Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 16.10 | 16.16 | 15.82 | 15.95 | 1,342,726 | +0.31(+1.97%) |
Apr 29, 2004 | 15.40 | 15.76 | 15.40 | 15.64 | 1,979,770 | +0.58(+3.88%) |
Apr 28, 2004 | 15.23 | 15.25 | 14.99 | 15.06 | 1,925,172 | -0.65(-4.15%) |
Apr 27, 2004 | 15.79 | 15.84 | 15.70 | 15.71 | 951,569 | -0.08(-0.52%) |
Apr 26, 2004 | 15.90 | 16.02 | 15.76 | 15.79 | 3,161,627 | -1.05(-6.21%) |
Apr 23, 2004 | 17.26 | 17.26 | 16.82 | 16.84 | 630,024 | -0.27(-1.59%) |
Apr 22, 2004 | 16.86 | 17.23 | 16.83 | 17.11 | 1,480,391 | +0.46(+2.77%) |
Apr 21, 2004 | 16.48 | 16.68 | 16.43 | 16.65 | 1,030,931 | +0.26(+1.60%) |
Apr 20, 2004 | 16.49 | 16.67 | 16.39 | 16.39 | 473,249 | -0.36(-2.14%) |
Apr 19, 2004 | 16.62 | 16.87 | 16.55 | 16.74 | 351,378 | -0.02(-0.12%) |
Apr 16, 2004 | 16.56 | 16.79 | 16.54 | 16.76 | 392,717 | +0.07(+0.40%) |
Apr 15, 2004 | 16.59 | 16.76 | 16.51 | 16.70 | 428,206 | +0.19(+1.15%) |
Apr 14, 2004 | 16.29 | 16.63 | 16.26 | 16.51 | 378,872 | +0.02(+0.12%) |
Apr 13, 2004 | 16.63 | 16.64 | 16.42 | 16.49 | 147,025 | -0.21(-1.26%) |
Apr 12, 2004 | 16.85 | 16.95 | 16.62 | 16.70 | 91,452 | -0.05(-0.28%) |
Apr 08, 2004 | 16.75 | 16.77 | 16.64 | 16.74 | 109,781 | +0.12(+0.74%) |
Apr 07, 2004 | 16.88 | 16.90 | 16.47 | 16.62 | 349,233 | -0.10(-0.58%) |
Apr 06, 2004 | 16.82 | 16.82 | 16.59 | 16.72 | 144,880 | -0.23(-1.36%) |
Apr 05, 2004 | 16.89 | 17.05 | 16.80 | 16.95 | 176,859 | -0.14(-0.81%) |
Apr 02, 2004 | 16.91 | 17.10 | 16.84 | 17.09 | 708,801 | +0.12(+0.73%) |
Apr 01, 2004 | 16.85 | 17.00 | 16.81 | 16.96 | 755,015 | +0.21(+1.26%) |
Mar 31, 2004 | 16.72 | 16.92 | 16.67 | 16.75 | 186,023 | +0.19(+1.15%) |
Mar 30, 2004 | 16.59 | 16.72 | 16.54 | 16.56 | 166,329 | -0.16(-0.98%) |
Mar 29, 2004 | 16.72 | 16.92 | 16.62 | 16.73 | 239,647 | -0.05(-0.27%) |
Mar 26, 2004 | 16.70 | 16.85 | 16.53 | 16.77 | 796,159 | -0.12(-0.70%) |
Mar 25, 2004 | 16.66 | 17.07 | 16.60 | 16.89 | 866,356 | -0.06(-0.36%) |
Mar 24, 2004 | 16.92 | 17.03 | 16.63 | 16.95 | 449,070 | -0.48(-2.76%) |
Mar 23, 2004 | 17.55 | 17.74 | 17.33 | 17.44 | 338,703 | -0.01(-0.03%) |
Mar 22, 2004 | 17.51 | 17.56 | 17.24 | 17.44 | 342,018 | -0.02(-0.12%) |
Mar 19, 2004 | 17.63 | 17.79 | 17.46 | 17.46 | 487,094 | -0.12(-0.67%) |
Mar 18, 2004 | 17.51 | 17.64 | 17.42 | 17.58 | 215,077 | -0.01(-0.06%) |
Mar 17, 2004 | 17.46 | 17.64 | 17.41 | 17.59 | 228,142 | +0.06(+0.35%) |
Mar 16, 2004 | 17.49 | 17.56 | 17.38 | 17.53 | 226,972 | +0.01(+0.06%) |
Mar 15, 2004 | 17.72 | 17.77 | 17.28 | 17.52 | 506,398 | -0.63(-3.48%) |
Mar 12, 2004 | 17.83 | 18.21 | 17.76 | 18.15 | 1,177,371 | +0.74(+4.27%) |
Mar 11, 2004 | 17.53 | 17.59 | 17.39 | 17.41 | 630,024 | -0.23(-1.28%) |
Mar 10, 2004 | 17.74 | 18.00 | 17.61 | 17.63 | 1,943,696 | -0.08(-0.43%) |
Mar 09, 2004 | 17.83 | 18.09 | 17.67 | 17.71 | 321,544 | +0.24(+1.38%) |
Mar 08, 2004 | 17.55 | 17.66 | 17.44 | 17.47 | 90,282 | -0.19(-1.07%) |
Mar 05, 2004 | 17.43 | 17.86 | 17.43 | 17.66 | 155,604 | +0.35(+2.01%) |
Mar 04, 2004 | 17.22 | 17.40 | 17.16 | 17.31 | 137,470 | +0.07(+0.39%) |
Mar 03, 2004 | 17.09 | 17.36 | 17.02 | 17.24 | 3,405,564 | -0.24(-1.38%) |
Mar 02, 2004 | 17.58 | 17.69 | 17.37 | 17.48 | 187,778 | -0.26(-1.47%) |
Mar 01, 2004 | 17.69 | 17.85 | 17.66 | 17.74 | 140,980 | +0.15(+0.87%) |
Feb 27, 2004 | 17.61 | 17.69 | 17.44 | 17.59 | 78,777 | -0.03(-0.15%) |
Feb 26, 2004 | 17.48 | 17.67 | 17.37 | 17.62 | 896,580 | -0.03(-0.17%) |
Feb 25, 2004 | 17.72 | 17.73 | 17.54 | 17.65 | 1,772,687 | -0.03(-0.15%) |
Feb 24, 2004 | 17.73 | 17.96 | 17.66 | 17.67 | 672,728 | -0.43(-2.38%) |
Feb 23, 2004 | 18.14 | 18.14 | 17.93 | 18.10 | 618,324 | +0.04(+0.23%) |
Feb 20, 2004 | 18.36 | 18.39 | 17.85 | 18.06 | 861,091 | -0.56(-3.03%) |
Feb 19, 2004 | 18.49 | 18.74 | 18.40 | 18.63 | 783,484 | +0.41(+2.25%) |
Feb 18, 2004 | 18.43 | 18.47 | 18.21 | 18.22 | 1,514,515 | -0.21(-1.14%) |
Feb 17, 2004 | 18.46 | 18.56 | 18.21 | 18.43 | 488,654 | +0.32(+1.78%) |
Feb 13, 2004 | 18.33 | 18.37 | 18.03 | 18.10 | 119,141 | -0.10(-0.56%) |
Feb 12, 2004 | 18.21 | 18.28 | 18.02 | 18.21 | 166,914 | -0.51(-2.71%) |
Feb 11, 2004 | 18.39 | 18.73 | 18.21 | 18.71 | 165,744 | +0.11(+0.61%) |
Feb 10, 2004 | 18.48 | 18.74 | 18.42 | 18.60 | 219,367 | +0.07(+0.39%) |
Feb 09, 2004 | 18.53 | 18.61 | 18.43 | 18.53 | 172,179 | -0.37(-1.98%) |
Feb 06, 2004 | 18.77 | 18.97 | 18.70 | 18.90 | 214,688 | +0.33(+1.80%) |
Feb 05, 2004 | 18.67 | 18.80 | 18.36 | 18.57 | 394,082 | +0.58(+3.22%) |
Feb 04, 2004 | 18.00 | 18.31 | 17.92 | 17.99 | 189,728 | +0.08(+0.43%) |
Feb 03, 2004 | 17.97 | 18.05 | 17.86 | 17.91 | 196,553 | +0.04(+0.23%) |
Feb 02, 2004 | 18.07 | 18.27 | 17.87 | 17.87 | 958,393 | -0.42(-2.27%) |
Jan 30, 2004 | 18.10 | 18.41 | 18.01 | 18.29 | 2,237,162 | +0.82(+4.70%) |
Jan 29, 2004 | 17.72 | 17.75 | 17.31 | 17.47 | 377,507 | -0.29(-1.62%) |
Jan 28, 2004 | 17.84 | 17.97 | 17.74 | 17.75 | 232,627 | +0.02(+0.09%) |
Jan 27, 2004 | 17.71 | 17.86 | 17.67 | 17.74 | 653,618 | +0.15(+0.85%) |
Jan 26, 2004 | 17.86 | 17.93 | 17.47 | 17.59 | 1,524,655 | -1.39(-7.32%) |
Jan 23, 2004 | 18.81 | 19.08 | 18.57 | 18.98 | 999,147 | -1.46(-7.13%) |
Jan 22, 2004 | 20.04 | 20.56 | 19.94 | 20.44 | 286,055 | +0.89(+4.57%) |
Jan 21, 2004 | 19.36 | 19.69 | 19.29 | 19.54 | 193,238 | +0.39(+2.03%) |
Jan 20, 2004 | 19.07 | 19.22 | 18.99 | 19.15 | 416,506 | +0.13(+0.67%) |
Jan 16, 2004 | 19.09 | 19.45 | 18.67 | 19.03 | 230,092 | +0.41(+2.20%) |
Jan 15, 2004 | 18.76 | 18.84 | 18.58 | 18.62 | 135,520 | -0.17(-0.90%) |
Jan 14, 2004 | 18.56 | 18.98 | 18.52 | 18.79 | 104,321 | +0.17(+0.94%) |
Jan 13, 2004 | 18.62 | 18.69 | 18.41 | 18.61 | 142,345 | -0.06(-0.30%) |
Jan 12, 2004 | 18.77 | 18.81 | 18.56 | 18.67 | 359,568 | -0.18(-0.95%) |
Jan 09, 2004 | 18.81 | 19.13 | 18.81 | 18.85 | 653,228 | -0.17(-0.92%) |
Jan 08, 2004 | 19.07 | 19.21 | 18.77 | 19.02 | 123,235 | -0.29(-1.49%) |
Jan 07, 2004 | 19.35 | 19.41 | 19.16 | 19.31 | 134,545 | -0.14(-0.71%) |
Jan 06, 2004 | 19.63 | 19.69 | 19.43 | 19.45 | 246,276 | -0.25(-1.25%) |
Jan 05, 2004 | 19.72 | 19.74 | 19.40 | 19.69 | 180,759 | +0.17(+0.89%) |
Jan 02, 2004 | 19.34 | 19.65 | 19.31 | 19.52 | 45,823 | +0.16(+0.82%) |
Dec 31, 2003 | 19.21 | 19.45 | 19.21 | 19.36 | 113,876 | +0.28(+1.48%) |
Dec 30, 2003 | 18.95 | 19.20 | 18.98 | 19.08 | 178,224 | +0.13(+0.68%) |
Dec 29, 2003 | 18.91 | 19.08 | 18.84 | 18.95 | 47,383 | +0.01(+0.03%) |
Dec 26, 2003 | 18.98 | 19.03 | 18.93 | 18.94 | 21,059 | +0.02(+0.11%) |
Dec 24, 2003 | 18.69 | 18.98 | 18.69 | 18.92 | 48,748 | +0.34(+1.82%) |
Dec 23, 2003 | 18.79 | 18.88 | 18.46 | 18.59 | 135,130 | +0.02(+0.11%) |
Dec 22, 2003 | 18.49 | 18.71 | 18.49 | 18.56 | 286,835 | +0.21(+1.12%) |
Dec 19, 2003 | 18.49 | 18.49 | 18.20 | 18.36 | 190,118 | -0.52(-2.74%) |
Dec 18, 2003 | 18.43 | 18.87 | 18.61 | 18.88 | 116,606 | +0.54(+2.94%) |
Dec 17, 2003 | 18.26 | 18.44 | 18.26 | 18.34 | 34,708 | -0.02(-0.11%) |
Dec 16, 2003 | 18.05 | 18.38 | 18.20 | 18.36 | 66,687 | +0.31(+1.73%) |
Dec 15, 2003 | 18.10 | 18.19 | 18.03 | 18.05 | 78,192 | +0.19(+1.09%) |
Dec 12, 2003 | 17.76 | 17.83 | 17.59 | 17.85 | 74,487 | +0.11(+0.61%) |
Dec 11, 2003 | 17.42 | 17.85 | 17.41 | 17.74 | 132,205 | +0.00(+0.00%) |
Dec 10, 2003 | 17.62 | 17.84 | 17.62 | 17.74 | 119,336 | +0.33(+1.91%) |
Dec 09, 2003 | 17.56 | 17.56 | 17.40 | 17.41 | 175,299 | -0.18(-1.02%) |
Dec 08, 2003 | 17.44 | 17.62 | 17.43 | 17.59 | 74,097 | +0.18(+1.03%) |
Dec 05, 2003 | 17.33 | 17.41 | 17.32 | 17.41 | 77,217 | +0.06(+0.35%) |
Dec 04, 2003 | 17.36 | 17.40 | 17.26 | 17.35 | 433,080 | -0.19(-1.08%) |
Dec 03, 2003 | 17.46 | 17.68 | 17.44 | 17.54 | 98,471 | +0.26(+1.48%) |
Dec 02, 2003 | 17.20 | 17.37 | 17.17 | 17.28 | 85,017 | -0.04(-0.24%) |
Dec 01, 2003 | 17.27 | 17.45 | 17.17 | 17.32 | 192,848 | +0.03(+0.18%) |
Nov 28, 2003 | 17.26 | 17.37 | 17.24 | 17.29 | 48,748 | -0.07(-0.38%) |
Nov 26, 2003 | 17.10 | 17.43 | 17.10 | 17.36 | 79,362 | +0.05(+0.30%) |
Nov 25, 2003 | 17.41 | 17.41 | 17.16 | 17.31 | 226,192 | -0.08(-0.44%) |
Nov 24, 2003 | 17.23 | 17.42 | 17.17 | 17.39 | 519,268 | +0.38(+2.23%) |
Nov 21, 2003 | 16.83 | 17.10 | 16.83 | 17.01 | 52,063 | +0.24(+1.41%) |
Nov 20, 2003 | 16.62 | 16.92 | 16.62 | 16.77 | 473,444 | -0.22(-1.27%) |
Nov 19, 2003 | 16.84 | 16.99 | 16.77 | 16.99 | 92,621 | -0.15(-0.87%) |
Nov 18, 2003 | 17.13 | 17.23 | 17.07 | 17.13 | 137,860 | +0.26(+1.52%) |
Nov 17, 2003 | 16.97 | 16.98 | 16.77 | 16.88 | 83,652 | -0.15(-0.87%) |
Nov 14, 2003 | 16.84 | 17.14 | 16.84 | 17.03 | 170,229 | +0.69(+4.21%) |
Nov 13, 2003 | 16.17 | 16.39 | 16.04 | 16.34 | 122,066 | +0.09(+0.57%) |
Nov 12, 2003 | 16.00 | 16.28 | 16.00 | 16.25 | 65,517 | +0.41(+2.56%) |
Nov 11, 2003 | 15.92 | 15.99 | 15.80 | 15.84 | 103,736 | -0.02(-0.10%) |
Nov 10, 2003 | 16.13 | 15.97 | 15.85 | 15.86 | 174,519 | -0.27(-1.69%) |
Nov 07, 2003 | 15.92 | 16.16 | 15.82 | 16.13 | 61,422 | +0.18(+1.13%) |
Nov 06, 2003 | 15.82 | 15.95 | 15.79 | 15.95 | 48,553 | -0.04(-0.22%) |
Nov 05, 2003 | 16.08 | 16.02 | 15.92 | 15.99 | 35,098 | -0.04(-0.22%) |
Nov 04, 2003 | 16.08 | 16.09 | 16.02 | 16.02 | 35,683 | -0.02(-0.10%) |
Nov 03, 2003 | 15.85 | 16.09 | 15.93 | 16.04 | 43,483 | +0.23(+1.43%) |
Oct 31, 2003 | 16.11 | 15.84 | 15.59 | 15.81 | 134,155 | -0.30(-1.85%) |
Oct 30, 2003 | 16.11 | 16.19 | 16.02 | 16.11 | 93,596 | +0.12(+0.74%) |
Oct 29, 2003 | 15.88 | 16.10 | 15.85 | 15.99 | 31,393 | +0.00(+0.00%) |
Oct 28, 2003 | 15.86 | 16.07 | 15.82 | 15.99 | 77,217 | +0.13(+0.81%) |
Oct 27, 2003 | 15.95 | 16.07 | 15.82 | 15.86 | 91,647 | +0.08(+0.49%) |
Oct 24, 2003 | 15.66 | 15.82 | 15.62 | 15.79 | 65,127 | +0.09(+0.59%) |
Oct 23, 2003 | 15.59 | 15.80 | 15.55 | 15.69 | 154,824 | -0.10(-0.65%) |
Oct 22, 2003 | 15.91 | 15.93 | 15.71 | 15.80 | 264,411 | -0.51(-3.14%) |
Oct 21, 2003 | 16.17 | 16.35 | 16.16 | 16.31 | 263,046 | +0.35(+2.18%) |
Oct 20, 2003 | 15.67 | 16.05 | 15.67 | 15.96 | 73,122 | +0.22(+1.40%) |
Oct 17, 2003 | 15.87 | 15.86 | 15.72 | 15.74 | 68,832 | -0.13(-0.84%) |
Oct 16, 2003 | 15.83 | 15.95 | 15.72 | 15.87 | 100,031 | -0.01(-0.06%) |
Oct 15, 2003 | 15.92 | 15.95 | 15.71 | 15.88 | 76,047 | -0.04(-0.26%) |
Oct 14, 2003 | 15.84 | 16.02 | 15.79 | 15.92 | 54,598 | -0.13(-0.80%) |
Oct 13, 2003 | 15.95 | 16.07 | 15.91 | 16.05 | 27,689 | +0.06(+0.35%) |
Oct 10, 2003 | 15.93 | 16.06 | 15.93 | 16.00 | 52,258 | +0.01(+0.03%) |
Oct 09, 2003 | 16.01 | 16.11 | 15.97 | 15.99 | 46,213 | +0.17(+1.07%) |
Oct 08, 2003 | 16.00 | 16.00 | 15.89 | 15.82 | 47,188 | -0.10(-0.64%) |
Oct 07, 2003 | 15.74 | 15.94 | 15.68 | 15.92 | 120,896 | -0.15(-0.93%) |
Oct 06, 2003 | 15.87 | 16.06 | 15.85 | 16.07 | 295,025 | -0.18(-1.14%) |
Oct 03, 2003 | 15.96 | 16.29 | 15.96 | 16.26 | 68,442 | +0.60(+3.83%) |
Oct 02, 2003 | 15.61 | 15.75 | 15.61 | 15.66 | 75,462 | -0.22(-1.36%) |
Oct 01, 2003 | 15.66 | 15.95 | 15.66 | 15.87 | 90,867 | +0.37(+2.42%) |
Sep 30, 2003 | 15.62 | 15.70 | 15.48 | 15.50 | 120,311 | -0.12(-0.76%) |
Sep 29, 2003 | 15.54 | 15.65 | 15.53 | 15.62 | 317,839 | -0.18(-1.14%) |
Sep 26, 2003 | 15.80 | 15.80 | 15.69 | 15.80 | 32,563 | +0.00(+0.00%) |
Sep 25, 2003 | 15.69 | 15.90 | 15.69 | 15.80 | 50,698 | +0.09(+0.56%) |
Sep 24, 2003 | 15.97 | 15.97 | 15.64 | 15.71 | 230,287 | -0.34(-2.14%) |
Sep 23, 2003 | 15.97 | 16.08 | 15.89 | 16.05 | 172,179 | +0.08(+0.48%) |
Sep 22, 2003 | 16.22 | 16.22 | 15.91 | 15.97 | 275,136 | -0.42(-2.56%) |
Sep 19, 2003 | 16.41 | 16.41 | 16.29 | 16.40 | 213,128 | -0.02(-0.09%) |
Sep 18, 2003 | 16.10 | 16.39 | 16.31 | 16.41 | 144,295 | +0.31(+1.94%) |
Sep 17, 2003 | 15.97 | 16.15 | 16.07 | 16.10 | 36,658 | +0.20(+1.26%) |
Sep 16, 2003 | 15.91 | 16.00 | 15.86 | 15.90 | 62,982 | -0.01(-0.06%) |
Sep 15, 2003 | 15.87 | 15.96 | 15.85 | 15.91 | 45,628 | +0.22(+1.37%) |
Sep 12, 2003 | 15.62 | 15.79 | 15.62 | 15.69 | 29,834 | +0.21(+1.32%) |
Sep 11, 2003 | 15.71 | 15.71 | 15.49 | 15.49 | 85,017 | -0.26(-1.66%) |
Sep 10, 2003 | 15.75 | 15.85 | 15.72 | 15.75 | 87,552 | +0.44(+2.85%) |
Sep 09, 2003 | 15.23 | 15.52 | 15.23 | 15.31 | 46,018 | +0.18(+1.22%) |
Sep 08, 2003 | 14.93 | 15.15 | 14.87 | 15.13 | 46,603 | +0.15(+1.03%) |
Sep 05, 2003 | 14.87 | 14.98 | 14.85 | 14.97 | 62,007 | +0.22(+1.46%) |
Sep 04, 2003 | 14.51 | 14.76 | 14.48 | 14.76 | 36,853 | +0.14(+0.98%) |
Sep 03, 2003 | 14.53 | 14.69 | 14.41 | 14.62 | 356,838 | -0.10(-0.70%) |
Sep 02, 2003 | 14.46 | 14.77 | 14.34 | 14.72 | 74,097 | +0.27(+1.84%) |
Aug 29, 2003 | 14.30 | 14.55 | 14.30 | 14.45 | 64,347 | +0.14(+1.00%) |
Aug 28, 2003 | 14.16 | 14.36 | 14.16 | 14.31 | 150,145 | +0.30(+2.16%) |
Aug 27, 2003 | 13.80 | 14.01 | 13.80 | 14.01 | 86,577 | +0.42(+3.06%) |
Aug 26, 2003 | 13.42 | 13.64 | 13.34 | 13.59 | 353,913 | -0.04(-0.26%) |
Aug 25, 2003 | 13.76 | 13.76 | 13.58 | 13.63 | 69,027 | -0.13(-0.97%) |
Aug 22, 2003 | 13.75 | 13.97 | 13.69 | 13.76 | 93,401 | -0.02(-0.11%) |
Aug 21, 2003 | 13.87 | 13.89 | 13.74 | 13.77 | 49,528 | -0.01(-0.04%) |
Aug 20, 2003 | 13.74 | 13.87 | 13.74 | 13.78 | 38,803 | -0.24(-1.68%) |
Aug 19, 2003 | 14.15 | 14.15 | 13.85 | 14.02 | 131,620 | -0.32(-2.22%) |
Aug 18, 2003 | 14.10 | 14.33 | 14.10 | 14.33 | 26,519 | -0.09(-0.60%) |
Aug 15, 2003 | 14.28 | 14.44 | 14.26 | 14.42 | 19,694 | +0.01(+0.07%) |
Aug 14, 2003 | 14.21 | 14.46 | 14.21 | 14.41 | 76,047 | +0.36(+2.55%) |
Aug 13, 2003 | 14.06 | 14.17 | 13.96 | 14.05 | 41,533 | +0.08(+0.59%) |
Aug 12, 2003 | 14.02 | 14.06 | 13.82 | 13.97 | 64,542 | -0.15(-1.05%) |
Aug 11, 2003 | 14.00 | 14.13 | 14.00 | 14.12 | 31,393 | -0.04(-0.25%) |
Aug 08, 2003 | 14.18 | 14.33 | 14.00 | 14.15 | 91,452 | +0.03(+0.22%) |
Aug 07, 2003 | 14.08 | 14.21 | 14.02 | 14.12 | 149,755 | +0.07(+0.51%) |
Aug 06, 2003 | 14.16 | 14.19 | 13.97 | 14.05 | 32,173 | -0.26(-1.83%) |
Aug 05, 2003 | 14.31 | 14.39 | 14.26 | 14.31 | 22,424 | -0.05(-0.32%) |
Aug 04, 2003 | 14.51 | 14.51 | 14.13 | 14.36 | 37,828 | +0.11(+0.76%) |
Aug 01, 2003 | 14.35 | 14.43 | 14.21 | 14.25 | 56,158 | -0.09(-0.64%) |
Jul 31, 2003 | 14.74 | 14.74 | 14.31 | 14.34 | 89,307 | -0.40(-2.71%) |
Jul 30, 2003 | 14.92 | 14.92 | 14.70 | 14.74 | 163,794 | -0.51(-3.36%) |
Jul 29, 2003 | 15.24 | 15.28 | 15.05 | 15.26 | 1,277,403 | -0.05(-0.30%) |
Jul 28, 2003 | 15.29 | 15.39 | 15.09 | 15.30 | 253,101 | -0.16(-1.03%) |
Jul 25, 2003 | 15.49 | 15.49 | 15.23 | 15.46 | 78,582 | -0.11(-0.72%) |
Jul 24, 2003 | 15.41 | 15.71 | 15.39 | 15.57 | 143,710 | +0.20(+1.30%) |
Jul 23, 2003 | 15.32 | 15.37 | 15.11 | 15.37 | 40,363 | +0.03(+0.20%) |
Jul 22, 2003 | 15.18 | 15.34 | 15.09 | 15.34 | 96,326 | +0.23(+1.53%) |
Jul 21, 2003 | 15.12 | 15.15 | 15.00 | 15.11 | 168,669 | -0.09(-0.61%) |
Jul 18, 2003 | 15.05 | 15.21 | 14.91 | 15.21 | 48,943 | +0.18(+1.23%) |
Jul 17, 2003 | 14.96 | 15.05 | 14.92 | 15.02 | 277,085 | +0.18(+1.21%) |
Jul 16, 2003 | 15.03 | 15.03 | 14.83 | 14.84 | 16,379 | -0.01(-0.03%) |
Jul 15, 2003 | 15.34 | 15.34 | 14.77 | 14.85 | 131,620 | -0.71(-4.58%) |
Jul 14, 2003 | 15.47 | 15.63 | 15.39 | 15.56 | 28,469 | +0.02(+0.10%) |
Jul 11, 2003 | 15.44 | 15.59 | 15.43 | 15.54 | 36,463 | +0.12(+0.80%) |
Jul 10, 2003 | 15.35 | 15.44 | 15.35 | 15.42 | 45,628 | +0.06(+0.40%) |
Jul 09, 2003 | 15.32 | 15.44 | 15.28 | 15.36 | 534,087 | -0.06(-0.37%) |
Jul 08, 2003 | 15.28 | 15.44 | 15.26 | 15.42 | 16,769 | +0.01(+0.03%) |
Jul 07, 2003 | 15.26 | 15.53 | 15.16 | 15.41 | 36,073 | +0.01(+0.03%) |
Jul 03, 2003 | 15.30 | 15.54 | 15.21 | 15.41 | 650,498 | -0.08(-0.50%) |
Jul 02, 2003 | 15.46 | 15.51 | 15.29 | 15.48 | 969,313 | +0.20(+1.31%) |
Jul 01, 2003 | 15.00 | 15.30 | 14.89 | 15.28 | 326,809 | +0.33(+2.23%) |
Jun 30, 2003 | 15.02 | 15.10 | 14.92 | 14.95 | 84,237 | -0.04(-0.24%) |
Jun 27, 2003 | 15.16 | 15.17 | 14.87 | 14.99 | 42,313 | -0.45(-2.92%) |
Jun 26, 2003 | 15.44 | 15.60 | 15.33 | 15.44 | 50,113 | +0.05(+0.30%) |
Jun 25, 2003 | 15.51 | 15.80 | 15.39 | 15.39 | 37,048 | -0.30(-1.93%) |
Jun 24, 2003 | 15.62 | 15.80 | 15.62 | 15.69 | 21,644 | -0.08(-0.49%) |
Jun 23, 2003 | 15.96 | 15.96 | 15.62 | 15.77 | 115,046 | -0.71(-4.33%) |
Jun 20, 2003 | 16.72 | 16.79 | 16.48 | 16.48 | 43,483 | -0.29(-1.71%) |
Jun 19, 2003 | 17.03 | 17.03 | 16.74 | 16.77 | 89,502 | -0.30(-1.74%) |
Jun 18, 2003 | 17.07 | 17.27 | 16.94 | 17.07 | 117,971 | +0.32(+1.93%) |
Jun 17, 2003 | 16.85 | 17.03 | 16.74 | 16.74 | 652,253 | +0.06(+0.37%) |
Jun 16, 2003 | 16.48 | 16.75 | 16.33 | 16.68 | 170,619 | +0.27(+1.66%) |
Jun 13, 2003 | 16.66 | 16.68 | 16.23 | 16.41 | 41,143 | +0.09(+0.57%) |
Jun 12, 2003 | 16.25 | 16.46 | 16.23 | 16.32 | 102,566 | +0.34(+2.12%) |
Jun 11, 2003 | 15.95 | 16.05 | 15.86 | 15.98 | 38,218 | +0.19(+1.20%) |
Jun 10, 2003 | 15.82 | 15.87 | 15.62 | 15.79 | 70,197 | +0.10(+0.62%) |
Jun 09, 2003 | 15.76 | 15.87 | 15.67 | 15.69 | 42,508 | -0.27(-1.67%) |
Jun 06, 2003 | 16.26 | 16.29 | 15.87 | 15.96 | 128,305 | -0.46(-2.81%) |
Jun 05, 2003 | 16.39 | 16.49 | 16.30 | 16.42 | 115,631 | -0.45(-2.67%) |
Jun 04, 2003 | 16.55 | 16.89 | 16.50 | 16.87 | 173,154 | +0.18(+1.11%) |
Jun 03, 2003 | 16.66 | 16.74 | 16.54 | 16.69 | 82,872 | +0.23(+1.37%) |
Jun 02, 2003 | 16.54 | 16.70 | 16.36 | 16.46 | 260,706 | +0.04(+0.22%) |
May 30, 2003 | 16.16 | 16.51 | 16.10 | 16.43 | 106,466 | +0.26(+1.62%) |
May 29, 2003 | 16.00 | 16.18 | 15.98 | 16.16 | 102,176 | +0.27(+1.68%) |
May 28, 2003 | 15.80 | 16.10 | 15.59 | 15.90 | 81,312 | +0.26(+1.64%) |
May 27, 2003 | 15.33 | 15.69 | 15.32 | 15.64 | 88,137 | +0.09(+0.59%) |
May 23, 2003 | 15.51 | 15.64 | 15.46 | 15.55 | 19,109 | +0.06(+0.36%) |
May 22, 2003 | 15.41 | 15.56 | 15.31 | 15.49 | 60,448 | +0.21(+1.38%) |
May 21, 2003 | 15.16 | 15.35 | 15.09 | 15.28 | 115,631 | +0.15(+0.98%) |
May 20, 2003 | 15.13 | 15.39 | 15.01 | 15.13 | 66,882 | -0.24(-1.53%) |
May 19, 2003 | 15.95 | 15.95 | 15.29 | 15.37 | 111,536 | -0.68(-4.25%) |
May 16, 2003 | 16.02 | 16.21 | 15.90 | 16.05 | 25,349 | +0.24(+1.52%) |
May 15, 2003 | 15.63 | 15.92 | 15.59 | 15.81 | 46,993 | +0.06(+0.39%) |
May 14, 2003 | 15.80 | 15.84 | 15.56 | 15.75 | 46,603 | -0.16(-1.03%) |
May 13, 2003 | 15.69 | 15.95 | 15.59 | 15.91 | 78,582 | -0.19(-1.18%) |
May 12, 2003 | 15.86 | 16.19 | 15.82 | 16.10 | 373,607 | +0.09(+0.58%) |
May 09, 2003 | 15.58 | 16.08 | 15.56 | 16.01 | 34,708 | +0.45(+2.87%) |
May 08, 2003 | 15.69 | 15.89 | 15.49 | 15.56 | 124,405 | -0.33(-2.10%) |
May 07, 2003 | 16.04 | 16.07 | 15.87 | 15.90 | 52,063 | -0.41(-2.48%) |
May 06, 2003 | 15.97 | 16.36 | 15.95 | 16.30 | 91,842 | +0.33(+2.05%) |
May 05, 2003 | 15.80 | 16.02 | 15.80 | 15.97 | 90,282 | +0.43(+2.77%) |
May 02, 2003 | 15.38 | 15.58 | 15.29 | 15.54 | 73,707 | +0.16(+1.03%) |