Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 25.70 | 25.81 | 25.30 | 25.30 | 368,402 | -0.25(-0.97%) |
Jun 29, 2004 | 25.31 | 25.66 | 25.30 | 25.55 | 398,227 | +0.29(+1.13%) |
Jun 28, 2004 | 25.78 | 25.98 | 25.26 | 25.26 | 669,698 | +0.06(+0.23%) |
Jun 25, 2004 | 24.33 | 25.21 | 24.33 | 25.21 | 397,387 | +0.86(+3.52%) |
Jun 24, 2004 | 24.47 | 24.66 | 24.35 | 24.35 | 376,803 | -0.12(-0.51%) |
Jun 23, 2004 | 24.11 | 24.54 | 24.04 | 24.47 | 311,377 | +0.31(+1.30%) |
Jun 22, 2004 | 23.95 | 24.16 | 23.68 | 24.16 | 391,401 | +0.35(+1.48%) |
Jun 21, 2004 | 23.62 | 23.96 | 23.39 | 23.81 | 438,239 | +0.30(+1.30%) |
Jun 18, 2004 | 23.46 | 24.19 | 23.46 | 23.50 | 430,047 | +0.05(+0.20%) |
Jun 17, 2004 | 23.42 | 23.98 | 23.19 | 23.45 | 396,757 | +0.15(+0.65%) |
Jun 16, 2004 | 23.90 | 24.00 | 23.30 | 23.30 | 233,139 | -0.43(-1.81%) |
Jun 15, 2004 | 23.71 | 24.02 | 23.57 | 23.73 | 321,984 | +0.41(+1.76%) |
Jun 14, 2004 | 24.43 | 24.64 | 23.31 | 23.32 | 509,651 | -1.10(-4.52%) |
Jun 10, 2004 | 23.95 | 24.46 | 23.69 | 24.42 | 511,436 | +0.48(+1.99%) |
Jun 09, 2004 | 23.81 | 24.21 | 23.75 | 23.95 | 294,469 | +0.24(+1.00%) |
Jun 08, 2004 | 23.79 | 23.84 | 23.66 | 23.71 | 135,262 | -0.08(-0.32%) |
Jun 07, 2004 | 23.90 | 24.47 | 23.75 | 23.79 | 719,896 | +0.96(+4.21%) |
Jun 04, 2004 | 22.47 | 23.06 | 22.44 | 22.82 | 322,929 | +0.72(+3.27%) |
Jun 03, 2004 | 22.11 | 22.28 | 22.09 | 22.10 | 146,289 | -0.01(-0.04%) |
Jun 02, 2004 | 22.27 | 22.40 | 22.02 | 22.11 | 106,593 | -0.02(-0.09%) |
Jun 01, 2004 | 22.09 | 22.38 | 22.02 | 22.13 | 191,237 | -0.01(-0.04%) |
May 28, 2004 | 21.90 | 22.28 | 21.87 | 22.14 | 165,928 | +0.19(+0.87%) |
May 27, 2004 | 22.04 | 22.09 | 21.55 | 21.95 | 130,642 | +0.05(+0.22%) |
May 26, 2004 | 21.99 | 22.23 | 21.75 | 21.90 | 130,957 | -0.21(-0.95%) |
May 25, 2004 | 21.48 | 22.21 | 21.10 | 22.11 | 263,489 | +0.63(+2.93%) |
May 24, 2004 | 21.44 | 21.57 | 21.14 | 21.48 | 109,743 | +0.28(+1.30%) |
May 21, 2004 | 21.13 | 21.43 | 21.04 | 21.21 | 134,527 | +0.36(+1.74%) |
May 20, 2004 | 20.92 | 21.16 | 20.78 | 20.84 | 158,786 | +0.09(+0.41%) |
May 19, 2004 | 21.23 | 21.81 | 20.76 | 20.76 | 304,341 | -0.43(-2.02%) |
May 18, 2004 | 20.66 | 21.23 | 20.66 | 21.19 | 197,223 | +0.44(+2.11%) |
May 17, 2004 | 21.14 | 21.17 | 20.53 | 20.75 | 222,427 | -0.46(-2.16%) |
May 14, 2004 | 21.11 | 21.38 | 20.71 | 21.21 | 205,729 | +0.14(+0.68%) |
May 13, 2004 | 20.66 | 21.14 | 20.66 | 21.06 | 197,433 | +0.08(+0.36%) |
May 12, 2004 | 21.47 | 21.47 | 20.57 | 20.99 | 511,541 | -0.68(-3.12%) |
May 11, 2004 | 21.14 | 21.79 | 21.09 | 21.66 | 408,519 | +0.70(+3.36%) |
May 10, 2004 | 21.11 | 21.14 | 20.25 | 20.96 | 498,939 | -0.24(-1.12%) |
May 07, 2004 | 22.97 | 22.99 | 21.11 | 21.20 | 518,367 | -1.82(-7.90%) |
May 06, 2004 | 22.75 | 23.09 | 22.26 | 23.02 | 216,126 | +0.28(+1.21%) |
May 05, 2004 | 22.57 | 23.12 | 22.54 | 22.74 | 220,747 | +0.08(+0.34%) |
May 04, 2004 | 22.95 | 23.04 | 22.47 | 22.66 | 478,460 | -0.66(-2.82%) |
May 03, 2004 | 22.46 | 23.32 | 22.31 | 23.32 | 479,301 | +0.94(+4.21%) |
Apr 30, 2004 | 23.23 | 23.30 | 22.28 | 22.38 | 648,274 | -0.86(-3.69%) |
Apr 29, 2004 | 23.45 | 23.65 | 22.87 | 23.23 | 396,967 | -0.10(-0.41%) |
Apr 28, 2004 | 23.63 | 23.76 | 22.80 | 23.33 | 520,678 | -0.30(-1.29%) |
Apr 27, 2004 | 23.76 | 23.98 | 23.38 | 23.63 | 309,172 | -0.03(-0.12%) |
Apr 26, 2004 | 24.09 | 24.40 | 23.65 | 23.66 | 498,414 | +0.20(+0.85%) |
Apr 23, 2004 | 23.59 | 23.65 | 23.06 | 23.46 | 303,816 | -0.15(-0.65%) |
Apr 22, 2004 | 23.86 | 24.47 | 23.22 | 23.62 | 646,279 | -0.26(-1.08%) |
Apr 21, 2004 | 23.33 | 23.87 | 22.69 | 23.87 | 518,052 | +0.70(+3.00%) |
Apr 20, 2004 | 23.90 | 23.95 | 23.18 | 23.18 | 332,591 | -0.68(-2.83%) |
Apr 19, 2004 | 23.18 | 24.02 | 23.18 | 23.85 | 413,454 | +0.50(+2.16%) |
Apr 16, 2004 | 22.54 | 23.35 | 22.53 | 23.35 | 268,740 | +0.81(+3.59%) |
Apr 15, 2004 | 23.02 | 23.04 | 22.20 | 22.54 | 202,894 | -0.33(-1.46%) |
Apr 14, 2004 | 22.57 | 23.16 | 22.41 | 22.87 | 251,517 | -0.03(-0.12%) |
Apr 13, 2004 | 23.23 | 23.52 | 22.81 | 22.90 | 216,336 | -0.25(-1.07%) |
Apr 12, 2004 | 23.25 | 23.60 | 23.12 | 23.15 | 236,605 | -0.17(-0.73%) |
Apr 08, 2004 | 23.72 | 23.75 | 23.07 | 23.32 | 241,120 | -0.40(-1.69%) |
Apr 07, 2004 | 23.72 | 23.80 | 23.28 | 23.72 | 232,299 | -0.05(-0.20%) |
Apr 06, 2004 | 23.71 | 23.81 | 23.57 | 23.77 | 263,174 | +0.10(+0.44%) |
Apr 05, 2004 | 23.27 | 23.80 | 23.14 | 23.66 | 422,696 | +0.24(+1.02%) |
Apr 02, 2004 | 23.33 | 23.92 | 23.28 | 23.42 | 803,595 | +1.17(+5.26%) |
Apr 01, 2004 | 21.81 | 22.38 | 21.81 | 22.25 | 341,622 | +0.46(+2.10%) |
Mar 31, 2004 | 21.67 | 21.86 | 21.60 | 21.80 | 216,651 | -0.10(-0.43%) |
Mar 30, 2004 | 22.07 | 22.07 | 21.72 | 21.89 | 232,089 | -0.18(-0.82%) |
Mar 29, 2004 | 21.74 | 22.19 | 21.74 | 22.07 | 307,281 | +0.48(+2.21%) |
Mar 26, 2004 | 21.65 | 21.84 | 21.53 | 21.60 | 292,579 | +0.15(+0.71%) |
Mar 25, 2004 | 21.09 | 21.59 | 21.09 | 21.44 | 415,765 | +0.50(+2.36%) |
Mar 24, 2004 | 20.55 | 21.13 | 20.40 | 20.95 | 422,801 | +0.53(+2.61%) |
Mar 23, 2004 | 20.31 | 20.49 | 20.14 | 20.42 | 361,366 | +0.34(+1.71%) |
Mar 22, 2004 | 20.76 | 20.76 | 19.90 | 20.07 | 610,678 | -0.69(-3.30%) |
Mar 19, 2004 | 21.42 | 21.54 | 20.76 | 20.76 | 528,344 | -0.66(-3.07%) |
Mar 18, 2004 | 21.52 | 21.53 | 21.09 | 21.42 | 310,537 | -0.14(-0.66%) |
Mar 17, 2004 | 20.89 | 21.69 | 20.87 | 21.56 | 407,258 | +0.60(+2.86%) |
Mar 16, 2004 | 20.75 | 20.98 | 20.65 | 20.96 | 295,519 | +0.45(+2.18%) |
Mar 15, 2004 | 21.14 | 21.15 | 20.51 | 20.51 | 225,788 | -0.67(-3.15%) |
Mar 12, 2004 | 20.66 | 21.18 | 20.66 | 21.18 | 294,364 | +0.50(+2.39%) |
Mar 11, 2004 | 21.04 | 21.36 | 20.67 | 20.68 | 407,573 | -0.47(-2.21%) |
Mar 10, 2004 | 21.33 | 21.46 | 21.01 | 21.15 | 564,785 | +0.10(+0.45%) |
Mar 09, 2004 | 21.34 | 21.40 | 20.98 | 21.05 | 493,268 | -0.19(-0.90%) |
Mar 08, 2004 | 21.00 | 21.51 | 21.00 | 21.24 | 821,553 | +0.25(+1.18%) |
Mar 05, 2004 | 20.19 | 21.00 | 20.13 | 21.00 | 467,329 | +0.76(+3.76%) |
Mar 04, 2004 | 20.03 | 20.27 | 19.91 | 20.23 | 306,861 | +0.21(+1.05%) |
Mar 03, 2004 | 19.95 | 20.03 | 19.76 | 20.03 | 223,897 | -0.06(-0.28%) |
Mar 02, 2004 | 20.23 | 20.29 | 20.01 | 20.08 | 331,856 | -0.10(-0.47%) |
Mar 01, 2004 | 19.50 | 20.53 | 19.43 | 20.18 | 792,043 | +0.77(+3.97%) |
Feb 27, 2004 | 18.84 | 19.51 | 18.84 | 19.41 | 254,983 | -0.09(-0.44%) |
Feb 26, 2004 | 19.01 | 19.50 | 18.89 | 19.49 | 407,153 | +0.54(+2.86%) |
Feb 25, 2004 | 19.01 | 19.18 | 18.89 | 18.95 | 405,893 | -0.05(-0.25%) |
Feb 24, 2004 | 18.65 | 19.13 | 18.28 | 19.00 | 465,018 | +0.10(+0.55%) |
Feb 23, 2004 | 19.27 | 19.27 | 18.80 | 18.89 | 315,263 | -0.16(-0.85%) |
Feb 20, 2004 | 19.47 | 19.47 | 18.78 | 19.05 | 697,317 | -0.55(-2.82%) |
Feb 19, 2004 | 19.62 | 19.85 | 19.52 | 19.61 | 239,335 | +0.02(+0.10%) |
Feb 18, 2004 | 20.00 | 20.00 | 19.57 | 19.59 | 457,352 | -0.29(-1.44%) |
Feb 17, 2004 | 20.04 | 20.16 | 19.86 | 19.87 | 547,037 | -0.10(-0.48%) |
Feb 13, 2004 | 20.13 | 20.17 | 19.75 | 19.97 | 625,065 | -0.07(-0.33%) |
Feb 12, 2004 | 19.52 | 20.04 | 19.43 | 20.03 | 648,274 | +0.51(+2.63%) |
Feb 11, 2004 | 19.14 | 19.52 | 19.09 | 19.52 | 1,051,857 | +0.12(+0.64%) |
Feb 10, 2004 | 19.50 | 19.63 | 19.05 | 19.40 | 633,047 | -0.03(-0.15%) |
Feb 09, 2004 | 18.57 | 20.00 | 18.38 | 19.43 | 2,531,243 | +1.13(+6.20%) |
Feb 06, 2004 | 17.41 | 18.36 | 17.38 | 18.29 | 1,890,949 | +0.92(+5.32%) |
Feb 05, 2004 | 15.62 | 17.48 | 15.62 | 17.37 | 2,040,074 | +2.37(+15.81%) |
Feb 04, 2004 | 15.56 | 15.56 | 14.99 | 15.00 | 449,686 | -0.61(-3.90%) |
Feb 03, 2004 | 15.59 | 15.83 | 15.57 | 15.61 | 126,126 | +0.02(+0.12%) |
Feb 02, 2004 | 15.73 | 15.87 | 15.41 | 15.59 | 137,783 | -0.14(-0.91%) |
Jan 30, 2004 | 15.76 | 15.96 | 15.52 | 15.73 | 121,715 | -0.08(-0.48%) |
Jan 29, 2004 | 15.85 | 15.94 | 15.67 | 15.81 | 161,727 | -0.05(-0.30%) |
Jan 28, 2004 | 16.29 | 16.46 | 15.74 | 15.85 | 309,382 | -0.46(-2.80%) |
Jan 27, 2004 | 16.25 | 16.38 | 16.07 | 16.31 | 230,198 | +0.10(+0.65%) |
Jan 26, 2004 | 16.18 | 16.33 | 16.13 | 16.21 | 427,002 | +0.02(+0.12%) |
Jan 23, 2004 | 16.14 | 16.28 | 16.02 | 16.19 | 126,651 | +0.01(+0.06%) |
Jan 22, 2004 | 16.19 | 16.38 | 16.14 | 16.18 | 279,767 | -0.02(-0.12%) |
Jan 21, 2004 | 16.06 | 16.20 | 16.00 | 16.20 | 396,442 | +0.09(+0.53%) |
Jan 20, 2004 | 15.95 | 16.12 | 15.75 | 16.11 | 312,532 | +0.16(+1.02%) |
Jan 16, 2004 | 16.17 | 16.17 | 15.91 | 15.95 | 215,076 | -0.19(-1.18%) |
Jan 15, 2004 | 16.18 | 16.18 | 15.90 | 16.14 | 134,212 | +0.00(+0.00%) |
Jan 14, 2004 | 16.05 | 16.15 | 15.95 | 16.14 | 158,576 | +0.05(+0.30%) |
Jan 13, 2004 | 16.14 | 16.14 | 15.84 | 16.09 | 128,646 | +0.00(+0.00%) |
Jan 12, 2004 | 16.07 | 16.24 | 16.00 | 16.09 | 148,705 | +0.00(+0.00%) |
Jan 09, 2004 | 16.14 | 16.33 | 15.96 | 16.09 | 187,561 | -0.18(-1.11%) |
Jan 08, 2004 | 16.34 | 16.34 | 16.20 | 16.27 | 198,378 | -0.01(-0.06%) |
Jan 07, 2004 | 16.18 | 16.38 | 16.14 | 16.28 | 245,321 | +0.02(+0.12%) |
Jan 06, 2004 | 15.80 | 16.26 | 15.75 | 16.26 | 386,465 | +0.48(+3.02%) |
Jan 05, 2004 | 15.89 | 16.00 | 15.76 | 15.79 | 293,524 | -0.06(-0.36%) |
Jan 02, 2004 | 15.56 | 15.94 | 15.56 | 15.84 | 386,990 | +0.48(+3.10%) |
Dec 31, 2003 | 15.65 | 15.70 | 15.37 | 15.37 | 224,527 | -0.29(-1.83%) |
Dec 30, 2003 | 15.85 | 15.85 | 15.64 | 15.65 | 112,789 | -0.21(-1.32%) |
Dec 29, 2003 | 15.61 | 15.88 | 15.63 | 15.86 | 172,019 | +0.26(+1.65%) |
Dec 26, 2003 | 15.56 | 15.64 | 15.51 | 15.61 | 88,529 | +0.08(+0.49%) |
Dec 24, 2003 | 15.55 | 15.57 | 15.40 | 15.53 | 74,457 | +0.06(+0.37%) |
Dec 23, 2003 | 15.50 | 15.56 | 15.42 | 15.47 | 213,501 | -0.01(-0.06%) |
Dec 22, 2003 | 15.28 | 15.48 | 15.03 | 15.48 | 381,844 | +0.14(+0.93%) |
Dec 19, 2003 | 15.54 | 15.57 | 15.15 | 15.34 | 262,019 | -0.20(-1.29%) |
Dec 18, 2003 | 15.49 | 15.65 | 15.49 | 15.54 | 341,622 | -0.06(-0.37%) |
Dec 17, 2003 | 15.43 | 15.56 | 15.35 | 15.60 | 226,628 | -0.03(-0.18%) |
Dec 16, 2003 | 15.57 | 15.64 | 15.48 | 15.63 | 207,515 | +0.13(+0.86%) |
Dec 15, 2003 | 15.45 | 15.66 | 15.45 | 15.49 | 282,917 | +0.11(+0.74%) |
Dec 12, 2003 | 15.41 | 15.43 | 15.22 | 15.38 | 343,198 | -0.08(-0.49%) |
Dec 11, 2003 | 15.38 | 15.52 | 15.26 | 15.45 | 241,225 | +0.12(+0.81%) |
Dec 10, 2003 | 15.50 | 15.51 | 15.25 | 15.33 | 170,863 | -0.07(-0.43%) |
Dec 09, 2003 | 15.66 | 15.66 | 15.29 | 15.40 | 201,214 | -0.09(-0.55%) |
Dec 08, 2003 | 15.25 | 15.51 | 15.25 | 15.48 | 235,239 | +0.34(+2.26%) |
Dec 05, 2003 | 15.29 | 15.29 | 15.13 | 15.14 | 117,094 | -0.19(-1.24%) |
Dec 04, 2003 | 15.32 | 15.38 | 15.22 | 15.33 | 252,882 | +0.06(+0.37%) |
Dec 03, 2003 | 15.45 | 15.66 | 15.26 | 15.27 | 328,915 | -0.46(-2.91%) |
Dec 02, 2003 | 16.19 | 16.19 | 15.69 | 15.73 | 148,810 | -0.22(-1.37%) |
Dec 01, 2003 | 15.71 | 16.05 | 15.71 | 15.95 | 369,977 | +0.37(+2.38%) |
Nov 28, 2003 | 15.55 | 15.76 | 15.49 | 15.58 | 67,316 | +0.03(+0.18%) |
Nov 26, 2003 | 15.60 | 15.64 | 15.30 | 15.55 | 236,499 | +0.00(+0.00%) |
Nov 25, 2003 | 15.76 | 15.76 | 15.54 | 15.55 | 286,278 | -0.26(-1.63%) |
Nov 24, 2003 | 15.36 | 15.81 | 15.24 | 15.81 | 543,151 | +0.69(+4.53%) |
Nov 21, 2003 | 15.22 | 15.22 | 15.01 | 15.12 | 288,063 | -0.10(-0.63%) |
Nov 20, 2003 | 15.24 | 15.31 | 15.11 | 15.22 | 248,577 | -0.07(-0.44%) |
Nov 19, 2003 | 15.33 | 15.39 | 15.14 | 15.28 | 307,281 | +0.10(+0.63%) |
Nov 18, 2003 | 15.57 | 15.62 | 15.16 | 15.19 | 280,712 | -0.29(-1.85%) |
Nov 17, 2003 | 15.34 | 15.55 | 15.33 | 15.47 | 388,880 | -0.27(-1.69%) |
Nov 14, 2003 | 15.68 | 15.77 | 15.57 | 15.74 | 400,957 | -0.01(-0.06%) |
Nov 13, 2003 | 15.54 | 15.80 | 15.53 | 15.75 | 321,564 | +0.16(+1.04%) |
Nov 12, 2003 | 15.10 | 15.64 | 15.10 | 15.59 | 261,494 | +0.47(+3.09%) |
Nov 11, 2003 | 15.38 | 15.48 | 15.05 | 15.12 | 334,166 | -0.23(-1.49%) |
Nov 10, 2003 | 15.67 | 15.67 | 15.24 | 15.35 | 448,215 | -0.32(-2.07%) |
Nov 07, 2003 | 15.65 | 15.65 | 15.45 | 15.67 | 499,254 | +0.15(+0.98%) |
Nov 06, 2003 | 14.71 | 15.52 | 14.71 | 15.52 | 775,241 | +0.81(+5.50%) |
Nov 05, 2003 | 14.65 | 14.76 | 14.62 | 14.71 | 674,634 | +0.13(+0.91%) |
Nov 04, 2003 | 14.63 | 14.74 | 14.58 | 14.58 | 292,980 | -0.20(-1.35%) |
Nov 03, 2003 | 14.53 | 14.79 | 14.47 | 14.78 | 400,837 | +0.25(+1.70%) |
Oct 31, 2003 | 14.67 | 14.71 | 14.53 | 14.53 | 261,914 | -0.14(-0.97%) |
Oct 30, 2003 | 14.74 | 14.75 | 14.58 | 14.67 | 284,178 | -0.10(-0.71%) |
Oct 29, 2003 | 14.72 | 14.84 | 14.67 | 14.78 | 305,916 | -0.09(-0.58%) |
Oct 28, 2003 | 14.88 | 14.88 | 14.43 | 14.86 | 486,337 | -0.01(-0.06%) |
Oct 27, 2003 | 14.71 | 14.90 | 14.71 | 14.87 | 349,394 | +0.26(+1.76%) |
Oct 24, 2003 | 14.62 | 14.68 | 14.48 | 14.62 | 335,741 | -0.06(-0.39%) |
Oct 23, 2003 | 14.50 | 14.68 | 14.49 | 14.67 | 865,556 | +0.10(+0.65%) |
Oct 22, 2003 | 14.57 | 14.82 | 14.31 | 14.58 | 646,384 | +0.01(+0.07%) |
Oct 21, 2003 | 14.66 | 14.78 | 14.57 | 14.57 | 918,275 | -0.10(-0.65%) |
Oct 20, 2003 | 14.97 | 14.97 | 14.59 | 14.66 | 6,304,320 | +0.14(+0.98%) |
Oct 17, 2003 | 14.42 | 14.71 | 14.25 | 14.52 | 950,830 | +0.10(+0.73%) |
Oct 16, 2003 | 14.25 | 14.45 | 14.25 | 14.42 | 662,241 | +0.26(+1.82%) |
Oct 15, 2003 | 14.25 | 14.37 | 13.96 | 14.16 | 1,767,448 | +0.57(+4.20%) |
Oct 14, 2003 | 13.38 | 13.61 | 13.34 | 13.59 | 592,300 | +0.09(+0.63%) |
Oct 13, 2003 | 13.62 | 13.67 | 13.28 | 13.50 | 481,926 | -0.11(-0.84%) |
Oct 10, 2003 | 13.71 | 13.71 | 13.52 | 13.62 | 680,094 | +0.22(+1.63%) |
Oct 09, 2003 | 13.25 | 13.55 | 13.20 | 13.40 | 567,305 | +0.24(+1.81%) |
Oct 08, 2003 | 13.02 | 13.22 | 13.05 | 13.16 | 541,156 | +0.14(+1.10%) |
Oct 07, 2003 | 12.81 | 13.02 | 12.49 | 13.02 | 1,413,749 | +0.10(+0.74%) |
Oct 06, 2003 | 13.33 | 13.81 | 12.86 | 12.92 | 2,122,198 | -1.51(-10.49%) |
Oct 03, 2003 | 14.66 | 14.81 | 14.43 | 14.44 | 503,245 | -0.14(-0.98%) |
Oct 02, 2003 | 14.59 | 14.65 | 14.51 | 14.58 | 455,462 | -0.21(-1.42%) |
Oct 01, 2003 | 14.63 | 14.86 | 14.61 | 14.79 | 154,481 | +0.26(+1.77%) |
Sep 30, 2003 | 14.38 | 14.62 | 14.38 | 14.53 | 355,695 | +0.17(+1.19%) |
Sep 29, 2003 | 14.72 | 14.78 | 14.29 | 14.36 | 257,923 | -0.22(-1.50%) |
Sep 26, 2003 | 14.73 | 14.83 | 14.58 | 14.58 | 251,727 | -0.13(-0.91%) |
Sep 25, 2003 | 15.21 | 15.21 | 14.71 | 14.71 | 253,197 | -0.51(-3.38%) |
Sep 24, 2003 | 15.60 | 15.60 | 15.22 | 15.23 | 228,203 | -0.30(-1.96%) |
Sep 23, 2003 | 15.45 | 15.59 | 15.28 | 15.53 | 255,508 | +0.20(+1.30%) |
Sep 22, 2003 | 15.62 | 15.62 | 15.28 | 15.33 | 256,978 | -0.43(-2.72%) |
Sep 19, 2003 | 15.76 | 15.76 | 15.44 | 15.76 | 289,533 | +0.01(+0.06%) |
Sep 18, 2003 | 15.33 | 15.71 | 15.33 | 15.75 | 403,898 | +0.49(+3.18%) |
Sep 17, 2003 | 15.57 | 15.57 | 15.21 | 15.26 | 235,344 | -0.16(-1.05%) |
Sep 16, 2003 | 15.39 | 15.43 | 15.24 | 15.43 | 157,001 | +0.04(+0.25%) |
Sep 15, 2003 | 15.54 | 15.58 | 15.33 | 15.39 | 268,215 | -0.14(-0.92%) |
Sep 12, 2003 | 15.09 | 15.94 | 15.00 | 15.53 | 744,575 | +0.48(+3.16%) |
Sep 11, 2003 | 14.69 | 15.05 | 14.67 | 15.05 | 174,539 | +0.46(+3.13%) |
Sep 10, 2003 | 15.02 | 15.02 | 14.60 | 14.60 | 234,399 | -0.42(-2.79%) |
Sep 09, 2003 | 15.29 | 15.29 | 14.90 | 15.02 | 357,690 | -0.27(-1.74%) |
Sep 08, 2003 | 15.19 | 15.39 | 15.19 | 15.28 | 406,628 | +0.11(+0.75%) |
Sep 05, 2003 | 14.76 | 15.24 | 14.75 | 15.17 | 373,443 | +0.41(+2.77%) |
Sep 04, 2003 | 14.62 | 14.76 | 14.52 | 14.76 | 194,702 | +0.19(+1.31%) |
Sep 03, 2003 | 14.76 | 14.80 | 14.53 | 14.57 | 592,090 | -0.10(-0.65%) |
Sep 02, 2003 | 14.57 | 14.75 | 14.46 | 14.66 | 258,133 | +0.05(+0.33%) |
Aug 29, 2003 | 14.58 | 14.75 | 14.51 | 14.62 | 130,432 | +0.01(+0.07%) |
Aug 28, 2003 | 14.56 | 14.65 | 14.32 | 14.61 | 244,481 | +0.04(+0.26%) |
Aug 27, 2003 | 14.49 | 14.65 | 14.29 | 14.57 | 316,838 | +0.12(+0.86%) |
Aug 26, 2003 | 14.45 | 14.47 | 14.25 | 14.45 | 568,461 | -0.01(-0.07%) |
Aug 25, 2003 | 14.17 | 14.52 | 14.17 | 14.45 | 315,893 | -0.19(-1.30%) |
Aug 22, 2003 | 14.96 | 15.05 | 14.60 | 14.65 | 218,857 | -0.32(-2.16%) |
Aug 21, 2003 | 14.85 | 15.31 | 14.85 | 14.97 | 466,173 | +0.14(+0.96%) |
Aug 20, 2003 | 14.66 | 14.83 | 14.56 | 14.83 | 139,358 | +0.04(+0.26%) |
Aug 19, 2003 | 14.38 | 14.79 | 14.38 | 14.79 | 298,670 | +0.36(+2.51%) |
Aug 18, 2003 | 14.26 | 14.50 | 14.26 | 14.43 | 244,691 | +0.30(+2.09%) |
Aug 15, 2003 | 14.27 | 14.47 | 14.13 | 14.13 | 105,017 | -0.14(-1.00%) |
Aug 14, 2003 | 14.14 | 14.28 | 14.10 | 14.27 | 238,495 | +0.08(+0.54%) |
Aug 13, 2003 | 14.52 | 14.53 | 14.18 | 14.20 | 574,027 | -0.47(-3.18%) |
Aug 12, 2003 | 14.38 | 14.66 | 14.33 | 14.66 | 261,599 | +0.23(+1.58%) |
Aug 11, 2003 | 14.43 | 14.46 | 14.28 | 14.44 | 518,052 | -0.09(-0.59%) |
Aug 08, 2003 | 14.38 | 14.54 | 14.27 | 14.52 | 307,597 | +0.10(+0.66%) |
Aug 07, 2003 | 14.31 | 14.47 | 14.19 | 14.43 | 415,135 | +0.12(+0.87%) |
Aug 06, 2003 | 14.62 | 14.63 | 14.23 | 14.30 | 773,455 | -0.41(-2.78%) |
Aug 05, 2003 | 14.76 | 14.76 | 14.58 | 14.71 | 697,107 | -0.04(-0.26%) |
Aug 04, 2003 | 14.85 | 14.85 | 14.47 | 14.75 | 632,416 | +0.12(+0.85%) |
Aug 01, 2003 | 15.05 | 15.09 | 14.27 | 14.63 | 1,490,201 | -0.56(-3.70%) |
Jul 31, 2003 | 15.52 | 15.53 | 13.90 | 15.19 | 5,012,182 | -1.57(-9.38%) |
Jul 30, 2003 | 17.00 | 17.00 | 16.75 | 16.76 | 318,938 | -0.30(-1.79%) |
Jul 29, 2003 | 17.04 | 17.09 | 16.90 | 17.06 | 746,676 | -0.36(-2.08%) |
Jul 28, 2003 | 17.05 | 17.52 | 17.04 | 17.43 | 553,443 | +0.37(+2.18%) |
Jul 25, 2003 | 16.66 | 17.06 | 16.66 | 17.05 | 251,622 | +0.39(+2.34%) |
Jul 24, 2003 | 16.19 | 16.70 | 16.16 | 16.66 | 430,782 | +0.48(+2.94%) |
Jul 23, 2003 | 16.30 | 16.43 | 16.13 | 16.19 | 376,278 | -0.19(-1.16%) |
Jul 22, 2003 | 16.09 | 16.38 | 15.87 | 16.38 | 226,208 | +0.29(+1.78%) |
Jul 21, 2003 | 16.19 | 16.19 | 15.90 | 16.09 | 158,576 | -0.19(-1.17%) |
Jul 18, 2003 | 16.19 | 16.33 | 16.04 | 16.28 | 197,853 | +0.08(+0.47%) |
Jul 17, 2003 | 16.52 | 16.52 | 15.85 | 16.21 | 329,125 | -0.46(-2.74%) |
Jul 16, 2003 | 16.69 | 16.84 | 16.29 | 16.66 | 239,230 | -0.03(-0.17%) |
Jul 15, 2003 | 16.66 | 16.87 | 16.66 | 16.69 | 283,442 | +0.08(+0.46%) |
Jul 14, 2003 | 16.57 | 16.85 | 16.53 | 16.62 | 432,463 | +0.20(+1.22%) |
Jul 11, 2003 | 16.24 | 16.46 | 16.19 | 16.42 | 259,288 | +0.12(+0.76%) |
Jul 10, 2003 | 16.41 | 16.43 | 16.09 | 16.29 | 178,425 | -0.12(-0.75%) |
Jul 09, 2003 | 16.17 | 16.43 | 16.14 | 16.42 | 278,192 | +0.20(+1.23%) |
Jul 08, 2003 | 16.18 | 16.24 | 15.95 | 16.22 | 353,174 | +0.04(+0.24%) |
Jul 07, 2003 | 16.57 | 16.78 | 16.10 | 16.18 | 1,019,617 | -0.26(-1.56%) |
Jul 03, 2003 | 16.62 | 16.64 | 16.40 | 16.44 | 610,783 | -0.09(-0.52%) |
Jul 02, 2003 | 16.48 | 16.60 | 16.39 | 16.52 | 600,911 | +0.13(+0.81%) |