Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 15.07 | 15.34 | 15.06 | 15.29 | 571,000 | +0.20(+1.32%) |
May 27, 2004 | 15.10 | 15.50 | 14.94 | 15.09 | 1,295,779 | +0.21(+1.39%) |
May 26, 2004 | 14.75 | 14.94 | 14.65 | 14.88 | 1,156,914 | +0.14(+0.97%) |
May 25, 2004 | 14.52 | 14.78 | 14.44 | 14.74 | 975,813 | +0.13(+0.87%) |
May 24, 2004 | 14.60 | 14.90 | 14.42 | 14.61 | 636,923 | +0.17(+1.16%) |
May 21, 2004 | 14.36 | 14.47 | 14.20 | 14.44 | 1,145,634 | +0.05(+0.33%) |
May 20, 2004 | 14.67 | 14.69 | 14.19 | 14.39 | 1,350,923 | -0.25(-1.69%) |
May 19, 2004 | 14.86 | 15.15 | 14.60 | 14.64 | 1,862,517 | -0.11(-0.76%) |
May 18, 2004 | 14.99 | 15.06 | 14.75 | 14.75 | 2,467,482 | -0.47(-3.09%) |
May 17, 2004 | 15.47 | 15.47 | 15.03 | 15.22 | 1,038,728 | -0.30(-1.95%) |
May 14, 2004 | 15.57 | 15.73 | 15.34 | 15.53 | 1,361,576 | -0.03(-0.21%) |
May 13, 2004 | 15.09 | 15.81 | 15.04 | 15.56 | 1,507,209 | +0.29(+1.88%) |
May 12, 2004 | 15.11 | 15.33 | 14.90 | 15.27 | 1,374,736 | +0.23(+1.54%) |
May 11, 2004 | 14.96 | 15.16 | 14.92 | 15.04 | 1,118,187 | +0.04(+0.27%) |
May 10, 2004 | 15.12 | 15.13 | 14.64 | 15.00 | 1,951,000 | -0.16(-1.05%) |
May 07, 2004 | 15.42 | 15.68 | 15.00 | 15.16 | 835,820 | -0.26(-1.71%) |
May 06, 2004 | 15.69 | 15.69 | 15.24 | 15.42 | 1,131,096 | -0.27(-1.73%) |
May 05, 2004 | 15.96 | 15.96 | 15.52 | 15.69 | 1,073,695 | -0.20(-1.25%) |
May 04, 2004 | 15.97 | 16.04 | 15.53 | 15.89 | 1,377,995 | +0.10(+0.61%) |
May 03, 2004 | 15.40 | 15.84 | 15.36 | 15.80 | 1,945,987 | +0.44(+2.86%) |
Apr 30, 2004 | 15.74 | 16.02 | 15.28 | 15.36 | 2,495,305 | -0.38(-2.43%) |
Apr 29, 2004 | 16.15 | 16.75 | 15.52 | 15.74 | 2,190,003 | -0.26(-1.65%) |
Apr 28, 2004 | 16.94 | 17.23 | 15.85 | 16.01 | 2,978,825 | -0.85(-5.02%) |
Apr 27, 2004 | 16.63 | 16.92 | 16.62 | 16.85 | 995,364 | +0.22(+1.29%) |
Apr 26, 2004 | 16.76 | 16.83 | 16.48 | 16.64 | 938,841 | -0.07(-0.43%) |
Apr 23, 2004 | 17.07 | 17.16 | 16.57 | 16.71 | 1,018,174 | -0.41(-2.42%) |
Apr 22, 2004 | 16.61 | 17.27 | 16.60 | 17.12 | 2,049,759 | +0.59(+3.57%) |
Apr 21, 2004 | 16.64 | 16.64 | 16.32 | 16.53 | 1,290,515 | -0.05(-0.29%) |
Apr 20, 2004 | 17.19 | 17.27 | 16.57 | 16.58 | 800,979 | -0.49(-2.85%) |
Apr 19, 2004 | 17.31 | 17.31 | 16.76 | 17.07 | 853,366 | -0.25(-1.43%) |
Apr 16, 2004 | 16.76 | 17.39 | 16.62 | 17.31 | 1,095,126 | +0.49(+2.94%) |
Apr 15, 2004 | 16.80 | 16.89 | 16.50 | 16.82 | 1,897,108 | +0.16(+0.96%) |
Apr 14, 2004 | 16.81 | 17.19 | 16.56 | 16.66 | 2,197,773 | -0.30(-1.79%) |
Apr 13, 2004 | 17.59 | 17.59 | 16.91 | 16.96 | 1,585,790 | -0.65(-3.71%) |
Apr 12, 2004 | 17.39 | 17.62 | 17.27 | 17.62 | 1,857,755 | +0.22(+1.28%) |
Apr 08, 2004 | 17.55 | 17.57 | 17.27 | 17.39 | 1,736,185 | -0.15(-0.86%) |
Apr 07, 2004 | 17.46 | 17.58 | 17.18 | 17.55 | 1,001,505 | +0.01(+0.05%) |
Apr 06, 2004 | 17.71 | 17.76 | 17.35 | 17.54 | 1,808,500 | -0.18(-0.99%) |
Apr 05, 2004 | 17.28 | 17.82 | 17.13 | 17.71 | 2,357,693 | +0.43(+2.49%) |
Apr 02, 2004 | 17.39 | 17.63 | 17.06 | 17.28 | 9,615,635 | +0.17(+0.98%) |
Apr 01, 2004 | 16.41 | 17.15 | 16.28 | 17.11 | 2,740,073 | +0.59(+3.57%) |
Mar 31, 2004 | 16.68 | 16.68 | 16.37 | 16.52 | 1,102,020 | -0.14(-0.86%) |
Mar 30, 2004 | 16.57 | 16.72 | 16.37 | 16.67 | 1,205,917 | +0.10(+0.58%) |
Mar 29, 2004 | 16.29 | 16.58 | 16.22 | 16.57 | 1,629,906 | +0.38(+2.32%) |
Mar 26, 2004 | 15.93 | 16.33 | 15.84 | 16.20 | 1,515,481 | +0.29(+1.81%) |
Mar 25, 2004 | 14.95 | 16.05 | 14.84 | 15.91 | 3,293,276 | +0.97(+6.46%) |
Mar 24, 2004 | 15.17 | 15.18 | 14.82 | 14.94 | 1,215,568 | -0.14(-0.95%) |
Mar 23, 2004 | 15.32 | 15.33 | 15.02 | 15.09 | 1,156,663 | -0.07(-0.47%) |
Mar 22, 2004 | 15.45 | 15.61 | 14.98 | 15.16 | 865,022 | -0.45(-2.86%) |
Mar 19, 2004 | 15.93 | 15.93 | 15.50 | 15.61 | 1,037,726 | -0.28(-1.76%) |
Mar 18, 2004 | 15.87 | 16.02 | 15.73 | 15.89 | 1,446,800 | +0.02(+0.10%) |
Mar 17, 2004 | 15.36 | 15.96 | 15.28 | 15.87 | 1,414,841 | +0.55(+3.59%) |
Mar 16, 2004 | 15.48 | 15.67 | 15.23 | 15.32 | 1,588,297 | +0.04(+0.26%) |
Mar 15, 2004 | 15.13 | 15.38 | 15.09 | 15.28 | 1,890,340 | +0.15(+1.00%) |
Mar 12, 2004 | 15.17 | 15.36 | 15.02 | 15.13 | 2,724,156 | -0.04(-0.26%) |
Mar 11, 2004 | 14.58 | 15.50 | 14.58 | 15.17 | 3,159,174 | +0.63(+4.34%) |
Mar 10, 2004 | 14.63 | 15.16 | 14.27 | 14.54 | 2,283,373 | -0.09(-0.60%) |
Mar 09, 2004 | 14.54 | 14.82 | 14.49 | 14.63 | 699,963 | +0.04(+0.27%) |
Mar 08, 2004 | 14.73 | 14.77 | 14.51 | 14.59 | 608,097 | -0.14(-0.97%) |
Mar 05, 2004 | 14.69 | 14.86 | 14.58 | 14.73 | 583,908 | +0.04(+0.27%) |
Mar 04, 2004 | 14.76 | 14.77 | 14.41 | 14.69 | 1,677,907 | -0.07(-0.49%) |
Mar 03, 2004 | 14.88 | 14.98 | 14.64 | 14.76 | 611,732 | -0.22(-1.49%) |
Mar 02, 2004 | 14.56 | 15.02 | 14.56 | 14.98 | 705,352 | +0.18(+1.24%) |
Mar 01, 2004 | 14.88 | 14.94 | 14.56 | 14.80 | 1,038,352 | -0.08(-0.54%) |
Feb 27, 2004 | 14.98 | 15.19 | 14.83 | 14.88 | 997,620 | -0.10(-0.64%) |
Feb 26, 2004 | 14.80 | 15.12 | 14.65 | 14.98 | 691,817 | +0.17(+1.13%) |
Feb 25, 2004 | 14.68 | 14.90 | 14.52 | 14.81 | 1,598,073 | +0.26(+1.81%) |
Feb 24, 2004 | 14.49 | 14.65 | 14.41 | 14.55 | 878,432 | +0.09(+0.61%) |
Feb 23, 2004 | 14.56 | 14.70 | 14.36 | 14.46 | 947,238 | -0.10(-0.71%) |
Feb 20, 2004 | 14.92 | 14.98 | 14.44 | 14.56 | 1,353,806 | -0.36(-2.41%) |
Feb 19, 2004 | 15.16 | 15.22 | 14.89 | 14.92 | 1,196,518 | +0.00(+0.00%) |
Feb 18, 2004 | 15.16 | 15.22 | 14.92 | 14.92 | 1,209,552 | -0.12(-0.80%) |
Feb 17, 2004 | 14.96 | 15.09 | 14.90 | 15.04 | 2,029,707 | +0.57(+3.91%) |
Feb 13, 2004 | 14.86 | 14.98 | 14.46 | 14.47 | 1,143,754 | -0.37(-2.47%) |
Feb 12, 2004 | 14.85 | 15.26 | 14.79 | 14.84 | 2,149,020 | -0.01(-0.05%) |
Feb 11, 2004 | 14.36 | 14.90 | 14.31 | 14.85 | 2,604,467 | +0.57(+4.02%) |
Feb 10, 2004 | 13.92 | 14.35 | 13.92 | 14.27 | 2,158,670 | +0.35(+2.52%) |
Feb 09, 2004 | 14.14 | 14.19 | 13.79 | 13.92 | 3,045,625 | -0.02(-0.11%) |
Feb 06, 2004 | 13.40 | 14.11 | 13.29 | 13.94 | 6,849,493 | +0.97(+7.51%) |
Feb 05, 2004 | 13.98 | 14.16 | 12.85 | 12.97 | 16,317,616 | -2.47(-16.02%) |
Feb 04, 2004 | 15.68 | 15.68 | 14.58 | 15.44 | 2,772,784 | -0.35(-2.22%) |
Feb 03, 2004 | 16.14 | 16.14 | 15.73 | 15.79 | 1,222,962 | -0.38(-2.32%) |
Feb 02, 2004 | 16.09 | 16.40 | 15.92 | 16.17 | 833,815 | +0.08(+0.50%) |
Jan 30, 2004 | 16.16 | 16.29 | 15.54 | 16.09 | 1,406,820 | -0.10(-0.59%) |
Jan 29, 2004 | 16.96 | 16.96 | 15.96 | 16.18 | 2,079,086 | -0.85(-4.97%) |
Jan 28, 2004 | 17.29 | 17.47 | 16.92 | 17.03 | 875,299 | -0.42(-2.42%) |
Jan 27, 2004 | 17.63 | 17.66 | 17.38 | 17.45 | 878,808 | +0.06(+0.32%) |
Jan 26, 2004 | 17.35 | 17.47 | 17.17 | 17.39 | 407,445 | +0.13(+0.74%) |
Jan 23, 2004 | 17.19 | 17.54 | 17.07 | 17.27 | 750,722 | -0.01(-0.05%) |
Jan 22, 2004 | 17.06 | 17.55 | 17.06 | 17.27 | 926,057 | +0.15(+0.89%) |
Jan 21, 2004 | 16.64 | 17.31 | 16.58 | 17.12 | 1,098,134 | +0.41(+2.48%) |
Jan 20, 2004 | 17.17 | 17.30 | 16.62 | 16.71 | 817,397 | -0.14(-0.81%) |
Jan 16, 2004 | 17.29 | 17.30 | 16.68 | 16.84 | 1,082,218 | -0.53(-3.03%) |
Jan 15, 2004 | 16.90 | 17.43 | 16.60 | 17.37 | 2,783,687 | +0.36(+2.11%) |
Jan 14, 2004 | 17.14 | 17.51 | 16.68 | 17.01 | 1,393,911 | +0.18(+1.04%) |
Jan 13, 2004 | 17.27 | 17.51 | 16.72 | 16.84 | 1,954,008 | -0.24(-1.40%) |
Jan 12, 2004 | 16.84 | 17.18 | 16.84 | 17.07 | 2,012,787 | +0.24(+1.42%) |
Jan 09, 2004 | 16.90 | 17.21 | 16.80 | 16.84 | 1,486,655 | -0.18(-1.08%) |
Jan 08, 2004 | 17.00 | 17.15 | 17.00 | 17.02 | 1,438,529 | +0.15(+0.90%) |
Jan 07, 2004 | 16.51 | 16.91 | 16.51 | 16.87 | 2,226,098 | +0.31(+1.88%) |
Jan 06, 2004 | 16.44 | 16.64 | 16.31 | 16.56 | 1,442,915 | +0.18(+1.12%) |
Jan 05, 2004 | 16.36 | 16.52 | 16.15 | 16.37 | 1,369,472 | +0.01(+0.05%) |
Jan 02, 2004 | 16.09 | 16.76 | 16.09 | 16.36 | 1,276,353 | +0.30(+1.84%) |
Dec 31, 2003 | 16.24 | 16.24 | 15.97 | 16.07 | 1,354,809 | -0.10(-0.64%) |
Dec 30, 2003 | 16.12 | 16.34 | 16.08 | 16.17 | 1,249,657 | +0.04(+0.25%) |
Dec 29, 2003 | 16.07 | 16.36 | 16.09 | 16.13 | 809,250 | +0.06(+0.40%) |
Dec 26, 2003 | 15.95 | 16.09 | 15.93 | 16.07 | 406,944 | +0.12(+0.75%) |
Dec 24, 2003 | 16.02 | 16.12 | 15.59 | 15.95 | 1,849,608 | -0.22(-1.33%) |
Dec 23, 2003 | 15.85 | 16.20 | 15.85 | 16.17 | 1,862,893 | +0.37(+2.32%) |
Dec 22, 2003 | 15.39 | 15.91 | 15.34 | 15.80 | 1,828,302 | +0.41(+2.64%) |
Dec 19, 2003 | 15.96 | 16.13 | 15.30 | 15.39 | 2,486,030 | -0.17(-1.08%) |
Dec 18, 2003 | 15.18 | 15.89 | 15.04 | 15.56 | 3,661,995 | +0.56(+3.72%) |
Dec 17, 2003 | 13.62 | 15.06 | 13.62 | 15.00 | 10,008,793 | +1.38(+10.14%) |
Dec 16, 2003 | 13.52 | 13.68 | 13.21 | 13.62 | 3,914,533 | -0.19(-1.39%) |
Dec 15, 2003 | 14.20 | 14.23 | 13.80 | 13.81 | 584,660 | -0.15(-1.09%) |
Dec 12, 2003 | 13.52 | 14.02 | 13.52 | 13.96 | 1,088,735 | +0.64(+4.79%) |
Dec 11, 2003 | 13.32 | 13.52 | 13.29 | 13.32 | 1,333,753 | +0.02(+0.18%) |
Dec 10, 2003 | 13.43 | 13.45 | 13.27 | 13.30 | 857,878 | -0.13(-0.95%) |
Dec 09, 2003 | 13.61 | 13.61 | 13.40 | 13.43 | 810,002 | -0.15(-1.12%) |
Dec 08, 2003 | 13.84 | 13.85 | 13.56 | 13.58 | 726,784 | -0.20(-1.45%) |
Dec 05, 2003 | 13.91 | 13.98 | 13.69 | 13.78 | 427,874 | -0.05(-0.35%) |
Dec 04, 2003 | 14.02 | 14.04 | 13.68 | 13.83 | 604,838 | -0.25(-1.76%) |
Dec 03, 2003 | 13.80 | 14.30 | 13.80 | 14.07 | 788,195 | +0.30(+2.20%) |
Dec 02, 2003 | 13.96 | 14.00 | 13.75 | 13.77 | 483,645 | -0.32(-2.27%) |
Dec 01, 2003 | 13.83 | 14.22 | 13.83 | 14.09 | 815,642 | +0.37(+2.67%) |
Nov 28, 2003 | 13.56 | 13.90 | 13.56 | 13.72 | 256,298 | +0.21(+1.54%) |
Nov 26, 2003 | 13.70 | 13.83 | 13.49 | 13.52 | 451,811 | -0.02(-0.18%) |
Nov 25, 2003 | 13.60 | 13.85 | 13.41 | 13.54 | 1,178,345 | +0.32(+2.41%) |
Nov 24, 2003 | 13.28 | 13.36 | 13.16 | 13.22 | 1,243,516 | +0.00(+0.00%) |
Nov 21, 2003 | 13.40 | 13.48 | 13.14 | 13.22 | 928,439 | -0.18(-1.31%) |
Nov 20, 2003 | 13.48 | 13.53 | 13.33 | 13.40 | 696,955 | -0.22(-1.64%) |
Nov 19, 2003 | 13.80 | 13.80 | 13.49 | 13.62 | 743,829 | -0.16(-1.16%) |
Nov 18, 2003 | 13.76 | 13.99 | 13.75 | 13.78 | 466,475 | -0.02(-0.17%) |
Nov 17, 2003 | 13.80 | 13.86 | 13.67 | 13.80 | 674,146 | -0.15(-1.09%) |
Nov 14, 2003 | 14.10 | 14.18 | 14.04 | 13.96 | 816,269 | -0.02(-0.11%) |
Nov 13, 2003 | 13.61 | 14.01 | 13.52 | 13.97 | 1,662,116 | -0.17(-1.19%) |
Nov 12, 2003 | 14.09 | 14.25 | 14.09 | 14.14 | 1,391,405 | +0.14(+0.97%) |
Nov 11, 2003 | 14.40 | 14.43 | 13.95 | 14.00 | 846,849 | -0.36(-2.50%) |
Nov 10, 2003 | 14.53 | 14.54 | 14.36 | 14.36 | 565,109 | -0.17(-1.15%) |
Nov 07, 2003 | 14.46 | 14.57 | 14.36 | 14.53 | 821,407 | +0.17(+1.17%) |
Nov 06, 2003 | 14.30 | 14.36 | 14.17 | 14.36 | 845,847 | +0.09(+0.62%) |
Nov 05, 2003 | 14.32 | 14.35 | 14.12 | 14.27 | 375,110 | -0.05(-0.33%) |
Nov 04, 2003 | 14.27 | 14.33 | 14.08 | 14.32 | 984,285 | +0.06(+0.39%) |
Nov 03, 2003 | 14.67 | 14.67 | 14.24 | 14.27 | 857,461 | -0.10(-0.67%) |
Oct 31, 2003 | 13.92 | 14.52 | 13.92 | 14.36 | 2,193,387 | +0.47(+3.39%) |
Oct 30, 2003 | 13.87 | 14.07 | 13.71 | 13.89 | 1,822,412 | +0.33(+2.41%) |
Oct 29, 2003 | 13.17 | 13.57 | 12.97 | 13.56 | 1,101,644 | +0.42(+3.22%) |
Oct 28, 2003 | 13.01 | 13.19 | 12.88 | 13.14 | 670,511 | +0.14(+1.04%) |
Oct 27, 2003 | 13.01 | 13.09 | 12.81 | 13.01 | 722,397 | +0.02(+0.12%) |
Oct 24, 2003 | 13.03 | 13.11 | 12.86 | 12.99 | 695,827 | -0.04(-0.31%) |
Oct 23, 2003 | 12.93 | 13.13 | 12.57 | 13.03 | 978,821 | +0.12(+0.93%) |
Oct 22, 2003 | 13.33 | 13.52 | 12.56 | 12.91 | 1,661,615 | -0.34(-2.53%) |
Oct 21, 2003 | 13.13 | 13.25 | 13.09 | 13.25 | 1,191,881 | +0.08(+0.61%) |
Oct 20, 2003 | 12.93 | 13.17 | 12.77 | 13.17 | 934,580 | +0.16(+1.23%) |
Oct 17, 2003 | 13.25 | 13.21 | 13.00 | 13.01 | 646,072 | -0.25(-1.87%) |
Oct 16, 2003 | 13.17 | 13.23 | 12.93 | 13.25 | 1,251,663 | -0.08(-0.60%) |
Oct 15, 2003 | 12.97 | 13.40 | 12.97 | 13.33 | 1,724,655 | +0.43(+3.34%) |
Oct 14, 2003 | 12.81 | 12.93 | 12.78 | 12.90 | 886,328 | +0.18(+1.38%) |
Oct 13, 2003 | 12.34 | 12.84 | 12.48 | 12.73 | 1,194,137 | +0.39(+3.17%) |
Oct 10, 2003 | 12.40 | 12.48 | 12.18 | 12.34 | 763,255 | -0.06(-0.51%) |
Oct 09, 2003 | 12.47 | 12.65 | 12.32 | 12.40 | 1,184,236 | -0.03(-0.26%) |
Oct 08, 2003 | 12.37 | 12.57 | 12.35 | 12.43 | 1,171,703 | +0.06(+0.52%) |
Oct 07, 2003 | 12.39 | 12.42 | 12.22 | 12.37 | 1,418,351 | -0.09(-0.70%) |
Oct 06, 2003 | 12.45 | 12.66 | 12.32 | 12.46 | 1,676,278 | +0.01(+0.06%) |
Oct 03, 2003 | 12.85 | 12.88 | 12.25 | 12.45 | 7,724,918 | -1.51(-10.81%) |
Oct 02, 2003 | 13.70 | 14.15 | 13.63 | 13.96 | 1,362,078 | -0.12(-0.85%) |
Oct 01, 2003 | 13.84 | 14.08 | 13.83 | 14.07 | 1,874,298 | +0.40(+2.92%) |
Sep 30, 2003 | 13.67 | 13.91 | 13.48 | 13.68 | 1,172,329 | +0.01(+0.06%) |
Sep 29, 2003 | 13.61 | 13.80 | 13.48 | 13.67 | 867,027 | +0.09(+0.65%) |
Sep 26, 2003 | 13.69 | 13.80 | 13.37 | 13.58 | 977,693 | -0.16(-1.16%) |
Sep 25, 2003 | 14.16 | 14.16 | 13.73 | 13.74 | 881,440 | -0.38(-2.66%) |
Sep 24, 2003 | 14.44 | 14.48 | 14.06 | 14.11 | 686,678 | -0.25(-1.72%) |
Sep 23, 2003 | 14.20 | 14.40 | 13.88 | 14.36 | 1,245,898 | +0.14(+1.01%) |
Sep 22, 2003 | 14.41 | 14.44 | 14.07 | 14.22 | 780,049 | -0.28(-1.93%) |
Sep 19, 2003 | 14.67 | 14.75 | 14.45 | 14.50 | 577,391 | -0.18(-1.20%) |
Sep 18, 2003 | 14.52 | 14.90 | 14.48 | 14.67 | 1,113,675 | +0.17(+1.16%) |
Sep 17, 2003 | 14.71 | 14.75 | 14.51 | 14.51 | 760,497 | -0.25(-1.68%) |
Sep 16, 2003 | 14.76 | 14.80 | 14.60 | 14.75 | 1,023,689 | -0.01(-0.05%) |
Sep 15, 2003 | 14.60 | 14.77 | 14.43 | 14.76 | 1,465,349 | +0.29(+1.98%) |
Sep 12, 2003 | 14.57 | 14.61 | 14.14 | 14.47 | 2,853,496 | -0.09(-0.60%) |
Sep 11, 2003 | 15.00 | 15.00 | 14.53 | 14.56 | 2,034,218 | -0.44(-2.93%) |
Sep 10, 2003 | 15.72 | 15.73 | 14.84 | 15.00 | 2,524,632 | -0.86(-5.43%) |
Sep 09, 2003 | 16.15 | 16.15 | 15.81 | 15.86 | 595,815 | -0.28(-1.73%) |
Sep 08, 2003 | 15.88 | 16.17 | 15.69 | 16.14 | 2,002,259 | +0.34(+2.17%) |
Sep 05, 2003 | 16.26 | 16.31 | 15.48 | 15.80 | 1,402,058 | -0.51(-3.13%) |
Sep 04, 2003 | 16.40 | 16.44 | 16.05 | 16.31 | 1,143,128 | -0.05(-0.29%) |
Sep 03, 2003 | 16.92 | 16.92 | 16.17 | 16.36 | 1,426,497 | -0.60(-3.53%) |
Sep 02, 2003 | 17.54 | 17.54 | 16.79 | 16.96 | 1,649,959 | -0.66(-3.76%) |
Aug 29, 2003 | 17.00 | 17.67 | 17.00 | 17.62 | 796,216 | +0.56(+3.27%) |
Aug 28, 2003 | 17.21 | 17.23 | 16.72 | 17.06 | 607,721 | -0.16(-0.93%) |
Aug 27, 2003 | 17.00 | 17.23 | 16.90 | 17.22 | 751,474 | +0.19(+1.12%) |
Aug 26, 2003 | 17.31 | 17.36 | 16.64 | 17.03 | 966,539 | -0.27(-1.57%) |
Aug 25, 2003 | 17.52 | 17.52 | 17.16 | 17.30 | 530,142 | -0.32(-1.81%) |
Aug 22, 2003 | 18.07 | 18.19 | 17.57 | 17.62 | 850,609 | -0.44(-2.43%) |
Aug 21, 2003 | 17.63 | 18.18 | 17.63 | 18.06 | 1,185,614 | +0.52(+2.96%) |
Aug 20, 2003 | 17.35 | 17.66 | 17.24 | 17.54 | 1,093,372 | +0.07(+0.41%) |
Aug 19, 2003 | 17.35 | 17.51 | 17.00 | 17.47 | 1,476,378 | +0.69(+4.09%) |
Aug 18, 2003 | 16.52 | 16.95 | 16.52 | 16.78 | 854,620 | +0.45(+2.79%) |
Aug 15, 2003 | 16.44 | 16.50 | 16.14 | 16.32 | 367,465 | -0.17(-1.02%) |
Aug 14, 2003 | 16.15 | 16.60 | 15.92 | 16.49 | 1,400,804 | +0.35(+2.18%) |
Aug 13, 2003 | 15.36 | 17.10 | 15.36 | 16.14 | 3,180,480 | +0.88(+5.75%) |
Aug 12, 2003 | 14.84 | 15.38 | 14.70 | 15.26 | 1,316,333 | +0.79(+5.46%) |
Aug 11, 2003 | 14.68 | 14.80 | 14.36 | 14.47 | 963,907 | -0.38(-2.58%) |
Aug 08, 2003 | 14.60 | 14.86 | 14.49 | 14.86 | 391,904 | +0.23(+1.58%) |
Aug 07, 2003 | 14.62 | 14.67 | 14.43 | 14.63 | 856,500 | +0.05(+0.33%) |
Aug 06, 2003 | 14.79 | 14.84 | 14.50 | 14.58 | 760,623 | -0.21(-1.40%) |
Aug 05, 2003 | 14.99 | 15.04 | 14.72 | 14.79 | 982,831 | -0.20(-1.33%) |
Aug 04, 2003 | 15.26 | 15.26 | 14.90 | 14.98 | 676,527 | -0.28(-1.83%) |
Aug 01, 2003 | 15.31 | 15.54 | 15.21 | 15.26 | 803,611 | -0.04(-0.26%) |
Jul 31, 2003 | 15.36 | 15.54 | 15.25 | 15.30 | 599,073 | +0.10(+0.68%) |
Jul 30, 2003 | 15.08 | 15.25 | 14.90 | 15.20 | 905,127 | +0.28(+1.87%) |
Jul 29, 2003 | 15.08 | 15.12 | 14.75 | 14.92 | 1,429,881 | -0.08(-0.53%) |
Jul 28, 2003 | 15.38 | 15.45 | 14.92 | 15.00 | 1,290,013 | -0.38(-2.44%) |
Jul 25, 2003 | 15.06 | 15.40 | 15.04 | 15.38 | 1,445,296 | +0.30(+1.96%) |
Jul 24, 2003 | 15.16 | 15.56 | 14.92 | 15.08 | 2,113,301 | +0.32(+2.16%) |
Jul 23, 2003 | 14.44 | 14.76 | 14.30 | 14.76 | 1,237,876 | +0.32(+2.21%) |
Jul 22, 2003 | 14.01 | 14.47 | 13.89 | 14.44 | 1,327,236 | +0.38(+2.72%) |
Jul 21, 2003 | 14.16 | 14.28 | 13.88 | 14.06 | 881,064 | -0.02(-0.11%) |
Jul 18, 2003 | 14.00 | 14.14 | 13.70 | 14.07 | 941,222 | +0.12(+0.86%) |
Jul 17, 2003 | 13.84 | 14.16 | 13.82 | 13.96 | 1,524,880 | +0.26(+1.86%) |
Jul 16, 2003 | 13.88 | 13.96 | 13.64 | 13.70 | 802,232 | -0.05(-0.35%) |
Jul 15, 2003 | 14.12 | 14.15 | 13.54 | 13.75 | 1,135,106 | -0.17(-1.20%) |
Jul 14, 2003 | 14.14 | 14.23 | 13.78 | 13.92 | 1,475,250 | -0.02(-0.17%) |
Jul 11, 2003 | 13.36 | 13.97 | 13.36 | 13.94 | 2,463,220 | +0.72(+5.43%) |
Jul 10, 2003 | 12.96 | 13.25 | 12.93 | 13.22 | 1,675,651 | +0.19(+1.47%) |
Jul 09, 2003 | 13.17 | 13.29 | 13.01 | 13.03 | 1,877,808 | -0.10(-0.79%) |
Jul 08, 2003 | 13.05 | 13.33 | 13.03 | 13.13 | 1,816,522 | +0.08(+0.61%) |
Jul 07, 2003 | 13.07 | 13.40 | 12.93 | 13.05 | 2,126,962 | +0.13(+0.99%) |
Jul 03, 2003 | 12.53 | 13.09 | 12.49 | 12.93 | 1,857,128 | +0.25(+1.95%) |
Jul 02, 2003 | 13.07 | 13.07 | 12.41 | 12.68 | 5,266,209 | -0.44(-3.35%) |
Jul 01, 2003 | 13.63 | 13.64 | 12.97 | 13.12 | 2,829,558 | -0.51(-3.75%) |
Jun 30, 2003 | 13.84 | 13.96 | 13.44 | 13.63 | 3,698,591 | +0.12(+0.89%) |
Jun 27, 2003 | 13.96 | 14.40 | 12.66 | 13.51 | 7,601,594 | -2.06(-13.22%) |
Jun 26, 2003 | 15.56 | 15.69 | 15.41 | 15.57 | 809,125 | -0.09(-0.56%) |
Jun 25, 2003 | 15.57 | 15.89 | 15.50 | 15.65 | 475,248 | +0.08(+0.51%) |
Jun 24, 2003 | 16.02 | 16.12 | 15.52 | 15.57 | 778,294 | -0.45(-2.79%) |
Jun 23, 2003 | 16.21 | 16.36 | 15.72 | 16.02 | 723,149 | -0.20(-1.23%) |
Jun 20, 2003 | 16.21 | 16.25 | 16.05 | 16.22 | 1,255,172 | +0.02(+0.15%) |
Jun 19, 2003 | 16.64 | 16.73 | 16.04 | 16.20 | 597,945 | -0.31(-1.89%) |
Jun 18, 2003 | 16.76 | 16.84 | 16.36 | 16.51 | 2,471,492 | -1.22(-6.89%) |
Jun 17, 2003 | 17.15 | 17.94 | 16.83 | 17.73 | 1,603,587 | +0.97(+5.81%) |
Jun 16, 2003 | 15.96 | 16.76 | 15.91 | 16.76 | 1,407,322 | +1.20(+7.75%) |
Jun 13, 2003 | 15.92 | 15.92 | 15.30 | 15.55 | 760,748 | -0.13(-0.81%) |
Jun 12, 2003 | 15.56 | 16.04 | 15.54 | 15.68 | 668,004 | +0.40(+2.61%) |
Jun 11, 2003 | 15.04 | 15.34 | 14.53 | 15.28 | 757,239 | +0.22(+1.43%) |
Jun 10, 2003 | 15.52 | 15.52 | 14.92 | 15.06 | 879,560 | -0.12(-0.79%) |
Jun 09, 2003 | 15.22 | 15.36 | 15.08 | 15.18 | 908,887 | -0.10(-0.63%) |
Jun 06, 2003 | 15.16 | 15.55 | 15.11 | 15.28 | 1,291,016 | +0.22(+1.48%) |
Jun 05, 2003 | 14.43 | 15.11 | 14.08 | 15.06 | 1,502,070 | +0.57(+3.97%) |
Jun 04, 2003 | 14.02 | 14.54 | 13.88 | 14.48 | 1,551,952 | +0.47(+3.36%) |
Jun 03, 2003 | 14.28 | 14.28 | 13.89 | 14.01 | 1,018,174 | -0.23(-1.62%) |