Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 18.57 | 18.72 | 18.51 | 18.53 | 2,016,435 | +0.07(+0.37%) |
Apr 29, 2004 | 18.94 | 18.97 | 18.34 | 18.46 | 1,719,654 | -0.45(-2.40%) |
Apr 28, 2004 | 19.16 | 19.19 | 18.88 | 18.92 | 2,200,977 | -0.27(-1.42%) |
Apr 27, 2004 | 18.94 | 19.28 | 18.91 | 19.19 | 4,108,073 | +0.39(+2.08%) |
Apr 26, 2004 | 18.82 | 18.94 | 18.72 | 18.80 | 1,777,465 | +0.11(+0.56%) |
Apr 23, 2004 | 18.88 | 18.88 | 18.62 | 18.69 | 2,136,565 | -0.15(-0.79%) |
Apr 22, 2004 | 18.51 | 18.84 | 18.41 | 18.84 | 739,939 | +0.37(+1.98%) |
Apr 21, 2004 | 18.41 | 18.54 | 18.31 | 18.47 | 2,162,652 | -0.06(-0.34%) |
Apr 20, 2004 | 18.90 | 18.90 | 18.51 | 18.54 | 1,110,472 | -0.39(-2.03%) |
Apr 19, 2004 | 18.97 | 19.05 | 18.83 | 18.92 | 1,576,497 | -0.04(-0.23%) |
Apr 16, 2004 | 18.91 | 18.97 | 18.79 | 18.97 | 1,179,072 | +0.15(+0.79%) |
Apr 15, 2004 | 18.57 | 18.84 | 18.57 | 18.82 | 1,504,194 | +0.25(+1.34%) |
Apr 14, 2004 | 18.47 | 18.62 | 18.37 | 18.57 | 2,323,361 | +0.04(+0.20%) |
Apr 13, 2004 | 18.79 | 18.85 | 18.51 | 18.53 | 2,027,063 | -0.16(-0.86%) |
Apr 12, 2004 | 18.50 | 18.79 | 18.50 | 18.69 | 2,063,134 | +0.35(+1.90%) |
Apr 08, 2004 | 18.35 | 18.47 | 18.29 | 18.34 | 1,870,863 | +0.16(+0.89%) |
Apr 07, 2004 | 18.16 | 18.29 | 18.00 | 18.18 | 2,264,424 | +0.00(+0.00%) |
Apr 06, 2004 | 18.18 | 18.28 | 18.11 | 18.18 | 953,306 | +0.00(+0.00%) |
Apr 05, 2004 | 18.04 | 18.23 | 18.04 | 18.18 | 871,985 | +0.09(+0.52%) |
Apr 02, 2004 | 18.01 | 18.11 | 17.97 | 18.09 | 1,868,125 | +0.08(+0.45%) |
Apr 01, 2004 | 18.25 | 18.32 | 17.95 | 18.01 | 5,337,387 | -0.21(-1.16%) |
Mar 31, 2004 | 18.08 | 18.30 | 18.00 | 18.22 | 3,350,420 | +0.17(+0.93%) |
Mar 30, 2004 | 17.79 | 18.13 | 17.73 | 18.05 | 1,313,050 | +0.32(+1.82%) |
Mar 29, 2004 | 17.76 | 17.90 | 17.69 | 17.73 | 2,271,187 | +0.09(+0.53%) |
Mar 26, 2004 | 17.48 | 17.79 | 17.48 | 17.64 | 1,247,993 | +0.20(+1.14%) |
Mar 25, 2004 | 17.61 | 17.61 | 17.39 | 17.44 | 1,634,308 | -0.07(-0.39%) |
Mar 24, 2004 | 17.85 | 17.95 | 17.45 | 17.51 | 1,629,316 | -0.38(-2.12%) |
Mar 23, 2004 | 18.07 | 18.10 | 17.74 | 17.88 | 1,936,725 | -0.12(-0.69%) |
Mar 22, 2004 | 18.18 | 18.18 | 17.98 | 18.01 | 1,576,175 | -0.17(-0.96%) |
Mar 19, 2004 | 18.57 | 18.57 | 18.18 | 18.18 | 940,745 | -0.46(-2.46%) |
Mar 18, 2004 | 18.51 | 18.67 | 18.43 | 18.64 | 838,168 | +0.19(+1.01%) |
Mar 17, 2004 | 18.38 | 18.56 | 18.28 | 18.46 | 2,554,119 | +0.25(+1.40%) |
Mar 16, 2004 | 18.29 | 18.29 | 18.07 | 18.20 | 944,449 | -0.01(-0.03%) |
Mar 15, 2004 | 18.26 | 18.37 | 18.16 | 18.21 | 1,403,228 | +0.04(+0.20%) |
Mar 12, 2004 | 18.04 | 18.21 | 17.97 | 18.17 | 876,333 | +0.26(+1.46%) |
Mar 11, 2004 | 18.13 | 18.25 | 17.87 | 17.91 | 2,567,163 | -0.41(-2.24%) |
Mar 10, 2004 | 18.63 | 18.65 | 18.26 | 18.32 | 775,205 | -0.32(-1.73%) |
Mar 09, 2004 | 18.70 | 18.75 | 18.54 | 18.64 | 1,440,909 | -0.12(-0.66%) |
Mar 08, 2004 | 18.77 | 18.93 | 18.72 | 18.77 | 910,310 | +0.08(+0.43%) |
Mar 05, 2004 | 18.57 | 18.79 | 18.51 | 18.69 | 1,391,150 | +0.16(+0.87%) |
Mar 04, 2004 | 18.63 | 18.64 | 18.46 | 18.52 | 1,036,237 | -0.06(-0.30%) |
Mar 03, 2004 | 18.60 | 18.64 | 18.39 | 18.58 | 1,063,773 | -0.02(-0.13%) |
Mar 02, 2004 | 18.47 | 18.82 | 18.31 | 18.61 | 2,020,622 | -0.16(-0.86%) |
Mar 01, 2004 | 18.55 | 18.79 | 18.50 | 18.77 | 2,957,181 | +0.35(+1.92%) |
Feb 27, 2004 | 18.38 | 18.47 | 18.33 | 18.41 | 829,634 | +0.09(+0.47%) |
Feb 26, 2004 | 18.29 | 18.37 | 18.21 | 18.33 | 1,210,634 | +0.06(+0.34%) |
Feb 25, 2004 | 18.11 | 18.29 | 18.11 | 18.26 | 1,577,786 | +0.09(+0.48%) |
Feb 24, 2004 | 18.10 | 18.24 | 18.10 | 18.18 | 753,788 | +0.03(+0.17%) |
Feb 23, 2004 | 18.07 | 18.16 | 18.03 | 18.15 | 975,045 | +0.14(+0.79%) |
Feb 20, 2004 | 18.16 | 18.16 | 17.91 | 18.00 | 519,648 | -0.01(-0.03%) |
Feb 19, 2004 | 18.08 | 18.15 | 18.01 | 18.01 | 677,459 | -0.02(-0.10%) |
Feb 18, 2004 | 18.24 | 18.25 | 17.98 | 18.03 | 1,214,177 | -0.19(-1.06%) |
Feb 17, 2004 | 18.20 | 18.25 | 18.15 | 18.22 | 857,814 | +0.16(+0.86%) |
Feb 13, 2004 | 18.09 | 18.14 | 17.94 | 18.06 | 1,385,353 | -0.04(-0.24%) |
Feb 12, 2004 | 18.04 | 18.18 | 17.96 | 18.11 | 1,260,715 | +0.06(+0.31%) |
Feb 11, 2004 | 17.76 | 18.07 | 17.72 | 18.05 | 3,243,334 | +0.24(+1.36%) |
Feb 10, 2004 | 17.61 | 17.85 | 17.58 | 17.81 | 1,516,594 | +0.24(+1.34%) |
Feb 09, 2004 | 17.39 | 17.64 | 17.39 | 17.57 | 1,190,505 | +0.21(+1.22%) |
Feb 06, 2004 | 17.27 | 17.36 | 17.17 | 17.36 | 830,761 | +0.12(+0.68%) |
Feb 05, 2004 | 17.38 | 17.42 | 17.09 | 17.25 | 1,675,049 | -0.16(-0.89%) |
Feb 04, 2004 | 17.48 | 17.51 | 17.30 | 17.40 | 863,128 | -0.12(-0.71%) |
Feb 03, 2004 | 17.48 | 17.60 | 17.43 | 17.52 | 699,681 | -0.07(-0.39%) |
Feb 02, 2004 | 17.54 | 17.68 | 17.40 | 17.59 | 1,511,924 | +0.10(+0.57%) |
Jan 30, 2004 | 17.64 | 17.69 | 17.46 | 17.49 | 987,927 | -0.17(-0.95%) |
Jan 29, 2004 | 17.79 | 17.84 | 17.57 | 17.66 | 5,228,852 | -0.01(-0.07%) |
Jan 28, 2004 | 17.92 | 17.96 | 17.65 | 17.67 | 1,514,500 | -0.25(-1.42%) |
Jan 27, 2004 | 18.01 | 18.08 | 17.88 | 17.93 | 1,214,982 | -0.04(-0.21%) |
Jan 26, 2004 | 17.76 | 18.00 | 17.73 | 17.97 | 1,101,294 | +0.11(+0.59%) |
Jan 23, 2004 | 17.73 | 17.95 | 17.73 | 17.86 | 2,733,186 | +0.16(+0.88%) |
Jan 22, 2004 | 17.88 | 17.92 | 17.59 | 17.70 | 684,544 | -0.09(-0.49%) |
Jan 21, 2004 | 17.69 | 17.86 | 17.64 | 17.79 | 1,204,515 | +0.11(+0.60%) |
Jan 20, 2004 | 17.42 | 17.70 | 17.36 | 17.69 | 1,539,782 | +0.43(+2.52%) |
Jan 16, 2004 | 17.20 | 17.29 | 17.07 | 17.25 | 572,627 | +0.16(+0.95%) |
Jan 15, 2004 | 17.42 | 17.46 | 17.08 | 17.09 | 1,649,123 | -0.29(-1.68%) |
Jan 14, 2004 | 17.42 | 17.42 | 17.27 | 17.38 | 1,336,883 | -0.04(-0.25%) |
Jan 13, 2004 | 17.48 | 17.59 | 17.39 | 17.43 | 1,615,145 | +0.01(+0.04%) |
Jan 12, 2004 | 17.43 | 17.47 | 17.36 | 17.42 | 1,320,457 | +0.05(+0.29%) |
Jan 09, 2004 | 17.20 | 17.51 | 17.15 | 17.37 | 3,816,123 | +0.09(+0.50%) |
Jan 08, 2004 | 17.20 | 17.31 | 17.10 | 17.28 | 2,153,151 | +0.05(+0.29%) |
Jan 07, 2004 | 17.32 | 17.32 | 17.13 | 17.23 | 2,696,149 | -0.18(-1.03%) |
Jan 06, 2004 | 17.45 | 17.47 | 17.30 | 17.41 | 1,112,888 | -0.02(-0.11%) |
Jan 05, 2004 | 17.20 | 17.47 | 17.18 | 17.43 | 1,327,543 | +0.33(+1.92%) |
Jan 02, 2004 | 17.27 | 17.27 | 17.02 | 17.10 | 795,495 | -0.01(-0.04%) |
Dec 31, 2003 | 17.28 | 17.32 | 17.05 | 17.11 | 1,231,568 | -0.12(-0.68%) |
Dec 30, 2003 | 17.21 | 17.34 | 17.20 | 17.23 | 819,650 | +0.04(+0.22%) |
Dec 29, 2003 | 16.99 | 17.16 | 16.95 | 17.19 | 894,046 | +0.20(+1.17%) |
Dec 26, 2003 | 16.90 | 17.02 | 16.90 | 16.99 | 544,286 | +0.07(+0.40%) |
Dec 24, 2003 | 16.73 | 17.00 | 16.73 | 16.92 | 280,033 | +0.18(+1.08%) |
Dec 23, 2003 | 16.77 | 16.84 | 16.66 | 16.74 | 1,211,922 | -0.12(-0.70%) |
Dec 22, 2003 | 16.77 | 17.39 | 16.77 | 16.86 | 632,370 | +0.02(+0.11%) |
Dec 19, 2003 | 16.87 | 16.93 | 16.77 | 16.84 | 1,783,745 | -0.11(-0.62%) |
Dec 18, 2003 | 16.51 | 17.02 | 16.56 | 16.95 | 2,748,484 | +0.44(+2.67%) |
Dec 17, 2003 | 16.35 | 16.51 | 16.28 | 16.51 | 1,594,855 | +0.16(+0.95%) |
Dec 16, 2003 | 16.18 | 16.36 | 16.15 | 16.35 | 952,662 | +0.24(+1.50%) |
Dec 15, 2003 | 16.27 | 16.27 | 16.09 | 16.11 | 1,106,930 | -0.20(-1.26%) |
Dec 12, 2003 | 16.21 | 16.26 | 16.13 | 16.31 | 511,918 | +0.18(+1.12%) |
Dec 11, 2003 | 16.02 | 16.16 | 15.99 | 16.13 | 855,238 | +0.08(+0.50%) |
Dec 10, 2003 | 16.11 | 16.11 | 15.99 | 16.05 | 1,905,646 | +0.01(+0.08%) |
Dec 09, 2003 | 16.07 | 16.11 | 16.03 | 16.04 | 1,705,323 | +0.01(+0.08%) |
Dec 08, 2003 | 15.88 | 16.05 | 15.84 | 16.03 | 897,750 | +0.20(+1.26%) |
Dec 05, 2003 | 15.80 | 15.87 | 15.74 | 15.83 | 702,902 | +0.09(+0.55%) |
Dec 04, 2003 | 15.39 | 15.79 | 15.39 | 15.74 | 717,878 | +0.37(+2.42%) |
Dec 03, 2003 | 15.46 | 15.51 | 15.37 | 15.37 | 402,095 | -0.09(-0.56%) |
Dec 02, 2003 | 15.35 | 15.49 | 15.34 | 15.46 | 1,449,605 | +0.10(+0.65%) |
Dec 01, 2003 | 15.27 | 15.36 | 15.26 | 15.36 | 305,959 | +0.16(+1.06%) |
Nov 28, 2003 | 15.26 | 15.26 | 15.14 | 15.20 | 232,368 | +0.00(+0.00%) |
Nov 26, 2003 | 15.15 | 15.26 | 15.08 | 15.20 | 629,794 | +0.14(+0.95%) |
Nov 25, 2003 | 14.94 | 15.13 | 14.94 | 15.05 | 508,054 | +0.09(+0.58%) |
Nov 24, 2003 | 14.92 | 14.98 | 14.90 | 14.97 | 300,162 | +0.08(+0.54%) |
Nov 21, 2003 | 15.00 | 15.02 | 14.85 | 14.89 | 561,355 | -0.11(-0.75%) |
Nov 20, 2003 | 14.92 | 15.07 | 14.92 | 15.00 | 447,506 | -0.03(-0.21%) |
Nov 19, 2003 | 14.98 | 14.98 | 14.94 | 15.03 | 636,235 | +0.03(+0.21%) |
Nov 18, 2003 | 15.12 | 15.12 | 14.96 | 15.00 | 428,182 | -0.11(-0.70%) |
Nov 17, 2003 | 15.15 | 15.18 | 15.00 | 15.10 | 231,724 | -0.16(-1.02%) |
Nov 14, 2003 | 15.26 | 15.34 | 15.20 | 15.26 | 756,042 | +0.03(+0.20%) |
Nov 13, 2003 | 15.11 | 15.26 | 15.11 | 15.23 | 224,155 | +0.14(+0.91%) |
Nov 12, 2003 | 15.02 | 15.10 | 15.00 | 15.09 | 387,119 | +0.09(+0.58%) |
Nov 11, 2003 | 15.00 | 15.02 | 14.95 | 15.00 | 358,617 | -0.01(-0.04%) |
Nov 10, 2003 | 15.06 | 15.07 | 14.98 | 15.01 | 158,938 | -0.02(-0.16%) |
Nov 07, 2003 | 15.00 | 15.08 | 15.00 | 15.03 | 352,658 | +0.04(+0.25%) |
Nov 06, 2003 | 14.97 | 15.05 | 14.89 | 15.00 | 220,291 | +0.02(+0.12%) |
Nov 05, 2003 | 14.92 | 14.98 | 14.90 | 14.98 | 602,257 | +0.02(+0.17%) |
Nov 04, 2003 | 14.92 | 15.01 | 14.92 | 14.95 | 243,184 | -0.08(-0.54%) |
Nov 03, 2003 | 15.15 | 15.15 | 15.00 | 15.03 | 401,739 | -0.07(-0.45%) |
Oct 31, 2003 | 14.91 | 15.13 | 14.90 | 15.10 | 240,742 | +0.30(+2.01%) |
Oct 30, 2003 | 15.02 | 15.02 | 14.77 | 14.80 | 545,896 | -0.25(-1.65%) |
Oct 29, 2003 | 15.12 | 15.21 | 15.03 | 15.05 | 386,958 | -0.03(-0.21%) |
Oct 28, 2003 | 15.09 | 15.09 | 14.98 | 15.08 | 460,872 | +0.04(+0.29%) |
Oct 27, 2003 | 15.09 | 15.16 | 15.02 | 15.04 | 390,501 | -0.06(-0.41%) |
Oct 24, 2003 | 15.00 | 15.10 | 14.99 | 15.10 | 208,857 | -0.01(-0.04%) |
Oct 23, 2003 | 15.09 | 15.15 | 14.96 | 15.11 | 171,176 | -0.02(-0.16%) |
Oct 22, 2003 | 15.25 | 15.26 | 15.09 | 15.13 | 731,726 | -0.20(-1.34%) |
Oct 21, 2003 | 15.34 | 15.40 | 15.28 | 15.34 | 249,920 | +0.05(+0.33%) |
Oct 20, 2003 | 15.30 | 15.30 | 15.16 | 15.29 | 222,223 | -0.01(-0.04%) |
Oct 17, 2003 | 15.34 | 15.34 | 15.24 | 15.30 | 162,319 | -0.11(-0.69%) |
Oct 16, 2003 | 15.31 | 15.41 | 15.31 | 15.40 | 172,947 | +0.16(+1.06%) |
Oct 15, 2003 | 15.48 | 15.48 | 15.20 | 15.24 | 895,656 | -0.22(-1.45%) |
Oct 14, 2003 | 15.37 | 15.48 | 15.37 | 15.46 | 1,085,835 | -0.06(-0.40%) |
Oct 13, 2003 | 15.56 | 15.57 | 15.46 | 15.52 | 869,730 | +0.06(+0.40%) |
Oct 10, 2003 | 15.44 | 15.55 | 15.41 | 15.46 | 367,634 | +0.12(+0.81%) |
Oct 09, 2003 | 15.43 | 15.45 | 15.34 | 15.34 | 357,811 | -0.06(-0.40%) |
Oct 08, 2003 | 15.43 | 15.50 | 15.33 | 15.40 | 496,782 | -0.11(-0.68%) |
Oct 07, 2003 | 15.37 | 15.50 | 15.29 | 15.51 | 932,372 | +0.07(+0.48%) |
Oct 06, 2003 | 15.40 | 15.45 | 15.38 | 15.43 | 123,833 | +0.09(+0.61%) |
Oct 03, 2003 | 15.30 | 15.49 | 15.30 | 15.34 | 1,012,565 | +0.09(+0.57%) |
Oct 02, 2003 | 15.12 | 15.26 | 15.12 | 15.25 | 182,931 | +0.09(+0.61%) |
Oct 01, 2003 | 14.90 | 15.12 | 14.90 | 15.16 | 249,598 | +0.22(+1.50%) |
Sep 30, 2003 | 14.95 | 15.03 | 14.75 | 14.94 | 173,591 | +0.00(+0.00%) |
Sep 29, 2003 | 14.81 | 14.94 | 14.81 | 14.94 | 152,979 | +0.07(+0.50%) |
Sep 26, 2003 | 14.97 | 14.97 | 14.78 | 14.86 | 328,504 | -0.17(-1.12%) |
Sep 25, 2003 | 15.09 | 15.15 | 15.03 | 15.03 | 174,236 | -0.11(-0.70%) |
Sep 24, 2003 | 15.12 | 15.25 | 15.12 | 15.13 | 523,674 | +0.07(+0.49%) |
Sep 23, 2003 | 15.08 | 15.08 | 14.98 | 15.06 | 90,660 | +0.06(+0.41%) |
Sep 22, 2003 | 15.06 | 15.03 | 14.92 | 15.00 | 285,830 | -0.06(-0.41%) |
Sep 19, 2003 | 15.00 | 15.06 | 14.91 | 15.06 | 278,906 | +0.06(+0.41%) |
Sep 18, 2003 | 14.90 | 15.03 | 14.84 | 15.00 | 604,834 | +0.06(+0.42%) |
Sep 17, 2003 | 15.13 | 15.13 | 14.90 | 14.94 | 272,787 | -0.20(-1.31%) |
Sep 16, 2003 | 15.10 | 15.16 | 15.06 | 15.13 | 115,459 | +0.02(+0.16%) |
Sep 15, 2003 | 15.16 | 15.20 | 15.10 | 15.11 | 352,336 | -0.10(-0.65%) |
Sep 12, 2003 | 15.25 | 15.25 | 15.10 | 15.21 | 187,923 | +0.02(+0.12%) |
Sep 11, 2003 | 15.33 | 15.34 | 15.17 | 15.19 | 171,820 | -0.03(-0.20%) |
Sep 10, 2003 | 15.38 | 15.39 | 15.21 | 15.22 | 1,085,996 | -0.16(-1.05%) |
Sep 09, 2003 | 15.54 | 15.54 | 15.34 | 15.38 | 1,886,644 | -0.17(-1.08%) |
Sep 08, 2003 | 15.38 | 15.56 | 15.34 | 15.55 | 447,023 | +0.21(+1.38%) |
Sep 05, 2003 | 15.39 | 15.40 | 15.29 | 15.34 | 115,459 | -0.07(-0.44%) |
Sep 04, 2003 | 15.46 | 15.46 | 15.35 | 15.41 | 347,827 | -0.02(-0.16%) |
Sep 03, 2003 | 15.36 | 15.48 | 15.35 | 15.43 | 279,228 | +0.01(+0.04%) |
Sep 02, 2003 | 15.28 | 15.43 | 15.19 | 15.43 | 626,895 | +0.10(+0.65%) |
Aug 29, 2003 | 15.26 | 15.34 | 15.18 | 15.33 | 242,513 | +0.02(+0.12%) |
Aug 28, 2003 | 15.03 | 15.31 | 14.97 | 15.31 | 857,814 | +0.25(+1.65%) |
Aug 27, 2003 | 15.07 | 15.13 | 15.04 | 15.06 | 256,845 | +0.06(+0.41%) |
Aug 26, 2003 | 14.98 | 15.03 | 14.82 | 15.00 | 415,461 | +0.01(+0.08%) |
Aug 25, 2003 | 15.04 | 15.05 | 14.94 | 14.98 | 184,381 | +0.00(+0.00%) |
Aug 22, 2003 | 15.28 | 15.28 | 14.98 | 14.98 | 581,484 | -0.24(-1.55%) |
Aug 21, 2003 | 15.18 | 15.28 | 15.13 | 15.22 | 649,600 | +0.14(+0.95%) |
Aug 20, 2003 | 14.98 | 15.14 | 14.97 | 15.08 | 603,545 | +0.07(+0.46%) |
Aug 19, 2003 | 15.08 | 15.12 | 14.94 | 15.01 | 421,902 | -0.07(-0.45%) |
Aug 18, 2003 | 15.09 | 15.13 | 15.03 | 15.08 | 171,981 | +0.00(+0.00%) |
Aug 15, 2003 | 15.04 | 15.09 | 14.98 | 15.08 | 380,678 | +0.05(+0.33%) |
Aug 14, 2003 | 15.11 | 15.11 | 14.94 | 15.03 | 1,191,149 | +0.06(+0.37%) |
Aug 13, 2003 | 15.06 | 15.08 | 14.95 | 14.97 | 351,853 | -0.01(-0.08%) |
Aug 12, 2003 | 14.91 | 14.99 | 14.82 | 14.98 | 1,641,715 | +0.11(+0.71%) |
Aug 11, 2003 | 14.87 | 15.00 | 14.83 | 14.88 | 487,442 | +0.07(+0.46%) |
Aug 08, 2003 | 14.87 | 14.87 | 14.67 | 14.81 | 1,052,662 | +0.04(+0.29%) |
Aug 07, 2003 | 14.41 | 14.77 | 14.38 | 14.77 | 789,054 | +0.36(+2.50%) |
Aug 06, 2003 | 14.13 | 14.44 | 14.13 | 14.41 | 476,975 | +0.25(+1.75%) |
Aug 05, 2003 | 14.25 | 14.36 | 14.16 | 14.16 | 1,217,880 | -0.06(-0.44%) |
Aug 04, 2003 | 14.29 | 14.33 | 14.12 | 14.22 | 405,477 | -0.15(-1.04%) |
Aug 01, 2003 | 14.44 | 14.44 | 14.26 | 14.37 | 690,180 | -0.04(-0.26%) |
Jul 31, 2003 | 14.44 | 14.65 | 14.35 | 14.41 | 990,182 | +0.11(+0.74%) |
Jul 30, 2003 | 14.28 | 14.36 | 14.23 | 14.30 | 225,605 | +0.02(+0.13%) |
Jul 29, 2003 | 14.41 | 14.51 | 14.26 | 14.28 | 723,836 | -0.21(-1.41%) |
Jul 28, 2003 | 14.53 | 14.57 | 14.43 | 14.49 | 737,040 | -0.06(-0.43%) |
Jul 25, 2003 | 14.35 | 14.55 | 14.35 | 14.55 | 1,440,426 | +0.13(+0.91%) |
Jul 24, 2003 | 14.62 | 14.69 | 14.38 | 14.42 | 325,283 | -0.14(-0.94%) |
Jul 23, 2003 | 14.75 | 14.75 | 14.39 | 14.56 | 896,623 | -0.08(-0.55%) |
Jul 22, 2003 | 14.62 | 14.75 | 14.53 | 14.64 | 203,543 | -0.04(-0.25%) |
Jul 21, 2003 | 14.85 | 14.89 | 14.61 | 14.67 | 266,023 | -0.08(-0.55%) |
Jul 18, 2003 | 14.47 | 14.82 | 14.47 | 14.75 | 260,387 | +0.33(+2.28%) |
Jul 17, 2003 | 14.33 | 14.53 | 14.25 | 14.43 | 285,830 | +0.09(+0.65%) |
Jul 16, 2003 | 14.45 | 14.52 | 14.28 | 14.33 | 169,566 | -0.14(-0.94%) |
Jul 15, 2003 | 14.50 | 14.62 | 14.41 | 14.47 | 867,154 | -0.12(-0.85%) |
Jul 14, 2003 | 14.80 | 14.80 | 14.54 | 14.59 | 208,857 | -0.13(-0.89%) |
Jul 11, 2003 | 14.61 | 14.80 | 14.59 | 14.72 | 429,309 | +0.04(+0.30%) |
Jul 10, 2003 | 14.90 | 14.90 | 14.55 | 14.68 | 391,950 | -0.22(-1.50%) |
Jul 09, 2003 | 14.87 | 14.95 | 14.76 | 14.90 | 235,750 | +0.15(+1.01%) |
Jul 08, 2003 | 14.69 | 14.83 | 14.68 | 14.75 | 389,051 | -0.02(-0.17%) |
Jul 07, 2003 | 14.94 | 14.94 | 14.75 | 14.78 | 1,115,464 | -0.10(-0.67%) |
Jul 03, 2003 | 14.90 | 14.94 | 14.78 | 14.88 | 257,328 | -0.02(-0.17%) |
Jul 02, 2003 | 14.85 | 14.95 | 14.81 | 14.90 | 225,766 | -0.02(-0.13%) |
Jul 01, 2003 | 14.84 | 14.97 | 14.71 | 14.92 | 359,583 | -0.01(-0.08%) |
Jun 30, 2003 | 15.09 | 15.11 | 14.94 | 14.94 | 149,437 | -0.09(-0.62%) |
Jun 27, 2003 | 15.08 | 15.15 | 14.98 | 15.03 | 145,572 | -0.06(-0.37%) |
Jun 26, 2003 | 15.12 | 15.23 | 15.03 | 15.08 | 678,908 | -0.07(-0.45%) |
Jun 25, 2003 | 15.21 | 15.39 | 15.09 | 15.15 | 114,332 | +0.02(+0.16%) |
Jun 24, 2003 | 15.19 | 15.21 | 15.10 | 15.13 | 91,465 | -0.01(-0.08%) |
Jun 23, 2003 | 15.15 | 15.20 | 15.05 | 15.14 | 290,983 | -0.04(-0.29%) |
Jun 20, 2003 | 15.31 | 15.31 | 15.15 | 15.18 | 1,947,997 | -0.13(-0.85%) |
Jun 19, 2003 | 15.27 | 15.43 | 15.21 | 15.31 | 334,301 | +0.08(+0.53%) |
Jun 18, 2003 | 15.28 | 15.38 | 15.16 | 15.23 | 290,017 | -0.09(-0.61%) |
Jun 17, 2003 | 15.38 | 15.49 | 15.28 | 15.33 | 155,073 | -0.15(-0.96%) |
Jun 16, 2003 | 15.52 | 15.52 | 15.29 | 15.48 | 706,606 | -0.01(-0.08%) |
Jun 13, 2003 | 15.71 | 15.71 | 15.36 | 15.49 | 796,300 | -0.27(-1.69%) |
Jun 12, 2003 | 15.99 | 16.02 | 15.60 | 15.75 | 339,132 | -0.14(-0.90%) |
Jun 11, 2003 | 15.56 | 15.90 | 15.48 | 15.90 | 1,629,960 | +0.45(+2.89%) |
Jun 10, 2003 | 15.35 | 15.46 | 15.32 | 15.45 | 113,044 | +0.09(+0.61%) |
Jun 09, 2003 | 15.31 | 15.38 | 15.25 | 15.36 | 249,437 | -0.02(-0.16%) |
Jun 06, 2003 | 15.43 | 15.61 | 15.31 | 15.38 | 396,620 | -0.03(-0.20%) |
Jun 05, 2003 | 15.46 | 15.46 | 15.31 | 15.41 | 255,073 | -0.08(-0.52%) |
Jun 04, 2003 | 15.43 | 15.52 | 15.31 | 15.49 | 893,402 | +0.10(+0.65%) |
Jun 03, 2003 | 15.29 | 15.39 | 15.18 | 15.39 | 919,972 | +0.11(+0.73%) |
Jun 02, 2003 | 15.28 | 15.44 | 15.23 | 15.28 | 963,451 | +0.08(+0.53%) |
May 30, 2003 | 15.02 | 15.26 | 14.99 | 15.20 | 801,775 | +0.25(+1.66%) |
May 29, 2003 | 15.16 | 15.16 | 14.90 | 14.95 | 784,384 | -0.14(-0.95%) |
May 28, 2003 | 15.25 | 15.29 | 15.06 | 15.10 | 811,920 | -0.18(-1.18%) |
May 27, 2003 | 14.93 | 15.30 | 14.90 | 15.28 | 509,664 | +0.30(+1.99%) |
May 23, 2003 | 14.85 | 15.03 | 14.77 | 14.98 | 1,174,080 | +0.14(+0.92%) |
May 22, 2003 | 14.87 | 14.91 | 14.81 | 14.84 | 385,831 | -0.03(-0.21%) |
May 21, 2003 | 14.40 | 14.90 | 14.40 | 14.87 | 2,016,435 | +0.43(+2.97%) |
May 20, 2003 | 14.53 | 14.53 | 14.37 | 14.44 | 425,928 | -0.06(-0.39%) |
May 19, 2003 | 14.62 | 14.63 | 14.49 | 14.50 | 280,838 | -0.15(-1.02%) |
May 16, 2003 | 14.67 | 14.71 | 14.53 | 14.65 | 1,623,036 | +0.05(+0.34%) |
May 15, 2003 | 14.66 | 14.66 | 14.54 | 14.60 | 1,257,494 | +0.01(+0.04%) |
May 14, 2003 | 14.54 | 14.61 | 14.44 | 14.59 | 417,232 | +0.06(+0.43%) |
May 13, 2003 | 14.35 | 14.62 | 14.35 | 14.53 | 862,001 | +0.16(+1.12%) |
May 12, 2003 | 14.28 | 14.47 | 14.23 | 14.37 | 2,715,634 | +0.07(+0.48%) |
May 09, 2003 | 14.25 | 14.35 | 14.15 | 14.30 | 518,682 | +0.09(+0.66%) |
May 08, 2003 | 14.12 | 14.31 | 14.10 | 14.21 | 264,091 | +0.02(+0.13%) |
May 07, 2003 | 14.07 | 14.26 | 13.96 | 14.19 | 891,631 | +0.09(+0.66%) |
May 06, 2003 | 14.15 | 14.19 | 14.00 | 14.10 | 873,112 | -0.02(-0.13%) |
May 05, 2003 | 14.08 | 14.14 | 14.00 | 14.12 | 686,799 | +0.09(+0.62%) |
May 02, 2003 | 13.86 | 14.08 | 13.86 | 14.03 | 733,337 | +0.22(+1.57%) |