Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 17.78 | 18.21 | 17.70 | 17.83 | 700,333 | +0.05(+0.28%) |
Apr 29, 2004 | 18.09 | 18.34 | 17.54 | 17.78 | 595,349 | -0.40(-2.20%) |
Apr 28, 2004 | 18.28 | 18.44 | 18.04 | 18.18 | 576,032 | -0.31(-1.67%) |
Apr 27, 2004 | 18.69 | 18.80 | 18.16 | 18.49 | 925,418 | -0.20(-1.07%) |
Apr 26, 2004 | 19.32 | 19.40 | 18.54 | 18.69 | 980,730 | -0.59(-3.07%) |
Apr 23, 2004 | 19.37 | 19.37 | 18.92 | 19.28 | 542,317 | -0.10(-0.52%) |
Apr 22, 2004 | 18.90 | 19.45 | 18.72 | 19.38 | 947,855 | +0.48(+2.51%) |
Apr 21, 2004 | 18.63 | 18.96 | 18.55 | 18.90 | 875,506 | +0.23(+1.25%) |
Apr 20, 2004 | 19.29 | 19.50 | 18.67 | 18.67 | 1,181,339 | -0.64(-3.32%) |
Apr 19, 2004 | 19.17 | 19.41 | 19.13 | 19.31 | 706,932 | +0.13(+0.70%) |
Apr 16, 2004 | 19.17 | 19.26 | 18.89 | 19.18 | 1,170,061 | +0.02(+0.09%) |
Apr 15, 2004 | 18.29 | 19.17 | 17.92 | 19.16 | 2,727,183 | +2.07(+12.09%) |
Apr 14, 2004 | 17.54 | 17.62 | 16.96 | 17.09 | 716,770 | -0.49(-2.80%) |
Apr 13, 2004 | 17.54 | 17.78 | 17.54 | 17.59 | 1,257,768 | +0.06(+0.33%) |
Apr 12, 2004 | 17.37 | 17.53 | 17.29 | 17.53 | 623,664 | +0.37(+2.14%) |
Apr 08, 2004 | 17.36 | 17.44 | 17.14 | 17.16 | 616,225 | -0.12(-0.67%) |
Apr 07, 2004 | 17.27 | 17.38 | 16.91 | 17.28 | 551,435 | +0.10(+0.58%) |
Apr 06, 2004 | 17.27 | 17.37 | 17.06 | 17.18 | 424,495 | -0.24(-1.39%) |
Apr 05, 2004 | 17.29 | 17.47 | 17.14 | 17.42 | 956,134 | +0.45(+2.65%) |
Apr 02, 2004 | 17.00 | 17.24 | 16.97 | 16.97 | 770,402 | +0.11(+0.64%) |
Apr 01, 2004 | 16.84 | 16.99 | 16.71 | 16.86 | 383,221 | +0.07(+0.40%) |
Mar 31, 2004 | 16.89 | 16.99 | 16.72 | 16.79 | 624,624 | -0.21(-1.23%) |
Mar 30, 2004 | 16.39 | 17.00 | 16.34 | 17.00 | 901,662 | +0.48(+2.87%) |
Mar 29, 2004 | 16.27 | 16.63 | 16.27 | 16.53 | 703,692 | +0.28(+1.74%) |
Mar 26, 2004 | 16.68 | 16.70 | 16.19 | 16.24 | 1,723,176 | -0.43(-2.55%) |
Mar 25, 2004 | 16.75 | 16.88 | 16.64 | 16.67 | 1,210,855 | +0.18(+1.06%) |
Mar 24, 2004 | 16.38 | 17.11 | 16.34 | 16.49 | 3,935,039 | +1.03(+6.63%) |
Mar 23, 2004 | 15.37 | 15.80 | 15.26 | 15.47 | 480,406 | +0.05(+0.32%) |
Mar 22, 2004 | 15.75 | 15.75 | 15.35 | 15.42 | 400,618 | -0.31(-1.96%) |
Mar 19, 2004 | 15.84 | 15.92 | 15.54 | 15.73 | 365,824 | -0.11(-0.68%) |
Mar 18, 2004 | 15.88 | 15.95 | 15.64 | 15.84 | 351,066 | -0.21(-1.30%) |
Mar 17, 2004 | 15.77 | 16.17 | 15.73 | 16.04 | 359,705 | +0.27(+1.69%) |
Mar 16, 2004 | 15.55 | 15.84 | 15.55 | 15.78 | 466,128 | +0.35(+2.27%) |
Mar 15, 2004 | 15.68 | 15.70 | 15.32 | 15.43 | 424,495 | -0.42(-2.68%) |
Mar 12, 2004 | 15.45 | 15.86 | 15.36 | 15.85 | 449,691 | +0.56(+3.65%) |
Mar 11, 2004 | 15.42 | 15.60 | 15.19 | 15.29 | 1,062,797 | -0.17(-1.08%) |
Mar 10, 2004 | 16.21 | 16.21 | 15.38 | 15.46 | 980,130 | -0.79(-4.87%) |
Mar 09, 2004 | 16.11 | 16.30 | 15.99 | 16.25 | 632,063 | +0.12(+0.72%) |
Mar 08, 2004 | 16.33 | 16.34 | 16.09 | 16.14 | 282,796 | -0.20(-1.22%) |
Mar 05, 2004 | 16.53 | 16.53 | 16.19 | 16.34 | 463,729 | -0.23(-1.36%) |
Mar 04, 2004 | 16.48 | 16.57 | 16.15 | 16.56 | 275,477 | +0.08(+0.51%) |
Mar 03, 2004 | 16.57 | 16.59 | 16.17 | 16.48 | 579,631 | -0.19(-1.15%) |
Mar 02, 2004 | 16.50 | 16.77 | 16.47 | 16.67 | 528,399 | +0.05(+0.30%) |
Mar 01, 2004 | 16.63 | 16.79 | 16.51 | 16.62 | 322,030 | -0.01(-0.05%) |
Feb 27, 2004 | 16.39 | 16.77 | 16.33 | 16.63 | 517,361 | +0.15(+0.91%) |
Feb 26, 2004 | 16.65 | 16.65 | 16.22 | 16.48 | 392,460 | -0.17(-1.00%) |
Feb 25, 2004 | 16.07 | 16.70 | 16.04 | 16.64 | 382,741 | +0.43(+2.67%) |
Feb 24, 2004 | 16.12 | 16.32 | 15.85 | 16.21 | 382,381 | +0.15(+0.93%) |
Feb 23, 2004 | 16.49 | 16.64 | 16.05 | 16.06 | 411,057 | -0.44(-2.68%) |
Feb 20, 2004 | 16.84 | 16.84 | 16.41 | 16.50 | 432,533 | -0.20(-1.20%) |
Feb 19, 2004 | 16.84 | 16.96 | 16.63 | 16.70 | 385,621 | +0.03(+0.20%) |
Feb 18, 2004 | 17.04 | 17.09 | 16.61 | 16.67 | 320,591 | -0.38(-2.20%) |
Feb 17, 2004 | 16.86 | 17.22 | 16.78 | 17.04 | 319,991 | +0.35(+2.10%) |
Feb 13, 2004 | 17.08 | 17.08 | 16.56 | 16.69 | 351,306 | -0.26(-1.52%) |
Feb 12, 2004 | 17.17 | 17.24 | 16.95 | 16.95 | 382,621 | -0.14(-0.83%) |
Feb 11, 2004 | 17.09 | 17.29 | 16.83 | 17.09 | 382,501 | -0.12(-0.73%) |
Feb 10, 2004 | 16.92 | 17.23 | 16.71 | 17.22 | 428,094 | +0.23(+1.32%) |
Feb 09, 2004 | 17.25 | 17.25 | 16.95 | 16.99 | 289,155 | -0.16(-0.92%) |
Feb 06, 2004 | 16.90 | 17.30 | 16.74 | 17.15 | 520,480 | +0.44(+2.64%) |
Feb 05, 2004 | 16.17 | 16.84 | 16.10 | 16.71 | 517,001 | +0.19(+1.16%) |
Feb 04, 2004 | 16.67 | 16.71 | 16.23 | 16.52 | 468,648 | -0.10(-0.60%) |
Feb 03, 2004 | 16.67 | 16.71 | 16.28 | 16.62 | 598,588 | -0.23(-1.34%) |
Feb 02, 2004 | 16.75 | 17.09 | 16.59 | 16.84 | 356,465 | -0.05(-0.30%) |
Jan 30, 2004 | 17.17 | 17.25 | 16.84 | 16.89 | 454,130 | -0.43(-2.45%) |
Jan 29, 2004 | 17.34 | 17.49 | 17.08 | 17.32 | 461,929 | -0.01(-0.05%) |
Jan 28, 2004 | 17.71 | 17.91 | 17.24 | 17.33 | 319,031 | -0.39(-2.21%) |
Jan 27, 2004 | 17.90 | 17.90 | 17.50 | 17.72 | 302,713 | -0.05(-0.28%) |
Jan 26, 2004 | 17.50 | 17.78 | 17.27 | 17.77 | 510,522 | +0.07(+0.42%) |
Jan 23, 2004 | 18.13 | 18.34 | 17.55 | 17.69 | 973,531 | -0.38(-2.12%) |
Jan 22, 2004 | 18.63 | 18.63 | 17.93 | 18.08 | 1,235,091 | -1.14(-5.94%) |
Jan 21, 2004 | 18.77 | 19.47 | 18.71 | 19.22 | 457,370 | +0.46(+2.44%) |
Jan 20, 2004 | 18.47 | 18.83 | 18.47 | 18.76 | 281,717 | +0.29(+1.58%) |
Jan 16, 2004 | 18.71 | 18.71 | 18.46 | 18.47 | 313,632 | -0.05(-0.27%) |
Jan 15, 2004 | 18.53 | 18.63 | 18.18 | 18.52 | 389,820 | +0.03(+0.14%) |
Jan 14, 2004 | 18.30 | 18.52 | 18.24 | 18.49 | 518,200 | +0.36(+1.98%) |
Jan 13, 2004 | 18.19 | 18.33 | 18.02 | 18.14 | 356,105 | -0.03(-0.14%) |
Jan 12, 2004 | 18.04 | 18.16 | 17.99 | 18.16 | 288,315 | +0.08(+0.41%) |
Jan 09, 2004 | 18.04 | 18.22 | 17.92 | 18.09 | 369,303 | -0.02(-0.09%) |
Jan 08, 2004 | 18.12 | 18.12 | 17.86 | 18.10 | 388,140 | +0.23(+1.26%) |
Jan 07, 2004 | 17.88 | 17.90 | 17.76 | 17.88 | 672,257 | -0.09(-0.51%) |
Jan 06, 2004 | 18.09 | 18.21 | 17.97 | 17.97 | 416,216 | -0.15(-0.83%) |
Jan 05, 2004 | 17.74 | 18.13 | 17.74 | 18.12 | 356,345 | +0.37(+2.07%) |
Jan 02, 2004 | 17.84 | 18.16 | 17.74 | 17.75 | 272,238 | -0.07(-0.37%) |
Dec 31, 2003 | 18.00 | 18.03 | 17.76 | 17.82 | 573,512 | -0.12(-0.70%) |
Dec 30, 2003 | 17.94 | 18.06 | 17.88 | 17.94 | 297,794 | +0.01(+0.05%) |
Dec 29, 2003 | 17.79 | 18.10 | 17.89 | 17.94 | 437,813 | +0.15(+0.84%) |
Dec 26, 2003 | 17.86 | 17.99 | 17.75 | 17.79 | 174,813 | +0.01(+0.05%) |
Dec 24, 2003 | 17.96 | 17.96 | 17.67 | 17.78 | 177,452 | -0.23(-1.25%) |
Dec 23, 2003 | 18.10 | 18.12 | 17.88 | 18.00 | 496,124 | +0.00(+0.00%) |
Dec 22, 2003 | 17.79 | 18.05 | 17.71 | 18.00 | 411,537 | +0.21(+1.17%) |
Dec 19, 2003 | 17.99 | 18.04 | 17.74 | 17.79 | 564,873 | -0.03(-0.19%) |
Dec 18, 2003 | 17.74 | 18.04 | 17.69 | 17.83 | 597,988 | -0.01(-0.05%) |
Dec 17, 2003 | 17.28 | 17.84 | 17.23 | 17.84 | 647,421 | +0.49(+2.84%) |
Dec 16, 2003 | 17.56 | 17.58 | 17.21 | 17.34 | 402,058 | -0.30(-1.70%) |
Dec 15, 2003 | 17.66 | 18.05 | 17.64 | 17.64 | 420,655 | -0.02(-0.09%) |
Dec 12, 2003 | 17.84 | 17.84 | 17.63 | 17.66 | 520,480 | -0.05(-0.28%) |
Dec 11, 2003 | 17.04 | 17.85 | 17.03 | 17.71 | 1,058,838 | +0.68(+4.01%) |
Dec 10, 2003 | 17.04 | 17.05 | 16.85 | 17.03 | 471,168 | +0.02(+0.10%) |
Dec 09, 2003 | 16.99 | 17.12 | 16.91 | 17.01 | 786,359 | +0.09(+0.54%) |
Dec 08, 2003 | 16.82 | 17.00 | 16.66 | 16.92 | 624,384 | +0.09(+0.54%) |
Dec 05, 2003 | 16.85 | 17.02 | 16.77 | 16.83 | 192,810 | -0.11(-0.64%) |
Dec 04, 2003 | 17.08 | 17.10 | 16.74 | 16.94 | 280,037 | -0.15(-0.88%) |
Dec 03, 2003 | 16.79 | 17.25 | 16.79 | 17.09 | 276,557 | +0.38(+2.24%) |
Dec 02, 2003 | 16.86 | 16.94 | 16.72 | 16.71 | 380,821 | -0.25(-1.47%) |
Dec 01, 2003 | 16.89 | 16.99 | 16.76 | 16.96 | 507,282 | +0.28(+1.70%) |
Nov 28, 2003 | 16.79 | 16.96 | 16.68 | 16.68 | 205,408 | -0.27(-1.57%) |
Nov 26, 2003 | 17.04 | 17.04 | 16.62 | 16.94 | 400,138 | +0.08(+0.49%) |
Nov 25, 2003 | 16.70 | 16.96 | 16.64 | 16.86 | 604,347 | +0.22(+1.30%) |
Nov 24, 2003 | 16.79 | 17.25 | 16.64 | 16.64 | 912,460 | -0.02(-0.15%) |
Nov 21, 2003 | 16.73 | 16.73 | 16.58 | 16.67 | 199,049 | +0.00(+0.00%) |
Nov 20, 2003 | 16.72 | 16.81 | 16.59 | 16.67 | 608,787 | +0.01(+0.05%) |
Nov 19, 2003 | 16.46 | 16.82 | 16.26 | 16.66 | 555,755 | +0.33(+2.04%) |
Nov 18, 2003 | 16.31 | 16.37 | 16.20 | 16.33 | 624,264 | +0.18(+1.08%) |
Nov 17, 2003 | 16.14 | 16.47 | 16.04 | 16.15 | 612,266 | -0.42(-2.51%) |
Nov 14, 2003 | 16.85 | 16.85 | 16.44 | 16.57 | 440,692 | -0.18(-1.09%) |
Nov 13, 2003 | 16.69 | 16.76 | 16.62 | 16.75 | 394,499 | -0.02(-0.10%) |
Nov 12, 2003 | 16.52 | 16.78 | 16.52 | 16.77 | 536,078 | +0.28(+1.72%) |
Nov 11, 2003 | 16.67 | 16.69 | 16.39 | 16.49 | 367,263 | -0.21(-1.25%) |
Nov 10, 2003 | 16.80 | 16.97 | 16.64 | 16.69 | 978,930 | -0.17(-0.99%) |
Nov 07, 2003 | 16.85 | 16.90 | 16.80 | 16.86 | 569,793 | +0.06(+0.35%) |
Nov 06, 2003 | 16.51 | 16.80 | 16.43 | 16.80 | 496,844 | +0.32(+1.92%) |
Nov 05, 2003 | 16.59 | 16.69 | 16.29 | 16.49 | 534,878 | -0.19(-1.15%) |
Nov 04, 2003 | 16.60 | 16.70 | 16.52 | 16.68 | 589,310 | +0.07(+0.45%) |
Nov 03, 2003 | 16.47 | 16.64 | 16.45 | 16.60 | 370,983 | +0.22(+1.32%) |
Oct 31, 2003 | 16.38 | 16.47 | 16.32 | 16.39 | 335,108 | -0.05(-0.30%) |
Oct 30, 2003 | 16.44 | 16.44 | 16.42 | 16.44 | 369,423 | -0.02(-0.10%) |
Oct 29, 2003 | 16.42 | 16.52 | 16.32 | 16.45 | 370,503 | +0.03(+0.20%) |
Oct 28, 2003 | 16.35 | 16.42 | 16.24 | 16.42 | 546,516 | +0.12(+0.77%) |
Oct 27, 2003 | 15.94 | 16.37 | 15.94 | 16.29 | 539,557 | +0.54(+3.44%) |
Oct 24, 2003 | 15.78 | 15.90 | 15.62 | 15.75 | 471,288 | -0.11(-0.68%) |
Oct 23, 2003 | 15.84 | 16.11 | 15.79 | 15.86 | 449,571 | -0.08(-0.52%) |
Oct 22, 2003 | 16.14 | 16.16 | 15.94 | 15.94 | 401,458 | -0.22(-1.39%) |
Oct 21, 2003 | 16.15 | 16.32 | 16.09 | 16.17 | 1,050,679 | -0.10(-0.61%) |
Oct 20, 2003 | 15.74 | 16.30 | 15.69 | 16.27 | 1,204,856 | +0.63(+4.05%) |
Oct 17, 2003 | 15.69 | 15.84 | 15.43 | 15.64 | 622,584 | -0.06(-0.37%) |
Oct 16, 2003 | 15.19 | 15.99 | 15.13 | 15.69 | 2,123,915 | +0.69(+4.61%) |
Oct 15, 2003 | 15.09 | 15.23 | 14.86 | 15.00 | 735,487 | -0.08(-0.55%) |
Oct 14, 2003 | 15.00 | 15.19 | 14.96 | 15.09 | 532,118 | +0.05(+0.33%) |
Oct 13, 2003 | 14.95 | 15.13 | 14.93 | 15.04 | 396,539 | +0.08(+0.56%) |
Oct 10, 2003 | 14.74 | 14.95 | 14.74 | 14.95 | 531,638 | +0.20(+1.36%) |
Oct 09, 2003 | 14.56 | 14.88 | 14.55 | 14.75 | 973,051 | +0.32(+2.19%) |
Oct 08, 2003 | 14.59 | 14.60 | 14.59 | 14.44 | 1,070,956 | +0.47(+3.40%) |
Oct 07, 2003 | 13.94 | 13.98 | 13.76 | 13.96 | 510,762 | -0.03(-0.24%) |
Oct 06, 2003 | 14.08 | 14.14 | 13.91 | 13.99 | 306,913 | +0.01(+0.06%) |
Oct 03, 2003 | 13.89 | 14.15 | 13.89 | 13.99 | 565,353 | +0.35(+2.57%) |
Oct 02, 2003 | 13.59 | 13.65 | 13.43 | 13.64 | 754,084 | -0.02(-0.12%) |
Oct 01, 2003 | 13.29 | 13.68 | 13.29 | 13.65 | 956,973 | +0.43(+3.21%) |
Sep 30, 2003 | 13.49 | 13.49 | 13.23 | 13.23 | 1,117,029 | -0.23(-1.73%) |
Sep 29, 2003 | 13.39 | 13.49 | 13.14 | 13.46 | 588,630 | +0.03(+0.25%) |
Sep 26, 2003 | 13.84 | 13.84 | 13.34 | 13.43 | 742,686 | -0.45(-3.24%) |
Sep 25, 2003 | 13.85 | 14.04 | 13.77 | 13.88 | 648,381 | +0.03(+0.18%) |
Sep 24, 2003 | 14.13 | 14.29 | 13.83 | 13.85 | 1,214,094 | -0.82(-5.57%) |
Sep 23, 2003 | 14.75 | 14.79 | 14.63 | 14.67 | 438,293 | +0.00(+0.00%) |
Sep 22, 2003 | 15.11 | 15.11 | 14.67 | 14.67 | 464,329 | -0.44(-2.92%) |
Sep 19, 2003 | 14.71 | 15.11 | 14.71 | 15.11 | 360,185 | +0.32(+2.14%) |
Sep 18, 2003 | 14.96 | 14.96 | 14.77 | 14.79 | 546,636 | -0.24(-1.61%) |
Sep 17, 2003 | 15.14 | 15.14 | 14.94 | 15.04 | 556,115 | -0.12(-0.77%) |
Sep 16, 2003 | 14.84 | 15.15 | 14.87 | 15.15 | 933,337 | +0.32(+2.13%) |
Sep 15, 2003 | 14.38 | 14.89 | 14.27 | 14.84 | 1,134,186 | +0.41(+2.83%) |
Sep 12, 2003 | 13.88 | 14.45 | 13.59 | 14.43 | 754,204 | +0.47(+3.34%) |
Sep 11, 2003 | 14.05 | 14.24 | 13.91 | 13.96 | 381,301 | -0.08(-0.59%) |
Sep 10, 2003 | 14.34 | 14.34 | 13.97 | 14.04 | 754,564 | -0.33(-2.26%) |
Sep 09, 2003 | 14.49 | 14.49 | 14.28 | 14.37 | 338,948 | -0.09(-0.63%) |
Sep 08, 2003 | 14.50 | 14.69 | 14.44 | 14.46 | 419,695 | -0.08(-0.57%) |
Sep 05, 2003 | 14.73 | 14.73 | 14.39 | 14.54 | 579,751 | -0.18(-1.24%) |
Sep 04, 2003 | 14.84 | 14.98 | 14.59 | 14.73 | 597,148 | -0.13(-0.90%) |
Sep 03, 2003 | 15.25 | 15.25 | 14.80 | 14.86 | 508,242 | -0.31(-2.03%) |
Sep 02, 2003 | 15.04 | 15.17 | 14.80 | 15.17 | 408,657 | +0.17(+1.11%) |
Aug 29, 2003 | 14.75 | 15.04 | 14.60 | 15.00 | 297,314 | +0.28(+1.87%) |
Aug 28, 2003 | 14.79 | 14.79 | 14.40 | 14.73 | 381,061 | -0.06(-0.39%) |
Aug 27, 2003 | 14.75 | 14.86 | 14.55 | 14.79 | 517,361 | -0.04(-0.28%) |
Aug 26, 2003 | 14.79 | 14.89 | 14.49 | 14.83 | 628,704 | +0.02(+0.11%) |
Aug 25, 2003 | 14.76 | 14.90 | 14.67 | 14.81 | 424,255 | +0.14(+0.97%) |
Aug 22, 2003 | 15.29 | 15.34 | 14.59 | 14.67 | 661,699 | -0.54(-3.56%) |
Aug 21, 2003 | 15.35 | 15.54 | 15.13 | 15.21 | 740,287 | -0.14(-0.92%) |
Aug 20, 2003 | 15.24 | 15.47 | 15.14 | 15.35 | 525,399 | +0.15(+0.99%) |
Aug 19, 2003 | 15.17 | 15.32 | 15.04 | 15.20 | 636,142 | +0.08(+0.55%) |
Aug 18, 2003 | 14.94 | 15.16 | 14.87 | 15.12 | 477,407 | +0.18(+1.23%) |
Aug 15, 2003 | 14.95 | 14.99 | 14.79 | 14.94 | 164,734 | -0.02(-0.11%) |
Aug 14, 2003 | 14.46 | 14.96 | 14.42 | 14.95 | 651,020 | +0.39(+2.69%) |
Aug 13, 2003 | 14.45 | 14.59 | 14.21 | 14.56 | 473,567 | +0.11(+0.75%) |
Aug 12, 2003 | 14.00 | 14.46 | 13.84 | 14.45 | 394,019 | +0.45(+3.21%) |
Aug 11, 2003 | 13.88 | 14.00 | 13.63 | 14.00 | 389,820 | +0.14(+1.02%) |
Aug 08, 2003 | 13.92 | 13.92 | 13.74 | 13.86 | 264,199 | -0.02(-0.12%) |
Aug 07, 2003 | 14.00 | 14.00 | 13.71 | 13.88 | 470,688 | -0.12(-0.89%) |
Aug 06, 2003 | 13.84 | 14.10 | 13.79 | 14.00 | 623,904 | +0.04(+0.30%) |
Aug 05, 2003 | 14.21 | 14.26 | 13.92 | 13.96 | 717,970 | -0.33(-2.33%) |
Aug 04, 2003 | 13.89 | 14.39 | 13.77 | 14.29 | 645,261 | +0.40(+2.88%) |
Aug 01, 2003 | 14.13 | 14.17 | 13.75 | 13.89 | 565,113 | -0.27(-1.94%) |
Jul 31, 2003 | 14.29 | 14.41 | 14.06 | 14.17 | 487,965 | +0.00(+0.00%) |
Jul 30, 2003 | 14.04 | 14.25 | 13.94 | 14.17 | 379,262 | +0.04(+0.29%) |
Jul 29, 2003 | 14.14 | 14.34 | 13.96 | 14.13 | 495,764 | -0.15(-1.05%) |
Jul 28, 2003 | 14.00 | 14.30 | 13.92 | 14.28 | 651,620 | +0.23(+1.66%) |
Jul 25, 2003 | 13.61 | 14.11 | 13.58 | 14.04 | 470,808 | +0.46(+3.37%) |
Jul 24, 2003 | 13.78 | 14.03 | 13.57 | 13.59 | 416,096 | -0.11(-0.79%) |
Jul 23, 2003 | 13.69 | 13.73 | 13.38 | 13.69 | 335,948 | +0.00(+0.00%) |
Jul 22, 2003 | 13.59 | 13.71 | 13.39 | 13.69 | 588,630 | +0.09(+0.67%) |
Jul 21, 2003 | 13.99 | 13.99 | 13.51 | 13.60 | 500,443 | -0.39(-2.80%) |
Jul 18, 2003 | 13.88 | 13.99 | 13.73 | 13.99 | 362,944 | +0.18(+1.33%) |
Jul 17, 2003 | 14.09 | 14.17 | 13.76 | 13.81 | 461,209 | -0.38(-2.64%) |
Jul 16, 2003 | 14.13 | 14.25 | 13.40 | 14.19 | 794,518 | +0.04(+0.29%) |
Jul 15, 2003 | 14.29 | 14.34 | 14.09 | 14.14 | 395,939 | -0.15(-1.05%) |
Jul 14, 2003 | 14.32 | 14.38 | 14.15 | 14.29 | 397,739 | -0.03(-0.18%) |
Jul 11, 2003 | 14.20 | 14.39 | 14.07 | 14.32 | 382,621 | +0.02(+0.12%) |
Jul 10, 2003 | 14.39 | 14.57 | 14.15 | 14.30 | 316,151 | -0.25(-1.72%) |
Jul 09, 2003 | 14.69 | 14.79 | 14.44 | 14.55 | 580,111 | -0.28(-1.91%) |
Jul 08, 2003 | 13.67 | 14.94 | 13.67 | 14.84 | 962,733 | -0.08(-0.50%) |
Jul 07, 2003 | 14.87 | 15.07 | 14.79 | 14.91 | 335,468 | +0.16(+1.07%) |
Jul 03, 2003 | 14.74 | 15.00 | 14.67 | 14.75 | 166,894 | -0.16(-1.06%) |
Jul 02, 2003 | 14.64 | 14.98 | 14.64 | 14.91 | 318,431 | +0.28(+1.88%) |
Jul 01, 2003 | 14.71 | 14.71 | 14.18 | 14.64 | 564,993 | -0.03(-0.17%) |
Jun 30, 2003 | 14.34 | 14.94 | 14.25 | 14.66 | 1,743,693 | +0.25(+1.74%) |
Jun 27, 2003 | 14.19 | 14.54 | 14.17 | 14.41 | 544,236 | +0.10(+0.70%) |
Jun 26, 2003 | 13.95 | 14.35 | 13.89 | 14.31 | 516,161 | +0.19(+1.36%) |
Jun 25, 2003 | 14.17 | 14.31 | 14.09 | 14.12 | 408,657 | -0.03(-0.18%) |
Jun 24, 2003 | 14.14 | 14.34 | 14.14 | 14.14 | 471,168 | +0.04(+0.29%) |
Jun 23, 2003 | 14.59 | 14.61 | 14.04 | 14.10 | 609,147 | -0.39(-2.70%) |
Jun 20, 2003 | 14.88 | 14.89 | 14.47 | 14.49 | 815,035 | -0.04(-0.29%) |
Jun 19, 2003 | 14.62 | 14.80 | 14.46 | 14.54 | 402,778 | -0.12(-0.85%) |
Jun 18, 2003 | 14.75 | 14.81 | 14.43 | 14.66 | 428,814 | -0.05(-0.34%) |
Jun 17, 2003 | 14.50 | 14.75 | 14.36 | 14.71 | 437,093 | +0.01(+0.06%) |
Jun 16, 2003 | 14.38 | 14.73 | 14.25 | 14.70 | 452,450 | +0.45(+3.16%) |
Jun 13, 2003 | 14.61 | 14.62 | 14.07 | 14.25 | 403,258 | -0.58(-3.88%) |
Jun 12, 2003 | 14.83 | 14.83 | 14.58 | 14.83 | 306,193 | +0.00(+0.00%) |
Jun 11, 2003 | 14.28 | 14.83 | 14.17 | 14.83 | 555,395 | +0.55(+3.85%) |
Jun 10, 2003 | 13.85 | 14.29 | 13.82 | 14.28 | 348,666 | +0.43(+3.07%) |
Jun 09, 2003 | 13.88 | 14.06 | 13.74 | 13.85 | 498,763 | -0.22(-1.60%) |
Jun 06, 2003 | 14.36 | 14.59 | 13.99 | 14.08 | 712,451 | -0.18(-1.23%) |
Jun 05, 2003 | 13.93 | 14.25 | 13.71 | 14.25 | 662,778 | +0.16(+1.12%) |
Jun 04, 2003 | 13.79 | 14.12 | 13.64 | 14.09 | 708,851 | +0.11(+0.77%) |
Jun 03, 2003 | 13.72 | 14.01 | 13.54 | 13.99 | 809,516 | +0.43(+3.20%) |
Jun 02, 2003 | 13.34 | 13.70 | 13.24 | 13.55 | 499,123 | +0.31(+2.33%) |
May 30, 2003 | 12.89 | 13.28 | 12.89 | 13.24 | 463,849 | +0.32(+2.45%) |
May 29, 2003 | 12.78 | 12.96 | 12.74 | 12.93 | 454,130 | +0.03(+0.26%) |
May 28, 2003 | 12.94 | 13.08 | 12.84 | 12.89 | 431,334 | -0.08(-0.64%) |
May 27, 2003 | 12.84 | 13.00 | 12.64 | 12.98 | 458,689 | +0.12(+0.91%) |
May 23, 2003 | 12.87 | 12.95 | 12.69 | 12.86 | 739,807 | +0.00(+0.00%) |
May 22, 2003 | 12.70 | 12.98 | 12.69 | 12.86 | 677,776 | +0.16(+1.25%) |
May 21, 2003 | 12.09 | 12.79 | 12.04 | 12.70 | 940,176 | +0.58(+4.74%) |
May 20, 2003 | 12.19 | 12.26 | 12.07 | 12.13 | 614,186 | -0.04(-0.34%) |
May 19, 2003 | 12.27 | 12.41 | 12.15 | 12.17 | 359,105 | -0.23(-1.82%) |
May 16, 2003 | 12.09 | 12.39 | 11.90 | 12.39 | 1,171,621 | +0.25(+2.06%) |
May 15, 2003 | 12.04 | 12.27 | 12.00 | 12.14 | 772,922 | +0.10(+0.83%) |
May 14, 2003 | 12.10 | 12.13 | 11.98 | 12.04 | 380,701 | -0.06(-0.48%) |
May 13, 2003 | 12.07 | 12.15 | 11.96 | 12.10 | 453,650 | -0.02(-0.14%) |
May 12, 2003 | 11.95 | 12.14 | 11.94 | 12.12 | 291,675 | +0.12(+0.97%) |
May 09, 2003 | 11.68 | 12.08 | 11.61 | 12.00 | 391,380 | +0.32(+2.78%) |
May 08, 2003 | 11.84 | 11.94 | 11.65 | 11.68 | 246,922 | -0.24(-2.03%) |
May 07, 2003 | 11.74 | 12.03 | 11.56 | 11.92 | 360,185 | +0.24(+2.07%) |
May 06, 2003 | 11.54 | 11.72 | 11.54 | 11.68 | 598,948 | +0.06(+0.50%) |
May 05, 2003 | 11.54 | 11.70 | 11.54 | 11.62 | 712,451 | -0.21(-1.76%) |
May 02, 2003 | 11.63 | 11.95 | 11.60 | 11.83 | 328,869 | +0.12(+1.00%) |