(-0.39%) |
Oct 27, 2003 | 16.98 | 17.57 | 16.92 | 17.43 | 314,487 | +0.13(+0.78%) |
Oct 24, 2003 | 17.42 | 17.71 | 17.11 | 17.30 | 439,476 | -0.03(-0.19%) |
Oct 23, 2003 | 17.58 | 17.58 | 16.92 | 17.33 | 358,245 | -0.01(-0.05%) |
Oct 22, 2003 | 17.40 | 17.96 | 17.30 | 17.34 | 781,356 | +0.14(+0.83%) |
Oct 21, 2003 | 16.45 | 17.20 | 16.32 | 17.19 | 645,474 | +1.00(+6.20%) |
Oct 20, 2003 | 16.76 | 16.98 | 16.11 | 16.19 | 521,718 | -0.35(-2.14%) |
Oct 17, 2003 | 16.76 | 17.11 | 16.47 | 16.55 | 632,349 | -0.38(-2.24%) |
Oct 16, 2003 | 16.31 | 16.94 | 16.23 | 16.92 | 666,924 | +0.62(+3.77%) |
Oct 15, 2003 | 16.57 | 16.74 | 16.25 | 16.31 | 393,201 | -0.45(-2.67%) |
Oct 14, 2003 | 15.85 | 16.82 | 15.64 | 16.76 | 1,068,574 | +0.87(+5.47%) |
Oct 13, 2003 | 15.49 | 15.92 | 15.31 | 15.89 | 319,433 | +0.44(+2.84%) |
Oct 10, 2003 | 15.50 | 15.99 | 15.45 | 15.45 | 266,710 | -0.21(-1.35%) |
Oct 09, 2003 | 15.42 | 15.69 | 15.14 | 15.66 | 560,690 | +0.05(+0.32%) |
Oct 08, 2003 | 15.62 | 15.99 | 15.58 | 15.61 | 307,718 | -0.08(-0.48%) |
Oct 07, 2003 | 15.64 | 15.92 | 15.46 | 15.69 | 455,992 | +0.25(+1.64%) |
Oct 06, 2003 | 15.30 | 15.55 | 15.01 | 15.43 | 462,515 | +0.06(+0.38%) |
Oct 03, 2003 | 15.73 | 16.00 | 14.80 | 15.37 | 999,498 | -0.48(-3.03%) |
Oct 02, 2003 | 15.77 | 16.09 | 15.63 | 15.85 | 560,565 | -0.08(-0.53%) |
Oct 01, 2003 | 15.22 | 16.01 | 15.01 | 15.94 | 798,221 | +0.53(+3.45%) |
Sep 30, 2003 | 15.42 | 16.06 | 15.25 | 15.41 | 827,049 | +0.05(+0.33%) |
Sep 29, 2003 | 15.42 | 16.23 | 15.31 | 15.36 | 1,040,418 | -0.50(-3.14%) |
Sep 26, 2003 | 16.09 | 16.60 | 15.74 | 15.85 | 1,011,236 | -0.83(-4.95%) |
Sep 25, 2003 | 17.84 | 18.02 | 16.37 | 16.68 | 1,234,193 | -1.02(-5.76%) |
Sep 24, 2003 | 17.94 | 18.15 | 17.49 | 17.70 | 439,773 | -0.24(-1.36%) |
Sep 23, 2003 | 17.79 | 18.16 | 17.55 | 17.94 | 606,549 | +0.24(+1.38%) |
Sep 22, 2003 | 18.13 | 18.19 | 17.58 | 17.70 | 996,064 | +0.14(+0.82%) |
Sep 19, 2003 | 16.99 | 18.16 | 16.96 | 17.56 | 1,102,669 | +0.30(+1.76%) |
Sep 18, 2003 | 17.73 | 17.84 | 17.03 | 17.25 | 769,292 | -0.20(-1.16%) |
Sep 17, 2003 | 17.84 | 18.03 | 16.95 | 17.46 | 1,361,421 | -0.50(-2.77%) |
Sep 16, 2003 | 17.94 | 18.17 | 17.73 | 17.95 | 372,251 | +0.03(+0.19%) |
Sep 15, 2003 | 18.05 | 18.41 | 17.71 | 17.92 | 533,158 | -0.39(-2.12%) |
Sep 12, 2003 | 18.38 | 18.97 | 18.13 | 18.31 | 848,001 | -0.20(-1.09%) |
Sep 11, 2003 | 18.19 | 18.71 | 17.56 | 18.51 | 1,333,251 | +0.63(+3.54%) |
Sep 10, 2003 | 17.88 | 18.41 | 17.51 | 17.88 | 1,730,273 | -0.55(-2.97%) |
Sep 09, 2003 | 19.77 | 20.17 | 18.24 | 18.43 | 2,819,240 | -1.32(-6.70%) |
Sep 08, 2003 | 19.17 | 19.99 | 18.95 | 19.75 | 1,462,864 | -0.96(-4.64%) |
Sep 05, 2003 | 21.20 | 21.37 | 20.71 | 20.71 | 630,160 | -0.07(-0.32%) |
Sep 04, 2003 | 20.19 | 20.88 | 20.11 | 20.78 | 561,262 | +0.25(+1.23%) |
Sep 03, 2003 | 20.54 | 20.99 | 20.07 | 20.53 | 598,972 | -0.16(-0.77%) |
Sep 02, 2003 | 20.96 | 21.07 | 20.22 | 20.69 | 562,567 | +0.05(+0.25%) |
Aug 29, 2003 | 21.17 | 21.25 | 20.54 | 20.64 | 1,009,277 | -0.02(-0.08%) |
Aug 28, 2003 | 20.58 | 20.88 | 20.24 | 20.65 | 814,323 | +0.24(+1.19%) |
Aug 27, 2003 | 20.15 | 20.47 | 20.07 | 20.41 | 859,859 | +0.80(+4.09%) |
Aug 26, 2003 | 19.10 | 19.80 | 19.06 | 19.61 | 570,986 | +0.17(+0.87%) |
Aug 25, 2003 | 19.67 | 19.78 | 19.18 | 19.44 | 469,596 | -0.07(-0.35%) |
Aug 22, 2003 | 19.60 | 20.10 | 19.39 | 19.50 | 564,701 | -0.24(-1.24%) |
Aug 21, 2003 | 20.04 | 20.36 | 19.45 | 19.75 | 1,090,270 | -0.86(-4.17%) |
Aug 20, 2003 | 20.63 | 20.64 | 19.94 | 20.61 | 994,809 | +0.60(+2.99%) |
Aug 19, 2003 | 19.02 | 20.01 | 19.02 | 20.01 | 747,559 | +0.86(+4.49%) |
Aug 18, 2003 | 18.97 | 19.72 | 18.89 | 19.15 | 709,019 | -0.65(-3.28%) |
Aug 15, 2003 | 19.96 | 20.20 | 19.74 | 19.80 | 189,261 | -0.13(-0.68%) |
Aug 14, 2003 | 20.66 | 20.66 | 19.61 | 19.94 | 695,619 | -0.28(-1.38%) |
Aug 13, 2003 | 19.44 | 20.37 | 19.17 | 20.21 | 775,308 | +0.40(+2.04%) |
Aug 12, 2003 | 20.20 | 20.66 | 19.72 | 19.81 | 628,144 | -0.73(-3.53%) |
Aug 11, 2003 | 20.02 | 20.61 | 19.34 | 20.53 | 1,122,881 | +0.83(+4.24%) |
Aug 08, 2003 | 19.23 | 19.82 | 19.01 | 19.70 | 775,901 | +0.51(+2.68%) |
Aug 07, 2003 | 19.35 | 19.35 | 18.86 | 19.18 | 485,368 | -0.06(-0.31%) |
Aug 06, 2003 | 19.06 | 19.51 | 18.91 | 19.24 | 639,410 | +0.35(+1.88%) |
Aug 05, 2003 | 19.13 | 19.13 | 18.30 | 18.89 | 646,406 | -0.00(-0.00%) |
Aug 04, 2003 | 18.31 | 19.17 | 18.22 | 18.89 | 803,532 | +0.65(+3.56%) |
Aug 01, 2003 | 18.70 | 19.11 | 18.02 | 18.24 | 1,036,314 | -0.57(-3.05%) |
Jul 31, 2003 | 18.89 | 18.96 | 18.47 | 18.81 | 820,608 | -0.11(-0.58%) |
Jul 30, 2003 | 19.37 | 19.37 | 18.61 | 18.92 | 781,593 | -0.70(-3.57%) |
Jul 29, 2003 | 19.67 | 19.88 | 19.46 | 19.62 | 584,386 | -0.24(-1.23%) |
Jul 28, 2003 | 20.38 | 20.82 | 19.66 | 19.87 | 985,678 | -0.32(-1.58%) |
Jul 25, 2003 | 20.20 | 20.34 | 19.61 | 20.19 | 852,981 | +0.62(+3.19%) |
Jul 24, 2003 | 18.95 | 19.89 | 18.43 | 19.56 | 1,267,673 | +0.84(+4.50%) |
Jul 23, 2003 | 17.85 | 18.80 | 17.74 | 18.72 | 748,627 | +1.35(+7.77%) |
Jul 22, 2003 | 17.41 | 17.62 | 17.21 | 17.37 | 397,259 | +0.18(+1.03%) |
Jul 21, 2003 | 16.81 | 17.58 | 16.66 | 17.19 | 485,724 | +0.35(+2.05%) |
Jul 18, 2003 | 16.68 | 16.85 | 16.24 | 16.85 | 358,601 | +0.40(+2.46%) |
Jul 17, 2003 | 16.31 | 16.76 | 15.89 | 16.44 | 703,564 | +0.13(+0.78%) |
Jul 16, 2003 | 16.97 | 17.20 | 16.24 | 16.32 | 971,567 | -0.93(-5.38%) |
Jul 15, 2003 | 18.36 | 18.72 | 17.25 | 17.25 | 543,000 | -1.05(-5.76%) |
Jul 14, 2003 | 18.33 | 18.75 | 18.24 | 18.30 | 327,531 | +0.08(+0.42%) |
Jul 11, 2003 | 18.30 | 18.34 | 17.81 | 18.22 | 221,054 | +0.19(+1.08%) |
Jul 10, 2003 | 17.75 | 18.44 | 17.75 | 18.03 | 489,756 | +0.15(+0.85%) |
Jul 09, 2003 | 18.10 | 18.13 | 17.71 | 17.88 | 382,199 | +0.03(+0.14%) |
Jul 08, 2003 | 17.93 | 18.54 | 17.79 | 17.85 | 503,037 | -0.47(-2.58%) |
Jul 07, 2003 | 18.38 | 18.39 | 17.69 | 18.32 | 516,081 | -0.20(-1.09%) |
Jul 03, 2003 | 18.79 | 19.05 | 18.40 | 18.53 | 288,398 | -0.13(-0.68%) |
Jul 02, 2003 | 19.06 | 19.31 | 18.59 | 18.65 | 653,284 | -0.19(-1.03%) |
Jul 01, 2003 | 18.47 | 19.04 | 18.32 | 18.85 | 1,005,482 | +0.93(+5.18%) |
Jun 30, 2003 | 17.46 | 18.00 | 17.54 | 17.92 | 709,413 | +0.40(+2.26%) |
Jun 27, 2003 | 17.37 | 17.71 | 17.42 | 17.52 | 262,321 | +0.15(+0.87%) |
Jun 26, 2003 | 17.59 | 17.62 | 17.14 | 17.37 | 446,235 | -0.37(-2.09%) |
Jun 25, 2003 | 17.51 | 17.99 | 17.23 | 17.74 | 431,768 | +0.40(+2.33%) |
Jun 24, 2003 | 17.87 | 17.87 | 17.03 | 17.34 | 581,540 | -0.63(-3.51%) |
Jun 23, 2003 | 18.74 | 18.74 | 17.18 | 17.97 | 844,681 | -0.73(-3.88%) |
Jun 20, 2003 | 19.41 | 19.45 | 18.43 | 18.70 | 599,210 | -0.08(-0.45%) |
Jun 19, 2003 | 18.44 | 19.23 | 18.38 | 18.78 | 770,802 | +0.30(+1.64%) |
Jun 18, 2003 | 18.16 | 18.69 | 17.91 | 18.48 | 984,967 | +0.39(+2.14%) |
Jun 17, 2003 | 17.50 | 18.21 | 17.43 | 18.09 | 855,709 | +0.25(+1.42%) |
Jun 16, 2003 | 17.58 | 17.84 | 16.99 | 17.84 | 753,844 | +0.51(+2.92%) |
Jun 13, 2003 | 17.12 | 17.57 | 16.72 | 17.33 | 635,615 | +0.41(+2.44%) |
Jun 12, 2003 | 16.75 | 17.08 | 16.55 | 16.92 | 325,753 | -0.04(-0.25%) |
Jun 11, 2003 | 16.65 | 17.07 | 16.64 | 16.96 | 384,926 | +0.41(+2.50%) |
Jun 10, 2003 | 16.70 | 16.70 | 16.23 | 16.55 | 670,242 | -0.52(-3.06%) |
Jun 09, 2003 | 17.18 | 17.43 | 16.96 | 17.07 | 693,366 | +0.23(+1.35%) |
Jun 06, 2003 | 16.60 | 17.35 | 16.44 | 16.84 | 823,691 | -0.34(-1.96%) |
Jun 05, 2003 | 15.71 | 17.42 | 15.65 | 17.18 | 1,535,082 | +1.76(+11.43%) |
Jun 04, 2003 | 15.78 | 15.94 | 15.26 | 15.42 | 1,036,314 | -0.46(-2.92%) |
Jun 03, 2003 | 16.25 | 16.51 | 15.68 | 15.88 | 1,180,513 | -0.70(-4.22%) |
Jun 02, 2003 | 16.74 | 16.78 | 16.28 | 16.58 | 894,486 | -0.52(-3.06%) |
May 30, 2003 | 16.65 | 17.10 | 16.28 | 17.10 | 721,471 | +0.17(+1.00%) |
May 29, 2003 | 16.58 | 17.12 | 16.27 | 16.93 | 1,150,986 | -0.12(-0.69%) |
May 28, 2003 | 17.21 | 17.51 | 16.64 | 17.05 | 1,311,313 | -1.10(-6.04%) |
May 27, 2003 | 18.03 | 18.43 | 17.54 | 18.15 | 1,030,622 | +0.51(+2.87%) |
May 23, 2003 | 17.88 | 18.25 | 17.54 | 17.64 | 1,022,558 | +0.08(+0.43%) |
May 22, 2003 | 17.86 | 17.88 | 17.33 | 17.57 | 886,897 | -0.24(-1.37%) |
May 21, 2003 | 16.94 | 17.87 | 16.66 | 17.81 | 940,734 | +0.91(+5.39%) |
May 20, 2003 | 17.15 | 17.26 | 16.61 | 16.90 | 788,234 | +0.21(+1.26%) |
May 19, 2003 | 15.88 | 17.07 | 15.81 | 16.69 | 1,182,766 | +1.09(+6.97%) |
May 16, 2003 | 15.66 | 16.01 | 15.56 | 15.60 | 564,227 | +0.27(+1.76%) |
May 15, 2003 | 16.01 | 16.19 | 15.32 | 15.33 | 759,418 | -0.56(-3.55%) |
May 14, 2003 | 15.06 | 16.14 | 15.05 | 15.90 | 833,296 | +0.84(+5.60%) |
May 13, 2003 | 15.31 | 15.53 | 14.98 | 15.05 | 672,495 | -0.35(-2.30%) |
May 12, 2003 | 15.26 | 15.67 | 14.96 | 15.41 | 1,088,966 | +0.67(+4.58%) |
May 09, 2003 | 14.47 | 14.78 | 14.29 | 14.73 | 443,071 | +0.06(+0.40%) |
May 08, 2003 | 14.27 | 14.91 | 14.25 | 14.67 | 870,532 | +0.53(+3.76%) |
May 07, 2003 | 14.67 | 14.97 | 14.05 | 14.14 | 605,495 | -0.37(-2.56%) |
May 06, 2003 | 14.59 | 14.72 | 14.06 | 14.51 | 719,929 | +0.17(+1.18%) |
May 05, 2003 | 13.87 | 14.50 | 13.83 | 14.34 | 434,732 | +0.22(+1.55%) |
May 02, 2003 | 14.17 | 14.21 | 13.62 | 14.12 | 479,439 | +0.25(+1.82%) |