Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 14.95 | 15.12 | 14.70 | 14.89 | 541,811 | +0.06(+0.42%) |
Apr 29, 2004 | 15.20 | 15.20 | 14.68 | 14.83 | 525,892 | -0.21(-1.40%) |
Apr 28, 2004 | 15.17 | 15.21 | 14.94 | 15.04 | 595,584 | -0.05(-0.34%) |
Apr 27, 2004 | 15.30 | 15.31 | 15.00 | 15.09 | 759,428 | +0.31(+2.09%) |
Apr 26, 2004 | 14.79 | 15.05 | 14.66 | 14.78 | 472,507 | -0.01(-0.03%) |
Apr 23, 2004 | 15.07 | 15.11 | 14.69 | 14.79 | 895,900 | -0.15(-1.00%) |
Apr 22, 2004 | 14.78 | 15.12 | 14.60 | 14.94 | 774,570 | +0.26(+1.75%) |
Apr 21, 2004 | 14.76 | 14.89 | 14.54 | 14.68 | 704,684 | +0.21(+1.42%) |
Apr 20, 2004 | 15.30 | 15.30 | 14.46 | 14.47 | 841,933 | -0.73(-4.81%) |
Apr 19, 2004 | 15.20 | 15.28 | 14.84 | 15.21 | 600,049 | +0.01(+0.07%) |
Apr 16, 2004 | 15.12 | 15.34 | 14.96 | 15.20 | 753,605 | +0.08(+0.51%) |
Apr 15, 2004 | 14.64 | 15.12 | 14.53 | 15.12 | 980,734 | +0.47(+3.20%) |
Apr 14, 2004 | 14.63 | 14.99 | 14.45 | 14.65 | 840,380 | -0.14(-0.94%) |
Apr 13, 2004 | 14.81 | 15.23 | 14.39 | 14.79 | 1,640,770 | -0.23(-1.54%) |
Apr 12, 2004 | 15.12 | 15.35 | 14.30 | 15.02 | 2,369,333 | -0.69(-4.39%) |
Apr 08, 2004 | 15.97 | 16.05 | 15.63 | 15.71 | 842,515 | -0.34(-2.12%) |
Apr 07, 2004 | 15.20 | 16.34 | 15.12 | 16.05 | 1,464,502 | +0.32(+2.03%) |
Apr 06, 2004 | 16.23 | 16.74 | 15.71 | 15.73 | 1,650,476 | -1.13(-6.69%) |
Apr 05, 2004 | 17.86 | 17.92 | 16.79 | 16.86 | 864,063 | -1.11(-6.19%) |
Apr 02, 2004 | 18.36 | 18.36 | 17.90 | 17.97 | 594,420 | -0.19(-1.05%) |
Apr 01, 2004 | 17.90 | 18.17 | 17.75 | 18.16 | 599,855 | +0.34(+1.91%) |
Mar 31, 2004 | 17.53 | 17.85 | 17.46 | 17.82 | 656,346 | +0.24(+1.37%) |
Mar 30, 2004 | 17.43 | 17.63 | 17.31 | 17.58 | 264,402 | +0.13(+0.77%) |
Mar 29, 2004 | 17.37 | 17.45 | 17.26 | 17.45 | 250,619 | +0.15(+0.87%) |
Mar 26, 2004 | 17.48 | 17.50 | 17.23 | 17.30 | 207,328 | -0.13(-0.75%) |
Mar 25, 2004 | 17.35 | 17.48 | 17.35 | 17.43 | 381,849 | +0.03(+0.20%) |
Mar 24, 2004 | 17.34 | 17.50 | 17.28 | 17.39 | 204,416 | +0.04(+0.24%) |
Mar 23, 2004 | 17.37 | 17.38 | 17.21 | 17.35 | 174,909 | -0.04(-0.24%) |
Mar 22, 2004 | 17.38 | 17.40 | 17.28 | 17.39 | 188,110 | +0.02(+0.10%) |
Mar 19, 2004 | 17.57 | 17.59 | 17.38 | 17.38 | 245,960 | -0.14(-0.78%) |
Mar 18, 2004 | 17.32 | 17.51 | 17.26 | 17.51 | 165,202 | +0.15(+0.89%) |
Mar 17, 2004 | 17.17 | 17.36 | 16.92 | 17.36 | 463,383 | +0.19(+1.10%) |
Mar 16, 2004 | 17.27 | 17.28 | 17.09 | 17.17 | 393,691 | -0.03(-0.16%) |
Mar 15, 2004 | 17.15 | 17.24 | 17.08 | 17.20 | 392,915 | +0.15(+0.87%) |
Mar 12, 2004 | 16.95 | 17.07 | 16.93 | 17.05 | 290,609 | +0.05(+0.30%) |
Mar 11, 2004 | 17.19 | 17.21 | 17.00 | 17.00 | 451,541 | -0.12(-0.70%) |
Mar 10, 2004 | 17.45 | 17.50 | 17.12 | 17.12 | 385,150 | -0.21(-1.19%) |
Mar 09, 2004 | 17.38 | 17.40 | 17.32 | 17.33 | 217,423 | -0.02(-0.10%) |
Mar 08, 2004 | 17.33 | 17.38 | 17.28 | 17.34 | 245,183 | -0.12(-0.69%) |
Mar 05, 2004 | 17.39 | 17.52 | 17.39 | 17.46 | 369,037 | +0.07(+0.39%) |
Mar 04, 2004 | 17.26 | 17.39 | 17.24 | 17.39 | 187,139 | +0.09(+0.50%) |
Mar 03, 2004 | 17.31 | 17.34 | 17.19 | 17.31 | 437,758 | -0.16(-0.92%) |
Mar 02, 2004 | 17.22 | 17.47 | 17.19 | 17.47 | 379,520 | +0.32(+1.86%) |
Mar 01, 2004 | 17.00 | 17.26 | 17.00 | 17.15 | 312,740 | +0.13(+0.79%) |
Feb 27, 2004 | 16.98 | 17.07 | 16.94 | 17.02 | 471,537 | +0.04(+0.24%) |
Feb 26, 2004 | 16.98 | 17.05 | 16.91 | 16.98 | 1,262,414 | -0.35(-2.04%) |
Feb 25, 2004 | 17.17 | 17.82 | 17.17 | 17.33 | 826,403 | +0.18(+1.02%) |
Feb 24, 2004 | 17.08 | 17.17 | 17.02 | 17.15 | 346,518 | +0.14(+0.81%) |
Feb 23, 2004 | 16.83 | 17.09 | 16.82 | 17.02 | 433,099 | +0.21(+1.23%) |
Feb 20, 2004 | 16.72 | 16.81 | 16.65 | 16.81 | 223,829 | +0.12(+0.72%) |
Feb 19, 2004 | 16.66 | 16.75 | 16.60 | 16.69 | 307,304 | -0.03(-0.21%) |
Feb 18, 2004 | 16.72 | 16.80 | 16.64 | 16.72 | 224,412 | +0.03(+0.21%) |
Feb 17, 2004 | 16.72 | 16.85 | 16.66 | 16.69 | 315,263 | -0.03(-0.21%) |
Feb 13, 2004 | 16.77 | 16.78 | 16.58 | 16.72 | 194,904 | +0.04(+0.25%) |
Feb 12, 2004 | 16.77 | 16.84 | 16.54 | 16.68 | 193,351 | -0.15(-0.90%) |
Feb 11, 2004 | 16.83 | 16.91 | 16.76 | 16.83 | 196,457 | -0.00(-0.02%) |
Feb 10, 2004 | 16.67 | 16.88 | 16.66 | 16.84 | 277,603 | +0.10(+0.57%) |
Feb 09, 2004 | 16.52 | 16.74 | 16.38 | 16.74 | 274,691 | +0.26(+1.56%) |
Feb 06, 2004 | 16.14 | 16.50 | 16.10 | 16.48 | 376,996 | +0.34(+2.13%) |
Feb 05, 2004 | 16.12 | 16.19 | 16.04 | 16.14 | 194,322 | +0.09(+0.53%) |
Feb 04, 2004 | 16.35 | 16.38 | 16.05 | 16.05 | 311,187 | -0.26(-1.58%) |
Feb 03, 2004 | 16.48 | 16.55 | 16.31 | 16.31 | 240,136 | -0.17(-1.04%) |
Feb 02, 2004 | 16.32 | 16.48 | 16.32 | 16.48 | 348,459 | +0.17(+1.05%) |
Jan 30, 2004 | 16.36 | 16.43 | 16.27 | 16.31 | 362,825 | -0.04(-0.27%) |
Jan 29, 2004 | 16.38 | 16.42 | 16.25 | 16.36 | 134,142 | -0.02(-0.15%) |
Jan 28, 2004 | 16.36 | 16.48 | 16.28 | 16.38 | 172,385 | -0.02(-0.10%) |
Jan 27, 2004 | 16.00 | 16.46 | 16.00 | 16.40 | 371,366 | +0.41(+2.53%) |
Jan 26, 2004 | 16.00 | 16.04 | 15.96 | 15.99 | 278,379 | -0.01(-0.06%) |
Jan 23, 2004 | 15.89 | 16.04 | 15.82 | 16.00 | 316,234 | +0.19(+1.19%) |
Jan 22, 2004 | 16.04 | 16.06 | 15.81 | 15.81 | 245,571 | -0.19(-1.18%) |
Jan 21, 2004 | 15.88 | 16.00 | 15.78 | 16.00 | 139,383 | +0.09(+0.54%) |
Jan 20, 2004 | 15.87 | 15.92 | 15.76 | 15.92 | 320,893 | +0.08(+0.50%) |
Jan 16, 2004 | 16.04 | 16.04 | 15.81 | 15.84 | 248,095 | -0.12(-0.73%) |
Jan 15, 2004 | 15.94 | 16.02 | 15.88 | 15.96 | 156,078 | +0.03(+0.17%) |
Jan 14, 2004 | 15.87 | 16.04 | 15.83 | 15.93 | 288,862 | +0.10(+0.61%) |
Jan 13, 2004 | 15.95 | 15.96 | 15.76 | 15.83 | 248,678 | +0.05(+0.33%) |
Jan 12, 2004 | 15.84 | 15.84 | 15.61 | 15.78 | 173,162 | -0.02(-0.11%) |
Jan 09, 2004 | 15.61 | 15.80 | 15.54 | 15.80 | 224,800 | +0.15(+0.94%) |
Jan 08, 2004 | 15.51 | 15.65 | 15.51 | 15.65 | 213,152 | +0.08(+0.49%) |
Jan 07, 2004 | 15.64 | 15.66 | 15.56 | 15.57 | 514,439 | -0.02(-0.13%) |
Jan 06, 2004 | 15.49 | 15.63 | 15.49 | 15.59 | 422,228 | +0.14(+0.91%) |
Jan 05, 2004 | 15.71 | 15.84 | 15.35 | 15.45 | 756,322 | +0.18(+1.19%) |
Jan 02, 2004 | 15.28 | 15.46 | 15.14 | 15.27 | 241,301 | +0.04(+0.27%) |
Dec 31, 2003 | 15.41 | 15.54 | 15.23 | 15.23 | 290,997 | -0.22(-1.42%) |
Dec 30, 2003 | 15.42 | 15.48 | 15.42 | 15.45 | 260,325 | +0.03(+0.20%) |
Dec 29, 2003 | 15.57 | 15.61 | 15.37 | 15.42 | 392,332 | -0.20(-1.30%) |
Dec 26, 2003 | 15.60 | 15.68 | 15.56 | 15.62 | 77,651 | -0.04(-0.24%) |
Dec 24, 2003 | 15.59 | 15.70 | 15.58 | 15.66 | 71,633 | +0.11(+0.68%) |
Dec 23, 2003 | 15.57 | 15.70 | 15.55 | 15.55 | 135,889 | -0.04(-0.24%) |
Dec 22, 2003 | 15.51 | 15.59 | 15.46 | 15.59 | 142,101 | +0.02(+0.11%) |
Dec 19, 2003 | 15.62 | 15.62 | 15.45 | 15.57 | 189,663 | -0.03(-0.22%) |
Dec 18, 2003 | 15.63 | 15.63 | 15.55 | 15.61 | 116,088 | -0.03(-0.22%) |
Dec 17, 2003 | 15.60 | 15.64 | 15.49 | 15.64 | 130,259 | +0.03(+0.22%) |
Dec 16, 2003 | 15.49 | 15.61 | 15.39 | 15.61 | 130,648 | +0.12(+0.80%) |
Dec 15, 2003 | 15.67 | 15.67 | 15.47 | 15.48 | 158,214 | -0.01(-0.09%) |
Dec 12, 2003 | 15.60 | 15.62 | 15.47 | 15.50 | 386,703 | -0.06(-0.37%) |
Dec 11, 2003 | 15.54 | 15.62 | 15.52 | 15.56 | 143,654 | -0.05(-0.31%) |
Dec 10, 2003 | 15.57 | 15.60 | 15.52 | 15.60 | 118,612 | +0.03(+0.20%) |
Dec 09, 2003 | 15.66 | 15.66 | 15.52 | 15.57 | 217,423 | -0.07(-0.46%) |
Dec 08, 2003 | 15.42 | 15.68 | 15.41 | 15.65 | 144,043 | +0.19(+1.24%) |
Dec 05, 2003 | 15.51 | 15.58 | 15.47 | 15.45 | 97,064 | -0.05(-0.33%) |
Dec 04, 2003 | 15.63 | 15.63 | 15.51 | 15.51 | 117,059 | -0.15(-0.99%) |
Dec 03, 2003 | 15.62 | 15.69 | 15.62 | 15.66 | 131,618 | +0.02(+0.13%) |
Dec 02, 2003 | 15.65 | 15.68 | 15.62 | 15.64 | 199,757 | -0.11(-0.72%) |
Dec 01, 2003 | 15.51 | 15.75 | 15.49 | 15.75 | 380,685 | +0.27(+1.77%) |
Nov 28, 2003 | 15.44 | 15.54 | 15.42 | 15.48 | 91,628 | +0.02(+0.16%) |
Nov 26, 2003 | 15.52 | 15.52 | 15.32 | 15.45 | 231,983 | -0.21(-1.32%) |
Nov 25, 2003 | 15.47 | 15.66 | 15.44 | 15.66 | 303,422 | +0.22(+1.45%) |
Nov 24, 2003 | 15.32 | 15.44 | 15.32 | 15.44 | 150,449 | +0.12(+0.76%) |
Nov 21, 2003 | 15.43 | 15.43 | 15.15 | 15.32 | 456,783 | -0.11(-0.69%) |
Nov 20, 2003 | 15.42 | 15.43 | 15.33 | 15.43 | 364,378 | +0.04(+0.27%) |
Nov 19, 2003 | 15.37 | 15.41 | 15.37 | 15.39 | 787,577 | -0.31(-1.97%) |
Nov 18, 2003 | 15.64 | 15.76 | 15.59 | 15.69 | 250,813 | +0.08(+0.48%) |
Nov 17, 2003 | 15.57 | 15.62 | 15.50 | 15.62 | 438,147 | +0.01(+0.09%) |
Nov 14, 2003 | 15.54 | 15.73 | 15.52 | 15.60 | 240,718 | +0.06(+0.40%) |
Nov 13, 2003 | 15.32 | 15.54 | 15.29 | 15.54 | 194,516 | +0.16(+1.05%) |
Nov 12, 2003 | 15.17 | 15.38 | 15.17 | 15.38 | 370,202 | +0.27(+1.77%) |
Nov 11, 2003 | 15.14 | 15.14 | 15.04 | 15.11 | 261,878 | -0.07(-0.43%) |
Nov 10, 2003 | 15.14 | 15.18 | 15.07 | 15.18 | 118,223 | +0.07(+0.45%) |
Nov 07, 2003 | 15.04 | 15.21 | 15.04 | 15.11 | 215,870 | +0.10(+0.69%) |
Nov 06, 2003 | 14.96 | 15.02 | 14.91 | 15.01 | 129,095 | +0.08(+0.55%) |
Nov 05, 2003 | 14.82 | 15.02 | 14.82 | 14.92 | 118,612 | -0.10(-0.64%) |
Nov 04, 2003 | 14.82 | 15.02 | 14.82 | 15.02 | 138,219 | +0.15(+1.02%) |
Nov 03, 2003 | 14.87 | 14.92 | 14.86 | 14.87 | 140,090 | +0.01(+0.07%) |
Oct 31, 2003 | 14.83 | 14.86 | 14.74 | 14.86 | 254,696 | +0.04(+0.30%) |
Oct 30, 2003 | 14.87 | 14.87 | 14.77 | 14.81 | 173,550 | -0.07(-0.48%) |
Oct 29, 2003 | 14.77 | 14.94 | 14.73 | 14.89 | 203,834 | +0.15(+1.05%) |
Oct 28, 2003 | 14.89 | 14.89 | 14.35 | 14.73 | 569,183 | -0.14(-0.92%) |
Oct 27, 2003 | 14.62 | 14.94 | 14.62 | 14.87 | 527,640 | +0.24(+1.67%) |
Oct 24, 2003 | 14.80 | 14.87 | 14.62 | 14.63 | 182,092 | -0.21(-1.41%) |
Oct 23, 2003 | 15.16 | 15.17 | 14.77 | 14.84 | 253,337 | -0.36(-2.35%) |
Oct 22, 2003 | 15.33 | 15.33 | 15.17 | 15.19 | 133,560 | -0.12(-0.81%) |
Oct 21, 2003 | 15.34 | 15.39 | 15.32 | 15.32 | 197,622 | -0.05(-0.34%) |
Oct 20, 2003 | 15.37 | 15.42 | 15.32 | 15.37 | 226,741 | -0.01(-0.07%) |
Oct 17, 2003 | 15.39 | 15.40 | 15.32 | 15.38 | 149,284 | +0.00(+0.02%) |
Oct 16, 2003 | 15.46 | 15.46 | 15.35 | 15.37 | 438,147 | -0.04(-0.29%) |
Oct 15, 2003 | 15.51 | 15.51 | 15.39 | 15.42 | 251,201 | -0.07(-0.44%) |
Oct 14, 2003 | 15.42 | 15.49 | 15.38 | 15.49 | 275,661 | +0.11(+0.69%) |
Oct 13, 2003 | 15.37 | 15.45 | 15.35 | 15.38 | 194,516 | +0.01(+0.09%) |
Oct 10, 2003 | 15.36 | 15.42 | 15.33 | 15.37 | 177,433 | -0.02(-0.11%) |
Oct 09, 2003 | 15.32 | 15.36 | 15.32 | 15.39 | 840,574 | -0.24(-1.54%) |
Oct 08, 2003 | 15.62 | 15.63 | 15.48 | 15.63 | 115,700 | +0.01(+0.07%) |
Oct 07, 2003 | 15.61 | 15.71 | 15.56 | 15.62 | 119,777 | -0.06(-0.37%) |
Oct 06, 2003 | 15.58 | 15.69 | 15.54 | 15.67 | 216,064 | +0.10(+0.64%) |
Oct 03, 2003 | 15.51 | 15.57 | 15.43 | 15.57 | 323,805 | +0.09(+0.55%) |
Oct 02, 2003 | 15.47 | 15.53 | 15.43 | 15.49 | 236,253 | +0.04(+0.24%) |
Oct 01, 2003 | 15.45 | 15.45 | 15.40 | 15.45 | 293,133 | -0.00(-0.02%) |
Sep 30, 2003 | 15.49 | 15.49 | 15.37 | 15.45 | 323,805 | +0.00(+0.00%) |
Sep 29, 2003 | 15.35 | 15.45 | 15.32 | 15.45 | 127,348 | +0.05(+0.36%) |
Sep 26, 2003 | 15.41 | 15.47 | 15.36 | 15.40 | 109,682 | -0.03(-0.22%) |
Sep 25, 2003 | 15.48 | 15.50 | 15.39 | 15.43 | 168,503 | -0.05(-0.36%) |
Sep 24, 2003 | 15.42 | 15.46 | 15.38 | 15.49 | 185,004 | +0.03(+0.22%) |
Sep 23, 2003 | 15.20 | 15.50 | 15.20 | 15.45 | 396,409 | +0.05(+0.33%) |
Sep 22, 2003 | 15.23 | 15.40 | 15.12 | 15.40 | 119,777 | +0.17(+1.13%) |
Sep 19, 2003 | 15.20 | 15.25 | 15.16 | 15.23 | 172,968 | +0.09(+0.57%) |
Sep 18, 2003 | 15.02 | 15.26 | 15.02 | 15.14 | 185,586 | +0.08(+0.52%) |
Sep 17, 2003 | 15.16 | 15.19 | 15.01 | 15.07 | 227,906 | -0.15(-1.02%) |
Sep 16, 2003 | 15.24 | 15.32 | 15.19 | 15.22 | 107,935 | +0.01(+0.09%) |
Sep 15, 2003 | 15.26 | 15.26 | 15.11 | 15.21 | 133,560 | -0.01(-0.09%) |
Sep 12, 2003 | 15.08 | 15.29 | 15.06 | 15.22 | 233,730 | +0.11(+0.73%) |
Sep 11, 2003 | 15.07 | 15.21 | 15.07 | 15.11 | 218,394 | +0.07(+0.48%) |
Sep 10, 2003 | 15.28 | 15.45 | 15.02 | 15.04 | 540,840 | -0.35(-2.25%) |
Sep 09, 2003 | 15.66 | 15.66 | 15.39 | 15.39 | 224,412 | -0.23(-1.45%) |
Sep 08, 2003 | 15.53 | 15.63 | 15.51 | 15.61 | 171,997 | +0.03(+0.18%) |
Sep 05, 2003 | 15.71 | 15.71 | 15.52 | 15.58 | 182,868 | -0.13(-0.81%) |
Sep 04, 2003 | 15.79 | 15.80 | 15.63 | 15.71 | 236,059 | -0.10(-0.65%) |
Sep 03, 2003 | 15.66 | 15.81 | 15.53 | 15.81 | 189,274 | +0.15(+0.99%) |
Sep 02, 2003 | 15.40 | 15.66 | 15.33 | 15.66 | 291,386 | +0.29(+1.88%) |
Aug 29, 2003 | 15.37 | 15.43 | 15.32 | 15.37 | 227,906 | +0.07(+0.43%) |
Aug 28, 2003 | 15.30 | 15.35 | 15.20 | 15.31 | 168,503 | -0.21(-1.35%) |
Aug 27, 2003 | 15.47 | 15.75 | 15.47 | 15.52 | 308,275 | -0.03(-0.18%) |
Aug 26, 2003 | 15.33 | 15.57 | 15.27 | 15.54 | 174,909 | +0.18(+1.18%) |
Aug 25, 2003 | 15.43 | 15.43 | 15.22 | 15.36 | 266,731 | -0.04(-0.27%) |
Aug 22, 2003 | 15.55 | 15.56 | 15.40 | 15.40 | 185,004 | -0.14(-0.88%) |
Aug 21, 2003 | 15.54 | 15.60 | 15.46 | 15.54 | 238,000 | +0.09(+0.60%) |
Aug 20, 2003 | 15.35 | 15.45 | 15.25 | 15.45 | 157,243 | +0.13(+0.85%) |
Aug 19, 2003 | 15.21 | 15.32 | 15.14 | 15.32 | 250,036 | +0.11(+0.75%) |
Aug 18, 2003 | 15.01 | 15.22 | 15.01 | 15.20 | 171,026 | +0.16(+1.07%) |
Aug 15, 2003 | 15.08 | 15.16 | 15.02 | 15.04 | 101,528 | -0.05(-0.36%) |
Aug 14, 2003 | 14.99 | 15.17 | 14.99 | 15.10 | 197,039 | +0.14(+0.92%) |
Aug 13, 2003 | 14.89 | 15.12 | 14.89 | 14.96 | 339,918 | +0.07(+0.48%) |
Aug 12, 2003 | 14.78 | 14.94 | 14.78 | 14.89 | 207,134 | +0.09(+0.60%) |
Aug 11, 2003 | 14.68 | 14.87 | 14.66 | 14.80 | 196,845 | +0.07(+0.44%) |
Aug 08, 2003 | 14.85 | 14.85 | 14.73 | 14.73 | 100,946 | -0.07(-0.46%) |
Aug 07, 2003 | 14.70 | 14.90 | 14.70 | 14.80 | 119,582 | +0.10(+0.70%) |
Aug 06, 2003 | 14.73 | 14.75 | 14.60 | 14.70 | 126,571 | -0.07(-0.47%) |
Aug 05, 2003 | 14.66 | 14.77 | 14.66 | 14.77 | 100,752 | +0.13(+0.92%) |
Aug 04, 2003 | 14.82 | 14.85 | 14.60 | 14.63 | 194,904 | -0.15(-1.00%) |
Aug 01, 2003 | 14.89 | 14.90 | 14.77 | 14.78 | 146,760 | -0.11(-0.72%) |
Jul 31, 2003 | 15.08 | 15.08 | 14.89 | 14.89 | 121,135 | -0.19(-1.25%) |
Jul 30, 2003 | 14.73 | 15.08 | 14.73 | 15.08 | 106,770 | +0.36(+2.45%) |
Jul 29, 2003 | 14.51 | 14.72 | 14.51 | 14.72 | 160,932 | +0.23(+1.61%) |
Jul 28, 2003 | 14.57 | 14.63 | 14.47 | 14.48 | 170,250 | -0.13(-0.87%) |
Jul 25, 2003 | 14.60 | 14.69 | 14.55 | 14.61 | 98,617 | +0.06(+0.42%) |
Jul 24, 2003 | 14.54 | 14.63 | 14.47 | 14.55 | 175,491 | +0.01(+0.05%) |
Jul 23, 2003 | 14.68 | 14.68 | 14.52 | 14.54 | 121,330 | -0.13(-0.87%) |
Jul 22, 2003 | 14.66 | 14.71 | 14.59 | 14.67 | 104,246 | +0.04(+0.31%) |
Jul 21, 2003 | 14.66 | 14.75 | 14.61 | 14.62 | 62,315 | -0.08(-0.51%) |
Jul 18, 2003 | 14.80 | 14.89 | 14.70 | 14.70 | 113,564 | -0.07(-0.47%) |
Jul 17, 2003 | 14.84 | 14.84 | 14.67 | 14.77 | 128,124 | -0.10(-0.69%) |
Jul 16, 2003 | 14.82 | 14.89 | 14.73 | 14.87 | 142,295 | +0.10(+0.67%) |
Jul 15, 2003 | 14.80 | 14.85 | 14.75 | 14.77 | 143,072 | -0.07(-0.44%) |
Jul 14, 2003 | 14.62 | 14.86 | 14.62 | 14.84 | 156,467 | +0.15(+1.03%) |
Jul 11, 2003 | 14.65 | 14.68 | 14.61 | 14.68 | 165,202 | +0.08(+0.54%) |
Jul 10, 2003 | 14.87 | 14.87 | 14.56 | 14.61 | 230,430 | -0.23(-1.57%) |
Jul 09, 2003 | 15.05 | 15.05 | 14.73 | 14.84 | 376,220 | -0.20(-1.32%) |
Jul 08, 2003 | 15.07 | 15.09 | 14.94 | 15.04 | 154,331 | -0.03(-0.21%) |
Jul 07, 2003 | 14.90 | 15.07 | 14.83 | 15.07 | 312,740 | +0.27(+1.81%) |
Jul 03, 2003 | 14.67 | 14.80 | 14.54 | 14.80 | 110,458 | +0.15(+1.05%) |
Jul 02, 2003 | 14.39 | 14.65 | 14.39 | 14.65 | 165,202 | +0.24(+1.67%) |
Jul 01, 2003 | 14.39 | 14.42 | 14.20 | 14.41 | 261,102 | +0.02(+0.12%) |
Jun 30, 2003 | 14.32 | 14.39 | 14.14 | 14.39 | 215,288 | +0.07(+0.48%) |
Jun 27, 2003 | 14.31 | 14.38 | 14.25 | 14.32 | 115,312 | +0.08(+0.53%) |
Jun 26, 2003 | 14.12 | 14.25 | 14.03 | 14.24 | 134,919 | +0.18(+1.29%) |
Jun 25, 2003 | 13.90 | 14.06 | 13.90 | 14.06 | 221,694 | +0.13(+0.94%) |
Jun 24, 2003 | 13.77 | 14.01 | 13.74 | 13.93 | 264,984 | +0.16(+1.17%) |
Jun 23, 2003 | 13.97 | 13.99 | 13.75 | 13.77 | 296,433 | -0.17(-1.23%) |
Jun 20, 2003 | 13.99 | 14.01 | 13.94 | 13.94 | 150,449 | -0.05(-0.37%) |
Jun 19, 2003 | 13.93 | 14.13 | 13.93 | 13.99 | 212,570 | +0.12(+0.87%) |
Jun 18, 2003 | 14.08 | 14.15 | 13.86 | 13.87 | 449,988 | -0.27(-1.94%) |
Jun 17, 2003 | 14.37 | 14.49 | 14.15 | 14.15 | 269,643 | -0.22(-1.55%) |
Jun 16, 2003 | 14.21 | 14.41 | 14.21 | 14.37 | 220,529 | +0.22(+1.58%) |
Jun 13, 2003 | 14.32 | 14.32 | 14.15 | 14.15 | 294,686 | -0.11(-0.79%) |
Jun 12, 2003 | 14.46 | 14.56 | 14.24 | 14.26 | 243,824 | -0.21(-1.47%) |
Jun 11, 2003 | 14.41 | 14.55 | 14.33 | 14.47 | 556,759 | -0.01(-0.05%) |
Jun 10, 2003 | 14.46 | 14.60 | 14.42 | 14.48 | 240,330 | -0.04(-0.26%) |
Jun 09, 2003 | 14.42 | 14.56 | 14.34 | 14.52 | 351,954 | +0.04(+0.28%) |
Jun 06, 2003 | 14.29 | 14.48 | 14.23 | 14.48 | 219,752 | +0.19(+1.35%) |
Jun 05, 2003 | 14.18 | 14.29 | 14.16 | 14.29 | 199,369 | +0.07(+0.48%) |
Jun 04, 2003 | 14.16 | 14.29 | 14.11 | 14.22 | 123,465 | +0.08(+0.53%) |
Jun 03, 2003 | 13.99 | 14.14 | 13.90 | 14.14 | 342,441 | -0.07(-0.46%) |
Jun 02, 2003 | 14.28 | 14.29 | 14.11 | 14.21 | 208,105 | +0.01(+0.10%) |
May 30, 2003 | 13.88 | 14.20 | 13.85 | 14.19 | 322,058 | +0.29(+2.05%) |
May 29, 2003 | 14.12 | 14.23 | 13.60 | 13.91 | 420,287 | -0.34(-2.39%) |
May 28, 2003 | 14.59 | 14.69 | 14.24 | 14.25 | 489,008 | -0.32(-2.19%) |
May 27, 2003 | 14.50 | 14.58 | 14.46 | 14.57 | 225,965 | +0.08(+0.52%) |
May 23, 2003 | 14.51 | 14.54 | 14.33 | 14.49 | 189,080 | -0.02(-0.14%) |
May 22, 2003 | 14.35 | 14.52 | 14.32 | 14.51 | 190,439 | +0.11(+0.74%) |
May 21, 2003 | 14.32 | 14.42 | 14.24 | 14.41 | 213,152 | +0.09(+0.62%) |
May 20, 2003 | 14.12 | 14.32 | 14.10 | 14.32 | 214,705 | +0.16(+1.12%) |
May 19, 2003 | 14.17 | 14.17 | 14.10 | 14.16 | 201,893 | -0.04(-0.29%) |
May 16, 2003 | 14.03 | 14.20 | 13.92 | 14.20 | 224,412 | +0.17(+1.22%) |
May 15, 2003 | 13.95 | 14.03 | 13.85 | 14.03 | 243,436 | +0.11(+0.81%) |
May 14, 2003 | 14.00 | 14.01 | 13.87 | 13.92 | 177,821 | -0.01(-0.07%) |
May 13, 2003 | 14.03 | 14.09 | 13.91 | 13.93 | 276,826 | -0.10(-0.73%) |
May 12, 2003 | 14.08 | 14.21 | 13.98 | 14.03 | 165,785 | -0.07(-0.46%) |
May 09, 2003 | 14.17 | 14.17 | 14.04 | 14.09 | 212,181 | +0.04(+0.29%) |
May 08, 2003 | 13.87 | 14.07 | 13.83 | 14.05 | 185,586 | +0.14(+0.99%) |
May 07, 2003 | 13.88 | 13.94 | 13.75 | 13.92 | 171,220 | +0.03(+0.22%) |
May 06, 2003 | 13.85 | 13.94 | 13.84 | 13.88 | 294,686 | +0.00(+0.02%) |
May 05, 2003 | 13.87 | 13.90 | 13.82 | 13.88 | 334,676 | +0.04(+0.30%) |
May 02, 2003 | 13.70 | 13.94 | 13.70 | 13.84 | 210,823 | +0.08(+0.57%) |