Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 17.30 | 17.40 | 17.12 | 17.12 | 2,326,818 | -0.17(-0.96%) |
Apr 29, 2004 | 17.70 | 17.70 | 17.17 | 17.29 | 2,337,668 | -0.20(-1.15%) |
Apr 28, 2004 | 17.47 | 17.59 | 17.33 | 17.49 | 2,503,482 | -0.11(-0.61%) |
Apr 27, 2004 | 17.43 | 17.66 | 17.37 | 17.60 | 3,851,414 | +0.40(+2.30%) |
Apr 26, 2004 | 17.87 | 17.96 | 17.04 | 17.20 | 3,040,707 | -0.58(-3.27%) |
Apr 23, 2004 | 17.00 | 17.96 | 17.00 | 17.79 | 7,558,576 | +0.36(+2.06%) |
Apr 22, 2004 | 16.52 | 17.48 | 16.46 | 17.43 | 7,150,302 | +1.10(+6.74%) |
Apr 21, 2004 | 15.74 | 16.51 | 15.64 | 16.33 | 8,867,003 | +0.84(+5.43%) |
Apr 20, 2004 | 15.74 | 15.77 | 15.48 | 15.48 | 1,844,261 | -0.25(-1.60%) |
Apr 19, 2004 | 15.89 | 15.89 | 15.71 | 15.74 | 1,109,505 | -0.15(-0.95%) |
Apr 16, 2004 | 15.92 | 15.92 | 15.81 | 15.89 | 2,462,585 | -0.01(-0.09%) |
Apr 15, 2004 | 15.89 | 15.96 | 15.77 | 15.90 | 1,409,695 | +0.17(+1.05%) |
Apr 14, 2004 | 15.71 | 15.95 | 15.67 | 15.74 | 1,627,812 | -0.09(-0.54%) |
Apr 13, 2004 | 15.80 | 15.96 | 15.76 | 15.82 | 1,919,934 | +0.05(+0.32%) |
Apr 12, 2004 | 15.79 | 15.82 | 15.69 | 15.77 | 1,005,315 | +0.01(+0.09%) |
Apr 08, 2004 | 15.97 | 16.05 | 15.71 | 15.76 | 906,689 | -0.20(-1.26%) |
Apr 07, 2004 | 16.08 | 16.14 | 15.74 | 15.96 | 1,568,136 | -0.12(-0.72%) |
Apr 06, 2004 | 16.02 | 16.28 | 16.00 | 16.07 | 1,471,736 | +0.04(+0.22%) |
Apr 05, 2004 | 16.04 | 16.09 | 15.82 | 16.04 | 1,056,228 | -0.03(-0.18%) |
Apr 02, 2004 | 16.03 | 16.10 | 15.89 | 16.07 | 1,941,634 | +0.23(+1.45%) |
Apr 01, 2004 | 15.92 | 15.95 | 15.76 | 15.84 | 1,728,942 | -0.04(-0.27%) |
Mar 31, 2004 | 15.73 | 15.97 | 15.53 | 15.88 | 3,335,472 | +0.28(+1.80%) |
Mar 30, 2004 | 15.56 | 15.60 | 15.39 | 15.60 | 1,322,058 | -0.04(-0.28%) |
Mar 29, 2004 | 15.59 | 15.72 | 15.43 | 15.64 | 1,512,772 | +0.17(+1.12%) |
Mar 26, 2004 | 15.53 | 15.64 | 15.36 | 15.47 | 1,587,750 | -0.01(-0.09%) |
Mar 25, 2004 | 15.18 | 15.55 | 15.02 | 15.48 | 3,135,021 | +0.39(+2.57%) |
Mar 24, 2004 | 15.02 | 15.11 | 14.92 | 15.10 | 4,334,528 | +0.29(+1.94%) |
Mar 23, 2004 | 15.10 | 15.17 | 14.73 | 14.81 | 2,818,834 | +0.04(+0.29%) |
Mar 22, 2004 | 14.97 | 15.02 | 14.65 | 14.77 | 1,286,865 | -0.19(-1.30%) |
Mar 19, 2004 | 15.06 | 15.07 | 14.85 | 14.96 | 1,726,021 | -0.18(-1.19%) |
Mar 18, 2004 | 15.08 | 15.20 | 14.93 | 15.14 | 1,236,230 | -0.06(-0.43%) |
Mar 17, 2004 | 15.10 | 15.23 | 14.88 | 15.20 | 2,293,432 | +0.24(+1.58%) |
Mar 16, 2004 | 15.25 | 15.25 | 14.74 | 14.97 | 3,723,854 | -0.12(-0.76%) |
Mar 15, 2004 | 15.36 | 15.36 | 14.93 | 15.08 | 2,011,744 | -0.28(-1.82%) |
Mar 12, 2004 | 15.05 | 15.38 | 15.01 | 15.36 | 1,650,208 | +0.29(+1.96%) |
Mar 11, 2004 | 14.95 | 15.34 | 14.84 | 15.07 | 2,260,464 | -0.13(-0.85%) |
Mar 10, 2004 | 15.18 | 15.34 | 15.08 | 15.20 | 4,123,087 | -0.14(-0.94%) |
Mar 09, 2004 | 15.46 | 15.52 | 15.20 | 15.34 | 2,206,770 | -0.20(-1.30%) |
Mar 08, 2004 | 15.70 | 15.73 | 15.54 | 15.54 | 1,485,786 | -0.16(-1.01%) |
Mar 05, 2004 | 15.82 | 15.88 | 15.61 | 15.70 | 3,140,168 | +0.25(+1.63%) |
Mar 04, 2004 | 15.42 | 15.61 | 15.39 | 15.45 | 1,809,067 | +0.03(+0.19%) |
Mar 03, 2004 | 15.11 | 15.50 | 15.11 | 15.42 | 2,533,946 | -0.13(-0.83%) |
Mar 02, 2004 | 15.70 | 15.73 | 15.52 | 15.55 | 2,099,380 | -0.16(-1.01%) |
Mar 01, 2004 | 15.92 | 15.92 | 15.59 | 15.71 | 2,075,315 | -0.22(-1.40%) |
Feb 27, 2004 | 15.67 | 16.05 | 15.67 | 15.93 | 2,091,590 | +0.27(+1.70%) |
Feb 26, 2004 | 15.64 | 15.69 | 15.46 | 15.66 | 1,265,303 | +0.03(+0.18%) |
Feb 25, 2004 | 15.82 | 15.87 | 15.59 | 15.64 | 1,953,319 | -0.16(-1.00%) |
Feb 24, 2004 | 15.82 | 15.84 | 15.67 | 15.79 | 1,444,610 | -0.12(-0.77%) |
Feb 23, 2004 | 16.11 | 16.12 | 15.76 | 15.92 | 1,222,459 | -0.15(-0.94%) |
Feb 20, 2004 | 16.15 | 16.18 | 15.97 | 16.07 | 1,580,795 | -0.02(-0.13%) |
Feb 19, 2004 | 16.14 | 16.25 | 16.05 | 16.09 | 1,886,270 | +0.09(+0.58%) |
Feb 18, 2004 | 15.97 | 16.13 | 15.93 | 16.00 | 2,999,949 | +0.10(+0.63%) |
Feb 17, 2004 | 16.10 | 16.10 | 15.55 | 15.89 | 2,977,692 | -0.14(-0.85%) |
Feb 13, 2004 | 16.23 | 16.23 | 15.84 | 16.03 | 1,668,570 | -0.12(-0.76%) |
Feb 12, 2004 | 16.21 | 16.26 | 16.13 | 16.15 | 1,973,490 | -0.17(-1.01%) |
Feb 11, 2004 | 16.17 | 16.45 | 16.11 | 16.32 | 2,053,753 | +0.08(+0.49%) |
Feb 10, 2004 | 16.07 | 16.26 | 16.07 | 16.24 | 1,937,739 | +0.07(+0.44%) |
Feb 09, 2004 | 16.05 | 16.22 | 15.96 | 16.17 | 2,207,465 | +0.24(+1.49%) |
Feb 06, 2004 | 15.80 | 16.01 | 15.72 | 15.93 | 3,451,903 | +0.09(+0.59%) |
Feb 05, 2004 | 15.71 | 15.92 | 15.71 | 15.84 | 2,271,871 | +0.20(+1.29%) |
Feb 04, 2004 | 15.60 | 15.71 | 15.48 | 15.64 | 2,935,404 | -0.10(-0.64%) |
Feb 03, 2004 | 15.71 | 15.93 | 15.66 | 15.74 | 1,905,050 | -0.01(-0.05%) |
Feb 02, 2004 | 15.96 | 15.98 | 15.72 | 15.74 | 2,173,802 | -0.29(-1.79%) |
Jan 30, 2004 | 16.02 | 16.03 | 15.63 | 16.03 | 2,601,551 | +0.01(+0.09%) |
Jan 29, 2004 | 16.30 | 16.30 | 15.89 | 16.02 | 3,172,857 | -0.24(-1.46%) |
Jan 28, 2004 | 16.67 | 16.71 | 16.10 | 16.25 | 3,743,051 | -0.46(-2.75%) |
Jan 27, 2004 | 16.79 | 16.79 | 16.50 | 16.71 | 1,719,622 | -0.06(-0.39%) |
Jan 26, 2004 | 16.63 | 16.84 | 16.56 | 16.78 | 1,546,157 | +0.15(+0.91%) |
Jan 23, 2004 | 16.74 | 16.82 | 16.50 | 16.63 | 1,481,056 | -0.05(-0.30%) |
Jan 22, 2004 | 16.66 | 16.74 | 16.55 | 16.68 | 1,688,880 | -0.03(-0.17%) |
Jan 21, 2004 | 16.39 | 16.75 | 16.33 | 16.71 | 2,985,621 | +0.39(+2.38%) |
Jan 20, 2004 | 16.35 | 16.39 | 16.03 | 16.32 | 3,139,055 | -0.14(-0.87%) |
Jan 16, 2004 | 16.48 | 16.57 | 16.37 | 16.46 | 2,436,850 | +0.09(+0.57%) |
Jan 15, 2004 | 16.47 | 16.47 | 16.35 | 16.37 | 1,909,362 | -0.13(-0.78%) |
Jan 14, 2004 | 16.61 | 16.61 | 16.39 | 16.50 | 1,807,537 | -0.15(-0.91%) |
Jan 13, 2004 | 16.46 | 16.71 | 16.38 | 16.65 | 2,122,611 | +0.20(+1.22%) |
Jan 12, 2004 | 16.40 | 16.64 | 16.31 | 16.45 | 2,110,926 | -0.03(-0.17%) |
Jan 09, 2004 | 16.46 | 16.56 | 16.35 | 16.48 | 2,252,257 | -0.21(-1.25%) |
Jan 08, 2004 | 16.71 | 16.72 | 16.53 | 16.69 | 1,558,955 | -0.04(-0.21%) |
Jan 07, 2004 | 16.52 | 16.72 | 16.29 | 16.72 | 3,804,953 | -0.44(-2.56%) |
Jan 06, 2004 | 17.18 | 17.18 | 16.82 | 17.16 | 1,375,336 | -0.04(-0.25%) |
Jan 05, 2004 | 17.25 | 17.30 | 17.05 | 17.20 | 1,819,222 | +0.00(+0.00%) |
Jan 02, 2004 | 17.00 | 17.22 | 16.98 | 17.20 | 1,694,583 | +0.20(+1.18%) |
Dec 31, 2003 | 17.17 | 17.19 | 16.89 | 17.00 | 1,047,186 | -0.11(-0.63%) |
Dec 30, 2003 | 17.17 | 17.17 | 17.01 | 17.11 | 873,860 | +0.00(+0.00%) |
Dec 29, 2003 | 16.97 | 17.12 | 16.87 | 17.11 | 1,278,379 | +0.20(+1.19%) |
Dec 26, 2003 | 16.91 | 17.04 | 16.82 | 16.91 | 457,518 | +0.08(+0.47%) |
Dec 24, 2003 | 16.71 | 16.94 | 16.61 | 16.83 | 875,391 | -0.09(-0.55%) |
Dec 23, 2003 | 17.09 | 17.28 | 16.59 | 16.92 | 3,850,858 | -0.57(-3.25%) |
Dec 22, 2003 | 16.96 | 17.68 | 17.22 | 17.49 | 3,709,248 | +0.53(+3.14%) |
Dec 19, 2003 | 16.84 | 16.96 | 16.75 | 16.96 | 1,829,794 | +0.06(+0.38%) |
Dec 18, 2003 | 16.89 | 16.98 | 16.84 | 16.89 | 1,782,498 | +0.02(+0.13%) |
Dec 17, 2003 | 16.71 | 16.89 | 16.71 | 16.87 | 1,654,799 | +0.02(+0.13%) |
Dec 16, 2003 | 16.78 | 16.89 | 16.63 | 16.85 | 1,545,045 | +0.01(+0.04%) |
Dec 15, 2003 | 17.11 | 17.16 | 16.76 | 16.84 | 1,791,400 | -0.13(-0.76%) |
Dec 12, 2003 | 16.61 | 16.97 | 16.66 | 16.97 | 3,100,383 | +0.37(+2.21%) |
Dec 11, 2003 | 16.38 | 16.61 | 16.16 | 16.61 | 1,794,461 | +0.29(+1.76%) |
Dec 10, 2003 | 16.32 | 16.35 | 16.13 | 16.32 | 1,826,455 | +0.06(+0.35%) |
Dec 09, 2003 | 16.43 | 16.53 | 16.24 | 16.26 | 2,147,650 | -0.02(-0.13%) |
Dec 08, 2003 | 16.17 | 16.25 | 16.05 | 16.28 | 2,354,082 | +0.11(+0.67%) |
Dec 05, 2003 | 16.12 | 16.20 | 15.97 | 16.17 | 2,169,211 | -0.01(-0.09%) |
Dec 04, 2003 | 15.89 | 16.21 | 15.87 | 16.19 | 3,254,651 | +0.32(+2.04%) |
Dec 03, 2003 | 15.69 | 15.87 | 15.66 | 15.87 | 1,879,872 | +0.32(+2.08%) |
Dec 02, 2003 | 15.60 | 15.61 | 15.44 | 15.54 | 1,119,938 | -0.14(-0.87%) |
Dec 01, 2003 | 15.48 | 15.74 | 15.44 | 15.68 | 1,497,888 | +0.29(+1.87%) |
Nov 28, 2003 | 15.40 | 15.56 | 15.36 | 15.39 | 526,931 | -0.14(-0.88%) |
Nov 26, 2003 | 15.46 | 15.60 | 15.43 | 15.53 | 1,113,400 | +0.06(+0.42%) |
Nov 25, 2003 | 15.26 | 15.54 | 15.26 | 15.46 | 1,922,716 | +0.12(+0.80%) |
Nov 24, 2003 | 15.26 | 15.40 | 15.20 | 15.34 | 1,663,562 | +0.22(+1.47%) |
Nov 21, 2003 | 15.11 | 15.19 | 15.06 | 15.12 | 1,505,399 | +0.01(+0.05%) |
Nov 20, 2003 | 14.90 | 15.23 | 14.89 | 15.11 | 1,746,052 | +0.18(+1.20%) |
Nov 19, 2003 | 14.95 | 15.00 | 14.87 | 14.93 | 1,305,088 | +0.01(+0.10%) |
Nov 18, 2003 | 15.07 | 15.07 | 14.92 | 14.92 | 1,236,926 | -0.09(-0.58%) |
Nov 17, 2003 | 15.02 | 15.10 | 14.92 | 15.00 | 1,582,047 | -0.17(-1.14%) |
Nov 14, 2003 | 15.31 | 15.31 | 15.10 | 15.18 | 1,090,587 | +0.05(+0.33%) |
Nov 13, 2003 | 15.17 | 15.23 | 15.10 | 15.13 | 1,852,885 | -0.08(-0.52%) |
Nov 12, 2003 | 15.24 | 15.24 | 15.10 | 15.20 | 1,442,663 | -0.07(-0.47%) |
Nov 11, 2003 | 15.38 | 15.45 | 15.23 | 15.28 | 2,107,587 | +0.15(+1.00%) |
Nov 10, 2003 | 15.38 | 15.38 | 15.06 | 15.13 | 2,595,987 | -0.32(-2.09%) |
Nov 07, 2003 | 15.43 | 15.61 | 15.42 | 15.45 | 4,043,519 | +0.02(+0.14%) |
Nov 06, 2003 | 14.82 | 15.39 | 14.74 | 15.43 | 6,045,526 | +0.62(+4.17%) |
Nov 05, 2003 | 14.92 | 14.81 | 14.75 | 14.81 | 1,967,091 | +0.00(+0.00%) |
Nov 04, 2003 | 14.92 | 14.99 | 14.76 | 14.81 | 2,730,224 | -0.04(-0.29%) |
Nov 03, 2003 | 14.49 | 14.87 | 14.69 | 14.85 | 3,991,787 | +0.37(+2.53%) |
Oct 31, 2003 | 14.27 | 14.49 | 14.26 | 14.49 | 2,019,673 | +0.22(+1.51%) |
Oct 30, 2003 | 14.34 | 14.42 | 14.02 | 14.27 | 2,856,531 | +0.35(+2.48%) |
Oct 29, 2003 | 13.30 | 13.99 | 13.56 | 13.92 | 4,603,419 | +0.63(+4.70%) |
Oct 28, 2003 | 13.51 | 13.66 | 13.22 | 13.30 | 3,452,181 | -0.04(-0.27%) |
Oct 27, 2003 | 13.49 | 13.57 | 13.27 | 13.34 | 1,478,274 | -0.22(-1.59%) |
Oct 24, 2003 | 13.30 | 13.55 | 13.24 | 13.55 | 1,197,003 | +0.09(+0.69%) |
Oct 23, 2003 | 13.26 | 13.51 | 13.17 | 13.46 | 1,311,904 | +0.20(+1.52%) |
Oct 22, 2003 | 13.28 | 13.39 | 13.24 | 13.26 | 1,351,827 | -0.10(-0.75%) |
Oct 21, 2003 | 13.64 | 13.65 | 13.34 | 13.36 | 2,099,937 | -0.37(-2.67%) |
Oct 20, 2003 | 13.73 | 13.80 | 13.53 | 13.72 | 1,644,644 | -0.15(-1.09%) |
Oct 17, 2003 | 13.61 | 13.90 | 13.54 | 13.87 | 3,418,935 | +0.27(+1.95%) |
Oct 16, 2003 | 13.46 | 13.69 | 13.49 | 13.61 | 1,418,180 | +0.15(+1.12%) |
Oct 15, 2003 | 13.52 | 13.54 | 13.48 | 13.46 | 1,264,330 | -0.06(-0.48%) |
Oct 14, 2003 | 13.45 | 13.64 | 13.34 | 13.52 | 1,219,955 | +0.14(+1.02%) |
Oct 13, 2003 | 13.59 | 13.72 | 13.36 | 13.39 | 1,671,213 | -0.11(-0.80%) |
Oct 10, 2003 | 13.49 | 13.57 | 13.39 | 13.49 | 703,178 | -0.07(-0.53%) |
Oct 09, 2003 | 13.69 | 13.77 | 13.53 | 13.57 | 2,157,944 | +0.05(+0.37%) |
Oct 08, 2003 | 13.44 | 13.52 | 13.41 | 13.51 | 1,295,767 | +0.01(+0.11%) |
Oct 07, 2003 | 13.74 | 13.67 | 13.32 | 13.50 | 1,746,887 | -0.24(-1.78%) |
Oct 06, 2003 | 13.70 | 13.77 | 13.61 | 13.74 | 1,021,730 | +0.12(+0.90%) |
Oct 03, 2003 | 13.74 | 13.79 | 13.67 | 13.62 | 1,529,882 | +0.09(+0.64%) |
Oct 02, 2003 | 13.54 | 13.61 | 13.45 | 13.54 | 1,138,996 | +0.00(+0.00%) |
Oct 01, 2003 | 13.30 | 13.57 | 13.30 | 13.54 | 2,242,241 | +0.24(+1.78%) |
Sep 30, 2003 | 13.29 | 13.36 | 13.09 | 13.30 | 2,137,078 | +0.00(+0.00%) |
Sep 29, 2003 | 13.25 | 13.30 | 13.10 | 13.30 | 3,600,050 | +0.05(+0.38%) |
Sep 26, 2003 | 13.48 | 13.48 | 13.21 | 13.25 | 3,369,135 | -0.23(-1.71%) |
Sep 25, 2003 | 13.80 | 13.80 | 13.50 | 13.48 | 2,804,228 | -0.10(-0.74%) |
Sep 24, 2003 | 13.86 | 13.86 | 13.56 | 13.58 | 3,358,702 | -0.28(-2.02%) |
Sep 23, 2003 | 13.82 | 13.97 | 13.80 | 13.86 | 1,802,112 | +0.04(+0.31%) |
Sep 22, 2003 | 14.09 | 14.09 | 13.74 | 13.82 | 1,691,940 | -0.27(-1.94%) |
Sep 19, 2003 | 14.21 | 14.52 | 14.05 | 14.09 | 2,984,648 | -0.29(-2.00%) |
Sep 18, 2003 | 13.87 | 14.42 | 13.97 | 14.38 | 2,660,532 | +0.50(+3.63%) |
Sep 17, 2003 | 14.03 | 14.03 | 13.82 | 13.87 | 1,111,453 | -0.24(-1.68%) |
Sep 16, 2003 | 13.95 | 14.11 | 13.92 | 14.11 | 1,410,808 | +0.29(+2.13%) |
Sep 15, 2003 | 13.92 | 13.94 | 13.74 | 13.82 | 1,383,404 | -0.15(-1.08%) |
Sep 12, 2003 | 13.92 | 14.02 | 13.87 | 13.97 | 1,241,795 | +0.02(+0.15%) |
Sep 11, 2003 | 13.81 | 14.08 | 13.73 | 13.95 | 2,219,985 | +0.23(+1.68%) |
Sep 10, 2003 | 13.90 | 13.92 | 13.62 | 13.72 | 1,784,028 | -0.19(-1.34%) |
Sep 09, 2003 | 13.86 | 14.00 | 13.79 | 13.90 | 1,609,729 | -0.06(-0.41%) |
Sep 08, 2003 | 13.88 | 14.04 | 13.83 | 13.96 | 1,312,460 | +0.03(+0.21%) |
Sep 05, 2003 | 13.90 | 13.94 | 13.72 | 13.93 | 2,921,215 | -0.09(-0.61%) |
Sep 04, 2003 | 14.15 | 14.18 | 13.87 | 14.02 | 2,158,083 | -0.09(-0.66%) |
Sep 03, 2003 | 14.00 | 14.22 | 13.88 | 14.11 | 2,922,746 | +0.07(+0.51%) |
Sep 02, 2003 | 13.82 | 14.05 | 13.59 | 14.04 | 2,976,440 | +0.35(+2.57%) |
Aug 29, 2003 | 13.71 | 13.73 | 13.59 | 13.69 | 1,920,490 | +0.03(+0.21%) |
Aug 28, 2003 | 13.49 | 13.73 | 13.34 | 13.66 | 4,116,688 | +0.43(+3.26%) |
Aug 27, 2003 | 13.12 | 13.23 | 13.00 | 13.23 | 3,014,277 | +0.04(+0.33%) |
Aug 26, 2003 | 13.09 | 13.23 | 12.94 | 13.18 | 2,302,613 | +0.04(+0.33%) |
Aug 25, 2003 | 13.16 | 13.24 | 13.08 | 13.14 | 1,975,159 | -0.02(-0.16%) |
Aug 22, 2003 | 13.45 | 13.46 | 13.12 | 13.16 | 1,539,341 | -0.17(-1.29%) |
Aug 21, 2003 | 13.16 | 13.38 | 13.06 | 13.34 | 1,500,809 | +0.17(+1.31%) |
Aug 20, 2003 | 13.18 | 13.24 | 13.03 | 13.16 | 1,803,642 | -0.14(-1.08%) |
Aug 19, 2003 | 13.30 | 13.36 | 13.21 | 13.31 | 2,020,646 | -0.06(-0.48%) |
Aug 18, 2003 | 13.46 | 13.60 | 13.31 | 13.37 | 1,667,736 | -0.09(-0.69%) |
Aug 15, 2003 | 13.60 | 13.60 | 13.23 | 13.46 | 763,411 | -0.18(-1.32%) |
Aug 14, 2003 | 13.41 | 13.65 | 13.39 | 13.64 | 2,573,869 | +0.17(+1.23%) |
Aug 13, 2003 | 13.54 | 13.73 | 13.40 | 13.48 | 1,675,386 | +0.01(+0.11%) |
Aug 12, 2003 | 13.43 | 13.51 | 13.34 | 13.46 | 1,758,432 | +0.09(+0.65%) |
Aug 11, 2003 | 13.55 | 13.58 | 13.23 | 13.38 | 1,544,349 | -0.26(-1.90%) |
Aug 08, 2003 | 13.69 | 13.69 | 13.46 | 13.64 | 1,005,454 | +0.06(+0.42%) |
Aug 07, 2003 | 13.33 | 13.60 | 13.26 | 13.58 | 2,046,103 | +0.27(+2.05%) |
Aug 06, 2003 | 13.34 | 13.48 | 13.20 | 13.31 | 1,423,327 | +0.04(+0.27%) |
Aug 05, 2003 | 13.48 | 13.57 | 13.19 | 13.27 | 2,469,401 | -0.39(-2.84%) |
Aug 04, 2003 | 13.53 | 13.72 | 13.38 | 13.66 | 1,368,798 | +0.05(+0.37%) |
Aug 01, 2003 | 13.67 | 13.74 | 13.59 | 13.61 | 1,487,316 | -0.22(-1.56%) |
Jul 31, 2003 | 13.57 | 14.04 | 13.57 | 13.82 | 2,580,963 | +0.25(+1.85%) |
Jul 30, 2003 | 13.39 | 13.71 | 13.37 | 13.57 | 2,755,541 | +0.40(+3.06%) |
Jul 29, 2003 | 13.59 | 13.59 | 13.12 | 13.17 | 1,701,677 | -0.35(-2.55%) |
Jul 28, 2003 | 13.74 | 13.82 | 13.45 | 13.51 | 2,571,365 | -0.11(-0.79%) |
Jul 25, 2003 | 14.02 | 14.14 | 13.62 | 13.62 | 3,046,410 | -0.27(-1.97%) |
Jul 24, 2003 | 13.53 | 14.27 | 13.53 | 13.90 | 2,403,465 | +0.37(+2.71%) |
Jul 23, 2003 | 14.00 | 14.00 | 13.46 | 13.53 | 1,649,930 | -0.40(-2.89%) |
Jul 22, 2003 | 13.80 | 14.00 | 13.67 | 13.93 | 1,536,003 | +0.09(+0.68%) |
Jul 21, 2003 | 14.02 | 14.05 | 13.83 | 13.84 | 1,454,209 | -0.19(-1.38%) |
Jul 18, 2003 | 13.91 | 14.07 | 13.64 | 14.03 | 1,667,597 | +0.27(+1.93%) |
Jul 17, 2003 | 13.81 | 13.92 | 13.57 | 13.77 | 2,141,668 | -0.40(-2.84%) |
Jul 16, 2003 | 14.08 | 14.26 | 13.92 | 14.17 | 1,604,721 | +0.09(+0.61%) |
Jul 15, 2003 | 14.22 | 14.30 | 13.99 | 14.08 | 1,266,138 | -0.15(-1.06%) |
Jul 14, 2003 | 14.13 | 14.31 | 14.01 | 14.23 | 1,889,748 | +0.19(+1.38%) |
Jul 11, 2003 | 13.87 | 14.13 | 13.86 | 14.04 | 1,252,645 | +0.13(+0.93%) |
Jul 10, 2003 | 13.85 | 13.94 | 13.77 | 13.91 | 1,498,166 | -0.04(-0.31%) |
Jul 09, 2003 | 14.11 | 14.22 | 13.86 | 13.95 | 2,568,861 | -0.22(-1.57%) |
Jul 08, 2003 | 14.15 | 14.22 | 13.99 | 14.18 | 2,829,962 | +0.16(+1.13%) |
Jul 07, 2003 | 14.22 | 14.31 | 13.96 | 14.02 | 2,110,787 | +0.06(+0.41%) |
Jul 03, 2003 | 14.16 | 14.16 | 13.91 | 13.96 | 1,118,547 | -0.14(-1.02%) |
Jul 02, 2003 | 13.87 | 14.13 | 13.87 | 14.10 | 1,564,658 | +0.21(+1.50%) |
Jul 01, 2003 | 13.80 | 13.93 | 13.61 | 13.90 | 1,536,976 | +0.09(+0.68%) |
Jun 30, 2003 | 13.87 | 14.04 | 13.78 | 13.80 | 1,521,397 | -0.08(-0.57%) |
Jun 27, 2003 | 13.95 | 13.96 | 13.70 | 13.88 | 1,315,660 | -0.01(-0.10%) |
Jun 26, 2003 | 13.66 | 14.00 | 13.61 | 13.90 | 1,559,512 | +0.26(+1.90%) |
Jun 25, 2003 | 13.99 | 14.02 | 13.57 | 13.64 | 5,475,471 | -0.35(-2.52%) |
Jun 24, 2003 | 14.05 | 14.23 | 13.97 | 13.99 | 1,630,594 | -0.06(-0.41%) |
Jun 23, 2003 | 14.41 | 14.45 | 13.95 | 14.05 | 3,297,079 | -0.48(-3.31%) |
Jun 20, 2003 | 14.66 | 14.71 | 14.43 | 14.53 | 2,647,317 | -0.20(-1.37%) |
Jun 19, 2003 | 15.10 | 15.10 | 14.67 | 14.73 | 2,057,092 | -0.33(-2.20%) |
Jun 18, 2003 | 15.28 | 15.28 | 15.01 | 15.06 | 2,544,935 | -0.24(-1.60%) |
Jun 17, 2003 | 15.64 | 15.67 | 15.28 | 15.30 | 2,086,026 | -0.47(-3.01%) |
Jun 16, 2003 | 15.49 | 15.78 | 15.36 | 15.78 | 2,030,245 | +0.43(+2.81%) |
Jun 13, 2003 | 15.62 | 15.71 | 15.31 | 15.35 | 1,471,319 | -0.28(-1.79%) |
Jun 12, 2003 | 15.51 | 15.70 | 15.46 | 15.63 | 1,555,895 | +0.14(+0.93%) |
Jun 11, 2003 | 15.28 | 15.48 | 15.15 | 15.48 | 1,670,796 | +0.14(+0.89%) |
Jun 10, 2003 | 15.55 | 15.56 | 15.25 | 15.35 | 1,559,929 | -0.16(-1.02%) |
Jun 09, 2003 | 15.57 | 15.68 | 15.26 | 15.51 | 1,386,047 | -0.13(-0.83%) |
Jun 06, 2003 | 15.75 | 15.96 | 15.20 | 15.64 | 1,989,069 | -0.09(-0.55%) |
Jun 05, 2003 | 15.69 | 15.88 | 15.53 | 15.72 | 1,430,978 | +0.03(+0.18%) |
Jun 04, 2003 | 15.67 | 15.92 | 15.59 | 15.69 | 1,738,540 | +0.03(+0.18%) |
Jun 03, 2003 | 15.74 | 15.76 | 15.46 | 15.66 | 2,219,985 | -0.06(-0.41%) |
Jun 02, 2003 | 15.96 | 16.10 | 15.68 | 15.73 | 2,982,144 | -0.03(-0.18%) |
May 30, 2003 | 15.56 | 15.80 | 15.46 | 15.76 | 3,332,551 | +0.63(+4.13%) |
May 29, 2003 | 15.08 | 15.23 | 14.92 | 15.13 | 1,870,134 | +0.01(+0.05%) |
May 28, 2003 | 15.25 | 15.41 | 15.07 | 15.13 | 2,171,298 | -0.17(-1.08%) |
May 27, 2003 | 15.24 | 15.34 | 15.00 | 15.29 | 1,594,288 | -0.04(-0.28%) |
May 23, 2003 | 15.23 | 15.48 | 15.17 | 15.33 | 1,335,552 | +0.06(+0.42%) |
May 22, 2003 | 15.29 | 15.37 | 15.18 | 15.27 | 1,844,400 | -0.02(-0.14%) |
May 21, 2003 | 15.32 | 15.45 | 15.20 | 15.29 | 1,555,199 | -0.06(-0.37%) |
May 20, 2003 | 15.13 | 15.48 | 15.13 | 15.35 | 2,118,438 | +0.22(+1.43%) |
May 19, 2003 | 15.37 | 15.45 | 15.10 | 15.13 | 1,742,435 | -0.45(-2.91%) |
May 16, 2003 | 15.46 | 15.70 | 15.40 | 15.59 | 1,322,198 | +0.04(+0.28%) |
May 15, 2003 | 15.74 | 15.74 | 15.41 | 15.54 | 1,734,089 | -0.04(-0.28%) |
May 14, 2003 | 15.63 | 15.68 | 15.41 | 15.59 | 1,719,066 | -0.02(-0.14%) |
May 13, 2003 | 15.67 | 15.69 | 15.55 | 15.61 | 1,449,062 | +0.01(+0.05%) |
May 12, 2003 | 15.35 | 15.67 | 15.21 | 15.60 | 1,784,306 | +0.20(+1.31%) |
May 09, 2003 | 15.13 | 15.40 | 15.05 | 15.40 | 1,224,406 | +0.32(+2.15%) |
May 08, 2003 | 15.15 | 15.28 | 15.02 | 15.07 | 1,570,640 | -0.22(-1.46%) |
May 07, 2003 | 15.30 | 15.41 | 15.13 | 15.30 | 1,476,048 | -0.07(-0.47%) |
May 06, 2003 | 15.20 | 15.41 | 15.20 | 15.37 | 1,600,269 | +0.11(+0.71%) |
May 05, 2003 | 15.30 | 15.43 | 15.21 | 15.26 | 1,334,717 | +0.06(+0.38%) |
May 02, 2003 | 14.98 | 15.25 | 14.92 | 15.20 | 1,245,968 | +0.13(+0.86%) |