Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 20.68 | 20.74 | 20.41 | 20.57 | 1,933,354 | +0.02(+0.08%) |
Apr 29, 2004 | 20.62 | 20.79 | 20.48 | 20.55 | 1,661,145 | -0.02(-0.11%) |
Apr 28, 2004 | 20.98 | 21.05 | 20.57 | 20.58 | 2,224,079 | -0.39(-1.85%) |
Apr 27, 2004 | 20.96 | 21.25 | 20.90 | 20.97 | 2,249,809 | +0.15(+0.73%) |
Apr 26, 2004 | 20.80 | 21.11 | 20.77 | 20.81 | 1,624,594 | +0.14(+0.66%) |
Apr 23, 2004 | 20.90 | 20.90 | 20.56 | 20.68 | 1,666,917 | -0.17(-0.83%) |
Apr 22, 2004 | 20.53 | 20.93 | 20.48 | 20.85 | 2,900,512 | +0.34(+1.64%) |
Apr 21, 2004 | 20.36 | 20.61 | 20.29 | 20.51 | 1,720,300 | +0.26(+1.27%) |
Apr 20, 2004 | 20.66 | 20.79 | 20.25 | 20.25 | 2,708,620 | -0.38(-1.85%) |
Apr 19, 2004 | 20.55 | 20.72 | 20.53 | 20.64 | 1,535,622 | -0.09(-0.41%) |
Apr 16, 2004 | 20.48 | 20.79 | 20.10 | 20.72 | 4,493,366 | +0.84(+4.25%) |
Apr 15, 2004 | 19.70 | 19.88 | 19.60 | 19.88 | 1,819,132 | +0.22(+1.14%) |
Apr 14, 2004 | 19.45 | 19.79 | 19.44 | 19.65 | 1,903,777 | +0.10(+0.52%) |
Apr 13, 2004 | 19.87 | 19.90 | 19.37 | 19.55 | 1,066,952 | -0.22(-1.10%) |
Apr 12, 2004 | 19.66 | 19.81 | 19.57 | 19.77 | 697,835 | +0.13(+0.65%) |
Apr 08, 2004 | 19.67 | 19.92 | 19.51 | 19.64 | 1,323,049 | +0.08(+0.42%) |
Apr 07, 2004 | 19.58 | 19.63 | 19.45 | 19.56 | 1,143,420 | -0.02(-0.08%) |
Apr 06, 2004 | 19.53 | 19.59 | 19.35 | 19.58 | 1,045,309 | -0.03(-0.16%) |
Apr 05, 2004 | 19.36 | 19.61 | 19.29 | 19.61 | 1,806,628 | +0.28(+1.43%) |
Apr 02, 2004 | 18.84 | 19.40 | 18.84 | 19.33 | 2,257,744 | +0.62(+3.30%) |
Apr 01, 2004 | 18.40 | 18.72 | 18.38 | 18.71 | 1,769,115 | +0.31(+1.66%) |
Mar 31, 2004 | 18.46 | 18.50 | 18.31 | 18.41 | 1,295,395 | -0.05(-0.29%) |
Mar 30, 2004 | 18.39 | 18.48 | 18.23 | 18.46 | 832,496 | +0.07(+0.40%) |
Mar 29, 2004 | 18.30 | 18.55 | 18.29 | 18.39 | 1,175,162 | +0.13(+0.73%) |
Mar 26, 2004 | 18.15 | 18.38 | 18.13 | 18.26 | 1,290,826 | +0.12(+0.64%) |
Mar 25, 2004 | 18.15 | 18.16 | 18.01 | 18.14 | 1,373,306 | -0.00(-0.02%) |
Mar 24, 2004 | 18.22 | 18.27 | 17.99 | 18.14 | 1,377,635 | -0.10(-0.54%) |
Mar 23, 2004 | 18.18 | 18.37 | 17.85 | 18.24 | 2,287,562 | +0.13(+0.74%) |
Mar 22, 2004 | 18.45 | 18.45 | 17.97 | 18.11 | 2,050,461 | -0.47(-2.52%) |
Mar 19, 2004 | 18.67 | 18.75 | 18.54 | 18.58 | 1,251,871 | -0.24(-1.26%) |
Mar 18, 2004 | 18.85 | 18.94 | 18.64 | 18.81 | 1,450,737 | -0.15(-0.79%) |
Mar 17, 2004 | 18.52 | 18.99 | 18.46 | 18.96 | 1,534,660 | +0.63(+3.44%) |
Mar 16, 2004 | 18.34 | 18.40 | 18.20 | 18.33 | 1,156,646 | +0.04(+0.20%) |
Mar 15, 2004 | 18.60 | 18.60 | 18.20 | 18.30 | 1,584,677 | -0.30(-1.61%) |
Mar 12, 2004 | 18.57 | 18.60 | 18.32 | 18.60 | 1,374,990 | +0.17(+0.94%) |
Mar 11, 2004 | 18.76 | 18.82 | 18.40 | 18.42 | 1,371,864 | -0.45(-2.36%) |
Mar 10, 2004 | 19.09 | 19.10 | 18.84 | 18.87 | 1,231,431 | -0.22(-1.14%) |
Mar 09, 2004 | 19.29 | 19.34 | 19.06 | 19.09 | 1,706,353 | -0.20(-1.06%) |
Mar 08, 2004 | 19.42 | 19.63 | 19.19 | 19.29 | 2,841,838 | +0.49(+2.60%) |
Mar 05, 2004 | 18.67 | 18.90 | 18.58 | 18.80 | 828,408 | +0.11(+0.60%) |
Mar 04, 2004 | 18.72 | 18.78 | 18.65 | 18.69 | 767,330 | -0.09(-0.47%) |
Mar 03, 2004 | 18.35 | 18.81 | 18.35 | 18.78 | 1,553,897 | +0.40(+2.18%) |
Mar 02, 2004 | 18.56 | 18.72 | 18.36 | 18.37 | 1,537,064 | -0.18(-0.97%) |
Mar 01, 2004 | 18.49 | 18.64 | 18.41 | 18.56 | 1,303,331 | +0.11(+0.58%) |
Feb 27, 2004 | 17.67 | 18.55 | 17.67 | 18.45 | 1,647,439 | -0.03(-0.17%) |
Feb 26, 2004 | 18.51 | 18.53 | 18.39 | 18.48 | 613,912 | -0.05(-0.27%) |
Feb 25, 2004 | 18.61 | 18.61 | 18.40 | 18.53 | 1,109,995 | -0.05(-0.25%) |
Feb 24, 2004 | 18.58 | 18.71 | 18.47 | 18.58 | 880,830 | -0.00(-0.01%) |
Feb 23, 2004 | 18.74 | 18.79 | 18.55 | 18.58 | 839,951 | -0.12(-0.64%) |
Feb 20, 2004 | 18.62 | 18.81 | 18.56 | 18.70 | 1,015,251 | +0.13(+0.71%) |
Feb 19, 2004 | 18.83 | 18.83 | 18.55 | 18.57 | 944,313 | -0.18(-0.94%) |
Feb 18, 2004 | 18.75 | 18.83 | 18.71 | 18.74 | 910,648 | +0.00(+0.00%) |
Feb 17, 2004 | 18.86 | 18.89 | 18.72 | 18.74 | 808,930 | -0.01(-0.04%) |
Feb 13, 2004 | 18.83 | 18.84 | 18.71 | 18.75 | 723,565 | -0.02(-0.13%) |
Feb 12, 2004 | 18.77 | 18.85 | 18.71 | 18.78 | 833,939 | -0.12(-0.65%) |
Feb 11, 2004 | 18.60 | 18.96 | 18.52 | 18.90 | 1,037,374 | +0.33(+1.77%) |
Feb 10, 2004 | 18.69 | 18.69 | 18.51 | 18.57 | 1,293,231 | -0.12(-0.62%) |
Feb 09, 2004 | 18.65 | 18.81 | 18.57 | 18.69 | 838,748 | +0.02(+0.13%) |
Feb 06, 2004 | 18.35 | 18.67 | 18.35 | 18.66 | 1,383,406 | +0.34(+1.85%) |
Feb 05, 2004 | 18.63 | 18.66 | 18.29 | 18.32 | 2,607,143 | -0.30(-1.61%) |
Feb 04, 2004 | 18.57 | 18.74 | 18.51 | 18.62 | 1,256,680 | +0.01(+0.03%) |
Feb 03, 2004 | 18.82 | 18.87 | 18.52 | 18.62 | 1,857,607 | -0.21(-1.14%) |
Feb 02, 2004 | 18.50 | 19.07 | 18.48 | 18.83 | 2,100,479 | +0.38(+2.06%) |
Jan 30, 2004 | 18.14 | 18.50 | 18.13 | 18.45 | 2,841,357 | -0.45(-2.35%) |
Jan 29, 2004 | 18.56 | 18.97 | 18.43 | 18.90 | 1,252,592 | +0.47(+2.53%) |
Jan 28, 2004 | 18.84 | 18.85 | 18.40 | 18.43 | 1,169,390 | -0.37(-1.96%) |
Jan 27, 2004 | 18.83 | 18.98 | 18.77 | 18.80 | 1,046,271 | -0.19(-1.00%) |
Jan 26, 2004 | 18.66 | 18.99 | 18.66 | 18.99 | 1,081,380 | +0.37(+1.99%) |
Jan 23, 2004 | 18.59 | 18.67 | 18.47 | 18.62 | 1,219,167 | +0.02(+0.11%) |
Jan 22, 2004 | 18.44 | 18.66 | 18.38 | 18.60 | 973,410 | +0.10(+0.56%) |
Jan 21, 2004 | 18.33 | 18.49 | 18.20 | 18.49 | 1,334,832 | +0.20(+1.07%) |
Jan 20, 2004 | 18.57 | 18.63 | 18.17 | 18.30 | 1,954,275 | -0.24(-1.30%) |
Jan 16, 2004 | 18.09 | 18.57 | 18.06 | 18.54 | 2,637,201 | +0.60(+3.34%) |
Jan 15, 2004 | 17.89 | 17.99 | 17.66 | 17.94 | 849,569 | +0.15(+0.82%) |
Jan 14, 2004 | 17.64 | 17.81 | 17.64 | 17.79 | 954,413 | +0.15(+0.87%) |
Jan 13, 2004 | 17.71 | 17.86 | 17.58 | 17.64 | 1,475,505 | -0.07(-0.39%) |
Jan 12, 2004 | 17.50 | 17.77 | 17.50 | 17.71 | 1,150,874 | +0.16(+0.91%) |
Jan 09, 2004 | 17.53 | 17.62 | 17.53 | 17.55 | 1,171,795 | +0.02(+0.12%) |
Jan 08, 2004 | 17.51 | 17.54 | 17.42 | 17.53 | 1,410,098 | +0.03(+0.19%) |
Jan 07, 2004 | 17.57 | 17.57 | 17.42 | 17.50 | 1,441,840 | -0.10(-0.54%) |
Jan 06, 2004 | 17.63 | 17.82 | 17.56 | 17.59 | 1,190,311 | -0.10(-0.54%) |
Jan 05, 2004 | 17.54 | 17.69 | 17.52 | 17.69 | 1,139,092 | +0.27(+1.55%) |
Jan 02, 2004 | 17.66 | 17.66 | 17.37 | 17.42 | 989,521 | -0.26(-1.47%) |
Dec 31, 2003 | 17.65 | 17.75 | 17.58 | 17.68 | 1,557,745 | +0.04(+0.25%) |
Dec 30, 2003 | 17.51 | 17.62 | 17.51 | 17.63 | 884,918 | +0.12(+0.70%) |
Dec 29, 2003 | 17.15 | 17.51 | 17.11 | 17.51 | 898,625 | +0.38(+2.22%) |
Dec 26, 2003 | 17.13 | 17.23 | 17.05 | 17.13 | 290,965 | -0.00(-0.02%) |
Dec 24, 2003 | 16.96 | 17.16 | 16.88 | 17.13 | 454,963 | +0.00(+0.00%) |
Dec 23, 2003 | 17.14 | 17.21 | 17.03 | 17.13 | 1,058,295 | -0.08(-0.45%) |
Dec 22, 2003 | 17.11 | 17.23 | 17.04 | 17.21 | 1,322,327 | -0.11(-0.66%) |
Dec 19, 2003 | 17.25 | 17.31 | 17.21 | 17.32 | 1,309,102 | +0.14(+0.81%) |
Dec 18, 2003 | 17.11 | 17.21 | 17.05 | 17.19 | 1,165,303 | +0.07(+0.44%) |
Dec 17, 2003 | 16.90 | 17.13 | 16.87 | 17.11 | 1,059,978 | +0.18(+1.07%) |
Dec 16, 2003 | 16.94 | 17.02 | 16.78 | 16.93 | 739,916 | +0.01(+0.06%) |
Dec 15, 2003 | 17.07 | 17.16 | 16.95 | 16.92 | 839,710 | +0.00(+0.01%) |
Dec 12, 2003 | 16.96 | 16.98 | 16.85 | 16.92 | 773,582 | +0.00(+0.02%) |
Dec 11, 2003 | 16.79 | 17.01 | 16.79 | 16.91 | 1,270,146 | +0.18(+1.11%) |
Dec 10, 2003 | 17.09 | 17.09 | 16.66 | 16.73 | 1,311,266 | -0.34(-2.01%) |
Dec 09, 2003 | 17.32 | 17.32 | 17.06 | 17.07 | 1,414,426 | -0.22(-1.26%) |
Dec 08, 2003 | 17.06 | 17.29 | 17.06 | 17.29 | 735,107 | +0.25(+1.48%) |
Dec 05, 2003 | 17.07 | 17.13 | 17.00 | 17.04 | 643,008 | -0.03(-0.17%) |
Dec 04, 2003 | 17.06 | 17.13 | 16.99 | 17.07 | 698,556 | +0.02(+0.11%) |
Dec 03, 2003 | 17.06 | 17.19 | 17.00 | 17.05 | 830,092 | -0.09(-0.51%) |
Dec 02, 2003 | 17.06 | 17.15 | 16.97 | 17.14 | 1,541,874 | +0.07(+0.44%) |
Dec 01, 2003 | 16.99 | 17.06 | 16.92 | 17.06 | 1,043,626 | +0.22(+1.30%) |
Nov 28, 2003 | 16.71 | 16.91 | 16.67 | 16.84 | 540,329 | +0.13(+0.80%) |
Nov 26, 2003 | 16.65 | 16.72 | 16.56 | 16.71 | 1,016,934 | +0.07(+0.40%) |
Nov 25, 2003 | 16.71 | 16.82 | 16.64 | 16.64 | 1,289,624 | -0.09(-0.56%) |
Nov 24, 2003 | 16.56 | 16.76 | 16.50 | 16.74 | 1,233,355 | +0.26(+1.58%) |
Nov 21, 2003 | 16.52 | 16.52 | 16.33 | 16.48 | 1,557,745 | +0.05(+0.30%) |
Nov 20, 2003 | 16.49 | 16.60 | 16.40 | 16.43 | 2,063,687 | -0.21(-1.29%) |
Nov 19, 2003 | 16.53 | 16.71 | 16.42 | 16.64 | 1,131,156 | +0.10(+0.58%) |
Nov 18, 2003 | 16.81 | 16.87 | 16.52 | 16.54 | 1,592,612 | -0.22(-1.34%) |
Nov 17, 2003 | 16.76 | 16.92 | 16.69 | 16.77 | 1,071,280 | -0.14(-0.80%) |
Nov 14, 2003 | 17.04 | 17.22 | 16.82 | 16.90 | 1,148,710 | -0.19(-1.09%) |
Nov 13, 2003 | 16.87 | 17.15 | 16.82 | 17.09 | 981,105 | +0.23(+1.34%) |
Nov 12, 2003 | 16.74 | 16.88 | 16.65 | 16.87 | 874,818 | +0.11(+0.63%) |
Nov 11, 2003 | 16.74 | 16.83 | 16.69 | 16.76 | 909,446 | -0.10(-0.58%) |
Nov 10, 2003 | 17.00 | 17.00 | 16.81 | 16.86 | 791,857 | -0.09(-0.53%) |
Nov 07, 2003 | 17.09 | 17.12 | 16.96 | 16.95 | 895,979 | -0.16(-0.95%) |
Nov 06, 2003 | 16.98 | 17.16 | 16.89 | 17.11 | 896,220 | +0.18(+1.08%) |
Nov 05, 2003 | 17.09 | 17.09 | 16.97 | 16.93 | 1,495,704 | -0.07(-0.40%) |
Nov 04, 2003 | 17.09 | 17.09 | 16.97 | 16.99 | 1,253,313 | -0.11(-0.67%) |
Nov 03, 2003 | 16.90 | 17.16 | 16.88 | 17.11 | 1,234,793 | +0.24(+1.44%) |
Oct 31, 2003 | 16.90 | 16.92 | 16.84 | 16.87 | 1,246,580 | +0.02(+0.15%) |
Oct 30, 2003 | 16.90 | 16.90 | 16.81 | 16.84 | 922,190 | -0.06(-0.37%) |
Oct 29, 2003 | 16.94 | 17.00 | 16.81 | 16.90 | 1,062,383 | -0.04(-0.21%) |
Oct 28, 2003 | 16.82 | 16.94 | 16.81 | 16.94 | 2,009,101 | +0.11(+0.68%) |
Oct 27, 2003 | 16.99 | 17.06 | 16.79 | 16.82 | 1,560,630 | -0.12(-0.74%) |
Oct 24, 2003 | 16.74 | 16.97 | 16.72 | 16.95 | 2,134,625 | +0.12(+0.70%) |
Oct 23, 2003 | 16.67 | 16.96 | 16.67 | 16.83 | 1,693,368 | +0.16(+0.99%) |
Oct 22, 2003 | 16.77 | 16.80 | 16.61 | 16.67 | 1,321,125 | -0.10(-0.61%) |
Oct 21, 2003 | 16.94 | 16.94 | 16.73 | 16.77 | 1,452,661 | -0.17(-1.03%) |
Oct 20, 2003 | 16.46 | 17.02 | 16.45 | 16.94 | 2,857,709 | +0.52(+3.17%) |
Oct 17, 2003 | 16.63 | 16.69 | 16.34 | 16.42 | 2,394,810 | +0.04(+0.24%) |
Oct 16, 2003 | 16.44 | 16.46 | 16.31 | 16.38 | 1,051,562 | -0.03(-0.16%) |
Oct 15, 2003 | 16.27 | 16.53 | 16.26 | 16.41 | 2,398,658 | +0.26(+1.64%) |
Oct 14, 2003 | 16.04 | 16.15 | 15.90 | 16.15 | 1,317,037 | +0.21(+1.31%) |
Oct 13, 2003 | 15.94 | 16.22 | 15.90 | 15.94 | 1,059,738 | -0.00(-0.03%) |
Oct 10, 2003 | 15.88 | 16.02 | 15.88 | 15.94 | 672,105 | +0.09(+0.54%) |
Oct 09, 2003 | 15.93 | 16.01 | 15.80 | 15.86 | 1,336,755 | -0.00(-0.03%) |
Oct 08, 2003 | 16.04 | 16.04 | 15.85 | 15.86 | 1,177,326 | -0.16(-0.97%) |
Oct 07, 2003 | 15.97 | 16.16 | 15.92 | 16.02 | 2,074,268 | +0.05(+0.30%) |
Oct 06, 2003 | 15.98 | 16.04 | 15.77 | 15.97 | 1,535,622 | -0.11(-0.66%) |
Oct 03, 2003 | 16.01 | 16.36 | 16.01 | 16.07 | 2,170,214 | +0.17(+1.07%) |
Oct 02, 2003 | 15.62 | 15.93 | 15.62 | 15.90 | 1,974,955 | +0.35(+2.25%) |
Oct 01, 2003 | 15.66 | 15.72 | 15.54 | 15.56 | 2,785,810 | -0.10(-0.66%) |
Sep 30, 2003 | 15.70 | 15.80 | 15.61 | 15.66 | 2,204,360 | -0.09(-0.58%) |
Sep 29, 2003 | 15.69 | 15.70 | 15.62 | 15.75 | 1,208,827 | +0.05(+0.30%) |
Sep 26, 2003 | 15.70 | 15.70 | 15.64 | 15.70 | 1,693,849 | -0.03(-0.17%) |
Sep 25, 2003 | 15.72 | 15.84 | 15.72 | 15.73 | 1,295,155 | -0.02(-0.13%) |
Sep 24, 2003 | 15.95 | 15.95 | 15.75 | 15.75 | 1,837,648 | -0.16(-0.98%) |
Sep 23, 2003 | 15.80 | 16.03 | 15.80 | 15.91 | 1,269,906 | +0.12(+0.74%) |
Sep 22, 2003 | 15.78 | 15.80 | 15.69 | 15.79 | 1,316,556 | -0.04(-0.24%) |
Sep 19, 2003 | 15.92 | 15.92 | 15.76 | 15.83 | 1,825,625 | -0.12(-0.76%) |
Sep 18, 2003 | 15.80 | 15.98 | 15.79 | 15.95 | 2,247,163 | +0.28(+1.76%) |
Sep 17, 2003 | 15.55 | 15.76 | 15.55 | 15.67 | 1,779,455 | +0.12(+0.76%) |
Sep 16, 2003 | 15.49 | 15.59 | 15.49 | 15.55 | 1,754,447 | +0.07(+0.44%) |
Sep 15, 2003 | 15.44 | 15.64 | 15.43 | 15.48 | 1,529,370 | +0.09(+0.59%) |
Sep 12, 2003 | 15.38 | 15.41 | 15.24 | 15.39 | 1,925,178 | +0.01(+0.04%) |
Sep 11, 2003 | 15.40 | 15.43 | 15.35 | 15.39 | 1,665,233 | +0.00(+0.03%) |
Sep 10, 2003 | 15.37 | 15.53 | 15.35 | 15.38 | 1,725,110 | +0.01(+0.04%) |
Sep 09, 2003 | 15.38 | 15.47 | 15.32 | 15.38 | 2,211,815 | -0.01(-0.08%) |
Sep 08, 2003 | 15.39 | 15.54 | 15.28 | 15.39 | 3,446,372 | -0.17(-1.10%) |
Sep 05, 2003 | 15.74 | 15.77 | 15.53 | 15.56 | 1,496,185 | -0.19(-1.21%) |
Sep 04, 2003 | 15.81 | 15.82 | 15.61 | 15.75 | 2,006,696 | -0.06(-0.39%) |
Sep 03, 2003 | 15.91 | 16.02 | 15.77 | 15.81 | 1,499,792 | -0.12(-0.77%) |
Sep 02, 2003 | 15.77 | 15.96 | 15.65 | 15.94 | 930,607 | +0.17(+1.11%) |
Aug 29, 2003 | 15.68 | 15.76 | 15.67 | 15.76 | 1,079,215 | +0.03(+0.17%) |
Aug 28, 2003 | 15.47 | 15.77 | 15.47 | 15.73 | 1,506,285 | +0.28(+1.80%) |
Aug 27, 2003 | 15.50 | 15.55 | 15.32 | 15.46 | 1,148,710 | -0.03(-0.20%) |
Aug 26, 2003 | 15.36 | 15.51 | 15.24 | 15.49 | 953,692 | +0.04(+0.23%) |
Aug 25, 2003 | 15.42 | 15.51 | 15.36 | 15.45 | 773,341 | +0.00(+0.01%) |
Aug 22, 2003 | 15.72 | 15.74 | 15.42 | 15.45 | 867,123 | -0.26(-1.64%) |
Aug 21, 2003 | 15.69 | 15.79 | 15.58 | 15.71 | 1,293,952 | -0.01(-0.04%) |
Aug 20, 2003 | 15.71 | 15.79 | 15.52 | 15.71 | 1,114,083 | +0.01(+0.04%) |
Aug 19, 2003 | 15.82 | 15.83 | 15.61 | 15.71 | 1,191,994 | -0.10(-0.66%) |
Aug 18, 2003 | 15.80 | 15.87 | 15.65 | 15.81 | 946,478 | +0.02(+0.12%) |
Aug 15, 2003 | 15.80 | 15.83 | 15.71 | 15.79 | 689,418 | -0.01(-0.07%) |
Aug 14, 2003 | 15.63 | 15.81 | 15.52 | 15.80 | 837,065 | +0.19(+1.20%) |
Aug 13, 2003 | 15.77 | 15.81 | 15.52 | 15.62 | 1,064,547 | -0.11(-0.67%) |
Aug 12, 2003 | 15.75 | 15.78 | 15.52 | 15.72 | 999,140 | +0.02(+0.12%) |
Aug 11, 2003 | 15.55 | 15.73 | 15.52 | 15.70 | 1,409,376 | +0.27(+1.78%) |
Aug 08, 2003 | 15.43 | 15.52 | 15.39 | 15.43 | 1,074,887 | +0.08(+0.54%) |
Aug 07, 2003 | 15.28 | 15.38 | 15.22 | 15.35 | 1,691,925 | +0.05(+0.30%) |
Aug 06, 2003 | 15.44 | 15.45 | 15.30 | 15.30 | 2,903,638 | -0.15(-0.94%) |
Aug 05, 2003 | 15.69 | 15.77 | 15.40 | 15.44 | 1,815,525 | -0.25(-1.58%) |
Aug 04, 2003 | 15.74 | 15.83 | 15.57 | 15.69 | 2,146,408 | -0.15(-0.96%) |
Aug 01, 2003 | 15.96 | 15.97 | 15.78 | 15.84 | 2,292,852 | -0.07(-0.42%) |
Jul 31, 2003 | 16.22 | 16.25 | 15.88 | 15.91 | 1,987,700 | -0.23(-1.42%) |
Jul 30, 2003 | 16.30 | 16.38 | 16.11 | 16.14 | 2,733,869 | -0.15(-0.92%) |
Jul 29, 2003 | 15.70 | 16.48 | 15.70 | 16.29 | 5,864,268 | +0.59(+3.79%) |
Jul 28, 2003 | 15.72 | 15.79 | 15.56 | 15.69 | 1,021,263 | +0.06(+0.37%) |
Jul 25, 2003 | 15.38 | 15.65 | 15.36 | 15.64 | 1,726,552 | +0.24(+1.57%) |
Jul 24, 2003 | 15.52 | 15.68 | 15.39 | 15.39 | 1,741,221 | -0.02(-0.13%) |
Jul 23, 2003 | 15.46 | 15.53 | 15.41 | 15.42 | 1,873,959 | -0.08(-0.52%) |
Jul 22, 2003 | 15.37 | 15.65 | 15.35 | 15.50 | 2,376,775 | +0.16(+1.03%) |
Jul 21, 2003 | 15.46 | 15.46 | 15.15 | 15.34 | 1,834,041 | -0.12(-0.77%) |
Jul 18, 2003 | 15.27 | 15.49 | 15.23 | 15.46 | 2,025,453 | +0.24(+1.56%) |
Jul 17, 2003 | 15.25 | 15.32 | 15.10 | 15.22 | 2,658,362 | -0.08(-0.54%) |
Jul 16, 2003 | 14.51 | 15.39 | 14.51 | 15.30 | 7,380,653 | +0.54(+3.66%) |
Jul 15, 2003 | 14.99 | 15.02 | 14.64 | 14.76 | 1,725,350 | -0.21(-1.39%) |
Jul 14, 2003 | 14.93 | 15.13 | 14.91 | 14.97 | 1,459,153 | +0.17(+1.14%) |
Jul 11, 2003 | 14.71 | 14.87 | 14.67 | 14.80 | 1,028,958 | +0.11(+0.72%) |
Jul 10, 2003 | 14.68 | 14.73 | 14.55 | 14.70 | 1,363,207 | +0.00(+0.00%) |
Jul 09, 2003 | 14.67 | 14.80 | 14.58 | 14.70 | 1,802,300 | +0.03(+0.18%) |
Jul 08, 2003 | 14.53 | 14.72 | 14.47 | 14.67 | 1,274,475 | +0.14(+0.93%) |
Jul 07, 2003 | 14.45 | 14.64 | 14.41 | 14.53 | 1,848,710 | +0.08(+0.58%) |
Jul 03, 2003 | 14.55 | 14.65 | 14.42 | 14.45 | 681,483 | -0.10(-0.70%) |
Jul 02, 2003 | 14.53 | 14.64 | 14.35 | 14.55 | 2,427,514 | +0.02(+0.13%) |
Jul 01, 2003 | 14.42 | 14.57 | 14.09 | 14.53 | 2,242,114 | +0.11(+0.76%) |
Jun 30, 2003 | 14.61 | 14.63 | 14.40 | 14.42 | 1,829,472 | -0.12(-0.83%) |
Jun 27, 2003 | 14.61 | 14.70 | 14.45 | 14.54 | 1,161,455 | -0.06(-0.43%) |
Jun 26, 2003 | 14.35 | 14.64 | 14.31 | 14.61 | 1,432,942 | +0.26(+1.78%) |
Jun 25, 2003 | 14.41 | 14.56 | 14.33 | 14.35 | 1,032,565 | -0.12(-0.85%) |
Jun 24, 2003 | 14.36 | 14.54 | 14.35 | 14.47 | 1,020,541 | +0.12(+0.81%) |
Jun 23, 2003 | 14.47 | 14.52 | 14.22 | 14.36 | 1,110,717 | -0.20(-1.34%) |
Jun 20, 2003 | 14.62 | 14.62 | 14.49 | 14.55 | 2,736,514 | +0.10(+0.71%) |
Jun 19, 2003 | 14.79 | 14.79 | 14.35 | 14.45 | 2,568,908 | -0.34(-2.29%) |
Jun 18, 2003 | 15.17 | 15.17 | 14.73 | 14.79 | 2,317,620 | -0.43(-2.83%) |
Jun 17, 2003 | 15.22 | 15.27 | 15.04 | 15.22 | 1,469,012 | +0.17(+1.11%) |
Jun 16, 2003 | 14.87 | 15.11 | 14.87 | 15.05 | 1,343,248 | +0.18(+1.23%) |
Jun 13, 2003 | 14.91 | 14.96 | 14.75 | 14.87 | 1,000,583 | -0.03(-0.20%) |
Jun 12, 2003 | 15.05 | 15.18 | 14.74 | 14.90 | 1,809,033 | -0.15(-1.02%) |
Jun 11, 2003 | 14.80 | 15.06 | 14.79 | 15.05 | 2,570,592 | +0.29(+1.97%) |
Jun 10, 2003 | 14.55 | 14.90 | 14.53 | 14.76 | 2,963,996 | +0.31(+2.16%) |
Jun 09, 2003 | 14.36 | 14.61 | 14.33 | 14.45 | 1,400,479 | +0.09(+0.64%) |
Jun 06, 2003 | 14.55 | 14.63 | 14.33 | 14.36 | 3,034,933 | -0.14(-0.93%) |
Jun 05, 2003 | 14.33 | 14.54 | 14.14 | 14.49 | 1,284,574 | +0.17(+1.16%) |
Jun 04, 2003 | 14.02 | 14.42 | 13.97 | 14.33 | 1,780,898 | +0.29(+2.09%) |
Jun 03, 2003 | 14.11 | 14.21 | 13.95 | 14.04 | 1,872,035 | -0.03(-0.21%) |
Jun 02, 2003 | 14.00 | 14.22 | 13.98 | 14.06 | 1,915,079 | +0.06(+0.45%) |
May 30, 2003 | 13.90 | 14.14 | 13.90 | 14.00 | 2,506,627 | +0.15(+1.07%) |
May 29, 2003 | 13.86 | 14.07 | 13.78 | 13.85 | 2,129,335 | +0.13(+0.95%) |
May 28, 2003 | 13.81 | 13.89 | 13.71 | 13.72 | 1,800,135 | -0.12(-0.90%) |
May 27, 2003 | 13.81 | 13.93 | 13.74 | 13.85 | 1,665,714 | +0.03(+0.18%) |
May 23, 2003 | 13.74 | 13.90 | 13.71 | 13.82 | 1,875,882 | +0.09(+0.64%) |
May 22, 2003 | 13.57 | 13.88 | 13.57 | 13.74 | 2,197,387 | +0.17(+1.26%) |
May 21, 2003 | 13.28 | 13.58 | 13.22 | 13.57 | 2,863,480 | +0.30(+2.26%) |
May 20, 2003 | 13.39 | 13.67 | 13.09 | 13.27 | 2,945,961 | -0.13(-0.96%) |
May 19, 2003 | 13.54 | 13.67 | 13.39 | 13.39 | 1,840,293 | -0.14(-1.04%) |
May 16, 2003 | 13.58 | 13.67 | 13.54 | 13.54 | 1,862,416 | -0.05(-0.34%) |
May 15, 2003 | 13.36 | 13.62 | 13.36 | 13.58 | 1,672,207 | +0.22(+1.65%) |
May 14, 2003 | 13.58 | 13.62 | 13.27 | 13.36 | 2,306,078 | -0.21(-1.52%) |
May 13, 2003 | 13.56 | 13.67 | 13.52 | 13.57 | 2,590,550 | -0.02(-0.15%) |
May 12, 2003 | 13.09 | 13.59 | 13.09 | 13.59 | 5,857,294 | +0.26(+1.95%) |
May 09, 2003 | 13.53 | 13.54 | 13.33 | 13.33 | 2,818,273 | -0.16(-1.22%) |
May 08, 2003 | 13.60 | 13.63 | 13.47 | 13.49 | 1,265,577 | -0.12(-0.89%) |
May 07, 2003 | 13.86 | 13.86 | 13.57 | 13.61 | 2,367,157 | -0.25(-1.78%) |
May 06, 2003 | 13.92 | 13.98 | 13.76 | 13.86 | 1,825,625 | -0.05(-0.37%) |
May 05, 2003 | 13.84 | 13.92 | 13.74 | 13.91 | 1,570,730 | +0.07(+0.51%) |
May 02, 2003 | 13.77 | 13.87 | 13.70 | 13.84 | 1,907,865 | +0.08(+0.59%) |