Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 16.47 | 16.54 | 16.09 | 16.21 | 759,989 | -0.20(-1.22%) |
Apr 29, 2004 | 16.52 | 16.66 | 16.01 | 16.41 | 832,867 | -0.26(-1.55%) |
Apr 28, 2004 | 16.81 | 16.94 | 16.63 | 16.66 | 970,352 | -0.32(-1.86%) |
Apr 27, 2004 | 17.09 | 17.28 | 16.88 | 16.98 | 805,852 | -0.20(-1.17%) |
Apr 26, 2004 | 17.20 | 17.52 | 16.96 | 17.18 | 949,305 | -0.02(-0.11%) |
Apr 23, 2004 | 18.72 | 18.72 | 16.84 | 17.20 | 2,770,222 | -1.85(-9.72%) |
Apr 22, 2004 | 18.34 | 19.05 | 18.24 | 19.05 | 457,271 | +0.79(+4.34%) |
Apr 21, 2004 | 18.14 | 18.36 | 17.98 | 18.26 | 448,894 | +0.11(+0.58%) |
Apr 20, 2004 | 18.34 | 18.56 | 17.98 | 18.15 | 514,547 | -0.21(-1.14%) |
Apr 19, 2004 | 18.34 | 18.50 | 18.28 | 18.36 | 429,208 | -0.07(-0.36%) |
Apr 16, 2004 | 18.19 | 18.43 | 18.15 | 18.43 | 375,596 | +0.13(+0.73%) |
Apr 15, 2004 | 18.47 | 18.53 | 18.14 | 18.30 | 403,030 | +0.02(+0.10%) |
Apr 14, 2004 | 18.10 | 18.48 | 17.95 | 18.28 | 405,858 | -0.08(-0.42%) |
Apr 13, 2004 | 18.90 | 18.90 | 18.19 | 18.36 | 307,953 | -0.31(-1.64%) |
Apr 12, 2004 | 18.67 | 19.10 | 18.56 | 18.66 | 358,319 | -0.12(-0.66%) |
Apr 08, 2004 | 19.09 | 19.09 | 18.67 | 18.79 | 228,687 | -0.13(-0.71%) |
Apr 07, 2004 | 18.86 | 19.10 | 18.72 | 18.92 | 247,221 | +0.00(+0.00%) |
Apr 06, 2004 | 18.53 | 19.10 | 18.52 | 18.92 | 666,482 | +0.08(+0.41%) |
Apr 05, 2004 | 18.15 | 19.10 | 18.15 | 18.84 | 1,217,365 | +0.74(+4.12%) |
Apr 02, 2004 | 18.15 | 18.15 | 17.96 | 18.10 | 629,834 | +0.07(+0.37%) |
Apr 01, 2004 | 18.03 | 18.26 | 17.89 | 18.03 | 418,737 | -0.10(-0.53%) |
Mar 31, 2004 | 17.88 | 18.21 | 17.81 | 18.13 | 434,339 | +0.20(+1.12%) |
Mar 30, 2004 | 17.63 | 17.99 | 17.51 | 17.93 | 428,056 | +0.30(+1.68%) |
Mar 29, 2004 | 17.29 | 17.69 | 17.23 | 17.63 | 287,849 | +0.41(+2.38%) |
Mar 26, 2004 | 17.36 | 17.53 | 17.09 | 17.22 | 521,144 | -0.18(-1.04%) |
Mar 25, 2004 | 17.05 | 17.45 | 17.00 | 17.40 | 532,872 | +0.51(+3.00%) |
Mar 24, 2004 | 16.92 | 17.17 | 16.88 | 16.89 | 371,408 | -0.04(-0.23%) |
Mar 23, 2004 | 16.82 | 17.08 | 16.57 | 16.93 | 331,827 | +0.12(+0.74%) |
Mar 22, 2004 | 16.88 | 16.88 | 16.54 | 16.81 | 438,527 | -0.07(-0.40%) |
Mar 19, 2004 | 16.75 | 17.24 | 16.64 | 16.88 | 466,485 | +0.12(+0.74%) |
Mar 18, 2004 | 17.00 | 17.00 | 16.45 | 16.75 | 706,168 | -0.31(-1.79%) |
Mar 17, 2004 | 16.90 | 17.31 | 16.89 | 17.06 | 377,481 | +0.35(+2.12%) |
Mar 16, 2004 | 16.46 | 16.87 | 16.45 | 16.70 | 427,847 | +0.12(+0.75%) |
Mar 15, 2004 | 17.19 | 17.20 | 16.57 | 16.58 | 267,954 | -0.63(-3.66%) |
Mar 12, 2004 | 16.71 | 17.21 | 16.61 | 17.21 | 348,476 | +0.59(+3.56%) |
Mar 11, 2004 | 17.43 | 17.43 | 16.61 | 16.62 | 717,790 | -0.81(-4.66%) |
Mar 10, 2004 | 17.72 | 17.93 | 17.26 | 17.43 | 396,224 | -0.38(-2.14%) |
Mar 09, 2004 | 17.81 | 17.82 | 17.45 | 17.81 | 301,985 | +0.14(+0.81%) |
Mar 08, 2004 | 18.07 | 18.16 | 17.67 | 17.67 | 217,588 | -0.48(-2.63%) |
Mar 05, 2004 | 18.00 | 18.19 | 17.89 | 18.15 | 287,849 | +0.07(+0.37%) |
Mar 04, 2004 | 18.01 | 18.10 | 17.74 | 18.08 | 168,584 | +0.08(+0.42%) |
Mar 03, 2004 | 17.83 | 18.07 | 17.45 | 18.00 | 312,875 | +0.08(+0.43%) |
Mar 02, 2004 | 18.02 | 18.07 | 17.76 | 17.93 | 286,278 | +0.00(+0.00%) |
Mar 01, 2004 | 17.70 | 17.95 | 17.68 | 17.93 | 415,072 | +0.10(+0.54%) |
Feb 27, 2004 | 17.94 | 17.94 | 17.62 | 17.83 | 455,281 | -0.20(-1.11%) |
Feb 26, 2004 | 17.73 | 18.03 | 17.52 | 18.03 | 313,189 | +0.30(+1.67%) |
Feb 25, 2004 | 17.65 | 17.73 | 17.33 | 17.73 | 171,830 | +0.11(+0.65%) |
Feb 24, 2004 | 17.47 | 17.88 | 17.29 | 17.62 | 334,969 | +0.14(+0.82%) |
Feb 23, 2004 | 17.64 | 17.72 | 17.21 | 17.48 | 283,975 | -0.29(-1.61%) |
Feb 20, 2004 | 17.73 | 17.91 | 17.37 | 17.76 | 341,147 | +0.07(+0.38%) |
Feb 19, 2004 | 17.86 | 18.15 | 17.70 | 17.70 | 440,622 | -0.33(-1.85%) |
Feb 18, 2004 | 18.11 | 18.30 | 17.94 | 18.03 | 300,309 | -0.19(-1.05%) |
Feb 17, 2004 | 18.05 | 18.32 | 17.94 | 18.22 | 405,229 | +0.18(+1.01%) |
Feb 13, 2004 | 17.77 | 18.04 | 17.77 | 18.04 | 280,624 | +0.25(+1.40%) |
Feb 12, 2004 | 17.94 | 18.01 | 17.71 | 17.79 | 166,699 | -0.30(-1.64%) |
Feb 11, 2004 | 18.00 | 18.10 | 17.78 | 18.09 | 245,441 | -0.01(-0.05%) |
Feb 10, 2004 | 17.78 | 18.10 | 17.74 | 18.10 | 269,420 | +0.48(+2.71%) |
Feb 09, 2004 | 17.73 | 17.83 | 17.61 | 17.62 | 299,786 | -0.11(-0.59%) |
Feb 06, 2004 | 17.41 | 17.76 | 17.32 | 17.73 | 176,960 | +0.32(+1.81%) |
Feb 05, 2004 | 17.17 | 17.43 | 17.00 | 17.41 | 305,336 | +0.24(+1.39%) |
Feb 04, 2004 | 17.24 | 17.30 | 16.89 | 17.17 | 512,977 | -0.06(-0.33%) |
Feb 03, 2004 | 17.30 | 17.39 | 17.22 | 17.23 | 357,481 | -0.06(-0.33%) |
Feb 02, 2004 | 16.89 | 17.38 | 16.89 | 17.29 | 480,830 | +0.18(+1.06%) |
Jan 30, 2004 | 17.62 | 17.62 | 17.10 | 17.10 | 615,593 | -0.71(-3.97%) |
Jan 29, 2004 | 17.39 | 17.86 | 17.30 | 17.81 | 390,360 | +0.41(+2.36%) |
Jan 28, 2004 | 18.04 | 18.11 | 17.38 | 17.40 | 420,203 | -0.64(-3.55%) |
Jan 27, 2004 | 18.19 | 18.23 | 18.01 | 18.04 | 434,234 | -0.32(-1.77%) |
Jan 26, 2004 | 18.15 | 18.38 | 18.02 | 18.36 | 329,000 | +0.22(+1.21%) |
Jan 23, 2004 | 17.33 | 18.37 | 17.24 | 18.15 | 730,460 | +0.37(+2.10%) |
Jan 22, 2004 | 17.62 | 17.89 | 17.62 | 17.77 | 331,827 | +0.01(+0.05%) |
Jan 21, 2004 | 17.76 | 17.89 | 17.60 | 17.76 | 525,332 | -0.14(-0.80%) |
Jan 20, 2004 | 17.86 | 18.11 | 17.72 | 17.91 | 693,288 | -0.11(-0.58%) |
Jan 16, 2004 | 17.68 | 18.19 | 17.57 | 18.01 | 619,572 | +0.33(+1.89%) |
Jan 15, 2004 | 17.70 | 17.72 | 17.33 | 17.68 | 362,717 | +0.16(+0.93%) |
Jan 14, 2004 | 17.19 | 17.52 | 17.19 | 17.51 | 676,744 | +0.33(+1.95%) |
Jan 13, 2004 | 16.98 | 17.18 | 16.96 | 17.18 | 303,241 | +0.08(+0.45%) |
Jan 12, 2004 | 16.81 | 17.14 | 16.81 | 17.10 | 382,926 | +0.17(+1.02%) |
Jan 09, 2004 | 17.06 | 17.19 | 16.87 | 16.93 | 542,714 | -0.22(-1.28%) |
Jan 08, 2004 | 16.90 | 17.18 | 16.80 | 17.15 | 426,171 | +0.28(+1.64%) |
Jan 07, 2004 | 16.52 | 16.88 | 16.47 | 16.88 | 397,062 | +0.21(+1.26%) |
Jan 06, 2004 | 16.70 | 16.78 | 16.49 | 16.66 | 492,558 | -0.14(-0.85%) |
Jan 05, 2004 | 16.26 | 16.82 | 16.26 | 16.81 | 696,639 | +0.64(+3.96%) |
Jan 02, 2004 | 16.09 | 16.38 | 16.01 | 16.17 | 348,686 | +0.08(+0.47%) |
Dec 31, 2003 | 16.14 | 16.28 | 16.04 | 16.09 | 371,408 | -0.14(-0.88%) |
Dec 30, 2003 | 16.04 | 16.31 | 15.95 | 16.24 | 268,163 | +0.03(+0.18%) |
Dec 29, 2003 | 15.86 | 16.24 | 15.86 | 16.21 | 323,660 | +0.31(+1.92%) |
Dec 26, 2003 | 15.71 | 15.97 | 15.71 | 15.90 | 104,815 | +0.18(+1.15%) |
Dec 24, 2003 | 15.81 | 15.81 | 15.71 | 15.72 | 123,977 | -0.09(-0.54%) |
Dec 23, 2003 | 15.62 | 15.81 | 15.62 | 15.81 | 374,759 | -0.04(-0.24%) |
Dec 22, 2003 | 15.69 | 15.84 | 15.42 | 15.84 | 405,334 | +0.11(+0.67%) |
Dec 19, 2003 | 15.78 | 15.85 | 15.23 | 15.74 | 824,072 | -0.03(-0.18%) |
Dec 18, 2003 | 15.47 | 15.86 | 15.40 | 15.77 | 487,951 | +0.25(+1.60%) |
Dec 17, 2003 | 15.41 | 15.48 | 15.18 | 15.52 | 393,816 | +0.01(+0.06%) |
Dec 16, 2003 | 15.51 | 15.56 | 15.12 | 15.51 | 386,696 | +0.00(+0.00%) |
Dec 15, 2003 | 15.32 | 15.53 | 15.04 | 15.51 | 787,109 | +0.29(+1.88%) |
Dec 12, 2003 | 15.14 | 15.26 | 14.95 | 15.22 | 388,476 | +0.17(+1.14%) |
Dec 11, 2003 | 15.19 | 15.19 | 14.96 | 15.05 | 628,053 | -0.14(-0.94%) |
Dec 10, 2003 | 15.20 | 15.37 | 14.99 | 15.19 | 388,162 | -0.03(-0.19%) |
Dec 09, 2003 | 15.56 | 15.61 | 15.22 | 15.22 | 655,592 | -0.24(-1.54%) |
Dec 08, 2003 | 15.43 | 15.61 | 15.35 | 15.46 | 386,381 | +0.04(+0.25%) |
Dec 05, 2003 | 15.61 | 15.61 | 15.40 | 15.42 | 284,812 | -0.18(-1.16%) |
Dec 04, 2003 | 16.09 | 16.09 | 15.37 | 15.60 | 445,543 | -0.55(-3.43%) |
Dec 03, 2003 | 16.30 | 16.42 | 16.12 | 16.16 | 395,596 | -0.08(-0.47%) |
Dec 02, 2003 | 16.29 | 16.39 | 16.10 | 16.24 | 437,480 | -0.07(-0.41%) |
Dec 01, 2003 | 15.76 | 16.31 | 15.60 | 16.30 | 712,031 | +0.61(+3.90%) |
Nov 28, 2003 | 15.74 | 15.77 | 15.66 | 15.69 | 108,898 | +0.11(+0.74%) |
Nov 26, 2003 | 15.75 | 15.75 | 15.31 | 15.58 | 190,782 | -0.17(-1.09%) |
Nov 25, 2003 | 15.66 | 15.71 | 15.55 | 15.75 | 274,446 | -0.01(-0.06%) |
Nov 24, 2003 | 15.45 | 15.76 | 15.39 | 15.76 | 223,557 | +0.38(+2.48%) |
Nov 21, 2003 | 15.09 | 15.34 | 15.09 | 15.38 | 311,932 | +0.30(+1.96%) |
Nov 20, 2003 | 15.19 | 15.38 | 14.86 | 15.08 | 611,509 | -0.29(-1.86%) |
Nov 19, 2003 | 14.81 | 15.42 | 14.81 | 15.37 | 592,661 | +0.56(+3.81%) |
Nov 18, 2003 | 15.60 | 15.63 | 14.63 | 14.80 | 1,479,455 | -0.89(-5.66%) |
Nov 17, 2003 | 15.47 | 15.71 | 15.34 | 15.69 | 455,281 | -0.16(-1.02%) |
Nov 14, 2003 | 16.02 | 16.08 | 15.77 | 15.85 | 218,949 | -0.10(-0.60%) |
Nov 13, 2003 | 15.97 | 16.12 | 15.89 | 15.95 | 150,783 | -0.11(-0.71%) |
Nov 12, 2003 | 15.70 | 16.06 | 15.68 | 16.06 | 339,890 | +0.37(+2.37%) |
Nov 11, 2003 | 15.48 | 15.79 | 15.48 | 15.69 | 275,807 | +0.22(+1.42%) |
Nov 10, 2003 | 15.95 | 15.95 | 15.42 | 15.47 | 671,090 | -0.67(-4.14%) |
Nov 07, 2003 | 16.15 | 16.23 | 16.03 | 16.14 | 285,441 | +0.01(+0.06%) |
Nov 06, 2003 | 15.99 | 16.10 | 15.97 | 16.13 | 374,235 | +0.14(+0.90%) |
Nov 05, 2003 | 15.81 | 16.01 | 15.73 | 15.99 | 324,498 | -0.07(-0.42%) |
Nov 04, 2003 | 15.81 | 16.32 | 15.79 | 16.05 | 441,570 | +0.07(+0.42%) |
Nov 03, 2003 | 15.61 | 16.07 | 15.61 | 15.99 | 373,581 | +0.47(+3.02%) |
Oct 31, 2003 | 15.70 | 15.76 | 15.44 | 15.52 | 378,005 | -0.07(-0.43%) |
Oct 30, 2003 | 15.59 | 15.78 | 15.55 | 15.59 | 356,434 | +0.05(+0.31%) |
Oct 29, 2003 | 15.23 | 15.63 | 15.18 | 15.54 | 414,025 | +0.44(+2.91%) |
Oct 28, 2003 | 15.07 | 15.18 | 14.92 | 15.10 | 344,183 | -0.01(-0.06%) |
Oct 27, 2003 | 14.52 | 15.22 | 14.52 | 15.11 | 519,364 | +0.60(+4.15%) |
Oct 24, 2003 | 14.66 | 14.76 | 14.33 | 14.51 | 673,812 | -0.25(-1.68%) |
Oct 23, 2003 | 14.80 | 14.83 | 14.52 | 14.76 | 626,692 | -0.14(-0.96%) |
Oct 22, 2003 | 15.10 | 15.19 | 14.90 | 14.90 | 394,235 | -0.30(-1.95%) |
Oct 21, 2003 | 15.43 | 15.43 | 15.14 | 15.19 | 395,282 | -0.32(-2.09%) |
Oct 20, 2003 | 15.39 | 15.69 | 15.39 | 15.52 | 323,974 | +0.13(+0.87%) |
Oct 17, 2003 | 15.47 | 15.60 | 15.32 | 15.39 | 318,634 | -0.09(-0.56%) |
Oct 16, 2003 | 15.51 | 15.64 | 15.43 | 15.47 | 180,625 | +0.00(+0.00%) |
Oct 15, 2003 | 15.65 | 15.66 | 15.26 | 15.47 | 273,399 | -0.16(-1.04%) |
Oct 14, 2003 | 15.65 | 15.75 | 15.48 | 15.63 | 285,126 | -0.10(-0.61%) |
Oct 13, 2003 | 15.25 | 15.76 | 15.25 | 15.73 | 350,361 | +0.47(+3.07%) |
Oct 10, 2003 | 15.05 | 15.38 | 15.05 | 15.26 | 314,550 | +0.21(+1.40%) |
Oct 09, 2003 | 14.97 | 15.28 | 14.84 | 15.05 | 365,230 | +0.17(+1.16%) |
Oct 08, 2003 | 14.76 | 14.90 | 14.71 | 14.88 | 243,137 | +0.04(+0.26%) |
Oct 07, 2003 | 14.76 | 14.85 | 14.64 | 14.84 | 229,106 | -0.03(-0.19%) |
Oct 06, 2003 | 14.69 | 14.87 | 14.53 | 14.87 | 335,073 | +0.11(+0.78%) |
Oct 03, 2003 | 14.42 | 14.79 | 14.36 | 14.76 | 428,266 | +0.53(+3.69%) |
Oct 02, 2003 | 14.12 | 14.32 | 14.05 | 14.23 | 281,462 | +0.05(+0.34%) |
Oct 01, 2003 | 13.65 | 14.32 | 13.65 | 14.18 | 680,723 | +0.55(+4.07%) |
Sep 30, 2003 | 13.90 | 13.99 | 13.56 | 13.63 | 764,491 | -0.44(-3.12%) |
Sep 29, 2003 | 14.13 | 14.15 | 13.64 | 14.07 | 534,547 | +0.01(+0.07%) |
Sep 26, 2003 | 14.21 | 14.32 | 14.04 | 14.06 | 219,054 | -0.22(-1.54%) |
Sep 25, 2003 | 14.64 | 14.65 | 14.15 | 14.28 | 379,156 | -0.36(-2.48%) |
Sep 24, 2003 | 15.07 | 15.07 | 14.55 | 14.64 | 227,850 | -0.42(-2.79%) |
Sep 23, 2003 | 14.82 | 15.10 | 14.82 | 15.06 | 332,141 | +0.24(+1.61%) |
Sep 22, 2003 | 14.84 | 14.86 | 14.52 | 14.82 | 255,179 | -0.02(-0.13%) |
Sep 19, 2003 | 14.80 | 14.90 | 14.65 | 14.84 | 208,583 | +0.03(+0.19%) |
Sep 18, 2003 | 14.61 | 14.90 | 14.61 | 14.81 | 192,353 | +0.22(+1.51%) |
Sep 17, 2003 | 14.80 | 14.83 | 14.58 | 14.59 | 204,185 | -0.34(-2.30%) |
Sep 16, 2003 | 14.60 | 14.99 | 14.57 | 14.94 | 347,115 | +0.32(+2.16%) |
Sep 15, 2003 | 14.31 | 14.66 | 14.28 | 14.62 | 517,689 | +0.40(+2.82%) |
Sep 12, 2003 | 14.33 | 14.37 | 14.11 | 14.22 | 525,751 | -0.19(-1.33%) |
Sep 11, 2003 | 14.22 | 14.51 | 14.22 | 14.41 | 252,457 | +0.19(+1.34%) |
Sep 10, 2003 | 14.49 | 14.59 | 14.22 | 14.22 | 341,461 | -0.27(-1.85%) |
Sep 09, 2003 | 14.74 | 14.80 | 14.41 | 14.49 | 479,050 | -0.34(-2.32%) |
Sep 08, 2003 | 14.89 | 15.06 | 14.76 | 14.83 | 268,477 | -0.02(-0.13%) |
Sep 05, 2003 | 14.85 | 15.34 | 14.84 | 14.85 | 529,940 | +0.05(+0.32%) |
Sep 04, 2003 | 14.56 | 15.02 | 14.47 | 14.80 | 703,969 | +0.05(+0.32%) |
Sep 03, 2003 | 14.34 | 14.76 | 14.34 | 14.76 | 676,534 | +0.17(+1.18%) |
Sep 02, 2003 | 14.33 | 14.62 | 14.13 | 14.58 | 580,515 | +0.23(+1.60%) |
Aug 29, 2003 | 14.33 | 14.42 | 14.14 | 14.35 | 364,183 | +0.06(+0.40%) |
Aug 28, 2003 | 14.48 | 14.52 | 14.15 | 14.30 | 697,477 | -0.17(-1.19%) |
Aug 27, 2003 | 14.54 | 14.58 | 14.44 | 14.47 | 232,352 | -0.12(-0.85%) |
Aug 26, 2003 | 14.51 | 14.66 | 14.23 | 14.59 | 219,996 | +0.10(+0.66%) |
Aug 25, 2003 | 14.54 | 14.64 | 14.37 | 14.50 | 190,677 | -0.06(-0.39%) |
Aug 22, 2003 | 15.11 | 15.15 | 14.43 | 14.55 | 479,574 | -0.62(-4.09%) |
Aug 21, 2003 | 14.64 | 15.18 | 14.57 | 15.18 | 1,001,032 | +0.58(+3.99%) |
Aug 20, 2003 | 14.56 | 14.78 | 14.53 | 14.59 | 571,510 | -0.21(-1.42%) |
Aug 19, 2003 | 14.78 | 14.93 | 14.56 | 14.80 | 491,511 | -0.06(-0.39%) |
Aug 18, 2003 | 14.60 | 14.90 | 14.55 | 14.86 | 344,811 | +0.29(+1.97%) |
Aug 15, 2003 | 14.62 | 14.74 | 14.48 | 14.57 | 154,657 | +0.05(+0.33%) |
Aug 14, 2003 | 14.50 | 14.53 | 14.33 | 14.53 | 177,798 | +0.04(+0.26%) |
Aug 13, 2003 | 14.57 | 14.68 | 14.29 | 14.49 | 495,071 | -0.07(-0.46%) |
Aug 12, 2003 | 14.33 | 14.56 | 14.29 | 14.55 | 471,511 | +0.23(+1.60%) |
Aug 11, 2003 | 14.39 | 14.52 | 14.03 | 14.33 | 299,891 | -0.07(-0.46%) |
Aug 08, 2003 | 14.09 | 14.45 | 14.02 | 14.39 | 338,319 | +0.42(+3.01%) |
Aug 07, 2003 | 13.83 | 14.11 | 13.69 | 13.97 | 314,969 | -0.01(-0.07%) |
Aug 06, 2003 | 14.33 | 14.47 | 13.85 | 13.98 | 539,468 | -0.45(-3.11%) |
Aug 05, 2003 | 14.47 | 14.56 | 14.38 | 14.43 | 288,896 | -0.13(-0.92%) |
Aug 04, 2003 | 14.61 | 14.68 | 14.33 | 14.56 | 444,391 | -0.16(-1.10%) |
Aug 01, 2003 | 14.56 | 14.86 | 14.53 | 14.73 | 449,417 | -0.04(-0.26%) |
Jul 31, 2003 | 14.54 | 14.85 | 14.54 | 14.76 | 813,496 | +0.23(+1.58%) |
Jul 30, 2003 | 14.52 | 14.71 | 14.39 | 14.54 | 366,905 | -0.01(-0.07%) |
Jul 29, 2003 | 14.47 | 14.79 | 14.40 | 14.54 | 467,218 | -0.05(-0.33%) |
Jul 28, 2003 | 14.33 | 14.59 | 14.20 | 14.59 | 549,206 | +0.17(+1.19%) |
Jul 25, 2003 | 14.34 | 14.51 | 14.33 | 14.42 | 566,274 | +0.08(+0.53%) |
Jul 24, 2003 | 14.54 | 14.79 | 14.34 | 14.34 | 472,663 | -0.19(-1.31%) |
Jul 23, 2003 | 14.54 | 14.65 | 14.39 | 14.54 | 668,786 | +0.10(+0.73%) |
Jul 22, 2003 | 14.04 | 14.55 | 14.03 | 14.43 | 1,023,336 | +0.51(+3.64%) |
Jul 21, 2003 | 14.32 | 14.46 | 13.92 | 13.92 | 1,856,204 | -0.56(-3.89%) |
Jul 18, 2003 | 14.23 | 14.92 | 14.03 | 14.49 | 2,990,847 | +1.01(+7.51%) |
Jul 17, 2003 | 13.61 | 13.70 | 13.30 | 13.48 | 736,010 | -0.04(-0.28%) |
Jul 16, 2003 | 13.50 | 13.80 | 13.39 | 13.51 | 602,818 | +0.02(+0.14%) |
Jul 15, 2003 | 13.75 | 13.75 | 13.40 | 13.49 | 847,213 | -0.28(-2.01%) |
Jul 14, 2003 | 13.82 | 13.99 | 13.69 | 13.77 | 867,631 | +0.05(+0.35%) |
Jul 11, 2003 | 13.48 | 13.74 | 13.48 | 13.72 | 705,330 | +0.16(+1.20%) |
Jul 10, 2003 | 13.48 | 13.61 | 13.43 | 13.56 | 968,991 | -0.09(-0.63%) |
Jul 09, 2003 | 13.51 | 13.69 | 13.42 | 13.65 | 955,379 | +0.11(+0.78%) |
Jul 08, 2003 | 13.42 | 13.75 | 13.39 | 13.54 | 1,067,838 | +0.08(+0.57%) |
Jul 07, 2003 | 13.04 | 13.52 | 13.04 | 13.47 | 969,829 | +0.53(+4.06%) |
Jul 03, 2003 | 13.06 | 13.12 | 12.93 | 12.94 | 244,499 | -0.21(-1.60%) |
Jul 02, 2003 | 13.08 | 13.20 | 13.05 | 13.15 | 1,627,202 | +0.02(+0.15%) |
Jul 01, 2003 | 12.63 | 13.18 | 12.35 | 13.13 | 3,582,776 | +0.51(+4.01%) |
Jun 30, 2003 | 12.92 | 13.13 | 12.62 | 12.63 | 2,262,585 | -0.11(-0.90%) |
Jun 27, 2003 | 12.70 | 12.94 | 12.70 | 12.74 | 716,534 | +0.13(+1.06%) |
Jun 26, 2003 | 12.76 | 12.84 | 12.48 | 12.61 | 1,439,979 | -0.24(-1.86%) |
Jun 25, 2003 | 12.77 | 12.89 | 12.63 | 12.84 | 1,139,250 | +0.07(+0.52%) |
Jun 24, 2003 | 12.80 | 13.07 | 12.53 | 12.78 | 1,556,103 | -0.35(-2.69%) |
Jun 23, 2003 | 12.90 | 13.30 | 12.90 | 13.13 | 566,693 | -0.06(-0.43%) |
Jun 20, 2003 | 13.06 | 13.21 | 12.84 | 13.19 | 513,710 | +0.33(+2.60%) |
Jun 19, 2003 | 13.13 | 13.27 | 12.79 | 12.85 | 1,096,633 | -0.25(-1.90%) |
Jun 18, 2003 | 13.13 | 13.27 | 12.98 | 13.10 | 484,705 | -0.22(-1.65%) |
Jun 17, 2003 | 13.37 | 13.37 | 13.12 | 13.32 | 948,154 | +0.08(+0.58%) |
Jun 16, 2003 | 12.94 | 13.37 | 12.89 | 13.25 | 1,007,001 | +0.53(+4.13%) |
Jun 13, 2003 | 12.70 | 12.92 | 12.36 | 12.72 | 1,741,650 | +0.11(+0.91%) |
Jun 12, 2003 | 12.75 | 12.80 | 12.42 | 12.61 | 723,864 | -0.10(-0.75%) |
Jun 11, 2003 | 12.99 | 12.99 | 12.59 | 12.70 | 1,700,080 | -0.37(-2.85%) |
Jun 10, 2003 | 13.35 | 13.35 | 12.88 | 13.07 | 1,149,303 | +0.18(+1.41%) |
Jun 09, 2003 | 13.45 | 13.54 | 12.78 | 12.89 | 1,040,090 | -0.82(-5.99%) |
Jun 06, 2003 | 13.75 | 14.13 | 13.61 | 13.71 | 833,600 | -0.12(-0.90%) |
Jun 05, 2003 | 13.56 | 13.90 | 13.44 | 13.84 | 779,570 | +0.28(+2.04%) |
Jun 04, 2003 | 13.45 | 13.60 | 13.41 | 13.56 | 741,769 | +0.16(+1.21%) |
Jun 03, 2003 | 13.66 | 13.66 | 13.37 | 13.40 | 802,711 | -0.26(-1.89%) |
Jun 02, 2003 | 13.61 | 13.91 | 13.52 | 13.66 | 676,220 | -0.05(-0.35%) |
May 30, 2003 | 13.47 | 13.70 | 13.32 | 13.70 | 651,613 | +0.29(+2.14%) |
May 29, 2003 | 13.51 | 13.52 | 13.32 | 13.42 | 402,507 | +0.00(+0.00%) |
May 28, 2003 | 13.47 | 13.50 | 13.31 | 13.42 | 427,323 | +0.04(+0.29%) |
May 27, 2003 | 13.48 | 13.50 | 13.28 | 13.38 | 806,480 | -0.20(-1.48%) |
May 23, 2003 | 13.54 | 13.68 | 13.37 | 13.58 | 921,871 | +0.19(+1.43%) |
May 22, 2003 | 13.25 | 13.54 | 13.25 | 13.39 | 608,787 | +0.11(+0.79%) |
May 21, 2003 | 13.09 | 13.32 | 12.99 | 13.28 | 597,059 | +0.26(+1.98%) |
May 20, 2003 | 13.13 | 13.32 | 12.91 | 13.03 | 546,589 | -0.10(-0.73%) |
May 19, 2003 | 13.27 | 13.32 | 13.11 | 13.12 | 545,856 | -0.24(-1.79%) |
May 16, 2003 | 13.67 | 13.67 | 13.27 | 13.36 | 541,248 | -0.37(-2.71%) |
May 15, 2003 | 13.62 | 13.78 | 13.62 | 13.73 | 550,568 | +0.02(+0.14%) |
May 14, 2003 | 13.89 | 13.89 | 13.67 | 13.71 | 522,505 | -0.13(-0.97%) |
May 13, 2003 | 13.81 | 14.18 | 13.76 | 13.85 | 695,173 | -0.15(-1.09%) |
May 12, 2003 | 14.09 | 14.18 | 13.97 | 14.00 | 364,916 | +0.15(+1.10%) |
May 09, 2003 | 13.47 | 13.90 | 13.47 | 13.85 | 506,799 | +0.47(+3.50%) |
May 08, 2003 | 13.58 | 13.69 | 13.38 | 13.38 | 297,378 | -0.26(-1.89%) |
May 07, 2003 | 13.45 | 13.70 | 13.33 | 13.64 | 342,612 | +0.14(+1.06%) |
May 06, 2003 | 13.66 | 13.84 | 13.49 | 13.49 | 397,586 | -0.20(-1.46%) |
May 05, 2003 | 13.74 | 13.85 | 13.56 | 13.69 | 355,806 | +0.05(+0.35%) |
May 02, 2003 | 13.40 | 13.94 | 13.38 | 13.65 | 656,116 | +0.28(+2.07%) |