Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 19.89 | 20.00 | 19.89 | 19.93 | 3,443 | +0.03(+0.15%) |
Apr 29, 2004 | 19.90 | 19.99 | 19.89 | 19.90 | 11,982 | +0.01(+0.04%) |
Apr 28, 2004 | 20.05 | 20.05 | 19.89 | 19.89 | 5,922 | -0.25(-1.26%) |
Apr 27, 2004 | 19.75 | 20.15 | 19.75 | 20.15 | 7,850 | +0.29(+1.46%) |
Apr 26, 2004 | 19.89 | 19.89 | 19.86 | 19.86 | 413 | -0.12(-0.58%) |
Apr 23, 2004 | 20.18 | 20.18 | 19.97 | 19.97 | 7,299 | -0.15(-0.72%) |
Apr 22, 2004 | 19.75 | 20.33 | 19.75 | 20.12 | 11,294 | +0.37(+1.88%) |
Apr 21, 2004 | 19.63 | 19.75 | 19.60 | 19.75 | 9,365 | +0.08(+0.41%) |
Apr 20, 2004 | 19.68 | 19.68 | 19.57 | 19.67 | 484,272 | +0.00(+0.00%) |
Apr 19, 2004 | 19.68 | 19.74 | 19.67 | 19.67 | 6,335 | -0.08(-0.40%) |
Apr 16, 2004 | 19.62 | 19.91 | 19.62 | 19.75 | 35,259 | +0.12(+0.63%) |
Apr 15, 2004 | 19.42 | 19.62 | 19.42 | 19.62 | 151,507 | +0.16(+0.82%) |
Apr 14, 2004 | 19.31 | 19.53 | 19.31 | 19.47 | 8,264 | +0.14(+0.71%) |
Apr 13, 2004 | 19.24 | 19.35 | 19.24 | 19.33 | 3,167 | +0.01(+0.08%) |
Apr 12, 2004 | 19.21 | 19.31 | 19.21 | 19.31 | 245,579 | +0.10(+0.53%) |
Apr 08, 2004 | 19.28 | 19.28 | 19.21 | 19.21 | 1,101 | -0.12(-0.64%) |
Apr 07, 2004 | 19.21 | 19.33 | 19.21 | 19.33 | 146,686 | +0.12(+0.64%) |
Apr 06, 2004 | 19.24 | 19.24 | 19.13 | 19.21 | 6,335 | -0.03(-0.15%) |
Apr 05, 2004 | 19.24 | 19.24 | 19.24 | 19.24 | 137 | +0.07(+0.38%) |
Apr 02, 2004 | 19.39 | 19.39 | 19.12 | 19.17 | 8,401 | -0.12(-0.60%) |
Apr 01, 2004 | 18.88 | 19.28 | 18.88 | 19.28 | 6,886 | +0.55(+2.95%) |
Mar 31, 2004 | 18.44 | 18.73 | 18.44 | 18.73 | 6,611 | +0.29(+1.58%) |
Mar 30, 2004 | 18.66 | 18.66 | 18.44 | 18.44 | 5,784 | -0.22(-1.17%) |
Mar 29, 2004 | 18.66 | 18.66 | 18.66 | 18.66 | 1,652 | +0.00(+0.00%) |
Mar 26, 2004 | 18.73 | 18.73 | 18.66 | 18.66 | 2,203 | +0.02(+0.12%) |
Mar 25, 2004 | 18.64 | 18.64 | 18.64 | 18.64 | 550 | +0.01(+0.04%) |
Mar 24, 2004 | 18.63 | 18.63 | 18.63 | 18.63 | 0 | +0.00(+0.00%) |
Mar 23, 2004 | 18.69 | 18.69 | 18.63 | 18.63 | 1,101 | +0.01(+0.04%) |
Mar 22, 2004 | 18.66 | 18.66 | 18.62 | 18.62 | 413 | -0.05(-0.27%) |
Mar 19, 2004 | 18.59 | 18.67 | 18.52 | 18.67 | 3,443 | +0.09(+0.47%) |
Mar 18, 2004 | 18.59 | 18.59 | 18.59 | 18.59 | 137 | +0.07(+0.35%) |
Mar 17, 2004 | 18.71 | 18.71 | 18.52 | 18.52 | 2,754 | -0.21(-1.12%) |
Mar 16, 2004 | 18.88 | 18.88 | 18.73 | 18.73 | 7,024 | -0.16(-0.85%) |
Mar 15, 2004 | 18.84 | 18.89 | 18.84 | 18.89 | 4,682 | +0.15(+0.81%) |
Mar 12, 2004 | 18.63 | 18.74 | 18.63 | 18.74 | 22,726 | +0.15(+0.78%) |
Mar 11, 2004 | 18.50 | 18.60 | 18.49 | 18.59 | 1,790 | +0.20(+1.07%) |
Mar 10, 2004 | 18.33 | 18.41 | 18.30 | 18.40 | 6,060 | +0.10(+0.56%) |
Mar 09, 2004 | 18.36 | 18.37 | 18.30 | 18.30 | 1,928 | -0.07(-0.40%) |
Mar 08, 2004 | 18.51 | 18.51 | 18.37 | 18.37 | 4,820 | -0.15(-0.78%) |
Mar 05, 2004 | 18.50 | 18.51 | 18.50 | 18.51 | 275 | +0.01(+0.08%) |
Mar 04, 2004 | 18.30 | 18.50 | 18.30 | 18.50 | 4,132 | +0.20(+1.07%) |
Mar 03, 2004 | 18.31 | 18.31 | 18.30 | 18.30 | 550 | +0.01(+0.04%) |
Mar 02, 2004 | 18.07 | 18.30 | 18.06 | 18.30 | 3,305 | +0.35(+1.94%) |
Mar 01, 2004 | 18.33 | 18.38 | 17.85 | 17.95 | 6,060 | -0.38(-2.10%) |
Feb 27, 2004 | 18.33 | 18.41 | 18.30 | 18.33 | 4,682 | -0.05(-0.28%) |
Feb 26, 2004 | 18.37 | 18.46 | 18.36 | 18.38 | 6,611 | -0.06(-0.31%) |
Feb 25, 2004 | 18.44 | 18.44 | 18.26 | 18.44 | 8,677 | -0.07(-0.39%) |
Feb 24, 2004 | 18.91 | 18.91 | 18.51 | 18.51 | 6,611 | -0.51(-2.67%) |
Feb 23, 2004 | 19.13 | 19.14 | 19.02 | 19.02 | 4,269 | -0.07(-0.38%) |
Feb 20, 2004 | 19.17 | 19.17 | 19.09 | 19.09 | 1,101 | -0.15(-0.75%) |
Feb 19, 2004 | 19.49 | 19.60 | 19.24 | 19.24 | 14,875 | -0.36(-1.85%) |
Feb 18, 2004 | 19.35 | 19.60 | 19.25 | 19.60 | 6,060 | +0.18(+0.93%) |
Feb 17, 2004 | 19.57 | 19.86 | 19.42 | 19.42 | 10,330 | -0.08(-0.41%) |
Feb 13, 2004 | 19.50 | 19.50 | 19.50 | 19.50 | 0 | +0.00(+0.00%) |
Feb 12, 2004 | 19.54 | 19.60 | 19.50 | 19.50 | 1,101 | -0.04(-0.19%) |
Feb 11, 2004 | 19.71 | 19.71 | 19.54 | 19.54 | 9,916 | -0.07(-0.33%) |
Feb 10, 2004 | 19.25 | 19.68 | 19.25 | 19.60 | 17,079 | +0.35(+1.81%) |
Feb 09, 2004 | 19.27 | 19.38 | 19.24 | 19.25 | 5,647 | +0.17(+0.87%) |
Feb 06, 2004 | 18.80 | 19.12 | 18.80 | 19.09 | 5,509 | +0.24(+1.27%) |
Feb 05, 2004 | 19.31 | 19.31 | 18.84 | 18.85 | 3,718 | -0.39(-2.04%) |
Feb 04, 2004 | 19.42 | 19.53 | 19.24 | 19.24 | 9,503 | -0.11(-0.56%) |
Feb 03, 2004 | 19.68 | 19.89 | 19.35 | 19.35 | 10,743 | -0.25(-1.26%) |
Feb 02, 2004 | 19.59 | 19.60 | 19.52 | 19.60 | 3,030 | +0.01(+0.04%) |
Jan 30, 2004 | 19.50 | 19.59 | 19.50 | 19.59 | 2,479 | +0.09(+0.45%) |
Jan 29, 2004 | 19.60 | 19.60 | 19.49 | 19.50 | 12,946 | -0.07(-0.33%) |
Jan 28, 2004 | 19.68 | 19.68 | 19.42 | 19.57 | 16,114 | -0.03(-0.15%) |
Jan 27, 2004 | 19.57 | 19.60 | 19.42 | 19.60 | 12,396 | +0.03(+0.15%) |
Jan 26, 2004 | 19.78 | 19.78 | 19.42 | 19.57 | 10,743 | -0.04(-0.19%) |
Jan 23, 2004 | 19.47 | 19.60 | 19.38 | 19.60 | 10,605 | +0.14(+0.71%) |
Jan 22, 2004 | 19.46 | 19.60 | 19.46 | 19.47 | 14,875 | +0.01(+0.04%) |
Jan 21, 2004 | 19.17 | 19.46 | 19.12 | 19.46 | 2,479 | +0.22(+1.13%) |
Jan 20, 2004 | 19.24 | 19.34 | 19.17 | 19.24 | 7,162 | +0.05(+0.26%) |
Jan 16, 2004 | 18.91 | 19.19 | 18.91 | 19.19 | 3,443 | +0.17(+0.92%) |
Jan 15, 2004 | 18.77 | 19.09 | 18.77 | 19.01 | 11,294 | +0.34(+1.83%) |
Jan 14, 2004 | 18.84 | 18.84 | 18.62 | 18.67 | 3,030 | -0.06(-0.31%) |
Jan 13, 2004 | 18.53 | 18.73 | 18.51 | 18.73 | 10,467 | +0.22(+1.18%) |
Jan 12, 2004 | 18.73 | 18.73 | 18.51 | 18.51 | 16,803 | -0.30(-1.58%) |
Jan 09, 2004 | 18.67 | 18.81 | 18.67 | 18.81 | 6,611 | -0.07(-0.35%) |
Jan 08, 2004 | 18.88 | 19.07 | 18.88 | 18.88 | 67,765 | +0.00(+0.00%) |
Jan 07, 2004 | 18.70 | 19.13 | 18.70 | 18.88 | 15,288 | +0.23(+1.25%) |
Jan 06, 2004 | 18.41 | 18.77 | 18.41 | 18.64 | 8,952 | +0.35(+1.90%) |
Jan 05, 2004 | 18.30 | 18.30 | 18.15 | 18.30 | 10,467 | +0.01(+0.04%) |
Jan 02, 2004 | 18.01 | 18.30 | 18.01 | 18.29 | 3,994 | +0.37(+2.07%) |
Dec 31, 2003 | 17.93 | 17.93 | 17.82 | 17.92 | 7,299 | +0.04(+0.20%) |
Dec 30, 2003 | 17.90 | 18.15 | 17.79 | 17.88 | 24,241 | +0.15(+0.82%) |
Dec 29, 2003 | 17.86 | 17.86 | 17.79 | 17.74 | 11,982 | -0.15(-0.81%) |
Dec 26, 2003 | 17.90 | 17.90 | 17.88 | 17.88 | 3,167 | +0.09(+0.53%) |
Dec 24, 2003 | 17.79 | 17.88 | 17.79 | 17.79 | 6,611 | -0.01(-0.04%) |
Dec 23, 2003 | 18.04 | 18.15 | 17.80 | 17.80 | 6,060 | -0.26(-1.45%) |
Dec 22, 2003 | 18.27 | 18.27 | 18.05 | 18.06 | 7,437 | -0.20(-1.11%) |
Dec 19, 2003 | 17.97 | 18.44 | 17.72 | 18.26 | 15,288 | +0.21(+1.17%) |
Dec 18, 2003 | 18.01 | 18.13 | 18.01 | 18.05 | 1,652 | +0.18(+1.02%) |
Dec 17, 2003 | 18.03 | 18.03 | 17.87 | 17.87 | 826 | -0.15(-0.85%) |
Dec 16, 2003 | 17.72 | 18.04 | 17.72 | 18.02 | 18,456 | +0.31(+1.76%) |
Dec 15, 2003 | 17.39 | 17.71 | 17.32 | 17.71 | 11,156 | +0.38(+2.18%) |
Dec 12, 2003 | 17.20 | 17.37 | 17.20 | 17.33 | 5,647 | +0.20(+1.19%) |
Dec 11, 2003 | 17.10 | 17.16 | 16.97 | 17.13 | 9,228 | +0.14(+0.81%) |
Dec 10, 2003 | 16.99 | 16.99 | 16.99 | 16.99 | 1,652 | +0.04(+0.21%) |
Dec 09, 2003 | 16.95 | 16.95 | 16.93 | 16.95 | 3,305 | -0.04(-0.26%) |
Dec 08, 2003 | 17.10 | 17.11 | 17.01 | 17.00 | 95,449 | -0.10(-0.59%) |
Dec 05, 2003 | 17.21 | 17.21 | 17.10 | 17.10 | 1,652 | -0.14(-0.80%) |
Dec 04, 2003 | 17.16 | 17.16 | 17.03 | 17.24 | 86,496 | +0.01(+0.04%) |
Dec 03, 2003 | 16.95 | 17.32 | 16.95 | 17.23 | 5,509 | +0.20(+1.19%) |
Dec 02, 2003 | 16.84 | 17.10 | 16.84 | 17.03 | 6,198 | +0.19(+1.12%) |
Dec 01, 2003 | 16.92 | 16.95 | 16.87 | 16.84 | 36,912 | -0.04(-0.26%) |
Nov 28, 2003 | 16.88 | 16.88 | 16.88 | 16.88 | 33,331 | +0.01(+0.04%) |
Nov 26, 2003 | 16.70 | 16.87 | 16.70 | 16.87 | 48,344 | +0.10(+0.61%) |
Nov 25, 2003 | 16.41 | 16.89 | 16.41 | 16.77 | 71,208 | +0.48(+2.94%) |
Nov 24, 2003 | 16.05 | 16.29 | 16.03 | 16.29 | 112,941 | +0.25(+1.54%) |
Nov 21, 2003 | 16.02 | 16.05 | 15.97 | 16.05 | 38,840 | +0.03(+0.18%) |
Nov 20, 2003 | 16.02 | 16.02 | 16.02 | 16.02 | 6,060 | -0.09(-0.59%) |
Nov 19, 2003 | 16.05 | 16.12 | 16.05 | 16.11 | 4,407 | +0.07(+0.41%) |
Nov 18, 2003 | 15.98 | 16.12 | 15.97 | 16.05 | 163,352 | +0.07(+0.45%) |
Nov 17, 2003 | 15.97 | 15.97 | 15.59 | 15.97 | 41,044 | -0.01(-0.05%) |
Nov 14, 2003 | 15.98 | 16.02 | 15.98 | 15.98 | 30,026 | -0.03(-0.18%) |
Nov 13, 2003 | 16.03 | 16.04 | 16.01 | 16.01 | 23,139 | -0.04(-0.23%) |
Nov 12, 2003 | 16.05 | 16.05 | 16.02 | 16.05 | 26,720 | +0.00(+0.00%) |
Nov 11, 2003 | 16.05 | 16.05 | 16.02 | 16.05 | 52,338 | -0.01(-0.05%) |
Nov 10, 2003 | 16.05 | 16.07 | 16.03 | 16.05 | 75,753 | +0.01(+0.05%) |
Nov 07, 2003 | 15.97 | 15.97 | 15.97 | 16.05 | 95,311 | +0.09(+0.59%) |
Nov 06, 2003 | 16.09 | 16.09 | 15.94 | 15.95 | 52,752 | -0.20(-1.21%) |
Nov 05, 2003 | 16.12 | 16.15 | 16.09 | 16.15 | 3,994 | -0.04(-0.22%) |
Nov 04, 2003 | 16.33 | 16.33 | 16.26 | 16.18 | 8,700 | -0.12(-0.71%) |
Nov 03, 2003 | 16.23 | 16.39 | 16.23 | 16.30 | 45,039 | +0.07(+0.45%) |
Oct 31, 2003 | 15.86 | 16.25 | 15.86 | 16.23 | 9,503 | +0.33(+2.05%) |
Oct 30, 2003 | 15.97 | 15.97 | 15.90 | 15.90 | 19,558 | -0.03(-0.18%) |
Oct 29, 2003 | 16.23 | 16.29 | 15.75 | 15.93 | 31,954 | -0.28(-1.75%) |
Oct 28, 2003 | 16.15 | 16.21 | 16.11 | 16.21 | 3,030 | +0.13(+0.81%) |
Oct 27, 2003 | 16.15 | 16.22 | 16.05 | 16.08 | 3,718 | -0.12(-0.76%) |
Oct 24, 2003 | 16.26 | 16.26 | 16.14 | 16.21 | 2,341 | -0.07(-0.40%) |
Oct 23, 2003 | 16.34 | 16.36 | 16.27 | 16.27 | 1,652 | -0.11(-0.66%) |
Oct 22, 2003 | 16.91 | 16.91 | 16.37 | 16.38 | 11,569 | -0.60(-3.51%) |
Oct 21, 2003 | 17.07 | 17.09 | 17.00 | 16.97 | 23,414 | -0.09(-0.51%) |
Oct 20, 2003 | 17.32 | 17.32 | 17.06 | 17.06 | 21,486 | -0.39(-2.25%) |
Oct 17, 2003 | 17.45 | 17.45 | 17.45 | 17.45 | 413 | +0.15(+0.88%) |
Oct 16, 2003 | 17.28 | 17.30 | 17.28 | 17.30 | 1,239 | +0.23(+1.32%) |
Oct 15, 2003 | 17.09 | 17.08 | 17.07 | 17.08 | 36,086 | -0.01(-0.08%) |
Oct 14, 2003 | 17.13 | 17.13 | 17.09 | 17.09 | 6,611 | +0.28(+1.68%) |
Oct 13, 2003 | 16.79 | 16.84 | 16.79 | 16.81 | 11,982 | +0.04(+0.26%) |
Oct 10, 2003 | 16.76 | 16.76 | 16.76 | 16.76 | 0 | +0.00(+0.00%) |
Oct 09, 2003 | 16.91 | 16.95 | 16.76 | 16.76 | 43,386 | -0.24(-1.41%) |
Oct 08, 2003 | 17.53 | 17.53 | 16.97 | 17.00 | 13,635 | -0.47(-2.70%) |
Oct 07, 2003 | 17.48 | 17.48 | 17.48 | 17.48 | 0 | -0.01(-0.08%) |
Oct 06, 2003 | 17.48 | 17.49 | 17.48 | 17.49 | 826 | +0.07(+0.37%) |
Oct 03, 2003 | 17.42 | 17.42 | 17.42 | 17.42 | 1,652 | -0.11(-0.62%) |
Oct 02, 2003 | 17.64 | 17.64 | 17.64 | 17.53 | 1,377 | -0.04(-0.21%) |
Oct 01, 2003 | 17.64 | 17.86 | 17.51 | 17.57 | 23,001 | +0.04(+0.21%) |
Sep 30, 2003 | 17.42 | 17.53 | 17.35 | 17.53 | 6,198 | +0.00(+0.00%) |
Sep 29, 2003 | 18.26 | 17.62 | 18.26 | 17.53 | 9,090 | +0.11(+0.62%) |
Sep 26, 2003 | 17.42 | 17.42 | 17.42 | 17.42 | 0 | +0.00(+0.00%) |
Sep 25, 2003 | 17.28 | 17.35 | 17.28 | 17.42 | 8,126 | +0.07(+0.42%) |
Sep 24, 2003 | 17.43 | 17.43 | 17.35 | 17.35 | 3,167 | -0.25(-1.44%) |
Sep 23, 2003 | 17.86 | 17.86 | 17.61 | 17.61 | 4,132 | -0.18(-1.02%) |
Sep 22, 2003 | 17.28 | 17.79 | 17.27 | 17.79 | 13,497 | +0.58(+3.38%) |
Sep 19, 2003 | 16.84 | 17.21 | 16.84 | 17.21 | 4,545 | +0.59(+3.54%) |
Sep 18, 2003 | 16.52 | 16.63 | 16.52 | 16.62 | 9,779 | +0.07(+0.44%) |
Sep 17, 2003 | 16.54 | 16.59 | 16.54 | 16.55 | 5,647 | +0.07(+0.40%) |
Sep 16, 2003 | 16.41 | 16.48 | 16.34 | 16.48 | 11,294 | +0.07(+0.44%) |
Sep 15, 2003 | 16.23 | 16.41 | 16.23 | 16.41 | 17,767 | +0.36(+2.22%) |
Sep 12, 2003 | 16.05 | 16.06 | 16.05 | 16.05 | 688 | +0.01(+0.09%) |
Sep 11, 2003 | 16.04 | 16.04 | 15.97 | 16.04 | 56,057 | +0.01(+0.05%) |
Sep 10, 2003 | 16.17 | 16.19 | 16.03 | 16.03 | 15,013 | -0.15(-0.94%) |
Sep 09, 2003 | 16.29 | 16.33 | 16.12 | 16.18 | 14,599 | -0.09(-0.58%) |
Sep 08, 2003 | 16.16 | 16.28 | 16.16 | 16.28 | 413 | +0.16(+0.99%) |
Sep 05, 2003 | 15.96 | 16.26 | 15.96 | 16.12 | 7,299 | +0.15(+0.91%) |
Sep 04, 2003 | 15.98 | 16.12 | 15.87 | 15.97 | 44,625 | -0.01(-0.05%) |
Sep 03, 2003 | 15.97 | 16.04 | 15.97 | 15.98 | 15,977 | -0.07(-0.41%) |
Sep 02, 2003 | 15.91 | 16.05 | 15.90 | 16.05 | 14,462 | +0.15(+0.91%) |
Aug 29, 2003 | 15.81 | 15.90 | 15.81 | 15.90 | 1,101 | +0.00(+0.00%) |
Aug 28, 2003 | 15.79 | 15.90 | 15.79 | 15.90 | 2,341 | +0.16(+1.01%) |
Aug 27, 2003 | 15.74 | 15.76 | 15.74 | 15.74 | 688 | -0.01(-0.09%) |
Aug 26, 2003 | 15.78 | 15.82 | 15.72 | 15.76 | 2,479 | -0.03(-0.18%) |
Aug 25, 2003 | 15.28 | 15.78 | 15.25 | 15.78 | 15,563 | +0.43(+2.79%) |
Aug 22, 2003 | 15.32 | 15.43 | 15.25 | 15.36 | 11,431 | -0.01(-0.09%) |
Aug 21, 2003 | 15.68 | 15.80 | 15.37 | 15.37 | 9,779 | -0.24(-1.53%) |
Aug 20, 2003 | 15.36 | 15.64 | 15.36 | 15.61 | 8,401 | +0.25(+1.65%) |
Aug 19, 2003 | 15.43 | 15.44 | 15.28 | 15.36 | 7,162 | -0.07(-0.47%) |
Aug 18, 2003 | 15.29 | 15.43 | 15.28 | 15.43 | 12,120 | +0.09(+0.62%) |
Aug 15, 2003 | 15.46 | 15.46 | 15.33 | 15.33 | 3,994 | -0.13(-0.85%) |
Aug 14, 2003 | 15.46 | 15.46 | 15.46 | 15.46 | 16,803 | +0.04(+0.28%) |
Aug 13, 2003 | 15.36 | 15.52 | 15.32 | 15.42 | 54,542 | +0.24(+1.58%) |
Aug 12, 2003 | 15.01 | 15.21 | 15.01 | 15.18 | 15,701 | +0.02(+0.14%) |
Aug 11, 2003 | 15.09 | 15.21 | 15.09 | 15.16 | 41,457 | +0.05(+0.34%) |
Aug 08, 2003 | 15.25 | 15.28 | 15.10 | 15.11 | 26,169 | -0.14(-0.91%) |
Aug 07, 2003 | 14.73 | 15.31 | 14.73 | 15.25 | 27,822 | +0.58(+3.96%) |
Aug 06, 2003 | 14.67 | 14.80 | 14.67 | 14.67 | 5,509 | +0.04(+0.25%) |
Aug 05, 2003 | 14.74 | 14.74 | 14.63 | 14.63 | 5,647 | -0.21(-1.42%) |
Aug 04, 2003 | 15.03 | 15.11 | 14.84 | 14.84 | 10,467 | -0.27(-1.78%) |
Aug 01, 2003 | 15.27 | 15.28 | 15.09 | 15.11 | 12,120 | -0.17(-1.09%) |
Jul 31, 2003 | 14.63 | 15.33 | 14.63 | 15.28 | 13,360 | +0.65(+4.42%) |
Jul 30, 2003 | 14.95 | 14.97 | 14.52 | 14.63 | 44,488 | -0.32(-2.14%) |
Jul 29, 2003 | 15.29 | 15.43 | 14.95 | 14.95 | 18,594 | -0.40(-2.60%) |
Jul 28, 2003 | 15.22 | 15.46 | 15.04 | 15.35 | 6,611 | +0.12(+0.81%) |
Jul 25, 2003 | 15.22 | 15.25 | 15.10 | 15.22 | 19,145 | -0.09(-0.62%) |
Jul 24, 2003 | 15.30 | 15.38 | 15.30 | 15.32 | 29,612 | -0.17(-1.08%) |
Jul 23, 2003 | 15.41 | 15.50 | 15.36 | 15.49 | 10,054 | +0.09(+0.57%) |
Jul 22, 2003 | 15.68 | 15.71 | 15.39 | 15.40 | 4,269 | -0.28(-1.76%) |
Jul 21, 2003 | 15.95 | 15.95 | 15.62 | 15.68 | 5,233 | -0.28(-1.77%) |
Jul 18, 2003 | 15.86 | 15.97 | 15.86 | 15.96 | 33,744 | +0.02(+0.14%) |
Jul 17, 2003 | 16.01 | 16.01 | 15.90 | 15.94 | 12,671 | -0.11(-0.68%) |
Jul 16, 2003 | 16.05 | 16.05 | 15.86 | 16.05 | 22,726 | +0.00(+0.00%) |
Jul 15, 2003 | 15.94 | 16.05 | 15.83 | 16.05 | 36,499 | +0.02(+0.14%) |
Jul 14, 2003 | 16.06 | 16.12 | 15.81 | 16.02 | 91,868 | -0.04(-0.23%) |
Jul 11, 2003 | 16.12 | 16.13 | 16.01 | 16.06 | 16,252 | -0.06(-0.36%) |
Jul 10, 2003 | 16.21 | 16.21 | 16.02 | 16.12 | 19,558 | -0.17(-1.03%) |
Jul 09, 2003 | 16.84 | 16.84 | 16.23 | 16.29 | 11,018 | -0.52(-3.07%) |
Jul 08, 2003 | 16.87 | 16.90 | 16.70 | 16.80 | 17,629 | -0.08(-0.47%) |
Jul 07, 2003 | 16.58 | 16.88 | 16.18 | 16.88 | 26,444 | +0.28(+1.71%) |
Jul 03, 2003 | 16.91 | 16.91 | 16.58 | 16.60 | 10,054 | -0.35(-2.06%) |
Jul 02, 2003 | 16.50 | 17.03 | 16.50 | 16.95 | 45,314 | +0.45(+2.73%) |
Jul 01, 2003 | 15.85 | 16.99 | 15.85 | 16.50 | 62,944 | +0.65(+4.08%) |
Jun 30, 2003 | 16.08 | 16.19 | 15.25 | 15.85 | 339,789 | -0.23(-1.44%) |
Jun 27, 2003 | 16.12 | 16.79 | 16.08 | 16.08 | 96,413 | -0.09(-0.58%) |
Jun 26, 2003 | 15.09 | 16.34 | 15.01 | 16.18 | 111,564 | +1.19(+7.95%) |
Jun 25, 2003 | 14.45 | 15.14 | 14.45 | 14.99 | 52,201 | +0.60(+4.19%) |
Jun 24, 2003 | 14.33 | 14.70 | 14.33 | 14.38 | 53,853 | +0.07(+0.51%) |
Jun 23, 2003 | 14.48 | 14.48 | 14.30 | 14.31 | 39,116 | -0.19(-1.30%) |
Jun 20, 2003 | 14.51 | 14.52 | 14.48 | 14.50 | 13,635 | -0.09(-0.65%) |
Jun 19, 2003 | 14.77 | 15.32 | 14.53 | 14.59 | 60,189 | +0.00(+0.00%) |
Jun 18, 2003 | 13.90 | 14.74 | 13.90 | 14.59 | 221,613 | +0.71(+5.13%) |
Jun 17, 2003 | 13.14 | 13.93 | 13.14 | 13.88 | 82,640 | +0.78(+5.99%) |
Jun 16, 2003 | 12.67 | 13.11 | 12.67 | 13.10 | 28,924 | +0.53(+4.22%) |
Jun 13, 2003 | 12.43 | 12.57 | 12.40 | 12.57 | 76,717 | +0.14(+1.11%) |
Jun 12, 2003 | 12.19 | 12.43 | 12.14 | 12.43 | 40,080 | +0.31(+2.58%) |
Jun 11, 2003 | 11.91 | 12.12 | 11.91 | 12.12 | 19,558 | +0.17(+1.46%) |
Jun 10, 2003 | 12.24 | 12.24 | 11.73 | 11.94 | 23,690 | -0.29(-2.37%) |
Jun 09, 2003 | 12.73 | 12.73 | 12.23 | 12.23 | 8,814 | -0.50(-3.93%) |
Jun 06, 2003 | 12.85 | 12.90 | 12.73 | 12.73 | 9,503 | -0.17(-1.35%) |
Jun 05, 2003 | 13.01 | 13.14 | 12.91 | 12.91 | 13,222 | -0.05(-0.39%) |
Jun 04, 2003 | 12.70 | 13.34 | 12.70 | 12.96 | 44,074 | +0.26(+2.06%) |
Jun 03, 2003 | 12.45 | 12.71 | 12.45 | 12.70 | 26,031 | +0.25(+1.98%) |
Jun 02, 2003 | 12.17 | 12.51 | 12.17 | 12.45 | 35,810 | +0.30(+2.45%) |
May 30, 2003 | 12.27 | 12.47 | 12.12 | 12.15 | 33,744 | -0.08(-0.65%) |
May 29, 2003 | 12.27 | 12.42 | 12.16 | 12.23 | 14,737 | +0.00(+0.00%) |
May 28, 2003 | 12.09 | 12.30 | 12.09 | 12.23 | 35,259 | +0.12(+1.02%) |
May 27, 2003 | 11.76 | 12.11 | 11.75 | 12.11 | 18,043 | +0.41(+3.54%) |
May 23, 2003 | 11.70 | 11.71 | 11.69 | 11.70 | 2,341 | -0.01(-0.12%) |
May 22, 2003 | 11.69 | 11.71 | 11.67 | 11.71 | 8,952 | +0.00(+0.00%) |
May 21, 2003 | 11.83 | 11.83 | 11.65 | 11.71 | 32,229 | -0.04(-0.31%) |
May 20, 2003 | 11.73 | 11.75 | 11.62 | 11.75 | 89,113 | +0.02(+0.19%) |
May 19, 2003 | 11.76 | 11.91 | 11.65 | 11.73 | 7,299 | -0.15(-1.22%) |
May 16, 2003 | 12.05 | 12.18 | 11.87 | 11.87 | 12,946 | -0.29(-2.39%) |
May 15, 2003 | 12.04 | 12.27 | 12.04 | 12.16 | 8,952 | +0.13(+1.09%) |
May 14, 2003 | 12.23 | 12.30 | 12.03 | 12.03 | 9,365 | -0.25(-2.07%) |
May 13, 2003 | 12.13 | 12.30 | 12.13 | 12.28 | 7,024 | +0.15(+1.26%) |
May 12, 2003 | 12.12 | 12.20 | 12.10 | 12.13 | 25,205 | +0.02(+0.18%) |
May 09, 2003 | 12.28 | 12.34 | 12.10 | 12.11 | 7,575 | -0.16(-1.30%) |
May 08, 2003 | 12.43 | 12.43 | 12.27 | 12.27 | 3,305 | -0.15(-1.17%) |
May 07, 2003 | 12.49 | 12.49 | 12.35 | 12.42 | 8,539 | -0.04(-0.29%) |
May 06, 2003 | 12.49 | 12.49 | 12.43 | 12.45 | 4,958 | +0.11(+0.88%) |
May 05, 2003 | 12.56 | 12.56 | 12.34 | 12.34 | 11,982 | -0.22(-1.73%) |
May 02, 2003 | 12.37 | 12.68 | 12.37 | 12.56 | 23,001 | +0.18(+1.47%) |