Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 17.81 | 18.06 | 17.79 | 17.99 | 24,607 | +0.07(+0.39%) |
Apr 29, 2004 | 17.94 | 18.05 | 17.57 | 17.92 | 53,271 | +0.16(+0.92%) |
Apr 28, 2004 | 17.98 | 17.98 | 17.72 | 17.75 | 44,888 | -0.41(-2.26%) |
Apr 27, 2004 | 17.94 | 18.19 | 17.94 | 18.16 | 20,821 | +0.04(+0.22%) |
Apr 26, 2004 | 18.19 | 18.23 | 17.95 | 18.12 | 26,500 | -0.04(-0.20%) |
Apr 23, 2004 | 18.11 | 18.19 | 17.94 | 18.16 | 85,991 | -0.02(-0.10%) |
Apr 22, 2004 | 17.78 | 18.18 | 17.78 | 18.18 | 112,762 | +0.20(+1.11%) |
Apr 21, 2004 | 17.92 | 18.05 | 17.76 | 17.98 | 44,347 | +0.09(+0.52%) |
Apr 20, 2004 | 18.11 | 18.11 | 17.83 | 17.89 | 28,663 | -0.30(-1.67%) |
Apr 19, 2004 | 18.21 | 18.21 | 18.02 | 18.19 | 138,181 | +0.07(+0.41%) |
Apr 16, 2004 | 18.02 | 18.19 | 17.94 | 18.12 | 36,776 | +0.24(+1.37%) |
Apr 15, 2004 | 17.59 | 18.02 | 17.59 | 17.87 | 88,966 | +0.28(+1.58%) |
Apr 14, 2004 | 17.54 | 17.72 | 17.46 | 17.60 | 61,924 | +0.03(+0.19%) |
Apr 13, 2004 | 17.80 | 17.80 | 17.42 | 17.56 | 41,373 | -0.25(-1.41%) |
Apr 12, 2004 | 17.73 | 17.81 | 17.57 | 17.81 | 28,663 | +0.12(+0.67%) |
Apr 08, 2004 | 17.90 | 17.92 | 17.55 | 17.70 | 48,133 | -0.12(-0.66%) |
Apr 07, 2004 | 17.82 | 17.84 | 17.66 | 17.81 | 45,159 | -0.01(-0.06%) |
Apr 06, 2004 | 17.81 | 17.82 | 17.62 | 17.82 | 41,102 | -0.01(-0.04%) |
Apr 05, 2004 | 17.67 | 17.83 | 17.49 | 17.83 | 22,173 | +0.20(+1.11%) |
Apr 02, 2004 | 17.67 | 17.70 | 17.44 | 17.64 | 29,745 | +0.11(+0.61%) |
Apr 01, 2004 | 17.40 | 17.58 | 17.37 | 17.53 | 27,311 | +0.18(+1.07%) |
Mar 31, 2004 | 17.20 | 17.45 | 17.20 | 17.34 | 69,766 | +0.00(+0.02%) |
Mar 30, 2004 | 17.35 | 17.35 | 17.17 | 17.34 | 32,449 | +0.15(+0.86%) |
Mar 29, 2004 | 17.06 | 17.37 | 17.06 | 17.19 | 23,525 | +0.18(+1.04%) |
Mar 26, 2004 | 17.16 | 17.20 | 16.97 | 17.01 | 17,306 | -0.11(-0.63%) |
Mar 25, 2004 | 17.08 | 17.18 | 16.94 | 17.12 | 104,650 | +0.11(+0.67%) |
Mar 24, 2004 | 17.10 | 17.14 | 16.92 | 17.01 | 47,863 | -0.13(-0.78%) |
Mar 23, 2004 | 17.18 | 17.18 | 16.96 | 17.14 | 39,480 | +0.02(+0.13%) |
Mar 22, 2004 | 17.26 | 17.26 | 16.92 | 17.12 | 75,445 | -0.08(-0.45%) |
Mar 19, 2004 | 17.23 | 17.41 | 17.13 | 17.20 | 64,899 | -0.18(-1.06%) |
Mar 18, 2004 | 17.47 | 17.51 | 17.26 | 17.38 | 48,404 | -0.10(-0.57%) |
Mar 17, 2004 | 17.50 | 17.51 | 17.24 | 17.48 | 27,041 | +0.14(+0.81%) |
Mar 16, 2004 | 17.44 | 17.51 | 17.19 | 17.34 | 109,247 | +0.14(+0.82%) |
Mar 15, 2004 | 17.29 | 17.48 | 17.20 | 17.20 | 60,843 | -0.12(-0.68%) |
Mar 12, 2004 | 17.49 | 17.50 | 17.29 | 17.32 | 76,797 | -0.11(-0.62%) |
Mar 11, 2004 | 17.44 | 17.69 | 17.23 | 17.43 | 210,381 | -0.43(-2.40%) |
Mar 10, 2004 | 18.06 | 18.06 | 17.75 | 17.85 | 66,521 | -0.19(-1.07%) |
Mar 09, 2004 | 18.25 | 18.25 | 18.05 | 18.05 | 40,832 | -0.20(-1.09%) |
Mar 08, 2004 | 18.42 | 18.42 | 18.21 | 18.25 | 66,251 | -0.03(-0.14%) |
Mar 05, 2004 | 18.18 | 18.30 | 18.12 | 18.27 | 74,634 | +0.18(+1.02%) |
Mar 04, 2004 | 17.93 | 18.16 | 17.92 | 18.09 | 33,801 | +0.00(+0.00%) |
Mar 03, 2004 | 17.94 | 18.11 | 17.81 | 18.09 | 134,125 | +0.04(+0.20%) |
Mar 02, 2004 | 18.17 | 18.18 | 17.91 | 18.05 | 109,247 | -0.16(-0.89%) |
Mar 01, 2004 | 18.15 | 18.23 | 17.97 | 18.21 | 68,144 | +0.12(+0.67%) |
Feb 27, 2004 | 18.12 | 18.16 | 17.96 | 18.09 | 83,557 | -0.01(-0.06%) |
Feb 26, 2004 | 17.88 | 18.12 | 17.87 | 18.10 | 75,445 | -0.00(-0.02%) |
Feb 25, 2004 | 18.08 | 18.14 | 17.95 | 18.11 | 62,735 | -0.01(-0.08%) |
Feb 24, 2004 | 18.12 | 18.15 | 17.98 | 18.12 | 67,603 | +0.06(+0.33%) |
Feb 23, 2004 | 18.10 | 18.11 | 17.94 | 18.06 | 45,699 | -0.05(-0.27%) |
Feb 20, 2004 | 18.20 | 18.20 | 17.94 | 18.11 | 61,113 | -0.13(-0.69%) |
Feb 19, 2004 | 18.36 | 18.37 | 18.16 | 18.23 | 72,741 | -0.02(-0.10%) |
Feb 18, 2004 | 18.33 | 18.86 | 18.24 | 18.25 | 88,966 | -0.11(-0.60%) |
Feb 17, 2004 | 18.41 | 18.43 | 18.19 | 18.36 | 87,073 | +0.00(+0.02%) |
Feb 13, 2004 | 18.43 | 18.45 | 18.16 | 18.36 | 98,701 | -0.06(-0.30%) |
Feb 12, 2004 | 18.49 | 18.51 | 18.22 | 18.42 | 193,345 | -0.07(-0.40%) |
Feb 11, 2004 | 18.42 | 18.60 | 18.37 | 18.49 | 113,844 | +0.00(+0.00%) |
Feb 10, 2004 | 18.43 | 18.55 | 18.34 | 18.49 | 461,055 | +0.09(+0.48%) |
Feb 09, 2004 | 18.45 | 18.46 | 18.33 | 18.40 | 152,783 | -0.08(-0.44%) |
Feb 06, 2004 | 18.36 | 18.49 | 18.35 | 18.48 | 144,941 | +0.09(+0.46%) |
Feb 05, 2004 | 18.47 | 18.47 | 18.12 | 18.40 | 226,065 | -0.02(-0.10%) |
Feb 04, 2004 | 18.32 | 18.45 | 18.22 | 18.42 | 329,904 | +0.09(+0.48%) |
Feb 03, 2004 | 18.21 | 18.34 | 18.01 | 18.33 | 113,844 | +0.10(+0.55%) |
Feb 02, 2004 | 18.10 | 18.28 | 17.94 | 18.23 | 164,411 | +0.19(+1.05%) |
Jan 30, 2004 | 18.00 | 18.04 | 17.94 | 18.04 | 161,166 | -0.07(-0.41%) |
Jan 29, 2004 | 17.92 | 18.12 | 17.77 | 18.11 | 121,956 | +0.14(+0.80%) |
Jan 28, 2004 | 18.09 | 18.19 | 17.78 | 17.97 | 544,072 | -0.08(-0.47%) |
Jan 27, 2004 | 18.13 | 18.13 | 17.92 | 18.05 | 136,829 | -0.09(-0.47%) |
Jan 26, 2004 | 17.95 | 18.14 | 17.81 | 18.14 | 234,448 | +0.40(+2.23%) |
Jan 23, 2004 | 17.99 | 18.00 | 17.74 | 17.74 | 15,954 | -0.27(-1.48%) |
Jan 22, 2004 | 18.06 | 18.10 | 17.98 | 18.01 | 68,685 | +0.06(+0.35%) |
Jan 21, 2004 | 17.77 | 17.95 | 17.73 | 17.95 | 28,663 | +0.22(+1.23%) |
Jan 20, 2004 | 17.76 | 17.78 | 17.58 | 17.73 | 56,516 | +0.11(+0.61%) |
Jan 16, 2004 | 17.65 | 17.68 | 17.50 | 17.62 | 33,531 | +0.06(+0.36%) |
Jan 15, 2004 | 17.47 | 17.59 | 17.47 | 17.56 | 40,291 | +0.04(+0.21%) |
Jan 14, 2004 | 17.58 | 17.66 | 17.47 | 17.52 | 100,593 | -0.06(-0.34%) |
Jan 13, 2004 | 17.65 | 17.68 | 17.48 | 17.58 | 92,751 | +0.05(+0.30%) |
Jan 12, 2004 | 17.69 | 17.69 | 17.48 | 17.53 | 31,638 | -0.13(-0.71%) |
Jan 09, 2004 | 17.68 | 17.77 | 17.68 | 17.65 | 74,904 | -0.09(-0.48%) |
Jan 08, 2004 | 17.82 | 17.82 | 17.62 | 17.74 | 70,577 | -0.06(-0.35%) |
Jan 07, 2004 | 17.75 | 17.80 | 17.71 | 17.80 | 37,317 | +0.13(+0.75%) |
Jan 06, 2004 | 17.81 | 17.82 | 17.67 | 17.67 | 52,730 | -0.13(-0.73%) |
Jan 05, 2004 | 17.80 | 17.80 | 17.71 | 17.80 | 77,338 | +0.12(+0.69%) |
Jan 02, 2004 | 17.51 | 17.81 | 17.51 | 17.68 | 76,256 | +0.04(+0.25%) |
Dec 31, 2003 | 17.58 | 17.63 | 17.44 | 17.63 | 63,006 | +0.14(+0.80%) |
Dec 30, 2003 | 17.48 | 17.54 | 17.51 | 17.49 | 40,291 | +0.01(+0.06%) |
Dec 29, 2003 | 17.39 | 17.48 | 17.31 | 17.48 | 43,536 | +0.18(+1.05%) |
Dec 26, 2003 | 17.30 | 17.33 | 17.18 | 17.30 | 20,010 | +0.00(+0.00%) |
Dec 24, 2003 | 17.23 | 17.32 | 17.23 | 17.30 | 10,275 | +0.06(+0.36%) |
Dec 23, 2003 | 17.21 | 17.25 | 17.13 | 17.24 | 59,220 | +0.04(+0.26%) |
Dec 22, 2003 | 17.23 | 17.23 | 17.17 | 17.19 | 31,367 | +0.02(+0.11%) |
Dec 19, 2003 | 17.25 | 17.31 | 17.14 | 17.17 | 45,159 | -0.14(-0.83%) |
Dec 18, 2003 | 17.24 | 17.31 | 17.24 | 17.32 | 14,061 | +0.15(+0.86%) |
Dec 17, 2003 | 17.15 | 17.17 | 17.02 | 17.17 | 17,036 | +0.01(+0.06%) |
Dec 16, 2003 | 17.17 | 17.17 | 16.99 | 17.16 | 20,281 | +0.04(+0.22%) |
Dec 15, 2003 | 17.17 | 17.20 | 17.16 | 17.12 | 9,734 | +0.03(+0.19%) |
Dec 12, 2003 | 17.08 | 17.10 | 17.06 | 17.09 | 15,143 | -0.04(-0.26%) |
Dec 11, 2003 | 16.92 | 17.13 | 16.92 | 17.13 | 31,638 | +0.27(+1.60%) |
Dec 10, 2003 | 16.77 | 16.94 | 16.76 | 16.86 | 20,821 | -0.11(-0.65%) |
Dec 09, 2003 | 17.06 | 17.06 | 16.97 | 16.97 | 11,627 | +0.09(+0.55%) |
Dec 08, 2003 | 16.76 | 16.99 | 16.76 | 16.88 | 6,489 | -0.05(-0.28%) |
Dec 05, 2003 | 16.97 | 16.99 | 16.77 | 16.93 | 14,602 | -0.04(-0.26%) |
Dec 04, 2003 | 17.01 | 17.01 | 16.97 | 16.97 | 15,413 | -0.08(-0.46%) |
Dec 03, 2003 | 17.03 | 17.05 | 17.03 | 17.05 | 20,010 | +0.06(+0.37%) |
Dec 02, 2003 | 16.92 | 17.01 | 16.91 | 16.99 | 30,286 | +0.01(+0.09%) |
Dec 01, 2003 | 16.86 | 16.97 | 16.86 | 16.97 | 76,797 | +0.24(+1.44%) |
Nov 28, 2003 | 16.74 | 16.74 | 16.70 | 16.73 | 23,796 | -0.07(-0.44%) |
Nov 26, 2003 | 16.74 | 16.81 | 16.74 | 16.81 | 18,388 | +0.02(+0.13%) |
Nov 25, 2003 | 16.80 | 16.80 | 16.72 | 16.79 | 41,102 | -0.04(-0.24%) |
Nov 24, 2003 | 16.77 | 16.86 | 16.77 | 16.83 | 17,036 | +0.13(+0.80%) |
Nov 21, 2003 | 16.59 | 16.70 | 16.49 | 16.69 | 7,571 | +0.11(+0.65%) |
Nov 20, 2003 | 16.89 | 16.89 | 16.73 | 16.59 | 28,123 | -0.31(-1.86%) |
Nov 19, 2003 | 16.92 | 16.93 | 16.83 | 16.90 | 31,908 | -0.09(-0.54%) |
Nov 18, 2003 | 16.99 | 17.00 | 16.97 | 16.99 | 35,694 | +0.17(+1.03%) |
Nov 17, 2003 | 16.83 | 16.83 | 16.81 | 16.82 | 24,607 | -0.13(-0.76%) |
Nov 14, 2003 | 16.73 | 17.02 | 16.68 | 16.95 | 87,073 | +0.44(+2.64%) |
Nov 13, 2003 | 16.19 | 16.62 | 16.19 | 16.51 | 43,266 | +0.31(+1.89%) |
Nov 12, 2003 | 15.99 | 16.20 | 15.99 | 16.20 | 24,878 | +0.42(+2.67%) |
Nov 11, 2003 | 15.73 | 15.96 | 15.73 | 15.78 | 22,714 | -0.09(-0.56%) |
Nov 10, 2003 | 15.88 | 15.88 | 15.87 | 15.87 | 8,382 | -0.13(-0.83%) |
Nov 07, 2003 | 15.93 | 16.06 | 16.01 | 16.01 | 12,979 | +0.07(+0.46%) |
Nov 06, 2003 | 15.96 | 15.99 | 15.81 | 15.93 | 15,413 | +0.03(+0.19%) |
Nov 05, 2003 | 16.01 | 15.90 | 15.90 | 15.90 | 8,112 | -0.08(-0.51%) |
Nov 04, 2003 | 16.01 | 16.02 | 15.98 | 15.98 | 54,893 | -0.11(-0.67%) |
Nov 03, 2003 | 16.09 | 16.09 | 16.09 | 16.09 | 5,678 | -0.03(-0.21%) |
Oct 31, 2003 | 16.15 | 16.15 | 16.12 | 16.12 | 2,704 | -0.09(-0.57%) |
Oct 30, 2003 | 16.23 | 16.23 | 16.23 | 16.22 | 5,408 | -0.01(-0.07%) |
Oct 29, 2003 | 16.23 | 16.23 | 16.08 | 16.23 | 38,398 | -0.02(-0.14%) |
Oct 28, 2003 | 16.25 | 16.25 | 16.25 | 16.25 | 12,439 | +0.02(+0.11%) |
Oct 27, 2003 | 16.28 | 16.28 | 16.12 | 16.23 | 12,439 | +0.11(+0.69%) |
Oct 24, 2003 | 15.84 | 16.12 | 15.84 | 16.12 | 12,439 | +0.04(+0.25%) |
Oct 23, 2003 | 16.09 | 16.09 | 15.99 | 16.08 | 11,086 | +0.28(+1.76%) |
Oct 22, 2003 | 16.06 | 16.06 | 15.80 | 15.80 | 14,061 | -0.51(-3.11%) |
Oct 21, 2003 | 16.11 | 16.31 | 16.11 | 16.31 | 8,382 | +0.13(+0.82%) |
Oct 20, 2003 | 16.19 | 16.19 | 16.19 | 16.18 | 21,633 | -0.03(-0.18%) |
Oct 17, 2003 | 16.26 | 16.26 | 16.11 | 16.20 | 111,680 | -0.07(-0.43%) |
Oct 16, 2003 | 16.24 | 16.28 | 16.24 | 16.28 | 7,301 | +0.20(+1.22%) |
Oct 15, 2003 | 16.27 | 16.29 | 16.07 | 16.08 | 103,568 | -0.17(-1.02%) |
Oct 14, 2003 | 16.25 | 16.25 | 16.25 | 16.25 | 8,653 | -0.01(-0.07%) |
Oct 13, 2003 | 16.22 | 16.26 | 16.22 | 16.26 | 3,515 | +0.10(+0.60%) |
Oct 10, 2003 | 16.29 | 16.29 | 16.16 | 16.16 | 91,670 | -0.07(-0.46%) |
Oct 09, 2003 | 16.29 | 16.30 | 16.29 | 16.23 | 7,030 | +0.12(+0.73%) |
Oct 08, 2003 | 16.12 | 16.12 | 16.12 | 16.12 | 0 | +0.00(+0.00%) |
Oct 07, 2003 | 16.18 | 16.18 | 16.12 | 16.12 | 36,235 | -0.04(-0.23%) |
Oct 06, 2003 | 16.15 | 16.25 | 16.11 | 16.15 | 13,520 | -0.33(-2.02%) |
Oct 03, 2003 | 16.51 | 16.51 | 16.29 | 16.49 | 21,092 | +0.11(+0.70%) |
Oct 02, 2003 | 16.18 | 16.37 | 16.18 | 16.37 | 32,449 | +0.21(+1.30%) |
Oct 01, 2003 | 16.08 | 16.16 | 16.08 | 16.16 | 5,678 | +0.17(+1.09%) |
Sep 30, 2003 | 15.98 | 16.01 | 15.81 | 15.99 | 5,137 | +0.07(+0.42%) |
Sep 29, 2003 | 15.84 | 16.06 | 15.84 | 15.92 | 18,117 | -0.02(-0.12%) |
Sep 26, 2003 | 15.81 | 15.94 | 15.81 | 15.94 | 7,030 | -0.05(-0.30%) |
Sep 25, 2003 | 15.99 | 15.99 | 15.99 | 15.99 | 2,974 | -0.16(-1.01%) |
Sep 24, 2003 | 16.30 | 16.30 | 16.15 | 16.15 | 28,663 | -0.22(-1.36%) |
Sep 23, 2003 | 16.29 | 16.40 | 16.27 | 16.37 | 25,148 | +0.08(+0.48%) |
Sep 22, 2003 | 16.22 | 16.22 | 16.22 | 16.29 | 4,326 | -0.20(-1.23%) |
Sep 19, 2003 | 16.51 | 16.51 | 16.46 | 16.50 | 10,275 | -0.14(-0.85%) |
Sep 18, 2003 | 16.64 | 16.64 | 16.64 | 16.64 | 2,433 | +0.11(+0.65%) |
Sep 17, 2003 | 16.53 | 16.53 | 16.52 | 16.53 | 5,137 | +0.09(+0.52%) |
Sep 16, 2003 | 16.28 | 16.45 | 16.44 | 16.45 | 6,489 | +0.04(+0.27%) |
Sep 15, 2003 | 16.48 | 16.48 | 16.28 | 16.40 | 4,056 | -0.04(-0.23%) |
Sep 12, 2003 | 16.36 | 16.46 | 16.26 | 16.44 | 18,117 | +0.17(+1.02%) |
Sep 11, 2003 | 16.45 | 16.50 | 16.27 | 16.27 | 16,765 | -0.05(-0.29%) |
Sep 10, 2003 | 16.17 | 16.42 | 16.17 | 16.32 | 11,357 | +0.09(+0.52%) |
Sep 09, 2003 | 16.39 | 16.39 | 16.11 | 16.23 | 17,847 | -0.16(-0.95%) |
Sep 08, 2003 | 16.26 | 16.40 | 16.19 | 16.39 | 16,495 | +0.41(+2.59%) |
Sep 05, 2003 | 16.23 | 16.25 | 15.98 | 15.98 | 32,449 | -0.12(-0.76%) |
Sep 04, 2003 | 16.08 | 16.11 | 15.84 | 16.10 | 18,658 | +0.03(+0.18%) |
Sep 03, 2003 | 16.02 | 16.09 | 15.86 | 16.07 | 34,342 | +0.17(+1.05%) |
Sep 02, 2003 | 15.85 | 15.99 | 15.68 | 15.90 | 17,036 | +0.10(+0.63%) |
Aug 29, 2003 | 15.75 | 15.81 | 15.56 | 15.80 | 6,760 | +0.07(+0.42%) |
Aug 28, 2003 | 15.78 | 15.78 | 15.53 | 15.74 | 3,785 | +0.01(+0.07%) |
Aug 27, 2003 | 15.68 | 15.72 | 15.68 | 15.72 | 4,597 | +0.04(+0.26%) |
Aug 26, 2003 | 15.63 | 15.68 | 15.43 | 15.68 | 5,408 | +0.00(+0.02%) |
Aug 25, 2003 | 15.67 | 15.69 | 15.51 | 15.68 | 5,678 | +0.06(+0.36%) |
Aug 22, 2003 | 15.52 | 15.67 | 15.47 | 15.62 | 30,286 | -0.15(-0.96%) |
Aug 21, 2003 | 15.61 | 15.89 | 15.61 | 15.78 | 92,751 | -0.13(-0.81%) |
Aug 20, 2003 | 15.77 | 15.94 | 15.77 | 15.91 | 3,244 | -0.07(-0.44%) |
Aug 19, 2003 | 15.75 | 15.98 | 15.74 | 15.98 | 12,979 | -0.03(-0.18%) |
Aug 18, 2003 | 15.78 | 16.01 | 15.78 | 16.01 | 8,382 | +0.25(+1.60%) |
Aug 15, 2003 | 15.75 | 15.75 | 15.75 | 15.75 | 540 | -0.21(-1.30%) |
Aug 14, 2003 | 15.96 | 15.96 | 15.96 | 15.96 | 270 | +0.07(+0.44%) |
Aug 13, 2003 | 16.12 | 16.12 | 15.89 | 15.89 | 2,433 | -0.26(-1.58%) |
Aug 12, 2003 | 16.12 | 16.15 | 15.94 | 16.15 | 3,785 | +0.09(+0.55%) |
Aug 11, 2003 | 16.11 | 16.11 | 16.06 | 16.06 | 1,081 | +0.16(+0.98%) |
Aug 08, 2003 | 15.92 | 15.92 | 15.90 | 15.90 | 1,622 | -0.17(-1.08%) |
Aug 07, 2003 | 15.93 | 16.09 | 15.93 | 16.08 | 1,622 | +0.36(+2.31%) |
Aug 06, 2003 | 15.85 | 15.88 | 15.71 | 15.71 | 11,357 | -0.16(-0.98%) |
Aug 05, 2003 | 15.88 | 15.97 | 15.87 | 15.87 | 9,734 | -0.14(-0.85%) |
Aug 04, 2003 | 15.73 | 16.01 | 15.60 | 16.01 | 50,837 | -0.04(-0.25%) |
Aug 01, 2003 | 16.09 | 16.09 | 16.05 | 16.05 | 811 | -0.23(-1.43%) |
Jul 31, 2003 | 16.30 | 16.45 | 16.28 | 16.28 | 4,056 | -0.09(-0.54%) |
Jul 30, 2003 | 16.22 | 16.39 | 16.22 | 16.37 | 7,030 | +0.06(+0.34%) |
Jul 29, 2003 | 16.36 | 16.43 | 16.17 | 16.31 | 17,847 | -0.10(-0.61%) |
Jul 28, 2003 | 16.22 | 16.44 | 16.22 | 16.41 | 6,489 | +0.01(+0.07%) |
Jul 25, 2003 | 16.07 | 16.40 | 16.07 | 16.40 | 7,571 | +0.26(+1.58%) |
Jul 24, 2003 | 16.45 | 16.45 | 16.15 | 16.15 | 126,283 | -0.20(-1.20%) |
Jul 23, 2003 | 16.22 | 16.34 | 16.22 | 16.34 | 2,433 | +0.16(+0.98%) |
Jul 22, 2003 | 16.09 | 16.19 | 15.98 | 16.18 | 10,005 | +0.01(+0.09%) |
Jul 21, 2003 | 16.22 | 16.22 | 16.17 | 16.17 | 6,219 | -0.27(-1.64%) |
Jul 18, 2003 | 16.26 | 16.44 | 16.26 | 16.44 | 6,760 | +0.16(+0.98%) |
Jul 17, 2003 | 16.32 | 16.32 | 16.20 | 16.28 | 4,056 | -0.10(-0.59%) |
Jul 16, 2003 | 16.30 | 16.37 | 16.30 | 16.37 | 1,892 | -0.08(-0.47%) |
Jul 15, 2003 | 16.62 | 16.62 | 16.43 | 16.45 | 2,433 | -0.15(-0.91%) |
Jul 14, 2003 | 16.58 | 16.75 | 16.58 | 16.60 | 4,867 | +0.06(+0.34%) |
Jul 11, 2003 | 16.49 | 16.57 | 16.39 | 16.55 | 9,194 | +0.17(+1.06%) |
Jul 10, 2003 | 16.33 | 16.37 | 16.33 | 16.37 | 540 | -0.26(-1.58%) |
Jul 09, 2003 | 16.56 | 16.64 | 16.51 | 16.64 | 7,841 | +0.07(+0.45%) |
Jul 08, 2003 | 16.55 | 16.60 | 16.45 | 16.56 | 2,704 | -0.11(-0.67%) |
Jul 07, 2003 | 16.62 | 16.68 | 16.54 | 16.67 | 10,005 | +0.11(+0.67%) |
Jul 03, 2003 | 16.53 | 16.60 | 16.45 | 16.56 | 2,704 | +0.03(+0.20%) |
Jul 02, 2003 | 16.50 | 16.55 | 16.50 | 16.53 | 2,163 | +0.08(+0.49%) |
Jul 01, 2003 | 16.19 | 16.45 | 16.09 | 16.45 | 6,489 | +0.11(+0.66%) |
Jun 30, 2003 | 16.44 | 16.54 | 16.34 | 16.34 | 9,194 | -0.10(-0.63%) |
Jun 27, 2003 | 16.64 | 16.70 | 16.44 | 16.45 | 9,464 | -0.32(-1.90%) |
Jun 26, 2003 | 16.49 | 16.76 | 16.49 | 16.76 | 5,137 | +0.25(+1.52%) |
Jun 25, 2003 | 16.74 | 16.80 | 16.49 | 16.51 | 25,148 | -0.24(-1.46%) |
Jun 24, 2003 | 16.69 | 16.76 | 16.57 | 16.76 | 1,892 | +0.16(+0.94%) |
Jun 23, 2003 | 16.82 | 16.82 | 16.55 | 16.60 | 2,704 | -0.47(-2.75%) |
Jun 20, 2003 | 16.99 | 17.07 | 16.99 | 17.07 | 2,163 | +0.17(+1.03%) |
Jun 19, 2003 | 17.22 | 17.22 | 16.80 | 16.90 | 32,449 | -0.33(-1.89%) |
Jun 18, 2003 | 17.29 | 17.38 | 17.22 | 17.22 | 14,061 | -0.09(-0.51%) |
Jun 17, 2003 | 17.20 | 17.40 | 17.10 | 17.31 | 53,271 | +0.31(+1.80%) |
Jun 16, 2003 | 16.81 | 17.02 | 16.81 | 17.00 | 11,357 | +0.44(+2.68%) |
Jun 13, 2003 | 16.72 | 16.72 | 16.53 | 16.56 | 3,244 | -0.12(-0.71%) |
Jun 12, 2003 | 16.71 | 16.74 | 16.57 | 16.68 | 5,137 | +0.00(+0.00%) |
Jun 11, 2003 | 16.52 | 16.68 | 16.45 | 16.68 | 4,056 | +0.27(+1.62%) |
Jun 10, 2003 | 16.44 | 16.45 | 16.29 | 16.41 | 9,194 | +0.07(+0.41%) |
Jun 09, 2003 | 16.37 | 16.38 | 16.30 | 16.35 | 4,056 | -0.14(-0.83%) |
Jun 06, 2003 | 16.51 | 16.74 | 16.42 | 16.48 | 16,765 | +0.14(+0.88%) |
Jun 05, 2003 | 16.09 | 16.34 | 16.01 | 16.34 | 19,199 | +0.12(+0.75%) |
Jun 04, 2003 | 16.01 | 16.22 | 16.01 | 16.22 | 8,923 | +0.22(+1.36%) |
Jun 03, 2003 | 16.03 | 16.03 | 15.96 | 16.00 | 6,219 | +0.21(+1.36%) |
Jun 02, 2003 | 16.06 | 16.10 | 15.78 | 15.78 | 15,413 | -0.16(-0.97%) |
May 30, 2003 | 15.95 | 16.00 | 15.85 | 15.94 | 14,331 | -0.03(-0.16%) |
May 29, 2003 | 16.09 | 16.09 | 15.96 | 15.96 | 540 | -0.05(-0.30%) |
May 28, 2003 | 16.02 | 16.04 | 15.83 | 16.01 | 3,244 | +0.13(+0.84%) |
May 27, 2003 | 15.74 | 15.98 | 15.60 | 15.88 | 15,413 | +0.08(+0.49%) |
May 23, 2003 | 15.74 | 15.80 | 15.59 | 15.80 | 85,450 | -0.08(-0.51%) |
May 22, 2003 | 15.72 | 15.89 | 15.72 | 15.88 | 8,382 | +0.40(+2.58%) |
May 21, 2003 | 15.56 | 15.65 | 15.48 | 15.48 | 4,056 | +0.15(+0.96%) |
May 20, 2003 | 15.60 | 15.60 | 15.34 | 15.34 | 54,082 | -0.24(-1.52%) |
May 19, 2003 | 16.22 | 16.22 | 15.57 | 15.57 | 11,086 | -0.72(-4.45%) |
May 16, 2003 | 16.22 | 16.30 | 16.07 | 16.30 | 17,847 | +0.13(+0.80%) |
May 15, 2003 | 16.01 | 16.17 | 16.01 | 16.17 | 3,785 | +0.09(+0.57%) |
May 14, 2003 | 16.10 | 16.10 | 16.04 | 16.08 | 2,163 | +0.03(+0.21%) |
May 13, 2003 | 16.05 | 16.08 | 15.93 | 16.04 | 5,949 | +0.09(+0.56%) |
May 12, 2003 | 15.89 | 16.05 | 15.89 | 15.95 | 16,224 | +0.05(+0.33%) |
May 09, 2003 | 15.80 | 15.93 | 15.79 | 15.90 | 5,949 | +0.28(+1.80%) |
May 08, 2003 | 15.70 | 15.83 | 15.62 | 15.62 | 93,292 | -0.25(-1.56%) |
May 07, 2003 | 15.79 | 15.99 | 15.79 | 15.87 | 12,979 | -0.06(-0.37%) |
May 06, 2003 | 15.90 | 15.94 | 15.89 | 15.93 | 4,597 | -0.03(-0.16%) |
May 05, 2003 | 15.96 | 16.00 | 15.90 | 15.95 | 6,760 | +0.20(+1.24%) |
May 02, 2003 | 15.72 | 15.86 | 15.72 | 15.76 | 3,244 | +0.14(+0.90%) |