Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 21.67 | 21.86 | 21.60 | 21.80 | 216,643 | -0.10(-0.43%) |
Mar 30, 2004 | 22.07 | 22.07 | 21.72 | 21.89 | 232,080 | -0.18(-0.82%) |
Mar 29, 2004 | 21.74 | 22.19 | 21.74 | 22.07 | 307,270 | +0.48(+2.20%) |
Mar 26, 2004 | 21.65 | 21.84 | 21.53 | 21.60 | 292,568 | +0.15(+0.71%) |
Mar 25, 2004 | 21.09 | 21.59 | 21.09 | 21.44 | 415,749 | +0.50(+2.36%) |
Mar 24, 2004 | 20.55 | 21.13 | 20.40 | 20.95 | 422,785 | +0.53(+2.61%) |
Mar 23, 2004 | 20.31 | 20.49 | 20.14 | 20.42 | 361,352 | +0.34(+1.71%) |
Mar 22, 2004 | 20.76 | 20.76 | 19.90 | 20.07 | 610,655 | -0.69(-3.30%) |
Mar 19, 2004 | 21.42 | 21.54 | 20.76 | 20.76 | 528,324 | -0.66(-3.07%) |
Mar 18, 2004 | 21.52 | 21.53 | 21.09 | 21.42 | 310,526 | -0.14(-0.66%) |
Mar 17, 2004 | 20.89 | 21.69 | 20.87 | 21.56 | 407,243 | +0.60(+2.86%) |
Mar 16, 2004 | 20.75 | 20.98 | 20.65 | 20.96 | 295,509 | +0.45(+2.18%) |
Mar 15, 2004 | 21.14 | 21.15 | 20.51 | 20.51 | 225,779 | -0.67(-3.15%) |
Mar 12, 2004 | 20.66 | 21.18 | 20.66 | 21.18 | 294,353 | +0.50(+2.39%) |
Mar 11, 2004 | 21.04 | 21.36 | 20.67 | 20.68 | 407,558 | -0.47(-2.21%) |
Mar 10, 2004 | 21.33 | 21.46 | 21.01 | 21.15 | 564,764 | +0.10(+0.45%) |
Mar 09, 2004 | 21.34 | 21.40 | 20.98 | 21.05 | 493,250 | -0.19(-0.90%) |
Mar 08, 2004 | 21.00 | 21.51 | 21.00 | 21.24 | 821,523 | +0.25(+1.18%) |
Mar 05, 2004 | 20.19 | 21.00 | 20.13 | 21.00 | 467,311 | +0.76(+3.76%) |
Mar 04, 2004 | 20.03 | 20.27 | 19.91 | 20.24 | 306,850 | +0.21(+1.05%) |
Mar 03, 2004 | 19.95 | 20.04 | 19.76 | 20.03 | 223,889 | -0.06(-0.28%) |
Mar 02, 2004 | 20.23 | 20.29 | 20.01 | 20.08 | 331,843 | -0.10(-0.47%) |
Mar 01, 2004 | 19.50 | 20.53 | 19.44 | 20.18 | 792,014 | +0.77(+3.97%) |
Feb 27, 2004 | 18.85 | 19.51 | 18.85 | 19.41 | 254,973 | -0.09(-0.44%) |
Feb 26, 2004 | 19.01 | 19.50 | 18.89 | 19.49 | 407,138 | +0.54(+2.86%) |
Feb 25, 2004 | 19.01 | 19.18 | 18.89 | 18.95 | 405,878 | -0.05(-0.25%) |
Feb 24, 2004 | 18.65 | 19.13 | 18.28 | 19.00 | 465,001 | +0.10(+0.55%) |
Feb 23, 2004 | 19.27 | 19.27 | 18.80 | 18.89 | 315,251 | -0.16(-0.85%) |
Feb 20, 2004 | 19.47 | 19.47 | 18.78 | 19.05 | 697,292 | -0.55(-2.82%) |
Feb 19, 2004 | 19.62 | 19.85 | 19.52 | 19.61 | 239,326 | +0.02(+0.10%) |
Feb 18, 2004 | 20.00 | 20.00 | 19.57 | 19.59 | 457,335 | -0.29(-1.44%) |
Feb 17, 2004 | 20.05 | 20.16 | 19.86 | 19.87 | 547,017 | -0.10(-0.48%) |
Feb 13, 2004 | 20.13 | 20.17 | 19.75 | 19.97 | 625,042 | -0.07(-0.33%) |
Feb 12, 2004 | 19.52 | 20.05 | 19.43 | 20.04 | 648,250 | +0.51(+2.63%) |
Feb 11, 2004 | 19.14 | 19.52 | 19.09 | 19.52 | 1,051,818 | +0.12(+0.64%) |
Feb 10, 2004 | 19.50 | 19.64 | 19.05 | 19.40 | 633,023 | -0.03(-0.15%) |
Feb 09, 2004 | 18.57 | 20.00 | 18.38 | 19.43 | 2,531,149 | +1.13(+6.19%) |
Feb 06, 2004 | 17.41 | 18.36 | 17.38 | 18.29 | 1,890,879 | +0.92(+5.32%) |
Feb 05, 2004 | 15.62 | 17.48 | 15.62 | 17.37 | 2,039,999 | +2.37(+15.81%) |
Feb 04, 2004 | 15.56 | 15.56 | 14.99 | 15.00 | 449,669 | -0.61(-3.91%) |
Feb 03, 2004 | 15.59 | 15.83 | 15.57 | 15.61 | 126,121 | +0.02(+0.12%) |
Feb 02, 2004 | 15.73 | 15.87 | 15.41 | 15.59 | 137,778 | -0.14(-0.91%) |
Jan 30, 2004 | 15.76 | 15.96 | 15.52 | 15.73 | 121,711 | -0.08(-0.48%) |
Jan 29, 2004 | 15.86 | 15.94 | 15.67 | 15.81 | 161,721 | -0.05(-0.30%) |
Jan 28, 2004 | 16.29 | 16.46 | 15.74 | 15.86 | 309,370 | -0.46(-2.80%) |
Jan 27, 2004 | 16.25 | 16.38 | 16.07 | 16.31 | 230,190 | +0.10(+0.65%) |
Jan 26, 2004 | 16.18 | 16.33 | 16.13 | 16.21 | 426,986 | +0.02(+0.12%) |
Jan 23, 2004 | 16.14 | 16.28 | 16.02 | 16.19 | 126,646 | +0.01(+0.06%) |
Jan 22, 2004 | 16.19 | 16.38 | 16.14 | 16.18 | 279,756 | -0.02(-0.12%) |
Jan 21, 2004 | 16.06 | 16.20 | 16.00 | 16.20 | 396,427 | +0.09(+0.53%) |
Jan 20, 2004 | 15.95 | 16.12 | 15.75 | 16.11 | 312,521 | +0.16(+1.02%) |
Jan 16, 2004 | 16.17 | 16.17 | 15.91 | 15.95 | 215,068 | -0.19(-1.18%) |
Jan 15, 2004 | 16.18 | 16.18 | 15.90 | 16.14 | 134,207 | +0.00(+0.00%) |
Jan 14, 2004 | 16.05 | 16.15 | 15.95 | 16.14 | 158,570 | +0.05(+0.30%) |
Jan 13, 2004 | 16.14 | 16.14 | 15.84 | 16.09 | 128,641 | +0.00(+0.00%) |
Jan 12, 2004 | 16.07 | 16.24 | 16.00 | 16.09 | 148,699 | +0.00(+0.00%) |
Jan 09, 2004 | 16.14 | 16.33 | 15.96 | 16.09 | 187,554 | -0.18(-1.11%) |
Jan 08, 2004 | 16.34 | 16.34 | 16.20 | 16.27 | 198,371 | -0.01(-0.06%) |
Jan 07, 2004 | 16.18 | 16.38 | 16.14 | 16.28 | 245,312 | +0.02(+0.12%) |
Jan 06, 2004 | 15.80 | 16.26 | 15.75 | 16.26 | 386,451 | +0.48(+3.02%) |
Jan 05, 2004 | 15.89 | 16.00 | 15.76 | 15.79 | 293,513 | -0.06(-0.36%) |
Jan 02, 2004 | 15.56 | 15.94 | 15.56 | 15.85 | 386,976 | +0.48(+3.10%) |
Dec 31, 2003 | 15.66 | 15.70 | 15.37 | 15.37 | 224,519 | -0.29(-1.82%) |
Dec 30, 2003 | 15.86 | 15.86 | 15.65 | 15.66 | 112,784 | -0.21(-1.32%) |
Dec 29, 2003 | 15.61 | 15.88 | 15.63 | 15.86 | 172,012 | +0.26(+1.65%) |
Dec 26, 2003 | 15.56 | 15.64 | 15.51 | 15.61 | 88,526 | +0.08(+0.49%) |
Dec 24, 2003 | 15.55 | 15.57 | 15.40 | 15.53 | 74,454 | +0.06(+0.37%) |
Dec 23, 2003 | 15.50 | 15.56 | 15.42 | 15.47 | 213,493 | -0.01(-0.06%) |
Dec 22, 2003 | 15.28 | 15.48 | 15.03 | 15.48 | 381,830 | +0.14(+0.93%) |
Dec 19, 2003 | 15.54 | 15.57 | 15.15 | 15.34 | 262,009 | -0.20(-1.29%) |
Dec 18, 2003 | 15.49 | 15.66 | 15.49 | 15.54 | 341,610 | -0.06(-0.37%) |
Dec 17, 2003 | 15.43 | 15.56 | 15.35 | 15.60 | 226,619 | -0.03(-0.18%) |
Dec 16, 2003 | 15.57 | 15.64 | 15.48 | 15.63 | 207,507 | +0.13(+0.86%) |
Dec 15, 2003 | 15.46 | 15.66 | 15.46 | 15.49 | 282,907 | +0.11(+0.74%) |
Dec 12, 2003 | 15.41 | 15.43 | 15.22 | 15.38 | 343,185 | -0.08(-0.49%) |
Dec 11, 2003 | 15.38 | 15.52 | 15.26 | 15.46 | 241,216 | +0.12(+0.81%) |
Dec 10, 2003 | 15.50 | 15.51 | 15.26 | 15.33 | 170,857 | -0.07(-0.43%) |
Dec 09, 2003 | 15.66 | 15.66 | 15.29 | 15.40 | 201,206 | -0.09(-0.55%) |
Dec 08, 2003 | 15.26 | 15.51 | 15.26 | 15.48 | 235,231 | +0.34(+2.26%) |
Dec 05, 2003 | 15.29 | 15.29 | 15.13 | 15.14 | 117,090 | -0.19(-1.24%) |
Dec 04, 2003 | 15.32 | 15.38 | 15.22 | 15.33 | 252,873 | +0.06(+0.37%) |
Dec 03, 2003 | 15.45 | 15.66 | 15.26 | 15.27 | 328,903 | -0.46(-2.91%) |
Dec 02, 2003 | 16.19 | 16.19 | 15.69 | 15.73 | 148,804 | -0.22(-1.37%) |
Dec 01, 2003 | 15.71 | 16.05 | 15.71 | 15.95 | 369,963 | +0.37(+2.38%) |
Nov 28, 2003 | 15.55 | 15.76 | 15.49 | 15.58 | 67,313 | +0.03(+0.18%) |
Nov 26, 2003 | 15.60 | 15.64 | 15.30 | 15.55 | 236,491 | +0.00(+0.00%) |
Nov 25, 2003 | 15.76 | 15.76 | 15.54 | 15.55 | 286,267 | -0.26(-1.63%) |
Nov 24, 2003 | 15.36 | 15.81 | 15.24 | 15.81 | 543,131 | +0.69(+4.53%) |
Nov 21, 2003 | 15.22 | 15.22 | 15.01 | 15.12 | 288,053 | -0.10(-0.63%) |
Nov 20, 2003 | 15.24 | 15.31 | 15.11 | 15.22 | 248,567 | -0.07(-0.44%) |
Nov 19, 2003 | 15.33 | 15.39 | 15.14 | 15.28 | 307,270 | +0.10(+0.63%) |
Nov 18, 2003 | 15.57 | 15.62 | 15.16 | 15.19 | 280,702 | -0.29(-1.85%) |
Nov 17, 2003 | 15.34 | 15.55 | 15.33 | 15.47 | 388,866 | -0.27(-1.69%) |
Nov 14, 2003 | 15.68 | 15.77 | 15.57 | 15.74 | 400,942 | -0.01(-0.06%) |
Nov 13, 2003 | 15.54 | 15.80 | 15.53 | 15.75 | 321,552 | +0.16(+1.04%) |
Nov 12, 2003 | 15.10 | 15.64 | 15.10 | 15.59 | 261,484 | +0.47(+3.09%) |
Nov 11, 2003 | 15.38 | 15.48 | 15.05 | 15.12 | 334,154 | -0.23(-1.49%) |
Nov 10, 2003 | 15.67 | 15.67 | 15.24 | 15.35 | 448,199 | -0.32(-2.07%) |
Nov 07, 2003 | 15.66 | 15.66 | 15.45 | 15.67 | 499,235 | +0.15(+0.98%) |
Nov 06, 2003 | 14.71 | 15.52 | 14.71 | 15.52 | 775,212 | +0.81(+5.50%) |
Nov 05, 2003 | 14.66 | 14.76 | 14.62 | 14.71 | 674,609 | +0.13(+0.91%) |
Nov 04, 2003 | 14.63 | 14.74 | 14.58 | 14.58 | 292,969 | -0.20(-1.35%) |
Nov 03, 2003 | 14.53 | 14.79 | 14.47 | 14.78 | 400,822 | +0.25(+1.70%) |
Oct 31, 2003 | 14.67 | 14.71 | 14.53 | 14.53 | 261,904 | -0.14(-0.97%) |
Oct 30, 2003 | 14.74 | 14.75 | 14.58 | 14.67 | 284,167 | -0.10(-0.71%) |
Oct 29, 2003 | 14.72 | 14.84 | 14.67 | 14.78 | 305,905 | -0.09(-0.58%) |
Oct 28, 2003 | 14.88 | 14.88 | 14.43 | 14.86 | 486,319 | -0.01(-0.06%) |
Oct 27, 2003 | 14.71 | 14.90 | 14.71 | 14.87 | 349,381 | +0.26(+1.76%) |
Oct 24, 2003 | 14.62 | 14.68 | 14.48 | 14.62 | 335,729 | -0.06(-0.39%) |
Oct 23, 2003 | 14.50 | 14.68 | 14.49 | 14.67 | 865,524 | +0.10(+0.65%) |
Oct 22, 2003 | 14.57 | 14.82 | 14.31 | 14.58 | 646,360 | +0.01(+0.07%) |
Oct 21, 2003 | 14.66 | 14.78 | 14.57 | 14.57 | 918,241 | -0.10(-0.65%) |
Oct 20, 2003 | 14.97 | 14.97 | 14.59 | 14.66 | 6,304,087 | +0.14(+0.98%) |
Oct 17, 2003 | 14.42 | 14.71 | 14.25 | 14.52 | 950,795 | +0.10(+0.73%) |
Oct 16, 2003 | 14.26 | 14.46 | 14.26 | 14.42 | 662,217 | +0.26(+1.82%) |
Oct 15, 2003 | 14.26 | 14.37 | 13.96 | 14.16 | 1,767,383 | +0.57(+4.20%) |
Oct 14, 2003 | 13.38 | 13.61 | 13.34 | 13.59 | 592,278 | +0.09(+0.63%) |
Oct 13, 2003 | 13.62 | 13.67 | 13.28 | 13.50 | 481,908 | -0.11(-0.84%) |
Oct 10, 2003 | 13.71 | 13.71 | 13.52 | 13.62 | 680,069 | +0.22(+1.63%) |
Oct 09, 2003 | 13.26 | 13.55 | 13.20 | 13.40 | 567,284 | +0.24(+1.81%) |
Oct 08, 2003 | 13.02 | 13.22 | 13.05 | 13.16 | 541,136 | +0.14(+1.10%) |
Oct 07, 2003 | 12.81 | 13.02 | 12.49 | 13.02 | 1,413,696 | +0.10(+0.74%) |
Oct 06, 2003 | 13.33 | 13.81 | 12.86 | 12.92 | 2,122,120 | -1.51(-10.49%) |
Oct 03, 2003 | 14.66 | 14.81 | 14.43 | 14.44 | 503,226 | -0.14(-0.98%) |
Oct 02, 2003 | 14.59 | 14.65 | 14.51 | 14.58 | 455,445 | -0.21(-1.42%) |
Oct 01, 2003 | 14.63 | 14.86 | 14.61 | 14.79 | 154,475 | +0.26(+1.77%) |
Sep 30, 2003 | 14.38 | 14.62 | 14.38 | 14.53 | 355,681 | +0.17(+1.19%) |
Sep 29, 2003 | 14.72 | 14.78 | 14.29 | 14.36 | 257,914 | -0.22(-1.50%) |
Sep 26, 2003 | 14.73 | 14.83 | 14.58 | 14.58 | 251,718 | -0.13(-0.91%) |
Sep 25, 2003 | 15.21 | 15.21 | 14.71 | 14.71 | 253,188 | -0.51(-3.38%) |
Sep 24, 2003 | 15.60 | 15.60 | 15.22 | 15.23 | 228,195 | -0.30(-1.96%) |
Sep 23, 2003 | 15.45 | 15.59 | 15.28 | 15.53 | 255,498 | +0.20(+1.30%) |
Sep 22, 2003 | 15.62 | 15.62 | 15.28 | 15.33 | 256,968 | -0.43(-2.72%) |
Sep 19, 2003 | 15.76 | 15.76 | 15.44 | 15.76 | 289,523 | +0.01(+0.06%) |
Sep 18, 2003 | 15.33 | 15.71 | 15.33 | 15.75 | 403,883 | +0.49(+3.18%) |
Sep 17, 2003 | 15.57 | 15.57 | 15.21 | 15.26 | 235,336 | -0.16(-1.05%) |
Sep 16, 2003 | 15.39 | 15.43 | 15.25 | 15.43 | 156,995 | +0.04(+0.25%) |
Sep 15, 2003 | 15.54 | 15.58 | 15.33 | 15.39 | 268,205 | -0.14(-0.92%) |
Sep 12, 2003 | 15.09 | 15.94 | 15.00 | 15.53 | 744,548 | +0.48(+3.16%) |
Sep 11, 2003 | 14.69 | 15.06 | 14.67 | 15.06 | 174,533 | +0.46(+3.13%) |
Sep 10, 2003 | 15.02 | 15.02 | 14.60 | 14.60 | 234,390 | -0.42(-2.79%) |
Sep 09, 2003 | 15.29 | 15.29 | 14.90 | 15.02 | 357,677 | -0.27(-1.74%) |
Sep 08, 2003 | 15.19 | 15.39 | 15.19 | 15.28 | 406,613 | +0.11(+0.75%) |
Sep 05, 2003 | 14.76 | 15.24 | 14.75 | 15.17 | 373,429 | +0.41(+2.77%) |
Sep 04, 2003 | 14.62 | 14.76 | 14.52 | 14.76 | 194,695 | +0.19(+1.31%) |
Sep 03, 2003 | 14.76 | 14.80 | 14.53 | 14.57 | 592,068 | -0.10(-0.65%) |
Sep 02, 2003 | 14.57 | 14.75 | 14.46 | 14.66 | 258,124 | +0.05(+0.33%) |
Aug 29, 2003 | 14.58 | 14.75 | 14.51 | 14.62 | 130,427 | +0.01(+0.07%) |
Aug 28, 2003 | 14.56 | 14.66 | 14.32 | 14.61 | 244,472 | +0.04(+0.26%) |
Aug 27, 2003 | 14.49 | 14.65 | 14.29 | 14.57 | 316,826 | +0.12(+0.86%) |
Aug 26, 2003 | 14.46 | 14.47 | 14.26 | 14.45 | 568,440 | -0.01(-0.07%) |
Aug 25, 2003 | 14.17 | 14.52 | 14.17 | 14.46 | 315,881 | -0.19(-1.30%) |
Aug 22, 2003 | 14.96 | 15.05 | 14.60 | 14.65 | 218,848 | -0.32(-2.16%) |
Aug 21, 2003 | 14.86 | 15.31 | 14.85 | 14.97 | 466,156 | +0.14(+0.96%) |
Aug 20, 2003 | 14.66 | 14.83 | 14.56 | 14.83 | 139,353 | +0.04(+0.26%) |
Aug 19, 2003 | 14.38 | 14.79 | 14.38 | 14.79 | 298,659 | +0.36(+2.51%) |
Aug 18, 2003 | 14.26 | 14.50 | 14.26 | 14.43 | 244,682 | +0.30(+2.09%) |
Aug 15, 2003 | 14.27 | 14.47 | 14.13 | 14.13 | 105,013 | -0.14(-1.00%) |
Aug 14, 2003 | 14.14 | 14.28 | 14.10 | 14.27 | 238,486 | +0.08(+0.54%) |
Aug 13, 2003 | 14.52 | 14.53 | 14.18 | 14.20 | 574,005 | -0.47(-3.18%) |
Aug 12, 2003 | 14.38 | 14.66 | 14.33 | 14.66 | 261,589 | +0.23(+1.58%) |
Aug 11, 2003 | 14.43 | 14.46 | 14.28 | 14.44 | 518,033 | -0.09(-0.59%) |
Aug 08, 2003 | 14.38 | 14.54 | 14.27 | 14.52 | 307,585 | +0.10(+0.66%) |
Aug 07, 2003 | 14.31 | 14.47 | 14.19 | 14.43 | 415,119 | +0.12(+0.87%) |
Aug 06, 2003 | 14.62 | 14.63 | 14.23 | 14.30 | 773,427 | -0.41(-2.78%) |
Aug 05, 2003 | 14.76 | 14.76 | 14.58 | 14.71 | 697,082 | -0.04(-0.26%) |
Aug 04, 2003 | 14.86 | 14.86 | 14.47 | 14.75 | 632,393 | +0.12(+0.85%) |
Aug 01, 2003 | 15.06 | 15.09 | 14.27 | 14.63 | 1,490,146 | -0.56(-3.70%) |
Jul 31, 2003 | 15.52 | 15.53 | 13.90 | 15.19 | 5,011,997 | -1.57(-9.37%) |
Jul 30, 2003 | 17.00 | 17.00 | 16.75 | 16.76 | 318,927 | -0.30(-1.79%) |
Jul 29, 2003 | 17.05 | 17.09 | 16.90 | 17.06 | 746,648 | -0.36(-2.08%) |
Jul 28, 2003 | 17.05 | 17.52 | 17.04 | 17.43 | 553,423 | +0.37(+2.18%) |
Jul 25, 2003 | 16.66 | 17.06 | 16.66 | 17.05 | 251,613 | +0.39(+2.34%) |
Jul 24, 2003 | 16.19 | 16.70 | 16.16 | 16.66 | 430,766 | +0.48(+2.94%) |
Jul 23, 2003 | 16.30 | 16.43 | 16.13 | 16.19 | 376,264 | -0.19(-1.16%) |
Jul 22, 2003 | 16.09 | 16.38 | 15.87 | 16.38 | 226,199 | +0.29(+1.78%) |
Jul 21, 2003 | 16.19 | 16.19 | 15.90 | 16.09 | 158,570 | -0.19(-1.17%) |
Jul 18, 2003 | 16.19 | 16.33 | 16.04 | 16.28 | 197,846 | +0.08(+0.47%) |
Jul 17, 2003 | 16.52 | 16.52 | 15.86 | 16.21 | 329,113 | -0.46(-2.74%) |
Jul 16, 2003 | 16.69 | 16.84 | 16.29 | 16.66 | 239,221 | -0.03(-0.17%) |
Jul 15, 2003 | 16.66 | 16.87 | 16.66 | 16.69 | 283,432 | +0.08(+0.46%) |
Jul 14, 2003 | 16.57 | 16.85 | 16.53 | 16.62 | 432,447 | +0.20(+1.22%) |
Jul 11, 2003 | 16.25 | 16.46 | 16.19 | 16.42 | 259,279 | +0.12(+0.76%) |
Jul 10, 2003 | 16.41 | 16.43 | 16.09 | 16.29 | 178,418 | -0.12(-0.75%) |
Jul 09, 2003 | 16.17 | 16.43 | 16.14 | 16.42 | 278,181 | +0.20(+1.23%) |
Jul 08, 2003 | 16.18 | 16.24 | 15.95 | 16.22 | 353,161 | +0.04(+0.24%) |
Jul 07, 2003 | 16.57 | 16.78 | 16.10 | 16.18 | 1,019,579 | -0.26(-1.56%) |
Jul 03, 2003 | 16.62 | 16.65 | 16.40 | 16.44 | 610,760 | -0.09(-0.52%) |
Jul 02, 2003 | 16.48 | 16.60 | 16.39 | 16.52 | 600,889 | +0.13(+0.81%) |
Jul 01, 2003 | 16.34 | 16.43 | 16.25 | 16.39 | 557,833 | -0.05(-0.29%) |
Jun 30, 2003 | 16.43 | 16.52 | 16.16 | 16.44 | 691,726 | +0.20(+1.23%) |
Jun 27, 2003 | 16.16 | 16.33 | 16.16 | 16.24 | 621,787 | +0.08(+0.47%) |
Jun 26, 2003 | 15.90 | 16.17 | 15.84 | 16.16 | 415,959 | +0.26(+1.62%) |
Jun 25, 2003 | 15.82 | 16.02 | 15.76 | 15.90 | 155,630 | +0.09(+0.54%) |
Jun 24, 2003 | 15.76 | 15.95 | 15.63 | 15.82 | 270,515 | -0.09(-0.54%) |
Jun 23, 2003 | 16.06 | 16.19 | 15.71 | 15.90 | 270,095 | -0.08(-0.48%) |
Jun 20, 2003 | 16.24 | 16.28 | 15.87 | 15.98 | 315,041 | -0.07(-0.42%) |
Jun 19, 2003 | 16.05 | 16.39 | 16.05 | 16.05 | 527,589 | +0.00(+0.00%) |
Jun 18, 2003 | 16.14 | 16.14 | 15.81 | 16.05 | 277,026 | -0.14(-0.88%) |
Jun 17, 2003 | 16.50 | 16.50 | 16.09 | 16.19 | 918,661 | -0.30(-1.85%) |
Jun 16, 2003 | 15.57 | 16.56 | 15.57 | 16.49 | 827,719 | +0.92(+5.93%) |
Jun 13, 2003 | 15.21 | 15.71 | 15.13 | 15.57 | 739,297 | +0.65(+4.34%) |
Jun 12, 2003 | 14.71 | 14.99 | 14.67 | 14.92 | 242,687 | +0.34(+2.35%) |
Jun 11, 2003 | 14.28 | 14.73 | 14.26 | 14.58 | 242,266 | +0.16(+1.12%) |
Jun 10, 2003 | 14.36 | 14.52 | 14.28 | 14.42 | 121,291 | +0.13(+0.93%) |
Jun 09, 2003 | 14.28 | 14.29 | 14.04 | 14.28 | 184,089 | -0.10(-0.66%) |
Jun 06, 2003 | 14.55 | 14.62 | 14.17 | 14.38 | 294,248 | -0.20(-1.37%) |
Jun 05, 2003 | 14.14 | 14.60 | 13.91 | 14.58 | 230,925 | +0.44(+3.10%) |
Jun 04, 2003 | 13.81 | 14.28 | 13.74 | 14.14 | 419,005 | +0.33(+2.41%) |
Jun 03, 2003 | 14.17 | 14.18 | 13.71 | 13.81 | 350,221 | -0.36(-2.55%) |
Jun 02, 2003 | 14.40 | 14.59 | 14.05 | 14.17 | 225,254 | -0.23(-1.59%) |
May 30, 2003 | 14.31 | 14.66 | 14.15 | 14.40 | 424,676 | +0.11(+0.80%) |
May 29, 2003 | 14.08 | 14.29 | 14.01 | 14.28 | 316,091 | +0.20(+1.42%) |
May 28, 2003 | 14.18 | 14.19 | 13.90 | 14.08 | 270,410 | -0.10(-0.67%) |
May 27, 2003 | 14.26 | 14.38 | 14.00 | 14.18 | 219,373 | -0.10(-0.67%) |
May 23, 2003 | 14.26 | 14.36 | 14.24 | 14.27 | 249,617 | -0.04(-0.27%) |
May 22, 2003 | 13.85 | 14.33 | 13.85 | 14.31 | 438,747 | +0.70(+5.18%) |
May 21, 2003 | 13.43 | 13.62 | 13.10 | 13.61 | 186,189 | +0.13(+0.99%) |
May 20, 2003 | 13.48 | 13.66 | 13.33 | 13.47 | 172,852 | -0.02(-0.14%) |
May 19, 2003 | 13.45 | 13.51 | 12.79 | 13.49 | 276,501 | +0.00(+0.00%) |
May 16, 2003 | 13.46 | 13.75 | 13.39 | 13.49 | 141,873 | -0.06(-0.42%) |
May 15, 2003 | 13.57 | 13.59 | 13.32 | 13.55 | 266,315 | -0.02(-0.14%) |
May 14, 2003 | 13.81 | 13.97 | 13.57 | 13.57 | 363,347 | -0.24(-1.72%) |
May 13, 2003 | 14.09 | 14.12 | 13.67 | 13.81 | 664,002 | -0.57(-3.97%) |
May 12, 2003 | 14.68 | 14.68 | 14.28 | 14.38 | 266,945 | -0.40(-2.71%) |
May 09, 2003 | 14.76 | 14.79 | 14.64 | 14.78 | 147,649 | +0.11(+0.78%) |
May 08, 2003 | 14.62 | 14.81 | 14.47 | 14.66 | 184,614 | -0.05(-0.32%) |
May 07, 2003 | 14.59 | 14.76 | 14.47 | 14.71 | 124,336 | +0.10(+0.65%) |
May 06, 2003 | 14.24 | 14.62 | 14.24 | 14.62 | 212,758 | +0.38(+2.68%) |
May 05, 2003 | 14.00 | 14.24 | 13.91 | 14.24 | 175,163 | +0.33(+2.40%) |
May 02, 2003 | 13.95 | 13.98 | 13.78 | 13.90 | 234,600 | -0.05(-0.34%) |
May 01, 2003 | 13.81 | 14.05 | 13.66 | 13.95 | 356,102 | +0.38(+2.81%) |
Apr 30, 2003 | 13.66 | 13.67 | 13.46 | 13.57 | 353,371 | -0.10(-0.70%) |
Apr 29, 2003 | 14.05 | 14.05 | 13.58 | 13.66 | 382,250 | -0.30(-2.11%) |
Apr 28, 2003 | 13.43 | 14.00 | 13.28 | 13.96 | 276,711 | +0.57(+4.27%) |
Apr 25, 2003 | 12.97 | 13.43 | 12.86 | 13.39 | 609,290 | +0.56(+4.38%) |
Apr 24, 2003 | 12.55 | 12.93 | 12.55 | 12.83 | 185,244 | +0.11(+0.90%) |
Apr 23, 2003 | 12.42 | 12.86 | 12.38 | 12.71 | 219,584 | +0.30(+2.38%) |
Apr 22, 2003 | 12.27 | 12.56 | 12.10 | 12.42 | 242,161 | +0.05(+0.38%) |
Apr 21, 2003 | 12.14 | 12.46 | 12.09 | 12.37 | 191,230 | +0.18(+1.48%) |
Apr 17, 2003 | 12.19 | 12.28 | 12.01 | 12.19 | 139,458 | +0.10(+0.79%) |
Apr 16, 2003 | 12.47 | 12.49 | 11.79 | 12.09 | 451,979 | -0.33(-2.68%) |
Apr 15, 2003 | 12.28 | 12.46 | 12.20 | 12.43 | 161,826 | +0.14(+1.16%) |
Apr 14, 2003 | 11.95 | 12.46 | 11.95 | 12.28 | 241,426 | +0.39(+3.28%) |
Apr 11, 2003 | 11.95 | 12.19 | 11.76 | 11.89 | 225,989 | -0.15(-1.26%) |
Apr 10, 2003 | 12.34 | 12.34 | 11.76 | 12.05 | 358,097 | -0.29(-2.32%) |
Apr 09, 2003 | 13.09 | 13.09 | 12.33 | 12.33 | 309,265 | -0.81(-6.16%) |
Apr 08, 2003 | 13.06 | 13.17 | 12.89 | 13.14 | 204,567 | +0.18(+1.40%) |
Apr 07, 2003 | 12.76 | 13.20 | 12.76 | 12.96 | 178,628 | +0.44(+3.50%) |
Apr 04, 2003 | 12.46 | 12.71 | 12.38 | 12.52 | 95,457 | +0.15(+1.23%) |
Apr 03, 2003 | 12.67 | 12.67 | 12.36 | 12.37 | 82,435 | -0.21(-1.67%) |
Apr 02, 2003 | 12.43 | 12.76 | 12.43 | 12.58 | 98,818 | +0.25(+2.01%) |