Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 17.83 | 17.85 | 17.15 | 17.42 | 198,728 | -0.10(-0.60%) |
Apr 29, 2004 | 17.72 | 18.13 | 17.47 | 17.53 | 197,658 | -0.24(-1.35%) |
Apr 28, 2004 | 17.90 | 18.08 | 17.62 | 17.77 | 119,557 | -0.29(-1.62%) |
Apr 27, 2004 | 17.76 | 18.45 | 17.76 | 18.06 | 269,206 | +0.26(+1.47%) |
Apr 26, 2004 | 18.51 | 18.76 | 17.77 | 17.80 | 366,831 | -0.96(-5.10%) |
Apr 23, 2004 | 19.08 | 19.08 | 17.98 | 18.75 | 207,554 | -0.28(-1.45%) |
Apr 22, 2004 | 18.99 | 19.08 | 18.66 | 19.03 | 168,504 | +0.11(+0.59%) |
Apr 21, 2004 | 18.91 | 19.03 | 18.63 | 18.92 | 108,993 | +0.03(+0.16%) |
Apr 20, 2004 | 19.80 | 19.87 | 18.86 | 18.89 | 195,518 | -0.88(-4.46%) |
Apr 19, 2004 | 19.14 | 19.82 | 18.84 | 19.77 | 213,439 | +0.73(+3.85%) |
Apr 16, 2004 | 19.11 | 19.35 | 19.02 | 19.04 | 180,139 | -0.25(-1.28%) |
Apr 15, 2004 | 20.01 | 20.14 | 19.07 | 19.28 | 247,006 | -0.99(-4.87%) |
Apr 14, 2004 | 20.66 | 20.82 | 19.90 | 20.27 | 220,660 | -0.44(-2.13%) |
Apr 13, 2004 | 21.49 | 21.67 | 20.48 | 20.71 | 327,513 | -0.97(-4.48%) |
Apr 12, 2004 | 21.36 | 21.68 | 21.36 | 21.68 | 128,785 | +0.26(+1.22%) |
Apr 08, 2004 | 21.24 | 21.60 | 21.24 | 21.42 | 264,257 | -0.01(-0.03%) |
Apr 07, 2004 | 20.59 | 21.43 | 20.59 | 21.43 | 362,552 | +0.77(+3.73%) |
Apr 06, 2004 | 20.89 | 20.89 | 20.63 | 20.66 | 82,246 | -0.23(-1.11%) |
Apr 05, 2004 | 20.65 | 20.96 | 20.53 | 20.89 | 102,038 | -0.07(-0.36%) |
Apr 02, 2004 | 20.99 | 21.16 | 20.64 | 20.97 | 121,029 | +0.13(+0.61%) |
Apr 01, 2004 | 20.64 | 21.03 | 20.64 | 20.84 | 156,869 | -0.10(-0.46%) |
Mar 31, 2004 | 20.47 | 20.94 | 20.33 | 20.94 | 266,932 | +0.46(+2.26%) |
Mar 30, 2004 | 19.94 | 20.53 | 19.94 | 20.47 | 93,613 | +0.52(+2.58%) |
Mar 29, 2004 | 19.89 | 20.36 | 19.82 | 19.96 | 130,524 | +0.00(+0.00%) |
Mar 26, 2004 | 20.06 | 20.19 | 19.84 | 19.96 | 83,048 | -0.14(-0.71%) |
Mar 25, 2004 | 19.46 | 20.26 | 19.46 | 20.10 | 165,428 | +0.53(+2.71%) |
Mar 24, 2004 | 19.45 | 19.66 | 19.40 | 19.57 | 75,292 | +0.12(+0.61%) |
Mar 23, 2004 | 19.44 | 19.55 | 19.33 | 19.45 | 169,975 | +0.08(+0.42%) |
Mar 22, 2004 | 19.70 | 19.70 | 19.25 | 19.37 | 231,359 | -0.34(-1.71%) |
Mar 19, 2004 | 20.27 | 20.27 | 19.62 | 19.70 | 184,552 | -0.34(-1.68%) |
Mar 18, 2004 | 20.11 | 20.32 | 19.84 | 20.04 | 102,841 | -0.17(-0.85%) |
Mar 17, 2004 | 19.58 | 20.34 | 19.52 | 20.21 | 180,540 | +0.78(+4.00%) |
Mar 16, 2004 | 19.60 | 19.85 | 19.41 | 19.43 | 209,427 | -0.02(-0.12%) |
Mar 15, 2004 | 20.14 | 20.22 | 19.29 | 19.46 | 197,123 | -0.81(-3.98%) |
Mar 12, 2004 | 20.06 | 20.26 | 19.95 | 20.26 | 179,738 | +0.24(+1.19%) |
Mar 11, 2004 | 19.95 | 20.12 | 19.85 | 20.02 | 232,964 | +0.05(+0.26%) |
Mar 10, 2004 | 19.89 | 20.10 | 19.89 | 19.97 | 148,043 | -0.04(-0.22%) |
Mar 09, 2004 | 20.17 | 20.30 | 19.83 | 20.02 | 200,600 | -0.18(-0.89%) |
Mar 08, 2004 | 20.36 | 20.43 | 20.10 | 20.20 | 164,358 | -0.16(-0.77%) |
Mar 05, 2004 | 20.26 | 20.46 | 20.08 | 20.35 | 80,908 | -0.04(-0.18%) |
Mar 04, 2004 | 20.39 | 20.39 | 20.11 | 20.39 | 153,793 | +0.00(+0.00%) |
Mar 03, 2004 | 20.08 | 20.53 | 20.04 | 20.39 | 150,584 | +0.20(+1.00%) |
Mar 02, 2004 | 20.19 | 20.31 | 19.92 | 20.19 | 209,025 | -0.07(-0.37%) |
Mar 01, 2004 | 20.42 | 20.55 | 20.04 | 20.26 | 159,678 | -0.04(-0.22%) |
Feb 27, 2004 | 20.24 | 20.55 | 20.01 | 20.31 | 250,884 | +0.12(+0.59%) |
Feb 26, 2004 | 19.99 | 20.20 | 19.76 | 20.19 | 218,654 | +0.50(+2.55%) |
Feb 25, 2004 | 19.66 | 19.76 | 19.33 | 19.69 | 84,653 | +0.22(+1.11%) |
Feb 24, 2004 | 19.62 | 19.64 | 19.34 | 19.47 | 104,312 | +0.03(+0.15%) |
Feb 23, 2004 | 19.60 | 19.63 | 19.37 | 19.44 | 80,908 | +0.01(+0.04%) |
Feb 20, 2004 | 19.36 | 19.58 | 19.34 | 19.43 | 198,995 | +0.12(+0.62%) |
Feb 19, 2004 | 19.93 | 20.02 | 19.31 | 19.31 | 94,148 | -0.59(-2.97%) |
Feb 18, 2004 | 20.06 | 20.19 | 19.78 | 19.91 | 74,355 | -0.15(-0.75%) |
Feb 17, 2004 | 19.49 | 20.21 | 19.46 | 20.05 | 120,092 | +0.56(+2.88%) |
Feb 13, 2004 | 20.00 | 20.11 | 19.47 | 19.49 | 83,984 | -0.40(-2.03%) |
Feb 12, 2004 | 19.95 | 19.99 | 19.79 | 19.90 | 89,467 | -0.07(-0.34%) |
Feb 11, 2004 | 19.95 | 19.96 | 19.52 | 19.96 | 138,681 | -0.04(-0.19%) |
Feb 10, 2004 | 19.97 | 20.00 | 19.67 | 20.00 | 112,202 | +0.01(+0.07%) |
Feb 09, 2004 | 20.00 | 20.26 | 19.89 | 19.99 | 166,097 | -0.10(-0.52%) |
Feb 06, 2004 | 19.55 | 20.09 | 19.43 | 20.09 | 288,196 | +0.52(+2.68%) |
Feb 05, 2004 | 19.25 | 19.58 | 19.07 | 19.57 | 187,628 | +0.54(+2.83%) |
Feb 04, 2004 | 19.14 | 19.31 | 19.02 | 19.03 | 415,377 | -0.30(-1.55%) |
Feb 03, 2004 | 19.19 | 19.44 | 18.98 | 19.33 | 246,872 | +0.00(+0.00%) |
Feb 02, 2004 | 19.07 | 19.34 | 18.88 | 19.33 | 241,121 | +0.05(+0.27%) |
Jan 30, 2004 | 19.14 | 19.34 | 18.92 | 19.28 | 67,803 | +0.15(+0.78%) |
Jan 29, 2004 | 19.78 | 19.78 | 19.07 | 19.13 | 160,346 | -0.54(-2.74%) |
Jan 28, 2004 | 19.82 | 19.91 | 19.44 | 19.67 | 194,716 | -0.02(-0.08%) |
Jan 27, 2004 | 19.67 | 19.80 | 19.52 | 19.68 | 233,365 | +0.04(+0.19%) |
Jan 26, 2004 | 19.32 | 19.67 | 19.14 | 19.64 | 446,670 | +0.35(+1.82%) |
Jan 23, 2004 | 18.32 | 19.29 | 18.30 | 19.29 | 697,822 | +0.97(+5.31%) |
Jan 22, 2004 | 19.25 | 19.61 | 18.30 | 18.32 | 523,166 | -0.87(-4.52%) |
Jan 21, 2004 | 19.03 | 19.31 | 18.83 | 19.19 | 300,900 | -0.16(-0.81%) |
Jan 20, 2004 | 18.90 | 19.34 | 18.71 | 19.34 | 90,537 | +0.34(+1.77%) |
Jan 16, 2004 | 19.11 | 19.16 | 18.75 | 19.01 | 85,322 | -0.09(-0.47%) |
Jan 15, 2004 | 18.87 | 19.11 | 18.45 | 19.10 | 232,560 | +0.22(+1.15%) |
Jan 14, 2004 | 18.85 | 19.02 | 18.66 | 18.88 | 176,222 | +0.09(+0.48%) |
Jan 13, 2004 | 18.84 | 19.09 | 18.51 | 18.79 | 189,349 | -0.04(-0.24%) |
Jan 12, 2004 | 18.54 | 18.84 | 18.43 | 18.84 | 269,176 | +0.34(+1.86%) |
Jan 09, 2004 | 18.79 | 18.81 | 18.47 | 18.49 | 80,914 | -0.21(-1.12%) |
Jan 08, 2004 | 18.72 | 18.81 | 18.52 | 18.70 | 270,049 | +0.07(+0.36%) |
Jan 07, 2004 | 18.70 | 18.92 | 18.48 | 18.63 | 116,915 | +0.05(+0.28%) |
Jan 06, 2004 | 18.88 | 18.92 | 18.58 | 18.58 | 168,905 | -0.26(-1.39%) |
Jan 05, 2004 | 19.02 | 19.10 | 18.57 | 18.84 | 187,628 | +0.16(+0.88%) |
Jan 02, 2004 | 18.77 | 19.07 | 18.57 | 18.68 | 124,639 | +0.10(+0.56%) |
Dec 31, 2003 | 18.66 | 18.85 | 18.57 | 18.57 | 371,244 | -0.07(-0.40%) |
Dec 30, 2003 | 18.60 | 18.68 | 18.53 | 18.65 | 115,973 | +0.03(+0.16%) |
Dec 29, 2003 | 18.39 | 18.72 | 18.25 | 18.62 | 297,572 | +0.30(+1.63%) |
Dec 26, 2003 | 18.39 | 18.69 | 18.26 | 18.32 | 75,919 | -0.01(-0.04%) |
Dec 24, 2003 | 18.63 | 18.66 | 18.30 | 18.33 | 50,000 | -0.27(-1.45%) |
Dec 23, 2003 | 18.61 | 18.69 | 18.39 | 18.60 | 103,907 | -0.02(-0.12%) |
Dec 22, 2003 | 18.73 | 18.73 | 18.36 | 18.62 | 157,986 | -0.18(-0.95%) |
Dec 19, 2003 | 18.62 | 18.81 | 18.32 | 18.80 | 202,721 | +0.28(+1.49%) |
Dec 18, 2003 | 18.43 | 18.54 | 18.19 | 18.52 | 256,537 | +0.20(+1.10%) |
Dec 17, 2003 | 18.33 | 18.41 | 18.28 | 18.32 | 252,243 | +0.15(+0.82%) |
Dec 16, 2003 | 18.25 | 18.31 | 18.16 | 18.17 | 401,758 | -0.10(-0.53%) |
Dec 15, 2003 | 18.47 | 18.57 | 18.13 | 18.27 | 343,428 | +0.01(+0.04%) |
Dec 12, 2003 | 18.65 | 18.99 | 17.83 | 18.26 | 1,494,502 | -0.38(-2.05%) |
Dec 11, 2003 | 18.01 | 18.87 | 17.83 | 18.64 | 163,288 | +0.80(+4.48%) |
Dec 10, 2003 | 18.56 | 18.69 | 17.83 | 17.84 | 148,899 | -0.82(-4.41%) |
Dec 09, 2003 | 18.69 | 19.00 | 18.57 | 18.66 | 65,026 | -0.28(-1.46%) |
Dec 08, 2003 | 18.66 | 18.99 | 18.66 | 18.94 | 118,136 | +0.17(+0.92%) |
Dec 05, 2003 | 18.93 | 18.78 | 18.66 | 18.77 | 93,815 | -0.16(-0.83%) |
Dec 04, 2003 | 19.31 | 19.43 | 18.65 | 18.93 | 124,705 | -0.52(-2.65%) |
Dec 03, 2003 | 19.33 | 19.67 | 19.33 | 19.44 | 97,466 | -0.08(-0.42%) |
Dec 02, 2003 | 19.47 | 19.63 | 19.36 | 19.52 | 81,035 | +0.04(+0.23%) |
Dec 01, 2003 | 19.44 | 19.63 | 19.40 | 19.48 | 53,666 | +0.09(+0.46%) |
Nov 28, 2003 | 19.60 | 19.63 | 19.39 | 19.39 | 14,923 | -0.16(-0.80%) |
Nov 26, 2003 | 19.18 | 19.63 | 18.93 | 19.55 | 87,586 | +0.41(+2.15%) |
Nov 25, 2003 | 19.37 | 19.63 | 19.07 | 19.14 | 187,467 | +0.02(+0.12%) |
Nov 24, 2003 | 18.84 | 19.11 | 18.72 | 19.11 | 182,366 | +0.28(+1.51%) |
Nov 21, 2003 | 18.87 | 18.87 | 18.73 | 18.83 | 102,575 | -0.05(-0.28%) |
Nov 20, 2003 | 19.03 | 19.11 | 18.69 | 18.88 | 95,967 | -0.18(-0.94%) |
Nov 19, 2003 | 18.84 | 19.25 | 18.81 | 19.06 | 143,274 | +0.12(+0.63%) |
Nov 18, 2003 | 19.44 | 19.46 | 18.94 | 18.94 | 63,194 | -0.34(-1.75%) |
Nov 17, 2003 | 19.14 | 19.44 | 18.74 | 19.28 | 85,340 | -0.06(-0.31%) |
Nov 14, 2003 | 19.70 | 19.70 | 19.14 | 19.34 | 73,311 | -0.31(-1.56%) |
Nov 13, 2003 | 19.85 | 20.18 | 19.58 | 19.64 | 46,009 | -0.24(-1.20%) |
Nov 12, 2003 | 19.48 | 19.91 | 19.34 | 19.88 | 61,282 | +0.55(+2.86%) |
Nov 11, 2003 | 20.00 | 20.11 | 19.25 | 19.33 | 62,678 | -0.70(-3.51%) |
Nov 10, 2003 | 20.13 | 20.13 | 19.74 | 20.03 | 123,398 | +0.09(+0.45%) |
Nov 07, 2003 | 20.46 | 20.56 | 19.57 | 19.94 | 142,261 | -0.31(-1.55%) |
Nov 06, 2003 | 19.76 | 20.38 | 19.55 | 20.26 | 204,350 | +0.71(+3.63%) |
Nov 05, 2003 | 19.33 | 19.76 | 19.24 | 19.55 | 72,253 | +0.12(+0.62%) |
Nov 04, 2003 | 19.40 | 19.52 | 19.16 | 19.43 | 105,939 | +0.06(+0.31%) |
Nov 03, 2003 | 19.00 | 19.48 | 19.00 | 19.37 | 84,871 | +0.30(+1.57%) |
Oct 31, 2003 | 19.65 | 19.77 | 19.02 | 19.07 | 119,981 | -0.46(-2.37%) |
Oct 30, 2003 | 19.75 | 19.67 | 19.37 | 19.53 | 81,463 | -0.22(-1.10%) |
Oct 29, 2003 | 19.13 | 19.81 | 18.99 | 19.75 | 312,220 | +0.62(+3.24%) |
Oct 28, 2003 | 18.41 | 19.18 | 18.39 | 19.13 | 173,452 | +0.70(+3.81%) |
Oct 27, 2003 | 17.93 | 18.43 | 17.93 | 18.42 | 88,932 | +0.58(+3.23%) |
Oct 24, 2003 | 17.95 | 18.05 | 17.76 | 17.85 | 81,577 | -0.14(-0.79%) |
Oct 23, 2003 | 18.47 | 18.47 | 17.87 | 17.99 | 45,202 | -0.40(-2.20%) |
Oct 22, 2003 | 18.53 | 18.64 | 18.25 | 18.39 | 121,162 | -0.20(-1.09%) |
Oct 21, 2003 | 18.62 | 18.69 | 18.51 | 18.60 | 153,186 | -0.06(-0.32%) |
Oct 20, 2003 | 18.55 | 18.72 | 18.45 | 18.66 | 173,873 | +0.22(+1.18%) |
Oct 17, 2003 | 18.81 | 18.83 | 18.34 | 18.44 | 76,589 | -0.14(-0.76%) |
Oct 16, 2003 | 18.88 | 18.89 | 18.40 | 18.58 | 98,282 | -0.30(-1.58%) |
Oct 15, 2003 | 19.08 | 19.37 | 18.66 | 18.88 | 69,217 | -0.23(-1.21%) |
Oct 14, 2003 | 18.77 | 19.11 | 18.63 | 19.11 | 161,960 | +0.39(+2.07%) |
Oct 13, 2003 | 18.46 | 18.77 | 18.30 | 18.72 | 65,738 | +0.35(+1.91%) |
Oct 10, 2003 | 18.48 | 18.69 | 18.07 | 18.37 | 125,550 | -0.32(-1.72%) |
Oct 09, 2003 | 18.01 | 18.78 | 18.01 | 18.69 | 205,634 | +0.56(+3.09%) |
Oct 08, 2003 | 18.22 | 18.39 | 17.92 | 18.13 | 132,606 | +0.00(+0.00%) |
Oct 07, 2003 | 17.32 | 18.16 | 17.32 | 18.13 | 120,896 | +0.37(+2.10%) |
Oct 06, 2003 | 17.64 | 17.77 | 17.41 | 17.76 | 119,642 | +0.16(+0.89%) |
Oct 03, 2003 | 17.53 | 17.70 | 17.32 | 17.60 | 242,789 | +0.22(+1.29%) |
Oct 02, 2003 | 17.51 | 17.56 | 17.27 | 17.38 | 233,983 | -0.16(-0.90%) |
Oct 01, 2003 | 17.59 | 17.62 | 17.49 | 17.53 | 267,586 | -0.08(-0.47%) |
Sep 30, 2003 | 17.00 | 17.68 | 16.82 | 17.62 | 255,003 | +0.52(+3.06%) |
Sep 29, 2003 | 16.64 | 17.12 | 16.45 | 17.09 | 539,400 | +0.48(+2.88%) |
Sep 26, 2003 | 17.19 | 17.19 | 16.62 | 16.62 | 105,287 | -0.58(-3.39%) |
Sep 25, 2003 | 17.52 | 17.55 | 17.20 | 17.20 | 134,837 | -0.32(-1.84%) |
Sep 24, 2003 | 17.58 | 17.58 | 17.58 | 17.52 | 106,615 | -0.01(-0.04%) |
Sep 23, 2003 | 17.69 | 17.69 | 17.46 | 17.53 | 86,004 | +0.00(+0.00%) |
Sep 22, 2003 | 17.68 | 17.80 | 17.51 | 17.53 | 121,840 | -0.24(-1.35%) |
Sep 19, 2003 | 18.08 | 18.11 | 17.72 | 17.77 | 173,607 | -0.39(-2.14%) |
Sep 18, 2003 | 17.92 | 18.16 | 17.91 | 18.16 | 90,009 | +0.17(+0.96%) |
Sep 17, 2003 | 17.98 | 17.98 | 17.86 | 17.98 | 81,443 | +0.05(+0.29%) |
Sep 16, 2003 | 17.89 | 18.04 | 17.86 | 17.93 | 138,802 | +0.07(+0.38%) |
Sep 15, 2003 | 17.83 | 17.95 | 17.71 | 17.86 | 86,926 | -0.01(-0.04%) |
Sep 12, 2003 | 17.72 | 17.91 | 17.56 | 17.87 | 46,138 | +0.19(+1.06%) |
Sep 11, 2003 | 17.68 | 17.73 | 17.63 | 17.68 | 50,685 | +0.05(+0.30%) |
Sep 10, 2003 | 17.74 | 17.83 | 17.57 | 17.63 | 122,767 | -0.16(-0.92%) |
Sep 09, 2003 | 17.98 | 17.98 | 17.77 | 17.80 | 40,253 | -0.15(-0.83%) |
Sep 08, 2003 | 17.61 | 18.05 | 17.52 | 17.95 | 153,392 | +0.28(+1.61%) |
Sep 05, 2003 | 17.83 | 17.95 | 17.67 | 17.66 | 49,615 | -0.17(-0.96%) |
Sep 04, 2003 | 17.91 | 17.98 | 17.71 | 17.83 | 107,388 | -0.03(-0.17%) |
Sep 03, 2003 | 17.76 | 17.87 | 17.76 | 17.86 | 50,685 | -0.01(-0.04%) |
Sep 02, 2003 | 17.45 | 17.87 | 17.36 | 17.87 | 105,248 | +0.39(+2.22%) |
Aug 29, 2003 | 17.48 | 17.68 | 17.29 | 17.48 | 78,234 | -0.01(-0.09%) |
Aug 28, 2003 | 17.33 | 17.50 | 17.12 | 17.50 | 201,269 | +0.29(+1.70%) |
Aug 27, 2003 | 17.65 | 17.65 | 17.20 | 17.21 | 478,499 | -0.62(-3.48%) |
Aug 26, 2003 | 17.65 | 17.83 | 17.29 | 17.83 | 115,679 | +0.16(+0.93%) |
Aug 25, 2003 | 17.57 | 18.09 | 17.50 | 17.66 | 137,478 | +0.07(+0.43%) |
Aug 22, 2003 | 18.02 | 18.16 | 17.53 | 17.59 | 278,567 | -0.51(-2.81%) |
Aug 21, 2003 | 18.54 | 18.54 | 18.02 | 18.10 | 153,392 | -0.41(-2.22%) |
Aug 20, 2003 | 18.51 | 18.58 | 18.17 | 18.51 | 168,772 | +0.01(+0.04%) |
Aug 19, 2003 | 17.95 | 18.51 | 17.89 | 18.50 | 107,388 | +0.55(+3.08%) |
Aug 18, 2003 | 17.69 | 17.95 | 17.58 | 17.95 | 221,998 | +0.34(+1.91%) |
Aug 15, 2003 | 17.66 | 17.87 | 17.61 | 17.61 | 33,433 | -0.19(-1.05%) |
Aug 14, 2003 | 17.66 | 17.84 | 17.55 | 17.80 | 51,353 | +0.11(+0.63%) |
Aug 13, 2003 | 17.52 | 17.77 | 17.45 | 17.68 | 159,009 | -0.11(-0.63%) |
Aug 12, 2003 | 17.20 | 17.80 | 17.20 | 17.80 | 71,146 | +0.54(+3.12%) |
Aug 11, 2003 | 17.42 | 17.42 | 17.01 | 17.26 | 49,615 | -0.08(-0.47%) |
Aug 08, 2003 | 17.22 | 17.48 | 17.12 | 17.34 | 54,162 | +0.13(+0.74%) |
Aug 07, 2003 | 17.20 | 17.39 | 17.09 | 17.21 | 120,494 | -0.07(-0.39%) |
Aug 06, 2003 | 17.20 | 17.57 | 17.12 | 17.28 | 114,342 | -0.05(-0.30%) |
Aug 05, 2003 | 17.20 | 17.53 | 17.06 | 17.33 | 98,428 | +0.01(+0.09%) |
Aug 04, 2003 | 17.29 | 17.57 | 17.12 | 17.32 | 110,062 | -0.10(-0.60%) |
Aug 01, 2003 | 17.87 | 18.16 | 17.26 | 17.42 | 136,007 | -0.26(-1.48%) |
Jul 31, 2003 | 17.88 | 17.94 | 17.47 | 17.68 | 212,101 | -0.19(-1.05%) |
Jul 30, 2003 | 17.32 | 17.97 | 17.32 | 17.87 | 152,322 | +0.46(+2.66%) |
Jul 29, 2003 | 18.15 | 18.20 | 17.35 | 17.41 | 205,816 | -0.61(-3.36%) |
Jul 28, 2003 | 17.96 | 18.12 | 17.81 | 18.01 | 230,958 | -0.16(-0.86%) |
Jul 25, 2003 | 17.53 | 18.25 | 17.53 | 18.17 | 227,614 | +0.56(+3.18%) |
Jul 24, 2003 | 18.15 | 18.61 | 17.54 | 17.61 | 186,692 | -0.65(-3.56%) |
Jul 23, 2003 | 18.51 | 18.57 | 17.98 | 18.26 | 93,881 | -0.28(-1.53%) |
Jul 22, 2003 | 17.97 | 18.54 | 17.97 | 18.54 | 322,565 | +0.46(+2.56%) |
Jul 21, 2003 | 17.93 | 18.21 | 17.83 | 18.08 | 231,626 | +0.15(+0.83%) |
Jul 18, 2003 | 17.74 | 17.98 | 17.58 | 17.93 | 175,458 | +0.40(+2.26%) |
Jul 17, 2003 | 17.65 | 17.71 | 17.33 | 17.53 | 231,894 | -0.19(-1.06%) |
Jul 16, 2003 | 17.92 | 17.92 | 17.62 | 17.72 | 551,518 | -0.22(-1.21%) |
Jul 15, 2003 | 18.15 | 18.34 | 17.82 | 17.94 | 561,414 | +0.19(+1.05%) |
Jul 14, 2003 | 16.46 | 17.90 | 16.38 | 17.75 | 464,992 | +1.35(+8.20%) |
Jul 11, 2003 | 16.25 | 16.49 | 16.24 | 16.41 | 366,344 | -0.02(-0.09%) |
Jul 10, 2003 | 16.28 | 16.45 | 15.90 | 16.42 | 139,350 | -0.03(-0.18%) |
Jul 09, 2003 | 16.63 | 16.71 | 16.28 | 16.45 | 128,919 | -0.21(-1.26%) |
Jul 08, 2003 | 16.19 | 16.71 | 16.09 | 16.66 | 202,205 | +0.43(+2.67%) |
Jul 07, 2003 | 15.96 | 16.25 | 15.89 | 16.23 | 169,039 | +0.33(+2.07%) |
Jul 03, 2003 | 16.11 | 16.11 | 15.89 | 15.90 | 109,661 | -0.03(-0.19%) |
Jul 02, 2003 | 16.15 | 16.16 | 15.89 | 15.93 | 218,922 | -0.22(-1.34%) |
Jul 01, 2003 | 15.64 | 16.38 | 15.64 | 16.14 | 219,189 | +0.35(+2.23%) |
Jun 30, 2003 | 16.22 | 16.22 | 15.64 | 15.79 | 189,099 | -0.35(-2.18%) |
Jun 27, 2003 | 15.84 | 16.26 | 15.84 | 16.14 | 127,180 | +0.17(+1.08%) |
Jun 26, 2003 | 15.73 | 16.07 | 15.60 | 15.97 | 213,706 | +0.18(+1.14%) |
Jun 25, 2003 | 15.70 | 15.84 | 15.52 | 15.79 | 187,628 | +0.16(+1.05%) |
Jun 24, 2003 | 15.77 | 15.77 | 15.46 | 15.63 | 135,338 | -0.07(-0.48%) |
Jun 23, 2003 | 15.70 | 15.79 | 15.54 | 15.70 | 356,266 | +0.00(+0.00%) |
Jun 20, 2003 | 15.22 | 15.99 | 15.19 | 15.70 | 196,588 | +0.35(+2.29%) |
Jun 19, 2003 | 14.96 | 15.48 | 14.96 | 15.35 | 174,388 | +0.38(+2.55%) |
Jun 18, 2003 | 14.58 | 15.10 | 14.58 | 14.97 | 381,408 | +0.02(+0.15%) |
Jun 17, 2003 | 14.72 | 14.95 | 14.54 | 14.95 | 59,778 | +0.16(+1.06%) |
Jun 16, 2003 | 14.51 | 14.79 | 14.39 | 14.79 | 142,560 | +0.21(+1.44%) |
Jun 13, 2003 | 14.43 | 14.76 | 14.42 | 14.58 | 72,483 | -0.11(-0.76%) |
Jun 12, 2003 | 14.42 | 14.74 | 14.31 | 14.69 | 71,413 | +0.44(+3.10%) |
Jun 11, 2003 | 14.35 | 14.59 | 14.21 | 14.25 | 85,990 | -0.18(-1.24%) |
Jun 10, 2003 | 14.36 | 14.46 | 14.21 | 14.43 | 43,998 | +0.11(+0.78%) |
Jun 09, 2003 | 14.76 | 14.78 | 14.13 | 14.32 | 86,124 | -0.52(-3.53%) |
Jun 06, 2003 | 14.81 | 14.88 | 14.62 | 14.84 | 149,781 | +0.07(+0.46%) |
Jun 05, 2003 | 14.13 | 14.78 | 14.07 | 14.78 | 70,210 | +0.55(+3.89%) |
Jun 04, 2003 | 14.20 | 14.33 | 13.95 | 14.22 | 152,991 | +0.13(+0.91%) |
Jun 03, 2003 | 13.99 | 14.32 | 13.98 | 14.10 | 95,485 | -0.10(-0.74%) |
Jun 02, 2003 | 14.09 | 14.30 | 14.07 | 14.20 | 115,813 | +0.22(+1.55%) |
May 30, 2003 | 13.98 | 14.05 | 13.87 | 13.98 | 175,057 | +0.07(+0.48%) |
May 29, 2003 | 13.86 | 13.94 | 13.75 | 13.92 | 80,373 | +0.02(+0.17%) |
May 28, 2003 | 13.94 | 13.95 | 13.74 | 13.89 | 88,932 | -0.08(-0.59%) |
May 27, 2003 | 13.75 | 13.98 | 13.62 | 13.98 | 137,210 | +0.04(+0.27%) |
May 23, 2003 | 13.97 | 14.03 | 13.76 | 13.94 | 93,479 | +0.03(+0.21%) |
May 22, 2003 | 13.81 | 14.01 | 13.71 | 13.91 | 165,829 | +0.10(+0.71%) |
May 21, 2003 | 13.53 | 13.81 | 13.53 | 13.81 | 85,455 | +0.13(+0.98%) |
May 20, 2003 | 13.68 | 13.69 | 13.56 | 13.68 | 91,473 | -0.01(-0.05%) |
May 19, 2003 | 13.76 | 13.78 | 13.60 | 13.68 | 101,236 | +0.00(+0.00%) |
May 16, 2003 | 13.68 | 13.98 | 13.68 | 13.68 | 71,012 | -0.30(-2.14%) |
May 15, 2003 | 13.89 | 14.05 | 13.76 | 13.98 | 104,178 | +0.05(+0.38%) |
May 14, 2003 | 14.00 | 14.02 | 13.87 | 13.93 | 42,661 | -0.13(-0.96%) |
May 13, 2003 | 13.80 | 14.07 | 13.65 | 14.07 | 90,537 | +0.25(+1.79%) |
May 12, 2003 | 14.20 | 14.21 | 13.81 | 13.82 | 86,926 | -0.34(-2.43%) |
May 09, 2003 | 14.20 | 14.21 | 14.04 | 14.16 | 102,172 | +0.04(+0.32%) |
May 08, 2003 | 13.60 | 14.16 | 13.56 | 14.12 | 101,905 | +0.35(+2.55%) |
May 07, 2003 | 13.74 | 14.02 | 13.65 | 13.77 | 214,241 | +0.02(+0.16%) |
May 06, 2003 | 13.72 | 14.20 | 13.65 | 13.74 | 492,675 | -0.31(-2.23%) |
May 05, 2003 | 14.21 | 14.54 | 14.04 | 14.06 | 200,065 | -0.16(-1.16%) |
May 02, 2003 | 14.21 | 14.47 | 14.09 | 14.22 | 292,342 | -0.13(-0.89%) |