Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 16.02 | 16.10 | 15.72 | 15.72 | 646,755 | -0.33(-2.07%) |
Apr 29, 2004 | 16.25 | 16.35 | 15.90 | 16.05 | 582,128 | -0.24(-1.49%) |
Apr 28, 2004 | 16.52 | 16.52 | 16.26 | 16.30 | 910,686 | -0.28(-1.71%) |
Apr 27, 2004 | 16.65 | 16.78 | 16.54 | 16.58 | 330,530 | -0.05(-0.29%) |
Apr 26, 2004 | 16.81 | 16.87 | 16.60 | 16.63 | 262,944 | -0.20(-1.20%) |
Apr 23, 2004 | 16.78 | 16.86 | 16.67 | 16.83 | 622,705 | +0.22(+1.32%) |
Apr 22, 2004 | 16.20 | 16.69 | 16.20 | 16.61 | 968,405 | +0.25(+1.54%) |
Apr 21, 2004 | 16.23 | 16.36 | 16.16 | 16.36 | 646,508 | +0.24(+1.51%) |
Apr 20, 2004 | 16.56 | 16.61 | 16.12 | 16.12 | 320,047 | -0.36(-2.17%) |
Apr 19, 2004 | 16.27 | 16.48 | 16.25 | 16.48 | 322,390 | +0.19(+1.14%) |
Apr 16, 2004 | 16.33 | 16.39 | 16.20 | 16.29 | 380,357 | -0.15(-0.94%) |
Apr 15, 2004 | 16.62 | 16.71 | 16.29 | 16.44 | 866,286 | -0.19(-1.17%) |
Apr 14, 2004 | 16.60 | 16.74 | 16.53 | 16.64 | 326,214 | -0.02(-0.10%) |
Apr 13, 2004 | 16.91 | 16.93 | 16.63 | 16.65 | 618,388 | -0.21(-1.25%) |
Apr 12, 2004 | 16.89 | 16.91 | 16.82 | 16.86 | 332,257 | +0.04(+0.24%) |
Apr 08, 2004 | 17.03 | 17.03 | 16.73 | 16.82 | 422,660 | +0.03(+0.19%) |
Apr 07, 2004 | 16.91 | 16.91 | 16.65 | 16.79 | 883,306 | -0.11(-0.62%) |
Apr 06, 2004 | 16.82 | 16.99 | 16.82 | 16.90 | 319,430 | -0.18(-1.04%) |
Apr 05, 2004 | 16.90 | 17.11 | 16.90 | 17.08 | 546,239 | +0.15(+0.86%) |
Apr 02, 2004 | 16.95 | 16.95 | 16.74 | 16.93 | 1,824,085 | +0.41(+2.50%) |
Apr 01, 2004 | 16.44 | 16.61 | 16.41 | 16.52 | 557,955 | +0.17(+1.04%) |
Mar 31, 2004 | 16.39 | 16.50 | 16.35 | 16.35 | 552,899 | -0.11(-0.64%) |
Mar 30, 2004 | 16.36 | 16.48 | 16.27 | 16.45 | 831,136 | +0.02(+0.15%) |
Mar 29, 2004 | 16.44 | 16.51 | 16.32 | 16.43 | 497,399 | +0.21(+1.30%) |
Mar 26, 2004 | 16.23 | 16.37 | 16.22 | 16.22 | 1,074,348 | -0.10(-0.60%) |
Mar 25, 2004 | 16.03 | 16.32 | 15.98 | 16.31 | 903,286 | +0.50(+3.18%) |
Mar 24, 2004 | 15.73 | 15.96 | 15.67 | 15.81 | 772,184 | +0.08(+0.51%) |
Mar 23, 2004 | 15.79 | 15.94 | 15.63 | 15.73 | 501,839 | -0.02(-0.15%) |
Mar 22, 2004 | 15.79 | 15.83 | 15.62 | 15.75 | 775,020 | -0.26(-1.62%) |
Mar 19, 2004 | 16.16 | 16.26 | 15.99 | 16.01 | 567,452 | -0.22(-1.35%) |
Mar 18, 2004 | 16.20 | 16.28 | 16.06 | 16.23 | 475,446 | -0.11(-0.65%) |
Mar 17, 2004 | 16.30 | 16.39 | 16.18 | 16.34 | 1,384,529 | +0.20(+1.26%) |
Mar 16, 2004 | 16.12 | 16.21 | 15.95 | 16.14 | 1,087,668 | +0.10(+0.61%) |
Mar 15, 2004 | 16.27 | 16.30 | 16.00 | 16.04 | 871,713 | -0.31(-1.88%) |
Mar 12, 2004 | 16.24 | 16.35 | 16.15 | 16.35 | 350,633 | +0.32(+1.97%) |
Mar 11, 2004 | 16.04 | 16.37 | 16.00 | 16.03 | 1,498,241 | -0.18(-1.10%) |
Mar 10, 2004 | 16.46 | 16.56 | 16.16 | 16.21 | 3,195,172 | -0.29(-1.77%) |
Mar 09, 2004 | 16.55 | 16.57 | 16.35 | 16.50 | 580,402 | +0.00(+0.00%) |
Mar 08, 2004 | 16.87 | 16.97 | 16.50 | 16.50 | 730,867 | -0.36(-2.16%) |
Mar 05, 2004 | 16.85 | 17.08 | 16.78 | 16.86 | 476,556 | -0.13(-0.76%) |
Mar 04, 2004 | 16.86 | 17.02 | 16.84 | 16.99 | 492,712 | +0.15(+0.87%) |
Mar 03, 2004 | 16.86 | 16.95 | 16.78 | 16.85 | 509,732 | -0.08(-0.48%) |
Mar 02, 2004 | 17.03 | 17.21 | 16.83 | 16.93 | 642,191 | -0.06(-0.38%) |
Mar 01, 2004 | 16.82 | 17.05 | 16.80 | 16.99 | 705,831 | +0.20(+1.21%) |
Feb 27, 2004 | 16.95 | 16.99 | 16.72 | 16.79 | 440,049 | -0.09(-0.53%) |
Feb 26, 2004 | 16.82 | 16.98 | 16.72 | 16.88 | 536,495 | +0.04(+0.24%) |
Feb 25, 2004 | 16.74 | 16.88 | 16.73 | 16.84 | 683,508 | +0.13(+0.78%) |
Feb 24, 2004 | 16.58 | 16.82 | 16.56 | 16.71 | 1,345,926 | +0.02(+0.10%) |
Feb 23, 2004 | 16.95 | 17.03 | 16.58 | 16.69 | 1,406,852 | -0.23(-1.34%) |
Feb 20, 2004 | 17.11 | 17.11 | 16.80 | 16.92 | 688,934 | -0.08(-0.48%) |
Feb 19, 2004 | 17.47 | 17.48 | 16.99 | 17.00 | 1,054,245 | -0.26(-1.50%) |
Feb 18, 2004 | 17.29 | 17.38 | 17.24 | 17.26 | 909,453 | -0.08(-0.47%) |
Feb 17, 2004 | 17.29 | 17.38 | 17.21 | 17.34 | 440,543 | +0.25(+1.47%) |
Feb 13, 2004 | 17.29 | 17.40 | 17.04 | 17.09 | 1,426,462 | -0.11(-0.61%) |
Feb 12, 2004 | 17.25 | 17.42 | 17.20 | 17.20 | 416,370 | -0.16(-0.93%) |
Feb 11, 2004 | 17.19 | 17.42 | 17.19 | 17.36 | 830,273 | +0.14(+0.80%) |
Feb 10, 2004 | 17.07 | 17.27 | 17.07 | 17.22 | 278,114 | +0.14(+0.81%) |
Feb 09, 2004 | 17.15 | 17.24 | 17.08 | 17.08 | 515,159 | -0.13(-0.75%) |
Feb 06, 2004 | 16.85 | 17.21 | 16.85 | 17.21 | 800,303 | +0.36(+2.12%) |
Feb 05, 2004 | 16.83 | 16.95 | 16.77 | 16.86 | 368,517 | +0.02(+0.14%) |
Feb 04, 2004 | 16.95 | 17.06 | 16.78 | 16.83 | 847,786 | -0.42(-2.44%) |
Feb 03, 2004 | 17.17 | 17.32 | 17.17 | 17.25 | 657,484 | +0.02(+0.14%) |
Feb 02, 2004 | 17.31 | 17.43 | 17.12 | 17.23 | 2,570,370 | +0.00(+0.00%) |
Jan 30, 2004 | 17.21 | 17.34 | 17.16 | 17.23 | 445,106 | +0.01(+0.05%) |
Jan 29, 2004 | 17.33 | 17.43 | 17.01 | 17.22 | 801,043 | -0.09(-0.51%) |
Jan 28, 2004 | 17.64 | 17.76 | 17.25 | 17.31 | 4,806,879 | -0.29(-1.66%) |
Jan 27, 2004 | 17.81 | 17.93 | 17.57 | 17.60 | 591,502 | -0.28(-1.54%) |
Jan 26, 2004 | 17.64 | 17.90 | 17.55 | 17.88 | 4,726,220 | +0.32(+1.85%) |
Jan 23, 2004 | 17.60 | 17.76 | 17.45 | 17.55 | 814,610 | -0.06(-0.32%) |
Jan 22, 2004 | 17.76 | 17.89 | 17.58 | 17.61 | 591,625 | -0.17(-0.96%) |
Jan 21, 2004 | 17.77 | 17.88 | 17.64 | 17.78 | 784,023 | -0.14(-0.77%) |
Jan 20, 2004 | 18.01 | 18.03 | 17.81 | 17.92 | 881,949 | +0.04(+0.23%) |
Jan 16, 2004 | 17.71 | 17.89 | 17.68 | 17.88 | 636,765 | +0.23(+1.29%) |
Jan 15, 2004 | 17.54 | 17.77 | 17.46 | 17.65 | 427,963 | +0.07(+0.42%) |
Jan 14, 2004 | 17.45 | 17.59 | 17.39 | 17.58 | 1,249,110 | +0.21(+1.21%) |
Jan 13, 2004 | 17.64 | 17.67 | 17.26 | 17.37 | 1,400,069 | -0.25(-1.43%) |
Jan 12, 2004 | 17.43 | 17.63 | 17.23 | 17.62 | 541,182 | +0.27(+1.54%) |
Jan 09, 2004 | 17.35 | 17.60 | 17.28 | 17.35 | 645,275 | -0.24(-1.34%) |
Jan 08, 2004 | 17.45 | 17.59 | 17.31 | 17.59 | 2,315,688 | +0.34(+1.97%) |
Jan 07, 2004 | 17.23 | 17.28 | 17.08 | 17.25 | 629,981 | +0.08(+0.47%) |
Jan 06, 2004 | 17.05 | 17.19 | 16.95 | 17.16 | 570,905 | +0.15(+0.91%) |
Jan 05, 2004 | 16.70 | 17.05 | 16.70 | 17.01 | 827,066 | +0.41(+2.44%) |
Jan 02, 2004 | 16.59 | 16.74 | 16.52 | 16.61 | 338,300 | +0.08(+0.49%) |
Dec 31, 2003 | 16.65 | 16.65 | 16.48 | 16.52 | 434,130 | -0.02(-0.15%) |
Dec 30, 2003 | 16.58 | 16.61 | 16.50 | 16.55 | 468,663 | -0.02(-0.15%) |
Dec 29, 2003 | 16.31 | 16.58 | 16.30 | 16.57 | 760,837 | +0.29(+1.79%) |
Dec 26, 2003 | 16.32 | 16.35 | 16.26 | 16.28 | 376,903 | +0.03(+0.20%) |
Dec 24, 2003 | 16.28 | 16.32 | 16.22 | 16.25 | 1,168,697 | -0.03(-0.20%) |
Dec 23, 2003 | 16.21 | 16.30 | 16.20 | 16.28 | 649,345 | +0.13(+0.80%) |
Dec 22, 2003 | 16.09 | 16.21 | 16.05 | 16.15 | 469,033 | +0.02(+0.15%) |
Dec 19, 2003 | 16.24 | 16.26 | 16.04 | 16.13 | 1,268,226 | -0.17(-1.04%) |
Dec 18, 2003 | 16.00 | 16.33 | 16.00 | 16.30 | 837,673 | +0.27(+1.67%) |
Dec 17, 2003 | 16.07 | 16.07 | 15.92 | 16.03 | 340,890 | -0.02(-0.15%) |
Dec 16, 2003 | 16.00 | 16.10 | 15.91 | 16.05 | 971,242 | +0.08(+0.51%) |
Dec 15, 2003 | 16.31 | 16.37 | 15.97 | 15.97 | 1,100,864 | -0.20(-1.25%) |
Dec 12, 2003 | 16.20 | 16.21 | 16.11 | 16.18 | 250,241 | +0.02(+0.10%) |
Dec 11, 2003 | 15.88 | 16.22 | 15.84 | 16.16 | 451,766 | +0.30(+1.89%) |
Dec 10, 2003 | 15.86 | 15.92 | 15.75 | 15.86 | 636,641 | +0.09(+0.57%) |
Dec 09, 2003 | 16.20 | 16.20 | 15.75 | 15.77 | 447,203 | -0.35(-2.16%) |
Dec 08, 2003 | 16.01 | 16.09 | 15.97 | 16.12 | 397,376 | +0.01(+0.05%) |
Dec 05, 2003 | 16.21 | 16.27 | 16.09 | 16.11 | 382,453 | -0.26(-1.59%) |
Dec 04, 2003 | 16.18 | 16.37 | 16.15 | 16.37 | 300,191 | +0.20(+1.25%) |
Dec 03, 2003 | 16.37 | 16.43 | 16.14 | 16.17 | 327,447 | -0.06(-0.35%) |
Dec 02, 2003 | 16.27 | 16.38 | 16.22 | 16.22 | 450,656 | -0.07(-0.45%) |
Dec 01, 2003 | 16.22 | 16.36 | 16.21 | 16.30 | 625,171 | +0.16(+1.00%) |
Nov 28, 2003 | 16.06 | 16.19 | 16.05 | 16.14 | 119,755 | +0.06(+0.35%) |
Nov 26, 2003 | 16.08 | 16.17 | 15.92 | 16.08 | 218,544 | +0.06(+0.41%) |
Nov 25, 2003 | 16.09 | 16.15 | 16.04 | 16.01 | 343,604 | -0.02(-0.10%) |
Nov 24, 2003 | 15.84 | 16.05 | 15.84 | 16.03 | 636,271 | +0.40(+2.54%) |
Nov 21, 2003 | 15.58 | 15.66 | 15.58 | 15.63 | 223,601 | +0.13(+0.84%) |
Nov 20, 2003 | 15.57 | 15.84 | 15.50 | 15.50 | 434,499 | -0.24(-1.55%) |
Nov 19, 2003 | 15.61 | 15.75 | 15.54 | 15.75 | 765,277 | +0.17(+1.09%) |
Nov 18, 2003 | 15.92 | 15.92 | 15.57 | 15.58 | 489,382 | -0.19(-1.23%) |
Nov 17, 2003 | 15.75 | 15.81 | 15.62 | 15.77 | 812,637 | -0.22(-1.37%) |
Nov 14, 2003 | 16.22 | 16.30 | 16.01 | 15.99 | 434,253 | -0.22(-1.35%) |
Nov 13, 2003 | 16.18 | 16.30 | 16.10 | 16.21 | 550,062 | -0.14(-0.84%) |
Nov 12, 2003 | 16.14 | 16.38 | 16.07 | 16.35 | 374,313 | +0.34(+2.13%) |
Nov 11, 2003 | 16.09 | 16.09 | 16.00 | 16.01 | 204,731 | -0.04(-0.25%) |
Nov 10, 2003 | 16.28 | 16.28 | 16.11 | 16.05 | 411,313 | -0.21(-1.30%) |
Nov 07, 2003 | 16.39 | 16.45 | 16.21 | 16.26 | 239,634 | -0.06(-0.40%) |
Nov 06, 2003 | 16.30 | 16.35 | 16.11 | 16.32 | 515,652 | +0.13(+0.80%) |
Nov 05, 2003 | 16.22 | 16.21 | 16.09 | 16.19 | 234,701 | +0.06(+0.35%) |
Nov 04, 2003 | 16.22 | 16.26 | 16.09 | 16.14 | 543,437 | -0.11(-0.70%) |
Nov 03, 2003 | 15.91 | 16.28 | 16.04 | 16.25 | 514,490 | +0.30(+1.88%) |
Oct 31, 2003 | 15.92 | 16.03 | 15.92 | 15.95 | 868,383 | +0.03(+0.20%) |
Oct 30, 2003 | 16.09 | 16.09 | 15.92 | 15.92 | 530,945 | +0.01(+0.05%) |
Oct 29, 2003 | 15.89 | 15.96 | 15.73 | 15.91 | 253,571 | +0.02(+0.15%) |
Oct 28, 2003 | 15.58 | 15.89 | 15.58 | 15.88 | 433,390 | +0.37(+2.40%) |
Oct 27, 2003 | 15.57 | 15.63 | 15.45 | 15.51 | 301,301 | +0.08(+0.53%) |
Oct 24, 2003 | 15.41 | 15.47 | 15.20 | 15.43 | 454,849 | -0.24(-1.50%) |
Oct 23, 2003 | 15.61 | 15.74 | 15.53 | 15.66 | 681,041 | -0.12(-0.77%) |
Oct 22, 2003 | 15.81 | 15.92 | 15.74 | 15.79 | 585,335 | -0.24(-1.47%) |
Oct 21, 2003 | 16.01 | 16.06 | 15.90 | 16.02 | 277,744 | +0.09(+0.56%) |
Oct 20, 2003 | 15.84 | 15.92 | 15.74 | 15.93 | 549,445 | +0.19(+1.18%) |
Oct 17, 2003 | 16.04 | 16.04 | 15.71 | 15.75 | 424,880 | -0.24(-1.47%) |
Oct 16, 2003 | 15.93 | 15.96 | 15.81 | 15.98 | 270,344 | +0.03(+0.20%) |
Oct 15, 2003 | 15.85 | 16.18 | 15.88 | 15.95 | 1,419,802 | +0.10(+0.61%) |
Oct 14, 2003 | 15.85 | 15.88 | 15.75 | 15.85 | 271,701 | +0.01(+0.05%) |
Oct 13, 2003 | 15.90 | 16.00 | 15.81 | 15.84 | 319,924 | +0.00(+0.00%) |
Oct 10, 2003 | 15.77 | 15.85 | 15.75 | 15.84 | 376,410 | +0.13(+0.83%) |
Oct 09, 2003 | 15.85 | 16.00 | 15.71 | 15.71 | 616,785 | +0.06(+0.41%) |
Oct 08, 2003 | 15.76 | 15.81 | 15.59 | 15.65 | 261,094 | -0.11(-0.72%) |
Oct 07, 2003 | 15.60 | 15.73 | 15.57 | 15.76 | 336,944 | +0.11(+0.67%) |
Oct 06, 2003 | 15.61 | 15.69 | 15.54 | 15.66 | 826,573 | +0.08(+0.52%) |
Oct 03, 2003 | 15.30 | 15.69 | 15.30 | 15.58 | 1,119,611 | +0.46(+3.06%) |
Oct 02, 2003 | 15.12 | 15.18 | 15.01 | 15.11 | 365,927 | -0.03(-0.21%) |
Oct 01, 2003 | 14.94 | 15.11 | 14.89 | 15.15 | 767,990 | +0.32(+2.19%) |
Sep 30, 2003 | 15.06 | 15.21 | 14.77 | 14.82 | 538,839 | -0.34(-2.25%) |
Sep 29, 2003 | 15.04 | 15.16 | 14.89 | 15.16 | 372,833 | +0.24(+1.63%) |
Sep 26, 2003 | 15.00 | 15.12 | 14.95 | 14.92 | 485,436 | -0.08(-0.54%) |
Sep 25, 2003 | 15.19 | 15.28 | 15.00 | 15.00 | 841,990 | -0.11(-0.75%) |
Sep 24, 2003 | 15.62 | 15.65 | 15.11 | 15.11 | 750,230 | -0.54(-3.42%) |
Sep 23, 2003 | 15.62 | 15.65 | 15.46 | 15.65 | 355,937 | +0.09(+0.57%) |
Sep 22, 2003 | 15.62 | 15.62 | 15.47 | 15.56 | 507,636 | -0.30(-1.89%) |
Sep 19, 2003 | 15.87 | 15.91 | 15.74 | 15.86 | 317,580 | +0.02(+0.10%) |
Sep 18, 2003 | 15.61 | 15.89 | 15.58 | 15.84 | 547,842 | +0.22(+1.40%) |
Sep 17, 2003 | 15.64 | 15.75 | 15.56 | 15.62 | 384,920 | -0.02(-0.16%) |
Sep 16, 2003 | 15.29 | 15.69 | 15.26 | 15.65 | 261,711 | +0.39(+2.55%) |
Sep 15, 2003 | 15.46 | 15.46 | 15.24 | 15.26 | 334,230 | -0.09(-0.58%) |
Sep 12, 2003 | 15.16 | 15.40 | 15.11 | 15.35 | 361,117 | +0.02(+0.11%) |
Sep 11, 2003 | 15.30 | 15.43 | 15.11 | 15.33 | 387,880 | +0.18(+1.18%) |
Sep 10, 2003 | 15.55 | 15.55 | 15.15 | 15.15 | 691,401 | -0.46(-2.96%) |
Sep 09, 2003 | 15.73 | 15.75 | 15.56 | 15.62 | 598,655 | -0.17(-1.08%) |
Sep 08, 2003 | 15.57 | 15.79 | 15.57 | 15.79 | 578,058 | +0.28(+1.83%) |
Sep 05, 2003 | 15.49 | 15.73 | 15.45 | 15.50 | 655,634 | -0.08(-0.52%) |
Sep 04, 2003 | 15.48 | 15.65 | 15.39 | 15.58 | 479,392 | +0.15(+0.95%) |
Sep 03, 2003 | 15.43 | 15.57 | 15.33 | 15.44 | 856,173 | +0.16(+1.06%) |
Sep 02, 2003 | 15.12 | 15.30 | 14.94 | 15.28 | 543,402 | +0.32(+2.17%) |
Aug 29, 2003 | 14.85 | 15.03 | 14.82 | 14.95 | 358,897 | +0.05(+0.33%) |
Aug 28, 2003 | 14.88 | 14.96 | 14.69 | 14.90 | 669,941 | +0.09(+0.60%) |
Aug 27, 2003 | 14.73 | 14.86 | 14.65 | 14.81 | 252,214 | +0.10(+0.66%) |
Aug 26, 2003 | 14.55 | 14.77 | 14.42 | 14.72 | 467,183 | +0.08(+0.55%) |
Aug 25, 2003 | 14.64 | 14.72 | 14.56 | 14.64 | 452,136 | -0.09(-0.61%) |
Aug 22, 2003 | 14.96 | 15.11 | 14.69 | 14.72 | 412,176 | -0.02(-0.17%) |
Aug 21, 2003 | 14.76 | 14.86 | 14.61 | 14.75 | 378,753 | +0.14(+0.94%) |
Aug 20, 2003 | 14.59 | 14.71 | 14.49 | 14.61 | 672,038 | -0.08(-0.55%) |
Aug 19, 2003 | 14.59 | 14.69 | 14.48 | 14.69 | 617,895 | +0.19(+1.34%) |
Aug 18, 2003 | 14.28 | 14.52 | 14.21 | 14.50 | 403,420 | +0.41(+2.94%) |
Aug 15, 2003 | 14.13 | 14.23 | 14.08 | 14.08 | 338,670 | -0.06(-0.46%) |
Aug 14, 2003 | 14.01 | 14.21 | 13.97 | 14.15 | 282,924 | +0.12(+0.87%) |
Aug 13, 2003 | 14.18 | 14.19 | 13.97 | 14.03 | 326,337 | -0.02(-0.17%) |
Aug 12, 2003 | 13.88 | 14.08 | 13.83 | 14.05 | 276,387 | +0.21(+1.52%) |
Aug 11, 2003 | 13.77 | 13.95 | 13.75 | 13.84 | 539,825 | +0.06(+0.47%) |
Aug 08, 2003 | 13.85 | 13.94 | 13.70 | 13.78 | 400,830 | -0.02(-0.12%) |
Aug 07, 2003 | 13.78 | 13.88 | 13.72 | 13.79 | 556,722 | -0.04(-0.29%) |
Aug 06, 2003 | 13.81 | 14.07 | 13.74 | 13.83 | 793,273 | -0.13(-0.93%) |
Aug 05, 2003 | 14.35 | 14.35 | 13.91 | 13.96 | 411,066 | -0.36(-2.49%) |
Aug 04, 2003 | 14.27 | 14.39 | 14.05 | 14.32 | 417,973 | +0.12(+0.86%) |
Aug 01, 2003 | 14.25 | 14.33 | 14.16 | 14.20 | 1,493,801 | -0.07(-0.51%) |
Jul 31, 2003 | 14.43 | 14.55 | 14.26 | 14.27 | 1,518,098 | +0.10(+0.69%) |
Jul 30, 2003 | 14.37 | 14.37 | 14.16 | 14.17 | 247,158 | -0.11(-0.74%) |
Jul 29, 2003 | 14.42 | 14.44 | 14.16 | 14.28 | 1,046,598 | -0.14(-0.96%) |
Jul 28, 2003 | 14.35 | 14.47 | 14.31 | 14.42 | 1,177,330 | +0.02(+0.17%) |
Jul 25, 2003 | 14.11 | 14.40 | 13.94 | 14.39 | 427,593 | +0.30(+2.13%) |
Jul 24, 2003 | 14.35 | 14.47 | 14.03 | 14.09 | 678,081 | -0.20(-1.42%) |
Jul 23, 2003 | 14.31 | 14.31 | 14.04 | 14.29 | 304,877 | +0.08(+0.57%) |
Jul 22, 2003 | 14.16 | 14.27 | 14.03 | 14.21 | 517,749 | +0.30(+2.16%) |
Jul 21, 2003 | 14.12 | 14.23 | 13.87 | 13.91 | 577,442 | -0.32(-2.22%) |
Jul 18, 2003 | 14.29 | 14.31 | 14.04 | 14.23 | 260,971 | +0.03(+0.23%) |
Jul 17, 2003 | 14.36 | 14.43 | 14.07 | 14.20 | 782,667 | -0.45(-3.05%) |
Jul 16, 2003 | 14.88 | 14.88 | 14.51 | 14.64 | 603,342 | -0.05(-0.33%) |
Jul 15, 2003 | 14.88 | 14.88 | 14.55 | 14.69 | 872,453 | +0.02(+0.17%) |
Jul 14, 2003 | 14.89 | 14.96 | 14.63 | 14.67 | 610,248 | +0.06(+0.44%) |
Jul 11, 2003 | 14.46 | 14.68 | 14.46 | 14.60 | 425,990 | +0.20(+1.41%) |
Jul 10, 2003 | 14.58 | 14.65 | 14.34 | 14.40 | 1,247,137 | -0.34(-2.31%) |
Jul 09, 2003 | 14.76 | 14.93 | 14.65 | 14.74 | 1,459,392 | -0.02(-0.11%) |
Jul 08, 2003 | 14.64 | 14.82 | 14.52 | 14.76 | 963,102 | +0.11(+0.78%) |
Jul 07, 2003 | 14.33 | 14.68 | 14.33 | 14.64 | 906,739 | +0.49(+3.44%) |
Jul 03, 2003 | 14.17 | 14.38 | 14.15 | 14.16 | 942,629 | -0.17(-1.19%) |
Jul 02, 2003 | 14.06 | 14.34 | 14.06 | 14.33 | 991,099 | +0.29(+2.08%) |
Jul 01, 2003 | 13.71 | 14.04 | 13.60 | 14.04 | 745,050 | +0.19(+1.41%) |
Jun 30, 2003 | 13.96 | 14.06 | 13.80 | 13.84 | 688,441 | -0.04(-0.29%) |
Jun 27, 2003 | 14.02 | 14.12 | 13.80 | 13.88 | 617,648 | -0.11(-0.75%) |
Jun 26, 2003 | 13.73 | 14.03 | 13.70 | 13.99 | 1,990,214 | +0.26(+1.89%) |
Jun 25, 2003 | 13.82 | 14.04 | 13.65 | 13.73 | 736,294 | -0.14(-0.99%) |
Jun 24, 2003 | 13.88 | 13.99 | 13.78 | 13.87 | 743,940 | -0.06(-0.41%) |
Jun 23, 2003 | 14.13 | 14.17 | 13.79 | 13.92 | 2,105,037 | -0.28(-2.00%) |
Jun 20, 2003 | 14.27 | 14.35 | 14.14 | 14.21 | 480,132 | -0.02(-0.11%) |
Jun 19, 2003 | 14.39 | 14.51 | 14.21 | 14.22 | 491,602 | -0.11(-0.74%) |
Jun 18, 2003 | 14.07 | 14.45 | 14.06 | 14.33 | 539,209 | +0.14(+0.97%) |
Jun 17, 2003 | 14.29 | 14.29 | 14.06 | 14.19 | 1,398,095 | +0.06(+0.46%) |
Jun 16, 2003 | 13.94 | 14.15 | 13.82 | 14.12 | 2,545,703 | +0.34(+2.47%) |
Jun 13, 2003 | 14.10 | 14.16 | 13.76 | 13.78 | 1,811,012 | -0.31(-2.19%) |
Jun 12, 2003 | 14.18 | 14.21 | 13.97 | 14.09 | 1,213,467 | +0.06(+0.46%) |
Jun 11, 2003 | 13.82 | 14.13 | 13.76 | 14.03 | 566,342 | +0.09(+0.64%) |
Jun 10, 2003 | 13.76 | 13.98 | 13.75 | 13.94 | 701,514 | +0.19(+1.42%) |
Jun 09, 2003 | 13.93 | 13.99 | 13.65 | 13.74 | 1,439,288 | -0.20(-1.45%) |
Jun 06, 2003 | 14.42 | 14.47 | 13.91 | 13.95 | 1,042,281 | -0.14(-0.98%) |
Jun 05, 2003 | 13.99 | 14.10 | 13.87 | 14.08 | 624,678 | +0.00(+0.00%) |
Jun 04, 2003 | 13.85 | 14.14 | 13.79 | 14.08 | 3,113,526 | +0.29(+2.12%) |
Jun 03, 2003 | 13.56 | 13.81 | 13.56 | 13.79 | 1,061,151 | +0.12(+0.89%) |
Jun 02, 2003 | 13.78 | 13.99 | 13.66 | 13.67 | 854,816 | -0.07(-0.53%) |
May 30, 2003 | 13.65 | 13.81 | 13.65 | 13.74 | 1,749,716 | +0.19(+1.44%) |
May 29, 2003 | 13.51 | 13.80 | 13.50 | 13.55 | 900,326 | +0.03(+0.24%) |
May 28, 2003 | 13.48 | 13.61 | 13.38 | 13.52 | 1,160,927 | +0.09(+0.66%) |
May 27, 2003 | 12.97 | 13.48 | 12.97 | 13.43 | 862,833 | +0.34(+2.60%) |
May 23, 2003 | 12.98 | 13.14 | 12.98 | 13.09 | 367,407 | +0.02(+0.12%) |
May 22, 2003 | 12.95 | 13.12 | 12.88 | 13.07 | 3,391,763 | +0.14(+1.07%) |
May 21, 2003 | 12.97 | 12.97 | 12.79 | 12.93 | 1,159,941 | +0.02(+0.13%) |
May 20, 2003 | 12.93 | 13.07 | 12.81 | 12.92 | 2,243,169 | +0.02(+0.19%) |
May 19, 2003 | 13.24 | 13.30 | 12.89 | 12.89 | 1,184,730 | -0.49(-3.64%) |
May 16, 2003 | 13.44 | 13.50 | 13.30 | 13.38 | 1,395,999 | -0.12(-0.90%) |
May 15, 2003 | 13.45 | 13.58 | 13.34 | 13.50 | 835,206 | +0.14(+1.03%) |
May 14, 2003 | 13.46 | 13.53 | 13.25 | 13.36 | 667,721 | -0.05(-0.36%) |
May 13, 2003 | 13.30 | 13.48 | 13.30 | 13.41 | 878,373 | -0.02(-0.18%) |
May 12, 2003 | 13.25 | 13.48 | 13.17 | 13.44 | 619,745 | +0.20(+1.53%) |
May 09, 2003 | 13.04 | 13.23 | 13.03 | 13.23 | 456,206 | +0.36(+2.77%) |
May 08, 2003 | 13.01 | 13.05 | 12.88 | 12.88 | 757,630 | -0.21(-1.61%) |
May 07, 2003 | 13.18 | 13.27 | 13.01 | 13.09 | 1,277,846 | -0.16(-1.22%) |
May 06, 2003 | 13.05 | 13.38 | 13.05 | 13.25 | 1,435,712 | +0.24(+1.81%) |
May 05, 2003 | 13.09 | 13.21 | 13.01 | 13.01 | 1,146,127 | -0.03(-0.25%) |
May 02, 2003 | 12.76 | 13.05 | 12.76 | 13.05 | 720,014 | +0.27(+2.09%) |