Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 16.15 | 16.15 | 15.35 | 15.84 | 736,073 | -1.45(-8.40%) |
Apr 29, 2004 | 17.77 | 18.04 | 17.07 | 17.29 | 182,514 | -0.41(-2.30%) |
Apr 28, 2004 | 18.05 | 18.05 | 17.56 | 17.69 | 174,867 | -0.51(-2.80%) |
Apr 27, 2004 | 18.13 | 18.44 | 18.13 | 18.20 | 230,148 | +0.00(+0.00%) |
Apr 26, 2004 | 17.95 | 18.31 | 17.95 | 18.20 | 131,620 | +0.14(+0.75%) |
Apr 23, 2004 | 18.39 | 18.39 | 17.91 | 18.07 | 104,544 | -0.27(-1.48%) |
Apr 22, 2004 | 18.11 | 18.42 | 18.11 | 18.34 | 148,543 | +0.23(+1.28%) |
Apr 21, 2004 | 18.01 | 18.11 | 17.65 | 18.11 | 155,939 | +0.10(+0.58%) |
Apr 20, 2004 | 18.22 | 18.35 | 17.95 | 18.01 | 137,637 | -0.06(-0.31%) |
Apr 19, 2004 | 18.02 | 18.20 | 17.65 | 18.06 | 145,409 | -0.08(-0.44%) |
Apr 16, 2004 | 18.08 | 18.26 | 18.00 | 18.14 | 131,244 | +0.06(+0.35%) |
Apr 15, 2004 | 18.01 | 18.39 | 17.91 | 18.08 | 236,917 | -0.05(-0.26%) |
Apr 14, 2004 | 18.21 | 18.38 | 17.85 | 18.12 | 242,057 | -0.17(-0.92%) |
Apr 13, 2004 | 18.51 | 18.52 | 18.05 | 18.29 | 247,071 | -0.14(-0.74%) |
Apr 12, 2004 | 18.24 | 18.50 | 18.14 | 18.43 | 419,055 | +0.18(+1.01%) |
Apr 08, 2004 | 18.44 | 18.44 | 18.16 | 18.24 | 194,673 | -0.10(-0.57%) |
Apr 07, 2004 | 18.60 | 18.60 | 18.17 | 18.35 | 252,837 | -0.36(-1.92%) |
Apr 06, 2004 | 18.58 | 18.75 | 18.48 | 18.71 | 278,158 | -0.03(-0.17%) |
Apr 05, 2004 | 18.82 | 18.85 | 18.58 | 18.74 | 208,086 | -0.10(-0.55%) |
Apr 02, 2004 | 19.11 | 19.15 | 18.80 | 18.84 | 171,483 | -0.20(-1.05%) |
Apr 01, 2004 | 19.04 | 19.29 | 18.87 | 19.04 | 320,653 | +0.08(+0.42%) |
Mar 31, 2004 | 19.21 | 19.39 | 18.96 | 18.96 | 250,957 | -0.38(-1.94%) |
Mar 30, 2004 | 19.16 | 19.44 | 19.16 | 19.34 | 134,754 | +0.18(+0.92%) |
Mar 29, 2004 | 18.91 | 19.19 | 18.91 | 19.16 | 198,058 | +0.28(+1.48%) |
Mar 26, 2004 | 18.77 | 19.07 | 18.72 | 18.88 | 143,404 | +0.10(+0.51%) |
Mar 25, 2004 | 18.68 | 18.87 | 18.60 | 18.79 | 182,263 | +0.28(+1.51%) |
Mar 24, 2004 | 18.59 | 18.72 | 18.47 | 18.51 | 225,008 | -0.14(-0.77%) |
Mar 23, 2004 | 18.55 | 18.68 | 18.36 | 18.65 | 196,428 | +0.06(+0.34%) |
Mar 22, 2004 | 18.97 | 18.97 | 18.52 | 18.59 | 151,426 | -0.42(-2.22%) |
Mar 19, 2004 | 19.19 | 19.23 | 18.83 | 19.01 | 198,559 | -0.18(-0.91%) |
Mar 18, 2004 | 19.21 | 19.30 | 19.13 | 19.19 | 203,824 | -0.08(-0.41%) |
Mar 17, 2004 | 19.32 | 19.46 | 19.15 | 19.27 | 175,243 | +0.06(+0.33%) |
Mar 16, 2004 | 19.14 | 19.31 | 19.14 | 19.20 | 193,921 | +0.12(+0.63%) |
Mar 15, 2004 | 19.11 | 19.27 | 19.07 | 19.08 | 291,320 | -0.04(-0.21%) |
Mar 12, 2004 | 18.83 | 19.29 | 18.76 | 19.12 | 265,999 | +0.36(+1.91%) |
Mar 11, 2004 | 19.04 | 19.30 | 18.76 | 18.76 | 268,255 | -0.31(-1.63%) |
Mar 10, 2004 | 19.20 | 19.32 | 19.05 | 19.07 | 244,940 | -0.07(-0.38%) |
Mar 09, 2004 | 19.27 | 19.32 | 19.08 | 19.15 | 179,631 | -0.12(-0.62%) |
Mar 08, 2004 | 19.39 | 19.54 | 19.27 | 19.27 | 181,260 | -0.02(-0.12%) |
Mar 05, 2004 | 19.27 | 19.63 | 19.22 | 19.29 | 217,613 | -0.02(-0.12%) |
Mar 04, 2004 | 19.19 | 19.35 | 19.14 | 19.31 | 92,259 | +0.15(+0.79%) |
Mar 03, 2004 | 18.94 | 19.43 | 18.90 | 19.16 | 195,174 | +0.21(+1.09%) |
Mar 02, 2004 | 19.11 | 19.23 | 18.95 | 18.95 | 186,274 | -0.29(-1.49%) |
Mar 01, 2004 | 19.35 | 19.41 | 19.17 | 19.24 | 123,598 | -0.10(-0.54%) |
Feb 27, 2004 | 18.31 | 19.45 | 18.31 | 19.35 | 272,517 | +0.46(+2.45%) |
Feb 26, 2004 | 18.87 | 19.12 | 18.73 | 18.88 | 138,139 | -0.06(-0.34%) |
Feb 25, 2004 | 18.68 | 18.95 | 18.46 | 18.95 | 163,961 | +0.30(+1.63%) |
Feb 24, 2004 | 18.36 | 18.99 | 18.21 | 18.64 | 471,829 | +0.18(+0.99%) |
Feb 23, 2004 | 18.60 | 18.65 | 18.24 | 18.46 | 234,034 | -0.02(-0.09%) |
Feb 20, 2004 | 18.44 | 18.69 | 18.41 | 18.48 | 268,631 | +0.21(+1.14%) |
Feb 19, 2004 | 19.07 | 19.14 | 18.23 | 18.27 | 286,432 | -0.65(-3.46%) |
Feb 18, 2004 | 18.90 | 19.08 | 18.84 | 18.92 | 207,960 | +0.02(+0.13%) |
Feb 17, 2004 | 18.46 | 19.14 | 18.46 | 18.90 | 349,860 | +0.52(+2.82%) |
Feb 13, 2004 | 18.36 | 18.79 | 18.35 | 18.38 | 318,522 | +0.02(+0.13%) |
Feb 12, 2004 | 18.51 | 18.91 | 18.12 | 18.36 | 647,323 | +1.20(+7.02%) |
Feb 11, 2004 | 17.16 | 17.27 | 16.85 | 17.15 | 234,661 | +0.02(+0.14%) |
Feb 10, 2004 | 16.80 | 17.25 | 16.75 | 17.13 | 319,023 | +0.36(+2.14%) |
Feb 09, 2004 | 16.55 | 16.87 | 16.55 | 16.77 | 223,254 | +0.10(+0.57%) |
Feb 06, 2004 | 16.69 | 16.83 | 16.67 | 16.67 | 305,109 | +0.06(+0.38%) |
Feb 05, 2004 | 16.67 | 16.75 | 16.52 | 16.61 | 204,325 | +0.10(+0.58%) |
Feb 04, 2004 | 17.04 | 17.04 | 16.47 | 16.51 | 224,131 | -0.52(-3.04%) |
Feb 03, 2004 | 17.03 | 17.14 | 16.94 | 17.03 | 125,979 | -0.02(-0.09%) |
Feb 02, 2004 | 17.09 | 17.15 | 16.77 | 17.05 | 218,866 | +0.04(+0.23%) |
Jan 30, 2004 | 17.18 | 17.23 | 16.85 | 17.01 | 239,299 | -0.25(-1.43%) |
Jan 29, 2004 | 17.53 | 17.62 | 17.10 | 17.26 | 261,862 | -0.30(-1.73%) |
Jan 28, 2004 | 17.93 | 18.07 | 17.44 | 17.56 | 198,434 | -0.34(-1.92%) |
Jan 27, 2004 | 18.07 | 18.12 | 17.84 | 17.90 | 206,958 | -0.21(-1.15%) |
Jan 26, 2004 | 18.13 | 18.21 | 18.05 | 18.11 | 190,662 | +0.00(+0.00%) |
Jan 23, 2004 | 18.35 | 18.36 | 17.99 | 18.11 | 250,455 | -0.16(-0.87%) |
Jan 22, 2004 | 18.79 | 18.80 | 18.27 | 18.27 | 230,524 | -0.48(-2.55%) |
Jan 21, 2004 | 18.85 | 18.98 | 18.73 | 18.75 | 225,886 | -0.14(-0.76%) |
Jan 20, 2004 | 19.04 | 19.07 | 18.73 | 18.89 | 132,372 | -0.04(-0.21%) |
Jan 16, 2004 | 19.04 | 19.10 | 18.87 | 18.93 | 113,820 | +0.02(+0.13%) |
Jan 15, 2004 | 18.87 | 19.12 | 18.59 | 18.91 | 191,790 | +0.10(+0.51%) |
Jan 14, 2004 | 18.74 | 19.27 | 18.67 | 18.81 | 202,570 | +0.15(+0.81%) |
Jan 13, 2004 | 18.79 | 18.79 | 18.18 | 18.66 | 167,722 | -0.14(-0.72%) |
Jan 12, 2004 | 18.77 | 18.84 | 18.64 | 18.79 | 169,853 | +0.12(+0.64%) |
Jan 09, 2004 | 18.92 | 19.14 | 18.64 | 18.68 | 214,353 | -0.18(-0.93%) |
Jan 08, 2004 | 19.11 | 19.11 | 18.81 | 18.85 | 207,208 | -0.22(-1.13%) |
Jan 07, 2004 | 18.85 | 19.07 | 18.79 | 19.07 | 215,732 | +0.08(+0.42%) |
Jan 06, 2004 | 18.98 | 19.06 | 18.91 | 18.99 | 117,455 | +0.02(+0.08%) |
Jan 05, 2004 | 19.23 | 19.23 | 18.74 | 18.97 | 314,260 | -0.06(-0.29%) |
Jan 02, 2004 | 18.82 | 19.10 | 18.82 | 19.03 | 145,660 | +0.29(+1.53%) |
Dec 31, 2003 | 19.14 | 19.17 | 18.74 | 18.74 | 223,128 | -0.40(-2.08%) |
Dec 30, 2003 | 19.23 | 19.31 | 19.01 | 19.14 | 145,535 | -0.21(-1.07%) |
Dec 29, 2003 | 19.03 | 19.33 | 19.03 | 19.35 | 144,657 | +0.28(+1.46%) |
Dec 26, 2003 | 19.07 | 19.18 | 18.98 | 19.07 | 31,463 | -0.05(-0.25%) |
Dec 24, 2003 | 19.19 | 19.19 | 19.06 | 19.11 | 62,425 | -0.07(-0.37%) |
Dec 23, 2003 | 19.17 | 19.19 | 18.99 | 19.19 | 227,014 | +0.14(+0.75%) |
Dec 22, 2003 | 18.95 | 19.14 | 18.87 | 19.04 | 212,599 | +0.10(+0.51%) |
Dec 19, 2003 | 19.00 | 19.11 | 18.77 | 18.95 | 191,038 | +0.06(+0.34%) |
Dec 18, 2003 | 18.75 | 18.94 | 18.64 | 18.88 | 264,745 | +0.02(+0.08%) |
Dec 17, 2003 | 18.90 | 18.97 | 18.75 | 18.87 | 185,898 | +0.17(+0.90%) |
Dec 16, 2003 | 18.67 | 18.81 | 18.47 | 18.70 | 288,061 | -0.07(-0.38%) |
Dec 15, 2003 | 18.95 | 19.03 | 18.79 | 18.77 | 286,306 | +0.02(+0.13%) |
Dec 12, 2003 | 18.57 | 18.75 | 18.38 | 18.75 | 384,458 | +0.24(+1.29%) |
Dec 11, 2003 | 18.15 | 18.62 | 18.15 | 18.51 | 306,488 | +0.31(+1.71%) |
Dec 10, 2003 | 18.47 | 18.50 | 18.15 | 18.20 | 144,156 | -0.19(-1.04%) |
Dec 09, 2003 | 18.59 | 18.59 | 18.27 | 18.39 | 202,821 | -0.14(-0.77%) |
Dec 08, 2003 | 18.41 | 18.57 | 18.41 | 18.53 | 398,748 | +0.10(+0.56%) |
Dec 05, 2003 | 18.49 | 18.49 | 18.24 | 18.43 | 86,995 | -0.07(-0.39%) |
Dec 04, 2003 | 18.51 | 18.57 | 18.40 | 18.50 | 322,408 | +0.05(+0.26%) |
Dec 03, 2003 | 18.64 | 18.64 | 18.38 | 18.45 | 213,476 | -0.01(-0.04%) |
Dec 02, 2003 | 18.68 | 18.68 | 18.33 | 18.46 | 291,446 | -0.06(-0.30%) |
Dec 01, 2003 | 17.91 | 18.58 | 17.91 | 18.52 | 461,425 | +0.93(+5.26%) |
Nov 28, 2003 | 17.69 | 17.76 | 17.59 | 17.59 | 64,556 | -0.10(-0.59%) |
Nov 26, 2003 | 17.99 | 18.02 | 17.50 | 17.69 | 155,437 | -0.22(-1.20%) |
Nov 25, 2003 | 17.95 | 18.03 | 17.80 | 17.91 | 216,986 | -0.08(-0.44%) |
Nov 24, 2003 | 17.67 | 18.35 | 17.62 | 17.99 | 136,509 | +0.38(+2.17%) |
Nov 21, 2003 | 17.52 | 17.69 | 17.47 | 17.61 | 145,535 | +0.09(+0.50%) |
Nov 20, 2003 | 17.12 | 17.71 | 17.06 | 17.52 | 305,109 | +0.46(+2.71%) |
Nov 19, 2003 | 17.13 | 17.25 | 17.00 | 17.06 | 169,477 | +0.00(+0.00%) |
Nov 18, 2003 | 17.25 | 17.37 | 17.03 | 17.06 | 188,656 | -0.07(-0.42%) |
Nov 17, 2003 | 17.18 | 17.21 | 17.02 | 17.13 | 274,774 | -0.46(-2.63%) |
Nov 14, 2003 | 17.87 | 17.99 | 17.41 | 17.59 | 176,246 | -0.24(-1.34%) |
Nov 13, 2003 | 18.19 | 18.22 | 17.65 | 17.83 | 180,007 | -0.36(-1.97%) |
Nov 12, 2003 | 17.52 | 18.19 | 17.52 | 18.19 | 250,455 | +0.67(+3.83%) |
Nov 11, 2003 | 17.36 | 17.56 | 17.36 | 17.52 | 108,054 | +0.16(+0.92%) |
Nov 10, 2003 | 17.65 | 17.65 | 17.28 | 17.36 | 231,401 | -0.29(-1.63%) |
Nov 07, 2003 | 17.63 | 17.95 | 17.47 | 17.65 | 306,488 | -0.03(-0.18%) |
Nov 06, 2003 | 16.35 | 17.95 | 16.35 | 17.68 | 584,521 | +1.40(+8.63%) |
Nov 05, 2003 | 16.31 | 16.30 | 16.11 | 16.27 | 177,750 | +0.06(+0.39%) |
Nov 04, 2003 | 16.31 | 16.31 | 16.10 | 16.21 | 148,678 | +0.02(+0.15%) |
Nov 03, 2003 | 16.00 | 16.15 | 16.00 | 16.19 | 212,599 | +0.24(+1.50%) |
Oct 31, 2003 | 15.93 | 16.05 | 15.88 | 15.95 | 89,000 | +0.02(+0.10%) |
Oct 30, 2003 | 15.99 | 16.01 | 15.84 | 15.93 | 91,131 | -0.02(-0.15%) |
Oct 29, 2003 | 15.82 | 16.01 | 15.57 | 15.95 | 152,930 | +0.10(+0.60%) |
Oct 28, 2003 | 15.50 | 15.81 | 15.48 | 15.86 | 179,255 | +0.30(+1.95%) |
Oct 27, 2003 | 15.11 | 15.63 | 15.09 | 15.56 | 236,290 | +0.49(+3.23%) |
Oct 24, 2003 | 15.20 | 15.23 | 14.89 | 15.07 | 343,467 | -0.13(-0.84%) |
Oct 23, 2003 | 15.13 | 15.38 | 15.13 | 15.20 | 244,564 | +0.02(+0.11%) |
Oct 22, 2003 | 15.59 | 15.63 | 15.16 | 15.18 | 284,426 | -0.45(-2.86%) |
Oct 21, 2003 | 15.60 | 15.71 | 15.56 | 15.63 | 157,568 | -0.04(-0.25%) |
Oct 20, 2003 | 15.80 | 15.95 | 15.61 | 15.67 | 123,222 | -0.14(-0.86%) |
Oct 17, 2003 | 16.08 | 16.08 | 15.60 | 15.80 | 295,582 | -0.12(-0.75%) |
Oct 16, 2003 | 15.91 | 16.02 | 15.89 | 15.92 | 83,234 | -0.07(-0.45%) |
Oct 15, 2003 | 16.13 | 16.16 | 15.89 | 15.99 | 103,541 | -0.18(-1.13%) |
Oct 14, 2003 | 15.92 | 16.26 | 15.91 | 16.18 | 105,296 | +0.20(+1.25%) |
Oct 13, 2003 | 15.80 | 15.99 | 15.75 | 15.98 | 105,672 | +0.18(+1.11%) |
Oct 10, 2003 | 15.76 | 15.85 | 15.60 | 15.80 | 105,798 | +0.21(+1.33%) |
Oct 09, 2003 | 15.91 | 15.99 | 15.47 | 15.60 | 171,357 | -0.21(-1.31%) |
Oct 08, 2003 | 15.56 | 15.86 | 15.52 | 15.80 | 163,084 | +0.25(+1.59%) |
Oct 07, 2003 | 15.68 | 15.67 | 15.40 | 15.56 | 161,078 | -0.12(-0.76%) |
Oct 06, 2003 | 15.49 | 15.73 | 15.49 | 15.68 | 203,949 | +0.28(+1.81%) |
Oct 03, 2003 | 15.40 | 15.42 | 15.40 | 15.40 | 214,855 | +0.05(+0.31%) |
Oct 02, 2003 | 15.28 | 15.55 | 15.03 | 15.35 | 185,773 | +0.25(+1.64%) |
Oct 01, 2003 | 14.92 | 15.36 | 14.92 | 15.10 | 256,221 | +0.20(+1.34%) |
Sep 30, 2003 | 14.82 | 15.15 | 14.75 | 14.90 | 200,189 | +0.08(+0.54%) |
Sep 29, 2003 | 14.77 | 14.88 | 14.69 | 14.82 | 212,473 | +0.09(+0.60%) |
Sep 26, 2003 | 14.89 | 15.00 | 14.70 | 14.73 | 333,314 | -0.24(-1.60%) |
Sep 25, 2003 | 15.49 | 15.51 | 15.08 | 14.97 | 153,056 | -0.39(-2.54%) |
Sep 24, 2003 | 15.36 | 15.52 | 15.36 | 15.36 | 183,767 | +0.05(+0.31%) |
Sep 23, 2003 | 15.44 | 15.40 | 15.26 | 15.32 | 118,709 | -0.13(-0.83%) |
Sep 22, 2003 | 15.36 | 15.62 | 15.28 | 15.44 | 284,677 | -0.12(-0.77%) |
Sep 19, 2003 | 15.72 | 15.72 | 15.56 | 15.56 | 205,579 | -0.19(-1.22%) |
Sep 18, 2003 | 15.32 | 15.76 | 15.26 | 15.76 | 144,782 | +0.38(+2.49%) |
Sep 17, 2003 | 15.44 | 15.44 | 15.28 | 15.37 | 160,452 | -0.14(-0.93%) |
Sep 16, 2003 | 15.28 | 15.52 | 15.26 | 15.52 | 152,178 | +0.27(+1.78%) |
Sep 15, 2003 | 15.29 | 15.57 | 15.14 | 15.24 | 299,343 | +0.15(+1.00%) |
Sep 12, 2003 | 15.00 | 15.23 | 14.74 | 15.09 | 195,174 | +0.10(+0.64%) |
Sep 11, 2003 | 14.85 | 15.17 | 14.84 | 15.00 | 186,149 | +0.18(+1.24%) |
Sep 10, 2003 | 15.26 | 15.26 | 14.72 | 14.81 | 229,521 | -0.53(-3.43%) |
Sep 09, 2003 | 15.66 | 15.66 | 15.26 | 15.34 | 230,399 | -0.44(-2.78%) |
Sep 08, 2003 | 15.52 | 15.87 | 15.49 | 15.78 | 117,455 | +0.16(+1.02%) |
Sep 05, 2003 | 15.74 | 15.98 | 15.48 | 15.62 | 178,628 | -0.12(-0.76%) |
Sep 04, 2003 | 15.91 | 15.92 | 15.56 | 15.74 | 166,343 | -0.23(-1.45%) |
Sep 03, 2003 | 15.41 | 16.13 | 15.32 | 15.97 | 328,926 | +0.55(+3.57%) |
Sep 02, 2003 | 15.68 | 15.80 | 15.20 | 15.42 | 351,866 | -0.10(-0.67%) |
Aug 29, 2003 | 15.36 | 15.60 | 15.20 | 15.52 | 99,655 | +0.10(+0.62%) |
Aug 28, 2003 | 15.28 | 15.47 | 15.01 | 15.43 | 222,376 | +0.15(+0.99%) |
Aug 27, 2003 | 15.30 | 15.36 | 15.16 | 15.28 | 146,161 | -0.07(-0.47%) |
Aug 26, 2003 | 15.17 | 15.36 | 14.80 | 15.35 | 161,830 | +0.18(+1.21%) |
Aug 25, 2003 | 15.08 | 15.25 | 15.01 | 15.17 | 108,179 | +0.09(+0.58%) |
Aug 22, 2003 | 15.40 | 15.40 | 14.96 | 15.08 | 230,148 | -0.15(-1.00%) |
Aug 21, 2003 | 14.90 | 15.32 | 14.90 | 15.23 | 247,321 | +0.33(+2.20%) |
Aug 20, 2003 | 15.13 | 15.13 | 14.77 | 14.90 | 205,328 | -0.26(-1.68%) |
Aug 19, 2003 | 14.81 | 15.16 | 14.68 | 15.16 | 206,958 | +0.34(+2.32%) |
Aug 18, 2003 | 14.61 | 14.94 | 14.38 | 14.81 | 325,166 | +0.21(+1.42%) |
Aug 15, 2003 | 14.36 | 14.73 | 14.29 | 14.61 | 89,376 | +0.21(+1.44%) |
Aug 14, 2003 | 13.95 | 14.48 | 13.88 | 14.40 | 293,201 | +0.48(+3.44%) |
Aug 13, 2003 | 14.22 | 14.22 | 13.87 | 13.92 | 133,250 | -0.12(-0.85%) |
Aug 12, 2003 | 13.84 | 14.22 | 13.84 | 14.04 | 197,431 | +0.06(+0.40%) |
Aug 11, 2003 | 13.92 | 14.20 | 13.63 | 13.98 | 259,731 | +0.15(+1.10%) |
Aug 08, 2003 | 13.56 | 14.04 | 13.52 | 13.83 | 240,928 | +0.22(+1.58%) |
Aug 07, 2003 | 14.03 | 14.17 | 13.48 | 13.62 | 506,050 | -0.49(-3.50%) |
Aug 06, 2003 | 14.08 | 14.28 | 13.90 | 14.11 | 172,109 | +0.07(+0.51%) |
Aug 05, 2003 | 14.26 | 14.35 | 13.90 | 14.04 | 424,445 | -0.23(-1.62%) |
Aug 04, 2003 | 14.58 | 14.64 | 14.03 | 14.27 | 537,138 | -0.31(-2.13%) |
Aug 01, 2003 | 14.40 | 14.65 | 14.12 | 14.58 | 582,516 | +0.25(+1.73%) |
Jul 31, 2003 | 14.14 | 14.46 | 13.91 | 14.34 | 520,717 | +0.24(+1.70%) |
Jul 30, 2003 | 13.96 | 14.21 | 13.81 | 14.10 | 538,391 | +0.14(+0.97%) |
Jul 29, 2003 | 14.12 | 14.44 | 13.76 | 13.96 | 678,787 | +0.00(+0.00%) |
Jul 28, 2003 | 14.44 | 14.44 | 13.92 | 13.96 | 982,769 | -0.53(-3.63%) |
Jul 25, 2003 | 16.61 | 16.61 | 14.12 | 14.49 | 1,090,823 | -2.11(-12.73%) |
Jul 24, 2003 | 16.75 | 16.87 | 16.48 | 16.60 | 212,724 | +0.09(+0.53%) |
Jul 23, 2003 | 16.58 | 16.69 | 16.45 | 16.51 | 164,338 | +0.02(+0.10%) |
Jul 22, 2003 | 16.52 | 16.74 | 16.35 | 16.50 | 340,333 | -0.02(-0.10%) |
Jul 21, 2003 | 16.56 | 16.58 | 16.44 | 16.51 | 205,453 | -0.05(-0.29%) |
Jul 18, 2003 | 16.37 | 16.59 | 16.35 | 16.56 | 194,924 | +0.30(+1.81%) |
Jul 17, 2003 | 16.43 | 16.47 | 16.19 | 16.27 | 260,609 | -0.25(-1.50%) |
Jul 16, 2003 | 16.59 | 16.67 | 16.23 | 16.51 | 181,762 | +0.04(+0.24%) |
Jul 15, 2003 | 16.75 | 17.18 | 16.39 | 16.47 | 379,569 | -0.17(-1.01%) |
Jul 14, 2003 | 16.43 | 16.67 | 16.35 | 16.64 | 321,405 | +0.40(+2.46%) |
Jul 11, 2003 | 16.15 | 16.27 | 16.02 | 16.24 | 279,913 | +0.06(+0.39%) |
Jul 10, 2003 | 16.43 | 16.50 | 16.13 | 16.18 | 327,798 | -0.12(-0.73%) |
Jul 09, 2003 | 16.16 | 16.35 | 16.12 | 16.30 | 356,253 | +0.14(+0.84%) |
Jul 08, 2003 | 15.99 | 16.28 | 15.89 | 16.16 | 332,812 | +0.15(+0.95%) |
Jul 07, 2003 | 15.68 | 16.01 | 15.57 | 16.01 | 213,100 | +0.44(+2.82%) |
Jul 03, 2003 | 15.24 | 15.68 | 15.18 | 15.57 | 120,464 | +0.34(+2.20%) |
Jul 02, 2003 | 15.28 | 15.32 | 15.08 | 15.24 | 240,427 | +0.01(+0.05%) |
Jul 01, 2003 | 15.09 | 15.32 | 14.80 | 15.23 | 324,539 | -0.06(-0.37%) |
Jun 30, 2003 | 15.48 | 15.60 | 15.16 | 15.28 | 342,590 | -0.36(-2.29%) |
Jun 27, 2003 | 15.60 | 15.73 | 15.46 | 15.64 | 238,421 | +0.17(+1.08%) |
Jun 26, 2003 | 15.20 | 15.56 | 15.04 | 15.48 | 336,447 | +0.23(+1.52%) |
Jun 25, 2003 | 15.24 | 15.34 | 15.10 | 15.24 | 285,930 | -0.03(-0.21%) |
Jun 24, 2003 | 15.01 | 15.37 | 14.97 | 15.28 | 234,535 | +0.27(+1.81%) |
Jun 23, 2003 | 15.13 | 15.13 | 14.84 | 15.01 | 289,565 | -0.11(-0.74%) |
Jun 20, 2003 | 15.16 | 15.20 | 15.00 | 15.12 | 261,988 | +0.07(+0.48%) |
Jun 19, 2003 | 15.08 | 15.17 | 14.93 | 15.05 | 375,307 | +0.02(+0.16%) |
Jun 18, 2003 | 14.88 | 15.16 | 14.77 | 15.02 | 254,466 | +0.06(+0.43%) |
Jun 17, 2003 | 15.08 | 15.08 | 14.53 | 14.96 | 302,853 | +0.00(+0.00%) |
Jun 16, 2003 | 14.85 | 15.16 | 14.52 | 14.96 | 633,535 | +0.30(+2.07%) |
Jun 13, 2003 | 15.72 | 15.72 | 14.64 | 14.65 | 629,147 | -1.52(-9.37%) |
Jun 12, 2003 | 15.73 | 16.30 | 15.64 | 16.17 | 335,194 | +0.41(+2.63%) |
Jun 11, 2003 | 15.56 | 15.87 | 15.32 | 15.76 | 171,107 | +0.24(+1.54%) |
Jun 10, 2003 | 15.21 | 15.53 | 15.16 | 15.52 | 166,970 | +0.45(+2.96%) |
Jun 09, 2003 | 15.40 | 15.40 | 15.00 | 15.07 | 261,361 | -0.34(-2.18%) |
Jun 06, 2003 | 15.72 | 15.76 | 15.40 | 15.40 | 314,009 | -0.16(-1.02%) |
Jun 05, 2003 | 15.32 | 15.60 | 15.24 | 15.56 | 265,623 | +0.31(+2.04%) |
Jun 04, 2003 | 14.96 | 15.32 | 14.89 | 15.25 | 211,220 | +0.14(+0.90%) |
Jun 03, 2003 | 15.00 | 15.14 | 14.91 | 15.12 | 207,960 | +0.20(+1.34%) |
Jun 02, 2003 | 14.80 | 15.10 | 14.77 | 14.92 | 287,184 | +0.18(+1.19%) |
May 30, 2003 | 14.31 | 14.79 | 14.26 | 14.74 | 290,443 | +0.58(+4.11%) |
May 29, 2003 | 14.21 | 14.29 | 13.98 | 14.16 | 363,524 | -0.04(-0.28%) |
May 28, 2003 | 14.24 | 14.24 | 14.09 | 14.20 | 346,350 | +0.00(+0.00%) |
May 27, 2003 | 13.88 | 14.28 | 13.74 | 14.20 | 375,182 | +0.33(+2.36%) |
May 23, 2003 | 13.74 | 14.08 | 13.66 | 13.87 | 255,344 | +0.17(+1.22%) |
May 22, 2003 | 13.68 | 13.82 | 13.44 | 13.71 | 147,540 | +0.09(+0.64%) |
May 21, 2003 | 13.64 | 13.66 | 13.43 | 13.62 | 254,592 | -0.13(-0.93%) |
May 20, 2003 | 13.59 | 13.76 | 13.51 | 13.75 | 369,666 | +0.19(+1.41%) |
May 19, 2003 | 13.28 | 13.66 | 13.03 | 13.55 | 492,387 | +0.12(+0.89%) |
May 16, 2003 | 13.68 | 13.68 | 13.36 | 13.43 | 323,912 | -0.35(-2.55%) |
May 15, 2003 | 13.76 | 13.94 | 13.64 | 13.79 | 234,034 | +0.18(+1.29%) |
May 14, 2003 | 13.64 | 13.71 | 13.35 | 13.61 | 272,016 | +0.05(+0.35%) |
May 13, 2003 | 13.44 | 13.61 | 13.29 | 13.56 | 641,181 | +0.06(+0.41%) |
May 12, 2003 | 13.36 | 13.52 | 13.33 | 13.51 | 210,468 | +0.20(+1.50%) |
May 09, 2003 | 13.40 | 13.48 | 13.24 | 13.31 | 174,366 | +0.01(+0.06%) |
May 08, 2003 | 13.56 | 13.56 | 13.18 | 13.30 | 227,892 | +0.10(+0.79%) |
May 07, 2003 | 13.18 | 13.50 | 13.05 | 13.19 | 350,988 | +0.04(+0.30%) |
May 06, 2003 | 13.16 | 13.27 | 12.96 | 13.15 | 179,380 | +0.05(+0.36%) |
May 05, 2003 | 13.12 | 13.16 | 12.86 | 13.11 | 219,618 | -0.07(-0.54%) |
May 02, 2003 | 13.32 | 13.39 | 13.04 | 13.18 | 281,919 | -0.22(-1.67%) |