Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 15.42 | 15.71 | 15.19 | 15.52 | 408,776 | +0.08(+0.53%) |
Apr 29, 2004 | 15.83 | 15.84 | 15.33 | 15.44 | 384,589 | -0.36(-2.25%) |
Apr 28, 2004 | 16.01 | 16.03 | 15.67 | 15.79 | 507,927 | -0.32(-1.98%) |
Apr 27, 2004 | 15.74 | 16.17 | 15.74 | 16.11 | 351,272 | +0.35(+2.22%) |
Apr 26, 2004 | 16.03 | 16.13 | 15.71 | 15.76 | 293,768 | -0.19(-1.21%) |
Apr 23, 2004 | 16.05 | 16.07 | 15.80 | 15.96 | 348,228 | -0.13(-0.81%) |
Apr 22, 2004 | 15.40 | 16.23 | 15.40 | 16.09 | 593,622 | +0.63(+4.08%) |
Apr 21, 2004 | 15.27 | 15.46 | 15.20 | 15.46 | 615,407 | +0.19(+1.23%) |
Apr 20, 2004 | 15.48 | 15.53 | 15.21 | 15.27 | 382,186 | -0.21(-1.33%) |
Apr 19, 2004 | 15.36 | 15.56 | 15.36 | 15.48 | 183,565 | -0.01(-0.08%) |
Apr 16, 2004 | 15.22 | 15.58 | 15.17 | 15.49 | 222,969 | +0.34(+2.22%) |
Apr 15, 2004 | 15.03 | 15.23 | 14.97 | 15.15 | 446,578 | +0.12(+0.79%) |
Apr 14, 2004 | 15.21 | 15.23 | 14.96 | 15.03 | 384,909 | -0.17(-1.15%) |
Apr 13, 2004 | 15.73 | 15.79 | 15.18 | 15.21 | 428,638 | -0.47(-2.99%) |
Apr 12, 2004 | 15.41 | 15.71 | 15.41 | 15.68 | 250,199 | +0.18(+1.17%) |
Apr 08, 2004 | 15.55 | 15.65 | 15.41 | 15.50 | 231,618 | -0.05(-0.32%) |
Apr 07, 2004 | 15.64 | 15.64 | 15.43 | 15.55 | 336,055 | -0.10(-0.64%) |
Apr 06, 2004 | 15.48 | 15.65 | 15.46 | 15.64 | 344,384 | +0.07(+0.44%) |
Apr 05, 2004 | 15.61 | 15.63 | 15.41 | 15.58 | 292,326 | -0.03(-0.16%) |
Apr 02, 2004 | 15.58 | 15.66 | 15.45 | 15.60 | 437,608 | +0.19(+1.26%) |
Apr 01, 2004 | 15.11 | 15.46 | 15.11 | 15.41 | 677,556 | +0.25(+1.65%) |
Mar 31, 2004 | 15.09 | 15.20 | 14.96 | 15.16 | 612,844 | +0.07(+0.46%) |
Mar 30, 2004 | 15.09 | 15.16 | 15.03 | 15.09 | 404,611 | +0.00(+0.00%) |
Mar 29, 2004 | 14.80 | 15.09 | 14.80 | 15.09 | 324,682 | +0.41(+2.81%) |
Mar 26, 2004 | 14.72 | 14.81 | 14.47 | 14.68 | 324,041 | +0.01(+0.04%) |
Mar 25, 2004 | 14.36 | 14.75 | 14.36 | 14.67 | 400,927 | +0.40(+2.80%) |
Mar 24, 2004 | 14.52 | 14.52 | 14.27 | 14.27 | 858,719 | -0.14(-1.00%) |
Mar 23, 2004 | 14.42 | 14.52 | 14.33 | 14.42 | 823,800 | +0.10(+0.70%) |
Mar 22, 2004 | 14.79 | 14.79 | 14.31 | 14.32 | 840,138 | -0.47(-3.21%) |
Mar 19, 2004 | 14.86 | 14.95 | 14.76 | 14.79 | 281,594 | -0.03(-0.17%) |
Mar 18, 2004 | 14.88 | 14.90 | 14.73 | 14.81 | 490,467 | -0.03(-0.17%) |
Mar 17, 2004 | 14.71 | 14.95 | 14.71 | 14.84 | 312,028 | +0.22(+1.54%) |
Mar 16, 2004 | 14.61 | 14.87 | 14.52 | 14.61 | 320,197 | +0.03(+0.21%) |
Mar 15, 2004 | 14.75 | 14.75 | 14.55 | 14.58 | 507,126 | -0.26(-1.77%) |
Mar 12, 2004 | 14.48 | 14.85 | 14.48 | 14.85 | 415,664 | +0.37(+2.59%) |
Mar 11, 2004 | 14.80 | 14.85 | 14.44 | 14.47 | 525,226 | -0.29(-1.99%) |
Mar 10, 2004 | 15.26 | 15.26 | 14.70 | 14.76 | 303,538 | -0.44(-2.91%) |
Mar 09, 2004 | 15.41 | 15.41 | 15.08 | 15.21 | 302,738 | -0.21(-1.38%) |
Mar 08, 2004 | 15.63 | 15.63 | 15.38 | 15.42 | 498,797 | -0.21(-1.32%) |
Mar 05, 2004 | 15.58 | 15.64 | 15.48 | 15.63 | 236,744 | +0.04(+0.28%) |
Mar 04, 2004 | 15.58 | 15.60 | 15.43 | 15.58 | 222,969 | -0.02(-0.12%) |
Mar 03, 2004 | 15.59 | 15.61 | 15.36 | 15.60 | 237,705 | -0.07(-0.44%) |
Mar 02, 2004 | 15.70 | 15.74 | 15.61 | 15.67 | 260,931 | +0.01(+0.08%) |
Mar 01, 2004 | 15.65 | 15.74 | 15.55 | 15.66 | 317,634 | +0.08(+0.52%) |
Feb 27, 2004 | 15.45 | 15.66 | 15.45 | 15.58 | 314,270 | +0.12(+0.77%) |
Feb 26, 2004 | 15.60 | 15.61 | 15.39 | 15.46 | 478,294 | -0.12(-0.80%) |
Feb 25, 2004 | 15.40 | 15.60 | 15.33 | 15.58 | 343,904 | +0.14(+0.93%) |
Feb 24, 2004 | 15.42 | 15.60 | 15.33 | 15.44 | 562,548 | -0.05(-0.32%) |
Feb 23, 2004 | 15.58 | 15.58 | 15.36 | 15.49 | 265,256 | -0.03(-0.16%) |
Feb 20, 2004 | 15.61 | 15.64 | 15.37 | 15.51 | 486,943 | +0.03(+0.20%) |
Feb 19, 2004 | 15.41 | 15.61 | 15.40 | 15.48 | 337,336 | +0.17(+1.10%) |
Feb 18, 2004 | 15.48 | 15.49 | 15.30 | 15.31 | 298,253 | -0.22(-1.41%) |
Feb 17, 2004 | 15.36 | 15.53 | 15.36 | 15.53 | 347,267 | +0.19(+1.22%) |
Feb 13, 2004 | 15.61 | 15.67 | 15.30 | 15.35 | 639,754 | -0.20(-1.29%) |
Feb 12, 2004 | 15.48 | 15.61 | 15.38 | 15.55 | 366,008 | +0.06(+0.40%) |
Feb 11, 2004 | 15.33 | 15.48 | 15.21 | 15.48 | 265,416 | +0.19(+1.27%) |
Feb 10, 2004 | 15.21 | 15.30 | 15.19 | 15.29 | 253,082 | +0.01(+0.04%) |
Feb 09, 2004 | 15.29 | 15.35 | 15.21 | 15.28 | 225,692 | -0.01(-0.08%) |
Feb 06, 2004 | 15.17 | 15.45 | 15.11 | 15.30 | 374,177 | +0.06(+0.41%) |
Feb 05, 2004 | 14.88 | 15.28 | 14.77 | 15.23 | 930,799 | +0.34(+2.26%) |
Feb 04, 2004 | 14.78 | 15.03 | 14.61 | 14.90 | 561,427 | +0.11(+0.72%) |
Feb 03, 2004 | 15.01 | 15.10 | 14.76 | 14.79 | 360,082 | -0.26(-1.70%) |
Feb 02, 2004 | 14.72 | 15.13 | 14.70 | 15.05 | 505,524 | +0.32(+2.21%) |
Jan 30, 2004 | 14.76 | 14.80 | 14.40 | 14.72 | 547,811 | -0.01(-0.08%) |
Jan 29, 2004 | 14.89 | 15.09 | 14.70 | 14.73 | 529,711 | -0.06(-0.42%) |
Jan 28, 2004 | 14.70 | 15.26 | 14.70 | 14.80 | 1,153,287 | +0.22(+1.50%) |
Jan 27, 2004 | 14.88 | 14.88 | 14.56 | 14.58 | 532,274 | -0.23(-1.56%) |
Jan 26, 2004 | 14.51 | 14.84 | 14.45 | 14.81 | 337,657 | +0.30(+2.06%) |
Jan 23, 2004 | 14.98 | 15.01 | 14.47 | 14.51 | 696,457 | -0.41(-2.72%) |
Jan 22, 2004 | 15.03 | 15.07 | 14.75 | 14.91 | 419,989 | -0.12(-0.79%) |
Jan 21, 2004 | 15.13 | 15.13 | 14.91 | 15.03 | 259,970 | -0.06(-0.41%) |
Jan 20, 2004 | 15.11 | 15.13 | 15.00 | 15.10 | 364,086 | +0.08(+0.54%) |
Jan 16, 2004 | 15.05 | 15.08 | 14.80 | 15.01 | 404,291 | -0.01(-0.04%) |
Jan 15, 2004 | 15.09 | 15.09 | 14.80 | 15.02 | 282,555 | -0.01(-0.04%) |
Jan 14, 2004 | 15.08 | 15.08 | 14.93 | 15.03 | 297,612 | +0.07(+0.46%) |
Jan 13, 2004 | 15.08 | 15.14 | 14.78 | 14.96 | 331,089 | -0.09(-0.58%) |
Jan 12, 2004 | 15.21 | 15.28 | 14.98 | 15.05 | 442,894 | -0.17(-1.11%) |
Jan 09, 2004 | 15.14 | 15.28 | 15.09 | 15.21 | 486,623 | -0.01(-0.08%) |
Jan 08, 2004 | 15.45 | 15.45 | 15.22 | 15.23 | 447,379 | -0.06(-0.41%) |
Jan 07, 2004 | 15.16 | 15.34 | 15.16 | 15.29 | 585,293 | +0.13(+0.86%) |
Jan 06, 2004 | 15.34 | 15.40 | 15.08 | 15.16 | 660,577 | -0.34(-2.18%) |
Jan 05, 2004 | 15.44 | 15.55 | 15.30 | 15.50 | 519,460 | +0.15(+0.98%) |
Jan 02, 2004 | 15.48 | 15.54 | 15.31 | 15.35 | 335,414 | -0.03(-0.16%) |
Dec 31, 2003 | 15.45 | 15.56 | 15.22 | 15.37 | 783,755 | -0.07(-0.48%) |
Dec 30, 2003 | 15.44 | 15.51 | 15.29 | 15.45 | 529,391 | +0.04(+0.28%) |
Dec 29, 2003 | 15.10 | 15.41 | 15.10 | 15.40 | 457,150 | +0.36(+2.41%) |
Dec 26, 2003 | 15.05 | 15.11 | 15.01 | 15.04 | 87,137 | -0.01(-0.04%) |
Dec 24, 2003 | 15.01 | 15.08 | 14.97 | 15.05 | 152,169 | -0.05(-0.33%) |
Dec 23, 2003 | 15.07 | 15.11 | 15.00 | 15.10 | 593,142 | +0.17(+1.17%) |
Dec 22, 2003 | 15.11 | 15.11 | 14.85 | 14.92 | 919,907 | -0.19(-1.24%) |
Dec 19, 2003 | 14.95 | 15.06 | 14.75 | 15.11 | 1,242,827 | +0.18(+1.21%) |
Dec 18, 2003 | 14.67 | 14.95 | 14.55 | 14.93 | 407,334 | +0.19(+1.31%) |
Dec 17, 2003 | 14.58 | 14.73 | 14.53 | 14.73 | 340,540 | +0.09(+0.64%) |
Dec 16, 2003 | 14.67 | 14.67 | 14.55 | 14.64 | 338,137 | -0.01(-0.09%) |
Dec 15, 2003 | 14.85 | 14.97 | 14.61 | 14.65 | 509,849 | -0.25(-1.68%) |
Dec 12, 2003 | 14.86 | 14.90 | 14.54 | 14.90 | 343,743 | +0.04(+0.29%) |
Dec 11, 2003 | 14.92 | 14.95 | 14.71 | 14.86 | 501,359 | +0.00(+0.00%) |
Dec 10, 2003 | 14.64 | 14.79 | 14.54 | 14.86 | 730,255 | +0.26(+1.75%) |
Dec 09, 2003 | 14.73 | 14.81 | 14.51 | 14.60 | 447,379 | -0.06(-0.43%) |
Dec 08, 2003 | 14.12 | 14.66 | 14.34 | 14.66 | 954,505 | +0.55(+3.89%) |
Dec 05, 2003 | 13.95 | 14.30 | 13.85 | 14.12 | 769,018 | +0.21(+1.53%) |
Dec 04, 2003 | 13.75 | 13.95 | 13.73 | 13.90 | 304,660 | +0.12(+0.86%) |
Dec 03, 2003 | 13.70 | 13.79 | 13.67 | 13.78 | 434,725 | +0.07(+0.55%) |
Dec 02, 2003 | 13.62 | 13.73 | 13.58 | 13.71 | 543,647 | +0.10(+0.73%) |
Dec 01, 2003 | 13.42 | 13.61 | 13.36 | 13.61 | 509,529 | +0.25(+1.87%) |
Nov 28, 2003 | 13.44 | 13.47 | 13.33 | 13.36 | 171,551 | +0.00(+0.00%) |
Nov 26, 2003 | 13.48 | 13.48 | 13.30 | 13.36 | 639,914 | +0.01(+0.05%) |
Nov 25, 2003 | 13.35 | 13.40 | 13.24 | 13.35 | 468,523 | -0.01(-0.09%) |
Nov 24, 2003 | 13.22 | 13.40 | 13.12 | 13.37 | 572,639 | +0.16(+1.23%) |
Nov 21, 2003 | 13.14 | 13.20 | 13.14 | 13.20 | 472,527 | +0.11(+0.86%) |
Nov 20, 2003 | 13.05 | 13.12 | 13.05 | 13.09 | 528,910 | +0.04(+0.33%) |
Nov 19, 2003 | 13.11 | 13.12 | 13.02 | 13.05 | 854,554 | -0.12(-0.95%) |
Nov 18, 2003 | 13.22 | 13.29 | 13.22 | 13.17 | 497,675 | +0.06(+0.48%) |
Nov 17, 2003 | 12.98 | 13.11 | 12.95 | 13.11 | 399,325 | +0.09(+0.67%) |
Nov 14, 2003 | 13.17 | 13.31 | 13.02 | 13.02 | 245,394 | -0.22(-1.65%) |
Nov 13, 2003 | 13.30 | 13.30 | 13.08 | 13.24 | 308,985 | +0.02(+0.14%) |
Nov 12, 2003 | 13.19 | 13.23 | 13.02 | 13.22 | 665,863 | -0.04(-0.33%) |
Nov 11, 2003 | 13.05 | 13.33 | 13.04 | 13.27 | 303,378 | +0.19(+1.43%) |
Nov 10, 2003 | 13.43 | 13.43 | 13.05 | 13.08 | 434,244 | -0.26(-1.92%) |
Nov 07, 2003 | 13.48 | 13.48 | 13.26 | 13.34 | 372,896 | -0.01(-0.05%) |
Nov 06, 2003 | 13.02 | 13.34 | 12.90 | 13.34 | 661,378 | +0.42(+3.24%) |
Nov 05, 2003 | 13.25 | 13.14 | 12.90 | 12.92 | 597,146 | -0.29(-2.17%) |
Nov 04, 2003 | 13.25 | 13.25 | 13.05 | 13.21 | 365,356 | +0.00(+0.00%) |
Nov 03, 2003 | 13.23 | 13.37 | 13.14 | 13.21 | 502,040 | -0.07(-0.52%) |
Oct 31, 2003 | 13.16 | 13.30 | 13.14 | 13.28 | 385,870 | +0.12(+0.90%) |
Oct 30, 2003 | 13.22 | 13.29 | 13.10 | 13.16 | 508,087 | +0.09(+0.67%) |
Oct 29, 2003 | 13.17 | 13.17 | 12.89 | 13.07 | 473,168 | -0.10(-0.76%) |
Oct 28, 2003 | 13.10 | 13.17 | 12.99 | 13.17 | 626,299 | +0.09(+0.72%) |
Oct 27, 2003 | 12.89 | 13.08 | 12.84 | 13.08 | 861,121 | +0.19(+1.50%) |
Oct 24, 2003 | 13.05 | 13.11 | 12.85 | 12.89 | 893,798 | -0.22(-1.67%) |
Oct 23, 2003 | 13.05 | 13.11 | 12.83 | 13.10 | 916,703 | +0.03(+0.19%) |
Oct 22, 2003 | 12.99 | 13.20 | 12.91 | 13.08 | 652,728 | -0.14(-1.09%) |
Oct 21, 2003 | 13.52 | 13.52 | 13.12 | 13.22 | 770,940 | -0.32(-2.35%) |
Oct 20, 2003 | 13.74 | 13.76 | 13.39 | 13.54 | 570,717 | -0.19(-1.41%) |
Oct 17, 2003 | 14.05 | 14.09 | 13.72 | 13.73 | 430,881 | -0.42(-3.00%) |
Oct 16, 2003 | 14.17 | 14.19 | 14.12 | 14.16 | 178,919 | +0.01(+0.04%) |
Oct 15, 2003 | 14.30 | 14.30 | 14.07 | 14.15 | 205,189 | +0.02(+0.13%) |
Oct 14, 2003 | 14.07 | 14.20 | 13.98 | 14.13 | 291,205 | -0.11(-0.75%) |
Oct 13, 2003 | 14.06 | 14.38 | 14.14 | 14.24 | 234,822 | +0.18(+1.29%) |
Oct 10, 2003 | 14.20 | 14.24 | 14.07 | 14.06 | 201,184 | -0.05(-0.35%) |
Oct 09, 2003 | 14.42 | 14.42 | 14.11 | 14.11 | 321,959 | -0.24(-1.70%) |
Oct 08, 2003 | 14.30 | 14.35 | 14.24 | 14.35 | 389,555 | +0.18(+1.28%) |
Oct 07, 2003 | 14.20 | 14.23 | 14.07 | 14.17 | 244,112 | -0.03(-0.22%) |
Oct 06, 2003 | 14.10 | 14.20 | 14.01 | 14.20 | 294,889 | +0.15(+1.07%) |
Oct 03, 2003 | 14.15 | 14.18 | 13.99 | 14.05 | 259,970 | +0.19(+1.40%) |
Oct 02, 2003 | 13.78 | 13.95 | 13.76 | 13.86 | 274,866 | +0.07(+0.50%) |
Oct 01, 2003 | 13.71 | 13.82 | 13.71 | 13.79 | 293,928 | +0.09(+0.64%) |
Sep 30, 2003 | 13.94 | 13.94 | 13.68 | 13.70 | 669,387 | -0.24(-1.70%) |
Sep 29, 2003 | 13.86 | 13.95 | 13.73 | 13.94 | 260,130 | +0.14(+1.04%) |
Sep 26, 2003 | 13.87 | 13.91 | 13.70 | 13.80 | 282,875 | -0.11(-0.81%) |
Sep 25, 2003 | 14.22 | 14.22 | 14.05 | 13.91 | 335,574 | -0.21(-1.46%) |
Sep 24, 2003 | 14.36 | 14.36 | 14.10 | 14.12 | 333,492 | -0.21(-1.44%) |
Sep 23, 2003 | 14.21 | 14.33 | 14.20 | 14.32 | 203,587 | +0.11(+0.79%) |
Sep 22, 2003 | 14.36 | 14.36 | 14.20 | 14.21 | 364,086 | -0.21(-1.47%) |
Sep 19, 2003 | 14.47 | 14.49 | 14.30 | 14.42 | 578,726 | -0.02(-0.17%) |
Sep 18, 2003 | 14.45 | 14.61 | 14.45 | 14.45 | 241,709 | +0.02(+0.17%) |
Sep 17, 2003 | 14.48 | 14.55 | 14.38 | 14.42 | 217,522 | -0.07(-0.47%) |
Sep 16, 2003 | 14.52 | 14.56 | 14.42 | 14.49 | 292,807 | +0.10(+0.69%) |
Sep 15, 2003 | 14.52 | 14.58 | 14.30 | 14.39 | 334,453 | -0.07(-0.52%) |
Sep 12, 2003 | 14.34 | 14.48 | 14.22 | 14.47 | 374,498 | +0.12(+0.87%) |
Sep 11, 2003 | 14.40 | 14.45 | 14.30 | 14.34 | 276,148 | -0.06(-0.39%) |
Sep 10, 2003 | 14.46 | 14.55 | 14.31 | 14.40 | 505,524 | -0.17(-1.16%) |
Sep 09, 2003 | 14.43 | 14.60 | 14.28 | 14.56 | 413,421 | +0.15(+1.04%) |
Sep 08, 2003 | 14.35 | 14.50 | 14.28 | 14.42 | 434,885 | +0.07(+0.48%) |
Sep 05, 2003 | 14.29 | 14.36 | 14.15 | 14.35 | 607,878 | +0.06(+0.44%) |
Sep 04, 2003 | 14.36 | 14.45 | 14.20 | 14.28 | 304,660 | -0.16(-1.08%) |
Sep 03, 2003 | 14.45 | 14.63 | 14.40 | 14.44 | 533,075 | +0.03(+0.22%) |
Sep 02, 2003 | 14.22 | 14.44 | 14.09 | 14.41 | 464,358 | +0.19(+1.36%) |
Aug 29, 2003 | 14.15 | 14.30 | 14.03 | 14.22 | 352,233 | +0.06(+0.40%) |
Aug 28, 2003 | 14.23 | 14.23 | 14.02 | 14.16 | 599,869 | +0.03(+0.22%) |
Aug 27, 2003 | 14.05 | 14.19 | 13.97 | 14.13 | 451,384 | +0.11(+0.80%) |
Aug 26, 2003 | 14.08 | 14.10 | 13.77 | 14.02 | 358,320 | -0.07(-0.49%) |
Aug 25, 2003 | 14.16 | 14.16 | 13.97 | 14.08 | 321,639 | -0.05(-0.35%) |
Aug 22, 2003 | 14.33 | 14.33 | 13.93 | 14.13 | 604,835 | -0.16(-1.14%) |
Aug 21, 2003 | 14.17 | 14.35 | 14.08 | 14.30 | 981,416 | +0.17(+1.19%) |
Aug 20, 2003 | 14.10 | 14.15 | 13.94 | 14.13 | 534,516 | +0.03(+0.22%) |
Aug 19, 2003 | 14.02 | 14.17 | 13.93 | 14.10 | 578,566 | -0.04(-0.31%) |
Aug 18, 2003 | 14.20 | 14.25 | 14.10 | 14.14 | 308,664 | -0.09(-0.66%) |
Aug 15, 2003 | 14.15 | 14.23 | 14.05 | 14.23 | 224,410 | +0.12(+0.84%) |
Aug 14, 2003 | 14.02 | 14.17 | 13.95 | 14.12 | 480,536 | +0.12(+0.85%) |
Aug 13, 2003 | 14.14 | 14.15 | 13.93 | 14.00 | 339,899 | -0.16(-1.10%) |
Aug 12, 2003 | 14.17 | 14.23 | 14.00 | 14.15 | 370,814 | -0.02(-0.13%) |
Aug 11, 2003 | 14.09 | 14.18 | 14.02 | 14.17 | 339,899 | +0.01(+0.04%) |
Aug 08, 2003 | 14.14 | 14.21 | 14.06 | 14.17 | 135,991 | +0.03(+0.18%) |
Aug 07, 2003 | 14.18 | 14.20 | 14.05 | 14.14 | 241,229 | +0.06(+0.40%) |
Aug 06, 2003 | 14.20 | 14.30 | 14.05 | 14.08 | 296,010 | -0.07(-0.53%) |
Aug 05, 2003 | 14.28 | 14.33 | 14.10 | 14.16 | 455,388 | -0.20(-1.39%) |
Aug 04, 2003 | 14.23 | 14.48 | 14.18 | 14.36 | 426,236 | +0.17(+1.23%) |
Aug 01, 2003 | 14.31 | 14.31 | 14.14 | 14.18 | 237,865 | -0.05(-0.35%) |
Jul 31, 2003 | 14.22 | 14.35 | 14.13 | 14.23 | 653,209 | +0.01(+0.09%) |
Jul 30, 2003 | 14.05 | 14.23 | 14.02 | 14.22 | 426,876 | +0.06(+0.44%) |
Jul 29, 2003 | 14.17 | 14.22 | 13.92 | 14.16 | 335,094 | -0.04(-0.31%) |
Jul 28, 2003 | 14.17 | 14.30 | 14.01 | 14.20 | 645,200 | +0.11(+0.80%) |
Jul 25, 2003 | 14.08 | 14.26 | 13.97 | 14.09 | 457,951 | -0.03(-0.22%) |
Jul 24, 2003 | 14.20 | 14.30 | 14.09 | 14.12 | 373,697 | -0.16(-1.09%) |
Jul 23, 2003 | 14.17 | 14.32 | 13.97 | 14.28 | 1,430,717 | +0.14(+0.97%) |
Jul 22, 2003 | 14.14 | 14.23 | 13.98 | 14.14 | 711,034 | -0.05(-0.35%) |
Jul 21, 2003 | 14.20 | 14.31 | 13.98 | 14.19 | 592,181 | -0.10(-0.70%) |
Jul 18, 2003 | 14.41 | 14.52 | 14.08 | 14.29 | 798,651 | -0.12(-0.82%) |
Jul 17, 2003 | 14.36 | 14.45 | 14.23 | 14.41 | 314,591 | -0.07(-0.47%) |
Jul 16, 2003 | 14.48 | 14.70 | 14.29 | 14.48 | 577,284 | -0.19(-1.32%) |
Jul 15, 2003 | 14.65 | 14.78 | 14.58 | 14.67 | 452,024 | +0.04(+0.26%) |
Jul 14, 2003 | 14.79 | 14.85 | 14.60 | 14.63 | 255,805 | -0.16(-1.06%) |
Jul 11, 2003 | 14.65 | 14.80 | 14.64 | 14.79 | 279,351 | +0.06(+0.38%) |
Jul 10, 2003 | 14.98 | 15.00 | 14.52 | 14.73 | 341,981 | -0.31(-2.08%) |
Jul 09, 2003 | 15.13 | 15.13 | 14.87 | 15.05 | 287,681 | -0.01(-0.04%) |
Jul 08, 2003 | 14.95 | 15.15 | 14.87 | 15.05 | 414,062 | -0.09(-0.58%) |
Jul 07, 2003 | 15.00 | 15.25 | 15.00 | 15.14 | 437,768 | +0.15(+1.00%) |
Jul 03, 2003 | 15.06 | 15.11 | 14.95 | 14.99 | 246,034 | -0.16(-1.07%) |
Jul 02, 2003 | 15.07 | 15.15 | 14.98 | 15.15 | 403,170 | +0.08(+0.54%) |
Jul 01, 2003 | 14.90 | 15.16 | 14.76 | 15.07 | 804,578 | +0.08(+0.50%) |
Jun 30, 2003 | 14.93 | 15.11 | 14.83 | 15.00 | 772,702 | +0.07(+0.46%) |
Jun 27, 2003 | 14.93 | 14.93 | 14.72 | 14.93 | 343,263 | +0.06(+0.38%) |
Jun 26, 2003 | 14.86 | 14.94 | 14.67 | 14.87 | 268,619 | +0.06(+0.38%) |
Jun 25, 2003 | 14.95 | 15.08 | 14.80 | 14.81 | 373,376 | +0.02(+0.13%) |
Jun 24, 2003 | 14.80 | 14.97 | 14.72 | 14.80 | 497,675 | -0.05(-0.34%) |
Jun 23, 2003 | 15.05 | 15.08 | 14.70 | 14.85 | 606,757 | -0.21(-1.37%) |
Jun 20, 2003 | 15.01 | 15.13 | 14.96 | 15.05 | 442,414 | +0.12(+0.79%) |
Jun 19, 2003 | 14.83 | 14.98 | 14.83 | 14.93 | 465,159 | +0.07(+0.50%) |
Jun 18, 2003 | 14.84 | 14.96 | 14.73 | 14.86 | 560,465 | -0.01(-0.04%) |
Jun 17, 2003 | 14.83 | 14.89 | 14.73 | 14.86 | 536,118 | +0.05(+0.34%) |
Jun 16, 2003 | 14.52 | 14.81 | 14.52 | 14.81 | 449,782 | +0.22(+1.50%) |
Jun 13, 2003 | 14.68 | 14.70 | 14.55 | 14.60 | 346,627 | -0.09(-0.64%) |
Jun 12, 2003 | 14.62 | 14.71 | 14.48 | 14.69 | 406,213 | +0.07(+0.47%) |
Jun 11, 2003 | 14.54 | 14.63 | 14.33 | 14.62 | 307,383 | +0.14(+0.99%) |
Jun 10, 2003 | 14.42 | 14.53 | 14.42 | 14.48 | 421,110 | -0.01(-0.04%) |
Jun 09, 2003 | 14.47 | 14.48 | 14.38 | 14.48 | 548,612 | +0.03(+0.17%) |
Jun 06, 2003 | 14.48 | 14.63 | 14.37 | 14.46 | 370,333 | +0.05(+0.35%) |
Jun 05, 2003 | 14.36 | 14.42 | 14.22 | 14.41 | 632,226 | +0.03(+0.22%) |
Jun 04, 2003 | 14.23 | 14.45 | 14.21 | 14.38 | 444,015 | +0.16(+1.14%) |
Jun 03, 2003 | 14.23 | 14.28 | 14.05 | 14.22 | 1,044,846 | +0.04(+0.31%) |
Jun 02, 2003 | 14.03 | 14.28 | 13.95 | 14.17 | 933,682 | +0.14(+1.02%) |
May 30, 2003 | 13.89 | 14.08 | 13.69 | 14.03 | 587,375 | +0.29(+2.14%) |
May 29, 2003 | 13.73 | 13.95 | 13.67 | 13.73 | 509,368 | +0.02(+0.18%) |
May 28, 2003 | 13.92 | 13.92 | 13.70 | 13.71 | 691,812 | -0.18(-1.30%) |
May 27, 2003 | 13.42 | 13.94 | 13.38 | 13.89 | 254,203 | +0.39(+2.91%) |
May 23, 2003 | 13.44 | 13.51 | 13.35 | 13.50 | 193,496 | +0.06(+0.46%) |
May 22, 2003 | 13.37 | 13.56 | 13.19 | 13.44 | 496,074 | +0.16(+1.22%) |
May 21, 2003 | 13.24 | 13.34 | 13.14 | 13.27 | 339,899 | -0.06(-0.42%) |
May 20, 2003 | 13.55 | 13.67 | 13.20 | 13.33 | 319,556 | -0.17(-1.25%) |
May 19, 2003 | 13.55 | 13.62 | 13.42 | 13.50 | 312,028 | -0.05(-0.37%) |
May 16, 2003 | 13.64 | 13.77 | 13.55 | 13.55 | 250,840 | -0.22(-1.59%) |
May 15, 2003 | 13.55 | 13.80 | 13.45 | 13.77 | 166,906 | +0.22(+1.61%) |
May 14, 2003 | 13.80 | 13.80 | 13.45 | 13.55 | 297,772 | -0.27(-1.99%) |
May 13, 2003 | 13.92 | 13.95 | 13.77 | 13.82 | 454,427 | -0.09(-0.63%) |
May 12, 2003 | 13.83 | 14.11 | 13.72 | 13.91 | 347,588 | +0.08(+0.59%) |
May 09, 2003 | 13.48 | 13.85 | 13.44 | 13.83 | 440,972 | +0.35(+2.59%) |
May 08, 2003 | 13.55 | 13.62 | 13.40 | 13.48 | 281,594 | -0.07(-0.55%) |
May 07, 2003 | 13.58 | 13.67 | 13.46 | 13.55 | 366,329 | -0.09(-0.64%) |
May 06, 2003 | 13.45 | 13.67 | 13.42 | 13.64 | 309,305 | +0.22(+1.63%) |
May 05, 2003 | 13.52 | 13.55 | 13.24 | 13.42 | 311,868 | -0.04(-0.32%) |
May 02, 2003 | 13.42 | 13.65 | 13.38 | 13.47 | 444,336 | +0.04(+0.33%) |