Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 14.97 | 15.07 | 14.95 | 15.01 | 3,636,311 | +0.04(+0.24%) |
Apr 29, 2004 | 15.03 | 15.17 | 14.91 | 14.97 | 3,604,500 | -0.21(-1.41%) |
Apr 28, 2004 | 15.49 | 15.50 | 15.19 | 15.19 | 5,020,505 | -0.12(-0.78%) |
Apr 27, 2004 | 15.44 | 15.50 | 15.26 | 15.30 | 3,963,627 | -0.08(-0.54%) |
Apr 26, 2004 | 15.29 | 15.39 | 15.26 | 15.39 | 3,548,350 | +0.14(+0.89%) |
Apr 23, 2004 | 15.26 | 15.34 | 15.16 | 15.25 | 3,489,517 | +0.02(+0.10%) |
Apr 22, 2004 | 15.16 | 15.33 | 15.12 | 15.24 | 3,952,896 | +0.08(+0.52%) |
Apr 21, 2004 | 15.12 | 15.19 | 15.01 | 15.16 | 4,729,600 | +0.03(+0.17%) |
Apr 20, 2004 | 15.24 | 15.34 | 15.11 | 15.13 | 3,291,748 | -0.13(-0.85%) |
Apr 19, 2004 | 15.36 | 15.39 | 15.23 | 15.26 | 2,789,276 | -0.16(-1.02%) |
Apr 16, 2004 | 15.39 | 15.43 | 15.29 | 15.42 | 3,340,232 | +0.13(+0.85%) |
Apr 15, 2004 | 15.27 | 15.44 | 15.15 | 15.29 | 3,619,447 | +0.10(+0.65%) |
Apr 14, 2004 | 15.13 | 15.31 | 14.98 | 15.19 | 5,199,494 | -0.05(-0.34%) |
Apr 13, 2004 | 15.34 | 15.34 | 15.06 | 15.24 | 7,306,926 | -0.10(-0.65%) |
Apr 12, 2004 | 15.60 | 15.60 | 15.24 | 15.34 | 8,684,221 | -0.19(-1.24%) |
Apr 08, 2004 | 15.78 | 15.79 | 15.50 | 15.53 | 5,637,385 | -0.17(-1.06%) |
Apr 07, 2004 | 15.74 | 15.80 | 15.65 | 15.70 | 2,941,244 | -0.08(-0.53%) |
Apr 06, 2004 | 15.73 | 15.81 | 15.71 | 15.79 | 1,970,986 | -0.01(-0.07%) |
Apr 05, 2004 | 15.81 | 15.86 | 15.68 | 15.80 | 3,018,857 | -0.05(-0.30%) |
Apr 02, 2004 | 15.92 | 15.92 | 15.77 | 15.84 | 4,360,316 | -0.12(-0.75%) |
Apr 01, 2004 | 15.88 | 15.99 | 15.88 | 15.96 | 2,522,517 | +0.05(+0.30%) |
Mar 31, 2004 | 15.92 | 15.97 | 15.84 | 15.92 | 3,137,672 | -0.03(-0.20%) |
Mar 30, 2004 | 15.85 | 15.98 | 15.79 | 15.95 | 2,561,611 | +0.04(+0.26%) |
Mar 29, 2004 | 15.86 | 15.91 | 15.79 | 15.91 | 2,702,081 | +0.05(+0.30%) |
Mar 26, 2004 | 15.86 | 15.96 | 15.82 | 15.86 | 4,014,603 | +0.13(+0.80%) |
Mar 25, 2004 | 15.65 | 15.76 | 15.59 | 15.73 | 2,891,035 | +0.10(+0.67%) |
Mar 24, 2004 | 15.63 | 15.71 | 15.58 | 15.63 | 2,757,081 | +0.01(+0.03%) |
Mar 23, 2004 | 15.66 | 15.71 | 15.56 | 15.62 | 2,907,708 | +0.04(+0.23%) |
Mar 22, 2004 | 15.69 | 15.76 | 15.55 | 15.59 | 3,462,497 | -0.15(-0.96%) |
Mar 19, 2004 | 15.80 | 15.93 | 15.71 | 15.74 | 3,474,570 | -0.16(-0.98%) |
Mar 18, 2004 | 16.00 | 16.02 | 15.79 | 15.89 | 3,162,201 | -0.21(-1.33%) |
Mar 17, 2004 | 15.98 | 16.18 | 15.94 | 16.11 | 4,317,389 | +0.22(+1.41%) |
Mar 16, 2004 | 15.90 | 15.97 | 15.83 | 15.88 | 3,079,989 | +0.04(+0.26%) |
Mar 15, 2004 | 15.65 | 15.91 | 15.61 | 15.84 | 3,142,271 | +0.11(+0.70%) |
Mar 12, 2004 | 15.65 | 15.75 | 15.58 | 15.73 | 3,702,809 | +0.02(+0.13%) |
Mar 11, 2004 | 15.81 | 15.92 | 15.67 | 15.71 | 4,513,242 | -0.11(-0.69%) |
Mar 10, 2004 | 15.97 | 16.05 | 15.81 | 15.82 | 3,768,349 | -0.17(-1.08%) |
Mar 09, 2004 | 15.86 | 16.02 | 15.86 | 15.99 | 4,454,601 | +0.05(+0.33%) |
Mar 08, 2004 | 16.03 | 16.06 | 15.91 | 15.94 | 3,703,193 | -0.04(-0.26%) |
Mar 05, 2004 | 15.87 | 16.09 | 15.84 | 15.98 | 4,902,649 | +0.11(+0.72%) |
Mar 04, 2004 | 15.79 | 15.89 | 15.79 | 15.87 | 3,459,622 | +0.05(+0.30%) |
Mar 03, 2004 | 15.77 | 15.88 | 15.69 | 15.82 | 3,822,199 | +0.01(+0.03%) |
Mar 02, 2004 | 15.81 | 15.91 | 15.75 | 15.82 | 3,307,654 | -0.06(-0.36%) |
Mar 01, 2004 | 15.79 | 15.92 | 15.71 | 15.87 | 3,877,391 | +0.05(+0.33%) |
Feb 27, 2004 | 15.41 | 15.83 | 15.41 | 15.82 | 6,233,184 | +0.14(+0.90%) |
Feb 26, 2004 | 15.53 | 15.71 | 15.52 | 15.68 | 4,754,322 | +0.14(+0.87%) |
Feb 25, 2004 | 15.48 | 15.64 | 15.44 | 15.54 | 2,654,938 | +0.07(+0.47%) |
Feb 24, 2004 | 15.50 | 15.54 | 15.37 | 15.47 | 2,962,324 | -0.03(-0.17%) |
Feb 23, 2004 | 15.52 | 15.58 | 15.44 | 15.50 | 2,909,049 | -0.07(-0.44%) |
Feb 20, 2004 | 15.70 | 15.70 | 15.52 | 15.57 | 3,957,878 | -0.09(-0.60%) |
Feb 19, 2004 | 15.61 | 15.73 | 15.60 | 15.66 | 4,372,006 | +0.05(+0.33%) |
Feb 18, 2004 | 15.47 | 15.64 | 15.46 | 15.61 | 3,988,348 | +0.17(+1.08%) |
Feb 17, 2004 | 15.39 | 15.52 | 15.38 | 15.44 | 3,217,393 | +0.05(+0.31%) |
Feb 13, 2004 | 15.40 | 15.47 | 15.32 | 15.39 | 3,120,616 | -0.04(-0.27%) |
Feb 12, 2004 | 15.35 | 15.48 | 15.34 | 15.44 | 3,290,215 | +0.08(+0.54%) |
Feb 11, 2004 | 15.33 | 15.45 | 15.20 | 15.35 | 7,989,537 | -0.01(-0.07%) |
Feb 10, 2004 | 15.21 | 15.41 | 15.20 | 15.36 | 8,110,268 | +0.12(+0.79%) |
Feb 09, 2004 | 15.22 | 15.25 | 15.16 | 15.24 | 4,726,918 | -0.02(-0.10%) |
Feb 06, 2004 | 15.24 | 15.29 | 15.19 | 15.26 | 4,734,391 | +0.07(+0.48%) |
Feb 05, 2004 | 15.35 | 15.35 | 15.16 | 15.19 | 3,707,217 | -0.11(-0.75%) |
Feb 04, 2004 | 15.26 | 15.38 | 15.18 | 15.30 | 6,008,777 | -0.09(-0.61%) |
Feb 03, 2004 | 15.50 | 15.50 | 15.33 | 15.39 | 4,789,008 | -0.07(-0.44%) |
Feb 02, 2004 | 15.50 | 15.59 | 15.42 | 15.46 | 6,002,645 | -0.09(-0.57%) |
Jan 30, 2004 | 15.60 | 15.63 | 15.47 | 15.55 | 4,921,621 | -0.11(-0.73%) |
Jan 29, 2004 | 15.76 | 15.80 | 15.64 | 15.66 | 5,584,110 | -0.17(-1.05%) |
Jan 28, 2004 | 15.76 | 15.95 | 15.68 | 15.83 | 8,099,728 | +0.07(+0.46%) |
Jan 27, 2004 | 15.69 | 15.76 | 15.65 | 15.76 | 4,336,745 | +0.04(+0.27%) |
Jan 26, 2004 | 15.76 | 15.79 | 15.61 | 15.72 | 5,233,797 | -0.06(-0.40%) |
Jan 23, 2004 | 15.72 | 15.83 | 15.68 | 15.78 | 4,324,863 | +0.08(+0.53%) |
Jan 22, 2004 | 15.65 | 15.79 | 15.65 | 15.70 | 4,485,647 | +0.01(+0.03%) |
Jan 21, 2004 | 15.52 | 15.72 | 15.44 | 15.69 | 4,963,014 | +0.21(+1.35%) |
Jan 20, 2004 | 15.27 | 15.48 | 15.19 | 15.48 | 6,811,545 | +0.13(+0.82%) |
Jan 16, 2004 | 15.52 | 15.52 | 15.29 | 15.36 | 4,773,294 | -0.11(-0.74%) |
Jan 15, 2004 | 15.51 | 15.55 | 15.40 | 15.47 | 3,735,963 | -0.05(-0.34%) |
Jan 14, 2004 | 15.58 | 15.58 | 15.45 | 15.52 | 3,716,224 | +0.01(+0.03%) |
Jan 13, 2004 | 15.57 | 15.58 | 15.47 | 15.52 | 3,575,371 | -0.05(-0.30%) |
Jan 12, 2004 | 15.64 | 15.65 | 15.54 | 15.57 | 3,958,836 | -0.01(-0.07%) |
Jan 09, 2004 | 15.62 | 15.68 | 15.56 | 15.58 | 4,390,978 | -0.08(-0.50%) |
Jan 08, 2004 | 15.71 | 15.71 | 15.62 | 15.65 | 3,825,457 | +0.00(+0.00%) |
Jan 07, 2004 | 15.63 | 15.68 | 15.55 | 15.65 | 5,017,248 | -0.04(-0.27%) |
Jan 06, 2004 | 15.62 | 15.77 | 15.59 | 15.70 | 3,662,757 | +0.01(+0.07%) |
Jan 05, 2004 | 15.75 | 15.81 | 15.56 | 15.69 | 3,793,645 | +0.00(+0.00%) |
Jan 02, 2004 | 15.78 | 15.84 | 15.66 | 15.69 | 3,015,408 | -0.10(-0.63%) |
Dec 31, 2003 | 15.84 | 15.84 | 15.71 | 15.79 | 4,362,807 | -0.01(-0.07%) |
Dec 30, 2003 | 15.76 | 15.86 | 15.72 | 15.80 | 2,968,073 | +0.09(+0.56%) |
Dec 29, 2003 | 15.65 | 15.78 | 15.61 | 15.71 | 2,550,113 | +0.06(+0.37%) |
Dec 26, 2003 | 15.69 | 15.74 | 15.65 | 15.65 | 767,506 | -0.04(-0.23%) |
Dec 24, 2003 | 15.77 | 15.77 | 15.68 | 15.69 | 1,309,263 | -0.08(-0.53%) |
Dec 23, 2003 | 15.74 | 15.77 | 15.72 | 15.77 | 2,644,398 | +0.03(+0.20%) |
Dec 22, 2003 | 15.61 | 15.74 | 15.59 | 15.74 | 2,520,409 | +0.13(+0.80%) |
Dec 19, 2003 | 15.61 | 15.62 | 15.56 | 15.61 | 3,711,241 | +0.06(+0.40%) |
Dec 18, 2003 | 15.54 | 15.55 | 15.45 | 15.55 | 2,602,430 | +0.03(+0.20%) |
Dec 17, 2003 | 15.46 | 15.56 | 15.34 | 15.52 | 2,599,747 | +0.10(+0.64%) |
Dec 16, 2003 | 15.50 | 15.60 | 15.36 | 15.42 | 2,727,186 | -0.03(-0.17%) |
Dec 15, 2003 | 15.57 | 15.62 | 15.48 | 15.45 | 2,580,392 | -0.03(-0.17%) |
Dec 12, 2003 | 15.38 | 15.48 | 15.38 | 15.47 | 2,048,982 | +0.09(+0.58%) |
Dec 11, 2003 | 15.31 | 15.43 | 15.31 | 15.38 | 2,166,647 | +0.06(+0.37%) |
Dec 10, 2003 | 15.38 | 15.45 | 15.29 | 15.33 | 2,236,786 | -0.05(-0.34%) |
Dec 09, 2003 | 15.55 | 15.62 | 15.37 | 15.38 | 3,151,470 | -0.10(-0.64%) |
Dec 08, 2003 | 15.61 | 15.61 | 15.42 | 15.48 | 2,751,332 | -0.06(-0.37%) |
Dec 05, 2003 | 15.50 | 15.69 | 15.47 | 15.53 | 2,315,933 | +0.05(+0.30%) |
Dec 04, 2003 | 15.46 | 15.50 | 15.43 | 15.49 | 2,282,779 | -0.01(-0.07%) |
Dec 03, 2003 | 15.47 | 15.58 | 15.45 | 15.50 | 2,676,018 | +0.07(+0.47%) |
Dec 02, 2003 | 15.32 | 15.54 | 15.32 | 15.43 | 4,493,504 | +0.04(+0.27%) |
Dec 01, 2003 | 15.27 | 15.43 | 15.19 | 15.38 | 3,281,591 | +0.11(+0.72%) |
Nov 28, 2003 | 15.22 | 15.33 | 15.22 | 15.27 | 1,365,221 | -0.03(-0.17%) |
Nov 26, 2003 | 15.14 | 15.30 | 15.14 | 15.30 | 1,874,018 | +0.16(+1.07%) |
Nov 25, 2003 | 15.07 | 15.21 | 15.02 | 15.14 | 2,893,910 | +0.09(+0.59%) |
Nov 24, 2003 | 15.04 | 15.11 | 14.98 | 15.05 | 2,883,561 | +0.10(+0.66%) |
Nov 21, 2003 | 15.01 | 15.08 | 14.90 | 14.95 | 3,667,548 | -0.06(-0.38%) |
Nov 20, 2003 | 15.08 | 15.23 | 14.99 | 15.01 | 3,495,841 | -0.17(-1.13%) |
Nov 19, 2003 | 15.03 | 15.19 | 15.01 | 15.18 | 2,881,262 | +0.21(+1.39%) |
Nov 18, 2003 | 15.32 | 15.32 | 14.97 | 14.97 | 3,842,321 | -0.25(-1.61%) |
Nov 17, 2003 | 15.15 | 15.26 | 15.13 | 15.22 | 3,185,006 | -0.08(-0.51%) |
Nov 14, 2003 | 15.29 | 15.38 | 15.23 | 15.29 | 2,595,148 | +0.00(+0.00%) |
Nov 13, 2003 | 15.26 | 15.29 | 15.15 | 15.29 | 3,310,145 | +0.03(+0.21%) |
Nov 12, 2003 | 15.24 | 15.35 | 15.20 | 15.26 | 2,766,663 | +0.00(+0.00%) |
Nov 11, 2003 | 15.32 | 15.36 | 15.21 | 15.26 | 4,010,003 | -0.12(-0.78%) |
Nov 10, 2003 | 15.32 | 15.41 | 15.28 | 15.38 | 2,598,214 | +0.05(+0.34%) |
Nov 07, 2003 | 15.44 | 15.48 | 15.28 | 15.33 | 3,246,905 | -0.09(-0.61%) |
Nov 06, 2003 | 15.47 | 15.51 | 15.37 | 15.43 | 2,529,799 | -0.08(-0.54%) |
Nov 05, 2003 | 15.59 | 15.51 | 15.42 | 15.51 | 2,864,781 | -0.04(-0.27%) |
Nov 04, 2003 | 15.59 | 15.65 | 15.53 | 15.55 | 2,488,214 | -0.08(-0.50%) |
Nov 03, 2003 | 15.55 | 15.72 | 15.50 | 15.63 | 1,875,742 | +0.08(+0.50%) |
Oct 31, 2003 | 15.74 | 15.74 | 15.55 | 15.55 | 3,234,832 | -0.09(-0.57%) |
Oct 30, 2003 | 15.71 | 15.72 | 15.58 | 15.64 | 2,505,845 | -0.19(-1.19%) |
Oct 29, 2003 | 15.86 | 15.88 | 15.77 | 15.83 | 4,804,914 | -0.04(-0.23%) |
Oct 28, 2003 | 15.82 | 15.86 | 15.77 | 15.86 | 3,936,032 | +0.05(+0.30%) |
Oct 27, 2003 | 15.82 | 15.96 | 15.76 | 15.82 | 2,699,781 | -0.01(-0.03%) |
Oct 24, 2003 | 15.81 | 15.85 | 15.70 | 15.82 | 3,183,090 | +0.01(+0.07%) |
Oct 23, 2003 | 15.77 | 15.85 | 15.74 | 15.81 | 3,981,833 | +0.09(+0.60%) |
Oct 22, 2003 | 15.74 | 15.77 | 15.61 | 15.72 | 5,461,079 | -0.02(-0.13%) |
Oct 21, 2003 | 15.62 | 15.78 | 15.54 | 15.74 | 6,998,582 | +0.28(+1.82%) |
Oct 20, 2003 | 15.32 | 15.49 | 15.32 | 15.46 | 2,358,476 | +0.14(+0.92%) |
Oct 17, 2003 | 15.37 | 15.40 | 15.27 | 15.32 | 2,731,018 | -0.05(-0.31%) |
Oct 16, 2003 | 15.25 | 15.38 | 15.24 | 15.36 | 1,916,369 | +0.11(+0.72%) |
Oct 15, 2003 | 15.38 | 15.38 | 15.22 | 15.25 | 3,860,718 | -0.19(-1.25%) |
Oct 14, 2003 | 15.27 | 15.45 | 15.27 | 15.45 | 2,338,162 | +0.10(+0.65%) |
Oct 13, 2003 | 15.45 | 15.52 | 15.29 | 15.35 | 2,506,228 | -0.10(-0.64%) |
Oct 10, 2003 | 15.45 | 15.49 | 15.34 | 15.45 | 2,600,705 | +0.00(+0.00%) |
Oct 09, 2003 | 15.37 | 15.54 | 15.37 | 15.45 | 3,408,647 | +0.15(+0.99%) |
Oct 08, 2003 | 15.38 | 15.38 | 15.19 | 15.29 | 2,625,235 | -0.05(-0.34%) |
Oct 07, 2003 | 15.36 | 15.32 | 15.16 | 15.35 | 3,066,191 | -0.02(-0.10%) |
Oct 06, 2003 | 15.39 | 15.39 | 15.30 | 15.36 | 2,807,481 | -0.04(-0.24%) |
Oct 03, 2003 | 15.62 | 15.63 | 15.43 | 15.40 | 4,549,462 | -0.08(-0.54%) |
Oct 02, 2003 | 15.38 | 15.50 | 15.30 | 15.48 | 2,239,661 | +0.04(+0.24%) |
Oct 01, 2003 | 15.29 | 15.45 | 15.27 | 15.45 | 3,011,192 | +0.13(+0.85%) |
Sep 30, 2003 | 15.53 | 15.53 | 15.27 | 15.32 | 3,308,420 | -0.21(-1.38%) |
Sep 29, 2003 | 15.37 | 15.53 | 15.35 | 15.53 | 3,805,144 | +0.19(+1.22%) |
Sep 26, 2003 | 15.11 | 15.35 | 15.10 | 15.34 | 4,878,311 | +0.23(+1.55%) |
Sep 25, 2003 | 14.98 | 15.15 | 14.94 | 15.11 | 3,166,417 | +0.13(+0.84%) |
Sep 24, 2003 | 15.11 | 15.13 | 14.98 | 14.98 | 3,013,300 | -0.19(-1.24%) |
Sep 23, 2003 | 15.04 | 15.19 | 15.11 | 15.17 | 2,126,978 | +0.13(+0.87%) |
Sep 22, 2003 | 15.27 | 15.27 | 15.03 | 15.04 | 2,463,301 | -0.23(-1.50%) |
Sep 19, 2003 | 15.24 | 15.34 | 15.15 | 15.27 | 2,897,934 | -0.02(-0.10%) |
Sep 18, 2003 | 15.13 | 15.27 | 15.12 | 15.28 | 2,846,384 | +0.22(+1.46%) |
Sep 17, 2003 | 15.08 | 15.16 | 15.02 | 15.06 | 2,576,942 | -0.15(-0.96%) |
Sep 16, 2003 | 15.05 | 15.21 | 15.05 | 15.21 | 1,925,568 | +0.12(+0.80%) |
Sep 15, 2003 | 15.18 | 15.24 | 14.98 | 15.09 | 2,108,390 | -0.11(-0.75%) |
Sep 12, 2003 | 15.10 | 15.24 | 15.02 | 15.21 | 2,853,091 | +0.06(+0.38%) |
Sep 11, 2003 | 15.27 | 15.33 | 15.06 | 15.15 | 4,256,065 | -0.14(-0.89%) |
Sep 10, 2003 | 15.24 | 15.38 | 15.23 | 15.28 | 4,647,580 | +0.04(+0.27%) |
Sep 09, 2003 | 15.38 | 15.41 | 15.24 | 15.24 | 3,176,958 | -0.13(-0.81%) |
Sep 08, 2003 | 15.17 | 15.39 | 15.13 | 15.37 | 3,844,812 | +0.25(+1.66%) |
Sep 05, 2003 | 15.09 | 15.13 | 15.02 | 15.12 | 3,059,292 | +0.03(+0.17%) |
Sep 04, 2003 | 15.08 | 15.12 | 14.99 | 15.09 | 3,669,081 | +0.02(+0.14%) |
Sep 03, 2003 | 15.06 | 15.13 | 14.98 | 15.07 | 3,694,569 | +0.07(+0.49%) |
Sep 02, 2003 | 14.80 | 15.03 | 14.67 | 15.00 | 4,336,361 | +0.19(+1.27%) |
Aug 29, 2003 | 14.78 | 14.87 | 14.68 | 14.81 | 2,810,931 | -0.04(-0.25%) |
Aug 28, 2003 | 14.98 | 14.98 | 14.76 | 14.85 | 2,688,475 | -0.03(-0.18%) |
Aug 27, 2003 | 14.88 | 14.93 | 14.77 | 14.87 | 5,706,374 | +0.19(+1.28%) |
Aug 26, 2003 | 14.68 | 14.79 | 14.61 | 14.68 | 4,357,250 | +0.00(+0.00%) |
Aug 25, 2003 | 14.61 | 14.69 | 14.55 | 14.68 | 2,467,517 | +0.14(+0.93%) |
Aug 22, 2003 | 14.69 | 14.69 | 14.54 | 14.55 | 3,842,704 | -0.06(-0.43%) |
Aug 21, 2003 | 14.62 | 14.70 | 14.58 | 14.61 | 5,940,555 | +0.00(+0.00%) |
Aug 20, 2003 | 14.58 | 14.66 | 14.56 | 14.61 | 5,938,063 | +0.01(+0.04%) |
Aug 19, 2003 | 14.62 | 14.67 | 14.51 | 14.61 | 2,655,130 | -0.02(-0.14%) |
Aug 18, 2003 | 14.61 | 14.74 | 14.59 | 14.63 | 2,664,520 | -0.05(-0.36%) |
Aug 15, 2003 | 14.68 | 14.75 | 14.61 | 14.68 | 2,151,125 | -0.06(-0.39%) |
Aug 14, 2003 | 14.77 | 14.77 | 14.62 | 14.74 | 2,406,960 | +0.02(+0.11%) |
Aug 13, 2003 | 14.88 | 14.92 | 14.69 | 14.72 | 2,729,102 | -0.10(-0.67%) |
Aug 12, 2003 | 14.74 | 14.85 | 14.62 | 14.82 | 3,144,571 | +0.15(+1.00%) |
Aug 11, 2003 | 14.81 | 14.85 | 14.64 | 14.67 | 2,368,633 | -0.10(-0.67%) |
Aug 08, 2003 | 14.82 | 14.84 | 14.68 | 14.77 | 4,052,164 | +0.01(+0.04%) |
Aug 07, 2003 | 14.61 | 14.77 | 14.56 | 14.77 | 3,017,707 | +0.04(+0.28%) |
Aug 06, 2003 | 14.49 | 14.79 | 14.41 | 14.73 | 5,146,411 | +0.24(+1.66%) |
Aug 05, 2003 | 14.77 | 14.86 | 14.46 | 14.49 | 4,302,825 | -0.25(-1.67%) |
Aug 04, 2003 | 14.67 | 14.76 | 14.40 | 14.73 | 4,498,678 | +0.05(+0.36%) |
Aug 01, 2003 | 14.90 | 14.90 | 14.61 | 14.68 | 4,145,299 | -0.16(-1.09%) |
Jul 31, 2003 | 14.98 | 15.00 | 14.72 | 14.84 | 5,350,313 | -0.14(-0.91%) |
Jul 30, 2003 | 14.96 | 15.10 | 14.86 | 14.98 | 8,805,911 | +0.11(+0.74%) |
Jul 29, 2003 | 15.19 | 15.26 | 14.82 | 14.87 | 5,601,165 | -0.07(-0.49%) |
Jul 28, 2003 | 15.19 | 15.19 | 14.92 | 14.94 | 2,841,593 | -0.17(-1.11%) |
Jul 25, 2003 | 15.32 | 15.32 | 15.10 | 15.11 | 3,482,427 | -0.04(-0.24%) |
Jul 24, 2003 | 15.23 | 15.25 | 15.09 | 15.14 | 3,441,225 | +0.01(+0.07%) |
Jul 23, 2003 | 15.17 | 15.64 | 15.06 | 15.13 | 2,984,937 | +0.03(+0.17%) |
Jul 22, 2003 | 14.90 | 15.19 | 14.78 | 15.11 | 4,305,891 | +0.33(+2.26%) |
Jul 21, 2003 | 15.13 | 15.21 | 14.73 | 14.77 | 4,588,939 | -0.40(-2.61%) |
Jul 18, 2003 | 14.87 | 15.22 | 14.80 | 15.17 | 6,206,547 | +0.42(+2.87%) |
Jul 17, 2003 | 14.66 | 14.86 | 14.59 | 14.75 | 4,647,197 | +0.15(+1.04%) |
Jul 16, 2003 | 14.95 | 14.95 | 14.50 | 14.60 | 5,353,379 | -0.26(-1.72%) |
Jul 15, 2003 | 15.09 | 15.09 | 14.79 | 14.85 | 6,291,059 | -0.23(-1.56%) |
Jul 14, 2003 | 15.35 | 15.37 | 15.08 | 15.09 | 4,846,116 | -0.20(-1.33%) |
Jul 11, 2003 | 14.91 | 15.29 | 14.91 | 15.29 | 5,986,164 | +0.26(+1.74%) |
Jul 10, 2003 | 15.39 | 15.41 | 14.97 | 15.03 | 7,270,707 | -0.46(-2.96%) |
Jul 09, 2003 | 15.75 | 15.75 | 15.44 | 15.49 | 5,104,251 | -0.26(-1.66%) |
Jul 08, 2003 | 15.80 | 15.86 | 15.67 | 15.75 | 3,217,201 | -0.07(-0.43%) |
Jul 07, 2003 | 15.85 | 15.96 | 15.80 | 15.82 | 3,116,017 | +0.10(+0.66%) |
Jul 03, 2003 | 15.82 | 15.82 | 15.65 | 15.71 | 2,567,552 | -0.11(-0.69%) |
Jul 02, 2003 | 15.92 | 15.92 | 15.66 | 15.82 | 5,238,205 | -0.11(-0.69%) |
Jul 01, 2003 | 15.97 | 16.01 | 15.71 | 15.93 | 6,309,839 | -0.33(-2.02%) |
Jun 30, 2003 | 16.28 | 16.31 | 16.18 | 16.26 | 3,117,550 | -0.04(-0.22%) |
Jun 27, 2003 | 16.39 | 16.41 | 16.18 | 16.30 | 4,342,494 | -0.15(-0.89%) |
Jun 26, 2003 | 16.22 | 16.49 | 16.15 | 16.44 | 2,235,253 | +0.27(+1.68%) |
Jun 25, 2003 | 16.31 | 16.40 | 16.17 | 16.17 | 3,211,835 | -0.18(-1.09%) |
Jun 24, 2003 | 16.46 | 16.50 | 16.30 | 16.35 | 2,778,927 | -0.09(-0.54%) |
Jun 23, 2003 | 16.34 | 16.50 | 16.29 | 16.44 | 3,003,909 | -0.06(-0.38%) |
Jun 20, 2003 | 16.60 | 16.70 | 16.37 | 16.50 | 6,102,296 | +0.02(+0.09%) |
Jun 19, 2003 | 16.49 | 16.57 | 16.36 | 16.48 | 3,074,623 | +0.03(+0.19%) |
Jun 18, 2003 | 16.39 | 16.45 | 16.24 | 16.45 | 2,499,712 | +0.04(+0.25%) |
Jun 17, 2003 | 16.46 | 16.53 | 16.30 | 16.41 | 3,495,267 | -0.02(-0.13%) |
Jun 16, 2003 | 16.24 | 16.44 | 16.22 | 16.43 | 3,162,585 | +0.23(+1.45%) |
Jun 13, 2003 | 16.40 | 16.44 | 16.12 | 16.20 | 3,332,567 | -0.20(-1.24%) |
Jun 12, 2003 | 16.31 | 16.40 | 16.06 | 16.40 | 3,210,877 | +0.17(+1.03%) |
Jun 11, 2003 | 16.05 | 16.27 | 15.86 | 16.23 | 4,706,796 | +0.27(+1.70%) |
Jun 10, 2003 | 15.97 | 16.07 | 15.76 | 15.96 | 3,562,531 | -0.11(-0.71%) |
Jun 09, 2003 | 16.07 | 16.25 | 16.02 | 16.08 | 3,101,261 | +0.01(+0.03%) |
Jun 06, 2003 | 16.31 | 16.38 | 16.06 | 16.07 | 5,813,308 | -0.08(-0.52%) |
Jun 05, 2003 | 16.60 | 16.60 | 16.07 | 16.16 | 9,025,144 | -0.44(-2.67%) |
Jun 04, 2003 | 16.54 | 16.62 | 16.41 | 16.60 | 3,821,433 | +0.13(+0.76%) |
Jun 03, 2003 | 16.43 | 16.52 | 16.32 | 16.47 | 4,430,263 | +0.09(+0.54%) |
Jun 02, 2003 | 16.43 | 16.62 | 16.30 | 16.39 | 4,494,654 | -0.04(-0.25%) |
May 30, 2003 | 16.22 | 16.43 | 16.14 | 16.43 | 5,357,403 | +0.34(+2.11%) |
May 29, 2003 | 16.43 | 16.60 | 15.97 | 16.09 | 6,317,696 | -0.39(-2.34%) |
May 28, 2003 | 16.42 | 16.47 | 16.30 | 16.47 | 7,386,647 | +0.05(+0.29%) |
May 27, 2003 | 16.18 | 16.45 | 15.97 | 16.43 | 12,857,883 | +0.12(+0.74%) |
May 23, 2003 | 15.48 | 16.43 | 15.48 | 16.31 | 13,876,817 | +0.78(+5.04%) |
May 22, 2003 | 15.39 | 15.55 | 15.34 | 15.52 | 6,331,686 | +0.16(+1.02%) |
May 21, 2003 | 15.41 | 15.48 | 15.26 | 15.37 | 3,016,366 | -0.15(-0.97%) |
May 20, 2003 | 15.34 | 15.54 | 15.34 | 15.52 | 4,948,258 | +0.20(+1.29%) |
May 19, 2003 | 15.39 | 15.41 | 15.19 | 15.32 | 3,959,220 | -0.14(-0.91%) |
May 16, 2003 | 15.17 | 15.52 | 15.13 | 15.46 | 5,542,141 | +0.30(+2.00%) |
May 15, 2003 | 15.13 | 15.20 | 15.07 | 15.16 | 5,602,507 | +0.03(+0.21%) |
May 14, 2003 | 15.17 | 15.24 | 15.01 | 15.13 | 2,916,331 | -0.05(-0.31%) |
May 13, 2003 | 15.24 | 15.28 | 15.16 | 15.17 | 2,735,043 | -0.07(-0.45%) |
May 12, 2003 | 15.16 | 15.26 | 15.06 | 15.24 | 3,606,991 | +0.08(+0.52%) |
May 09, 2003 | 14.98 | 15.18 | 14.92 | 15.16 | 3,849,220 | +0.19(+1.25%) |
May 08, 2003 | 14.95 | 15.01 | 14.88 | 14.98 | 2,099,958 | +0.02(+0.14%) |
May 07, 2003 | 14.91 | 14.97 | 14.86 | 14.96 | 2,667,586 | +0.05(+0.32%) |
May 06, 2003 | 14.97 | 15.04 | 14.90 | 14.91 | 3,065,233 | -0.11(-0.73%) |
May 05, 2003 | 14.97 | 15.02 | 14.88 | 15.02 | 2,882,411 | +0.08(+0.52%) |
May 02, 2003 | 14.88 | 14.94 | 14.84 | 14.94 | 3,586,294 | +0.06(+0.42%) |