Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 15.92 | 15.97 | 15.84 | 15.92 | 3,137,704 | -0.03(-0.20%) |
Mar 30, 2004 | 15.85 | 15.98 | 15.79 | 15.95 | 2,561,637 | +0.04(+0.26%) |
Mar 29, 2004 | 15.86 | 15.90 | 15.78 | 15.90 | 2,702,109 | +0.05(+0.30%) |
Mar 26, 2004 | 15.86 | 15.96 | 15.82 | 15.86 | 4,014,644 | +0.13(+0.80%) |
Mar 25, 2004 | 15.65 | 15.76 | 15.59 | 15.73 | 2,891,065 | +0.10(+0.67%) |
Mar 24, 2004 | 15.63 | 15.71 | 15.58 | 15.63 | 2,757,109 | +0.01(+0.03%) |
Mar 23, 2004 | 15.66 | 15.71 | 15.56 | 15.62 | 2,907,737 | +0.04(+0.23%) |
Mar 22, 2004 | 15.69 | 15.76 | 15.55 | 15.59 | 3,462,532 | -0.15(-0.96%) |
Mar 19, 2004 | 15.80 | 15.93 | 15.71 | 15.74 | 3,474,605 | -0.16(-0.99%) |
Mar 18, 2004 | 16.00 | 16.02 | 15.79 | 15.89 | 3,162,234 | -0.21(-1.33%) |
Mar 17, 2004 | 15.98 | 16.18 | 15.94 | 16.11 | 4,317,434 | +0.22(+1.41%) |
Mar 16, 2004 | 15.90 | 15.97 | 15.83 | 15.88 | 3,080,021 | +0.04(+0.26%) |
Mar 15, 2004 | 15.65 | 15.90 | 15.61 | 15.84 | 3,142,304 | +0.11(+0.70%) |
Mar 12, 2004 | 15.65 | 15.75 | 15.58 | 15.73 | 3,702,847 | +0.02(+0.13%) |
Mar 11, 2004 | 15.81 | 15.92 | 15.67 | 15.71 | 4,513,289 | -0.11(-0.69%) |
Mar 10, 2004 | 15.97 | 16.05 | 15.81 | 15.82 | 3,768,388 | -0.17(-1.08%) |
Mar 09, 2004 | 15.86 | 16.02 | 15.86 | 15.99 | 4,454,647 | +0.05(+0.33%) |
Mar 08, 2004 | 16.03 | 16.06 | 15.91 | 15.94 | 3,703,231 | -0.04(-0.26%) |
Mar 05, 2004 | 15.87 | 16.09 | 15.84 | 15.98 | 4,902,699 | +0.11(+0.72%) |
Mar 04, 2004 | 15.79 | 15.89 | 15.79 | 15.87 | 3,459,658 | +0.05(+0.30%) |
Mar 03, 2004 | 15.77 | 15.88 | 15.69 | 15.82 | 3,822,239 | +0.01(+0.03%) |
Mar 02, 2004 | 15.81 | 15.90 | 15.75 | 15.82 | 3,307,688 | -0.06(-0.36%) |
Mar 01, 2004 | 15.78 | 15.92 | 15.71 | 15.87 | 3,877,431 | +0.05(+0.33%) |
Feb 27, 2004 | 15.41 | 15.83 | 15.41 | 15.82 | 6,233,248 | +0.14(+0.90%) |
Feb 26, 2004 | 15.53 | 15.71 | 15.52 | 15.68 | 4,754,371 | +0.14(+0.87%) |
Feb 25, 2004 | 15.48 | 15.64 | 15.44 | 15.54 | 2,654,966 | +0.07(+0.47%) |
Feb 24, 2004 | 15.50 | 15.54 | 15.37 | 15.47 | 2,962,355 | -0.03(-0.17%) |
Feb 23, 2004 | 15.52 | 15.58 | 15.44 | 15.50 | 2,909,079 | -0.07(-0.44%) |
Feb 20, 2004 | 15.70 | 15.70 | 15.52 | 15.57 | 3,957,919 | -0.09(-0.60%) |
Feb 19, 2004 | 15.61 | 15.73 | 15.60 | 15.66 | 4,372,051 | +0.05(+0.33%) |
Feb 18, 2004 | 15.47 | 15.64 | 15.46 | 15.61 | 3,988,389 | +0.17(+1.08%) |
Feb 17, 2004 | 15.39 | 15.52 | 15.38 | 15.44 | 3,217,426 | +0.05(+0.31%) |
Feb 13, 2004 | 15.40 | 15.47 | 15.32 | 15.39 | 3,120,648 | -0.04(-0.27%) |
Feb 12, 2004 | 15.35 | 15.48 | 15.34 | 15.44 | 3,290,249 | +0.08(+0.54%) |
Feb 11, 2004 | 15.33 | 15.45 | 15.20 | 15.35 | 7,989,619 | -0.01(-0.07%) |
Feb 10, 2004 | 15.21 | 15.41 | 15.20 | 15.36 | 8,110,352 | +0.12(+0.79%) |
Feb 09, 2004 | 15.22 | 15.25 | 15.16 | 15.24 | 4,726,966 | -0.02(-0.10%) |
Feb 06, 2004 | 15.24 | 15.29 | 15.19 | 15.26 | 4,734,440 | +0.07(+0.48%) |
Feb 05, 2004 | 15.35 | 15.35 | 15.16 | 15.18 | 3,707,255 | -0.11(-0.75%) |
Feb 04, 2004 | 15.26 | 15.38 | 15.18 | 15.30 | 6,008,839 | -0.09(-0.61%) |
Feb 03, 2004 | 15.50 | 15.50 | 15.33 | 15.39 | 4,789,057 | -0.07(-0.44%) |
Feb 02, 2004 | 15.50 | 15.59 | 15.42 | 15.46 | 6,002,707 | -0.09(-0.57%) |
Jan 30, 2004 | 15.60 | 15.63 | 15.47 | 15.55 | 4,921,671 | -0.11(-0.73%) |
Jan 29, 2004 | 15.76 | 15.80 | 15.64 | 15.66 | 5,584,167 | -0.17(-1.05%) |
Jan 28, 2004 | 15.76 | 15.95 | 15.68 | 15.83 | 8,099,812 | +0.07(+0.46%) |
Jan 27, 2004 | 15.69 | 15.76 | 15.65 | 15.76 | 4,336,789 | +0.04(+0.27%) |
Jan 26, 2004 | 15.76 | 15.79 | 15.61 | 15.72 | 5,233,851 | -0.06(-0.40%) |
Jan 23, 2004 | 15.72 | 15.83 | 15.68 | 15.78 | 4,324,908 | +0.08(+0.53%) |
Jan 22, 2004 | 15.65 | 15.78 | 15.65 | 15.70 | 4,485,693 | +0.01(+0.03%) |
Jan 21, 2004 | 15.52 | 15.72 | 15.44 | 15.69 | 4,963,065 | +0.21(+1.35%) |
Jan 20, 2004 | 15.27 | 15.48 | 15.19 | 15.48 | 6,811,615 | +0.13(+0.82%) |
Jan 16, 2004 | 15.52 | 15.52 | 15.29 | 15.36 | 4,773,343 | -0.11(-0.74%) |
Jan 15, 2004 | 15.51 | 15.55 | 15.40 | 15.47 | 3,736,001 | -0.05(-0.34%) |
Jan 14, 2004 | 15.58 | 15.58 | 15.45 | 15.52 | 3,716,262 | +0.01(+0.03%) |
Jan 13, 2004 | 15.57 | 15.58 | 15.47 | 15.52 | 3,575,408 | -0.05(-0.30%) |
Jan 12, 2004 | 15.64 | 15.65 | 15.54 | 15.57 | 3,958,877 | -0.01(-0.07%) |
Jan 09, 2004 | 15.62 | 15.68 | 15.56 | 15.58 | 4,391,023 | -0.08(-0.50%) |
Jan 08, 2004 | 15.71 | 15.71 | 15.62 | 15.65 | 3,825,496 | +0.00(+0.00%) |
Jan 07, 2004 | 15.63 | 15.68 | 15.55 | 15.65 | 5,017,299 | -0.04(-0.27%) |
Jan 06, 2004 | 15.62 | 15.77 | 15.59 | 15.70 | 3,662,795 | +0.01(+0.07%) |
Jan 05, 2004 | 15.75 | 15.81 | 15.56 | 15.69 | 3,793,684 | +0.00(+0.00%) |
Jan 02, 2004 | 15.78 | 15.84 | 15.66 | 15.69 | 3,015,439 | -0.10(-0.63%) |
Dec 31, 2003 | 15.84 | 15.84 | 15.71 | 15.78 | 4,362,852 | -0.01(-0.07%) |
Dec 30, 2003 | 15.76 | 15.86 | 15.72 | 15.80 | 2,968,104 | +0.09(+0.56%) |
Dec 29, 2003 | 15.65 | 15.78 | 15.61 | 15.71 | 2,550,139 | +0.06(+0.37%) |
Dec 26, 2003 | 15.69 | 15.74 | 15.65 | 15.65 | 767,514 | -0.04(-0.23%) |
Dec 24, 2003 | 15.77 | 15.77 | 15.68 | 15.69 | 1,309,277 | -0.08(-0.53%) |
Dec 23, 2003 | 15.74 | 15.77 | 15.72 | 15.77 | 2,644,426 | +0.03(+0.20%) |
Dec 22, 2003 | 15.61 | 15.74 | 15.59 | 15.74 | 2,520,435 | +0.13(+0.80%) |
Dec 19, 2003 | 15.61 | 15.62 | 15.56 | 15.61 | 3,711,280 | +0.06(+0.40%) |
Dec 18, 2003 | 15.54 | 15.55 | 15.45 | 15.55 | 2,602,457 | +0.03(+0.20%) |
Dec 17, 2003 | 15.46 | 15.56 | 15.34 | 15.52 | 2,599,774 | +0.10(+0.64%) |
Dec 16, 2003 | 15.50 | 15.60 | 15.36 | 15.42 | 2,727,214 | -0.03(-0.17%) |
Dec 15, 2003 | 15.57 | 15.62 | 15.48 | 15.45 | 2,580,418 | -0.03(-0.17%) |
Dec 12, 2003 | 15.38 | 15.48 | 15.38 | 15.47 | 2,049,003 | +0.09(+0.58%) |
Dec 11, 2003 | 15.31 | 15.43 | 15.31 | 15.38 | 2,166,670 | +0.06(+0.37%) |
Dec 10, 2003 | 15.38 | 15.45 | 15.29 | 15.33 | 2,236,809 | -0.05(-0.34%) |
Dec 09, 2003 | 15.55 | 15.62 | 15.37 | 15.38 | 3,151,502 | -0.10(-0.64%) |
Dec 08, 2003 | 15.61 | 15.61 | 15.42 | 15.48 | 2,751,360 | -0.06(-0.37%) |
Dec 05, 2003 | 15.50 | 15.69 | 15.47 | 15.53 | 2,315,956 | +0.05(+0.30%) |
Dec 04, 2003 | 15.46 | 15.50 | 15.42 | 15.49 | 2,282,803 | -0.01(-0.07%) |
Dec 03, 2003 | 15.47 | 15.58 | 15.45 | 15.50 | 2,676,046 | +0.07(+0.47%) |
Dec 02, 2003 | 15.32 | 15.54 | 15.32 | 15.42 | 4,493,550 | +0.04(+0.27%) |
Dec 01, 2003 | 15.27 | 15.42 | 15.18 | 15.38 | 3,281,625 | +0.11(+0.72%) |
Nov 28, 2003 | 15.22 | 15.33 | 15.22 | 15.27 | 1,365,235 | -0.03(-0.17%) |
Nov 26, 2003 | 15.14 | 15.30 | 15.14 | 15.30 | 1,874,037 | +0.16(+1.07%) |
Nov 25, 2003 | 15.07 | 15.21 | 15.02 | 15.14 | 2,893,939 | +0.09(+0.59%) |
Nov 24, 2003 | 15.04 | 15.11 | 14.98 | 15.05 | 2,883,591 | +0.10(+0.66%) |
Nov 21, 2003 | 15.01 | 15.08 | 14.90 | 14.95 | 3,667,586 | -0.06(-0.38%) |
Nov 20, 2003 | 15.08 | 15.23 | 14.99 | 15.01 | 3,495,877 | -0.17(-1.13%) |
Nov 19, 2003 | 15.03 | 15.19 | 15.01 | 15.18 | 2,881,291 | +0.21(+1.39%) |
Nov 18, 2003 | 15.32 | 15.32 | 14.97 | 14.97 | 3,842,361 | -0.25(-1.61%) |
Nov 17, 2003 | 15.15 | 15.26 | 15.13 | 15.22 | 3,185,039 | -0.08(-0.51%) |
Nov 14, 2003 | 15.29 | 15.38 | 15.23 | 15.29 | 2,595,174 | +0.00(+0.00%) |
Nov 13, 2003 | 15.26 | 15.29 | 15.15 | 15.29 | 3,310,179 | +0.03(+0.21%) |
Nov 12, 2003 | 15.24 | 15.35 | 15.20 | 15.26 | 2,766,691 | +0.00(+0.00%) |
Nov 11, 2003 | 15.32 | 15.36 | 15.21 | 15.26 | 4,010,045 | -0.12(-0.78%) |
Nov 10, 2003 | 15.32 | 15.41 | 15.28 | 15.38 | 2,598,241 | +0.05(+0.34%) |
Nov 07, 2003 | 15.44 | 15.48 | 15.28 | 15.33 | 3,246,938 | -0.09(-0.61%) |
Nov 06, 2003 | 15.47 | 15.51 | 15.37 | 15.42 | 2,529,825 | -0.08(-0.54%) |
Nov 05, 2003 | 15.59 | 15.51 | 15.42 | 15.51 | 2,864,810 | -0.04(-0.27%) |
Nov 04, 2003 | 15.59 | 15.65 | 15.53 | 15.55 | 2,488,240 | -0.08(-0.50%) |
Nov 03, 2003 | 15.55 | 15.72 | 15.50 | 15.63 | 1,875,762 | +0.08(+0.50%) |
Oct 31, 2003 | 15.74 | 15.74 | 15.55 | 15.55 | 3,234,865 | -0.09(-0.57%) |
Oct 30, 2003 | 15.71 | 15.72 | 15.58 | 15.64 | 2,505,871 | -0.19(-1.19%) |
Oct 29, 2003 | 15.86 | 15.88 | 15.77 | 15.83 | 4,804,963 | -0.04(-0.23%) |
Oct 28, 2003 | 15.82 | 15.86 | 15.77 | 15.86 | 3,936,072 | +0.05(+0.30%) |
Oct 27, 2003 | 15.82 | 15.96 | 15.76 | 15.82 | 2,699,809 | -0.01(-0.03%) |
Oct 24, 2003 | 15.81 | 15.85 | 15.70 | 15.82 | 3,183,123 | +0.01(+0.07%) |
Oct 23, 2003 | 15.77 | 15.85 | 15.74 | 15.81 | 3,981,874 | +0.09(+0.60%) |
Oct 22, 2003 | 15.74 | 15.77 | 15.61 | 15.72 | 5,461,135 | -0.02(-0.13%) |
Oct 21, 2003 | 15.62 | 15.78 | 15.54 | 15.74 | 6,998,654 | +0.28(+1.82%) |
Oct 20, 2003 | 15.32 | 15.49 | 15.32 | 15.46 | 2,358,500 | +0.14(+0.92%) |
Oct 17, 2003 | 15.37 | 15.40 | 15.27 | 15.32 | 2,731,046 | -0.05(-0.31%) |
Oct 16, 2003 | 15.25 | 15.38 | 15.24 | 15.36 | 1,916,389 | +0.11(+0.72%) |
Oct 15, 2003 | 15.38 | 15.38 | 15.22 | 15.25 | 3,860,758 | -0.19(-1.25%) |
Oct 14, 2003 | 15.27 | 15.45 | 15.27 | 15.45 | 2,338,186 | +0.10(+0.65%) |
Oct 13, 2003 | 15.45 | 15.52 | 15.29 | 15.35 | 2,506,254 | -0.10(-0.64%) |
Oct 10, 2003 | 15.45 | 15.49 | 15.34 | 15.45 | 2,600,732 | +0.00(+0.00%) |
Oct 09, 2003 | 15.37 | 15.54 | 15.37 | 15.45 | 3,408,682 | +0.15(+0.99%) |
Oct 08, 2003 | 15.38 | 15.38 | 15.19 | 15.29 | 2,625,262 | -0.05(-0.34%) |
Oct 07, 2003 | 15.36 | 15.32 | 15.16 | 15.35 | 3,066,223 | -0.02(-0.10%) |
Oct 06, 2003 | 15.39 | 15.39 | 15.30 | 15.36 | 2,807,510 | -0.04(-0.24%) |
Oct 03, 2003 | 15.62 | 15.63 | 15.43 | 15.40 | 4,549,508 | -0.08(-0.54%) |
Oct 02, 2003 | 15.38 | 15.50 | 15.30 | 15.48 | 2,239,684 | +0.04(+0.24%) |
Oct 01, 2003 | 15.29 | 15.45 | 15.27 | 15.45 | 3,011,222 | +0.13(+0.85%) |
Sep 30, 2003 | 15.53 | 15.53 | 15.27 | 15.32 | 3,308,454 | -0.21(-1.38%) |
Sep 29, 2003 | 15.37 | 15.53 | 15.35 | 15.53 | 3,805,183 | +0.19(+1.22%) |
Sep 26, 2003 | 15.11 | 15.35 | 15.10 | 15.34 | 4,878,361 | +0.23(+1.55%) |
Sep 25, 2003 | 14.98 | 15.15 | 14.94 | 15.11 | 3,166,450 | +0.13(+0.84%) |
Sep 24, 2003 | 15.11 | 15.13 | 14.98 | 14.98 | 3,013,331 | -0.19(-1.24%) |
Sep 23, 2003 | 15.04 | 15.19 | 15.11 | 15.17 | 2,127,000 | +0.13(+0.87%) |
Sep 22, 2003 | 15.27 | 15.27 | 15.03 | 15.04 | 2,463,327 | -0.23(-1.50%) |
Sep 19, 2003 | 15.24 | 15.34 | 15.15 | 15.27 | 2,897,964 | -0.02(-0.10%) |
Sep 18, 2003 | 15.13 | 15.27 | 15.12 | 15.28 | 2,846,413 | +0.22(+1.45%) |
Sep 17, 2003 | 15.08 | 15.16 | 15.02 | 15.06 | 2,576,969 | -0.15(-0.96%) |
Sep 16, 2003 | 15.05 | 15.21 | 15.05 | 15.21 | 1,925,588 | +0.12(+0.80%) |
Sep 15, 2003 | 15.18 | 15.24 | 14.98 | 15.09 | 2,108,411 | -0.11(-0.75%) |
Sep 12, 2003 | 15.10 | 15.24 | 15.02 | 15.21 | 2,853,120 | +0.06(+0.38%) |
Sep 11, 2003 | 15.27 | 15.33 | 15.06 | 15.15 | 4,256,109 | -0.14(-0.89%) |
Sep 10, 2003 | 15.24 | 15.38 | 15.23 | 15.28 | 4,647,628 | +0.04(+0.27%) |
Sep 09, 2003 | 15.38 | 15.41 | 15.24 | 15.24 | 3,176,990 | -0.13(-0.81%) |
Sep 08, 2003 | 15.17 | 15.39 | 15.13 | 15.37 | 3,844,852 | +0.25(+1.66%) |
Sep 05, 2003 | 15.09 | 15.13 | 15.02 | 15.12 | 3,059,324 | +0.03(+0.17%) |
Sep 04, 2003 | 15.08 | 15.12 | 14.99 | 15.09 | 3,669,119 | +0.02(+0.14%) |
Sep 03, 2003 | 15.06 | 15.13 | 14.98 | 15.07 | 3,694,607 | +0.07(+0.49%) |
Sep 02, 2003 | 14.80 | 15.03 | 14.67 | 15.00 | 4,336,406 | +0.19(+1.27%) |
Aug 29, 2003 | 14.78 | 14.87 | 14.68 | 14.81 | 2,810,960 | -0.04(-0.25%) |
Aug 28, 2003 | 14.98 | 14.98 | 14.76 | 14.85 | 2,688,502 | -0.03(-0.18%) |
Aug 27, 2003 | 14.88 | 14.93 | 14.77 | 14.87 | 5,706,433 | +0.19(+1.28%) |
Aug 26, 2003 | 14.68 | 14.79 | 14.61 | 14.68 | 4,357,295 | +0.00(+0.00%) |
Aug 25, 2003 | 14.61 | 14.69 | 14.55 | 14.68 | 2,467,543 | +0.14(+0.93%) |
Aug 22, 2003 | 14.69 | 14.69 | 14.54 | 14.55 | 3,842,744 | -0.06(-0.43%) |
Aug 21, 2003 | 14.62 | 14.70 | 14.58 | 14.61 | 5,940,616 | +0.00(+0.00%) |
Aug 20, 2003 | 14.58 | 14.66 | 14.56 | 14.61 | 5,938,124 | +0.01(+0.04%) |
Aug 19, 2003 | 14.62 | 14.67 | 14.51 | 14.61 | 2,655,157 | -0.02(-0.14%) |
Aug 18, 2003 | 14.61 | 14.74 | 14.59 | 14.63 | 2,664,548 | -0.05(-0.35%) |
Aug 15, 2003 | 14.68 | 14.75 | 14.61 | 14.68 | 2,151,147 | -0.06(-0.39%) |
Aug 14, 2003 | 14.77 | 14.77 | 14.62 | 14.74 | 2,406,985 | +0.02(+0.11%) |
Aug 13, 2003 | 14.88 | 14.92 | 14.69 | 14.72 | 2,729,130 | -0.10(-0.67%) |
Aug 12, 2003 | 14.74 | 14.85 | 14.62 | 14.82 | 3,144,603 | +0.15(+1.00%) |
Aug 11, 2003 | 14.81 | 14.85 | 14.64 | 14.67 | 2,368,657 | -0.10(-0.67%) |
Aug 08, 2003 | 14.82 | 14.84 | 14.68 | 14.77 | 4,052,205 | +0.01(+0.04%) |
Aug 07, 2003 | 14.61 | 14.77 | 14.56 | 14.77 | 3,017,738 | +0.04(+0.28%) |
Aug 06, 2003 | 14.49 | 14.79 | 14.41 | 14.73 | 5,146,464 | +0.24(+1.66%) |
Aug 05, 2003 | 14.77 | 14.86 | 14.46 | 14.49 | 4,302,869 | -0.25(-1.66%) |
Aug 04, 2003 | 14.67 | 14.76 | 14.40 | 14.73 | 4,498,724 | +0.05(+0.36%) |
Aug 01, 2003 | 14.90 | 14.90 | 14.61 | 14.68 | 4,145,342 | -0.16(-1.09%) |
Jul 31, 2003 | 14.98 | 15.00 | 14.72 | 14.84 | 5,350,368 | -0.14(-0.91%) |
Jul 30, 2003 | 14.96 | 15.10 | 14.86 | 14.98 | 8,806,001 | +0.11(+0.74%) |
Jul 29, 2003 | 15.18 | 15.26 | 14.82 | 14.87 | 5,601,223 | -0.07(-0.49%) |
Jul 28, 2003 | 15.18 | 15.18 | 14.92 | 14.94 | 2,841,622 | -0.17(-1.10%) |
Jul 25, 2003 | 15.32 | 15.32 | 15.10 | 15.11 | 3,482,463 | -0.04(-0.24%) |
Jul 24, 2003 | 15.23 | 15.25 | 15.09 | 15.14 | 3,441,260 | +0.01(+0.07%) |
Jul 23, 2003 | 15.17 | 15.64 | 15.06 | 15.13 | 2,984,968 | +0.03(+0.17%) |
Jul 22, 2003 | 14.90 | 15.18 | 14.78 | 15.11 | 4,305,935 | +0.33(+2.26%) |
Jul 21, 2003 | 15.13 | 15.21 | 14.73 | 14.77 | 4,588,986 | -0.40(-2.61%) |
Jul 18, 2003 | 14.87 | 15.22 | 14.80 | 15.17 | 6,206,610 | +0.42(+2.87%) |
Jul 17, 2003 | 14.66 | 14.86 | 14.59 | 14.75 | 4,647,244 | +0.15(+1.04%) |
Jul 16, 2003 | 14.95 | 14.95 | 14.50 | 14.60 | 5,353,434 | -0.26(-1.72%) |
Jul 15, 2003 | 15.09 | 15.09 | 14.79 | 14.85 | 6,291,123 | -0.23(-1.56%) |
Jul 14, 2003 | 15.35 | 15.37 | 15.08 | 15.09 | 4,846,166 | -0.20(-1.33%) |
Jul 11, 2003 | 14.91 | 15.29 | 14.91 | 15.29 | 5,986,226 | +0.26(+1.74%) |
Jul 10, 2003 | 15.39 | 15.41 | 14.97 | 15.03 | 7,270,782 | -0.46(-2.96%) |
Jul 09, 2003 | 15.75 | 15.75 | 15.44 | 15.49 | 5,104,303 | -0.26(-1.66%) |
Jul 08, 2003 | 15.80 | 15.86 | 15.67 | 15.75 | 3,217,234 | -0.07(-0.43%) |
Jul 07, 2003 | 15.85 | 15.96 | 15.80 | 15.82 | 3,116,049 | +0.10(+0.66%) |
Jul 03, 2003 | 15.82 | 15.82 | 15.65 | 15.71 | 2,567,578 | -0.11(-0.69%) |
Jul 02, 2003 | 15.92 | 15.92 | 15.66 | 15.82 | 5,238,259 | -0.11(-0.69%) |
Jul 01, 2003 | 15.97 | 16.01 | 15.71 | 15.93 | 6,309,904 | -0.33(-2.02%) |
Jun 30, 2003 | 16.28 | 16.31 | 16.18 | 16.26 | 3,117,582 | -0.04(-0.22%) |
Jun 27, 2003 | 16.39 | 16.41 | 16.18 | 16.30 | 4,342,538 | -0.15(-0.89%) |
Jun 26, 2003 | 16.22 | 16.49 | 16.15 | 16.44 | 2,235,276 | +0.27(+1.68%) |
Jun 25, 2003 | 16.31 | 16.40 | 16.17 | 16.17 | 3,211,868 | -0.18(-1.09%) |
Jun 24, 2003 | 16.46 | 16.50 | 16.30 | 16.35 | 2,778,956 | -0.09(-0.54%) |
Jun 23, 2003 | 16.34 | 16.50 | 16.29 | 16.44 | 3,003,940 | -0.06(-0.38%) |
Jun 20, 2003 | 16.60 | 16.70 | 16.37 | 16.50 | 6,102,359 | +0.02(+0.10%) |
Jun 19, 2003 | 16.49 | 16.57 | 16.36 | 16.48 | 3,074,655 | +0.03(+0.19%) |
Jun 18, 2003 | 16.39 | 16.45 | 16.24 | 16.45 | 2,499,738 | +0.04(+0.25%) |
Jun 17, 2003 | 16.46 | 16.53 | 16.30 | 16.41 | 3,495,302 | -0.02(-0.13%) |
Jun 16, 2003 | 16.24 | 16.44 | 16.22 | 16.43 | 3,162,617 | +0.23(+1.45%) |
Jun 13, 2003 | 16.40 | 16.44 | 16.12 | 16.20 | 3,332,601 | -0.20(-1.24%) |
Jun 12, 2003 | 16.31 | 16.40 | 16.06 | 16.40 | 3,210,910 | +0.17(+1.03%) |
Jun 11, 2003 | 16.05 | 16.27 | 15.86 | 16.23 | 4,706,844 | +0.27(+1.70%) |
Jun 10, 2003 | 15.97 | 16.07 | 15.76 | 15.96 | 3,562,568 | -0.11(-0.71%) |
Jun 09, 2003 | 16.07 | 16.25 | 16.02 | 16.08 | 3,101,293 | +0.01(+0.03%) |
Jun 06, 2003 | 16.31 | 16.38 | 16.06 | 16.07 | 5,813,367 | -0.08(-0.52%) |
Jun 05, 2003 | 16.60 | 16.60 | 16.07 | 16.16 | 9,025,236 | -0.44(-2.67%) |
Jun 04, 2003 | 16.54 | 16.62 | 16.41 | 16.60 | 3,821,472 | +0.13(+0.76%) |
Jun 03, 2003 | 16.43 | 16.52 | 16.32 | 16.47 | 4,430,309 | +0.09(+0.54%) |
Jun 02, 2003 | 16.43 | 16.62 | 16.30 | 16.39 | 4,494,700 | -0.04(-0.25%) |
May 30, 2003 | 16.22 | 16.43 | 16.14 | 16.43 | 5,357,458 | +0.34(+2.11%) |
May 29, 2003 | 16.43 | 16.60 | 15.97 | 16.09 | 6,317,761 | -0.39(-2.34%) |
May 28, 2003 | 16.42 | 16.47 | 16.30 | 16.47 | 7,386,723 | +0.05(+0.29%) |
May 27, 2003 | 16.18 | 16.45 | 15.97 | 16.43 | 12,858,015 | +0.12(+0.74%) |
May 23, 2003 | 15.48 | 16.43 | 15.48 | 16.31 | 13,876,960 | +0.78(+5.04%) |
May 22, 2003 | 15.39 | 15.55 | 15.34 | 15.52 | 6,331,751 | +0.16(+1.02%) |
May 21, 2003 | 15.41 | 15.48 | 15.26 | 15.37 | 3,016,397 | -0.15(-0.98%) |
May 20, 2003 | 15.34 | 15.54 | 15.34 | 15.52 | 4,948,309 | +0.20(+1.29%) |
May 19, 2003 | 15.39 | 15.41 | 15.19 | 15.32 | 3,959,260 | -0.14(-0.91%) |
May 16, 2003 | 15.17 | 15.52 | 15.13 | 15.46 | 5,542,198 | +0.30(+2.00%) |
May 15, 2003 | 15.13 | 15.20 | 15.07 | 15.16 | 5,602,565 | +0.03(+0.21%) |
May 14, 2003 | 15.17 | 15.24 | 15.01 | 15.13 | 2,916,361 | -0.05(-0.31%) |
May 13, 2003 | 15.24 | 15.28 | 15.16 | 15.17 | 2,735,071 | -0.07(-0.44%) |
May 12, 2003 | 15.16 | 15.26 | 15.06 | 15.24 | 3,607,028 | +0.08(+0.52%) |
May 09, 2003 | 14.98 | 15.18 | 14.92 | 15.16 | 3,849,260 | +0.19(+1.25%) |
May 08, 2003 | 14.95 | 15.01 | 14.88 | 14.98 | 2,099,979 | +0.02(+0.14%) |
May 07, 2003 | 14.91 | 14.97 | 14.86 | 14.96 | 2,667,614 | +0.05(+0.32%) |
May 06, 2003 | 14.97 | 15.04 | 14.90 | 14.91 | 3,065,265 | -0.11(-0.73%) |
May 05, 2003 | 14.97 | 15.02 | 14.88 | 15.02 | 2,882,441 | +0.08(+0.52%) |
May 02, 2003 | 14.88 | 14.94 | 14.84 | 14.94 | 3,586,331 | +0.06(+0.42%) |
May 01, 2003 | 15.03 | 15.10 | 14.78 | 14.88 | 3,825,880 | -0.30(-1.99%) |
Apr 30, 2003 | 15.21 | 15.24 | 15.09 | 15.18 | 7,330,190 | +0.14(+0.94%) |
Apr 29, 2003 | 15.21 | 15.22 | 14.95 | 15.04 | 5,135,349 | -0.15(-0.96%) |
Apr 28, 2003 | 15.10 | 15.26 | 15.06 | 15.18 | 2,833,956 | +0.14(+0.94%) |
Apr 25, 2003 | 15.15 | 15.15 | 14.96 | 15.04 | 2,958,522 | +0.02(+0.14%) |
Apr 24, 2003 | 14.94 | 15.16 | 14.92 | 15.02 | 4,020,010 | +0.08(+0.52%) |
Apr 23, 2003 | 15.01 | 15.01 | 14.87 | 14.94 | 4,386,232 | -0.09(-0.59%) |
Apr 22, 2003 | 14.89 | 15.09 | 14.87 | 15.03 | 2,837,981 | +0.16(+1.05%) |
Apr 21, 2003 | 15.00 | 15.02 | 14.87 | 14.88 | 2,287,977 | -0.12(-0.80%) |
Apr 17, 2003 | 14.90 | 15.00 | 14.89 | 15.00 | 2,057,627 | +0.09(+0.63%) |
Apr 16, 2003 | 15.00 | 15.03 | 14.85 | 14.90 | 3,899,469 | -0.10(-0.66%) |
Apr 15, 2003 | 14.94 | 15.00 | 14.79 | 15.00 | 4,263,392 | +0.14(+0.91%) |
Apr 14, 2003 | 14.61 | 14.89 | 14.61 | 14.87 | 3,347,166 | +0.29(+1.97%) |
Apr 11, 2003 | 14.69 | 14.78 | 14.58 | 14.58 | 4,589,369 | -0.06(-0.43%) |
Apr 10, 2003 | 14.62 | 14.71 | 14.57 | 14.64 | 3,630,600 | +0.03(+0.21%) |
Apr 09, 2003 | 14.73 | 14.79 | 14.61 | 14.61 | 4,832,559 | -0.09(-0.64%) |
Apr 08, 2003 | 14.74 | 14.83 | 14.70 | 14.70 | 3,067,373 | -0.04(-0.25%) |
Apr 07, 2003 | 14.96 | 15.02 | 14.72 | 14.74 | 2,895,281 | -0.09(-0.60%) |
Apr 04, 2003 | 14.67 | 14.87 | 14.67 | 14.83 | 3,010,456 | +0.12(+0.82%) |
Apr 03, 2003 | 14.84 | 14.84 | 14.67 | 14.71 | 4,159,140 | -0.13(-0.88%) |
Apr 02, 2003 | 14.92 | 15.03 | 14.57 | 14.84 | 2,977,302 | -0.06(-0.39%) |