Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 15.13 | 15.25 | 15.08 | 15.16 | 7,493,797 | +0.07(+0.50%) |
Apr 29, 2004 | 14.96 | 15.12 | 14.96 | 15.09 | 4,728,677 | +0.12(+0.83%) |
Apr 28, 2004 | 15.00 | 15.04 | 14.93 | 14.96 | 3,630,667 | -0.05(-0.35%) |
Apr 27, 2004 | 15.06 | 15.15 | 15.00 | 15.02 | 4,940,562 | -0.02(-0.10%) |
Apr 26, 2004 | 14.98 | 15.04 | 14.93 | 15.03 | 4,267,609 | +0.02(+0.10%) |
Apr 23, 2004 | 14.90 | 15.02 | 14.79 | 15.02 | 4,749,898 | +0.11(+0.75%) |
Apr 22, 2004 | 14.60 | 14.93 | 14.59 | 14.90 | 6,161,717 | +0.26(+1.76%) |
Apr 21, 2004 | 14.62 | 14.71 | 14.57 | 14.65 | 4,089,805 | -0.01(-0.06%) |
Apr 20, 2004 | 14.74 | 14.75 | 14.65 | 14.66 | 6,011,886 | -0.08(-0.53%) |
Apr 19, 2004 | 14.63 | 14.79 | 14.54 | 14.73 | 5,688,431 | +0.05(+0.34%) |
Apr 16, 2004 | 14.74 | 14.74 | 14.56 | 14.68 | 3,669,250 | +0.12(+0.85%) |
Apr 15, 2004 | 14.42 | 14.61 | 14.39 | 14.56 | 3,068,640 | +0.14(+0.97%) |
Apr 14, 2004 | 14.29 | 14.43 | 14.25 | 14.42 | 4,119,064 | +0.12(+0.87%) |
Apr 13, 2004 | 14.41 | 14.47 | 14.27 | 14.29 | 4,889,440 | -0.09(-0.65%) |
Apr 12, 2004 | 14.46 | 14.46 | 14.34 | 14.39 | 2,476,711 | -0.04(-0.28%) |
Apr 08, 2004 | 14.54 | 14.54 | 14.37 | 14.43 | 3,427,463 | -0.10(-0.66%) |
Apr 07, 2004 | 14.51 | 14.61 | 14.49 | 14.52 | 4,951,494 | -0.04(-0.26%) |
Apr 06, 2004 | 14.51 | 14.60 | 14.49 | 14.56 | 5,116,115 | +0.05(+0.34%) |
Apr 05, 2004 | 14.52 | 14.54 | 14.44 | 14.51 | 2,414,335 | -0.03(-0.19%) |
Apr 02, 2004 | 14.62 | 14.65 | 14.52 | 14.54 | 4,130,639 | -0.05(-0.36%) |
Apr 01, 2004 | 14.52 | 14.71 | 14.42 | 14.59 | 4,391,075 | +0.07(+0.51%) |
Mar 31, 2004 | 14.47 | 14.54 | 14.34 | 14.52 | 2,155,186 | +0.04(+0.28%) |
Mar 30, 2004 | 14.46 | 14.49 | 14.39 | 14.48 | 2,982,793 | +0.02(+0.11%) |
Mar 29, 2004 | 14.30 | 14.46 | 14.29 | 14.46 | 2,383,791 | +0.22(+1.53%) |
Mar 26, 2004 | 14.47 | 14.47 | 14.23 | 14.24 | 3,307,855 | -0.21(-1.46%) |
Mar 25, 2004 | 14.46 | 14.52 | 14.23 | 14.46 | 4,434,159 | +0.02(+0.15%) |
Mar 24, 2004 | 14.40 | 14.46 | 14.34 | 14.43 | 4,632,541 | +0.02(+0.13%) |
Mar 23, 2004 | 14.43 | 14.52 | 14.40 | 14.42 | 4,113,277 | -0.02(-0.13%) |
Mar 22, 2004 | 14.28 | 14.53 | 14.24 | 14.43 | 5,294,884 | +0.13(+0.89%) |
Mar 19, 2004 | 14.46 | 14.52 | 14.31 | 14.31 | 7,013,438 | -0.18(-1.27%) |
Mar 18, 2004 | 14.46 | 14.61 | 14.40 | 14.49 | 3,555,751 | +0.03(+0.19%) |
Mar 17, 2004 | 14.45 | 14.54 | 14.40 | 14.46 | 5,176,241 | +0.11(+0.76%) |
Mar 16, 2004 | 14.32 | 14.50 | 14.23 | 14.35 | 10,160,209 | -0.06(-0.43%) |
Mar 15, 2004 | 14.54 | 14.54 | 14.38 | 14.42 | 4,395,255 | -0.13(-0.88%) |
Mar 12, 2004 | 14.60 | 14.60 | 14.43 | 14.54 | 7,894,097 | -0.05(-0.36%) |
Mar 11, 2004 | 14.82 | 14.82 | 14.54 | 14.60 | 5,428,317 | -0.23(-1.55%) |
Mar 10, 2004 | 14.80 | 14.93 | 14.77 | 14.83 | 6,293,221 | +0.03(+0.19%) |
Mar 09, 2004 | 14.70 | 14.82 | 14.68 | 14.80 | 2,925,240 | +0.05(+0.36%) |
Mar 08, 2004 | 14.77 | 14.85 | 14.69 | 14.75 | 3,860,558 | -0.06(-0.40%) |
Mar 05, 2004 | 14.62 | 14.80 | 14.56 | 14.80 | 5,418,992 | +0.19(+1.28%) |
Mar 04, 2004 | 14.67 | 14.67 | 14.55 | 14.62 | 2,793,093 | -0.05(-0.36%) |
Mar 03, 2004 | 14.56 | 14.67 | 14.55 | 14.67 | 3,810,721 | +0.04(+0.28%) |
Mar 02, 2004 | 14.46 | 14.66 | 14.46 | 14.63 | 6,905,084 | -0.05(-0.32%) |
Mar 01, 2004 | 14.62 | 14.88 | 14.46 | 14.68 | 10,251,201 | +0.38(+2.63%) |
Feb 27, 2004 | 14.25 | 14.31 | 14.23 | 14.30 | 4,209,735 | +0.04(+0.28%) |
Feb 26, 2004 | 14.27 | 14.31 | 14.18 | 14.26 | 4,420,334 | -0.00(-0.02%) |
Feb 25, 2004 | 14.19 | 14.30 | 14.12 | 14.26 | 4,707,456 | +0.02(+0.13%) |
Feb 24, 2004 | 14.15 | 14.27 | 14.05 | 14.24 | 7,195,421 | +0.08(+0.59%) |
Feb 23, 2004 | 14.02 | 14.19 | 14.00 | 14.16 | 6,159,787 | +0.14(+0.98%) |
Feb 20, 2004 | 14.07 | 14.07 | 13.96 | 14.02 | 4,636,721 | +0.03(+0.20%) |
Feb 19, 2004 | 13.92 | 14.12 | 13.82 | 14.00 | 6,170,076 | +0.09(+0.67%) |
Feb 18, 2004 | 13.86 | 13.98 | 13.82 | 13.90 | 6,808,305 | -0.06(-0.42%) |
Feb 17, 2004 | 13.98 | 13.99 | 13.76 | 13.96 | 10,533,822 | +0.02(+0.11%) |
Feb 13, 2004 | 13.97 | 14.03 | 13.91 | 13.95 | 5,495,515 | -0.02(-0.18%) |
Feb 12, 2004 | 13.99 | 14.03 | 13.92 | 13.97 | 4,268,252 | -0.02(-0.16%) |
Feb 11, 2004 | 13.99 | 14.07 | 13.94 | 13.99 | 6,619,891 | -0.02(-0.15%) |
Feb 10, 2004 | 13.94 | 14.04 | 13.92 | 14.01 | 5,894,850 | +0.04(+0.31%) |
Feb 09, 2004 | 14.12 | 14.12 | 13.87 | 13.97 | 5,571,717 | -0.02(-0.18%) |
Feb 06, 2004 | 13.97 | 14.06 | 13.95 | 14.00 | 8,924,586 | +0.04(+0.27%) |
Feb 05, 2004 | 13.95 | 14.06 | 13.87 | 13.96 | 9,685,316 | -0.01(-0.07%) |
Feb 04, 2004 | 13.91 | 14.03 | 13.82 | 13.97 | 12,081,646 | -0.23(-1.62%) |
Feb 03, 2004 | 14.27 | 14.27 | 14.17 | 14.20 | 3,082,466 | +0.05(+0.37%) |
Feb 02, 2004 | 14.10 | 14.29 | 14.05 | 14.15 | 4,718,710 | +0.02(+0.11%) |
Jan 30, 2004 | 14.25 | 14.28 | 14.10 | 14.13 | 6,855,890 | -0.18(-1.24%) |
Jan 29, 2004 | 14.31 | 14.35 | 14.24 | 14.31 | 4,300,405 | +0.08(+0.55%) |
Jan 28, 2004 | 14.26 | 14.40 | 14.19 | 14.23 | 6,955,563 | -0.06(-0.44%) |
Jan 27, 2004 | 14.29 | 14.31 | 14.20 | 14.29 | 6,683,874 | -0.05(-0.33%) |
Jan 26, 2004 | 14.24 | 14.37 | 14.21 | 14.34 | 4,583,347 | +0.12(+0.88%) |
Jan 23, 2004 | 14.20 | 14.27 | 14.15 | 14.21 | 5,963,657 | +0.07(+0.48%) |
Jan 22, 2004 | 14.26 | 14.26 | 14.12 | 14.15 | 3,695,615 | -0.12(-0.81%) |
Jan 21, 2004 | 14.29 | 14.31 | 14.10 | 14.26 | 5,661,423 | -0.02(-0.17%) |
Jan 20, 2004 | 14.12 | 14.29 | 14.12 | 14.29 | 5,159,521 | +0.15(+1.08%) |
Jan 16, 2004 | 14.10 | 14.17 | 14.06 | 14.13 | 4,514,219 | +0.09(+0.64%) |
Jan 15, 2004 | 14.09 | 14.11 | 14.00 | 14.04 | 4,059,582 | -0.05(-0.33%) |
Jan 14, 2004 | 14.02 | 14.13 | 13.98 | 14.09 | 2,718,820 | +0.07(+0.49%) |
Jan 13, 2004 | 14.15 | 14.17 | 13.98 | 14.02 | 3,549,321 | -0.13(-0.92%) |
Jan 12, 2004 | 14.11 | 14.23 | 14.07 | 14.15 | 5,326,715 | -0.03(-0.22%) |
Jan 09, 2004 | 14.12 | 14.22 | 14.10 | 14.18 | 5,254,693 | +0.05(+0.33%) |
Jan 08, 2004 | 14.08 | 14.18 | 14.07 | 14.14 | 3,656,389 | +0.03(+0.20%) |
Jan 07, 2004 | 14.12 | 14.15 | 14.04 | 14.11 | 6,200,300 | -0.04(-0.31%) |
Jan 06, 2004 | 14.17 | 14.22 | 14.10 | 14.15 | 4,238,350 | -0.08(-0.55%) |
Jan 05, 2004 | 14.18 | 14.28 | 14.06 | 14.23 | 7,457,143 | +0.23(+1.64%) |
Jan 02, 2004 | 14.15 | 14.24 | 13.98 | 14.00 | 3,976,628 | -0.09(-0.64%) |
Dec 31, 2003 | 14.20 | 14.25 | 14.03 | 14.09 | 4,709,064 | -0.08(-0.57%) |
Dec 30, 2003 | 14.06 | 14.21 | 14.05 | 14.17 | 4,704,241 | +0.04(+0.31%) |
Dec 29, 2003 | 14.07 | 14.13 | 13.97 | 14.13 | 4,929,630 | +0.09(+0.62%) |
Dec 26, 2003 | 13.99 | 14.07 | 13.96 | 14.04 | 1,491,557 | +0.03(+0.22%) |
Dec 24, 2003 | 13.84 | 14.12 | 13.84 | 14.01 | 3,554,787 | +0.21(+1.56%) |
Dec 23, 2003 | 14.07 | 14.11 | 13.79 | 13.79 | 7,918,532 | -0.26(-1.88%) |
Dec 22, 2003 | 14.00 | 14.17 | 14.00 | 14.06 | 7,797,639 | +0.06(+0.40%) |
Dec 19, 2003 | 14.07 | 14.07 | 13.93 | 14.00 | 10,704,874 | -0.07(-0.46%) |
Dec 18, 2003 | 14.12 | 14.33 | 14.00 | 14.07 | 13,957,105 | -0.04(-0.26%) |
Dec 17, 2003 | 14.59 | 14.75 | 14.12 | 14.10 | 17,722,492 | -0.54(-3.67%) |
Dec 16, 2003 | 14.40 | 14.68 | 14.35 | 14.64 | 6,708,310 | +0.26(+1.84%) |
Dec 15, 2003 | 14.31 | 14.44 | 14.27 | 14.38 | 4,601,031 | +0.13(+0.94%) |
Dec 12, 2003 | 14.27 | 14.31 | 14.18 | 14.24 | 3,783,070 | -0.08(-0.56%) |
Dec 11, 2003 | 14.27 | 14.35 | 14.27 | 14.33 | 2,145,540 | +0.06(+0.39%) |
Dec 10, 2003 | 14.28 | 14.32 | 14.18 | 14.27 | 2,160,973 | -0.01(-0.04%) |
Dec 09, 2003 | 14.37 | 14.37 | 14.26 | 14.28 | 2,747,757 | -0.05(-0.35%) |
Dec 08, 2003 | 14.23 | 14.34 | 14.17 | 14.33 | 2,555,807 | +0.05(+0.35%) |
Dec 05, 2003 | 14.23 | 14.35 | 14.21 | 14.28 | 2,156,793 | +0.02(+0.15%) |
Dec 04, 2003 | 14.28 | 14.27 | 14.19 | 14.25 | 1,999,567 | -0.02(-0.17%) |
Dec 03, 2003 | 14.16 | 14.31 | 14.14 | 14.28 | 4,247,032 | +0.14(+1.01%) |
Dec 02, 2003 | 14.12 | 14.15 | 14.04 | 14.14 | 3,689,184 | +0.02(+0.13%) |
Dec 01, 2003 | 14.00 | 14.10 | 13.99 | 14.12 | 3,036,166 | +0.12(+0.84%) |
Nov 28, 2003 | 14.01 | 14.02 | 13.96 | 14.00 | 1,453,617 | -0.09(-0.62%) |
Nov 26, 2003 | 14.09 | 14.10 | 14.00 | 14.09 | 1,901,502 | +0.07(+0.49%) |
Nov 25, 2003 | 13.96 | 14.08 | 13.90 | 14.02 | 3,313,000 | +0.05(+0.36%) |
Nov 24, 2003 | 13.90 | 14.02 | 13.87 | 13.97 | 2,488,286 | +0.15(+1.08%) |
Nov 21, 2003 | 13.77 | 13.89 | 13.78 | 13.82 | 3,018,804 | +0.05(+0.36%) |
Nov 20, 2003 | 13.87 | 13.91 | 13.77 | 13.77 | 2,922,346 | -0.15(-1.09%) |
Nov 19, 2003 | 13.80 | 13.94 | 13.78 | 13.92 | 2,451,954 | +0.08(+0.56%) |
Nov 18, 2003 | 14.10 | 14.10 | 13.84 | 13.84 | 4,215,844 | -0.25(-1.79%) |
Nov 17, 2003 | 13.99 | 14.10 | 13.96 | 14.10 | 4,471,456 | +0.17(+1.25%) |
Nov 14, 2003 | 14.00 | 14.06 | 13.92 | 13.92 | 3,686,291 | -0.08(-0.58%) |
Nov 13, 2003 | 13.78 | 14.00 | 13.76 | 14.00 | 4,739,930 | +0.24(+1.74%) |
Nov 12, 2003 | 13.67 | 13.81 | 13.61 | 13.76 | 4,341,560 | +0.12(+0.89%) |
Nov 11, 2003 | 13.69 | 13.72 | 13.63 | 13.64 | 4,845,391 | -0.05(-0.36%) |
Nov 10, 2003 | 13.82 | 13.83 | 13.64 | 13.69 | 4,227,418 | -0.08(-0.59%) |
Nov 07, 2003 | 13.79 | 13.89 | 13.73 | 13.77 | 3,867,310 | +0.02(+0.16%) |
Nov 06, 2003 | 13.81 | 13.83 | 13.68 | 13.75 | 5,371,085 | -0.03(-0.20%) |
Nov 05, 2003 | 14.09 | 14.09 | 13.75 | 13.78 | 9,597,539 | -0.15(-1.05%) |
Nov 04, 2003 | 14.09 | 14.09 | 13.94 | 13.92 | 4,165,042 | -0.13(-0.93%) |
Nov 03, 2003 | 13.95 | 14.07 | 13.99 | 14.05 | 3,163,847 | +0.11(+0.78%) |
Oct 31, 2003 | 14.07 | 14.08 | 13.93 | 13.95 | 5,069,494 | -0.10(-0.69%) |
Oct 30, 2003 | 14.01 | 14.09 | 14.01 | 14.04 | 3,402,384 | +0.04(+0.31%) |
Oct 29, 2003 | 14.01 | 14.28 | 13.93 | 14.00 | 4,622,895 | -0.06(-0.42%) |
Oct 28, 2003 | 13.96 | 14.06 | 13.91 | 14.06 | 8,211,121 | +0.34(+2.47%) |
Oct 27, 2003 | 13.81 | 13.81 | 13.69 | 13.72 | 2,987,937 | +0.04(+0.27%) |
Oct 24, 2003 | 13.75 | 13.75 | 13.65 | 13.68 | 3,464,760 | -0.08(-0.57%) |
Oct 23, 2003 | 13.83 | 13.86 | 13.69 | 13.76 | 5,114,186 | -0.07(-0.52%) |
Oct 22, 2003 | 13.83 | 13.85 | 13.74 | 13.83 | 3,925,827 | -0.01(-0.07%) |
Oct 21, 2003 | 13.78 | 13.91 | 13.78 | 13.84 | 5,038,949 | +0.06(+0.41%) |
Oct 20, 2003 | 13.91 | 13.90 | 13.68 | 13.78 | 5,340,862 | -0.13(-0.92%) |
Oct 17, 2003 | 13.91 | 13.97 | 13.85 | 13.91 | 5,593,902 | -0.07(-0.53%) |
Oct 16, 2003 | 13.68 | 14.00 | 13.61 | 13.99 | 8,526,538 | +0.05(+0.36%) |
Oct 15, 2003 | 13.96 | 13.99 | 13.84 | 13.94 | 5,083,963 | -0.02(-0.13%) |
Oct 14, 2003 | 14.02 | 14.02 | 13.71 | 13.96 | 8,418,505 | -0.03(-0.22%) |
Oct 13, 2003 | 14.07 | 14.09 | 13.97 | 13.99 | 3,184,711 | -0.08(-0.60%) |
Oct 10, 2003 | 14.13 | 14.13 | 13.96 | 14.07 | 7,433,672 | -0.03(-0.24%) |
Oct 09, 2003 | 14.34 | 14.34 | 14.05 | 14.10 | 11,244,394 | -0.23(-1.63%) |
Oct 08, 2003 | 14.34 | 14.44 | 14.25 | 14.34 | 4,883,009 | -0.12(-0.86%) |
Oct 07, 2003 | 14.48 | 14.50 | 14.37 | 14.46 | 6,124,741 | -0.09(-0.62%) |
Oct 06, 2003 | 14.63 | 14.64 | 14.45 | 14.55 | 4,015,854 | -0.08(-0.55%) |
Oct 03, 2003 | 14.79 | 14.79 | 14.61 | 14.63 | 3,528,422 | -0.05(-0.32%) |
Oct 02, 2003 | 14.66 | 14.78 | 14.56 | 14.68 | 5,614,801 | -0.12(-0.84%) |
Oct 01, 2003 | 14.63 | 14.80 | 14.61 | 14.80 | 5,353,723 | +0.16(+1.13%) |
Sep 30, 2003 | 14.48 | 14.64 | 14.47 | 14.64 | 4,573,059 | +0.16(+1.10%) |
Sep 29, 2003 | 14.62 | 14.62 | 14.43 | 14.48 | 7,436,566 | -0.11(-0.75%) |
Sep 26, 2003 | 14.70 | 14.76 | 14.59 | 14.59 | 2,584,101 | -0.11(-0.74%) |
Sep 25, 2003 | 14.74 | 14.80 | 14.71 | 14.70 | 2,885,692 | -0.04(-0.30%) |
Sep 24, 2003 | 14.77 | 14.81 | 14.68 | 14.74 | 3,162,526 | -0.03(-0.21%) |
Sep 23, 2003 | 14.60 | 14.77 | 14.60 | 14.77 | 3,892,710 | +0.17(+1.19%) |
Sep 22, 2003 | 14.59 | 14.62 | 14.58 | 14.60 | 3,034,880 | -0.06(-0.42%) |
Sep 19, 2003 | 14.73 | 14.73 | 14.70 | 14.66 | 4,065,048 | -0.07(-0.46%) |
Sep 18, 2003 | 14.66 | 14.77 | 14.65 | 14.73 | 3,024,591 | +0.03(+0.19%) |
Sep 17, 2003 | 14.76 | 14.84 | 14.66 | 14.70 | 3,412,029 | -0.14(-0.96%) |
Sep 16, 2003 | 14.69 | 14.84 | 14.57 | 14.84 | 5,434,426 | +0.20(+1.34%) |
Sep 15, 2003 | 14.70 | 14.71 | 14.59 | 14.65 | 3,374,411 | -0.03(-0.23%) |
Sep 12, 2003 | 14.69 | 14.70 | 14.57 | 14.68 | 2,866,079 | -0.01(-0.06%) |
Sep 11, 2003 | 14.70 | 14.70 | 14.62 | 14.69 | 3,772,460 | +0.07(+0.45%) |
Sep 10, 2003 | 14.70 | 14.80 | 14.61 | 14.63 | 5,053,739 | -0.07(-0.47%) |
Sep 09, 2003 | 14.60 | 14.72 | 14.49 | 14.70 | 4,744,432 | +0.14(+0.96%) |
Sep 08, 2003 | 14.52 | 14.59 | 14.49 | 14.56 | 3,718,765 | +0.05(+0.36%) |
Sep 05, 2003 | 14.53 | 14.59 | 14.47 | 14.50 | 4,756,007 | -0.07(-0.51%) |
Sep 04, 2003 | 14.62 | 14.66 | 14.49 | 14.58 | 4,588,492 | -0.02(-0.13%) |
Sep 03, 2003 | 14.51 | 14.60 | 14.40 | 14.60 | 5,616,088 | +0.05(+0.34%) |
Sep 02, 2003 | 14.41 | 14.58 | 14.29 | 14.55 | 3,648,351 | +0.13(+0.88%) |
Aug 29, 2003 | 14.44 | 14.46 | 14.28 | 14.42 | 2,239,747 | -0.02(-0.17%) |
Aug 28, 2003 | 14.39 | 14.45 | 14.27 | 14.44 | 2,509,507 | +0.05(+0.37%) |
Aug 27, 2003 | 14.39 | 14.39 | 14.27 | 14.39 | 2,226,243 | +0.00(+0.00%) |
Aug 26, 2003 | 14.33 | 14.41 | 14.18 | 14.39 | 3,974,699 | -0.00(-0.02%) |
Aug 25, 2003 | 14.43 | 14.46 | 14.33 | 14.39 | 2,502,433 | +0.01(+0.07%) |
Aug 22, 2003 | 14.41 | 14.49 | 14.36 | 14.38 | 2,677,986 | -0.02(-0.11%) |
Aug 21, 2003 | 14.40 | 14.44 | 14.31 | 14.40 | 2,688,597 | +0.05(+0.35%) |
Aug 20, 2003 | 14.31 | 14.45 | 14.28 | 14.35 | 2,200,199 | +0.01(+0.04%) |
Aug 19, 2003 | 14.46 | 14.46 | 14.16 | 14.34 | 5,289,418 | -0.12(-0.82%) |
Aug 18, 2003 | 14.54 | 14.58 | 14.44 | 14.46 | 1,647,175 | -0.07(-0.49%) |
Aug 15, 2003 | 14.52 | 14.54 | 14.38 | 14.53 | 1,132,413 | +0.01(+0.06%) |
Aug 14, 2003 | 14.39 | 14.53 | 14.35 | 14.52 | 2,406,619 | +0.12(+0.84%) |
Aug 13, 2003 | 14.44 | 14.46 | 14.21 | 14.40 | 4,545,407 | -0.01(-0.09%) |
Aug 12, 2003 | 14.38 | 14.43 | 14.25 | 14.42 | 2,532,978 | +0.06(+0.39%) |
Aug 11, 2003 | 14.33 | 14.40 | 14.33 | 14.36 | 2,106,635 | +0.01(+0.09%) |
Aug 08, 2003 | 14.21 | 14.40 | 14.20 | 14.35 | 2,917,845 | +0.13(+0.94%) |
Aug 07, 2003 | 14.19 | 14.22 | 14.03 | 14.21 | 2,827,496 | +0.06(+0.44%) |
Aug 06, 2003 | 14.15 | 14.26 | 14.10 | 14.15 | 2,856,433 | +0.03(+0.24%) |
Aug 05, 2003 | 14.21 | 14.26 | 14.10 | 14.12 | 3,660,890 | -0.09(-0.63%) |
Aug 04, 2003 | 14.20 | 14.24 | 14.09 | 14.21 | 3,290,171 | +0.01(+0.04%) |
Aug 01, 2003 | 14.34 | 14.34 | 14.15 | 14.20 | 5,064,993 | -0.07(-0.46%) |
Jul 31, 2003 | 14.48 | 14.48 | 14.25 | 14.27 | 4,988,470 | -0.14(-0.95%) |
Jul 30, 2003 | 14.35 | 14.42 | 14.28 | 14.40 | 5,356,616 | +0.05(+0.35%) |
Jul 29, 2003 | 14.63 | 14.63 | 14.32 | 14.35 | 5,339,897 | -0.28(-1.89%) |
Jul 28, 2003 | 14.70 | 14.74 | 14.57 | 14.63 | 3,569,898 | -0.09(-0.61%) |
Jul 25, 2003 | 14.54 | 14.74 | 14.54 | 14.72 | 2,370,929 | +0.18(+1.22%) |
Jul 24, 2003 | 14.70 | 14.76 | 14.54 | 14.54 | 3,181,174 | -0.16(-1.08%) |
Jul 23, 2003 | 14.59 | 14.73 | 14.57 | 14.70 | 3,501,092 | +0.06(+0.42%) |
Jul 22, 2003 | 14.54 | 14.69 | 14.49 | 14.64 | 4,768,546 | +0.12(+0.84%) |
Jul 21, 2003 | 14.76 | 14.76 | 14.47 | 14.52 | 6,109,308 | -0.24(-1.64%) |
Jul 18, 2003 | 14.87 | 14.87 | 14.68 | 14.76 | 3,933,544 | -0.03(-0.19%) |
Jul 17, 2003 | 14.80 | 14.88 | 14.74 | 14.79 | 8,935,197 | -0.17(-1.16%) |
Jul 16, 2003 | 15.02 | 15.04 | 14.82 | 14.96 | 5,791,319 | -0.05(-0.31%) |
Jul 15, 2003 | 15.07 | 15.07 | 14.88 | 15.01 | 3,798,503 | +0.04(+0.25%) |
Jul 14, 2003 | 15.13 | 15.18 | 14.96 | 14.97 | 7,515,339 | -0.15(-1.01%) |
Jul 11, 2003 | 14.80 | 15.17 | 14.78 | 15.12 | 6,741,106 | +0.32(+2.19%) |
Jul 10, 2003 | 14.65 | 14.82 | 14.56 | 14.80 | 5,234,758 | +0.15(+1.04%) |
Jul 09, 2003 | 14.68 | 14.82 | 14.60 | 14.65 | 6,043,395 | +0.00(+0.00%) |
Jul 08, 2003 | 14.77 | 14.81 | 14.56 | 14.65 | 8,775,077 | -0.19(-1.26%) |
Jul 07, 2003 | 14.73 | 14.86 | 14.71 | 14.84 | 4,990,720 | +0.09(+0.59%) |
Jul 03, 2003 | 14.82 | 14.84 | 14.65 | 14.75 | 1,558,113 | -0.06(-0.38%) |
Jul 02, 2003 | 14.94 | 14.94 | 14.74 | 14.80 | 4,360,209 | -0.06(-0.42%) |
Jul 01, 2003 | 14.75 | 14.92 | 14.54 | 14.87 | 4,049,615 | +0.12(+0.82%) |
Jun 30, 2003 | 14.84 | 14.85 | 14.63 | 14.75 | 5,738,267 | -0.03(-0.21%) |
Jun 27, 2003 | 14.82 | 14.94 | 14.67 | 14.78 | 4,226,775 | -0.07(-0.46%) |
Jun 26, 2003 | 14.96 | 15.12 | 14.75 | 14.84 | 4,049,293 | -0.02(-0.15%) |
Jun 25, 2003 | 14.81 | 15.08 | 14.59 | 14.87 | 9,300,450 | +0.05(+0.36%) |
Jun 24, 2003 | 14.96 | 15.02 | 14.77 | 14.81 | 5,346,328 | -0.14(-0.96%) |
Jun 23, 2003 | 14.74 | 14.97 | 14.68 | 14.96 | 7,202,173 | +0.18(+1.24%) |
Jun 20, 2003 | 14.96 | 14.97 | 14.74 | 14.77 | 12,981,275 | -0.18(-1.21%) |
Jun 19, 2003 | 15.16 | 15.19 | 14.92 | 14.95 | 9,775,986 | -0.34(-2.22%) |
Jun 18, 2003 | 15.22 | 15.40 | 15.21 | 15.29 | 5,378,480 | -0.09(-0.57%) |
Jun 17, 2003 | 15.39 | 15.45 | 15.26 | 15.38 | 4,190,443 | -0.07(-0.42%) |
Jun 16, 2003 | 15.17 | 15.45 | 15.17 | 15.45 | 5,165,630 | +0.30(+1.97%) |
Jun 13, 2003 | 14.93 | 15.18 | 14.93 | 15.15 | 4,653,761 | +0.15(+0.99%) |
Jun 12, 2003 | 14.91 | 15.00 | 14.74 | 15.00 | 4,449,593 | +0.08(+0.56%) |
Jun 11, 2003 | 14.77 | 14.91 | 14.72 | 14.91 | 3,124,907 | +0.16(+1.05%) |
Jun 10, 2003 | 14.80 | 14.83 | 14.69 | 14.76 | 4,643,473 | -0.07(-0.46%) |
Jun 09, 2003 | 14.82 | 14.92 | 14.79 | 14.83 | 4,307,800 | -0.11(-0.71%) |
Jun 06, 2003 | 14.93 | 14.98 | 14.84 | 14.93 | 6,355,596 | +0.05(+0.35%) |
Jun 05, 2003 | 14.75 | 14.90 | 14.74 | 14.88 | 3,683,075 | +0.09(+0.61%) |
Jun 04, 2003 | 14.76 | 14.90 | 14.71 | 14.79 | 3,894,639 | +0.04(+0.25%) |
Jun 03, 2003 | 14.68 | 14.77 | 14.64 | 14.75 | 3,505,593 | +0.12(+0.79%) |
Jun 02, 2003 | 14.59 | 14.66 | 14.54 | 14.64 | 4,296,868 | +0.09(+0.60%) |
May 30, 2003 | 14.37 | 14.55 | 14.29 | 14.55 | 6,006,741 | +0.22(+1.52%) |
May 29, 2003 | 14.04 | 14.37 | 14.04 | 14.33 | 4,763,402 | -0.01(-0.09%) |
May 28, 2003 | 14.37 | 14.43 | 14.29 | 14.34 | 4,089,162 | -0.07(-0.50%) |
May 27, 2003 | 14.45 | 14.51 | 14.35 | 14.42 | 4,650,225 | -0.07(-0.45%) |
May 23, 2003 | 14.38 | 14.54 | 14.17 | 14.48 | 4,830,601 | +0.09(+0.63%) |
May 22, 2003 | 14.10 | 14.44 | 14.10 | 14.39 | 4,883,652 | +0.24(+1.67%) |
May 21, 2003 | 14.05 | 14.23 | 13.97 | 14.15 | 3,677,931 | +0.07(+0.49%) |
May 20, 2003 | 14.00 | 14.15 | 13.95 | 14.09 | 3,897,212 | +0.12(+0.82%) |
May 19, 2003 | 13.95 | 14.05 | 13.93 | 13.97 | 3,108,509 | +0.02(+0.16%) |
May 16, 2003 | 14.06 | 14.12 | 13.95 | 13.95 | 4,628,682 | -0.18(-1.28%) |
May 15, 2003 | 14.24 | 14.28 | 14.06 | 14.13 | 4,612,606 | -0.09(-0.63%) |
May 14, 2003 | 14.26 | 14.31 | 14.15 | 14.22 | 4,375,963 | +0.03(+0.24%) |
May 13, 2003 | 14.29 | 14.29 | 14.13 | 14.19 | 3,925,506 | -0.11(-0.76%) |
May 12, 2003 | 14.15 | 14.33 | 14.09 | 14.29 | 3,761,528 | +0.13(+0.94%) |
May 09, 2003 | 13.93 | 14.16 | 13.92 | 14.16 | 5,131,548 | +0.24(+1.72%) |
May 08, 2003 | 13.48 | 14.01 | 13.48 | 13.92 | 8,279,606 | +0.02(+0.13%) |
May 07, 2003 | 13.82 | 13.93 | 13.81 | 13.90 | 5,014,835 | +0.04(+0.27%) |
May 06, 2003 | 13.79 | 14.06 | 13.73 | 13.87 | 6,918,266 | +0.10(+0.75%) |
May 05, 2003 | 13.89 | 13.92 | 13.70 | 13.76 | 5,340,862 | -0.08(-0.61%) |
May 02, 2003 | 13.82 | 13.88 | 13.72 | 13.85 | 6,612,174 | -0.09(-0.63%) |