Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 19.47 | 19.55 | 19.40 | 19.53 | 6,305,617 | +0.12(+0.64%) |
May 27, 2004 | 19.51 | 19.57 | 19.39 | 19.40 | 1,961,945 | -0.11(-0.55%) |
May 26, 2004 | 19.44 | 19.61 | 19.35 | 19.51 | 1,222,287 | +0.07(+0.35%) |
May 25, 2004 | 19.06 | 19.51 | 19.06 | 19.44 | 1,839,529 | +0.44(+2.33%) |
May 24, 2004 | 18.91 | 19.04 | 18.89 | 19.00 | 1,168,584 | +0.09(+0.47%) |
May 21, 2004 | 18.98 | 19.18 | 18.83 | 18.91 | 2,064,897 | +0.16(+0.84%) |
May 20, 2004 | 18.76 | 18.85 | 18.64 | 18.75 | 1,826,865 | +0.00(+0.02%) |
May 19, 2004 | 18.66 | 19.06 | 18.61 | 18.75 | 2,467,323 | +0.09(+0.50%) |
May 18, 2004 | 18.89 | 18.89 | 18.55 | 18.65 | 4,024,732 | -0.46(-2.43%) |
May 17, 2004 | 19.06 | 19.28 | 19.06 | 19.12 | 1,183,593 | -0.14(-0.71%) |
May 14, 2004 | 19.10 | 19.27 | 18.94 | 19.25 | 2,530,407 | +0.07(+0.38%) |
May 13, 2004 | 19.55 | 19.58 | 19.12 | 19.18 | 3,022,418 | -0.41(-2.11%) |
May 12, 2004 | 19.34 | 19.61 | 19.24 | 19.59 | 3,056,892 | +0.30(+1.55%) |
May 11, 2004 | 19.15 | 19.35 | 19.02 | 19.30 | 2,607,797 | +0.04(+0.22%) |
May 10, 2004 | 19.55 | 19.75 | 19.22 | 19.25 | 2,094,446 | -0.55(-2.80%) |
May 07, 2004 | 20.02 | 20.08 | 19.65 | 19.81 | 2,650,010 | -0.20(-1.00%) |
May 06, 2004 | 19.99 | 20.03 | 19.86 | 20.01 | 2,471,310 | -0.03(-0.13%) |
May 05, 2004 | 19.73 | 20.07 | 19.66 | 20.03 | 2,079,202 | +0.31(+1.56%) |
May 04, 2004 | 19.59 | 19.77 | 19.55 | 19.73 | 2,714,267 | +0.07(+0.37%) |
May 03, 2004 | 19.49 | 19.76 | 19.38 | 19.65 | 2,731,386 | +0.16(+0.83%) |
Apr 30, 2004 | 19.61 | 19.77 | 19.42 | 19.49 | 3,085,972 | -0.12(-0.63%) |
Apr 29, 2004 | 19.36 | 19.79 | 19.02 | 19.61 | 4,020,041 | +0.67(+3.56%) |
Apr 28, 2004 | 19.08 | 19.08 | 18.78 | 18.94 | 3,162,658 | +0.18(+0.95%) |
Apr 27, 2004 | 18.81 | 19.00 | 18.72 | 18.76 | 1,623,776 | +0.00(+0.00%) |
Apr 26, 2004 | 18.70 | 18.83 | 18.69 | 18.76 | 2,658,687 | +0.12(+0.64%) |
Apr 23, 2004 | 19.02 | 19.02 | 18.62 | 18.64 | 1,327,819 | -0.31(-1.62%) |
Apr 22, 2004 | 18.53 | 18.98 | 18.51 | 18.95 | 1,148,650 | +0.36(+1.93%) |
Apr 21, 2004 | 18.38 | 18.66 | 18.34 | 18.59 | 922,109 | +0.10(+0.55%) |
Apr 20, 2004 | 18.70 | 18.83 | 18.49 | 18.49 | 1,303,429 | -0.27(-1.45%) |
Apr 19, 2004 | 18.93 | 18.93 | 18.72 | 18.76 | 1,256,761 | -0.11(-0.56%) |
Apr 16, 2004 | 18.75 | 19.11 | 18.66 | 18.87 | 964,556 | +0.22(+1.19%) |
Apr 15, 2004 | 18.61 | 18.67 | 18.48 | 18.65 | 885,760 | +0.03(+0.18%) |
Apr 14, 2004 | 18.44 | 18.63 | 18.38 | 18.61 | 1,152,168 | -0.04(-0.23%) |
Apr 13, 2004 | 18.69 | 18.74 | 18.52 | 18.66 | 1,214,783 | +0.07(+0.39%) |
Apr 12, 2004 | 18.71 | 18.73 | 18.54 | 18.58 | 699,790 | -0.09(-0.46%) |
Apr 08, 2004 | 18.99 | 19.19 | 18.48 | 18.67 | 1,913,635 | -0.32(-1.71%) |
Apr 07, 2004 | 18.93 | 19.06 | 18.80 | 18.99 | 1,760,497 | +0.01(+0.05%) |
Apr 06, 2004 | 18.55 | 18.98 | 18.54 | 18.98 | 4,168,958 | +0.43(+2.34%) |
Apr 05, 2004 | 18.53 | 18.67 | 18.48 | 18.55 | 1,778,320 | -0.15(-0.82%) |
Apr 02, 2004 | 18.93 | 19.12 | 18.70 | 18.70 | 1,166,239 | -0.14(-0.77%) |
Apr 01, 2004 | 19.01 | 19.01 | 18.78 | 18.85 | 2,296,597 | -0.06(-0.32%) |
Mar 31, 2004 | 18.29 | 19.01 | 18.29 | 18.91 | 4,004,094 | +0.65(+3.55%) |
Mar 30, 2004 | 18.36 | 18.43 | 18.23 | 18.26 | 1,414,120 | -0.10(-0.56%) |
Mar 29, 2004 | 18.34 | 18.47 | 18.29 | 18.36 | 1,532,550 | -0.00(-0.02%) |
Mar 26, 2004 | 18.42 | 18.51 | 18.25 | 18.37 | 928,676 | -0.07(-0.39%) |
Mar 25, 2004 | 18.17 | 18.57 | 18.13 | 18.44 | 1,859,697 | +0.55(+3.05%) |
Mar 24, 2004 | 18.00 | 18.06 | 17.82 | 17.89 | 1,370,031 | -0.10(-0.55%) |
Mar 23, 2004 | 18.42 | 18.44 | 17.99 | 17.99 | 1,496,903 | -0.35(-1.91%) |
Mar 22, 2004 | 18.31 | 18.42 | 18.08 | 18.34 | 1,974,843 | -0.04(-0.21%) |
Mar 19, 2004 | 18.40 | 18.46 | 18.28 | 18.38 | 1,045,933 | -0.06(-0.30%) |
Mar 18, 2004 | 18.22 | 18.45 | 18.02 | 18.43 | 1,466,182 | +0.22(+1.19%) |
Mar 17, 2004 | 18.16 | 18.29 | 18.04 | 18.22 | 1,062,583 | +0.06(+0.31%) |
Mar 16, 2004 | 18.12 | 18.24 | 18.07 | 18.16 | 1,223,694 | +0.09(+0.50%) |
Mar 15, 2004 | 18.17 | 18.22 | 17.99 | 18.07 | 1,727,196 | -0.07(-0.40%) |
Mar 12, 2004 | 18.41 | 18.44 | 18.07 | 18.14 | 2,035,583 | -0.29(-1.60%) |
Mar 11, 2004 | 18.51 | 18.56 | 18.41 | 18.44 | 2,536,974 | -0.07(-0.37%) |
Mar 10, 2004 | 18.34 | 18.75 | 18.34 | 18.51 | 2,305,508 | +0.19(+1.02%) |
Mar 09, 2004 | 18.50 | 18.53 | 18.21 | 18.32 | 1,534,426 | -0.17(-0.92%) |
Mar 08, 2004 | 18.72 | 18.83 | 18.44 | 18.49 | 1,872,595 | -0.09(-0.48%) |
Mar 05, 2004 | 18.19 | 18.63 | 18.17 | 18.58 | 2,954,175 | +0.39(+2.16%) |
Mar 04, 2004 | 18.16 | 18.27 | 18.11 | 18.19 | 2,055,047 | +0.03(+0.14%) |
Mar 03, 2004 | 18.24 | 18.24 | 17.93 | 18.16 | 1,540,523 | -0.08(-0.42%) |
Mar 02, 2004 | 18.38 | 18.41 | 18.19 | 18.24 | 1,345,642 | -0.18(-0.97%) |
Mar 01, 2004 | 18.21 | 18.55 | 18.20 | 18.42 | 1,491,510 | +0.25(+1.39%) |
Feb 27, 2004 | 17.97 | 18.58 | 17.93 | 18.17 | 3,611,283 | +0.37(+2.08%) |
Feb 26, 2004 | 17.72 | 17.89 | 17.67 | 17.79 | 984,021 | +0.08(+0.43%) |
Feb 25, 2004 | 17.61 | 17.83 | 17.57 | 17.72 | 2,403,301 | +0.11(+0.63%) |
Feb 24, 2004 | 17.53 | 17.69 | 17.31 | 17.61 | 2,343,031 | +0.06(+0.36%) |
Feb 23, 2004 | 17.45 | 17.63 | 17.33 | 17.54 | 1,584,143 | +0.12(+0.71%) |
Feb 20, 2004 | 17.71 | 17.82 | 17.31 | 17.42 | 2,481,394 | -0.38(-2.11%) |
Feb 19, 2004 | 17.83 | 18.05 | 17.72 | 17.79 | 1,654,262 | +0.07(+0.38%) |
Feb 18, 2004 | 17.74 | 17.78 | 17.61 | 17.73 | 1,221,115 | -0.07(-0.38%) |
Feb 17, 2004 | 17.80 | 17.82 | 17.60 | 17.79 | 740,126 | +0.13(+0.75%) |
Feb 13, 2004 | 17.77 | 17.79 | 17.62 | 17.66 | 1,175,150 | -0.11(-0.60%) |
Feb 12, 2004 | 17.70 | 17.87 | 17.65 | 17.77 | 975,813 | -0.01(-0.07%) |
Feb 11, 2004 | 17.70 | 17.90 | 17.63 | 17.78 | 1,444,841 | -0.02(-0.12%) |
Feb 10, 2004 | 17.72 | 17.89 | 17.59 | 17.80 | 1,083,455 | +0.02(+0.10%) |
Feb 09, 2004 | 17.79 | 17.87 | 17.65 | 17.79 | 1,105,265 | +0.10(+0.58%) |
Feb 06, 2004 | 17.53 | 17.71 | 17.48 | 17.68 | 1,145,367 | +0.21(+1.20%) |
Feb 05, 2004 | 17.59 | 17.66 | 17.45 | 17.47 | 1,904,020 | -0.18(-1.01%) |
Feb 04, 2004 | 17.18 | 17.87 | 17.18 | 17.65 | 2,581,063 | +0.40(+2.32%) |
Feb 03, 2004 | 17.29 | 17.33 | 17.16 | 17.25 | 1,775,037 | -0.07(-0.39%) |
Feb 02, 2004 | 17.44 | 17.56 | 17.27 | 17.32 | 1,411,071 | -0.15(-0.85%) |
Jan 30, 2004 | 17.65 | 17.65 | 17.29 | 17.47 | 2,798,457 | -0.40(-2.22%) |
Jan 29, 2004 | 17.55 | 17.96 | 17.08 | 17.87 | 2,896,484 | +0.85(+4.99%) |
Jan 28, 2004 | 17.31 | 17.40 | 16.96 | 17.02 | 757,715 | -0.33(-1.89%) |
Jan 27, 2004 | 17.40 | 17.55 | 17.27 | 17.35 | 1,748,537 | -0.04(-0.22%) |
Jan 26, 2004 | 17.14 | 17.53 | 17.14 | 17.38 | 1,672,789 | +0.28(+1.62%) |
Jan 23, 2004 | 17.36 | 17.44 | 17.09 | 17.11 | 774,600 | -0.12(-0.69%) |
Jan 22, 2004 | 17.44 | 17.47 | 17.19 | 17.23 | 989,649 | -0.29(-1.66%) |
Jan 21, 2004 | 17.33 | 17.61 | 17.33 | 17.52 | 2,429,097 | +0.30(+1.73%) |
Jan 20, 2004 | 17.38 | 17.56 | 17.06 | 17.22 | 2,031,361 | -0.12(-0.71%) |
Jan 16, 2004 | 17.27 | 17.59 | 17.12 | 17.34 | 3,773,567 | +0.85(+5.14%) |
Jan 15, 2004 | 16.57 | 16.63 | 16.46 | 16.49 | 836,981 | -0.08(-0.49%) |
Jan 14, 2004 | 16.45 | 16.66 | 16.38 | 16.57 | 2,919,466 | +0.23(+1.41%) |
Jan 13, 2004 | 16.35 | 16.43 | 16.20 | 16.34 | 853,866 | +0.06(+0.37%) |
Jan 12, 2004 | 16.28 | 16.31 | 16.08 | 16.28 | 1,547,559 | +0.01(+0.05%) |
Jan 09, 2004 | 16.32 | 16.36 | 16.27 | 16.28 | 808,370 | -0.06(-0.34%) |
Jan 08, 2004 | 16.42 | 16.42 | 16.29 | 16.33 | 895,375 | -0.05(-0.31%) |
Jan 07, 2004 | 16.37 | 16.50 | 16.33 | 16.38 | 1,483,302 | +0.09(+0.52%) |
Jan 06, 2004 | 16.47 | 16.47 | 16.01 | 16.30 | 2,075,215 | -0.17(-1.06%) |
Jan 05, 2004 | 16.50 | 16.67 | 16.35 | 16.47 | 889,512 | +0.03(+0.16%) |
Jan 02, 2004 | 16.63 | 16.73 | 16.39 | 16.45 | 847,065 | -0.29(-1.76%) |
Dec 31, 2003 | 16.92 | 16.94 | 16.64 | 16.74 | 821,972 | -0.17(-1.03%) |
Dec 30, 2003 | 16.88 | 17.02 | 16.86 | 16.92 | 1,200,712 | -0.00(-0.03%) |
Dec 29, 2003 | 16.69 | 16.97 | 16.68 | 16.92 | 664,847 | +0.12(+0.71%) |
Dec 26, 2003 | 16.89 | 16.89 | 16.72 | 16.80 | 220,912 | -0.01(-0.08%) |
Dec 24, 2003 | 16.84 | 16.95 | 16.80 | 16.81 | 578,311 | +0.06(+0.38%) |
Dec 23, 2003 | 16.57 | 16.81 | 16.53 | 16.75 | 2,149,322 | +0.49(+3.04%) |
Dec 22, 2003 | 16.04 | 16.34 | 16.04 | 16.25 | 926,565 | +0.22(+1.38%) |
Dec 19, 2003 | 16.10 | 16.32 | 16.03 | 16.03 | 1,195,553 | -0.13(-0.79%) |
Dec 18, 2003 | 16.00 | 16.30 | 16.00 | 16.16 | 2,016,118 | +0.27(+1.69%) |
Dec 17, 2003 | 15.79 | 15.91 | 15.73 | 15.89 | 2,773,833 | +0.10(+0.65%) |
Dec 16, 2003 | 15.97 | 15.97 | 15.61 | 15.79 | 2,487,257 | -0.32(-1.96%) |
Dec 15, 2003 | 16.42 | 16.49 | 16.10 | 16.11 | 1,400,753 | -0.12(-0.74%) |
Dec 12, 2003 | 16.11 | 16.25 | 16.10 | 16.23 | 1,374,722 | +0.01(+0.05%) |
Dec 11, 2003 | 16.25 | 16.33 | 16.17 | 16.22 | 1,908,007 | -0.07(-0.45%) |
Dec 10, 2003 | 16.80 | 16.80 | 16.18 | 16.29 | 955,410 | -0.39(-2.33%) |
Dec 09, 2003 | 16.61 | 16.75 | 16.49 | 16.68 | 1,445,310 | +0.13(+0.80%) |
Dec 08, 2003 | 16.52 | 16.59 | 16.35 | 16.54 | 1,694,599 | -0.06(-0.36%) |
Dec 05, 2003 | 16.74 | 16.78 | 16.52 | 16.60 | 565,648 | -0.09(-0.56%) |
Dec 04, 2003 | 16.92 | 16.97 | 16.38 | 16.70 | 1,982,582 | -0.25(-1.46%) |
Dec 03, 2003 | 17.06 | 17.10 | 16.89 | 16.95 | 1,923,250 | +0.01(+0.08%) |
Dec 02, 2003 | 16.24 | 16.92 | 16.24 | 16.93 | 2,383,836 | +0.57(+3.47%) |
Dec 01, 2003 | 16.20 | 16.41 | 16.20 | 16.37 | 970,654 | +0.16(+1.00%) |
Nov 28, 2003 | 16.16 | 16.29 | 16.14 | 16.20 | 604,812 | +0.00(+0.00%) |
Nov 26, 2003 | 16.12 | 16.29 | 16.12 | 16.20 | 997,154 | +0.15(+0.93%) |
Nov 25, 2003 | 15.99 | 16.12 | 15.99 | 16.05 | 1,135,283 | -0.03(-0.16%) |
Nov 24, 2003 | 15.93 | 16.12 | 15.91 | 16.08 | 1,206,575 | +0.13(+0.83%) |
Nov 21, 2003 | 15.78 | 16.01 | 15.78 | 15.95 | 1,477,673 | +0.17(+1.05%) |
Nov 20, 2003 | 15.83 | 15.87 | 15.73 | 15.78 | 1,421,859 | -0.03(-0.16%) |
Nov 19, 2003 | 15.99 | 16.10 | 15.78 | 15.81 | 1,001,610 | +0.09(+0.54%) |
Nov 18, 2003 | 16.06 | 16.06 | 15.72 | 15.72 | 1,157,092 | -0.35(-2.20%) |
Nov 17, 2003 | 16.05 | 16.08 | 15.88 | 16.08 | 1,138,097 | +0.03(+0.16%) |
Nov 14, 2003 | 16.08 | 16.08 | 15.99 | 16.05 | 956,583 | -0.05(-0.29%) |
Nov 13, 2003 | 16.05 | 16.11 | 15.93 | 16.10 | 1,853,834 | +0.11(+0.67%) |
Nov 12, 2003 | 15.59 | 15.97 | 15.59 | 15.99 | 1,709,373 | +0.51(+3.31%) |
Nov 11, 2003 | 15.52 | 15.53 | 15.42 | 15.48 | 3,168,990 | -0.07(-0.47%) |
Nov 10, 2003 | 15.88 | 15.89 | 15.55 | 15.55 | 2,263,296 | -0.33(-2.09%) |
Nov 07, 2003 | 15.82 | 15.99 | 15.82 | 15.88 | 1,603,373 | +0.08(+0.51%) |
Nov 06, 2003 | 15.77 | 15.80 | 15.75 | 15.80 | 2,067,945 | +0.03(+0.16%) |
Nov 05, 2003 | 15.92 | 15.95 | 15.75 | 15.78 | 1,824,520 | -0.06(-0.40%) |
Nov 04, 2003 | 15.92 | 15.97 | 15.80 | 15.84 | 1,920,347 | -0.12(-0.75%) |
Nov 03, 2003 | 15.97 | 15.99 | 15.94 | 15.96 | 970,321 | +0.02(+0.11%) |
Oct 31, 2003 | 15.99 | 16.04 | 15.94 | 15.94 | 2,613,660 | -0.21(-1.29%) |
Oct 30, 2003 | 16.46 | 16.46 | 16.15 | 16.15 | 1,682,639 | -0.31(-1.87%) |
Oct 29, 2003 | 16.18 | 16.52 | 16.15 | 16.46 | 3,712,828 | +0.33(+2.06%) |
Oct 28, 2003 | 16.08 | 16.16 | 15.97 | 16.13 | 3,630,748 | +0.45(+2.88%) |
Oct 27, 2003 | 15.54 | 15.68 | 15.50 | 15.68 | 982,379 | +0.20(+1.32%) |
Oct 24, 2003 | 15.39 | 15.50 | 15.31 | 15.47 | 1,135,517 | -0.00(-0.03%) |
Oct 23, 2003 | 15.39 | 15.49 | 15.20 | 15.47 | 1,105,968 | +0.10(+0.67%) |
Oct 22, 2003 | 15.57 | 15.62 | 15.32 | 15.37 | 1,674,665 | -0.19(-1.23%) |
Oct 21, 2003 | 15.48 | 15.70 | 15.48 | 15.56 | 1,782,073 | +0.13(+0.83%) |
Oct 20, 2003 | 15.63 | 15.63 | 15.38 | 15.44 | 1,836,245 | -0.19(-1.23%) |
Oct 17, 2003 | 15.69 | 15.71 | 15.57 | 15.63 | 608,798 | -0.15(-0.95%) |
Oct 16, 2003 | 15.65 | 15.79 | 15.59 | 15.78 | 434,789 | +0.14(+0.90%) |
Oct 15, 2003 | 15.80 | 15.80 | 15.59 | 15.64 | 805,321 | -0.14(-0.86%) |
Oct 14, 2003 | 15.41 | 15.79 | 15.41 | 15.77 | 1,284,434 | +0.25(+1.62%) |
Oct 13, 2003 | 15.63 | 15.77 | 15.53 | 15.52 | 1,008,410 | -0.15(-0.98%) |
Oct 10, 2003 | 15.45 | 15.73 | 15.46 | 15.68 | 1,608,298 | +0.23(+1.46%) |
Oct 09, 2003 | 15.50 | 15.76 | 15.40 | 15.45 | 1,961,007 | +0.01(+0.06%) |
Oct 08, 2003 | 15.44 | 15.47 | 15.29 | 15.44 | 2,248,287 | +0.03(+0.17%) |
Oct 07, 2003 | 15.13 | 15.41 | 15.13 | 15.41 | 1,401,456 | +0.28(+1.86%) |
Oct 06, 2003 | 15.10 | 15.18 | 15.01 | 15.13 | 797,817 | +0.03(+0.20%) |
Oct 03, 2003 | 15.04 | 15.33 | 15.04 | 15.10 | 1,656,139 | +0.07(+0.45%) |
Oct 02, 2003 | 15.05 | 15.09 | 14.96 | 15.04 | 1,208,686 | +0.13(+0.89%) |
Oct 01, 2003 | 14.59 | 14.88 | 14.59 | 14.90 | 1,707,263 | +0.36(+2.49%) |
Sep 30, 2003 | 14.43 | 14.63 | 14.43 | 14.54 | 1,321,018 | +0.13(+0.92%) |
Sep 29, 2003 | 14.13 | 14.46 | 14.07 | 14.41 | 2,394,858 | +0.28(+1.96%) |
Sep 26, 2003 | 14.37 | 14.38 | 14.10 | 14.13 | 2,614,833 | -0.24(-1.66%) |
Sep 25, 2003 | 14.57 | 14.54 | 14.37 | 14.37 | 1,436,868 | -0.20(-1.35%) |
Sep 24, 2003 | 14.63 | 14.74 | 14.59 | 14.57 | 1,107,844 | -0.06(-0.41%) |
Sep 23, 2003 | 14.84 | 14.84 | 14.60 | 14.63 | 1,310,699 | -0.27(-1.80%) |
Sep 22, 2003 | 14.97 | 14.89 | 14.75 | 14.89 | 1,335,089 | -0.07(-0.48%) |
Sep 19, 2003 | 14.79 | 15.04 | 14.79 | 14.97 | 1,904,255 | +0.26(+1.74%) |
Sep 18, 2003 | 14.80 | 14.82 | 14.71 | 14.71 | 1,133,641 | -0.03(-0.23%) |
Sep 17, 2003 | 14.69 | 14.90 | 14.63 | 14.75 | 1,036,552 | +0.03(+0.17%) |
Sep 16, 2003 | 14.70 | 14.74 | 14.54 | 14.72 | 839,560 | +0.02(+0.12%) |
Sep 15, 2003 | 14.72 | 14.83 | 14.58 | 14.70 | 1,389,261 | -0.02(-0.12%) |
Sep 12, 2003 | 14.69 | 14.75 | 14.52 | 14.72 | 1,389,027 | +0.06(+0.44%) |
Sep 11, 2003 | 14.70 | 14.79 | 14.63 | 14.66 | 1,472,749 | -0.05(-0.32%) |
Sep 10, 2003 | 14.85 | 14.90 | 14.67 | 14.70 | 1,113,473 | -0.19(-1.26%) |
Sep 09, 2003 | 15.12 | 15.12 | 14.86 | 14.89 | 1,333,916 | -0.20(-1.36%) |
Sep 08, 2003 | 15.33 | 15.33 | 15.07 | 15.10 | 1,206,575 | +0.00(+0.03%) |
Sep 05, 2003 | 15.12 | 15.20 | 14.92 | 15.09 | 2,216,393 | -0.03(-0.23%) |
Sep 04, 2003 | 15.01 | 15.22 | 14.89 | 15.12 | 1,828,272 | +0.08(+0.54%) |
Sep 03, 2003 | 15.14 | 15.22 | 14.96 | 15.04 | 1,680,294 | +0.13(+0.86%) |
Sep 02, 2003 | 14.78 | 14.98 | 14.70 | 14.92 | 2,152,371 | +0.21(+1.42%) |
Aug 29, 2003 | 14.67 | 14.84 | 14.64 | 14.71 | 1,006,769 | +0.06(+0.44%) |
Aug 28, 2003 | 14.50 | 14.69 | 14.50 | 14.64 | 4,736,248 | +0.17(+1.15%) |
Aug 27, 2003 | 14.79 | 15.11 | 14.47 | 14.48 | 4,410,273 | +0.09(+0.62%) |
Aug 26, 2003 | 14.41 | 14.43 | 14.26 | 14.39 | 2,500,390 | +0.00(+0.00%) |
Aug 25, 2003 | 14.09 | 14.45 | 14.09 | 14.39 | 2,322,393 | +0.26(+1.84%) |
Aug 22, 2003 | 14.06 | 14.16 | 13.95 | 14.13 | 3,257,167 | +0.11(+0.76%) |
Aug 21, 2003 | 14.18 | 14.18 | 13.90 | 14.02 | 4,130,029 | -0.24(-1.67%) |
Aug 20, 2003 | 14.37 | 14.48 | 14.21 | 14.26 | 5,315,967 | -0.20(-1.36%) |
Aug 19, 2003 | 14.63 | 14.78 | 14.41 | 14.46 | 5,841,279 | -0.18(-1.25%) |
Aug 18, 2003 | 15.10 | 15.18 | 14.54 | 14.64 | 4,275,897 | -0.48(-3.16%) |
Aug 15, 2003 | 15.24 | 15.31 | 15.04 | 15.12 | 1,420,686 | +0.00(+0.00%) |
Aug 14, 2003 | 15.24 | 15.39 | 14.82 | 15.12 | 9,892,276 | -0.73(-4.60%) |
Aug 13, 2003 | 16.08 | 16.08 | 15.78 | 15.85 | 2,133,609 | -0.26(-1.61%) |
Aug 12, 2003 | 16.15 | 16.16 | 15.97 | 16.11 | 1,129,654 | -0.03(-0.21%) |
Aug 11, 2003 | 16.16 | 16.16 | 15.99 | 16.14 | 2,118,132 | -0.01(-0.08%) |
Aug 08, 2003 | 15.94 | 16.20 | 15.91 | 16.15 | 1,919,263 | +0.47(+3.02%) |
Aug 07, 2003 | 15.28 | 15.71 | 15.28 | 15.68 | 2,403,770 | +0.31(+2.00%) |
Aug 06, 2003 | 15.35 | 15.41 | 15.33 | 15.37 | 2,319,579 | +0.02(+0.14%) |
Aug 05, 2003 | 15.56 | 15.56 | 15.35 | 15.35 | 1,307,416 | -0.21(-1.37%) |
Aug 04, 2003 | 15.56 | 15.62 | 15.37 | 15.56 | 1,886,431 | -0.10(-0.65%) |
Aug 01, 2003 | 15.81 | 15.87 | 15.59 | 15.67 | 1,812,560 | -0.25(-1.58%) |
Jul 31, 2003 | 16.05 | 16.10 | 15.78 | 15.92 | 1,655,435 | -0.14(-0.85%) |
Jul 30, 2003 | 15.77 | 16.17 | 15.71 | 16.05 | 4,395,499 | +0.28(+1.76%) |
Jul 29, 2003 | 15.52 | 15.80 | 15.40 | 15.78 | 4,470,543 | +0.36(+2.35%) |
Jul 28, 2003 | 15.14 | 15.42 | 15.09 | 15.41 | 2,131,264 | +0.44(+2.96%) |
Jul 25, 2003 | 15.05 | 15.05 | 14.82 | 14.97 | 1,078,765 | -0.08(-0.54%) |
Jul 24, 2003 | 14.99 | 15.07 | 14.93 | 15.05 | 972,295 | +0.06(+0.43%) |
Jul 23, 2003 | 15.24 | 15.30 | 14.88 | 14.99 | 936,649 | -0.06(-0.43%) |
Jul 22, 2003 | 15.05 | 15.05 | 14.82 | 15.05 | 1,028,579 | +0.19(+1.26%) |
Jul 21, 2003 | 14.79 | 14.98 | 14.78 | 14.86 | 1,684,749 | +0.08(+0.52%) |
Jul 18, 2003 | 14.55 | 14.80 | 14.41 | 14.79 | 1,178,902 | +0.19(+1.31%) |
Jul 17, 2003 | 14.62 | 14.65 | 14.49 | 14.60 | 1,525,983 | -0.02(-0.15%) |
Jul 16, 2003 | 14.67 | 14.68 | 14.41 | 14.62 | 619,117 | +0.06(+0.38%) |
Jul 15, 2003 | 14.64 | 14.78 | 14.52 | 14.56 | 1,298,270 | +0.03(+0.21%) |
Jul 14, 2003 | 14.50 | 14.56 | 14.40 | 14.53 | 1,845,157 | +0.14(+0.98%) |
Jul 11, 2003 | 14.43 | 14.43 | 14.28 | 14.39 | 786,326 | +0.06(+0.45%) |
Jul 10, 2003 | 14.20 | 14.33 | 14.20 | 14.33 | 956,114 | -0.01(-0.06%) |
Jul 09, 2003 | 14.59 | 14.65 | 14.26 | 14.34 | 3,002,953 | -0.24(-1.64%) |
Jul 08, 2003 | 14.61 | 14.62 | 14.45 | 14.57 | 573,152 | +0.01(+0.09%) |
Jul 07, 2003 | 14.58 | 14.60 | 14.39 | 14.56 | 1,980,706 | +0.09(+0.59%) |
Jul 03, 2003 | 14.41 | 14.56 | 14.39 | 14.48 | 1,548,731 | +0.06(+0.44%) |
Jul 02, 2003 | 14.28 | 14.49 | 14.27 | 14.41 | 1,881,038 | +0.24(+1.72%) |
Jul 01, 2003 | 14.24 | 14.28 | 14.05 | 14.17 | 1,413,416 | -0.13(-0.89%) |
Jun 30, 2003 | 14.33 | 14.40 | 14.28 | 14.30 | 1,950,454 | -0.04(-0.27%) |
Jun 27, 2003 | 14.52 | 14.52 | 14.31 | 14.34 | 1,306,478 | -0.14(-0.94%) |
Jun 26, 2003 | 14.56 | 14.65 | 14.43 | 14.47 | 1,765,891 | -0.03(-0.18%) |
Jun 25, 2003 | 14.43 | 14.57 | 14.40 | 14.50 | 1,276,695 | -0.00(-0.03%) |
Jun 24, 2003 | 14.41 | 14.54 | 14.39 | 14.50 | 1,643,709 | +0.11(+0.77%) |
Jun 23, 2003 | 14.60 | 14.63 | 14.28 | 14.39 | 1,995,012 | -0.38(-2.60%) |
Jun 20, 2003 | 14.84 | 14.86 | 14.54 | 14.78 | 1,695,302 | -0.10(-0.66%) |
Jun 19, 2003 | 15.16 | 15.16 | 14.84 | 14.87 | 1,549,904 | -0.35(-2.32%) |
Jun 18, 2003 | 15.33 | 15.33 | 15.05 | 15.23 | 2,282,760 | -0.10(-0.64%) |
Jun 17, 2003 | 15.14 | 15.35 | 15.05 | 15.33 | 2,171,366 | +0.24(+1.58%) |
Jun 16, 2003 | 14.84 | 15.17 | 14.83 | 15.09 | 3,032,502 | +0.25(+1.67%) |
Jun 13, 2003 | 14.83 | 14.92 | 14.60 | 14.84 | 2,479,049 | +0.01(+0.06%) |
Jun 12, 2003 | 14.68 | 15.11 | 14.63 | 14.83 | 4,143,161 | +0.33(+2.26%) |
Jun 11, 2003 | 14.20 | 14.54 | 14.20 | 14.50 | 2,398,845 | +0.31(+2.19%) |
Jun 10, 2003 | 14.31 | 14.31 | 13.92 | 14.19 | 2,820,267 | -0.12(-0.81%) |
Jun 09, 2003 | 14.28 | 14.40 | 14.00 | 14.31 | 1,102,451 | -0.03(-0.18%) |
Jun 06, 2003 | 14.49 | 14.54 | 14.32 | 14.33 | 1,001,844 | -0.07(-0.47%) |
Jun 05, 2003 | 14.35 | 14.43 | 14.26 | 14.40 | 2,133,375 | +0.05(+0.36%) |
Jun 04, 2003 | 14.26 | 14.45 | 14.26 | 14.35 | 1,995,481 | +0.05(+0.36%) |
Jun 03, 2003 | 14.11 | 14.30 | 14.03 | 14.30 | 3,226,680 | +0.20(+1.45%) |