Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 16.57 | 16.77 | 16.52 | 16.66 | 136,715 | +0.08(+0.47%) |
Apr 29, 2004 | 16.66 | 16.89 | 16.57 | 16.58 | 123,206 | -0.18(-1.06%) |
Apr 28, 2004 | 16.79 | 16.84 | 16.64 | 16.76 | 139,057 | -0.06(-0.36%) |
Apr 27, 2004 | 16.99 | 17.04 | 16.80 | 16.82 | 100,870 | -0.16(-0.95%) |
Apr 26, 2004 | 16.92 | 17.07 | 16.91 | 16.98 | 84,479 | +0.10(+0.59%) |
Apr 23, 2004 | 16.82 | 16.99 | 16.71 | 16.88 | 101,050 | -0.04(-0.23%) |
Apr 22, 2004 | 16.66 | 16.93 | 16.61 | 16.92 | 162,834 | +0.30(+1.80%) |
Apr 21, 2004 | 16.60 | 16.64 | 16.38 | 16.62 | 159,952 | +0.02(+0.13%) |
Apr 20, 2004 | 16.71 | 16.80 | 16.58 | 16.60 | 99,429 | -0.04(-0.23%) |
Apr 19, 2004 | 16.72 | 16.82 | 16.59 | 16.64 | 93,305 | -0.08(-0.50%) |
Apr 16, 2004 | 16.44 | 16.84 | 16.44 | 16.72 | 92,224 | +0.17(+1.01%) |
Apr 15, 2004 | 16.66 | 16.77 | 16.46 | 16.55 | 157,790 | -0.06(-0.33%) |
Apr 14, 2004 | 16.88 | 16.97 | 16.56 | 16.61 | 96,907 | -0.35(-2.06%) |
Apr 13, 2004 | 17.18 | 17.18 | 16.95 | 16.96 | 187,331 | -0.16(-0.94%) |
Apr 12, 2004 | 16.88 | 17.15 | 16.88 | 17.12 | 152,026 | +0.17(+1.02%) |
Apr 08, 2004 | 17.09 | 17.13 | 16.94 | 16.95 | 103,212 | -0.14(-0.84%) |
Apr 07, 2004 | 17.08 | 17.09 | 16.92 | 17.09 | 87,901 | +0.12(+0.69%) |
Apr 06, 2004 | 17.04 | 17.09 | 16.98 | 16.98 | 88,442 | -0.11(-0.65%) |
Apr 05, 2004 | 17.19 | 17.19 | 16.86 | 17.09 | 133,293 | +0.01(+0.07%) |
Apr 02, 2004 | 16.98 | 17.32 | 16.88 | 17.08 | 142,479 | +0.14(+0.85%) |
Apr 01, 2004 | 16.93 | 17.20 | 16.83 | 16.93 | 225,157 | +0.00(+0.00%) |
Mar 31, 2004 | 16.77 | 16.93 | 16.62 | 16.93 | 177,604 | +0.22(+1.33%) |
Mar 30, 2004 | 16.62 | 16.76 | 16.62 | 16.71 | 77,994 | +0.16(+0.97%) |
Mar 29, 2004 | 16.55 | 16.69 | 16.43 | 16.55 | 321,705 | +0.09(+0.57%) |
Mar 26, 2004 | 16.50 | 16.64 | 16.40 | 16.46 | 78,895 | -0.12(-0.70%) |
Mar 25, 2004 | 16.49 | 16.57 | 16.30 | 16.57 | 160,312 | +0.25(+1.53%) |
Mar 24, 2004 | 16.59 | 16.59 | 16.32 | 16.32 | 128,790 | -0.16(-0.98%) |
Mar 23, 2004 | 16.44 | 16.69 | 16.38 | 16.48 | 74,932 | +0.08(+0.47%) |
Mar 22, 2004 | 16.63 | 16.68 | 16.40 | 16.41 | 155,989 | -0.23(-1.37%) |
Mar 19, 2004 | 16.77 | 16.86 | 16.59 | 16.63 | 165,716 | -0.14(-0.83%) |
Mar 18, 2004 | 16.82 | 16.94 | 16.72 | 16.77 | 79,075 | -0.11(-0.62%) |
Mar 17, 2004 | 16.77 | 16.92 | 16.75 | 16.88 | 105,914 | +0.09(+0.53%) |
Mar 16, 2004 | 16.63 | 16.90 | 16.63 | 16.79 | 144,281 | +0.13(+0.80%) |
Mar 15, 2004 | 16.73 | 16.73 | 16.60 | 16.66 | 98,529 | -0.03(-0.20%) |
Mar 12, 2004 | 16.77 | 16.88 | 16.69 | 16.69 | 152,386 | -0.03(-0.17%) |
Mar 11, 2004 | 16.99 | 17.05 | 16.66 | 16.72 | 120,144 | -0.34(-1.99%) |
Mar 10, 2004 | 17.07 | 17.18 | 17.05 | 17.05 | 105,193 | -0.16(-0.90%) |
Mar 09, 2004 | 17.24 | 17.34 | 17.18 | 17.21 | 132,392 | +0.03(+0.19%) |
Mar 08, 2004 | 17.26 | 17.40 | 17.18 | 17.18 | 119,603 | -0.21(-1.18%) |
Mar 05, 2004 | 17.18 | 17.39 | 17.04 | 17.38 | 147,883 | +0.15(+0.87%) |
Mar 04, 2004 | 17.23 | 17.24 | 17.12 | 17.23 | 96,547 | +0.04(+0.26%) |
Mar 03, 2004 | 17.29 | 17.29 | 17.19 | 17.19 | 81,417 | -0.02(-0.13%) |
Mar 02, 2004 | 17.20 | 17.27 | 17.17 | 17.21 | 101,411 | -0.06(-0.32%) |
Mar 01, 2004 | 17.21 | 17.27 | 17.10 | 17.27 | 108,616 | +0.13(+0.75%) |
Feb 27, 2004 | 17.12 | 17.21 | 16.94 | 17.14 | 117,622 | -0.09(-0.52%) |
Feb 26, 2004 | 17.07 | 17.23 | 17.06 | 17.23 | 146,802 | +0.08(+0.45%) |
Feb 25, 2004 | 16.94 | 17.15 | 16.94 | 17.15 | 161,213 | +0.21(+1.25%) |
Feb 24, 2004 | 16.98 | 17.04 | 16.87 | 16.94 | 172,380 | -0.16(-0.94%) |
Feb 23, 2004 | 17.10 | 17.15 | 16.93 | 17.10 | 148,243 | +0.13(+0.75%) |
Feb 20, 2004 | 16.99 | 17.10 | 16.97 | 16.97 | 89,162 | +0.01(+0.07%) |
Feb 19, 2004 | 17.04 | 17.09 | 16.95 | 16.96 | 317,562 | +0.00(+0.00%) |
Feb 18, 2004 | 17.00 | 17.13 | 16.96 | 16.96 | 201,561 | -0.11(-0.62%) |
Feb 17, 2004 | 17.07 | 17.07 | 16.96 | 17.07 | 125,187 | +0.19(+1.12%) |
Feb 13, 2004 | 16.95 | 17.12 | 16.88 | 16.88 | 153,287 | -0.08(-0.49%) |
Feb 12, 2004 | 17.20 | 17.24 | 16.95 | 16.96 | 113,659 | -0.31(-1.77%) |
Feb 11, 2004 | 16.93 | 17.27 | 16.88 | 17.27 | 190,933 | +0.18(+1.07%) |
Feb 10, 2004 | 16.93 | 17.08 | 16.82 | 17.08 | 142,660 | +0.17(+0.98%) |
Feb 09, 2004 | 16.64 | 16.93 | 16.62 | 16.92 | 155,809 | +0.24(+1.47%) |
Feb 06, 2004 | 16.55 | 16.82 | 16.55 | 16.67 | 209,306 | +0.10(+0.60%) |
Feb 05, 2004 | 16.45 | 16.66 | 16.45 | 16.57 | 128,970 | +0.12(+0.71%) |
Feb 04, 2004 | 16.66 | 16.77 | 16.44 | 16.46 | 145,181 | -0.29(-1.76%) |
Feb 03, 2004 | 16.69 | 16.78 | 16.63 | 16.75 | 161,573 | -0.01(-0.07%) |
Feb 02, 2004 | 16.67 | 16.77 | 16.63 | 16.76 | 152,567 | +0.04(+0.23%) |
Jan 30, 2004 | 16.66 | 16.83 | 16.66 | 16.72 | 124,827 | +0.02(+0.10%) |
Jan 29, 2004 | 16.79 | 16.79 | 16.64 | 16.70 | 117,082 | -0.06(-0.33%) |
Jan 28, 2004 | 16.74 | 16.81 | 16.68 | 16.76 | 203,362 | +0.11(+0.63%) |
Jan 27, 2004 | 16.74 | 16.81 | 16.66 | 16.66 | 166,977 | -0.08(-0.50%) |
Jan 26, 2004 | 16.85 | 16.90 | 16.66 | 16.74 | 209,667 | -0.14(-0.85%) |
Jan 23, 2004 | 16.90 | 16.96 | 16.66 | 16.88 | 250,555 | -0.01(-0.03%) |
Jan 22, 2004 | 16.88 | 16.93 | 16.59 | 16.89 | 296,848 | -0.04(-0.26%) |
Jan 21, 2004 | 16.98 | 17.00 | 16.79 | 16.93 | 337,196 | -0.11(-0.65%) |
Jan 20, 2004 | 17.13 | 17.30 | 16.99 | 17.04 | 272,351 | -0.12(-0.71%) |
Jan 16, 2004 | 17.27 | 17.39 | 17.13 | 17.17 | 176,163 | -0.21(-1.21%) |
Jan 15, 2004 | 17.11 | 17.38 | 16.98 | 17.38 | 160,503 | +0.33(+1.95%) |
Jan 14, 2004 | 17.08 | 17.21 | 17.03 | 17.04 | 139,284 | -0.01(-0.03%) |
Jan 13, 2004 | 16.89 | 17.05 | 16.87 | 17.05 | 220,063 | +0.12(+0.69%) |
Jan 12, 2004 | 16.86 | 16.94 | 16.84 | 16.93 | 112,557 | +0.08(+0.46%) |
Jan 09, 2004 | 16.94 | 16.99 | 16.80 | 16.85 | 183,536 | -0.13(-0.78%) |
Jan 08, 2004 | 17.01 | 17.04 | 16.79 | 16.99 | 148,955 | +0.01(+0.03%) |
Jan 07, 2004 | 16.85 | 17.05 | 16.82 | 16.98 | 115,821 | +0.05(+0.29%) |
Jan 06, 2004 | 17.08 | 17.10 | 16.87 | 16.93 | 202,822 | -0.14(-0.85%) |
Jan 05, 2004 | 17.20 | 17.26 | 17.00 | 17.08 | 154,188 | +0.00(+0.00%) |
Jan 02, 2004 | 17.54 | 17.54 | 17.03 | 17.08 | 238,667 | -0.24(-1.38%) |
Dec 31, 2003 | 17.43 | 17.49 | 17.28 | 17.32 | 179,405 | -0.15(-0.86%) |
Dec 30, 2003 | 17.22 | 17.48 | 17.22 | 17.47 | 173,830 | +0.24(+1.42%) |
Dec 29, 2003 | 17.23 | 17.32 | 17.20 | 17.22 | 152,123 | -0.03(-0.16%) |
Dec 26, 2003 | 17.19 | 17.25 | 17.19 | 17.25 | 21,357 | -0.01(-0.03%) |
Dec 24, 2003 | 17.33 | 17.33 | 17.01 | 17.25 | 69,489 | -0.06(-0.35%) |
Dec 23, 2003 | 17.00 | 17.32 | 17.00 | 17.32 | 116,810 | +0.24(+1.40%) |
Dec 22, 2003 | 16.79 | 17.09 | 16.79 | 17.08 | 197,079 | +0.17(+1.02%) |
Dec 19, 2003 | 16.75 | 16.91 | 16.69 | 16.90 | 146,435 | +0.08(+0.50%) |
Dec 18, 2003 | 16.68 | 16.89 | 16.67 | 16.82 | 377,624 | +0.06(+0.33%) |
Dec 17, 2003 | 17.01 | 17.02 | 16.70 | 16.77 | 273,075 | -0.11(-0.66%) |
Dec 16, 2003 | 16.97 | 17.05 | 16.83 | 16.88 | 438,151 | -0.16(-0.91%) |
Dec 15, 2003 | 17.54 | 17.54 | 16.96 | 17.03 | 359,757 | -0.37(-2.14%) |
Dec 12, 2003 | 17.13 | 17.44 | 17.13 | 17.40 | 236,489 | +0.21(+1.23%) |
Dec 11, 2003 | 16.96 | 17.34 | 16.96 | 17.19 | 132,032 | +0.21(+1.24%) |
Dec 10, 2003 | 16.99 | 17.10 | 16.95 | 16.98 | 203,794 | -0.34(-1.96%) |
Dec 09, 2003 | 17.38 | 17.43 | 17.25 | 17.32 | 293,078 | -0.11(-0.64%) |
Dec 08, 2003 | 17.35 | 17.54 | 17.29 | 17.43 | 395,541 | +0.08(+0.45%) |
Dec 05, 2003 | 17.38 | 17.38 | 17.27 | 17.35 | 90,119 | -0.03(-0.17%) |
Dec 04, 2003 | 17.21 | 17.42 | 17.19 | 17.38 | 118,490 | +0.14(+0.81%) |
Dec 03, 2003 | 17.46 | 17.52 | 17.24 | 17.24 | 154,215 | -0.23(-1.33%) |
Dec 02, 2003 | 17.29 | 17.48 | 17.28 | 17.48 | 390,609 | +0.18(+1.03%) |
Dec 01, 2003 | 17.22 | 17.37 | 17.22 | 17.30 | 88,263 | +0.09(+0.52%) |
Nov 28, 2003 | 17.29 | 17.34 | 17.20 | 17.21 | 82,332 | -0.11(-0.64%) |
Nov 26, 2003 | 17.21 | 17.35 | 17.04 | 17.32 | 174,610 | +0.16(+0.94%) |
Nov 25, 2003 | 16.61 | 17.27 | 16.61 | 17.16 | 305,577 | +0.54(+3.24%) |
Nov 24, 2003 | 16.57 | 16.63 | 16.46 | 16.62 | 204,014 | +0.09(+0.57%) |
Nov 21, 2003 | 16.65 | 16.65 | 16.46 | 16.53 | 184,107 | -0.10(-0.60%) |
Nov 20, 2003 | 16.66 | 16.68 | 16.54 | 16.63 | 260,992 | +0.03(+0.20%) |
Nov 19, 2003 | 16.57 | 16.65 | 16.33 | 16.59 | 161,540 | +0.19(+1.15%) |
Nov 18, 2003 | 16.68 | 16.68 | 16.41 | 16.41 | 60,282 | -0.21(-1.27%) |
Nov 17, 2003 | 16.44 | 16.63 | 16.43 | 16.62 | 53,639 | +0.08(+0.50%) |
Nov 14, 2003 | 16.75 | 16.75 | 16.40 | 16.53 | 99,388 | -0.11(-0.67%) |
Nov 13, 2003 | 16.54 | 16.77 | 16.54 | 16.64 | 61,046 | -0.01(-0.03%) |
Nov 12, 2003 | 16.38 | 16.65 | 16.38 | 16.65 | 113,661 | +0.23(+1.38%) |
Nov 11, 2003 | 16.60 | 16.60 | 16.32 | 16.42 | 80,559 | -0.17(-1.00%) |
Nov 10, 2003 | 16.75 | 16.77 | 16.57 | 16.59 | 158,120 | -0.22(-1.29%) |
Nov 07, 2003 | 16.77 | 16.85 | 16.63 | 16.80 | 138,515 | -0.07(-0.43%) |
Nov 06, 2003 | 16.95 | 16.97 | 16.74 | 16.88 | 83,600 | -0.03(-0.16%) |
Nov 05, 2003 | 16.76 | 16.94 | 16.68 | 16.90 | 75,660 | +0.12(+0.69%) |
Nov 04, 2003 | 16.92 | 17.04 | 16.68 | 16.79 | 143,794 | -0.13(-0.79%) |
Nov 03, 2003 | 16.79 | 16.99 | 16.60 | 16.92 | 285,152 | +0.13(+0.76%) |
Oct 31, 2003 | 16.52 | 16.79 | 16.49 | 16.79 | 153,280 | +0.28(+1.68%) |
Oct 30, 2003 | 16.51 | 16.58 | 16.35 | 16.52 | 99,647 | +0.01(+0.07%) |
Oct 29, 2003 | 16.43 | 16.52 | 16.40 | 16.51 | 100,207 | -0.01(-0.07%) |
Oct 28, 2003 | 16.52 | 16.52 | 16.38 | 16.52 | 98,748 | +0.01(+0.03%) |
Oct 27, 2003 | 16.16 | 16.52 | 16.16 | 16.51 | 138,697 | +0.44(+2.73%) |
Oct 24, 2003 | 16.36 | 16.37 | 16.06 | 16.07 | 96,547 | -0.23(-1.43%) |
Oct 23, 2003 | 16.43 | 16.45 | 16.16 | 16.31 | 184,809 | -0.14(-0.88%) |
Oct 22, 2003 | 16.49 | 16.54 | 16.38 | 16.45 | 127,709 | -0.13(-0.77%) |
Oct 21, 2003 | 16.64 | 16.66 | 16.36 | 16.58 | 284,271 | -0.07(-0.43%) |
Oct 20, 2003 | 16.88 | 16.88 | 16.62 | 16.65 | 120,201 | -0.23(-1.35%) |
Oct 17, 2003 | 16.85 | 16.95 | 16.75 | 16.88 | 141,953 | -0.07(-0.39%) |
Oct 16, 2003 | 17.10 | 17.13 | 16.99 | 16.94 | 126,182 | -0.16(-0.91%) |
Oct 15, 2003 | 17.19 | 17.21 | 17.02 | 17.10 | 139,778 | -0.12(-0.68%) |
Oct 14, 2003 | 17.18 | 17.29 | 17.18 | 17.22 | 106,424 | +0.00(+0.00%) |
Oct 13, 2003 | 17.29 | 17.35 | 17.21 | 17.22 | 118,342 | -0.14(-0.83%) |
Oct 10, 2003 | 17.12 | 17.36 | 17.08 | 17.36 | 455,593 | +0.29(+1.72%) |
Oct 09, 2003 | 17.07 | 17.29 | 16.90 | 17.07 | 205,704 | -0.02(-0.13%) |
Oct 08, 2003 | 17.20 | 17.32 | 17.08 | 17.09 | 131,875 | -0.15(-0.87%) |
Oct 07, 2003 | 17.17 | 17.26 | 17.08 | 17.24 | 146,041 | +0.11(+0.62%) |
Oct 06, 2003 | 17.13 | 17.21 | 17.02 | 17.13 | 94,553 | +0.05(+0.29%) |
Oct 03, 2003 | 16.99 | 17.17 | 16.95 | 17.08 | 88,505 | +0.09(+0.56%) |
Oct 02, 2003 | 16.74 | 16.99 | 16.68 | 16.99 | 127,419 | +0.26(+1.56%) |
Oct 01, 2003 | 16.73 | 16.93 | 16.63 | 16.73 | 318,735 | +0.10(+0.60%) |
Sep 30, 2003 | 16.53 | 16.63 | 16.47 | 16.63 | 150,329 | +0.12(+0.74%) |
Sep 29, 2003 | 16.46 | 16.62 | 16.42 | 16.51 | 137,241 | +0.05(+0.30%) |
Sep 26, 2003 | 16.49 | 16.62 | 16.42 | 16.46 | 111,269 | +0.02(+0.14%) |
Sep 25, 2003 | 17.02 | 17.05 | 16.43 | 16.43 | 293,930 | -0.50(-2.95%) |
Sep 24, 2003 | 17.18 | 17.14 | 16.87 | 16.93 | 106,804 | -0.25(-1.45%) |
Sep 23, 2003 | 17.02 | 17.20 | 17.02 | 17.18 | 85,565 | +0.09(+0.52%) |
Sep 22, 2003 | 17.22 | 17.22 | 17.02 | 17.09 | 123,395 | -0.15(-0.87%) |
Sep 19, 2003 | 17.43 | 17.47 | 17.23 | 17.24 | 254,059 | -0.18(-1.05%) |
Sep 18, 2003 | 17.25 | 17.43 | 17.23 | 17.43 | 95,308 | +0.11(+0.61%) |
Sep 17, 2003 | 17.24 | 17.38 | 17.20 | 17.32 | 233,090 | +0.00(+0.00%) |
Sep 16, 2003 | 17.25 | 17.43 | 17.21 | 17.32 | 175,444 | +0.04(+0.26%) |
Sep 15, 2003 | 17.37 | 17.47 | 17.28 | 17.28 | 127,709 | -0.10(-0.57%) |
Sep 12, 2003 | 17.21 | 17.40 | 17.21 | 17.38 | 132,753 | +0.28(+1.66%) |
Sep 11, 2003 | 16.94 | 17.15 | 16.94 | 17.09 | 54,218 | +0.16(+0.95%) |
Sep 10, 2003 | 17.25 | 17.25 | 16.93 | 16.93 | 84,659 | -0.48(-2.77%) |
Sep 09, 2003 | 17.50 | 17.52 | 17.16 | 17.42 | 150,585 | -0.04(-0.25%) |
Sep 08, 2003 | 17.34 | 17.55 | 17.33 | 17.46 | 129,510 | +0.17(+0.96%) |
Sep 05, 2003 | 17.42 | 17.47 | 17.24 | 17.29 | 131,131 | -0.21(-1.21%) |
Sep 04, 2003 | 17.38 | 17.54 | 17.29 | 17.50 | 142,840 | +0.20(+1.18%) |
Sep 03, 2003 | 17.28 | 17.44 | 17.18 | 17.30 | 121,945 | -0.08(-0.44%) |
Sep 02, 2003 | 17.04 | 17.40 | 16.94 | 17.38 | 110,957 | +0.25(+1.46%) |
Aug 29, 2003 | 16.98 | 17.19 | 16.93 | 17.13 | 99,789 | +0.10(+0.59%) |
Aug 28, 2003 | 16.90 | 17.03 | 16.82 | 17.03 | 108,616 | +0.26(+1.52%) |
Aug 27, 2003 | 16.84 | 16.93 | 16.77 | 16.77 | 57,100 | -0.10(-0.59%) |
Aug 26, 2003 | 16.90 | 16.90 | 16.63 | 16.87 | 91,684 | +0.00(+0.00%) |
Aug 25, 2003 | 16.76 | 16.88 | 16.64 | 16.87 | 71,330 | +0.11(+0.66%) |
Aug 22, 2003 | 17.04 | 17.21 | 16.72 | 16.76 | 165,896 | -0.42(-2.46%) |
Aug 21, 2003 | 16.88 | 17.18 | 16.88 | 17.18 | 141,759 | +0.22(+1.31%) |
Aug 20, 2003 | 16.96 | 17.01 | 16.87 | 16.96 | 96,007 | +0.01(+0.05%) |
Aug 19, 2003 | 16.68 | 16.99 | 16.65 | 16.95 | 132,032 | +0.30(+1.79%) |
Aug 18, 2003 | 16.65 | 16.73 | 16.52 | 16.66 | 201,381 | +0.16(+0.94%) |
Aug 15, 2003 | 16.61 | 16.65 | 16.50 | 16.50 | 69,528 | -0.08(-0.47%) |
Aug 14, 2003 | 16.49 | 16.60 | 16.44 | 16.58 | 129,690 | +0.05(+0.30%) |
Aug 13, 2003 | 16.62 | 16.71 | 16.41 | 16.53 | 115,280 | -0.01(-0.03%) |
Aug 12, 2003 | 16.36 | 16.54 | 16.29 | 16.53 | 58,180 | +0.26(+1.59%) |
Aug 11, 2003 | 16.49 | 16.49 | 16.27 | 16.27 | 110,417 | -0.07(-0.43%) |
Aug 08, 2003 | 16.42 | 16.57 | 16.32 | 16.34 | 103,572 | -0.03(-0.20%) |
Aug 07, 2003 | 16.35 | 16.41 | 16.27 | 16.38 | 108,616 | +0.06(+0.37%) |
Aug 06, 2003 | 16.52 | 16.52 | 16.32 | 16.32 | 141,399 | -0.09(-0.54%) |
Aug 05, 2003 | 16.52 | 16.63 | 16.41 | 16.41 | 149,504 | -0.09(-0.54%) |
Aug 04, 2003 | 16.60 | 16.61 | 16.29 | 16.49 | 123,386 | -0.13(-0.80%) |
Aug 01, 2003 | 16.83 | 16.88 | 16.58 | 16.63 | 220,294 | -0.20(-1.19%) |
Jul 31, 2003 | 16.80 | 17.02 | 16.78 | 16.83 | 299,730 | +0.02(+0.13%) |
Jul 30, 2003 | 16.53 | 16.85 | 16.41 | 16.80 | 209,126 | +0.40(+2.44%) |
Jul 29, 2003 | 16.59 | 16.59 | 16.35 | 16.41 | 159,411 | -0.10(-0.61%) |
Jul 28, 2003 | 16.59 | 16.60 | 16.44 | 16.51 | 94,566 | -0.06(-0.34%) |
Jul 25, 2003 | 16.48 | 16.58 | 16.42 | 16.56 | 89,162 | +0.10(+0.61%) |
Jul 24, 2003 | 16.49 | 16.52 | 16.35 | 16.46 | 135,455 | -0.01(-0.03%) |
Jul 23, 2003 | 16.19 | 16.47 | 16.19 | 16.47 | 121,585 | +0.11(+0.68%) |
Jul 22, 2003 | 16.14 | 16.36 | 16.04 | 16.36 | 216,151 | +0.23(+1.41%) |
Jul 21, 2003 | 16.34 | 16.35 | 16.13 | 16.13 | 91,324 | -0.21(-1.29%) |
Jul 18, 2003 | 16.27 | 16.44 | 16.20 | 16.34 | 228,400 | +0.11(+0.65%) |
Jul 17, 2003 | 16.44 | 16.47 | 16.22 | 16.23 | 125,007 | -0.26(-1.58%) |
Jul 16, 2003 | 16.53 | 16.56 | 16.37 | 16.49 | 273,251 | -0.02(-0.13%) |
Jul 15, 2003 | 16.66 | 16.72 | 16.42 | 16.52 | 172,561 | -0.08(-0.50%) |
Jul 14, 2003 | 16.39 | 16.65 | 16.39 | 16.60 | 121,225 | +0.20(+1.22%) |
Jul 11, 2003 | 16.22 | 16.40 | 16.22 | 16.40 | 88,024 | +0.15(+0.92%) |
Jul 10, 2003 | 16.49 | 16.57 | 16.18 | 16.25 | 194,356 | -0.23(-1.38%) |
Jul 09, 2003 | 16.49 | 16.49 | 16.29 | 16.48 | 270,729 | +0.03(+0.17%) |
Jul 08, 2003 | 16.46 | 16.47 | 16.20 | 16.45 | 226,959 | +0.04(+0.27%) |
Jul 07, 2003 | 16.14 | 16.45 | 16.14 | 16.41 | 150,585 | +0.21(+1.30%) |
Jul 03, 2003 | 16.12 | 16.29 | 16.11 | 16.19 | 114,200 | -0.08(-0.48%) |
Jul 02, 2003 | 15.99 | 16.28 | 15.83 | 16.27 | 210,938 | +0.42(+2.63%) |
Jul 01, 2003 | 16.00 | 16.06 | 15.75 | 15.86 | 464,005 | +0.02(+0.10%) |
Jun 30, 2003 | 16.12 | 16.18 | 15.72 | 15.84 | 1,674,634 | -0.28(-1.76%) |
Jun 27, 2003 | 15.94 | 16.32 | 15.89 | 16.12 | 421,315 | -0.01(-0.03%) |
Jun 26, 2003 | 15.89 | 16.31 | 15.74 | 16.13 | 390,694 | +0.39(+2.45%) |
Jun 25, 2003 | 15.71 | 16.07 | 15.71 | 15.74 | 257,400 | +0.00(+0.01%) |
Jun 24, 2003 | 15.70 | 15.94 | 15.69 | 15.74 | 456,079 | +0.00(+0.00%) |
Jun 23, 2003 | 15.84 | 15.89 | 15.62 | 15.74 | 355,569 | -0.08(-0.53%) |
Jun 20, 2003 | 15.88 | 16.17 | 15.79 | 15.82 | 621,075 | -0.12(-0.73%) |
Jun 19, 2003 | 16.27 | 16.49 | 15.91 | 15.94 | 574,242 | -0.33(-2.05%) |
Jun 18, 2003 | 16.38 | 16.60 | 16.22 | 16.27 | 255,239 | -0.16(-0.95%) |
Jun 17, 2003 | 16.52 | 16.65 | 16.27 | 16.43 | 499,490 | -0.07(-0.44%) |
Jun 16, 2003 | 16.32 | 16.57 | 16.27 | 16.50 | 316,842 | +0.22(+1.33%) |
Jun 13, 2003 | 16.54 | 16.63 | 16.27 | 16.28 | 159,591 | -0.29(-1.78%) |
Jun 12, 2003 | 16.47 | 16.64 | 16.38 | 16.58 | 141,759 | +0.12(+0.71%) |
Jun 11, 2003 | 16.27 | 16.46 | 16.16 | 16.46 | 132,032 | +0.06(+0.37%) |
Jun 10, 2003 | 16.39 | 16.49 | 16.18 | 16.40 | 515,341 | +0.09(+0.58%) |
Jun 09, 2003 | 16.61 | 16.67 | 16.15 | 16.31 | 344,581 | -0.35(-2.10%) |
Jun 06, 2003 | 17.12 | 17.17 | 16.63 | 16.66 | 187,871 | -0.41(-2.41%) |
Jun 05, 2003 | 16.94 | 17.07 | 16.92 | 17.07 | 160,312 | +0.11(+0.62%) |
Jun 04, 2003 | 16.92 | 17.04 | 16.80 | 16.96 | 128,069 | +0.09(+0.56%) |
Jun 03, 2003 | 16.66 | 16.90 | 16.66 | 16.87 | 92,945 | +0.13(+0.76%) |
Jun 02, 2003 | 16.92 | 17.07 | 16.69 | 16.74 | 198,499 | -0.17(-0.98%) |
May 30, 2003 | 16.72 | 17.04 | 16.66 | 16.90 | 183,008 | +0.24(+1.47%) |
May 29, 2003 | 16.62 | 16.78 | 16.45 | 16.66 | 144,281 | +0.04(+0.27%) |
May 28, 2003 | 16.37 | 16.63 | 16.31 | 16.62 | 228,580 | +0.35(+2.15%) |
May 27, 2003 | 16.18 | 16.42 | 16.14 | 16.27 | 165,536 | +0.09(+0.59%) |
May 23, 2003 | 16.03 | 16.23 | 15.99 | 16.17 | 93,305 | +0.05(+0.31%) |
May 22, 2003 | 16.00 | 16.24 | 16.00 | 16.12 | 116,541 | +0.03(+0.17%) |
May 21, 2003 | 15.96 | 16.17 | 15.87 | 16.09 | 145,181 | +0.17(+1.05%) |
May 20, 2003 | 15.77 | 15.99 | 15.74 | 15.93 | 233,443 | +0.17(+1.09%) |
May 19, 2003 | 16.13 | 16.14 | 15.74 | 15.76 | 304,773 | -0.34(-2.14%) |
May 16, 2003 | 16.19 | 16.37 | 16.07 | 16.10 | 231,102 | -0.21(-1.26%) |
May 15, 2003 | 16.04 | 16.35 | 16.04 | 16.31 | 199,579 | +0.25(+1.56%) |
May 14, 2003 | 16.38 | 16.53 | 16.06 | 16.06 | 241,729 | -0.31(-1.87%) |
May 13, 2003 | 16.38 | 16.39 | 16.28 | 16.36 | 160,312 | -0.07(-0.44%) |
May 12, 2003 | 16.55 | 16.63 | 16.38 | 16.43 | 115,641 | -0.08(-0.50%) |
May 09, 2003 | 16.52 | 16.54 | 16.39 | 16.52 | 70,969 | +0.10(+0.61%) |
May 08, 2003 | 16.41 | 16.49 | 16.35 | 16.42 | 133,113 | -0.07(-0.44%) |
May 07, 2003 | 16.61 | 16.61 | 16.42 | 16.49 | 175,623 | -0.12(-0.70%) |
May 06, 2003 | 16.39 | 16.61 | 16.26 | 16.61 | 275,773 | +0.21(+1.29%) |
May 05, 2003 | 16.34 | 16.39 | 16.17 | 16.39 | 142,119 | +0.11(+0.65%) |
May 02, 2003 | 15.93 | 16.51 | 15.93 | 16.29 | 137,076 | +0.29(+1.84%) |