Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 16.47 | 16.63 | 16.44 | 16.57 | 2,155,780 | +0.07(+0.44%) |
Apr 29, 2004 | 16.55 | 16.62 | 16.46 | 16.50 | 1,641,543 | +0.07(+0.42%) |
Apr 28, 2004 | 16.59 | 16.59 | 16.43 | 16.43 | 2,091,987 | -0.19(-1.12%) |
Apr 27, 2004 | 16.54 | 16.71 | 16.54 | 16.61 | 3,073,139 | +0.06(+0.38%) |
Apr 26, 2004 | 16.63 | 16.65 | 16.55 | 16.55 | 1,880,242 | -0.09(-0.51%) |
Apr 23, 2004 | 16.75 | 16.78 | 16.54 | 16.63 | 2,089,890 | -0.14(-0.86%) |
Apr 22, 2004 | 16.36 | 16.78 | 16.32 | 16.78 | 4,009,667 | +0.39(+2.38%) |
Apr 21, 2004 | 16.36 | 16.41 | 16.18 | 16.39 | 2,502,897 | +0.08(+0.47%) |
Apr 20, 2004 | 16.57 | 16.65 | 16.31 | 16.31 | 2,283,964 | -0.22(-1.31%) |
Apr 19, 2004 | 16.61 | 16.69 | 16.50 | 16.53 | 2,254,913 | -0.29(-1.74%) |
Apr 16, 2004 | 16.81 | 16.85 | 16.73 | 16.82 | 1,535,821 | +0.08(+0.48%) |
Apr 15, 2004 | 16.84 | 16.90 | 16.64 | 16.74 | 1,560,978 | -0.08(-0.48%) |
Apr 14, 2004 | 16.74 | 16.86 | 16.74 | 16.82 | 1,227,339 | +0.05(+0.27%) |
Apr 13, 2004 | 16.90 | 16.95 | 16.73 | 16.77 | 1,536,120 | -0.06(-0.36%) |
Apr 12, 2004 | 16.81 | 16.94 | 16.81 | 16.83 | 1,204,577 | +0.04(+0.25%) |
Apr 08, 2004 | 16.91 | 16.93 | 16.79 | 16.79 | 1,631,360 | -0.04(-0.24%) |
Apr 07, 2004 | 16.89 | 17.00 | 16.83 | 16.83 | 2,662,529 | -0.08(-0.46%) |
Apr 06, 2004 | 16.80 | 16.94 | 16.68 | 16.91 | 2,039,575 | +0.05(+0.29%) |
Apr 05, 2004 | 16.57 | 16.87 | 16.54 | 16.86 | 2,075,514 | +0.28(+1.70%) |
Apr 02, 2004 | 16.50 | 16.69 | 16.45 | 16.58 | 1,803,272 | +0.16(+0.98%) |
Apr 01, 2004 | 16.44 | 16.56 | 16.38 | 16.42 | 1,620,578 | -0.01(-0.06%) |
Mar 31, 2004 | 16.28 | 16.49 | 16.21 | 16.43 | 1,683,473 | +0.13(+0.79%) |
Mar 30, 2004 | 16.14 | 16.32 | 16.13 | 16.30 | 2,473,247 | +0.14(+0.88%) |
Mar 29, 2004 | 16.19 | 16.24 | 16.14 | 16.16 | 1,558,882 | -0.03(-0.20%) |
Mar 26, 2004 | 16.13 | 16.25 | 16.13 | 16.19 | 1,885,633 | +0.00(+0.03%) |
Mar 25, 2004 | 16.24 | 16.32 | 16.19 | 16.19 | 2,396,875 | -0.05(-0.32%) |
Mar 24, 2004 | 16.25 | 16.26 | 16.03 | 16.24 | 2,610,117 | +0.01(+0.04%) |
Mar 23, 2004 | 16.24 | 16.41 | 16.20 | 16.23 | 1,606,202 | -0.04(-0.25%) |
Mar 22, 2004 | 15.96 | 16.27 | 15.96 | 16.27 | 2,728,418 | +0.17(+1.07%) |
Mar 19, 2004 | 16.17 | 16.28 | 16.10 | 16.10 | 2,559,502 | -0.07(-0.42%) |
Mar 18, 2004 | 16.19 | 16.28 | 16.14 | 16.17 | 2,723,626 | +0.03(+0.18%) |
Mar 17, 2004 | 16.13 | 16.17 | 16.06 | 16.14 | 2,076,113 | +0.02(+0.13%) |
Mar 16, 2004 | 16.21 | 16.23 | 15.97 | 16.12 | 3,213,903 | -0.09(-0.57%) |
Mar 15, 2004 | 16.06 | 16.29 | 16.04 | 16.21 | 2,438,505 | +0.11(+0.67%) |
Mar 12, 2004 | 16.09 | 16.19 | 15.99 | 16.10 | 3,681,418 | -0.02(-0.16%) |
Mar 11, 2004 | 16.28 | 16.33 | 16.12 | 16.13 | 3,775,759 | -0.22(-1.34%) |
Mar 10, 2004 | 16.33 | 16.39 | 16.20 | 16.35 | 3,417,261 | +0.13(+0.78%) |
Mar 09, 2004 | 16.12 | 16.26 | 16.03 | 16.22 | 3,253,137 | +0.06(+0.38%) |
Mar 08, 2004 | 16.32 | 16.46 | 16.16 | 16.16 | 2,365,128 | -0.18(-1.07%) |
Mar 05, 2004 | 16.15 | 16.42 | 16.15 | 16.33 | 2,654,143 | +0.02(+0.13%) |
Mar 04, 2004 | 16.60 | 16.64 | 16.19 | 16.31 | 4,750,922 | -0.30(-1.81%) |
Mar 03, 2004 | 16.64 | 16.69 | 16.53 | 16.61 | 3,355,565 | -0.05(-0.31%) |
Mar 02, 2004 | 17.02 | 17.07 | 16.66 | 16.66 | 3,056,367 | -0.39(-2.31%) |
Mar 01, 2004 | 17.00 | 17.16 | 17.00 | 17.06 | 1,928,461 | +0.18(+1.05%) |
Feb 27, 2004 | 16.94 | 17.11 | 16.88 | 16.88 | 2,406,758 | -0.06(-0.33%) |
Feb 26, 2004 | 16.95 | 16.95 | 16.86 | 16.94 | 2,845,821 | -0.09(-0.51%) |
Feb 25, 2004 | 16.66 | 17.10 | 16.66 | 17.02 | 3,079,429 | +0.27(+1.61%) |
Feb 24, 2004 | 16.95 | 17.06 | 16.53 | 16.75 | 3,959,351 | -0.27(-1.57%) |
Feb 23, 2004 | 17.36 | 17.41 | 16.77 | 17.02 | 3,314,234 | -0.38(-2.19%) |
Feb 20, 2004 | 17.51 | 17.56 | 17.34 | 17.40 | 2,129,424 | +0.00(+0.02%) |
Feb 19, 2004 | 17.33 | 17.51 | 17.32 | 17.40 | 1,829,627 | +0.07(+0.40%) |
Feb 18, 2004 | 17.42 | 17.53 | 17.33 | 17.33 | 2,478,638 | -0.07(-0.41%) |
Feb 17, 2004 | 17.24 | 17.43 | 17.24 | 17.40 | 2,034,184 | +0.09(+0.54%) |
Feb 13, 2004 | 17.30 | 17.40 | 17.27 | 17.30 | 2,209,090 | +0.00(+0.00%) |
Feb 12, 2004 | 17.35 | 17.36 | 17.22 | 17.30 | 1,982,071 | -0.05(-0.27%) |
Feb 11, 2004 | 17.22 | 17.40 | 17.13 | 17.35 | 3,220,791 | +0.14(+0.83%) |
Feb 10, 2004 | 17.08 | 17.26 | 16.98 | 17.21 | 2,538,237 | +0.08(+0.48%) |
Feb 09, 2004 | 17.13 | 17.16 | 16.95 | 17.13 | 2,229,156 | -0.01(-0.04%) |
Feb 06, 2004 | 16.92 | 17.17 | 16.92 | 17.13 | 2,801,196 | +0.25(+1.49%) |
Feb 05, 2004 | 16.57 | 16.94 | 16.57 | 16.88 | 3,173,770 | +0.34(+2.03%) |
Feb 04, 2004 | 16.36 | 16.77 | 16.36 | 16.54 | 3,447,511 | +0.18(+1.12%) |
Feb 03, 2004 | 16.47 | 16.50 | 16.29 | 16.36 | 2,530,151 | -0.03(-0.19%) |
Feb 02, 2004 | 16.24 | 16.74 | 16.23 | 16.39 | 3,469,973 | +0.25(+1.53%) |
Jan 30, 2004 | 16.44 | 16.45 | 16.08 | 16.15 | 3,174,369 | -0.33(-2.02%) |
Jan 29, 2004 | 16.52 | 16.56 | 16.43 | 16.48 | 3,045,286 | -0.03(-0.16%) |
Jan 28, 2004 | 16.71 | 16.75 | 16.48 | 16.50 | 1,617,583 | -0.20(-1.21%) |
Jan 27, 2004 | 16.85 | 16.85 | 16.62 | 16.71 | 1,821,840 | -0.17(-1.00%) |
Jan 26, 2004 | 16.63 | 16.94 | 16.60 | 16.88 | 2,635,874 | +0.24(+1.47%) |
Jan 23, 2004 | 16.78 | 16.80 | 16.55 | 16.63 | 1,455,555 | -0.12(-0.70%) |
Jan 22, 2004 | 16.84 | 16.84 | 16.69 | 16.75 | 1,998,244 | -0.07(-0.40%) |
Jan 21, 2004 | 16.69 | 16.86 | 16.56 | 16.81 | 2,132,419 | +0.12(+0.72%) |
Jan 20, 2004 | 16.74 | 16.81 | 16.63 | 16.69 | 3,989,900 | -0.05(-0.29%) |
Jan 16, 2004 | 16.52 | 16.74 | 16.49 | 16.74 | 3,758,688 | +0.26(+1.58%) |
Jan 15, 2004 | 16.49 | 16.68 | 16.43 | 16.48 | 2,733,510 | -0.00(-0.02%) |
Jan 14, 2004 | 16.34 | 16.52 | 16.32 | 16.49 | 2,786,820 | +0.20(+1.23%) |
Jan 13, 2004 | 16.19 | 16.34 | 16.18 | 16.29 | 2,487,323 | +0.09(+0.57%) |
Jan 12, 2004 | 16.21 | 16.22 | 16.13 | 16.19 | 3,149,811 | +0.02(+0.10%) |
Jan 09, 2004 | 16.09 | 16.30 | 16.03 | 16.18 | 3,074,936 | +0.00(+0.02%) |
Jan 08, 2004 | 16.11 | 16.28 | 16.08 | 16.17 | 1,936,248 | +0.06(+0.37%) |
Jan 07, 2004 | 15.96 | 16.21 | 15.91 | 16.11 | 2,843,125 | +0.15(+0.95%) |
Jan 06, 2004 | 15.88 | 15.99 | 15.87 | 15.96 | 2,286,959 | +0.09(+0.55%) |
Jan 05, 2004 | 15.78 | 15.87 | 15.66 | 15.87 | 2,921,594 | +0.07(+0.43%) |
Jan 02, 2004 | 15.92 | 15.97 | 15.66 | 15.81 | 2,509,785 | -0.15(-0.96%) |
Dec 31, 2003 | 15.85 | 15.97 | 15.78 | 15.96 | 1,988,660 | +0.11(+0.66%) |
Dec 30, 2003 | 15.90 | 15.92 | 15.80 | 15.85 | 2,184,831 | -0.01(-0.07%) |
Dec 29, 2003 | 15.79 | 15.88 | 15.77 | 15.87 | 2,218,674 | +0.10(+0.60%) |
Dec 26, 2003 | 15.74 | 15.78 | 15.71 | 15.77 | 1,008,107 | +0.05(+0.34%) |
Dec 24, 2003 | 15.45 | 15.72 | 15.44 | 15.72 | 2,032,686 | +0.27(+1.73%) |
Dec 23, 2003 | 15.54 | 15.57 | 15.44 | 15.45 | 3,892,563 | -0.15(-0.96%) |
Dec 22, 2003 | 15.56 | 15.66 | 15.53 | 15.60 | 3,109,079 | +0.07(+0.47%) |
Dec 19, 2003 | 15.66 | 15.66 | 15.52 | 15.53 | 3,210,908 | -0.03(-0.19%) |
Dec 18, 2003 | 15.46 | 15.58 | 15.39 | 15.56 | 3,598,158 | +0.06(+0.40%) |
Dec 17, 2003 | 15.50 | 15.53 | 15.40 | 15.50 | 2,972,209 | -0.01(-0.04%) |
Dec 16, 2003 | 15.36 | 15.55 | 15.36 | 15.50 | 1,869,460 | +0.19(+1.23%) |
Dec 15, 2003 | 15.60 | 15.67 | 15.31 | 15.31 | 2,711,047 | -0.29(-1.85%) |
Dec 12, 2003 | 15.60 | 15.66 | 15.50 | 15.60 | 967,375 | +0.01(+0.03%) |
Dec 11, 2003 | 15.58 | 15.67 | 15.50 | 15.60 | 1,882,039 | +0.02(+0.12%) |
Dec 10, 2003 | 15.55 | 15.66 | 15.52 | 15.58 | 1,284,543 | +0.02(+0.14%) |
Dec 09, 2003 | 15.78 | 15.81 | 15.44 | 15.56 | 2,528,654 | -0.19(-1.18%) |
Dec 08, 2003 | 15.54 | 15.78 | 15.49 | 15.74 | 2,174,648 | +0.21(+1.33%) |
Dec 05, 2003 | 15.66 | 15.66 | 15.46 | 15.54 | 2,083,301 | -0.22(-1.38%) |
Dec 04, 2003 | 15.73 | 15.79 | 15.51 | 15.75 | 4,697,013 | +0.41(+2.70%) |
Dec 03, 2003 | 15.39 | 15.40 | 15.34 | 15.34 | 2,238,441 | +0.05(+0.34%) |
Dec 02, 2003 | 15.36 | 15.37 | 15.25 | 15.29 | 2,546,623 | -0.14(-0.92%) |
Dec 01, 2003 | 15.53 | 15.53 | 15.35 | 15.43 | 2,756,271 | -0.04(-0.23%) |
Nov 28, 2003 | 15.49 | 15.51 | 15.41 | 15.46 | 682,853 | -0.05(-0.32%) |
Nov 26, 2003 | 15.52 | 15.52 | 15.39 | 15.51 | 1,482,211 | +0.02(+0.13%) |
Nov 25, 2003 | 15.50 | 15.57 | 15.38 | 15.49 | 2,807,485 | -0.04(-0.27%) |
Nov 24, 2003 | 15.57 | 15.65 | 15.43 | 15.54 | 2,524,760 | -0.03(-0.20%) |
Nov 21, 2003 | 15.47 | 15.57 | 15.44 | 15.57 | 3,701,484 | +0.08(+0.51%) |
Nov 20, 2003 | 15.33 | 15.49 | 15.28 | 15.49 | 3,333,103 | +0.15(+0.99%) |
Nov 19, 2003 | 15.08 | 15.46 | 15.05 | 15.34 | 3,531,669 | +0.21(+1.41%) |
Nov 18, 2003 | 15.11 | 15.22 | 15.05 | 15.12 | 2,991,077 | -0.02(-0.14%) |
Nov 17, 2003 | 15.27 | 15.32 | 15.10 | 15.15 | 2,631,681 | -0.08(-0.50%) |
Nov 14, 2003 | 15.26 | 15.27 | 15.20 | 15.22 | 2,461,267 | -0.04(-0.25%) |
Nov 13, 2003 | 15.03 | 15.31 | 15.01 | 15.26 | 4,102,511 | +0.21(+1.36%) |
Nov 12, 2003 | 14.92 | 15.12 | 14.92 | 15.06 | 3,521,486 | +0.13(+0.88%) |
Nov 11, 2003 | 14.83 | 14.99 | 14.78 | 14.92 | 2,442,698 | +0.07(+0.49%) |
Nov 10, 2003 | 14.88 | 14.88 | 14.78 | 14.85 | 3,026,118 | -0.02(-0.11%) |
Nov 07, 2003 | 14.73 | 14.92 | 14.69 | 14.87 | 3,242,954 | +0.19(+1.31%) |
Nov 06, 2003 | 14.71 | 14.81 | 14.62 | 14.67 | 3,276,198 | -0.17(-1.15%) |
Nov 05, 2003 | 14.87 | 14.85 | 14.76 | 14.84 | 1,871,557 | +0.03(+0.21%) |
Nov 04, 2003 | 14.87 | 14.89 | 14.79 | 14.81 | 3,130,346 | -0.11(-0.70%) |
Nov 03, 2003 | 14.95 | 15.03 | 14.88 | 14.92 | 1,755,439 | -0.01(-0.04%) |
Oct 31, 2003 | 15.03 | 15.03 | 14.82 | 14.93 | 2,466,957 | -0.06(-0.41%) |
Oct 30, 2003 | 15.11 | 15.11 | 14.97 | 14.99 | 2,564,294 | -0.10(-0.67%) |
Oct 29, 2003 | 14.88 | 15.18 | 14.88 | 15.09 | 7,336,181 | +0.48(+3.29%) |
Oct 28, 2003 | 14.50 | 14.66 | 14.48 | 14.61 | 2,514,877 | +0.11(+0.74%) |
Oct 27, 2003 | 14.51 | 14.54 | 14.41 | 14.50 | 2,561,598 | -0.01(-0.07%) |
Oct 24, 2003 | 14.47 | 14.51 | 14.32 | 14.51 | 2,352,549 | +0.04(+0.28%) |
Oct 23, 2003 | 14.34 | 14.56 | 14.29 | 14.47 | 3,287,579 | +0.13(+0.93%) |
Oct 22, 2003 | 14.45 | 14.45 | 14.27 | 14.34 | 3,401,688 | -0.11(-0.77%) |
Oct 21, 2003 | 14.36 | 14.51 | 14.36 | 14.45 | 2,644,259 | +0.02(+0.14%) |
Oct 20, 2003 | 14.40 | 14.44 | 14.32 | 14.43 | 2,690,382 | +0.02(+0.12%) |
Oct 17, 2003 | 14.15 | 14.46 | 14.32 | 14.41 | 4,883,899 | +0.26(+1.83%) |
Oct 16, 2003 | 14.27 | 14.27 | 14.11 | 14.15 | 2,584,061 | -0.12(-0.84%) |
Oct 15, 2003 | 14.27 | 14.31 | 14.23 | 14.27 | 2,464,861 | -0.11(-0.74%) |
Oct 14, 2003 | 14.26 | 14.39 | 14.23 | 14.38 | 3,857,223 | +0.12(+0.87%) |
Oct 13, 2003 | 14.29 | 14.37 | 14.22 | 14.26 | 2,160,572 | -0.03(-0.20%) |
Oct 10, 2003 | 14.40 | 14.35 | 14.20 | 14.29 | 4,570,026 | -0.11(-0.78%) |
Oct 09, 2003 | 14.41 | 14.55 | 14.39 | 14.40 | 2,628,386 | +0.09(+0.64%) |
Oct 08, 2003 | 14.41 | 14.44 | 14.28 | 14.31 | 3,726,043 | -0.10(-0.70%) |
Oct 07, 2003 | 14.33 | 14.47 | 14.28 | 14.41 | 2,513,679 | +0.07(+0.51%) |
Oct 06, 2003 | 14.46 | 14.46 | 14.25 | 14.33 | 2,596,939 | -0.10(-0.69%) |
Oct 03, 2003 | 14.57 | 14.62 | 14.42 | 14.43 | 2,539,136 | +0.01(+0.07%) |
Oct 02, 2003 | 14.40 | 14.51 | 14.40 | 14.42 | 2,247,725 | -0.15(-1.03%) |
Oct 01, 2003 | 14.36 | 14.57 | 14.31 | 14.57 | 2,322,001 | +0.18(+1.24%) |
Sep 30, 2003 | 14.47 | 14.48 | 14.28 | 14.39 | 2,837,435 | -0.07(-0.51%) |
Sep 29, 2003 | 14.38 | 14.65 | 14.46 | 14.47 | 4,073,460 | +0.09(+0.59%) |
Sep 26, 2003 | 14.27 | 14.50 | 14.27 | 14.38 | 6,679,983 | +0.21(+1.45%) |
Sep 25, 2003 | 14.01 | 14.31 | 13.88 | 14.18 | 9,927,131 | -0.18(-1.26%) |
Sep 24, 2003 | 14.68 | 14.68 | 14.36 | 14.36 | 6,567,671 | -0.33(-2.23%) |
Sep 23, 2003 | 15.27 | 15.19 | 14.62 | 14.68 | 9,574,023 | -0.59(-3.86%) |
Sep 22, 2003 | 15.46 | 15.48 | 15.19 | 15.27 | 2,775,739 | -0.29(-1.88%) |
Sep 19, 2003 | 15.78 | 15.78 | 15.48 | 15.57 | 3,615,828 | -0.21(-1.35%) |
Sep 18, 2003 | 15.82 | 15.86 | 15.74 | 15.78 | 1,788,297 | -0.04(-0.24%) |
Sep 17, 2003 | 15.83 | 15.88 | 15.74 | 15.82 | 1,835,617 | -0.02(-0.09%) |
Sep 16, 2003 | 15.67 | 15.86 | 15.68 | 15.83 | 2,488,820 | +0.16(+1.04%) |
Sep 15, 2003 | 15.53 | 15.75 | 15.44 | 15.67 | 2,310,620 | +0.13(+0.84%) |
Sep 12, 2003 | 15.51 | 15.59 | 15.38 | 15.54 | 1,571,161 | +0.03(+0.16%) |
Sep 11, 2003 | 15.53 | 15.61 | 15.46 | 15.51 | 2,049,159 | +0.02(+0.14%) |
Sep 10, 2003 | 15.60 | 15.66 | 15.38 | 15.49 | 3,003,356 | -0.22(-1.38%) |
Sep 09, 2003 | 15.90 | 15.90 | 15.63 | 15.71 | 1,784,104 | -0.15(-0.95%) |
Sep 08, 2003 | 15.77 | 15.91 | 15.74 | 15.86 | 1,933,852 | +0.12(+0.76%) |
Sep 05, 2003 | 15.79 | 15.81 | 15.57 | 15.74 | 2,076,413 | -0.17(-1.04%) |
Sep 04, 2003 | 16.05 | 16.05 | 15.81 | 15.90 | 2,082,403 | -0.12(-0.74%) |
Sep 03, 2003 | 16.01 | 16.08 | 15.86 | 16.02 | 3,230,076 | +0.06(+0.35%) |
Sep 02, 2003 | 15.98 | 16.13 | 15.84 | 15.97 | 1,939,243 | +0.03(+0.18%) |
Aug 29, 2003 | 15.83 | 15.97 | 15.82 | 15.94 | 1,535,821 | +0.03(+0.16%) |
Aug 28, 2003 | 15.79 | 15.93 | 15.72 | 15.91 | 2,853,308 | +0.11(+0.68%) |
Aug 27, 2003 | 15.89 | 15.93 | 15.73 | 15.81 | 2,283,964 | -0.12(-0.74%) |
Aug 26, 2003 | 15.73 | 15.99 | 15.72 | 15.93 | 1,838,912 | +0.20(+1.25%) |
Aug 25, 2003 | 15.69 | 15.73 | 15.58 | 15.73 | 2,362,133 | -0.10(-0.65%) |
Aug 22, 2003 | 16.24 | 16.24 | 15.78 | 15.83 | 2,363,032 | -0.38(-2.34%) |
Aug 21, 2003 | 16.14 | 16.25 | 15.99 | 16.21 | 6,181,620 | +0.48(+3.07%) |
Aug 20, 2003 | 16.03 | 16.03 | 15.68 | 15.73 | 2,545,126 | -0.31(-1.94%) |
Aug 19, 2003 | 15.90 | 16.19 | 15.90 | 16.04 | 4,153,725 | +0.14(+0.89%) |
Aug 18, 2003 | 15.55 | 15.90 | 15.54 | 15.90 | 2,825,455 | +0.38(+2.42%) |
Aug 15, 2003 | 15.54 | 15.73 | 15.48 | 15.52 | 1,365,407 | +0.00(+0.02%) |
Aug 14, 2003 | 15.22 | 15.56 | 15.09 | 15.52 | 3,817,689 | +0.30(+1.96%) |
Aug 13, 2003 | 15.30 | 15.34 | 15.17 | 15.22 | 1,740,377 | -0.08(-0.50%) |
Aug 12, 2003 | 15.26 | 15.30 | 15.11 | 15.30 | 1,861,973 | +0.05(+0.33%) |
Aug 11, 2003 | 15.23 | 15.41 | 15.10 | 15.25 | 2,660,133 | +0.06(+0.41%) |
Aug 08, 2003 | 15.28 | 15.30 | 15.13 | 15.19 | 2,122,835 | -0.11(-0.69%) |
Aug 07, 2003 | 15.32 | 15.36 | 15.08 | 15.29 | 2,735,007 | +0.10(+0.64%) |
Aug 06, 2003 | 15.08 | 15.30 | 14.97 | 15.19 | 2,334,879 | +0.00(+0.01%) |
Aug 05, 2003 | 15.36 | 15.36 | 15.03 | 15.19 | 3,823,679 | -0.13(-0.82%) |
Aug 04, 2003 | 15.38 | 15.41 | 15.23 | 15.32 | 3,064,454 | -0.02(-0.12%) |
Aug 01, 2003 | 15.44 | 15.45 | 15.19 | 15.34 | 2,327,092 | -0.06(-0.41%) |
Jul 31, 2003 | 15.53 | 15.63 | 15.38 | 15.40 | 2,856,303 | -0.05(-0.35%) |
Jul 30, 2003 | 15.39 | 15.48 | 15.30 | 15.45 | 3,098,297 | +0.03(+0.17%) |
Jul 29, 2003 | 15.39 | 15.51 | 15.18 | 15.43 | 5,919,260 | +0.01(+0.04%) |
Jul 28, 2003 | 14.98 | 15.49 | 14.93 | 15.42 | 11,401,854 | +0.88(+6.04%) |
Jul 25, 2003 | 14.40 | 14.56 | 14.32 | 14.54 | 4,152,227 | +0.16(+1.10%) |
Jul 24, 2003 | 14.79 | 14.82 | 14.38 | 14.38 | 4,240,879 | -0.38(-2.55%) |
Jul 23, 2003 | 14.86 | 14.94 | 14.67 | 14.76 | 2,808,983 | -0.12(-0.80%) |
Jul 22, 2003 | 14.48 | 14.96 | 14.48 | 14.88 | 3,636,493 | +0.21(+1.43%) |
Jul 21, 2003 | 14.86 | 14.98 | 14.56 | 14.67 | 3,176,466 | -0.20(-1.35%) |
Jul 18, 2003 | 14.50 | 14.89 | 14.44 | 14.87 | 3,669,438 | +0.45(+3.11%) |
Jul 17, 2003 | 14.57 | 14.57 | 14.36 | 14.42 | 2,296,543 | -0.15(-1.02%) |
Jul 16, 2003 | 14.65 | 14.69 | 14.43 | 14.57 | 3,924,609 | -0.08(-0.57%) |
Jul 15, 2003 | 14.71 | 14.81 | 14.62 | 14.65 | 2,683,194 | -0.04(-0.28%) |
Jul 14, 2003 | 14.75 | 14.75 | 14.64 | 14.69 | 3,244,452 | -0.03(-0.19%) |
Jul 11, 2003 | 14.68 | 14.78 | 14.60 | 14.72 | 3,179,760 | +0.08(+0.54%) |
Jul 10, 2003 | 14.34 | 14.67 | 14.33 | 14.64 | 4,482,573 | +0.26(+1.80%) |
Jul 09, 2003 | 14.40 | 14.45 | 14.30 | 14.38 | 3,461,587 | -0.09(-0.61%) |
Jul 08, 2003 | 14.38 | 14.48 | 14.26 | 14.47 | 2,942,559 | +0.11(+0.79%) |
Jul 07, 2003 | 14.37 | 14.56 | 14.32 | 14.36 | 2,850,912 | -0.01(-0.08%) |
Jul 03, 2003 | 14.60 | 14.62 | 14.37 | 14.37 | 1,755,053 | -0.32(-2.19%) |
Jul 02, 2003 | 14.72 | 14.73 | 14.56 | 14.69 | 2,294,746 | -0.03(-0.23%) |
Jul 01, 2003 | 14.41 | 14.74 | 13.78 | 14.72 | 3,679,321 | +0.32(+2.21%) |
Jun 30, 2003 | 14.37 | 14.42 | 14.31 | 14.41 | 2,714,042 | +0.08(+0.55%) |
Jun 27, 2003 | 14.51 | 14.51 | 14.32 | 14.33 | 2,125,830 | -0.15(-1.04%) |
Jun 26, 2003 | 14.58 | 14.61 | 14.42 | 14.48 | 2,761,662 | -0.14(-0.94%) |
Jun 25, 2003 | 14.67 | 14.83 | 14.58 | 14.61 | 2,692,478 | -0.14(-0.92%) |
Jun 24, 2003 | 14.67 | 14.84 | 14.66 | 14.75 | 3,181,258 | +0.03(+0.22%) |
Jun 23, 2003 | 14.69 | 14.77 | 14.62 | 14.72 | 3,129,744 | -0.10(-0.66%) |
Jun 20, 2003 | 14.68 | 14.91 | 14.63 | 14.82 | 6,104,948 | +0.19(+1.32%) |
Jun 19, 2003 | 14.53 | 14.76 | 14.52 | 14.62 | 3,797,024 | +0.07(+0.50%) |
Jun 18, 2003 | 14.39 | 14.58 | 14.28 | 14.55 | 3,862,015 | +0.16(+1.11%) |
Jun 17, 2003 | 14.52 | 14.52 | 14.25 | 14.39 | 4,518,213 | -0.16(-1.07%) |
Jun 16, 2003 | 14.40 | 14.54 | 14.36 | 14.54 | 2,859,897 | +0.19(+1.29%) |
Jun 13, 2003 | 14.66 | 14.72 | 14.30 | 14.36 | 2,793,708 | -0.25(-1.69%) |
Jun 12, 2003 | 14.53 | 14.84 | 14.53 | 14.61 | 3,944,676 | +0.07(+0.49%) |
Jun 11, 2003 | 14.40 | 14.56 | 14.09 | 14.53 | 3,277,396 | +0.32(+2.28%) |
Jun 10, 2003 | 14.00 | 14.22 | 13.92 | 14.21 | 4,021,347 | +0.27(+1.94%) |
Jun 09, 2003 | 14.26 | 14.26 | 13.84 | 13.94 | 5,653,606 | -0.32(-2.22%) |
Jun 06, 2003 | 14.46 | 14.51 | 14.26 | 14.26 | 5,783,588 | -0.10(-0.69%) |
Jun 05, 2003 | 14.40 | 14.59 | 14.32 | 14.36 | 4,336,718 | -0.05(-0.36%) |
Jun 04, 2003 | 14.52 | 14.56 | 14.32 | 14.41 | 5,412,212 | -0.17(-1.15%) |
Jun 03, 2003 | 14.70 | 14.72 | 14.55 | 14.57 | 3,216,898 | -0.07(-0.47%) |
Jun 02, 2003 | 14.71 | 14.81 | 14.61 | 14.64 | 4,223,208 | +0.00(+0.01%) |
May 30, 2003 | 14.58 | 14.68 | 14.50 | 14.64 | 8,036,705 | +0.19(+1.32%) |
May 29, 2003 | 14.61 | 14.64 | 14.43 | 14.45 | 5,160,335 | -0.16(-1.07%) |
May 28, 2003 | 14.77 | 14.78 | 14.55 | 14.61 | 5,024,662 | -0.08(-0.52%) |
May 27, 2003 | 14.73 | 14.92 | 14.67 | 14.68 | 4,615,549 | -0.19(-1.25%) |
May 23, 2003 | 14.50 | 14.98 | 14.35 | 14.87 | 3,907,538 | +0.33(+2.26%) |
May 22, 2003 | 14.51 | 14.73 | 14.47 | 14.54 | 2,997,666 | +0.03(+0.22%) |
May 21, 2003 | 14.72 | 14.72 | 14.47 | 14.51 | 2,848,816 | -0.21(-1.42%) |
May 20, 2003 | 14.76 | 14.86 | 14.55 | 14.72 | 3,542,451 | -0.09(-0.60%) |
May 19, 2003 | 15.03 | 15.11 | 14.76 | 14.81 | 3,225,284 | -0.37(-2.43%) |
May 16, 2003 | 15.08 | 15.30 | 15.03 | 15.18 | 2,820,064 | -0.02(-0.11%) |
May 15, 2003 | 15.38 | 15.46 | 15.15 | 15.19 | 3,529,573 | -0.15(-0.98%) |
May 14, 2003 | 15.28 | 15.37 | 15.20 | 15.34 | 3,868,005 | +0.06(+0.38%) |
May 13, 2003 | 15.11 | 15.29 | 14.98 | 15.28 | 3,161,491 | +0.17(+1.10%) |
May 12, 2003 | 14.89 | 15.17 | 14.77 | 15.12 | 3,238,462 | +0.29(+1.97%) |
May 09, 2003 | 14.81 | 14.87 | 14.75 | 14.82 | 2,733,809 | +0.13(+0.85%) |
May 08, 2003 | 14.76 | 14.90 | 14.64 | 14.70 | 2,235,446 | -0.18(-1.18%) |
May 07, 2003 | 14.81 | 14.91 | 14.74 | 14.87 | 6,221,752 | +0.01(+0.08%) |
May 06, 2003 | 14.92 | 15.03 | 14.77 | 14.86 | 4,261,244 | +0.09(+0.60%) |
May 05, 2003 | 15.00 | 15.11 | 14.63 | 14.77 | 4,099,516 | -0.22(-1.48%) |
May 02, 2003 | 14.85 | 15.12 | 14.81 | 15.00 | 5,016,277 | +0.38(+2.57%) |