Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 16.16 | 16.63 | 16.16 | 16.63 | 424,482 | +0.39(+2.39%) |
Jun 29, 2004 | 16.11 | 16.40 | 16.03 | 16.24 | 193,506 | +0.05(+0.31%) |
Jun 28, 2004 | 16.29 | 16.42 | 16.14 | 16.19 | 179,002 | +0.07(+0.46%) |
Jun 25, 2004 | 16.41 | 16.41 | 16.12 | 16.12 | 299,869 | -0.37(-2.26%) |
Jun 24, 2004 | 16.16 | 16.55 | 16.10 | 16.49 | 496,760 | +0.19(+1.17%) |
Jun 23, 2004 | 16.03 | 16.35 | 16.01 | 16.30 | 313,768 | +0.17(+1.03%) |
Jun 22, 2004 | 16.13 | 16.21 | 15.98 | 16.13 | 367,312 | +0.07(+0.41%) |
Jun 21, 2004 | 15.98 | 16.13 | 15.98 | 16.07 | 423,152 | -0.02(-0.15%) |
Jun 18, 2004 | 15.63 | 16.12 | 15.56 | 16.09 | 413,725 | +0.36(+2.31%) |
Jun 17, 2004 | 16.02 | 16.02 | 15.56 | 15.73 | 393,298 | -0.29(-1.81%) |
Jun 16, 2004 | 15.68 | 16.02 | 15.68 | 16.02 | 415,659 | +0.30(+1.89%) |
Jun 15, 2004 | 15.43 | 15.77 | 15.29 | 15.72 | 439,228 | +0.34(+2.21%) |
Jun 14, 2004 | 15.60 | 15.64 | 15.31 | 15.38 | 292,979 | -0.26(-1.64%) |
Jun 10, 2004 | 15.72 | 15.84 | 15.60 | 15.64 | 270,136 | +0.04(+0.27%) |
Jun 09, 2004 | 15.89 | 15.92 | 15.59 | 15.60 | 219,855 | -0.22(-1.36%) |
Jun 08, 2004 | 15.74 | 15.86 | 15.73 | 15.81 | 242,941 | -0.02(-0.10%) |
Jun 07, 2004 | 15.76 | 15.88 | 15.72 | 15.83 | 181,782 | +0.02(+0.16%) |
Jun 04, 2004 | 15.80 | 15.88 | 15.74 | 15.80 | 185,046 | +0.04(+0.26%) |
Jun 03, 2004 | 16.04 | 16.05 | 15.76 | 15.76 | 314,856 | -0.28(-1.75%) |
Jun 02, 2004 | 16.13 | 16.22 | 15.98 | 16.04 | 427,745 | -0.02(-0.15%) |
Jun 01, 2004 | 16.05 | 16.14 | 16.01 | 16.07 | 334,436 | +0.04(+0.26%) |
May 28, 2004 | 15.82 | 16.07 | 15.82 | 16.03 | 228,920 | +0.03(+0.21%) |
May 27, 2004 | 15.81 | 15.99 | 15.70 | 15.99 | 350,874 | +0.21(+1.31%) |
May 26, 2004 | 15.51 | 15.80 | 15.46 | 15.79 | 432,701 | +0.23(+1.49%) |
May 25, 2004 | 15.17 | 15.59 | 15.02 | 15.55 | 347,248 | +0.40(+2.62%) |
May 24, 2004 | 15.01 | 15.20 | 14.90 | 15.16 | 149,511 | +0.19(+1.27%) |
May 21, 2004 | 15.02 | 15.13 | 14.85 | 14.97 | 150,357 | -0.04(-0.28%) |
May 20, 2004 | 15.06 | 15.14 | 14.88 | 15.01 | 140,809 | +0.03(+0.22%) |
May 19, 2004 | 15.18 | 15.60 | 14.98 | 14.98 | 341,205 | -0.23(-1.52%) |
May 18, 2004 | 15.09 | 15.31 | 15.08 | 15.21 | 281,860 | +0.16(+1.04%) |
May 17, 2004 | 15.06 | 15.20 | 14.83 | 15.05 | 185,167 | -0.12(-0.82%) |
May 14, 2004 | 15.49 | 15.50 | 15.10 | 15.17 | 230,129 | -0.26(-1.66%) |
May 13, 2004 | 15.41 | 15.52 | 15.27 | 15.43 | 288,628 | -0.05(-0.32%) |
May 12, 2004 | 15.29 | 15.48 | 15.02 | 15.48 | 593,453 | +0.17(+1.08%) |
May 11, 2004 | 14.97 | 15.33 | 14.92 | 15.31 | 609,891 | +0.50(+3.35%) |
May 10, 2004 | 14.92 | 15.05 | 14.64 | 14.82 | 606,265 | -0.17(-1.10%) |
May 07, 2004 | 15.39 | 15.62 | 14.96 | 14.98 | 390,881 | -0.32(-2.11%) |
May 06, 2004 | 15.36 | 15.46 | 15.19 | 15.31 | 431,855 | -0.17(-1.12%) |
May 05, 2004 | 15.59 | 15.72 | 15.19 | 15.48 | 338,304 | -0.20(-1.27%) |
May 04, 2004 | 15.51 | 15.75 | 15.34 | 15.68 | 310,384 | +0.29(+1.88%) |
May 03, 2004 | 15.11 | 15.51 | 14.98 | 15.39 | 516,098 | +0.25(+1.64%) |
Apr 30, 2004 | 15.22 | 15.36 | 14.98 | 15.14 | 447,205 | -0.08(-0.54%) |
Apr 29, 2004 | 15.45 | 15.58 | 15.07 | 15.22 | 378,553 | -0.14(-0.92%) |
Apr 28, 2004 | 15.83 | 15.95 | 15.31 | 15.36 | 623,307 | -0.60(-3.73%) |
Apr 27, 2004 | 15.83 | 16.08 | 15.69 | 15.96 | 314,373 | +0.26(+1.63%) |
Apr 26, 2004 | 15.53 | 15.97 | 15.53 | 15.70 | 451,435 | +0.11(+0.69%) |
Apr 23, 2004 | 15.92 | 15.92 | 15.47 | 15.60 | 241,369 | -0.21(-1.31%) |
Apr 22, 2004 | 15.75 | 15.93 | 15.56 | 15.80 | 450,106 | +0.00(+0.00%) |
Apr 21, 2004 | 15.41 | 16.01 | 15.35 | 15.80 | 854,645 | +0.46(+2.97%) |
Apr 20, 2004 | 15.94 | 15.95 | 15.27 | 15.35 | 327,185 | -0.44(-2.78%) |
Apr 19, 2004 | 15.54 | 15.86 | 15.33 | 15.79 | 300,715 | +0.31(+1.98%) |
Apr 16, 2004 | 15.56 | 15.67 | 15.35 | 15.48 | 215,262 | -0.15(-0.95%) |
Apr 15, 2004 | 15.68 | 15.72 | 15.51 | 15.63 | 483,102 | -0.09(-0.58%) |
Apr 14, 2004 | 15.78 | 16.07 | 15.56 | 15.72 | 353,171 | -0.17(-1.04%) |
Apr 13, 2004 | 16.17 | 16.42 | 15.67 | 15.89 | 469,082 | -0.36(-2.24%) |
Apr 12, 2004 | 16.39 | 16.58 | 16.17 | 16.25 | 465,939 | -0.22(-1.31%) |
Apr 08, 2004 | 16.64 | 16.64 | 16.29 | 16.46 | 270,015 | -0.06(-0.35%) |
Apr 07, 2004 | 16.48 | 16.63 | 16.34 | 16.52 | 265,180 | +0.17(+1.02%) |
Apr 06, 2004 | 16.63 | 16.65 | 16.34 | 16.36 | 414,571 | -0.32(-1.94%) |
Apr 05, 2004 | 16.19 | 16.68 | 16.19 | 16.68 | 582,817 | +0.33(+2.02%) |
Apr 02, 2004 | 16.17 | 16.40 | 16.08 | 16.35 | 453,369 | +0.30(+1.86%) |
Apr 01, 2004 | 15.98 | 16.06 | 15.74 | 16.05 | 248,380 | +0.22(+1.41%) |
Mar 31, 2004 | 15.89 | 16.07 | 15.80 | 15.83 | 266,147 | -0.14(-0.88%) |
Mar 30, 2004 | 15.77 | 15.97 | 15.65 | 15.97 | 138,391 | +0.31(+1.96%) |
Mar 29, 2004 | 15.72 | 15.72 | 15.61 | 15.66 | 251,160 | +0.20(+1.28%) |
Mar 26, 2004 | 15.62 | 15.71 | 15.46 | 15.46 | 154,829 | -0.21(-1.32%) |
Mar 25, 2004 | 15.14 | 15.71 | 15.14 | 15.67 | 364,774 | +0.49(+3.21%) |
Mar 24, 2004 | 15.22 | 15.34 | 14.98 | 15.18 | 335,766 | +0.04(+0.27%) |
Mar 23, 2004 | 15.02 | 15.37 | 14.92 | 15.14 | 337,821 | +0.21(+1.38%) |
Mar 22, 2004 | 15.14 | 15.23 | 14.88 | 14.93 | 475,487 | -0.22(-1.42%) |
Mar 19, 2004 | 15.42 | 15.50 | 15.15 | 15.15 | 199,429 | -0.28(-1.82%) |
Mar 18, 2004 | 15.51 | 15.51 | 15.26 | 15.43 | 322,229 | -0.12(-0.74%) |
Mar 17, 2004 | 15.26 | 15.55 | 15.13 | 15.55 | 308,934 | +0.40(+2.62%) |
Mar 16, 2004 | 15.17 | 15.27 | 14.81 | 15.15 | 368,521 | +0.08(+0.55%) |
Mar 15, 2004 | 15.43 | 15.46 | 14.84 | 15.07 | 547,040 | -0.42(-2.72%) |
Mar 12, 2004 | 15.07 | 15.50 | 15.02 | 15.49 | 293,825 | +0.46(+3.08%) |
Mar 11, 2004 | 15.18 | 15.36 | 15.00 | 15.02 | 372,026 | -0.09(-0.60%) |
Mar 10, 2004 | 15.55 | 15.59 | 15.11 | 15.12 | 312,560 | -0.37(-2.40%) |
Mar 09, 2004 | 15.40 | 15.58 | 15.36 | 15.49 | 698,244 | +0.13(+0.86%) |
Mar 08, 2004 | 15.81 | 15.83 | 15.31 | 15.36 | 300,473 | -0.37(-2.37%) |
Mar 05, 2004 | 15.79 | 15.80 | 15.50 | 15.73 | 240,765 | -0.06(-0.37%) |
Mar 04, 2004 | 15.41 | 15.79 | 15.41 | 15.79 | 749,008 | +0.29(+1.87%) |
Mar 03, 2004 | 15.31 | 15.51 | 15.15 | 15.50 | 461,346 | +0.14(+0.92%) |
Mar 02, 2004 | 15.51 | 15.52 | 15.26 | 15.36 | 384,233 | -0.08(-0.54%) |
Mar 01, 2004 | 15.38 | 15.45 | 15.23 | 15.44 | 346,886 | +0.09(+0.59%) |
Feb 27, 2004 | 15.20 | 15.43 | 15.06 | 15.35 | 445,633 | +0.14(+0.92%) |
Feb 26, 2004 | 15.17 | 15.28 | 15.02 | 15.21 | 279,201 | +0.06(+0.38%) |
Feb 25, 2004 | 15.03 | 15.17 | 14.89 | 15.15 | 357,401 | +0.21(+1.38%) |
Feb 24, 2004 | 14.71 | 15.03 | 14.64 | 14.94 | 546,919 | +0.17(+1.18%) |
Feb 23, 2004 | 14.82 | 15.10 | 14.73 | 14.77 | 490,112 | -0.17(-1.16%) |
Feb 20, 2004 | 14.98 | 15.12 | 14.78 | 14.94 | 402,484 | -0.07(-0.50%) |
Feb 19, 2004 | 15.48 | 15.65 | 14.98 | 15.02 | 308,209 | -0.53(-3.41%) |
Feb 18, 2004 | 15.72 | 15.73 | 15.47 | 15.55 | 401,759 | -0.15(-0.95%) |
Feb 17, 2004 | 15.49 | 15.72 | 15.31 | 15.70 | 416,746 | +0.55(+3.66%) |
Feb 13, 2004 | 15.75 | 15.79 | 15.12 | 15.14 | 419,889 | -0.60(-3.79%) |
Feb 12, 2004 | 15.72 | 15.86 | 15.58 | 15.74 | 427,262 | -0.17(-1.09%) |
Feb 11, 2004 | 15.73 | 15.93 | 15.57 | 15.91 | 459,896 | +0.02(+0.16%) |
Feb 10, 2004 | 15.66 | 15.90 | 15.58 | 15.89 | 488,058 | +0.25(+1.59%) |
Feb 09, 2004 | 15.39 | 15.84 | 15.25 | 15.64 | 722,417 | +0.36(+2.33%) |
Feb 06, 2004 | 14.98 | 15.35 | 14.92 | 15.28 | 561,182 | +0.19(+1.26%) |
Feb 05, 2004 | 15.15 | 15.22 | 14.79 | 15.09 | 524,922 | -0.02(-0.11%) |
Feb 04, 2004 | 15.21 | 15.22 | 14.94 | 15.11 | 441,282 | -0.09(-0.60%) |
Feb 03, 2004 | 15.21 | 15.39 | 15.09 | 15.20 | 418,559 | +0.06(+0.38%) |
Feb 02, 2004 | 15.07 | 15.34 | 15.02 | 15.14 | 579,674 | +0.03(+0.22%) |
Jan 30, 2004 | 15.09 | 15.34 | 15.02 | 15.11 | 626,812 | -0.20(-1.30%) |
Jan 29, 2004 | 15.18 | 15.39 | 15.09 | 15.31 | 490,958 | +0.17(+1.09%) |
Jan 28, 2004 | 15.76 | 15.76 | 15.10 | 15.14 | 989,290 | -0.48(-3.07%) |
Jan 27, 2004 | 15.60 | 15.90 | 15.55 | 15.62 | 1,448,582 | +0.02(+0.11%) |
Jan 26, 2004 | 15.47 | 15.77 | 15.43 | 15.60 | 990,136 | +0.07(+0.43%) |
Jan 23, 2004 | 15.73 | 15.79 | 15.50 | 15.54 | 538,459 | -0.16(-1.00%) |
Jan 22, 2004 | 15.97 | 16.07 | 15.62 | 15.70 | 570,851 | -0.23(-1.45%) |
Jan 21, 2004 | 15.84 | 15.96 | 15.71 | 15.93 | 978,775 | +0.17(+1.10%) |
Jan 20, 2004 | 16.12 | 16.13 | 15.55 | 15.75 | 1,494,269 | -0.39(-2.41%) |
Jan 16, 2004 | 16.30 | 16.50 | 16.13 | 16.14 | 812,221 | -0.16(-0.96%) |
Jan 15, 2004 | 16.58 | 16.59 | 16.18 | 16.30 | 404,298 | -0.21(-1.25%) |
Jan 14, 2004 | 16.38 | 16.57 | 16.25 | 16.51 | 495,835 | +0.18(+1.11%) |
Jan 13, 2004 | 16.46 | 16.52 | 16.27 | 16.32 | 535,987 | -0.14(-0.85%) |
Jan 12, 2004 | 16.22 | 16.55 | 16.22 | 16.46 | 649,879 | +0.19(+1.17%) |
Jan 09, 2004 | 16.80 | 16.82 | 16.20 | 16.27 | 911,401 | -0.43(-2.58%) |
Jan 08, 2004 | 17.37 | 17.37 | 16.65 | 16.70 | 581,082 | -0.17(-1.03%) |
Jan 07, 2004 | 16.99 | 17.00 | 16.75 | 16.88 | 1,082,324 | -0.08(-0.49%) |
Jan 06, 2004 | 17.24 | 17.37 | 16.95 | 16.96 | 749,733 | -0.33(-1.91%) |
Jan 05, 2004 | 17.08 | 17.31 | 17.07 | 17.29 | 788,773 | +0.22(+1.31%) |
Jan 02, 2004 | 17.04 | 17.28 | 16.99 | 17.07 | 346,402 | +0.04(+0.24%) |
Dec 31, 2003 | 17.28 | 17.28 | 17.03 | 17.03 | 412,274 | -0.22(-1.25%) |
Dec 30, 2003 | 17.27 | 17.27 | 17.11 | 17.24 | 531,068 | -0.05(-0.29%) |
Dec 29, 2003 | 17.21 | 17.29 | 17.07 | 17.29 | 777,368 | +0.21(+1.21%) |
Dec 26, 2003 | 17.28 | 17.35 | 17.09 | 17.09 | 144,730 | -0.20(-1.15%) |
Dec 24, 2003 | 17.37 | 17.37 | 17.16 | 17.28 | 147,450 | +0.03(+0.19%) |
Dec 23, 2003 | 17.38 | 17.46 | 17.23 | 17.25 | 436,796 | -0.11(-0.62%) |
Dec 22, 2003 | 17.29 | 17.47 | 17.24 | 17.36 | 551,269 | +0.09(+0.53%) |
Dec 19, 2003 | 17.26 | 17.46 | 17.04 | 17.27 | 601,609 | -0.19(-1.09%) |
Dec 18, 2003 | 17.28 | 17.48 | 17.26 | 17.46 | 578,336 | +0.08(+0.48%) |
Dec 17, 2003 | 17.71 | 17.71 | 17.20 | 17.37 | 487,612 | -0.22(-1.22%) |
Dec 16, 2003 | 17.47 | 17.76 | 17.39 | 17.59 | 506,581 | +0.17(+1.00%) |
Dec 15, 2003 | 18.11 | 18.20 | 17.42 | 17.42 | 558,156 | -0.56(-3.13%) |
Dec 12, 2003 | 17.96 | 18.20 | 17.84 | 17.98 | 478,839 | +0.19(+1.07%) |
Dec 11, 2003 | 17.37 | 18.05 | 17.34 | 17.79 | 576,773 | +0.41(+2.38%) |
Dec 10, 2003 | 17.42 | 17.66 | 17.37 | 17.37 | 478,061 | -0.12(-0.71%) |
Dec 09, 2003 | 18.16 | 18.19 | 17.50 | 17.50 | 429,819 | -0.68(-3.73%) |
Dec 08, 2003 | 17.59 | 18.19 | 17.59 | 18.18 | 500,318 | +0.59(+3.34%) |
Dec 05, 2003 | 17.75 | 17.76 | 17.37 | 17.59 | 522,466 | -0.16(-0.89%) |
Dec 04, 2003 | 18.14 | 18.23 | 17.73 | 17.75 | 753,678 | -0.38(-2.10%) |
Dec 03, 2003 | 17.59 | 18.13 | 17.52 | 18.13 | 739,328 | +0.59(+3.35%) |
Dec 02, 2003 | 17.58 | 17.58 | 17.33 | 17.54 | 442,393 | +0.07(+0.43%) |
Dec 01, 2003 | 17.27 | 17.58 | 17.09 | 17.47 | 493,053 | +0.32(+1.88%) |
Nov 28, 2003 | 17.26 | 17.27 | 17.10 | 17.14 | 163,507 | -0.04(-0.24%) |
Nov 26, 2003 | 17.33 | 17.37 | 17.12 | 17.18 | 377,664 | +0.02(+0.10%) |
Nov 25, 2003 | 17.37 | 17.54 | 17.06 | 17.17 | 495,568 | -0.21(-1.19%) |
Nov 24, 2003 | 16.96 | 17.39 | 16.88 | 17.37 | 593,347 | +0.82(+4.95%) |
Nov 21, 2003 | 16.27 | 16.66 | 16.46 | 16.56 | 267,710 | +0.28(+1.73%) |
Nov 20, 2003 | 16.57 | 16.57 | 16.27 | 16.27 | 244,025 | -0.12(-0.76%) |
Nov 19, 2003 | 16.32 | 16.46 | 16.23 | 16.40 | 222,994 | +0.22(+1.38%) |
Nov 18, 2003 | 16.55 | 16.63 | 16.15 | 16.17 | 253,561 | -0.21(-1.26%) |
Nov 17, 2003 | 16.22 | 16.43 | 16.08 | 16.38 | 385,759 | +0.11(+0.66%) |
Nov 14, 2003 | 16.47 | 16.71 | 16.23 | 16.27 | 235,439 | -0.49(-2.91%) |
Nov 13, 2003 | 16.89 | 16.91 | 16.67 | 16.76 | 470,123 | -0.07(-0.44%) |
Nov 12, 2003 | 16.29 | 16.89 | 16.26 | 16.84 | 443,868 | +0.41(+2.52%) |
Nov 11, 2003 | 16.33 | 16.50 | 16.03 | 16.42 | 249,888 | +0.15(+0.91%) |
Nov 10, 2003 | 16.65 | 16.77 | 16.24 | 16.27 | 271,683 | -0.45(-2.67%) |
Nov 07, 2003 | 16.50 | 16.84 | 16.50 | 16.72 | 339,257 | +0.21(+1.25%) |
Nov 06, 2003 | 16.65 | 16.73 | 16.27 | 16.51 | 544,425 | -0.15(-0.89%) |
Nov 05, 2003 | 16.99 | 16.99 | 16.36 | 16.66 | 692,497 | -0.30(-1.76%) |
Nov 04, 2003 | 16.87 | 17.16 | 16.68 | 16.96 | 408,459 | +0.26(+1.54%) |
Nov 03, 2003 | 16.52 | 16.87 | 16.46 | 16.70 | 341,072 | +0.30(+1.82%) |
Oct 31, 2003 | 16.22 | 16.65 | 16.19 | 16.41 | 649,876 | +0.21(+1.28%) |
Oct 30, 2003 | 15.71 | 16.46 | 15.71 | 16.20 | 910,394 | +0.49(+3.11%) |
Oct 29, 2003 | 15.77 | 15.86 | 15.68 | 15.71 | 280,778 | -0.17(-1.09%) |
Oct 28, 2003 | 15.58 | 15.90 | 15.41 | 15.89 | 267,293 | +0.34(+2.18%) |
Oct 27, 2003 | 15.50 | 15.69 | 15.31 | 15.55 | 175,739 | +0.04(+0.27%) |
Oct 24, 2003 | 15.60 | 15.70 | 15.46 | 15.50 | 279,805 | -0.12(-0.79%) |
Oct 23, 2003 | 15.60 | 15.76 | 15.49 | 15.63 | 268,081 | -0.08(-0.53%) |
Oct 22, 2003 | 16.13 | 16.13 | 15.60 | 15.71 | 799,530 | -0.29(-1.81%) |
Oct 21, 2003 | 15.69 | 16.12 | 15.64 | 16.00 | 240,774 | +0.33(+2.11%) |
Oct 20, 2003 | 15.89 | 15.90 | 15.61 | 15.67 | 375,019 | -0.18(-1.15%) |
Oct 17, 2003 | 16.05 | 16.22 | 15.79 | 15.85 | 643,730 | -0.22(-1.39%) |
Oct 16, 2003 | 15.93 | 16.26 | 15.95 | 16.08 | 418,679 | +0.15(+0.93%) |
Oct 15, 2003 | 15.85 | 16.13 | 15.73 | 15.93 | 495,594 | -0.02(-0.16%) |
Oct 14, 2003 | 15.71 | 16.01 | 15.55 | 15.95 | 404,706 | +0.21(+1.31%) |
Oct 13, 2003 | 15.34 | 15.74 | 15.34 | 15.74 | 375,917 | +0.59(+3.88%) |
Oct 10, 2003 | 15.31 | 15.49 | 15.14 | 15.16 | 312,430 | -0.20(-1.29%) |
Oct 09, 2003 | 15.34 | 15.60 | 15.20 | 15.36 | 305,462 | +0.22(+1.42%) |
Oct 08, 2003 | 15.19 | 15.45 | 15.13 | 15.14 | 332,387 | -0.15(-0.97%) |
Oct 07, 2003 | 15.35 | 15.43 | 15.13 | 15.29 | 268,515 | -0.10(-0.65%) |
Oct 06, 2003 | 15.18 | 15.50 | 15.17 | 15.39 | 125,994 | +0.17(+1.09%) |
Oct 03, 2003 | 14.83 | 15.48 | 14.83 | 15.22 | 363,658 | +0.43(+2.91%) |
Oct 02, 2003 | 14.89 | 14.96 | 14.69 | 14.79 | 179,145 | -0.07(-0.45%) |
Oct 01, 2003 | 14.45 | 15.03 | 14.45 | 14.86 | 496,206 | +0.47(+3.28%) |
Sep 30, 2003 | 14.83 | 14.83 | 14.35 | 14.39 | 466,676 | -0.26(-1.75%) |
Sep 29, 2003 | 14.73 | 14.81 | 14.42 | 14.64 | 566,640 | -0.07(-0.51%) |
Sep 26, 2003 | 15.11 | 15.12 | 14.60 | 14.72 | 574,375 | -0.12(-0.84%) |
Sep 25, 2003 | 15.24 | 15.50 | 14.77 | 14.84 | 603,771 | -0.38(-2.50%) |
Sep 24, 2003 | 15.58 | 15.59 | 15.16 | 15.22 | 302,524 | -0.36(-2.28%) |
Sep 23, 2003 | 15.36 | 15.78 | 15.16 | 15.58 | 939,790 | -0.06(-0.37%) |
Sep 22, 2003 | 15.66 | 15.72 | 15.21 | 15.64 | 497,510 | -0.08(-0.53%) |
Sep 19, 2003 | 15.70 | 15.72 | 15.46 | 15.72 | 412,183 | +0.07(+0.48%) |
Sep 18, 2003 | 15.62 | 15.72 | 15.47 | 15.65 | 345,348 | +0.03(+0.21%) |
Sep 17, 2003 | 15.52 | 15.70 | 15.23 | 15.61 | 639,301 | +0.11(+0.69%) |
Sep 16, 2003 | 15.21 | 15.68 | 15.12 | 15.50 | 463,280 | +0.38(+2.52%) |
Sep 15, 2003 | 15.17 | 15.17 | 14.95 | 15.12 | 316,307 | +0.02(+0.16%) |
Sep 12, 2003 | 15.10 | 15.17 | 14.59 | 15.10 | 431,129 | +0.11(+0.72%) |
Sep 11, 2003 | 15.03 | 15.08 | 14.86 | 14.99 | 287,057 | +0.14(+0.95%) |
Sep 10, 2003 | 15.55 | 15.59 | 14.65 | 14.85 | 466,543 | -0.72(-4.62%) |
Sep 09, 2003 | 15.36 | 15.60 | 15.16 | 15.57 | 573,752 | +0.13(+0.86%) |
Sep 08, 2003 | 15.13 | 15.51 | 15.08 | 15.44 | 1,027,967 | +0.30(+1.97%) |
Sep 05, 2003 | 15.43 | 15.51 | 15.10 | 15.14 | 389,097 | -0.35(-2.24%) |
Sep 04, 2003 | 15.77 | 15.83 | 15.26 | 15.49 | 504,737 | -0.24(-1.53%) |
Sep 03, 2003 | 15.93 | 16.34 | 15.65 | 15.73 | 384,354 | -0.14(-0.89%) |
Sep 02, 2003 | 15.46 | 15.97 | 15.44 | 15.87 | 513,077 | +0.41(+2.68%) |
Aug 29, 2003 | 15.30 | 15.58 | 15.26 | 15.46 | 364,170 | +0.16(+1.03%) |
Aug 28, 2003 | 15.21 | 15.30 | 14.96 | 15.30 | 510,539 | +0.18(+1.20%) |
Aug 27, 2003 | 15.22 | 15.28 | 15.02 | 15.12 | 445,029 | -0.07(-0.44%) |
Aug 26, 2003 | 15.01 | 15.22 | 14.85 | 15.18 | 443,337 | +0.12(+0.77%) |
Aug 25, 2003 | 15.66 | 15.71 | 15.04 | 15.07 | 850,535 | -0.71(-4.51%) |
Aug 22, 2003 | 16.12 | 16.15 | 15.68 | 15.78 | 181,903 | -0.20(-1.24%) |
Aug 21, 2003 | 15.64 | 16.13 | 15.58 | 15.98 | 439,469 | +0.30(+1.90%) |
Aug 20, 2003 | 15.68 | 15.72 | 15.52 | 15.68 | 239,798 | +0.08(+0.53%) |
Aug 19, 2003 | 15.55 | 15.72 | 15.43 | 15.60 | 272,916 | +0.05(+0.32%) |
Aug 18, 2003 | 15.31 | 15.63 | 15.30 | 15.55 | 229,041 | +0.17(+1.08%) |
Aug 15, 2003 | 15.24 | 15.47 | 14.95 | 15.38 | 159,906 | +0.14(+0.92%) |
Aug 14, 2003 | 15.27 | 15.39 | 15.13 | 15.24 | 264,455 | +0.09(+0.60%) |
Aug 13, 2003 | 15.10 | 15.31 | 14.98 | 15.15 | 221,789 | -0.11(-0.70%) |
Aug 12, 2003 | 15.17 | 15.26 | 14.93 | 15.26 | 222,273 | +0.04(+0.27%) |
Aug 11, 2003 | 15.07 | 15.31 | 14.98 | 15.22 | 281,255 | +0.32(+2.17%) |
Aug 08, 2003 | 14.88 | 15.00 | 14.78 | 14.89 | 263,971 | +0.04(+0.28%) |
Aug 07, 2003 | 15.00 | 15.00 | 14.77 | 14.85 | 387,134 | -0.04(-0.28%) |
Aug 06, 2003 | 15.01 | 15.09 | 14.82 | 14.89 | 497,122 | -0.05(-0.33%) |
Aug 05, 2003 | 15.26 | 15.26 | 14.78 | 14.94 | 487,332 | -0.21(-1.37%) |
Aug 04, 2003 | 15.31 | 15.42 | 14.79 | 15.15 | 489,024 | -0.23(-1.51%) |
Aug 01, 2003 | 15.38 | 15.51 | 15.25 | 15.38 | 502,942 | -0.04(-0.27%) |
Jul 31, 2003 | 15.44 | 15.60 | 15.26 | 15.42 | 313,406 | +0.10(+0.65%) |
Jul 30, 2003 | 15.14 | 15.35 | 15.11 | 15.32 | 342,776 | +0.17(+1.09%) |
Jul 29, 2003 | 15.02 | 15.24 | 14.84 | 15.16 | 433,184 | +0.22(+1.44%) |
Jul 28, 2003 | 15.55 | 15.55 | 14.83 | 14.94 | 522,021 | -0.20(-1.31%) |
Jul 25, 2003 | 14.74 | 15.31 | 14.47 | 15.14 | 1,223,045 | +0.51(+3.51%) |
Jul 24, 2003 | 14.54 | 14.89 | 14.47 | 14.63 | 758,677 | +0.44(+3.09%) |
Jul 23, 2003 | 14.24 | 14.36 | 13.44 | 14.19 | 665,731 | +0.12(+0.82%) |
Jul 22, 2003 | 13.93 | 14.13 | 13.78 | 14.07 | 487,453 | +0.25(+1.80%) |
Jul 21, 2003 | 13.83 | 13.94 | 13.63 | 13.83 | 366,708 | -0.04(-0.30%) |
Jul 18, 2003 | 13.65 | 14.03 | 13.50 | 13.87 | 262,642 | +0.19(+1.39%) |
Jul 17, 2003 | 14.02 | 14.05 | 13.63 | 13.68 | 226,382 | -0.39(-2.76%) |
Jul 16, 2003 | 14.10 | 14.11 | 13.76 | 14.07 | 303,253 | +0.00(+0.00%) |
Jul 15, 2003 | 14.45 | 14.45 | 13.97 | 14.07 | 526,372 | -0.31(-2.19%) |
Jul 14, 2003 | 14.39 | 14.45 | 14.24 | 14.38 | 377,948 | +0.11(+0.76%) |
Jul 11, 2003 | 13.94 | 14.31 | 13.94 | 14.27 | 213,208 | +0.28(+2.00%) |
Jul 10, 2003 | 14.09 | 14.15 | 13.82 | 13.99 | 483,465 | -0.20(-1.40%) |
Jul 09, 2003 | 14.56 | 14.62 | 13.99 | 14.19 | 1,429,968 | -0.43(-2.94%) |
Jul 08, 2003 | 14.69 | 14.72 | 14.33 | 14.62 | 799,409 | +0.02(+0.11%) |
Jul 07, 2003 | 14.40 | 14.77 | 14.16 | 14.60 | 987,235 | +0.03(+0.23%) |
Jul 03, 2003 | 14.67 | 14.80 | 14.56 | 14.57 | 264,697 | -0.19(-1.29%) |
Jul 02, 2003 | 14.69 | 14.87 | 14.63 | 14.76 | 960,886 | -0.02(-0.11%) |