Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 15.78 | 15.80 | 15.77 | 15.77 | 21,433 | -0.01(-0.04%) |
May 27, 2004 | 15.95 | 15.95 | 15.72 | 15.78 | 125,837 | -0.11(-0.69%) |
May 26, 2004 | 16.03 | 16.04 | 15.83 | 15.89 | 74,672 | -0.11(-0.67%) |
May 25, 2004 | 15.82 | 16.00 | 15.82 | 16.00 | 141,048 | +0.29(+1.87%) |
May 24, 2004 | 15.42 | 15.70 | 15.42 | 15.70 | 64,992 | +0.35(+2.29%) |
May 21, 2004 | 15.50 | 15.52 | 15.35 | 15.35 | 52,547 | -0.07(-0.46%) |
May 20, 2004 | 15.50 | 15.50 | 15.39 | 15.42 | 19,359 | -0.01(-0.04%) |
May 19, 2004 | 15.55 | 15.66 | 15.40 | 15.43 | 76,746 | +0.03(+0.18%) |
May 18, 2004 | 15.56 | 15.57 | 15.35 | 15.40 | 124,454 | -0.15(-0.95%) |
May 17, 2004 | 15.59 | 15.64 | 15.53 | 15.55 | 64,992 | -0.07(-0.45%) |
May 14, 2004 | 15.56 | 15.71 | 15.49 | 15.62 | 161,099 | +0.17(+1.11%) |
May 13, 2004 | 15.53 | 15.54 | 15.42 | 15.45 | 42,176 | -0.05(-0.33%) |
May 12, 2004 | 15.47 | 15.50 | 15.27 | 15.50 | 74,672 | +0.12(+0.79%) |
May 11, 2004 | 15.29 | 15.38 | 15.27 | 15.38 | 33,187 | +0.20(+1.32%) |
May 10, 2004 | 15.26 | 15.29 | 15.03 | 15.17 | 279,331 | -0.34(-2.22%) |
May 07, 2004 | 15.91 | 15.91 | 15.51 | 15.52 | 358,843 | -0.47(-2.96%) |
May 06, 2004 | 16.09 | 16.09 | 15.82 | 15.99 | 142,431 | -0.13(-0.82%) |
May 05, 2004 | 15.98 | 16.12 | 15.91 | 16.12 | 63,610 | +0.06(+0.36%) |
May 04, 2004 | 16.05 | 16.15 | 15.95 | 16.07 | 118,231 | +0.12(+0.76%) |
May 03, 2004 | 15.65 | 15.95 | 15.65 | 15.95 | 262,045 | +0.27(+1.73%) |
Apr 30, 2004 | 15.74 | 15.77 | 15.62 | 15.68 | 264,811 | +0.03(+0.21%) |
Apr 29, 2004 | 15.97 | 15.98 | 15.55 | 15.64 | 105,786 | -0.25(-1.57%) |
Apr 28, 2004 | 16.17 | 16.17 | 15.89 | 15.89 | 217,795 | -0.41(-2.51%) |
Apr 27, 2004 | 16.11 | 16.38 | 16.11 | 16.30 | 133,442 | +0.20(+1.25%) |
Apr 26, 2004 | 16.21 | 16.25 | 16.10 | 16.10 | 134,134 | +0.04(+0.26%) |
Apr 23, 2004 | 16.13 | 16.13 | 15.99 | 16.06 | 151,419 | -0.13(-0.80%) |
Apr 22, 2004 | 15.80 | 16.19 | 15.80 | 16.19 | 85,735 | +0.34(+2.13%) |
Apr 21, 2004 | 15.84 | 15.87 | 15.76 | 15.85 | 73,289 | -0.02(-0.15%) |
Apr 20, 2004 | 16.29 | 16.29 | 15.87 | 15.87 | 129,294 | -0.47(-2.86%) |
Apr 19, 2004 | 16.41 | 16.43 | 16.27 | 16.34 | 96,797 | -0.03(-0.18%) |
Apr 16, 2004 | 16.26 | 16.39 | 16.25 | 16.37 | 206,732 | +0.14(+0.87%) |
Apr 15, 2004 | 16.06 | 16.23 | 16.06 | 16.23 | 208,115 | +0.26(+1.61%) |
Apr 14, 2004 | 15.89 | 16.07 | 15.89 | 15.97 | 179,076 | -0.10(-0.63%) |
Apr 13, 2004 | 16.34 | 16.34 | 16.04 | 16.07 | 126,528 | -0.23(-1.38%) |
Apr 12, 2004 | 16.16 | 16.31 | 16.16 | 16.30 | 91,266 | +0.22(+1.37%) |
Apr 08, 2004 | 16.12 | 16.14 | 16.01 | 16.08 | 271,725 | +0.02(+0.12%) |
Apr 07, 2004 | 16.03 | 16.09 | 15.95 | 16.06 | 109,934 | -0.01(-0.05%) |
Apr 06, 2004 | 16.10 | 16.11 | 16.00 | 16.07 | 132,060 | +0.02(+0.10%) |
Apr 05, 2004 | 16.03 | 16.05 | 15.96 | 16.05 | 235,080 | +0.04(+0.28%) |
Apr 02, 2004 | 15.92 | 16.01 | 15.88 | 16.01 | 237,154 | +0.13(+0.82%) |
Apr 01, 2004 | 16.03 | 16.04 | 15.83 | 15.88 | 193,595 | -0.10(-0.64%) |
Mar 31, 2004 | 16.00 | 16.01 | 15.82 | 15.98 | 479,149 | +0.07(+0.45%) |
Mar 30, 2004 | 15.67 | 15.95 | 15.67 | 15.91 | 100,254 | +0.30(+1.90%) |
Mar 29, 2004 | 15.59 | 15.66 | 15.59 | 15.61 | 86,426 | +0.11(+0.72%) |
Mar 26, 2004 | 15.45 | 15.60 | 15.42 | 15.50 | 193,595 | +0.13(+0.88%) |
Mar 25, 2004 | 15.33 | 15.37 | 15.28 | 15.37 | 224,709 | +0.10(+0.63%) |
Mar 24, 2004 | 15.55 | 15.56 | 15.26 | 15.27 | 173,544 | -0.33(-2.10%) |
Mar 23, 2004 | 15.72 | 15.72 | 15.47 | 15.60 | 98,872 | -0.06(-0.37%) |
Mar 22, 2004 | 15.80 | 15.80 | 15.63 | 15.66 | 434,899 | -0.20(-1.25%) |
Mar 19, 2004 | 16.05 | 16.07 | 15.86 | 15.86 | 227,475 | -0.18(-1.12%) |
Mar 18, 2004 | 16.00 | 16.08 | 15.94 | 16.04 | 145,196 | +0.08(+0.47%) |
Mar 17, 2004 | 15.79 | 15.96 | 15.75 | 15.96 | 101,637 | +0.24(+1.56%) |
Mar 16, 2004 | 15.79 | 15.79 | 15.60 | 15.72 | 98,180 | +0.02(+0.16%) |
Mar 15, 2004 | 15.77 | 15.82 | 15.67 | 15.69 | 223,326 | -0.08(-0.53%) |
Mar 12, 2004 | 15.62 | 15.77 | 15.58 | 15.77 | 143,814 | +0.23(+1.46%) |
Mar 11, 2004 | 15.69 | 15.81 | 15.53 | 15.55 | 157,642 | -0.22(-1.38%) |
Mar 10, 2004 | 16.15 | 16.15 | 15.75 | 15.76 | 255,131 | -0.38(-2.38%) |
Mar 09, 2004 | 16.24 | 16.26 | 16.08 | 16.15 | 169,396 | -0.12(-0.72%) |
Mar 08, 2004 | 16.41 | 16.43 | 16.27 | 16.27 | 168,013 | -0.04(-0.27%) |
Mar 05, 2004 | 16.21 | 16.34 | 16.21 | 16.31 | 183,916 | +0.19(+1.15%) |
Mar 04, 2004 | 16.13 | 16.16 | 16.05 | 16.13 | 97,489 | -0.03(-0.20%) |
Mar 03, 2004 | 16.11 | 16.18 | 15.98 | 16.16 | 157,642 | -0.02(-0.11%) |
Mar 02, 2004 | 16.35 | 16.36 | 16.16 | 16.18 | 147,962 | -0.18(-1.07%) |
Mar 01, 2004 | 16.10 | 16.36 | 16.10 | 16.35 | 409,316 | +0.32(+2.02%) |
Feb 27, 2004 | 15.95 | 16.05 | 15.91 | 16.03 | 82,278 | +0.12(+0.74%) |
Feb 26, 2004 | 15.82 | 15.93 | 15.76 | 15.91 | 205,349 | +0.09(+0.59%) |
Feb 25, 2004 | 15.75 | 15.82 | 15.73 | 15.82 | 172,853 | +0.07(+0.44%) |
Feb 24, 2004 | 15.63 | 15.78 | 15.63 | 15.75 | 72,598 | +0.09(+0.59%) |
Feb 23, 2004 | 15.67 | 15.69 | 15.62 | 15.65 | 121,688 | +0.02(+0.16%) |
Feb 20, 2004 | 15.76 | 15.76 | 15.51 | 15.63 | 212,955 | -0.09(-0.54%) |
Feb 19, 2004 | 15.73 | 15.78 | 15.64 | 15.71 | 162,482 | +0.08(+0.54%) |
Feb 18, 2004 | 15.89 | 15.89 | 15.63 | 15.63 | 115,466 | -0.24(-1.50%) |
Feb 17, 2004 | 15.82 | 15.88 | 15.82 | 15.87 | 224,018 | +0.19(+1.19%) |
Feb 13, 2004 | 15.76 | 15.76 | 15.61 | 15.68 | 197,052 | -0.05(-0.34%) |
Feb 12, 2004 | 15.72 | 15.81 | 15.69 | 15.74 | 148,653 | +0.01(+0.09%) |
Feb 11, 2004 | 15.52 | 15.75 | 15.49 | 15.72 | 138,282 | +0.21(+1.36%) |
Feb 10, 2004 | 15.38 | 15.53 | 15.35 | 15.51 | 230,240 | +0.16(+1.04%) |
Feb 09, 2004 | 15.30 | 15.39 | 15.30 | 15.35 | 160,407 | +0.22(+1.45%) |
Feb 06, 2004 | 15.03 | 15.14 | 14.98 | 15.13 | 58,770 | +0.14(+0.96%) |
Feb 05, 2004 | 15.03 | 15.07 | 14.92 | 14.99 | 79,512 | -0.05(-0.35%) |
Feb 04, 2004 | 15.19 | 15.19 | 15.02 | 15.04 | 100,946 | -0.19(-1.26%) |
Feb 03, 2004 | 15.22 | 15.25 | 15.14 | 15.23 | 105,094 | +0.04(+0.24%) |
Feb 02, 2004 | 15.16 | 15.27 | 15.05 | 15.20 | 201,892 | +0.01(+0.09%) |
Jan 30, 2004 | 15.20 | 15.20 | 15.09 | 15.18 | 218,486 | -0.01(-0.09%) |
Jan 29, 2004 | 15.43 | 15.43 | 15.12 | 15.20 | 96,106 | -0.20(-1.30%) |
Jan 28, 2004 | 15.62 | 15.66 | 15.34 | 15.40 | 78,129 | -0.25(-1.62%) |
Jan 27, 2004 | 15.69 | 15.73 | 15.62 | 15.65 | 114,083 | -0.02(-0.11%) |
Jan 26, 2004 | 15.59 | 15.67 | 15.52 | 15.67 | 188,064 | +0.07(+0.45%) |
Jan 23, 2004 | 15.65 | 15.72 | 15.57 | 15.60 | 114,083 | -0.03(-0.19%) |
Jan 22, 2004 | 15.75 | 15.75 | 15.59 | 15.63 | 44,941 | -0.09(-0.54%) |
Jan 21, 2004 | 15.62 | 15.74 | 15.61 | 15.71 | 200,509 | +0.10(+0.63%) |
Jan 20, 2004 | 15.42 | 15.64 | 15.38 | 15.61 | 223,326 | +0.36(+2.38%) |
Jan 16, 2004 | 15.15 | 15.25 | 15.11 | 15.25 | 261,354 | +0.06(+0.38%) |
Jan 15, 2004 | 15.49 | 15.50 | 15.19 | 15.19 | 323,581 | -0.22(-1.42%) |
Jan 14, 2004 | 15.48 | 15.48 | 15.33 | 15.41 | 149,345 | -0.07(-0.43%) |
Jan 13, 2004 | 15.61 | 15.65 | 15.48 | 15.48 | 73,289 | -0.07(-0.46%) |
Jan 12, 2004 | 15.61 | 15.61 | 15.51 | 15.55 | 115,466 | -0.03(-0.19%) |
Jan 09, 2004 | 15.42 | 15.65 | 15.37 | 15.58 | 231,623 | -0.05(-0.31%) |
Jan 08, 2004 | 15.54 | 15.62 | 15.45 | 15.62 | 127,911 | +0.08(+0.54%) |
Jan 07, 2004 | 15.62 | 15.62 | 15.51 | 15.54 | 218,486 | -0.22(-1.38%) |
Jan 06, 2004 | 15.83 | 15.83 | 15.71 | 15.76 | 534,462 | -0.04(-0.23%) |
Jan 05, 2004 | 15.62 | 15.79 | 15.62 | 15.79 | 368,523 | +0.32(+2.05%) |
Jan 02, 2004 | 15.54 | 15.58 | 15.45 | 15.48 | 291,776 | +0.03(+0.19%) |
Dec 31, 2003 | 15.61 | 15.62 | 15.44 | 15.45 | 104,403 | -0.10(-0.65%) |
Dec 30, 2003 | 15.53 | 15.60 | 15.53 | 15.55 | 206,041 | +0.04(+0.24%) |
Dec 29, 2003 | 15.32 | 15.52 | 15.32 | 15.51 | 129,985 | +0.21(+1.34%) |
Dec 26, 2003 | 15.23 | 15.31 | 15.23 | 15.31 | 60,152 | +0.08(+0.53%) |
Dec 24, 2003 | 15.11 | 15.25 | 15.11 | 15.23 | 95,415 | +0.12(+0.79%) |
Dec 23, 2003 | 15.17 | 15.18 | 15.01 | 15.11 | 141,048 | -0.04(-0.29%) |
Dec 22, 2003 | 15.10 | 15.16 | 15.12 | 15.15 | 266,194 | +0.05(+0.33%) |
Dec 19, 2003 | 15.16 | 15.16 | 15.04 | 15.10 | 183,916 | -0.03(-0.19%) |
Dec 18, 2003 | 14.82 | 15.17 | 14.82 | 15.13 | 298,690 | +0.35(+2.40%) |
Dec 17, 2003 | 14.62 | 14.77 | 14.60 | 14.77 | 180,458 | +0.17(+1.19%) |
Dec 16, 2003 | 14.55 | 14.59 | 14.55 | 14.60 | 110,626 | +0.13(+0.91%) |
Dec 15, 2003 | 14.63 | 14.63 | 14.47 | 14.47 | 129,294 | -0.22(-1.47%) |
Dec 12, 2003 | 14.56 | 14.68 | 14.56 | 14.68 | 104,403 | +0.15(+1.03%) |
Dec 11, 2003 | 14.41 | 14.54 | 14.35 | 14.53 | 64,992 | +0.10(+0.68%) |
Dec 10, 2003 | 14.54 | 14.54 | 14.42 | 14.44 | 113,391 | -0.12(-0.80%) |
Dec 09, 2003 | 14.65 | 14.65 | 14.55 | 14.55 | 248,908 | +0.00(+0.01%) |
Dec 08, 2003 | 14.40 | 14.53 | 14.38 | 14.55 | 161,099 | +0.19(+1.32%) |
Dec 05, 2003 | 14.29 | 14.38 | 14.29 | 14.36 | 78,821 | +0.03(+0.22%) |
Dec 04, 2003 | 14.08 | 14.33 | 14.08 | 14.33 | 81,586 | +0.23(+1.65%) |
Dec 03, 2003 | 14.11 | 14.15 | 14.09 | 14.10 | 152,111 | +0.00(+0.02%) |
Dec 02, 2003 | 13.97 | 14.11 | 13.97 | 14.09 | 72,598 | +0.09(+0.66%) |
Dec 01, 2003 | 13.92 | 14.00 | 13.92 | 14.00 | 50,473 | +0.19(+1.34%) |
Nov 28, 2003 | 13.79 | 13.82 | 13.78 | 13.82 | 27,656 | +0.03(+0.23%) |
Nov 26, 2003 | 13.73 | 13.79 | 13.73 | 13.78 | 68,449 | +0.14(+1.00%) |
Nov 25, 2003 | 13.57 | 13.65 | 13.57 | 13.65 | 19,359 | +0.13(+1.00%) |
Nov 24, 2003 | 13.53 | 13.53 | 13.51 | 13.51 | 30,422 | +0.02(+0.14%) |
Nov 21, 2003 | 13.56 | 13.56 | 13.50 | 13.49 | 64,301 | -0.12(-0.90%) |
Nov 20, 2003 | 13.53 | 13.62 | 13.53 | 13.62 | 30,422 | +0.05(+0.34%) |
Nov 19, 2003 | 13.52 | 13.57 | 13.52 | 13.57 | 47,016 | +0.03(+0.21%) |
Nov 18, 2003 | 13.56 | 13.56 | 13.54 | 13.54 | 34,570 | +0.01(+0.11%) |
Nov 17, 2003 | 13.51 | 13.53 | 13.47 | 13.53 | 49,090 | -0.17(-1.26%) |
Nov 14, 2003 | 13.70 | 13.77 | 13.65 | 13.70 | 100,946 | +0.02(+0.18%) |
Nov 13, 2003 | 13.59 | 13.63 | 13.59 | 13.67 | 62,227 | +0.10(+0.75%) |
Nov 12, 2003 | 13.42 | 13.57 | 13.42 | 13.57 | 33,879 | +0.15(+1.11%) |
Nov 11, 2003 | 13.44 | 13.44 | 13.42 | 13.42 | 16,593 | -0.03(-0.19%) |
Nov 10, 2003 | 13.54 | 13.55 | 13.49 | 13.45 | 76,746 | -0.10(-0.73%) |
Nov 07, 2003 | 13.45 | 13.57 | 13.45 | 13.55 | 97,489 | +0.11(+0.79%) |
Nov 06, 2003 | 13.44 | 13.46 | 13.35 | 13.44 | 67,758 | +0.03(+0.22%) |
Nov 05, 2003 | 13.49 | 13.43 | 13.41 | 13.41 | 22,816 | -0.08(-0.58%) |
Nov 04, 2003 | 13.49 | 13.49 | 13.49 | 13.49 | 14,692 | +0.01(+0.05%) |
Nov 03, 2003 | 13.54 | 13.54 | 13.48 | 13.49 | 23,853 | +0.16(+1.17%) |
Oct 31, 2003 | 13.33 | 13.33 | 13.33 | 13.33 | 0 | +0.00(+0.00%) |
Oct 30, 2003 | 13.35 | 13.35 | 13.33 | 13.33 | 29,730 | -0.11(-0.80%) |
Oct 29, 2003 | 13.44 | 13.45 | 13.38 | 13.44 | 19,359 | +0.05(+0.36%) |
Oct 28, 2003 | 13.36 | 13.39 | 13.32 | 13.39 | 38,027 | +0.03(+0.21%) |
Oct 27, 2003 | 13.37 | 13.41 | 13.34 | 13.36 | 32,496 | +0.02(+0.16%) |
Oct 24, 2003 | 13.36 | 13.38 | 13.31 | 13.34 | 47,016 | -0.08(-0.60%) |
Oct 23, 2003 | 13.38 | 13.42 | 13.30 | 13.42 | 15,902 | -0.01(-0.08%) |
Oct 22, 2003 | 13.58 | 13.58 | 13.43 | 13.43 | 29,039 | -0.19(-1.40%) |
Oct 21, 2003 | 13.54 | 13.62 | 13.54 | 13.62 | 207,424 | +0.10(+0.76%) |
Oct 20, 2003 | 13.56 | 13.56 | 13.48 | 13.52 | 40,101 | -0.02(-0.18%) |
Oct 17, 2003 | 13.60 | 13.60 | 13.54 | 13.54 | 47,707 | -0.05(-0.38%) |
Oct 16, 2003 | 13.60 | 13.60 | 13.60 | 13.60 | 1,382 | +0.02(+0.15%) |
Oct 15, 2003 | 13.67 | 13.67 | 13.56 | 13.58 | 20,050 | -0.14(-1.04%) |
Oct 14, 2003 | 13.73 | 13.73 | 13.62 | 13.72 | 38,027 | -0.02(-0.12%) |
Oct 13, 2003 | 13.65 | 13.74 | 13.67 | 13.73 | 20,050 | +0.09(+0.65%) |
Oct 10, 2003 | 13.50 | 13.66 | 13.64 | 13.65 | 26,273 | +0.15(+1.09%) |
Oct 09, 2003 | 13.53 | 13.56 | 13.50 | 13.50 | 29,730 | -0.02(-0.18%) |
Oct 08, 2003 | 13.57 | 13.57 | 13.57 | 13.52 | 96,797 | -0.04(-0.32%) |
Oct 07, 2003 | 13.43 | 13.57 | 13.43 | 13.57 | 110,626 | +0.07(+0.49%) |
Oct 06, 2003 | 13.45 | 13.50 | 13.45 | 13.50 | 17,285 | +0.08(+0.56%) |
Oct 03, 2003 | 13.42 | 13.42 | 13.42 | 13.42 | 32,496 | +0.07(+0.54%) |
Oct 02, 2003 | 13.29 | 13.35 | 13.29 | 13.35 | 253,748 | +0.16(+1.23%) |
Oct 01, 2003 | 13.19 | 13.19 | 13.19 | 13.19 | 30,422 | +0.06(+0.45%) |
Sep 30, 2003 | 13.00 | 13.13 | 12.96 | 13.13 | 38,027 | +0.08(+0.60%) |
Sep 29, 2003 | 12.99 | 13.05 | 12.99 | 13.05 | 20,050 | +0.02(+0.17%) |
Sep 26, 2003 | 13.07 | 13.07 | 12.96 | 13.03 | 22,125 | -0.18(-1.36%) |
Sep 25, 2003 | 13.30 | 13.31 | 13.21 | 13.21 | 159,025 | -0.22(-1.63%) |
Sep 24, 2003 | 13.44 | 13.44 | 13.43 | 13.43 | 6,222 | +0.12(+0.90%) |
Sep 23, 2003 | 13.26 | 13.31 | 13.26 | 13.31 | 40,793 | +0.09(+0.68%) |
Sep 22, 2003 | 13.28 | 13.28 | 13.28 | 13.22 | 13,828 | -0.05(-0.37%) |
Sep 19, 2003 | 13.24 | 13.27 | 13.24 | 13.27 | 6,222 | +0.13(+0.97%) |
Sep 18, 2003 | 13.16 | 13.16 | 13.16 | 13.14 | 78,129 | -0.03(-0.26%) |
Sep 17, 2003 | 13.28 | 13.28 | 13.18 | 13.18 | 29,039 | -0.07(-0.54%) |
Sep 16, 2003 | 13.25 | 13.25 | 13.25 | 13.25 | 71,907 | +0.00(+0.00%) |
Sep 15, 2003 | 13.32 | 13.32 | 13.21 | 13.25 | 13,136 | -0.13(-0.97%) |
Sep 12, 2003 | 13.34 | 13.38 | 13.28 | 13.38 | 47,707 | +0.02(+0.18%) |
Sep 11, 2003 | 13.38 | 13.38 | 13.31 | 13.35 | 9,679 | +0.01(+0.08%) |
Sep 10, 2003 | 13.44 | 13.44 | 13.34 | 13.34 | 5,531 | -0.14(-1.03%) |
Sep 09, 2003 | 13.51 | 13.52 | 13.47 | 13.48 | 73,289 | -0.05(-0.35%) |
Sep 08, 2003 | 13.40 | 13.54 | 13.40 | 13.53 | 23,508 | +0.16(+1.17%) |
Sep 05, 2003 | 13.42 | 13.44 | 13.35 | 13.37 | 9,679 | -0.06(-0.47%) |
Sep 04, 2003 | 13.44 | 13.45 | 13.42 | 13.44 | 19,359 | -0.02(-0.15%) |
Sep 03, 2003 | 13.43 | 13.46 | 13.43 | 13.46 | 35,262 | +0.08(+0.62%) |
Sep 02, 2003 | 13.36 | 13.40 | 13.30 | 13.37 | 36,644 | +0.01(+0.09%) |
Aug 29, 2003 | 13.35 | 13.38 | 13.29 | 13.36 | 29,730 | +0.04(+0.27%) |
Aug 28, 2003 | 13.15 | 13.33 | 13.15 | 13.33 | 3,457 | +0.15(+1.13%) |
Aug 27, 2003 | 13.14 | 13.18 | 13.14 | 13.18 | 9,679 | +0.07(+0.52%) |
Aug 26, 2003 | 13.09 | 13.11 | 12.97 | 13.11 | 41,484 | +0.05(+0.37%) |
Aug 25, 2003 | 13.16 | 13.16 | 13.06 | 13.06 | 12,445 | -0.10(-0.77%) |
Aug 22, 2003 | 13.30 | 13.30 | 13.16 | 13.16 | 17,285 | -0.14(-1.07%) |
Aug 21, 2003 | 13.29 | 13.32 | 13.27 | 13.30 | 15,902 | +0.05(+0.35%) |
Aug 20, 2003 | 13.16 | 13.28 | 13.16 | 13.26 | 17,285 | +0.07(+0.53%) |
Aug 19, 2003 | 13.18 | 13.20 | 13.14 | 13.19 | 43,559 | -0.02(-0.15%) |
Aug 18, 2003 | 13.18 | 13.22 | 13.17 | 13.21 | 17,976 | +0.05(+0.36%) |
Aug 15, 2003 | 13.16 | 13.16 | 13.16 | 13.16 | 16,593 | +0.04(+0.32%) |
Aug 14, 2003 | 13.15 | 13.19 | 13.11 | 13.12 | 19,359 | +0.01(+0.11%) |
Aug 13, 2003 | 13.09 | 13.15 | 13.06 | 13.11 | 49,090 | +0.06(+0.44%) |
Aug 12, 2003 | 13.07 | 13.07 | 12.98 | 13.05 | 22,125 | -0.02(-0.14%) |
Aug 11, 2003 | 12.93 | 13.07 | 12.93 | 13.07 | 52,547 | +0.17(+1.31%) |
Aug 08, 2003 | 12.85 | 12.90 | 12.85 | 12.90 | 29,039 | +0.11(+0.88%) |
Aug 07, 2003 | 12.58 | 12.78 | 12.56 | 12.78 | 14,519 | +0.24(+1.94%) |
Aug 06, 2003 | 12.46 | 12.54 | 12.46 | 12.54 | 52,547 | +0.11(+0.86%) |
Aug 05, 2003 | 12.53 | 12.57 | 12.43 | 12.43 | 107,169 | -0.06(-0.51%) |
Aug 04, 2003 | 12.55 | 12.55 | 12.42 | 12.50 | 10,371 | -0.03(-0.26%) |
Aug 01, 2003 | 12.59 | 12.59 | 12.48 | 12.53 | 19,359 | -0.04(-0.30%) |
Jul 31, 2003 | 12.58 | 12.71 | 12.53 | 12.57 | 21,433 | +0.05(+0.39%) |
Jul 30, 2003 | 12.52 | 12.52 | 12.52 | 12.52 | 3,457 | -0.07(-0.55%) |
Jul 29, 2003 | 12.57 | 12.59 | 12.52 | 12.59 | 7,605 | -0.14(-1.14%) |
Jul 28, 2003 | 12.71 | 12.74 | 12.69 | 12.73 | 7,605 | +0.07(+0.57%) |
Jul 25, 2003 | 12.63 | 12.66 | 12.63 | 12.66 | 7,605 | +0.06(+0.45%) |
Jul 24, 2003 | 12.70 | 12.79 | 12.60 | 12.60 | 29,039 | -0.02(-0.14%) |
Jul 23, 2003 | 12.70 | 12.70 | 12.62 | 12.62 | 11,062 | -0.00(-0.01%) |
Jul 22, 2003 | 12.62 | 12.62 | 12.62 | 12.62 | 2,765 | +0.06(+0.46%) |
Jul 21, 2003 | 12.68 | 12.68 | 12.55 | 12.57 | 14,519 | -0.08(-0.62%) |
Jul 18, 2003 | 12.54 | 12.64 | 12.54 | 12.64 | 11,754 | +0.20(+1.60%) |
Jul 17, 2003 | 12.41 | 12.48 | 12.41 | 12.44 | 35,262 | +0.09(+0.69%) |
Jul 16, 2003 | 12.41 | 12.41 | 12.36 | 12.36 | 1,382 | -0.04(-0.34%) |
Jul 15, 2003 | 12.52 | 12.52 | 12.40 | 12.40 | 7,605 | -0.18(-1.45%) |
Jul 14, 2003 | 12.66 | 12.69 | 12.58 | 12.58 | 8,296 | -0.04(-0.34%) |
Jul 11, 2003 | 12.59 | 12.67 | 12.59 | 12.63 | 4,148 | +0.04(+0.30%) |
Jul 10, 2003 | 12.67 | 12.67 | 12.54 | 12.59 | 17,285 | -0.16(-1.28%) |
Jul 09, 2003 | 12.76 | 12.80 | 12.74 | 12.75 | 15,902 | +0.02(+0.14%) |
Jul 08, 2003 | 12.74 | 12.74 | 12.69 | 12.73 | 10,371 | -0.08(-0.59%) |
Jul 07, 2003 | 12.81 | 12.86 | 12.77 | 12.81 | 7,605 | -0.07(-0.54%) |
Jul 03, 2003 | 12.83 | 12.88 | 12.81 | 12.88 | 20,742 | +0.01(+0.08%) |
Jul 02, 2003 | 12.82 | 12.87 | 12.82 | 12.87 | 2,074 | +0.06(+0.46%) |
Jul 01, 2003 | 12.81 | 12.81 | 12.72 | 12.81 | 433,516 | -0.09(-0.71%) |
Jun 30, 2003 | 12.87 | 12.95 | 12.83 | 12.90 | 20,742 | +0.03(+0.22%) |
Jun 27, 2003 | 12.92 | 12.99 | 12.87 | 12.87 | 13,136 | -0.08(-0.60%) |
Jun 26, 2003 | 12.92 | 12.95 | 12.91 | 12.95 | 13,828 | -0.07(-0.51%) |
Jun 25, 2003 | 12.97 | 13.11 | 12.97 | 13.02 | 29,730 | +0.04(+0.32%) |
Jun 24, 2003 | 13.00 | 13.01 | 12.94 | 12.97 | 8,296 | -0.03(-0.20%) |
Jun 23, 2003 | 13.03 | 13.03 | 12.94 | 13.00 | 30,422 | -0.10(-0.77%) |
Jun 20, 2003 | 13.18 | 13.18 | 13.08 | 13.10 | 15,211 | -0.06(-0.43%) |
Jun 19, 2003 | 13.12 | 13.20 | 13.11 | 13.16 | 17,285 | +0.03(+0.24%) |
Jun 18, 2003 | 13.14 | 13.14 | 13.12 | 13.13 | 2,765 | -0.07(-0.49%) |
Jun 17, 2003 | 13.16 | 13.24 | 13.16 | 13.19 | 17,285 | -0.08(-0.59%) |
Jun 16, 2003 | 13.23 | 13.27 | 13.16 | 13.27 | 35,262 | +0.02(+0.12%) |
Jun 13, 2003 | 13.30 | 13.30 | 13.20 | 13.25 | 13,136 | -0.22(-1.64%) |
Jun 12, 2003 | 13.54 | 13.59 | 13.42 | 13.48 | 120,997 | -0.07(-0.48%) |
Jun 11, 2003 | 13.22 | 13.54 | 13.22 | 13.54 | 427,985 | +0.37(+2.78%) |
Jun 10, 2003 | 13.18 | 13.18 | 13.11 | 13.17 | 29,730 | +0.08(+0.63%) |
Jun 09, 2003 | 13.09 | 13.10 | 13.05 | 13.09 | 15,902 | -0.15(-1.11%) |
Jun 06, 2003 | 13.22 | 13.29 | 13.22 | 13.24 | 289,010 | +0.01(+0.10%) |
Jun 05, 2003 | 13.10 | 13.23 | 13.09 | 13.23 | 128,602 | +0.03(+0.25%) |
Jun 04, 2003 | 13.02 | 13.21 | 13.02 | 13.19 | 31,805 | +0.14(+1.11%) |
Jun 03, 2003 | 13.02 | 13.05 | 12.95 | 13.05 | 291,776 | +0.03(+0.20%) |