Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 14.84 | 14.97 | 14.61 | 14.76 | 458,633 | -0.08(-0.54%) |
Apr 29, 2004 | 15.06 | 15.19 | 14.69 | 14.84 | 388,227 | -0.14(-0.92%) |
Apr 28, 2004 | 15.43 | 15.55 | 14.92 | 14.98 | 639,236 | -0.58(-3.73%) |
Apr 27, 2004 | 15.43 | 15.68 | 15.30 | 15.56 | 322,407 | +0.25(+1.63%) |
Apr 26, 2004 | 15.14 | 15.57 | 15.14 | 15.31 | 462,972 | +0.10(+0.69%) |
Apr 23, 2004 | 15.52 | 15.52 | 15.09 | 15.21 | 247,538 | -0.20(-1.31%) |
Apr 22, 2004 | 15.36 | 15.53 | 15.17 | 15.41 | 461,608 | +0.00(+0.00%) |
Apr 21, 2004 | 15.02 | 15.61 | 14.97 | 15.41 | 876,486 | +0.44(+2.96%) |
Apr 20, 2004 | 15.54 | 15.55 | 14.89 | 14.97 | 335,546 | -0.43(-2.78%) |
Apr 19, 2004 | 15.15 | 15.47 | 14.95 | 15.39 | 308,400 | +0.30(+1.98%) |
Apr 16, 2004 | 15.17 | 15.28 | 14.97 | 15.09 | 220,763 | -0.15(-0.95%) |
Apr 15, 2004 | 15.29 | 15.33 | 15.13 | 15.24 | 495,448 | -0.09(-0.58%) |
Apr 14, 2004 | 15.38 | 15.67 | 15.17 | 15.33 | 362,196 | -0.16(-1.04%) |
Apr 13, 2004 | 15.77 | 16.01 | 15.28 | 15.49 | 481,069 | -0.36(-2.24%) |
Apr 12, 2004 | 15.98 | 16.17 | 15.77 | 15.84 | 477,846 | -0.21(-1.31%) |
Apr 08, 2004 | 16.22 | 16.22 | 15.88 | 16.05 | 276,915 | -0.06(-0.35%) |
Apr 07, 2004 | 16.07 | 16.22 | 15.93 | 16.11 | 271,957 | +0.16(+1.02%) |
Apr 06, 2004 | 16.22 | 16.23 | 15.93 | 15.95 | 425,165 | -0.32(-1.94%) |
Apr 05, 2004 | 15.79 | 16.26 | 15.79 | 16.26 | 597,711 | +0.32(+2.02%) |
Apr 02, 2004 | 15.76 | 15.99 | 15.68 | 15.94 | 464,955 | +0.29(+1.86%) |
Apr 01, 2004 | 15.59 | 15.66 | 15.34 | 15.65 | 254,727 | +0.22(+1.41%) |
Mar 31, 2004 | 15.50 | 15.67 | 15.41 | 15.43 | 272,949 | -0.14(-0.88%) |
Mar 30, 2004 | 15.38 | 15.57 | 15.26 | 15.57 | 141,928 | +0.30(+1.95%) |
Mar 29, 2004 | 15.33 | 15.33 | 15.22 | 15.27 | 257,578 | +0.19(+1.28%) |
Mar 26, 2004 | 15.23 | 15.32 | 15.07 | 15.08 | 158,786 | -0.20(-1.32%) |
Mar 25, 2004 | 14.76 | 15.32 | 14.76 | 15.28 | 374,096 | +0.48(+3.21%) |
Mar 24, 2004 | 14.84 | 14.96 | 14.60 | 14.80 | 344,347 | +0.04(+0.27%) |
Mar 23, 2004 | 14.64 | 14.99 | 14.55 | 14.76 | 346,454 | +0.20(+1.39%) |
Mar 22, 2004 | 14.76 | 14.85 | 14.51 | 14.56 | 487,639 | -0.21(-1.42%) |
Mar 19, 2004 | 15.04 | 15.11 | 14.77 | 14.77 | 204,525 | -0.27(-1.82%) |
Mar 18, 2004 | 15.13 | 15.13 | 14.88 | 15.05 | 330,464 | -0.11(-0.74%) |
Mar 17, 2004 | 14.88 | 15.16 | 14.76 | 15.16 | 316,829 | +0.39(+2.62%) |
Mar 16, 2004 | 14.80 | 14.89 | 14.44 | 14.77 | 377,938 | +0.08(+0.55%) |
Mar 15, 2004 | 15.05 | 15.08 | 14.47 | 14.69 | 561,020 | -0.41(-2.72%) |
Mar 12, 2004 | 14.70 | 15.12 | 14.64 | 15.10 | 301,334 | +0.45(+3.08%) |
Mar 11, 2004 | 14.80 | 14.98 | 14.63 | 14.65 | 381,533 | -0.09(-0.60%) |
Mar 10, 2004 | 15.17 | 15.20 | 14.73 | 14.74 | 320,547 | -0.36(-2.40%) |
Mar 09, 2004 | 15.01 | 15.19 | 14.97 | 15.10 | 716,088 | +0.13(+0.86%) |
Mar 08, 2004 | 15.42 | 15.43 | 14.93 | 14.97 | 308,152 | -0.36(-2.37%) |
Mar 05, 2004 | 15.40 | 15.41 | 15.11 | 15.34 | 246,918 | -0.06(-0.37%) |
Mar 04, 2004 | 15.02 | 15.39 | 15.02 | 15.39 | 768,149 | +0.28(+1.87%) |
Mar 03, 2004 | 14.93 | 15.13 | 14.77 | 15.11 | 473,136 | +0.14(+0.92%) |
Mar 02, 2004 | 15.13 | 15.13 | 14.88 | 14.97 | 394,053 | -0.08(-0.54%) |
Mar 01, 2004 | 15.00 | 15.06 | 14.85 | 15.05 | 355,751 | +0.09(+0.59%) |
Feb 27, 2004 | 14.82 | 15.05 | 14.68 | 14.97 | 457,022 | +0.14(+0.92%) |
Feb 26, 2004 | 14.79 | 14.90 | 14.65 | 14.83 | 286,336 | +0.06(+0.38%) |
Feb 25, 2004 | 14.66 | 14.80 | 14.52 | 14.77 | 366,535 | +0.20(+1.38%) |
Feb 24, 2004 | 14.34 | 14.66 | 14.28 | 14.57 | 560,896 | +0.17(+1.18%) |
Feb 23, 2004 | 14.45 | 14.72 | 14.36 | 14.40 | 502,637 | -0.17(-1.16%) |
Feb 20, 2004 | 14.60 | 14.75 | 14.42 | 14.57 | 412,770 | -0.07(-0.50%) |
Feb 19, 2004 | 15.09 | 15.26 | 14.61 | 14.64 | 316,085 | -0.52(-3.41%) |
Feb 18, 2004 | 15.33 | 15.34 | 15.09 | 15.16 | 412,026 | -0.15(-0.95%) |
Feb 17, 2004 | 15.10 | 15.33 | 14.93 | 15.30 | 427,397 | +0.54(+3.66%) |
Feb 13, 2004 | 15.36 | 15.40 | 14.74 | 14.76 | 430,619 | -0.58(-3.79%) |
Feb 12, 2004 | 15.33 | 15.47 | 15.19 | 15.34 | 438,181 | -0.17(-1.09%) |
Feb 11, 2004 | 15.34 | 15.53 | 15.18 | 15.51 | 471,649 | +0.02(+0.16%) |
Feb 10, 2004 | 15.27 | 15.51 | 15.19 | 15.49 | 500,530 | +0.24(+1.59%) |
Feb 09, 2004 | 15.01 | 15.45 | 14.87 | 15.25 | 740,879 | +0.35(+2.33%) |
Feb 06, 2004 | 14.60 | 14.97 | 14.55 | 14.90 | 575,523 | +0.19(+1.26%) |
Feb 05, 2004 | 14.77 | 14.84 | 14.42 | 14.71 | 538,336 | -0.02(-0.11%) |
Feb 04, 2004 | 14.83 | 14.84 | 14.57 | 14.73 | 452,559 | -0.09(-0.60%) |
Feb 03, 2004 | 14.83 | 15.01 | 14.71 | 14.82 | 429,256 | +0.06(+0.38%) |
Feb 02, 2004 | 14.69 | 14.96 | 14.65 | 14.76 | 594,488 | +0.03(+0.22%) |
Jan 30, 2004 | 14.71 | 14.96 | 14.64 | 14.73 | 642,830 | -0.19(-1.30%) |
Jan 29, 2004 | 14.80 | 15.01 | 14.71 | 14.92 | 503,505 | +0.16(+1.09%) |
Jan 28, 2004 | 15.37 | 15.37 | 14.72 | 14.76 | 1,014,572 | -0.47(-3.07%) |
Jan 27, 2004 | 15.21 | 15.51 | 15.17 | 15.23 | 1,485,601 | +0.02(+0.11%) |
Jan 26, 2004 | 15.09 | 15.38 | 15.05 | 15.22 | 1,015,439 | +0.06(+0.43%) |
Jan 23, 2004 | 15.34 | 15.39 | 15.12 | 15.15 | 552,219 | -0.15(-1.00%) |
Jan 22, 2004 | 15.57 | 15.67 | 15.23 | 15.30 | 585,439 | -0.23(-1.45%) |
Jan 21, 2004 | 15.44 | 15.56 | 15.32 | 15.53 | 1,003,788 | +0.17(+1.10%) |
Jan 20, 2004 | 15.72 | 15.72 | 15.17 | 15.36 | 1,532,456 | -0.38(-2.41%) |
Jan 16, 2004 | 15.89 | 16.09 | 15.73 | 15.74 | 832,978 | -0.15(-0.96%) |
Jan 15, 2004 | 16.17 | 16.18 | 15.78 | 15.89 | 414,630 | -0.20(-1.25%) |
Jan 14, 2004 | 15.97 | 16.16 | 15.84 | 16.09 | 508,507 | +0.18(+1.11%) |
Jan 13, 2004 | 16.05 | 16.11 | 15.87 | 15.92 | 549,684 | -0.14(-0.85%) |
Jan 12, 2004 | 15.81 | 16.13 | 15.81 | 16.05 | 666,487 | +0.19(+1.17%) |
Jan 09, 2004 | 16.38 | 16.40 | 15.80 | 15.87 | 934,693 | -0.42(-2.58%) |
Jan 08, 2004 | 16.93 | 16.93 | 16.24 | 16.29 | 595,932 | -0.17(-1.03%) |
Jan 07, 2004 | 16.56 | 16.58 | 16.34 | 16.46 | 1,109,984 | -0.08(-0.49%) |
Jan 06, 2004 | 16.81 | 16.94 | 16.53 | 16.54 | 768,893 | -0.32(-1.91%) |
Jan 05, 2004 | 16.65 | 16.88 | 16.64 | 16.86 | 808,930 | +0.22(+1.31%) |
Jan 02, 2004 | 16.62 | 16.85 | 16.56 | 16.64 | 355,255 | +0.04(+0.24%) |
Dec 31, 2003 | 16.85 | 16.85 | 16.60 | 16.60 | 422,810 | -0.21(-1.25%) |
Dec 30, 2003 | 16.84 | 16.84 | 16.68 | 16.81 | 544,639 | -0.05(-0.29%) |
Dec 29, 2003 | 16.78 | 16.86 | 16.64 | 16.86 | 797,234 | +0.20(+1.21%) |
Dec 26, 2003 | 16.85 | 16.92 | 16.66 | 16.66 | 148,428 | -0.19(-1.15%) |
Dec 24, 2003 | 16.93 | 16.94 | 16.73 | 16.85 | 151,218 | +0.03(+0.19%) |
Dec 23, 2003 | 16.95 | 17.02 | 16.80 | 16.82 | 447,958 | -0.10(-0.62%) |
Dec 22, 2003 | 16.86 | 17.04 | 16.81 | 16.93 | 565,357 | +0.09(+0.53%) |
Dec 19, 2003 | 16.83 | 17.02 | 16.61 | 16.84 | 616,983 | -0.19(-1.09%) |
Dec 18, 2003 | 16.85 | 17.05 | 16.83 | 17.02 | 593,116 | +0.08(+0.48%) |
Dec 17, 2003 | 17.26 | 17.26 | 16.77 | 16.94 | 500,073 | -0.21(-1.22%) |
Dec 16, 2003 | 17.03 | 17.32 | 16.96 | 17.15 | 519,527 | +0.17(+1.00%) |
Dec 15, 2003 | 17.66 | 17.75 | 16.98 | 16.98 | 572,420 | -0.55(-3.13%) |
Dec 12, 2003 | 17.51 | 17.75 | 17.39 | 17.53 | 491,076 | +0.19(+1.07%) |
Dec 11, 2003 | 16.94 | 17.60 | 16.91 | 17.34 | 591,513 | +0.40(+2.38%) |
Dec 10, 2003 | 16.99 | 17.22 | 16.94 | 16.94 | 490,278 | -0.12(-0.71%) |
Dec 09, 2003 | 17.71 | 17.74 | 17.06 | 17.06 | 440,804 | -0.66(-3.73%) |
Dec 08, 2003 | 17.15 | 17.74 | 17.15 | 17.72 | 513,104 | +0.57(+3.34%) |
Dec 05, 2003 | 17.30 | 17.32 | 16.94 | 17.15 | 535,818 | -0.15(-0.89%) |
Dec 04, 2003 | 17.68 | 17.78 | 17.29 | 17.30 | 772,939 | -0.37(-2.10%) |
Dec 03, 2003 | 17.15 | 17.68 | 17.08 | 17.68 | 758,221 | +0.57(+3.35%) |
Dec 02, 2003 | 17.14 | 17.14 | 16.90 | 17.10 | 453,699 | +0.07(+0.43%) |
Dec 01, 2003 | 16.84 | 17.14 | 16.67 | 17.03 | 505,653 | +0.31(+1.88%) |
Nov 28, 2003 | 16.83 | 16.84 | 16.68 | 16.72 | 167,686 | -0.04(-0.24%) |
Nov 26, 2003 | 16.90 | 16.94 | 16.69 | 16.76 | 387,316 | +0.02(+0.10%) |
Nov 25, 2003 | 16.94 | 17.10 | 16.64 | 16.74 | 508,233 | -0.20(-1.19%) |
Nov 24, 2003 | 16.54 | 16.96 | 16.46 | 16.94 | 608,510 | +0.80(+4.95%) |
Nov 21, 2003 | 15.87 | 16.25 | 16.05 | 16.14 | 274,551 | +0.27(+1.73%) |
Nov 20, 2003 | 16.16 | 16.16 | 15.87 | 15.87 | 250,261 | -0.12(-0.76%) |
Nov 19, 2003 | 15.91 | 16.05 | 15.83 | 15.99 | 228,693 | +0.22(+1.38%) |
Nov 18, 2003 | 16.13 | 16.22 | 15.75 | 15.77 | 260,041 | -0.20(-1.26%) |
Nov 17, 2003 | 15.81 | 16.02 | 15.68 | 15.97 | 395,617 | +0.10(+0.66%) |
Nov 14, 2003 | 16.06 | 16.30 | 15.83 | 15.87 | 241,455 | -0.48(-2.91%) |
Nov 13, 2003 | 16.47 | 16.49 | 16.26 | 16.34 | 482,138 | -0.07(-0.44%) |
Nov 12, 2003 | 15.88 | 16.47 | 15.85 | 16.42 | 455,211 | +0.40(+2.52%) |
Nov 11, 2003 | 15.93 | 16.09 | 15.63 | 16.01 | 256,274 | +0.15(+0.92%) |
Nov 10, 2003 | 16.24 | 16.35 | 15.84 | 15.87 | 278,626 | -0.44(-2.67%) |
Nov 07, 2003 | 16.09 | 16.42 | 16.09 | 16.30 | 347,927 | +0.20(+1.25%) |
Nov 06, 2003 | 16.24 | 16.31 | 15.87 | 16.10 | 558,338 | -0.15(-0.89%) |
Nov 05, 2003 | 16.57 | 16.57 | 15.95 | 16.25 | 710,194 | -0.29(-1.76%) |
Nov 04, 2003 | 16.45 | 16.73 | 16.26 | 16.54 | 418,897 | +0.25(+1.54%) |
Nov 03, 2003 | 16.11 | 16.45 | 16.05 | 16.29 | 349,788 | +0.29(+1.82%) |
Oct 31, 2003 | 15.82 | 16.24 | 15.79 | 16.00 | 666,484 | +0.20(+1.28%) |
Oct 30, 2003 | 15.32 | 16.05 | 15.32 | 15.80 | 933,660 | +0.48(+3.11%) |
Oct 29, 2003 | 15.38 | 15.47 | 15.29 | 15.32 | 287,953 | -0.17(-1.09%) |
Oct 28, 2003 | 15.19 | 15.51 | 15.02 | 15.49 | 274,124 | +0.33(+2.18%) |
Oct 27, 2003 | 15.11 | 15.30 | 14.92 | 15.16 | 180,230 | +0.04(+0.27%) |
Oct 24, 2003 | 15.21 | 15.30 | 15.08 | 15.12 | 286,955 | -0.12(-0.79%) |
Oct 23, 2003 | 15.22 | 15.37 | 15.10 | 15.24 | 274,932 | -0.08(-0.53%) |
Oct 22, 2003 | 15.72 | 15.72 | 15.21 | 15.32 | 819,962 | -0.28(-1.81%) |
Oct 21, 2003 | 15.30 | 15.72 | 15.25 | 15.60 | 246,927 | +0.32(+2.11%) |
Oct 20, 2003 | 15.49 | 15.51 | 15.22 | 15.28 | 384,602 | -0.18(-1.15%) |
Oct 17, 2003 | 15.65 | 15.82 | 15.39 | 15.46 | 660,180 | -0.22(-1.39%) |
Oct 16, 2003 | 15.53 | 15.85 | 15.55 | 15.68 | 429,379 | +0.15(+0.93%) |
Oct 15, 2003 | 15.46 | 15.72 | 15.34 | 15.53 | 508,259 | -0.02(-0.16%) |
Oct 14, 2003 | 15.32 | 15.61 | 15.16 | 15.55 | 415,048 | +0.20(+1.31%) |
Oct 13, 2003 | 14.96 | 15.35 | 14.96 | 15.35 | 385,523 | +0.57(+3.88%) |
Oct 10, 2003 | 14.92 | 15.10 | 14.76 | 14.78 | 320,415 | -0.19(-1.29%) |
Oct 09, 2003 | 14.96 | 15.21 | 14.82 | 14.97 | 313,269 | +0.21(+1.42%) |
Oct 08, 2003 | 14.81 | 15.06 | 14.76 | 14.76 | 340,881 | -0.15(-0.97%) |
Oct 07, 2003 | 14.97 | 15.05 | 14.76 | 14.91 | 275,377 | -0.10(-0.65%) |
Oct 06, 2003 | 14.80 | 15.12 | 14.80 | 15.01 | 129,214 | +0.16(+1.09%) |
Oct 03, 2003 | 14.46 | 15.09 | 14.46 | 14.84 | 372,952 | +0.42(+2.91%) |
Oct 02, 2003 | 14.52 | 14.59 | 14.32 | 14.42 | 183,723 | -0.06(-0.45%) |
Oct 01, 2003 | 14.09 | 14.66 | 14.09 | 14.49 | 508,887 | +0.46(+3.28%) |
Sep 30, 2003 | 14.46 | 14.46 | 14.00 | 14.03 | 478,602 | -0.25(-1.75%) |
Sep 29, 2003 | 14.36 | 14.44 | 14.06 | 14.28 | 581,121 | -0.07(-0.51%) |
Sep 26, 2003 | 14.73 | 14.74 | 14.24 | 14.35 | 589,054 | -0.12(-0.84%) |
Sep 25, 2003 | 14.86 | 15.12 | 14.40 | 14.47 | 619,201 | -0.37(-2.50%) |
Sep 24, 2003 | 15.19 | 15.20 | 14.78 | 14.84 | 310,255 | -0.35(-2.28%) |
Sep 23, 2003 | 14.98 | 15.38 | 14.78 | 15.19 | 963,807 | -0.06(-0.37%) |
Sep 22, 2003 | 15.27 | 15.33 | 14.83 | 15.25 | 510,225 | -0.08(-0.53%) |
Sep 19, 2003 | 15.31 | 15.33 | 15.07 | 15.33 | 422,716 | +0.07(+0.48%) |
Sep 18, 2003 | 15.23 | 15.33 | 15.09 | 15.26 | 354,174 | +0.03(+0.21%) |
Sep 17, 2003 | 15.13 | 15.31 | 14.85 | 15.22 | 655,639 | +0.10(+0.69%) |
Sep 16, 2003 | 14.83 | 15.29 | 14.75 | 15.12 | 475,119 | +0.37(+2.52%) |
Sep 15, 2003 | 14.79 | 14.79 | 14.58 | 14.75 | 324,390 | +0.02(+0.16%) |
Sep 12, 2003 | 14.72 | 14.79 | 14.22 | 14.72 | 442,147 | +0.10(+0.72%) |
Sep 11, 2003 | 14.66 | 14.71 | 14.49 | 14.62 | 294,393 | +0.14(+0.95%) |
Sep 10, 2003 | 15.16 | 15.20 | 14.29 | 14.48 | 478,466 | -0.70(-4.62%) |
Sep 09, 2003 | 14.98 | 15.22 | 14.78 | 15.18 | 588,414 | +0.13(+0.86%) |
Sep 08, 2003 | 14.76 | 15.13 | 14.71 | 15.05 | 1,054,237 | +0.29(+1.97%) |
Sep 05, 2003 | 15.05 | 15.13 | 14.72 | 14.76 | 399,041 | -0.34(-2.24%) |
Sep 04, 2003 | 15.38 | 15.43 | 14.88 | 15.10 | 517,636 | -0.23(-1.53%) |
Sep 03, 2003 | 15.53 | 15.93 | 15.26 | 15.34 | 394,177 | -0.14(-0.89%) |
Sep 02, 2003 | 15.08 | 15.57 | 15.05 | 15.47 | 526,189 | +0.40(+2.68%) |
Aug 29, 2003 | 14.92 | 15.19 | 14.88 | 15.07 | 373,476 | +0.15(+1.03%) |
Aug 28, 2003 | 14.83 | 14.92 | 14.59 | 14.92 | 523,586 | +0.18(+1.20%) |
Aug 27, 2003 | 14.84 | 14.90 | 14.64 | 14.74 | 456,402 | -0.06(-0.44%) |
Aug 26, 2003 | 14.63 | 14.84 | 14.48 | 14.80 | 454,667 | +0.11(+0.77%) |
Aug 25, 2003 | 15.27 | 15.32 | 14.67 | 14.69 | 872,271 | -0.69(-4.51%) |
Aug 22, 2003 | 15.72 | 15.75 | 15.29 | 15.38 | 186,552 | -0.19(-1.24%) |
Aug 21, 2003 | 15.25 | 15.73 | 15.19 | 15.58 | 450,700 | +0.29(+1.90%) |
Aug 20, 2003 | 15.29 | 15.33 | 15.13 | 15.29 | 245,926 | +0.08(+0.53%) |
Aug 19, 2003 | 15.16 | 15.33 | 15.05 | 15.21 | 279,890 | +0.05(+0.32%) |
Aug 18, 2003 | 14.92 | 15.24 | 14.92 | 15.16 | 234,894 | +0.16(+1.08%) |
Aug 15, 2003 | 14.86 | 15.09 | 14.58 | 15.00 | 163,992 | +0.14(+0.92%) |
Aug 14, 2003 | 14.89 | 15.01 | 14.76 | 14.86 | 271,213 | +0.09(+0.60%) |
Aug 13, 2003 | 14.72 | 14.92 | 14.60 | 14.77 | 227,457 | -0.10(-0.71%) |
Aug 12, 2003 | 14.79 | 14.88 | 14.56 | 14.88 | 227,953 | +0.04(+0.27%) |
Aug 11, 2003 | 14.70 | 14.92 | 14.60 | 14.84 | 288,443 | +0.31(+2.17%) |
Aug 08, 2003 | 14.51 | 14.63 | 14.41 | 14.52 | 270,717 | +0.04(+0.28%) |
Aug 07, 2003 | 14.63 | 14.63 | 14.40 | 14.48 | 397,028 | -0.04(-0.28%) |
Aug 06, 2003 | 14.63 | 14.71 | 14.45 | 14.52 | 509,827 | -0.05(-0.33%) |
Aug 05, 2003 | 14.88 | 14.88 | 14.41 | 14.57 | 499,786 | -0.20(-1.37%) |
Aug 04, 2003 | 14.92 | 15.04 | 14.42 | 14.77 | 501,522 | -0.23(-1.51%) |
Aug 01, 2003 | 15.00 | 15.13 | 14.87 | 15.00 | 515,795 | -0.04(-0.27%) |
Jul 31, 2003 | 15.05 | 15.22 | 14.88 | 15.04 | 321,415 | +0.10(+0.65%) |
Jul 30, 2003 | 14.76 | 14.97 | 14.73 | 14.94 | 351,536 | +0.16(+1.09%) |
Jul 29, 2003 | 14.64 | 14.86 | 14.47 | 14.78 | 444,254 | +0.21(+1.44%) |
Jul 28, 2003 | 15.17 | 15.17 | 14.46 | 14.57 | 535,361 | -0.19(-1.31%) |
Jul 25, 2003 | 14.38 | 14.92 | 14.11 | 14.76 | 1,254,301 | +0.50(+3.51%) |
Jul 24, 2003 | 14.17 | 14.52 | 14.11 | 14.26 | 778,065 | +0.43(+3.09%) |
Jul 23, 2003 | 13.88 | 14.01 | 13.11 | 13.84 | 682,744 | +0.11(+0.82%) |
Jul 22, 2003 | 13.59 | 13.78 | 13.44 | 13.72 | 499,910 | +0.24(+1.80%) |
Jul 21, 2003 | 13.49 | 13.59 | 13.29 | 13.48 | 376,079 | -0.04(-0.30%) |
Jul 18, 2003 | 13.31 | 13.68 | 13.17 | 13.52 | 269,354 | +0.19(+1.39%) |
Jul 17, 2003 | 13.67 | 13.70 | 13.29 | 13.34 | 232,167 | -0.38(-2.76%) |
Jul 16, 2003 | 13.75 | 13.76 | 13.42 | 13.71 | 311,003 | +0.00(+0.00%) |
Jul 15, 2003 | 14.09 | 14.09 | 13.62 | 13.71 | 539,824 | -0.31(-2.19%) |
Jul 14, 2003 | 14.03 | 14.09 | 13.88 | 14.02 | 387,607 | +0.11(+0.76%) |
Jul 11, 2003 | 13.59 | 13.96 | 13.59 | 13.92 | 218,656 | +0.27(+2.00%) |
Jul 10, 2003 | 13.74 | 13.80 | 13.47 | 13.64 | 495,820 | -0.19(-1.40%) |
Jul 09, 2003 | 14.20 | 14.26 | 13.64 | 13.84 | 1,466,512 | -0.42(-2.94%) |
Jul 08, 2003 | 14.33 | 14.35 | 13.97 | 14.26 | 819,838 | +0.02(+0.11%) |
Jul 07, 2003 | 14.05 | 14.40 | 13.80 | 14.24 | 1,012,464 | +0.03(+0.23%) |
Jul 03, 2003 | 14.30 | 14.43 | 14.20 | 14.21 | 271,461 | -0.19(-1.29%) |
Jul 02, 2003 | 14.33 | 14.50 | 14.26 | 14.39 | 985,442 | -0.02(-0.11%) |
Jul 01, 2003 | 14.59 | 14.59 | 14.09 | 14.41 | 1,514,730 | -0.03(-0.22%) |
Jun 30, 2003 | 14.28 | 14.64 | 14.19 | 14.44 | 539,824 | +0.11(+0.79%) |
Jun 27, 2003 | 14.54 | 14.78 | 14.16 | 14.33 | 1,398,803 | -0.01(-0.06%) |
Jun 26, 2003 | 13.81 | 14.41 | 13.81 | 14.34 | 601,182 | +0.51(+3.68%) |
Jun 25, 2003 | 13.95 | 14.03 | 13.79 | 13.83 | 725,632 | -0.05(-0.35%) |
Jun 24, 2003 | 13.17 | 13.92 | 13.16 | 13.88 | 951,603 | +0.70(+5.33%) |
Jun 23, 2003 | 13.31 | 13.35 | 13.10 | 13.17 | 512,430 | -0.15(-1.09%) |
Jun 20, 2003 | 13.23 | 13.49 | 13.03 | 13.32 | 930,530 | +0.31(+2.42%) |
Jun 19, 2003 | 13.31 | 13.31 | 12.75 | 13.00 | 576,267 | -0.23(-1.71%) |
Jun 18, 2003 | 13.21 | 13.29 | 12.96 | 13.23 | 255,471 | +0.16(+1.23%) |
Jun 17, 2003 | 13.37 | 13.37 | 12.90 | 13.07 | 405,704 | -0.01(-0.06%) |
Jun 16, 2003 | 13.21 | 13.22 | 12.92 | 13.08 | 298,111 | +0.01(+0.06%) |
Jun 13, 2003 | 13.42 | 13.46 | 12.94 | 13.07 | 788,974 | -0.29(-2.17%) |
Jun 12, 2003 | 13.05 | 13.41 | 12.99 | 13.36 | 722,905 | +0.37(+2.86%) |
Jun 11, 2003 | 12.49 | 12.99 | 12.39 | 12.99 | 651,012 | +0.41(+3.27%) |
Jun 10, 2003 | 12.42 | 12.60 | 12.33 | 12.58 | 219,028 | +0.21(+1.70%) |
Jun 09, 2003 | 12.46 | 12.48 | 12.27 | 12.37 | 432,308 | -0.10(-0.78%) |
Jun 06, 2003 | 12.66 | 12.90 | 12.32 | 12.46 | 738,028 | +0.10(+0.78%) |
Jun 05, 2003 | 12.39 | 12.42 | 12.10 | 12.37 | 840,539 | -0.02(-0.13%) |
Jun 04, 2003 | 12.13 | 12.43 | 12.07 | 12.38 | 1,090,060 | +0.18(+1.45%) |
Jun 03, 2003 | 12.39 | 12.44 | 11.94 | 12.21 | 848,596 | -0.23(-1.88%) |
Jun 02, 2003 | 12.43 | 12.75 | 12.31 | 12.44 | 708,899 | +0.25(+2.05%) |
May 30, 2003 | 11.97 | 12.29 | 11.82 | 12.19 | 513,297 | +0.34(+2.86%) |
May 29, 2003 | 11.64 | 12.03 | 11.59 | 11.85 | 574,283 | +0.32(+2.80%) |
May 28, 2003 | 11.48 | 11.65 | 11.24 | 11.53 | 652,127 | +0.24(+2.15%) |
May 27, 2003 | 11.08 | 11.55 | 11.08 | 11.29 | 1,633,603 | +0.42(+3.86%) |
May 23, 2003 | 10.74 | 10.92 | 10.67 | 10.87 | 259,313 | +0.08(+0.75%) |
May 22, 2003 | 10.60 | 10.85 | 10.60 | 10.79 | 571,556 | +0.12(+1.13%) |
May 21, 2003 | 10.78 | 10.79 | 10.58 | 10.67 | 453,179 | -0.12(-1.12%) |
May 20, 2003 | 10.82 | 11.04 | 10.52 | 10.79 | 394,920 | +0.16(+1.52%) |
May 19, 2003 | 10.91 | 11.01 | 10.61 | 10.62 | 253,736 | -0.44(-4.01%) |
May 16, 2003 | 11.09 | 11.21 | 10.87 | 11.07 | 293,029 | -0.03(-0.29%) |
May 15, 2003 | 11.22 | 11.29 | 11.00 | 11.10 | 388,723 | -0.06(-0.51%) |
May 14, 2003 | 11.21 | 11.25 | 11.08 | 11.16 | 394,177 | -0.01(-0.07%) |
May 13, 2003 | 11.22 | 11.25 | 11.11 | 11.17 | 282,617 | -0.13(-1.14%) |
May 12, 2003 | 11.29 | 11.33 | 11.18 | 11.29 | 403,721 | +0.08(+0.72%) |
May 09, 2003 | 11.33 | 11.35 | 10.97 | 11.21 | 334,058 | +0.05(+0.43%) |
May 08, 2003 | 11.25 | 11.26 | 11.08 | 11.17 | 448,965 | -0.15(-1.35%) |
May 07, 2003 | 11.13 | 11.47 | 11.05 | 11.32 | 545,898 | -0.05(-0.43%) |
May 06, 2003 | 11.02 | 11.38 | 11.02 | 11.37 | 554,079 | +0.36(+3.30%) |
May 05, 2003 | 11.11 | 11.29 | 10.86 | 11.00 | 552,343 | +0.15(+1.34%) |
May 02, 2003 | 10.61 | 10.87 | 10.50 | 10.86 | 287,947 | +0.23(+2.21%) |