Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 16.96 | 17.07 | 16.87 | 16.91 | 1,497,229 | -0.04(-0.25%) |
Apr 29, 2004 | 16.88 | 17.07 | 16.88 | 16.96 | 1,192,916 | +0.08(+0.47%) |
Apr 28, 2004 | 16.82 | 16.95 | 16.75 | 16.88 | 1,989,391 | +0.06(+0.36%) |
Apr 27, 2004 | 16.93 | 17.08 | 16.75 | 16.82 | 1,641,137 | -0.02(-0.11%) |
Apr 26, 2004 | 16.84 | 16.89 | 16.69 | 16.84 | 1,140,318 | -0.02(-0.11%) |
Apr 23, 2004 | 16.73 | 16.87 | 16.65 | 16.85 | 1,557,014 | +0.02(+0.11%) |
Apr 22, 2004 | 16.35 | 16.85 | 16.30 | 16.84 | 1,483,182 | +0.49(+3.00%) |
Apr 21, 2004 | 16.10 | 16.44 | 16.01 | 16.35 | 1,441,855 | +0.24(+1.52%) |
Apr 20, 2004 | 16.48 | 16.49 | 16.06 | 16.10 | 1,584,293 | -0.36(-2.19%) |
Apr 19, 2004 | 16.36 | 16.49 | 16.25 | 16.46 | 751,228 | +0.03(+0.19%) |
Apr 16, 2004 | 16.63 | 16.73 | 16.35 | 16.43 | 1,622,189 | -0.20(-1.18%) |
Apr 15, 2004 | 16.63 | 16.64 | 16.41 | 16.63 | 962,271 | +0.06(+0.37%) |
Apr 14, 2004 | 16.35 | 16.57 | 16.34 | 16.57 | 1,593,114 | +0.15(+0.93%) |
Apr 13, 2004 | 16.54 | 16.61 | 16.35 | 16.41 | 913,267 | -0.13(-0.81%) |
Apr 12, 2004 | 16.60 | 16.61 | 16.53 | 16.55 | 564,687 | +0.00(+0.00%) |
Apr 08, 2004 | 16.76 | 16.77 | 16.49 | 16.55 | 814,770 | -0.11(-0.66%) |
Apr 07, 2004 | 16.65 | 16.71 | 16.56 | 16.66 | 697,160 | -0.09(-0.55%) |
Apr 06, 2004 | 16.59 | 16.79 | 16.54 | 16.75 | 1,042,311 | +0.17(+1.03%) |
Apr 05, 2004 | 16.32 | 16.58 | 16.25 | 16.58 | 1,061,912 | +0.17(+1.04%) |
Apr 02, 2004 | 16.51 | 16.65 | 16.29 | 16.41 | 1,604,711 | -0.10(-0.59%) |
Apr 01, 2004 | 16.74 | 16.74 | 16.48 | 16.50 | 1,452,473 | -0.19(-1.14%) |
Mar 31, 2004 | 16.68 | 16.73 | 16.48 | 16.69 | 1,387,624 | -0.06(-0.33%) |
Mar 30, 2004 | 16.74 | 16.76 | 16.60 | 16.75 | 920,455 | +0.06(+0.33%) |
Mar 29, 2004 | 16.54 | 16.90 | 16.54 | 16.69 | 1,280,469 | +0.13(+0.81%) |
Mar 26, 2004 | 16.63 | 16.63 | 16.48 | 16.56 | 845,969 | -0.06(-0.37%) |
Mar 25, 2004 | 16.43 | 16.62 | 16.29 | 16.62 | 1,234,896 | +0.25(+1.53%) |
Mar 24, 2004 | 16.45 | 16.49 | 16.22 | 16.37 | 1,097,195 | -0.08(-0.48%) |
Mar 23, 2004 | 16.32 | 16.61 | 16.22 | 16.45 | 1,120,063 | +0.12(+0.71%) |
Mar 22, 2004 | 16.53 | 16.53 | 16.17 | 16.33 | 1,083,311 | -0.19(-1.15%) |
Mar 19, 2004 | 16.56 | 16.65 | 16.48 | 16.52 | 1,298,111 | -0.06(-0.33%) |
Mar 18, 2004 | 16.63 | 16.64 | 16.42 | 16.58 | 1,308,075 | -0.13(-0.81%) |
Mar 17, 2004 | 16.50 | 16.73 | 16.47 | 16.71 | 963,088 | +0.25(+1.52%) |
Mar 16, 2004 | 16.52 | 16.60 | 16.33 | 16.46 | 1,289,943 | -0.08(-0.48%) |
Mar 15, 2004 | 16.84 | 16.91 | 16.48 | 16.54 | 1,347,931 | -0.32(-1.92%) |
Mar 12, 2004 | 16.93 | 16.99 | 16.76 | 16.87 | 1,145,709 | -0.11(-0.65%) |
Mar 11, 2004 | 17.09 | 17.26 | 16.95 | 16.98 | 1,664,823 | -0.11(-0.64%) |
Mar 10, 2004 | 17.07 | 17.17 | 16.92 | 17.09 | 2,066,981 | +0.01(+0.07%) |
Mar 09, 2004 | 17.09 | 17.18 | 16.98 | 17.07 | 1,487,102 | -0.11(-0.64%) |
Mar 08, 2004 | 17.23 | 17.29 | 17.12 | 17.18 | 1,018,135 | -0.04(-0.21%) |
Mar 05, 2004 | 17.21 | 17.33 | 17.09 | 17.22 | 1,149,302 | +0.02(+0.11%) |
Mar 04, 2004 | 17.33 | 17.34 | 17.08 | 17.20 | 854,299 | -0.20(-1.16%) |
Mar 03, 2004 | 17.25 | 17.46 | 17.15 | 17.40 | 1,119,900 | +0.06(+0.35%) |
Mar 02, 2004 | 17.54 | 17.57 | 17.34 | 17.34 | 1,905,105 | -0.17(-0.94%) |
Mar 01, 2004 | 17.26 | 17.52 | 17.17 | 17.51 | 1,976,323 | +0.39(+2.29%) |
Feb 27, 2004 | 16.84 | 17.19 | 16.73 | 17.12 | 2,469,629 | +0.37(+2.23%) |
Feb 26, 2004 | 16.71 | 16.79 | 16.65 | 16.74 | 1,066,649 | +0.02(+0.11%) |
Feb 25, 2004 | 16.90 | 16.90 | 16.69 | 16.73 | 1,517,321 | -0.11(-0.65%) |
Feb 24, 2004 | 17.28 | 17.28 | 16.65 | 16.84 | 2,392,366 | -0.45(-2.62%) |
Feb 23, 2004 | 17.27 | 17.34 | 16.59 | 17.29 | 3,455,749 | +0.02(+0.14%) |
Feb 20, 2004 | 17.14 | 17.34 | 17.12 | 17.26 | 2,292,725 | +0.12(+0.71%) |
Feb 19, 2004 | 16.99 | 17.16 | 16.87 | 17.14 | 1,606,018 | +0.31(+1.82%) |
Feb 18, 2004 | 16.96 | 16.96 | 16.63 | 16.84 | 2,156,658 | -0.20(-1.15%) |
Feb 17, 2004 | 16.90 | 17.12 | 16.90 | 17.03 | 1,081,350 | +0.10(+0.61%) |
Feb 13, 2004 | 17.13 | 17.22 | 16.88 | 16.93 | 1,476,321 | -0.10(-0.61%) |
Feb 12, 2004 | 16.86 | 17.14 | 16.86 | 17.03 | 2,844,344 | +0.17(+1.02%) |
Feb 11, 2004 | 16.74 | 16.91 | 16.70 | 16.86 | 996,247 | +0.04(+0.25%) |
Feb 10, 2004 | 16.79 | 16.85 | 16.73 | 16.82 | 1,184,422 | +0.03(+0.18%) |
Feb 09, 2004 | 16.74 | 16.87 | 16.73 | 16.79 | 1,684,097 | +0.06(+0.37%) |
Feb 06, 2004 | 16.46 | 16.75 | 16.46 | 16.73 | 1,947,085 | +0.19(+1.15%) |
Feb 05, 2004 | 16.36 | 16.54 | 16.25 | 16.54 | 1,598,341 | +0.13(+0.78%) |
Feb 04, 2004 | 16.34 | 16.47 | 16.21 | 16.41 | 1,227,709 | +0.05(+0.30%) |
Feb 03, 2004 | 16.22 | 16.38 | 16.14 | 16.36 | 957,044 | +0.10(+0.60%) |
Feb 02, 2004 | 16.13 | 16.26 | 16.08 | 16.26 | 1,393,178 | +0.14(+0.87%) |
Jan 30, 2004 | 16.24 | 16.33 | 16.02 | 16.12 | 1,314,772 | -0.23(-1.39%) |
Jan 29, 2004 | 16.49 | 16.57 | 16.23 | 16.35 | 1,376,190 | +0.01(+0.08%) |
Jan 28, 2004 | 16.39 | 16.61 | 16.32 | 16.33 | 1,510,134 | -0.04(-0.26%) |
Jan 27, 2004 | 16.44 | 16.52 | 16.38 | 16.38 | 1,409,513 | -0.07(-0.45%) |
Jan 26, 2004 | 16.25 | 16.48 | 16.25 | 16.45 | 1,115,980 | +0.13(+0.83%) |
Jan 23, 2004 | 16.16 | 16.49 | 16.16 | 16.32 | 1,835,356 | +0.19(+1.18%) |
Jan 22, 2004 | 16.16 | 16.16 | 16.02 | 16.13 | 1,524,345 | +0.04(+0.27%) |
Jan 21, 2004 | 15.73 | 16.09 | 15.73 | 16.08 | 1,907,228 | +0.24(+1.51%) |
Jan 20, 2004 | 15.86 | 15.98 | 15.83 | 15.84 | 1,444,795 | -0.02(-0.15%) |
Jan 16, 2004 | 15.92 | 16.00 | 15.77 | 15.87 | 1,376,680 | -0.05(-0.31%) |
Jan 15, 2004 | 16.03 | 16.05 | 15.83 | 15.92 | 1,856,754 | -0.11(-0.69%) |
Jan 14, 2004 | 16.01 | 16.36 | 15.94 | 16.03 | 1,677,237 | +0.10(+0.65%) |
Jan 13, 2004 | 15.92 | 16.08 | 15.82 | 15.92 | 3,714,979 | -0.51(-3.13%) |
Jan 12, 2004 | 16.22 | 16.48 | 16.21 | 16.44 | 2,148,000 | +0.30(+1.86%) |
Jan 09, 2004 | 16.22 | 16.27 | 16.05 | 16.14 | 1,708,926 | -0.10(-0.60%) |
Jan 08, 2004 | 16.19 | 16.30 | 16.19 | 16.24 | 1,073,346 | -0.02(-0.15%) |
Jan 07, 2004 | 16.52 | 16.52 | 16.17 | 16.26 | 1,952,638 | -0.31(-1.88%) |
Jan 06, 2004 | 16.56 | 16.74 | 16.52 | 16.57 | 1,555,871 | +0.09(+0.56%) |
Jan 05, 2004 | 16.53 | 16.68 | 16.38 | 16.48 | 2,249,275 | +0.13(+0.79%) |
Jan 02, 2004 | 16.41 | 16.50 | 16.25 | 16.35 | 929,929 | -0.06(-0.34%) |
Dec 31, 2003 | 16.39 | 16.53 | 16.36 | 16.41 | 1,078,410 | -0.04(-0.26%) |
Dec 30, 2003 | 16.47 | 16.47 | 16.35 | 16.45 | 1,542,150 | -0.02(-0.11%) |
Dec 29, 2003 | 16.55 | 16.61 | 16.35 | 16.47 | 1,751,233 | -0.08(-0.48%) |
Dec 26, 2003 | 16.58 | 16.65 | 16.54 | 16.55 | 340,903 | -0.03(-0.18%) |
Dec 24, 2003 | 16.61 | 16.68 | 16.54 | 16.58 | 318,688 | -0.03(-0.18%) |
Dec 23, 2003 | 16.60 | 16.73 | 16.54 | 16.61 | 1,303,828 | +0.04(+0.26%) |
Dec 22, 2003 | 16.22 | 16.57 | 16.22 | 16.57 | 1,402,162 | +0.38(+2.35%) |
Dec 19, 2003 | 16.24 | 16.39 | 16.11 | 16.19 | 1,628,233 | -0.12(-0.75%) |
Dec 18, 2003 | 16.38 | 16.39 | 16.22 | 16.31 | 1,120,717 | +0.06(+0.34%) |
Dec 17, 2003 | 16.47 | 16.53 | 15.95 | 16.25 | 2,695,046 | -0.28(-1.67%) |
Dec 16, 2003 | 16.32 | 16.53 | 16.22 | 16.53 | 2,619,744 | +0.45(+2.82%) |
Dec 15, 2003 | 15.69 | 16.29 | 15.84 | 16.08 | 1,602,914 | +0.39(+2.46%) |
Dec 12, 2003 | 15.71 | 15.82 | 15.67 | 15.69 | 1,050,151 | -0.08(-0.50%) |
Dec 11, 2003 | 15.68 | 15.79 | 15.63 | 15.77 | 923,721 | +0.09(+0.59%) |
Dec 10, 2003 | 15.91 | 15.91 | 15.62 | 15.68 | 1,318,856 | -0.19(-1.20%) |
Dec 09, 2003 | 16.13 | 16.13 | 15.83 | 15.87 | 1,822,778 | -0.26(-1.63%) |
Dec 08, 2003 | 15.81 | 16.19 | 15.81 | 16.13 | 1,620,392 | +0.32(+2.05%) |
Dec 05, 2003 | 15.81 | 15.93 | 15.81 | 15.81 | 736,037 | -0.02(-0.12%) |
Dec 04, 2003 | 15.84 | 15.86 | 15.81 | 15.83 | 1,870,149 | +0.06(+0.39%) |
Dec 03, 2003 | 15.71 | 15.79 | 15.70 | 15.76 | 1,693,408 | +0.01(+0.04%) |
Dec 02, 2003 | 15.84 | 15.84 | 15.71 | 15.76 | 1,008,825 | +0.09(+0.55%) |
Dec 01, 2003 | 15.73 | 15.73 | 15.64 | 15.67 | 1,912,292 | -0.01(-0.04%) |
Nov 28, 2003 | 15.70 | 15.72 | 15.60 | 15.68 | 621,205 | +0.04(+0.24%) |
Nov 26, 2003 | 15.61 | 15.62 | 15.57 | 15.64 | 915,881 | +0.02(+0.12%) |
Nov 25, 2003 | 15.65 | 15.73 | 15.65 | 15.62 | 1,491,022 | -0.03(-0.20%) |
Nov 24, 2003 | 15.43 | 15.98 | 15.26 | 15.65 | 2,192,757 | +0.23(+1.47%) |
Nov 21, 2003 | 15.52 | 15.55 | 15.37 | 15.43 | 1,057,175 | +0.00(+0.00%) |
Nov 20, 2003 | 15.59 | 15.63 | 15.37 | 15.43 | 1,399,222 | -0.16(-1.02%) |
Nov 19, 2003 | 15.67 | 15.72 | 15.57 | 15.59 | 1,291,087 | -0.03(-0.20%) |
Nov 18, 2003 | 15.95 | 15.95 | 15.62 | 15.62 | 1,662,862 | -0.35(-2.19%) |
Nov 17, 2003 | 15.82 | 15.98 | 15.58 | 15.97 | 2,453,131 | +0.05(+0.31%) |
Nov 14, 2003 | 16.24 | 16.30 | 15.92 | 15.92 | 2,772,472 | -0.32(-2.00%) |
Nov 13, 2003 | 16.36 | 16.36 | 16.18 | 16.24 | 1,131,824 | -0.12(-0.71%) |
Nov 12, 2003 | 16.20 | 16.39 | 16.20 | 16.36 | 1,269,198 | +0.16(+0.98%) |
Nov 11, 2003 | 16.25 | 16.25 | 16.16 | 16.20 | 1,320,326 | -0.05(-0.30%) |
Nov 10, 2003 | 16.16 | 16.32 | 16.16 | 16.25 | 1,891,547 | +0.16(+0.99%) |
Nov 07, 2003 | 15.97 | 16.13 | 15.97 | 16.09 | 1,164,330 | +0.12(+0.77%) |
Nov 06, 2003 | 15.78 | 15.99 | 15.78 | 15.97 | 1,064,362 | +0.09(+0.58%) |
Nov 05, 2003 | 15.99 | 15.99 | 15.70 | 15.87 | 1,125,454 | -0.12(-0.73%) |
Nov 04, 2003 | 16.05 | 16.09 | 15.90 | 15.99 | 866,387 | -0.13(-0.80%) |
Nov 03, 2003 | 15.95 | 16.13 | 15.93 | 16.12 | 850,977 | +0.25(+1.58%) |
Oct 31, 2003 | 15.82 | 15.94 | 15.81 | 15.87 | 912,451 | +0.07(+0.47%) |
Oct 30, 2003 | 16.00 | 16.02 | 15.72 | 15.79 | 1,033,327 | -0.22(-1.38%) |
Oct 29, 2003 | 15.90 | 16.02 | 15.81 | 16.02 | 839,762 | +0.01(+0.08%) |
Oct 28, 2003 | 15.94 | 16.06 | 15.89 | 16.00 | 1,393,015 | +0.07(+0.46%) |
Oct 27, 2003 | 16.00 | 16.07 | 15.87 | 15.93 | 705,491 | -0.07(-0.42%) |
Oct 24, 2003 | 15.95 | 16.00 | 15.76 | 16.00 | 1,194,549 | -0.06(-0.34%) |
Oct 23, 2003 | 15.99 | 16.05 | 15.81 | 16.05 | 1,136,725 | +0.04(+0.27%) |
Oct 22, 2003 | 16.28 | 16.28 | 15.74 | 16.01 | 2,294,195 | -0.34(-2.06%) |
Oct 21, 2003 | 16.25 | 16.50 | 16.25 | 16.35 | 957,861 | +0.03(+0.19%) |
Oct 20, 2003 | 16.25 | 16.32 | 16.17 | 16.32 | 927,478 | +0.03(+0.19%) |
Oct 17, 2003 | 16.41 | 16.43 | 16.20 | 16.28 | 2,011,606 | +0.02(+0.11%) |
Oct 16, 2003 | 16.27 | 16.30 | 16.15 | 16.27 | 1,256,457 | -0.08(-0.49%) |
Oct 15, 2003 | 16.42 | 16.47 | 16.24 | 16.35 | 841,068 | -0.10(-0.63%) |
Oct 14, 2003 | 16.43 | 16.43 | 16.27 | 16.45 | 967,335 | +0.09(+0.52%) |
Oct 13, 2003 | 16.22 | 16.44 | 16.26 | 16.36 | 732,607 | +0.15(+0.91%) |
Oct 10, 2003 | 16.22 | 16.30 | 16.06 | 16.22 | 796,312 | -0.01(-0.04%) |
Oct 09, 2003 | 16.32 | 16.38 | 16.05 | 16.22 | 1,642,771 | -0.09(-0.56%) |
Oct 08, 2003 | 16.47 | 16.47 | 16.24 | 16.32 | 1,500,006 | -0.17(-1.00%) |
Oct 07, 2003 | 16.41 | 16.49 | 16.41 | 16.48 | 1,065,669 | +0.01(+0.07%) |
Oct 06, 2003 | 16.43 | 16.47 | 16.34 | 16.47 | 951,654 | +0.04(+0.22%) |
Oct 03, 2003 | 16.46 | 16.56 | 16.39 | 16.43 | 1,428,951 | -0.01(-0.07%) |
Oct 02, 2003 | 16.39 | 16.44 | 16.32 | 16.44 | 1,124,147 | -0.05(-0.30%) |
Oct 01, 2003 | 16.18 | 16.50 | 16.17 | 16.49 | 1,089,028 | +0.27(+1.66%) |
Sep 30, 2003 | 16.27 | 16.50 | 16.14 | 16.22 | 2,495,764 | +0.00(+0.00%) |
Sep 29, 2003 | 16.25 | 16.36 | 16.17 | 16.22 | 1,616,472 | -0.01(-0.04%) |
Sep 26, 2003 | 16.28 | 16.33 | 16.19 | 16.23 | 1,560,934 | -0.15(-0.90%) |
Sep 25, 2003 | 16.42 | 16.51 | 16.42 | 16.38 | 1,246,330 | -0.03(-0.19%) |
Sep 24, 2003 | 16.61 | 16.61 | 16.29 | 16.41 | 2,128,725 | -0.17(-1.03%) |
Sep 23, 2003 | 16.65 | 16.80 | 16.36 | 16.58 | 2,952,316 | -0.32(-1.92%) |
Sep 22, 2003 | 17.04 | 17.04 | 16.90 | 16.90 | 2,996,093 | -0.14(-0.83%) |
Sep 19, 2003 | 17.08 | 17.08 | 17.02 | 17.04 | 2,107,327 | +0.09(+0.51%) |
Sep 18, 2003 | 16.64 | 16.95 | 16.64 | 16.96 | 2,214,645 | +0.35(+2.10%) |
Sep 17, 2003 | 16.59 | 16.71 | 16.55 | 16.61 | 2,087,562 | -0.01(-0.07%) |
Sep 16, 2003 | 16.56 | 16.63 | 16.43 | 16.62 | 3,545,426 | +0.06(+0.37%) |
Sep 15, 2003 | 16.57 | 16.65 | 16.46 | 16.56 | 4,225,762 | +0.10(+0.59%) |
Sep 12, 2003 | 16.17 | 16.64 | 15.95 | 16.46 | 2,815,432 | +0.20(+1.24%) |
Sep 11, 2003 | 15.79 | 16.38 | 15.51 | 16.26 | 6,105,222 | +0.18(+1.10%) |
Sep 10, 2003 | 16.01 | 16.17 | 15.92 | 16.08 | 2,566,983 | +0.09(+0.57%) |
Sep 09, 2003 | 16.17 | 16.19 | 15.88 | 15.99 | 2,856,105 | -0.30(-1.84%) |
Sep 08, 2003 | 15.83 | 16.46 | 15.78 | 16.29 | 4,380,614 | +0.46(+2.90%) |
Sep 05, 2003 | 15.38 | 15.86 | 15.36 | 15.83 | 2,855,942 | +0.37(+2.42%) |
Sep 04, 2003 | 15.02 | 15.76 | 15.02 | 15.46 | 2,317,063 | +0.39(+2.56%) |
Sep 03, 2003 | 15.18 | 15.30 | 15.00 | 15.07 | 1,243,390 | -0.13(-0.85%) |
Sep 02, 2003 | 14.88 | 15.26 | 14.86 | 15.20 | 1,431,564 | +0.39(+2.60%) |
Aug 29, 2003 | 14.54 | 14.83 | 14.54 | 14.82 | 962,434 | +0.19(+1.30%) |
Aug 28, 2003 | 14.62 | 14.65 | 14.47 | 14.63 | 1,167,434 | +0.03(+0.21%) |
Aug 27, 2003 | 14.61 | 14.69 | 14.57 | 14.59 | 825,387 | -0.07(-0.46%) |
Aug 26, 2003 | 14.78 | 14.82 | 14.58 | 14.66 | 1,531,369 | -0.18(-1.24%) |
Aug 25, 2003 | 14.80 | 14.96 | 14.75 | 14.85 | 905,263 | +0.01(+0.08%) |
Aug 22, 2003 | 15.06 | 15.14 | 14.82 | 14.83 | 875,371 | -0.19(-1.26%) |
Aug 21, 2003 | 15.08 | 15.21 | 14.94 | 15.02 | 951,000 | -0.07(-0.45%) |
Aug 20, 2003 | 15.05 | 15.18 | 15.05 | 15.09 | 604,707 | +0.04(+0.29%) |
Aug 19, 2003 | 15.01 | 15.09 | 14.91 | 15.05 | 798,598 | +0.02(+0.12%) |
Aug 18, 2003 | 15.06 | 15.18 | 15.00 | 15.03 | 946,263 | +0.02(+0.12%) |
Aug 15, 2003 | 15.03 | 15.03 | 14.85 | 15.01 | 439,074 | +0.00(+0.00%) |
Aug 14, 2003 | 15.04 | 15.04 | 14.89 | 15.01 | 1,021,729 | +0.10(+0.70%) |
Aug 13, 2003 | 14.88 | 15.02 | 14.83 | 14.91 | 1,252,864 | +0.02(+0.16%) |
Aug 12, 2003 | 14.61 | 14.89 | 14.61 | 14.88 | 1,546,560 | +0.28(+1.89%) |
Aug 11, 2003 | 14.52 | 14.63 | 14.48 | 14.61 | 712,515 | +0.09(+0.63%) |
Aug 08, 2003 | 14.63 | 14.68 | 14.47 | 14.52 | 942,833 | +0.07(+0.51%) |
Aug 07, 2003 | 14.38 | 14.48 | 14.30 | 14.44 | 715,129 | +0.02(+0.13%) |
Aug 06, 2003 | 14.45 | 14.48 | 14.24 | 14.42 | 1,151,753 | -0.02(-0.17%) |
Aug 05, 2003 | 14.66 | 14.69 | 14.40 | 14.45 | 951,164 | -0.21(-1.46%) |
Aug 04, 2003 | 14.56 | 14.78 | 14.39 | 14.66 | 1,429,768 | +0.05(+0.34%) |
Aug 01, 2003 | 14.74 | 14.80 | 14.54 | 14.61 | 827,347 | -0.17(-1.16%) |
Jul 31, 2003 | 14.74 | 14.94 | 14.67 | 14.78 | 1,521,078 | +0.08(+0.54%) |
Jul 30, 2003 | 14.59 | 14.74 | 14.57 | 14.71 | 1,096,868 | +0.12(+0.84%) |
Jul 29, 2003 | 14.76 | 14.76 | 14.52 | 14.58 | 1,372,760 | -0.12(-0.83%) |
Jul 28, 2003 | 14.99 | 15.00 | 14.67 | 14.71 | 1,575,472 | -0.30(-2.00%) |
Jul 25, 2003 | 14.83 | 15.02 | 14.78 | 15.01 | 891,052 | +0.24(+1.62%) |
Jul 24, 2003 | 14.93 | 15.04 | 14.71 | 14.77 | 1,293,047 | -0.13(-0.90%) |
Jul 23, 2003 | 15.02 | 15.02 | 14.79 | 14.90 | 940,219 | -0.01(-0.08%) |
Jul 22, 2003 | 14.97 | 15.05 | 14.75 | 14.91 | 1,525,325 | +0.09(+0.58%) |
Jul 21, 2003 | 15.27 | 15.27 | 14.67 | 14.83 | 2,044,112 | -0.51(-3.31%) |
Jul 18, 2003 | 15.40 | 15.46 | 15.22 | 15.34 | 1,814,938 | -0.06(-0.40%) |
Jul 17, 2003 | 15.29 | 15.40 | 15.17 | 15.40 | 2,669,564 | +0.09(+0.60%) |
Jul 16, 2003 | 15.21 | 15.30 | 15.07 | 15.30 | 1,709,906 | +0.19(+1.26%) |
Jul 15, 2003 | 15.03 | 15.15 | 14.93 | 15.12 | 1,162,370 | +0.09(+0.57%) |
Jul 14, 2003 | 15.23 | 15.23 | 14.96 | 15.03 | 1,050,478 | -0.08(-0.53%) |
Jul 11, 2003 | 15.07 | 15.19 | 15.00 | 15.11 | 890,072 | +0.07(+0.45%) |
Jul 10, 2003 | 15.15 | 15.15 | 14.89 | 15.04 | 1,347,114 | -0.10(-0.69%) |
Jul 09, 2003 | 15.31 | 15.33 | 15.04 | 15.15 | 1,369,330 | -0.19(-1.24%) |
Jul 08, 2003 | 15.13 | 15.34 | 15.03 | 15.34 | 1,532,349 | +0.20(+1.29%) |
Jul 07, 2003 | 14.89 | 15.18 | 14.86 | 15.14 | 1,678,544 | +0.25(+1.69%) |
Jul 03, 2003 | 15.15 | 15.18 | 14.86 | 14.89 | 1,110,426 | -0.26(-1.70%) |
Jul 02, 2003 | 14.96 | 15.18 | 14.91 | 15.15 | 1,230,975 | +0.10(+0.65%) |
Jul 01, 2003 | 14.85 | 15.08 | 14.66 | 15.05 | 1,819,348 | +0.05(+0.33%) |
Jun 30, 2003 | 14.92 | 15.01 | 14.79 | 15.00 | 1,358,875 | +0.11(+0.74%) |
Jun 27, 2003 | 14.98 | 15.04 | 14.83 | 14.89 | 1,817,388 | -0.13(-0.86%) |
Jun 26, 2003 | 15.12 | 15.12 | 14.97 | 15.02 | 1,249,597 | -0.07(-0.45%) |
Jun 25, 2003 | 15.27 | 15.40 | 15.06 | 15.08 | 1,351,198 | -0.23(-1.52%) |
Jun 24, 2003 | 15.24 | 15.35 | 15.12 | 15.32 | 1,230,322 | +0.12(+0.81%) |
Jun 23, 2003 | 15.61 | 15.64 | 15.13 | 15.19 | 1,904,288 | -0.48(-3.05%) |
Jun 20, 2003 | 15.56 | 15.72 | 15.47 | 15.67 | 2,453,784 | +0.11(+0.71%) |
Jun 19, 2003 | 15.74 | 15.74 | 15.48 | 15.56 | 1,826,862 | -0.18(-1.13%) |
Jun 18, 2003 | 15.92 | 16.02 | 15.50 | 15.74 | 4,068,296 | -0.24(-1.49%) |
Jun 17, 2003 | 16.15 | 16.18 | 15.92 | 15.98 | 1,344,174 | -0.18(-1.10%) |
Jun 16, 2003 | 15.84 | 16.16 | 15.83 | 16.16 | 1,648,488 | +0.36(+2.29%) |
Jun 13, 2003 | 15.86 | 15.87 | 15.68 | 15.79 | 1,390,238 | -0.11(-0.69%) |
Jun 12, 2003 | 15.73 | 15.92 | 15.62 | 15.90 | 1,589,357 | +0.21(+1.33%) |
Jun 11, 2003 | 15.49 | 15.71 | 15.44 | 15.70 | 957,534 | +0.24(+1.58%) |
Jun 10, 2003 | 15.64 | 15.67 | 15.32 | 15.45 | 1,624,803 | -0.13(-0.82%) |
Jun 09, 2003 | 15.61 | 15.73 | 15.53 | 15.58 | 1,069,426 | +0.00(+0.00%) |
Jun 06, 2003 | 15.89 | 15.89 | 15.53 | 15.58 | 1,441,365 | -0.09(-0.59%) |
Jun 05, 2003 | 15.65 | 15.72 | 15.53 | 15.67 | 1,522,385 | -0.03(-0.20%) |
Jun 04, 2003 | 15.37 | 15.73 | 15.29 | 15.70 | 2,125,622 | +0.29(+1.91%) |
Jun 03, 2003 | 15.15 | 15.41 | 15.09 | 15.41 | 1,930,587 | +0.29(+1.90%) |
Jun 02, 2003 | 15.27 | 15.27 | 15.05 | 15.12 | 2,025,981 | -0.15(-1.00%) |
May 30, 2003 | 15.05 | 15.31 | 14.99 | 15.27 | 3,158,132 | +0.31(+2.09%) |
May 29, 2003 | 15.01 | 15.06 | 14.85 | 14.96 | 2,984,985 | -0.04(-0.29%) |
May 28, 2003 | 15.08 | 15.18 | 14.91 | 15.01 | 3,048,690 | -0.07(-0.49%) |
May 27, 2003 | 15.13 | 15.24 | 14.99 | 15.08 | 3,372,769 | -0.05(-0.32%) |
May 23, 2003 | 15.03 | 15.18 | 14.97 | 15.13 | 2,832,584 | +0.12(+0.82%) |
May 22, 2003 | 14.70 | 15.02 | 14.67 | 15.01 | 3,381,753 | +0.31(+2.13%) |
May 21, 2003 | 14.20 | 14.71 | 14.04 | 14.69 | 4,954,612 | +0.49(+3.45%) |
May 20, 2003 | 14.07 | 14.31 | 13.93 | 14.20 | 6,188,528 | +0.15(+1.09%) |
May 19, 2003 | 13.71 | 14.10 | 13.65 | 14.05 | 10,933,241 | +0.92(+6.99%) |
May 16, 2003 | 13.36 | 13.38 | 13.13 | 13.13 | 2,228,857 | -0.26(-1.97%) |
May 15, 2003 | 13.41 | 13.46 | 13.33 | 13.39 | 1,265,605 | -0.01(-0.09%) |
May 14, 2003 | 13.46 | 13.48 | 13.27 | 13.41 | 1,666,293 | -0.02(-0.14%) |
May 13, 2003 | 13.47 | 13.48 | 13.36 | 13.43 | 2,174,952 | -0.05(-0.36%) |
May 12, 2003 | 13.22 | 13.47 | 13.22 | 13.47 | 1,744,535 | +0.23(+1.71%) |
May 09, 2003 | 13.19 | 13.32 | 13.13 | 13.25 | 2,987,436 | +0.06(+0.46%) |
May 08, 2003 | 13.24 | 13.28 | 13.10 | 13.19 | 1,344,338 | -0.21(-1.55%) |
May 07, 2003 | 13.44 | 13.46 | 13.32 | 13.39 | 1,426,991 | -0.07(-0.54%) |
May 06, 2003 | 13.40 | 13.49 | 13.28 | 13.47 | 2,045,746 | +0.09(+0.64%) |
May 05, 2003 | 13.48 | 13.51 | 13.28 | 13.38 | 1,093,438 | -0.09(-0.68%) |
May 02, 2003 | 13.44 | 13.59 | 13.38 | 13.47 | 2,057,996 | +0.04(+0.32%) |