Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 19.20 | 19.65 | 19.08 | 19.36 | 187,730 | +0.12(+0.64%) |
Apr 29, 2004 | 19.89 | 19.92 | 19.23 | 19.23 | 242,267 | -0.57(-2.89%) |
Apr 28, 2004 | 20.06 | 20.11 | 19.71 | 19.81 | 158,571 | -0.32(-1.60%) |
Apr 27, 2004 | 20.81 | 20.88 | 19.92 | 20.13 | 226,967 | -0.38(-1.84%) |
Apr 26, 2004 | 20.56 | 20.82 | 20.50 | 20.51 | 95,034 | -0.18(-0.86%) |
Apr 23, 2004 | 20.95 | 21.00 | 20.54 | 20.68 | 95,394 | -0.21(-0.98%) |
Apr 22, 2004 | 20.75 | 20.89 | 20.61 | 20.89 | 130,133 | +0.06(+0.29%) |
Apr 21, 2004 | 20.32 | 20.83 | 20.21 | 20.83 | 72,356 | +0.51(+2.49%) |
Apr 20, 2004 | 20.66 | 20.82 | 20.32 | 20.32 | 86,035 | -0.39(-1.88%) |
Apr 19, 2004 | 20.47 | 20.71 | 20.41 | 20.71 | 107,094 | +0.18(+0.89%) |
Apr 16, 2004 | 20.28 | 20.57 | 20.28 | 20.53 | 71,636 | +0.14(+0.68%) |
Apr 15, 2004 | 20.22 | 20.43 | 20.18 | 20.39 | 74,516 | +0.17(+0.82%) |
Apr 14, 2004 | 20.06 | 20.45 | 20.06 | 20.22 | 59,216 | +0.08(+0.41%) |
Apr 13, 2004 | 20.58 | 20.61 | 20.10 | 20.14 | 68,036 | -0.37(-1.79%) |
Apr 12, 2004 | 20.43 | 20.62 | 20.21 | 20.51 | 61,556 | +0.08(+0.38%) |
Apr 08, 2004 | 20.58 | 20.62 | 20.28 | 20.43 | 66,596 | -0.21(-1.02%) |
Apr 07, 2004 | 20.42 | 20.73 | 20.22 | 20.64 | 115,193 | +0.12(+0.57%) |
Apr 06, 2004 | 20.42 | 20.55 | 20.24 | 20.52 | 139,132 | +0.18(+0.87%) |
Apr 05, 2004 | 20.45 | 20.45 | 20.01 | 20.35 | 101,334 | -0.01(-0.05%) |
Apr 02, 2004 | 20.42 | 20.42 | 20.18 | 20.36 | 91,615 | +0.18(+0.91%) |
Apr 01, 2004 | 20.17 | 20.43 | 20.02 | 20.17 | 118,073 | -0.14(-0.68%) |
Mar 31, 2004 | 20.45 | 20.45 | 20.08 | 20.31 | 103,314 | -0.04(-0.19%) |
Mar 30, 2004 | 20.50 | 20.50 | 20.11 | 20.35 | 87,295 | -0.15(-0.73%) |
Mar 29, 2004 | 20.03 | 20.50 | 20.03 | 20.50 | 258,106 | +0.57(+2.84%) |
Mar 26, 2004 | 19.67 | 20.02 | 19.53 | 19.93 | 111,414 | +0.29(+1.50%) |
Mar 25, 2004 | 19.56 | 19.73 | 19.52 | 19.64 | 148,672 | +0.19(+1.00%) |
Mar 24, 2004 | 19.86 | 20.03 | 19.45 | 19.45 | 77,215 | -0.46(-2.29%) |
Mar 23, 2004 | 19.91 | 20.14 | 19.79 | 19.90 | 134,992 | -0.10(-0.50%) |
Mar 22, 2004 | 20.16 | 20.32 | 20.00 | 20.00 | 100,074 | -0.27(-1.34%) |
Mar 19, 2004 | 20.31 | 20.51 | 20.20 | 20.27 | 137,692 | -0.12(-0.60%) |
Mar 18, 2004 | 20.53 | 20.58 | 20.33 | 20.40 | 116,093 | -0.22(-1.05%) |
Mar 17, 2004 | 20.28 | 20.75 | 20.28 | 20.61 | 65,336 | +0.25(+1.23%) |
Mar 16, 2004 | 20.28 | 20.52 | 20.28 | 20.36 | 141,472 | +0.16(+0.80%) |
Mar 15, 2004 | 20.58 | 20.66 | 20.11 | 20.20 | 147,772 | -0.51(-2.47%) |
Mar 12, 2004 | 20.50 | 20.75 | 20.43 | 20.71 | 87,655 | +0.14(+0.70%) |
Mar 11, 2004 | 20.42 | 20.95 | 20.41 | 20.57 | 128,873 | +0.01(+0.05%) |
Mar 10, 2004 | 20.61 | 20.74 | 20.47 | 20.56 | 69,836 | -0.03(-0.14%) |
Mar 09, 2004 | 20.45 | 20.61 | 20.39 | 20.58 | 99,534 | +0.14(+0.68%) |
Mar 08, 2004 | 20.81 | 20.82 | 20.30 | 20.45 | 98,454 | -0.45(-2.15%) |
Mar 05, 2004 | 20.44 | 20.93 | 20.44 | 20.90 | 82,075 | +0.46(+2.23%) |
Mar 04, 2004 | 20.53 | 20.56 | 20.25 | 20.44 | 84,415 | -0.09(-0.43%) |
Mar 03, 2004 | 20.70 | 20.95 | 20.36 | 20.53 | 169,551 | -0.25(-1.20%) |
Mar 02, 2004 | 20.83 | 21.11 | 20.70 | 20.78 | 123,653 | -0.06(-0.27%) |
Mar 01, 2004 | 20.86 | 21.28 | 20.76 | 20.83 | 147,052 | +0.14(+0.67%) |
Feb 27, 2004 | 20.16 | 21.00 | 20.16 | 20.70 | 130,133 | +0.63(+3.14%) |
Feb 26, 2004 | 19.96 | 20.59 | 19.96 | 20.07 | 114,200 | -0.01(-0.05%) |
Feb 25, 2004 | 20.09 | 20.25 | 19.77 | 20.08 | 108,638 | +0.04(+0.22%) |
Feb 24, 2004 | 20.45 | 20.71 | 19.93 | 20.03 | 122,913 | -0.34(-1.67%) |
Feb 23, 2004 | 20.13 | 20.55 | 20.11 | 20.37 | 148,868 | +0.38(+1.92%) |
Feb 20, 2004 | 19.89 | 20.22 | 19.89 | 19.99 | 103,447 | +0.10(+0.49%) |
Feb 19, 2004 | 20.18 | 20.48 | 19.89 | 19.89 | 117,166 | -0.29(-1.42%) |
Feb 18, 2004 | 20.34 | 20.97 | 20.18 | 20.18 | 143,677 | -0.24(-1.19%) |
Feb 17, 2004 | 19.98 | 20.59 | 19.98 | 20.42 | 121,245 | +0.42(+2.08%) |
Feb 13, 2004 | 19.44 | 20.10 | 19.42 | 20.01 | 185,204 | +0.70(+3.63%) |
Feb 12, 2004 | 19.54 | 19.63 | 19.29 | 19.31 | 83,610 | -0.23(-1.19%) |
Feb 11, 2004 | 19.74 | 19.77 | 19.42 | 19.54 | 119,205 | -0.20(-1.04%) |
Feb 10, 2004 | 19.59 | 19.77 | 19.47 | 19.74 | 79,346 | +0.22(+1.13%) |
Feb 09, 2004 | 19.69 | 19.86 | 19.52 | 19.52 | 90,285 | -0.19(-0.99%) |
Feb 06, 2004 | 19.63 | 19.84 | 19.53 | 19.72 | 93,807 | +0.13(+0.69%) |
Feb 05, 2004 | 19.40 | 19.75 | 19.36 | 19.58 | 89,914 | +0.18(+0.95%) |
Feb 04, 2004 | 19.47 | 19.60 | 19.40 | 19.40 | 100,666 | -0.15(-0.75%) |
Feb 03, 2004 | 19.59 | 19.72 | 19.53 | 19.54 | 84,908 | +0.09(+0.47%) |
Feb 02, 2004 | 19.55 | 19.79 | 19.38 | 19.45 | 111,604 | +0.03(+0.17%) |
Jan 30, 2004 | 19.63 | 19.83 | 19.38 | 19.42 | 179,643 | -0.23(-1.15%) |
Jan 29, 2004 | 19.58 | 19.88 | 19.57 | 19.65 | 148,312 | +0.01(+0.03%) |
Jan 28, 2004 | 19.85 | 20.03 | 19.63 | 19.64 | 118,835 | -0.26(-1.30%) |
Jan 27, 2004 | 20.23 | 20.23 | 19.88 | 19.90 | 84,908 | -0.36(-1.78%) |
Jan 26, 2004 | 20.00 | 20.30 | 19.98 | 20.26 | 69,521 | +0.25(+1.27%) |
Jan 23, 2004 | 19.66 | 20.03 | 19.66 | 20.01 | 104,189 | +0.26(+1.34%) |
Jan 22, 2004 | 19.95 | 20.03 | 19.68 | 19.74 | 124,026 | -0.18(-0.89%) |
Jan 21, 2004 | 20.11 | 20.24 | 19.82 | 19.92 | 83,054 | -0.14(-0.70%) |
Jan 20, 2004 | 19.64 | 20.06 | 19.64 | 20.06 | 86,206 | +0.42(+2.14%) |
Jan 16, 2004 | 19.62 | 19.65 | 19.53 | 19.64 | 118,093 | +0.02(+0.08%) |
Jan 15, 2004 | 19.60 | 19.62 | 19.45 | 19.62 | 86,947 | +0.09(+0.44%) |
Jan 14, 2004 | 19.26 | 19.59 | 19.25 | 19.54 | 63,959 | +0.22(+1.15%) |
Jan 13, 2004 | 19.34 | 19.39 | 19.20 | 19.32 | 94,548 | -0.05(-0.25%) |
Jan 12, 2004 | 19.41 | 19.45 | 19.20 | 19.36 | 91,211 | -0.05(-0.28%) |
Jan 09, 2004 | 19.58 | 19.73 | 19.42 | 19.42 | 131,627 | -0.40(-2.01%) |
Jan 08, 2004 | 19.90 | 19.90 | 19.66 | 19.82 | 71,004 | -0.06(-0.33%) |
Jan 07, 2004 | 19.96 | 20.01 | 19.81 | 19.88 | 69,335 | -0.04(-0.19%) |
Jan 06, 2004 | 19.61 | 20.02 | 19.58 | 19.92 | 207,266 | +0.31(+1.60%) |
Jan 05, 2004 | 19.55 | 19.69 | 19.47 | 19.61 | 98,071 | +0.02(+0.11%) |
Jan 02, 2004 | 19.55 | 19.62 | 19.45 | 19.59 | 87,874 | +0.17(+0.86%) |
Dec 31, 2003 | 19.88 | 19.93 | 19.42 | 19.42 | 139,413 | -0.40(-2.04%) |
Dec 30, 2003 | 19.86 | 20.03 | 19.82 | 19.82 | 63,218 | -0.06(-0.33%) |
Dec 29, 2003 | 19.63 | 19.89 | 19.63 | 19.89 | 77,493 | +0.39(+1.99%) |
Dec 26, 2003 | 19.34 | 19.50 | 19.31 | 19.50 | 30,033 | +0.16(+0.84%) |
Dec 24, 2003 | 19.31 | 19.39 | 19.27 | 19.34 | 35,224 | -0.01(-0.03%) |
Dec 23, 2003 | 19.39 | 19.42 | 19.26 | 19.34 | 70,077 | -0.08(-0.42%) |
Dec 22, 2003 | 19.42 | 19.53 | 19.35 | 19.42 | 75,824 | -0.05(-0.25%) |
Dec 19, 2003 | 19.42 | 19.56 | 19.42 | 19.47 | 81,571 | +0.06(+0.33%) |
Dec 18, 2003 | 19.74 | 19.74 | 19.41 | 19.41 | 143,677 | -0.38(-1.94%) |
Dec 17, 2003 | 19.69 | 19.79 | 19.66 | 19.79 | 76,936 | +0.13(+0.69%) |
Dec 16, 2003 | 19.69 | 19.80 | 19.62 | 19.66 | 37,819 | +0.11(+0.55%) |
Dec 15, 2003 | 19.93 | 19.93 | 19.55 | 19.55 | 111,790 | -0.38(-1.89%) |
Dec 12, 2003 | 19.65 | 19.93 | 19.62 | 19.93 | 51,538 | +0.10(+0.52%) |
Dec 11, 2003 | 19.59 | 19.87 | 19.59 | 19.82 | 101,964 | +0.24(+1.21%) |
Dec 10, 2003 | 19.47 | 19.59 | 19.47 | 19.59 | 90,285 | +0.17(+0.86%) |
Dec 09, 2003 | 19.57 | 19.59 | 19.41 | 19.42 | 111,790 | -0.18(-0.91%) |
Dec 08, 2003 | 19.32 | 19.62 | 19.32 | 19.60 | 77,493 | +0.28(+1.45%) |
Dec 05, 2003 | 19.28 | 19.40 | 19.28 | 19.32 | 26,140 | +0.03(+0.17%) |
Dec 04, 2003 | 19.28 | 19.31 | 19.24 | 19.28 | 53,206 | -0.03(-0.17%) |
Dec 03, 2003 | 19.28 | 19.45 | 19.28 | 19.32 | 63,218 | +0.11(+0.59%) |
Dec 02, 2003 | 19.28 | 19.35 | 19.13 | 19.20 | 61,734 | -0.05(-0.28%) |
Dec 01, 2003 | 19.14 | 19.28 | 19.12 | 19.26 | 83,425 | +0.30(+1.56%) |
Nov 28, 2003 | 19.23 | 19.27 | 18.96 | 18.96 | 39,117 | -0.24(-1.26%) |
Nov 26, 2003 | 19.36 | 19.37 | 19.14 | 19.20 | 49,313 | +0.07(+0.37%) |
Nov 25, 2003 | 18.91 | 19.13 | 18.90 | 19.13 | 90,099 | +0.17(+0.91%) |
Nov 24, 2003 | 18.90 | 18.96 | 18.83 | 18.96 | 113,087 | +0.06(+0.34%) |
Nov 21, 2003 | 18.89 | 19.09 | 18.89 | 18.90 | 79,717 | +0.06(+0.31%) |
Nov 20, 2003 | 18.93 | 18.97 | 18.86 | 18.84 | 76,751 | -0.20(-1.08%) |
Nov 19, 2003 | 18.74 | 19.09 | 18.74 | 19.04 | 77,493 | +0.36(+1.93%) |
Nov 18, 2003 | 19.15 | 19.23 | 18.69 | 18.68 | 71,931 | -0.47(-2.45%) |
Nov 17, 2003 | 18.88 | 19.15 | 18.83 | 19.15 | 121,430 | +0.30(+1.57%) |
Nov 14, 2003 | 19.04 | 19.12 | 18.80 | 18.85 | 62,847 | -0.13(-0.71%) |
Nov 13, 2003 | 18.80 | 19.02 | 18.80 | 18.99 | 69,335 | +0.13(+0.72%) |
Nov 12, 2003 | 18.77 | 18.96 | 18.77 | 18.85 | 122,542 | +0.09(+0.49%) |
Nov 11, 2003 | 18.72 | 18.84 | 18.61 | 18.76 | 76,195 | -0.01(-0.03%) |
Nov 10, 2003 | 18.60 | 18.77 | 18.51 | 18.77 | 82,127 | +0.05(+0.29%) |
Nov 07, 2003 | 18.79 | 18.79 | 18.58 | 18.71 | 79,346 | -0.13(-0.69%) |
Nov 06, 2003 | 18.56 | 18.85 | 18.50 | 18.84 | 72,487 | +0.31(+1.66%) |
Nov 05, 2003 | 18.28 | 18.73 | 18.47 | 18.53 | 74,897 | -0.12(-0.66%) |
Nov 04, 2003 | 18.28 | 18.80 | 18.45 | 18.66 | 222,388 | +0.38(+2.07%) |
Nov 03, 2003 | 17.99 | 18.30 | 17.99 | 18.28 | 107,155 | +0.49(+2.73%) |
Oct 31, 2003 | 17.65 | 17.79 | 17.61 | 17.79 | 82,869 | +0.23(+1.29%) |
Oct 30, 2003 | 17.77 | 17.77 | 17.56 | 17.57 | 65,813 | -0.18(-1.00%) |
Oct 29, 2003 | 17.65 | 17.75 | 17.54 | 17.75 | 144,604 | +0.18(+1.01%) |
Oct 28, 2003 | 17.46 | 17.61 | 17.35 | 17.57 | 173,154 | +0.20(+1.15%) |
Oct 27, 2003 | 17.48 | 17.48 | 17.37 | 17.37 | 78,605 | -0.04(-0.25%) |
Oct 24, 2003 | 17.33 | 17.49 | 17.28 | 17.41 | 156,098 | -0.05(-0.31%) |
Oct 23, 2003 | 17.44 | 17.55 | 17.36 | 17.47 | 258,804 | +0.08(+0.47%) |
Oct 22, 2003 | 17.49 | 17.50 | 17.34 | 17.39 | 66,740 | -0.16(-0.89%) |
Oct 21, 2003 | 17.55 | 17.61 | 17.51 | 17.54 | 109,565 | +0.01(+0.06%) |
Oct 20, 2003 | 17.71 | 17.80 | 17.48 | 17.53 | 111,604 | -0.13(-0.73%) |
Oct 17, 2003 | 17.83 | 17.86 | 17.58 | 17.66 | 150,907 | -0.10(-0.55%) |
Oct 16, 2003 | 17.61 | 17.76 | 17.58 | 17.76 | 48,572 | +0.17(+0.98%) |
Oct 15, 2003 | 17.79 | 17.84 | 17.58 | 17.58 | 116,981 | -0.16(-0.88%) |
Oct 14, 2003 | 17.77 | 17.79 | 17.72 | 17.74 | 100,666 | -0.05(-0.30%) |
Oct 13, 2003 | 17.90 | 17.90 | 17.79 | 17.79 | 66,740 | -0.10(-0.57%) |
Oct 10, 2003 | 17.91 | 17.95 | 17.83 | 17.90 | 94,178 | +0.00(+0.00%) |
Oct 09, 2003 | 17.95 | 18.14 | 17.89 | 17.90 | 214,311 | +0.09(+0.48%) |
Oct 08, 2003 | 17.93 | 17.93 | 17.71 | 17.81 | 101,223 | -0.10(-0.54%) |
Oct 07, 2003 | 17.74 | 18.01 | 17.70 | 17.91 | 112,161 | +0.17(+0.94%) |
Oct 06, 2003 | 17.62 | 17.81 | 17.53 | 17.74 | 81,757 | +0.12(+0.70%) |
Oct 03, 2003 | 17.57 | 17.69 | 17.48 | 17.62 | 101,779 | +0.31(+1.81%) |
Oct 02, 2003 | 17.19 | 17.33 | 17.19 | 17.30 | 90,285 | +0.00(+0.00%) |
Oct 01, 2003 | 16.72 | 17.30 | 16.78 | 17.30 | 161,474 | +0.58(+3.48%) |
Sep 30, 2003 | 16.77 | 16.91 | 16.75 | 16.72 | 224,507 | -0.10(-0.61%) |
Sep 29, 2003 | 16.79 | 16.94 | 16.79 | 16.82 | 46,162 | -0.01(-0.06%) |
Sep 26, 2003 | 16.93 | 16.96 | 16.88 | 16.83 | 142,935 | -0.06(-0.38%) |
Sep 25, 2003 | 17.03 | 17.14 | 16.85 | 16.90 | 108,082 | -0.08(-0.44%) |
Sep 24, 2003 | 17.13 | 17.20 | 16.96 | 16.98 | 143,677 | -0.26(-1.50%) |
Sep 23, 2003 | 17.29 | 17.50 | 17.17 | 17.23 | 60,437 | -0.05(-0.31%) |
Sep 22, 2003 | 16.94 | 17.21 | 16.90 | 17.29 | 100,110 | +0.16(+0.95%) |
Sep 19, 2003 | 17.05 | 17.14 | 17.04 | 17.13 | 92,880 | +0.05(+0.32%) |
Sep 18, 2003 | 16.95 | 17.08 | 16.95 | 17.07 | 133,295 | +0.17(+1.02%) |
Sep 17, 2003 | 16.88 | 17.05 | 16.86 | 16.90 | 81,757 | -0.12(-0.70%) |
Sep 16, 2003 | 16.99 | 17.02 | 16.86 | 17.02 | 67,296 | +0.13(+0.80%) |
Sep 15, 2003 | 16.94 | 17.10 | 16.86 | 16.88 | 94,548 | -0.14(-0.82%) |
Sep 12, 2003 | 16.85 | 17.10 | 16.72 | 17.02 | 83,054 | +0.09(+0.54%) |
Sep 11, 2003 | 16.83 | 16.94 | 16.77 | 16.93 | 114,756 | +0.18(+1.10%) |
Sep 10, 2003 | 16.67 | 16.90 | 16.67 | 16.75 | 207,080 | +0.00(+0.00%) |
Sep 09, 2003 | 16.80 | 16.86 | 16.69 | 16.75 | 81,015 | -0.09(-0.51%) |
Sep 08, 2003 | 16.67 | 16.95 | 16.67 | 16.83 | 92,138 | +0.09(+0.52%) |
Sep 05, 2003 | 16.69 | 16.78 | 16.54 | 16.75 | 60,066 | +0.05(+0.32%) |
Sep 04, 2003 | 16.81 | 16.82 | 16.67 | 16.69 | 128,660 | -0.12(-0.71%) |
Sep 03, 2003 | 16.83 | 16.99 | 16.72 | 16.81 | 106,599 | +0.12(+0.71%) |
Sep 02, 2003 | 16.51 | 16.83 | 16.45 | 16.69 | 169,632 | +0.33(+2.01%) |
Aug 29, 2003 | 16.20 | 16.47 | 16.20 | 16.37 | 71,745 | +0.09(+0.53%) |
Aug 28, 2003 | 16.24 | 16.33 | 15.99 | 16.28 | 109,936 | +0.02(+0.10%) |
Aug 27, 2003 | 16.34 | 16.34 | 16.18 | 16.26 | 73,043 | -0.07(-0.43%) |
Aug 26, 2003 | 16.11 | 16.34 | 16.01 | 16.33 | 128,846 | +0.21(+1.30%) |
Aug 25, 2003 | 15.91 | 16.24 | 15.91 | 16.12 | 83,240 | +0.16(+0.98%) |
Aug 22, 2003 | 16.24 | 16.31 | 15.95 | 15.97 | 95,105 | -0.30(-1.86%) |
Aug 21, 2003 | 16.32 | 16.34 | 16.18 | 16.27 | 101,964 | -0.05(-0.30%) |
Aug 20, 2003 | 16.27 | 16.40 | 16.18 | 16.32 | 110,677 | -0.02(-0.10%) |
Aug 19, 2003 | 16.40 | 16.51 | 16.26 | 16.33 | 98,812 | -0.15(-0.92%) |
Aug 18, 2003 | 16.53 | 16.56 | 16.41 | 16.48 | 66,925 | +0.03(+0.20%) |
Aug 15, 2003 | 16.33 | 16.45 | 16.29 | 16.45 | 93,436 | +0.06(+0.39%) |
Aug 14, 2003 | 16.42 | 16.51 | 16.34 | 16.39 | 134,407 | -0.09(-0.52%) |
Aug 13, 2003 | 16.59 | 16.59 | 16.42 | 16.47 | 92,138 | -0.08(-0.46%) |
Aug 12, 2003 | 16.26 | 16.59 | 16.26 | 16.55 | 88,245 | +0.21(+1.29%) |
Aug 11, 2003 | 16.52 | 16.52 | 16.26 | 16.34 | 111,419 | -0.07(-0.43%) |
Aug 08, 2003 | 16.47 | 16.52 | 16.32 | 16.41 | 78,049 | +0.02(+0.13%) |
Aug 07, 2003 | 16.21 | 16.45 | 16.20 | 16.39 | 169,632 | +0.06(+0.40%) |
Aug 06, 2003 | 16.25 | 16.40 | 16.24 | 16.32 | 316,831 | +0.02(+0.13%) |
Aug 05, 2003 | 16.42 | 16.51 | 16.27 | 16.30 | 195,772 | -0.18(-1.08%) |
Aug 04, 2003 | 16.66 | 16.69 | 16.40 | 16.48 | 147,014 | -0.04(-0.26%) |
Aug 01, 2003 | 16.45 | 16.59 | 16.41 | 16.52 | 159,435 | +0.12(+0.72%) |
Jul 31, 2003 | 16.59 | 16.67 | 16.24 | 16.40 | 119,391 | -0.13(-0.82%) |
Jul 30, 2003 | 16.41 | 16.67 | 16.38 | 16.54 | 198,552 | +0.18(+1.12%) |
Jul 29, 2003 | 16.44 | 16.49 | 16.26 | 16.35 | 129,587 | -0.03(-0.16%) |
Jul 28, 2003 | 16.61 | 16.61 | 16.34 | 16.38 | 125,694 | -0.20(-1.24%) |
Jul 25, 2003 | 16.47 | 16.64 | 16.32 | 16.59 | 129,958 | +0.11(+0.69%) |
Jul 24, 2003 | 16.42 | 16.71 | 16.38 | 16.47 | 191,322 | +0.13(+0.79%) |
Jul 23, 2003 | 16.37 | 16.45 | 16.26 | 16.34 | 139,969 | -0.01(-0.07%) |
Jul 22, 2003 | 16.60 | 16.72 | 16.32 | 16.35 | 172,227 | -0.11(-0.66%) |
Jul 21, 2003 | 16.62 | 16.62 | 16.32 | 16.46 | 135,705 | -0.16(-0.97%) |
Jul 18, 2003 | 16.40 | 16.68 | 16.29 | 16.62 | 140,154 | +0.31(+1.88%) |
Jul 17, 2003 | 16.21 | 16.41 | 16.21 | 16.32 | 117,908 | -0.03(-0.17%) |
Jul 16, 2003 | 16.42 | 16.42 | 16.30 | 16.34 | 129,773 | -0.01(-0.03%) |
Jul 15, 2003 | 16.40 | 16.56 | 16.31 | 16.35 | 97,144 | -0.08(-0.49%) |
Jul 14, 2003 | 16.48 | 16.52 | 16.32 | 16.43 | 109,750 | +0.03(+0.20%) |
Jul 11, 2003 | 16.42 | 16.49 | 16.34 | 16.40 | 128,846 | +0.03(+0.20%) |
Jul 10, 2003 | 16.47 | 16.53 | 16.35 | 16.37 | 87,874 | -0.06(-0.39%) |
Jul 09, 2003 | 16.61 | 16.61 | 16.31 | 16.43 | 132,739 | -0.13(-0.81%) |
Jul 08, 2003 | 16.60 | 16.80 | 16.57 | 16.57 | 136,261 | -0.17(-1.03%) |
Jul 07, 2003 | 16.75 | 16.94 | 16.63 | 16.74 | 178,530 | +0.10(+0.58%) |
Jul 03, 2003 | 16.69 | 16.82 | 16.61 | 16.64 | 109,565 | -0.19(-1.12%) |
Jul 02, 2003 | 16.75 | 16.91 | 16.75 | 16.83 | 219,872 | +0.11(+0.68%) |
Jul 01, 2003 | 16.59 | 16.80 | 16.40 | 16.72 | 118,093 | +0.27(+1.64%) |
Jun 30, 2003 | 16.51 | 16.83 | 16.45 | 16.45 | 252,686 | -0.10(-0.59%) |
Jun 27, 2003 | 16.80 | 16.85 | 16.51 | 16.54 | 84,352 | -0.20(-1.19%) |
Jun 26, 2003 | 16.75 | 16.89 | 16.72 | 16.74 | 201,889 | -0.01(-0.06%) |
Jun 25, 2003 | 16.59 | 16.85 | 16.59 | 16.75 | 143,491 | +0.13(+0.78%) |
Jun 24, 2003 | 16.61 | 16.79 | 16.54 | 16.62 | 127,733 | +0.09(+0.55%) |
Jun 23, 2003 | 16.70 | 16.72 | 16.45 | 16.53 | 178,901 | -0.16(-0.97%) |
Jun 20, 2003 | 16.99 | 16.99 | 16.67 | 16.69 | 321,651 | -0.09(-0.55%) |
Jun 19, 2003 | 17.10 | 17.13 | 16.42 | 16.79 | 159,620 | -0.24(-1.43%) |
Jun 18, 2003 | 17.10 | 17.12 | 16.94 | 17.03 | 94,178 | -0.09(-0.50%) |
Jun 17, 2003 | 17.53 | 17.56 | 17.05 | 17.12 | 201,704 | -0.35(-1.98%) |
Jun 16, 2003 | 16.94 | 17.51 | 16.94 | 17.46 | 265,293 | +0.60(+3.58%) |
Jun 13, 2003 | 16.86 | 16.96 | 16.78 | 16.86 | 492,025 | -0.09(-0.54%) |
Jun 12, 2003 | 16.94 | 17.03 | 16.74 | 16.95 | 130,700 | +0.12(+0.70%) |
Jun 11, 2003 | 16.85 | 16.87 | 16.72 | 16.83 | 96,773 | -0.01(-0.06%) |
Jun 10, 2003 | 16.78 | 16.87 | 16.78 | 16.84 | 181,311 | +0.06(+0.39%) |
Jun 09, 2003 | 16.94 | 16.94 | 16.78 | 16.78 | 205,041 | -0.08(-0.45%) |
Jun 06, 2003 | 16.59 | 16.85 | 16.47 | 16.85 | 261,770 | +0.32(+1.92%) |
Jun 05, 2003 | 16.67 | 16.67 | 16.34 | 16.53 | 137,930 | -0.19(-1.13%) |
Jun 04, 2003 | 16.49 | 16.75 | 16.46 | 16.72 | 163,884 | +0.36(+2.21%) |
Jun 03, 2003 | 16.37 | 16.63 | 16.32 | 16.36 | 130,143 | +0.13(+0.80%) |
Jun 02, 2003 | 16.18 | 16.42 | 16.02 | 16.23 | 274,377 | +0.24(+1.48%) |
May 30, 2003 | 15.62 | 16.06 | 15.59 | 15.99 | 204,114 | +0.40(+2.60%) |
May 29, 2003 | 15.51 | 15.70 | 15.45 | 15.59 | 342,601 | +0.08(+0.52%) |
May 28, 2003 | 15.72 | 15.73 | 15.44 | 15.51 | 264,737 | -0.18(-1.17%) |
May 27, 2003 | 15.80 | 15.82 | 15.55 | 15.69 | 211,530 | -0.06(-0.38%) |
May 23, 2003 | 15.67 | 15.87 | 15.57 | 15.75 | 155,171 | +0.16(+1.04%) |
May 22, 2003 | 15.68 | 15.91 | 15.52 | 15.59 | 178,159 | -0.09(-0.55%) |
May 21, 2003 | 15.84 | 15.85 | 15.63 | 15.68 | 91,582 | -0.16(-0.99%) |
May 20, 2003 | 15.70 | 16.02 | 15.70 | 15.83 | 96,402 | +0.19(+1.21%) |
May 19, 2003 | 15.56 | 15.88 | 15.56 | 15.64 | 147,385 | -0.02(-0.10%) |
May 16, 2003 | 15.99 | 16.07 | 15.64 | 15.66 | 245,271 | -0.30(-1.89%) |
May 15, 2003 | 16.02 | 16.11 | 15.84 | 15.96 | 119,947 | +0.04(+0.27%) |
May 14, 2003 | 16.02 | 16.07 | 15.86 | 15.92 | 78,976 | -0.03(-0.17%) |
May 13, 2003 | 15.91 | 16.01 | 15.82 | 15.94 | 170,002 | +0.04(+0.24%) |
May 12, 2003 | 15.87 | 16.02 | 15.86 | 15.91 | 110,121 | +0.10(+0.61%) |
May 09, 2003 | 15.78 | 15.86 | 15.76 | 15.81 | 111,419 | +0.09(+0.55%) |
May 08, 2003 | 15.85 | 15.95 | 15.72 | 15.72 | 84,723 | -0.20(-1.25%) |
May 07, 2003 | 15.98 | 16.04 | 15.80 | 15.92 | 107,526 | -0.01(-0.03%) |
May 06, 2003 | 15.82 | 16.05 | 15.75 | 15.93 | 110,121 | +0.18(+1.13%) |
May 05, 2003 | 15.64 | 15.82 | 15.64 | 15.75 | 129,402 | +0.02(+0.10%) |
May 02, 2003 | 15.64 | 15.85 | 15.64 | 15.73 | 128,475 | +0.03(+0.21%) |