Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 14.97 | 15.21 | 14.63 | 15.00 | 413,719 | +0.06(+0.42%) |
May 27, 2004 | 15.24 | 15.33 | 14.51 | 14.94 | 638,846 | -0.23(-1.53%) |
May 26, 2004 | 15.32 | 15.44 | 15.08 | 15.17 | 521,646 | -0.15(-0.99%) |
May 25, 2004 | 14.96 | 15.49 | 14.77 | 15.32 | 336,182 | +0.41(+2.76%) |
May 24, 2004 | 14.80 | 15.19 | 14.63 | 14.91 | 237,863 | +0.28(+1.90%) |
May 21, 2004 | 14.60 | 14.85 | 14.28 | 14.63 | 339,087 | +0.24(+1.68%) |
May 20, 2004 | 14.37 | 14.63 | 14.05 | 14.39 | 255,628 | -0.02(-0.12%) |
May 19, 2004 | 14.86 | 15.19 | 14.21 | 14.41 | 536,394 | -0.37(-2.48%) |
May 18, 2004 | 14.68 | 14.82 | 14.02 | 14.78 | 422,881 | +0.45(+3.12%) |
May 17, 2004 | 14.31 | 14.65 | 13.83 | 14.33 | 401,206 | +0.01(+0.06%) |
May 14, 2004 | 14.48 | 14.86 | 14.14 | 14.32 | 413,049 | -0.30(-2.02%) |
May 13, 2004 | 14.54 | 14.77 | 14.44 | 14.62 | 350,259 | -0.03(-0.18%) |
May 12, 2004 | 14.77 | 14.77 | 14.21 | 14.64 | 471,481 | -0.03(-0.18%) |
May 11, 2004 | 14.60 | 15.29 | 14.41 | 14.67 | 555,611 | +0.28(+1.93%) |
May 10, 2004 | 15.04 | 15.31 | 14.34 | 14.39 | 831,126 | -0.72(-4.80%) |
May 07, 2004 | 15.99 | 16.08 | 15.08 | 15.12 | 670,129 | -0.96(-5.96%) |
May 06, 2004 | 16.47 | 16.51 | 16.05 | 16.08 | 438,299 | -0.52(-3.13%) |
May 05, 2004 | 16.62 | 16.77 | 16.42 | 16.59 | 256,745 | +0.21(+1.26%) |
May 04, 2004 | 16.22 | 16.74 | 16.14 | 16.39 | 320,875 | +0.14(+0.88%) |
May 03, 2004 | 16.28 | 16.66 | 16.18 | 16.25 | 456,510 | -0.21(-1.25%) |
Apr 30, 2004 | 17.17 | 17.17 | 16.22 | 16.45 | 464,331 | -0.62(-3.62%) |
Apr 29, 2004 | 17.18 | 17.45 | 16.61 | 17.07 | 318,306 | +0.11(+0.63%) |
Apr 28, 2004 | 17.74 | 17.76 | 16.83 | 16.96 | 285,123 | -0.86(-4.82%) |
Apr 27, 2004 | 17.49 | 17.86 | 17.36 | 17.82 | 329,702 | +0.40(+2.31%) |
Apr 26, 2004 | 17.55 | 17.61 | 17.04 | 17.42 | 244,678 | -0.05(-0.31%) |
Apr 23, 2004 | 17.81 | 17.81 | 17.11 | 17.47 | 318,529 | -0.27(-1.51%) |
Apr 22, 2004 | 17.07 | 17.74 | 16.76 | 17.74 | 415,060 | +0.60(+3.50%) |
Apr 21, 2004 | 16.97 | 17.20 | 16.60 | 17.14 | 309,144 | +0.22(+1.32%) |
Apr 20, 2004 | 16.76 | 17.21 | 16.52 | 16.92 | 360,761 | +0.24(+1.45%) |
Apr 19, 2004 | 16.76 | 16.94 | 16.47 | 16.67 | 260,767 | -0.10(-0.59%) |
Apr 16, 2004 | 16.80 | 17.15 | 16.51 | 16.77 | 398,189 | -0.09(-0.53%) |
Apr 15, 2004 | 16.71 | 17.11 | 16.30 | 16.86 | 343,779 | +0.07(+0.43%) |
Apr 14, 2004 | 16.57 | 17.15 | 16.56 | 16.79 | 348,248 | +0.15(+0.91%) |
Apr 13, 2004 | 17.47 | 17.63 | 16.30 | 16.64 | 581,084 | -0.79(-4.52%) |
Apr 12, 2004 | 17.61 | 17.86 | 17.24 | 17.43 | 296,854 | -0.15(-0.87%) |
Apr 08, 2004 | 17.89 | 17.90 | 17.57 | 17.58 | 432,824 | -0.05(-0.30%) |
Apr 07, 2004 | 17.62 | 17.89 | 17.42 | 17.63 | 301,770 | -0.04(-0.20%) |
Apr 06, 2004 | 17.43 | 17.81 | 17.40 | 17.67 | 494,608 | -0.01(-0.05%) |
Apr 05, 2004 | 17.37 | 17.68 | 17.13 | 17.68 | 703,870 | +0.29(+1.65%) |
Apr 02, 2004 | 17.34 | 17.56 | 17.12 | 17.39 | 560,303 | +0.21(+1.25%) |
Apr 01, 2004 | 17.27 | 17.39 | 16.92 | 17.18 | 445,449 | -0.12(-0.67%) |
Mar 31, 2004 | 17.05 | 17.39 | 16.95 | 17.29 | 549,354 | +0.24(+1.42%) |
Mar 30, 2004 | 16.78 | 17.18 | 16.78 | 17.05 | 408,580 | +0.07(+0.42%) |
Mar 29, 2004 | 16.78 | 17.01 | 16.60 | 16.98 | 443,885 | +0.37(+2.21%) |
Mar 26, 2004 | 16.24 | 16.80 | 16.24 | 16.61 | 462,320 | +0.30(+1.87%) |
Mar 25, 2004 | 15.48 | 16.35 | 15.48 | 16.31 | 495,837 | +0.79(+5.07%) |
Mar 24, 2004 | 15.34 | 15.76 | 15.34 | 15.52 | 555,611 | +0.07(+0.46%) |
Mar 23, 2004 | 15.70 | 15.93 | 15.28 | 15.45 | 694,485 | -0.04(-0.23%) |
Mar 22, 2004 | 15.90 | 15.90 | 15.34 | 15.48 | 518,853 | -0.53(-3.30%) |
Mar 19, 2004 | 16.13 | 16.16 | 15.82 | 16.01 | 736,606 | +0.06(+0.39%) |
Mar 18, 2004 | 16.47 | 16.71 | 15.66 | 15.95 | 995,362 | -0.60(-3.62%) |
Mar 17, 2004 | 15.93 | 17.03 | 15.82 | 16.55 | 532,372 | +0.70(+4.40%) |
Mar 16, 2004 | 15.67 | 16.13 | 15.55 | 15.85 | 427,238 | +0.43(+2.79%) |
Mar 15, 2004 | 16.76 | 16.78 | 15.35 | 15.42 | 793,809 | -1.41(-8.35%) |
Mar 12, 2004 | 16.14 | 16.96 | 16.14 | 16.83 | 396,737 | +0.69(+4.27%) |
Mar 11, 2004 | 16.56 | 17.01 | 16.14 | 16.14 | 386,570 | -0.44(-2.65%) |
Mar 10, 2004 | 16.93 | 17.45 | 16.47 | 16.58 | 437,182 | -0.43(-2.53%) |
Mar 09, 2004 | 17.13 | 17.36 | 16.85 | 17.01 | 457,739 | -0.23(-1.35%) |
Mar 08, 2004 | 17.48 | 17.78 | 17.14 | 17.24 | 347,019 | -0.32(-1.83%) |
Mar 05, 2004 | 17.47 | 17.89 | 17.42 | 17.56 | 284,900 | -0.14(-0.81%) |
Mar 04, 2004 | 17.47 | 17.79 | 17.45 | 17.70 | 402,100 | +0.10(+0.56%) |
Mar 03, 2004 | 17.62 | 17.79 | 17.23 | 17.61 | 300,876 | +0.06(+0.36%) |
Mar 02, 2004 | 17.68 | 17.80 | 17.53 | 17.54 | 463,996 | -0.21(-1.21%) |
Mar 01, 2004 | 17.40 | 17.90 | 17.39 | 17.76 | 848,108 | +0.44(+2.53%) |
Feb 27, 2004 | 17.09 | 17.37 | 16.80 | 17.32 | 612,814 | +0.09(+0.52%) |
Feb 26, 2004 | 17.11 | 17.36 | 17.04 | 17.23 | 329,478 | -0.08(-0.47%) |
Feb 25, 2004 | 17.07 | 17.42 | 16.95 | 17.31 | 434,947 | +0.11(+0.62%) |
Feb 24, 2004 | 17.59 | 17.76 | 16.97 | 17.20 | 446,455 | -0.21(-1.18%) |
Feb 23, 2004 | 17.73 | 17.84 | 17.37 | 17.41 | 557,175 | -0.32(-1.82%) |
Feb 20, 2004 | 17.78 | 18.00 | 17.41 | 17.73 | 678,732 | +0.13(+0.71%) |
Feb 19, 2004 | 17.37 | 17.87 | 17.36 | 17.61 | 592,480 | +0.21(+1.18%) |
Feb 18, 2004 | 17.65 | 17.66 | 17.36 | 17.40 | 474,610 | -0.26(-1.47%) |
Feb 17, 2004 | 17.46 | 17.78 | 17.32 | 17.66 | 486,676 | +0.21(+1.18%) |
Feb 13, 2004 | 18.08 | 18.08 | 17.45 | 17.45 | 400,982 | -0.59(-3.27%) |
Feb 12, 2004 | 17.25 | 18.19 | 17.06 | 18.04 | 761,521 | +0.77(+4.46%) |
Feb 11, 2004 | 17.63 | 17.66 | 16.13 | 17.27 | 1,868,386 | -0.89(-4.93%) |
Feb 10, 2004 | 17.70 | 18.17 | 17.50 | 18.17 | 478,185 | +0.50(+2.83%) |
Feb 09, 2004 | 18.10 | 18.10 | 17.42 | 17.67 | 647,337 | -0.34(-1.88%) |
Feb 06, 2004 | 17.23 | 18.07 | 17.11 | 18.01 | 432,824 | +0.85(+4.96%) |
Feb 05, 2004 | 17.23 | 17.68 | 17.11 | 17.16 | 500,530 | +0.20(+1.16%) |
Feb 04, 2004 | 17.10 | 17.57 | 16.90 | 16.96 | 651,136 | -0.21(-1.20%) |
Feb 03, 2004 | 17.01 | 17.32 | 16.93 | 17.17 | 497,737 | +0.00(+0.00%) |
Feb 02, 2004 | 17.27 | 17.55 | 17.03 | 17.17 | 402,323 | -0.12(-0.67%) |
Jan 30, 2004 | 17.59 | 17.70 | 17.27 | 17.28 | 322,775 | -0.46(-2.57%) |
Jan 29, 2004 | 18.05 | 18.12 | 17.47 | 17.74 | 458,856 | -0.15(-0.85%) |
Jan 28, 2004 | 18.04 | 18.26 | 17.69 | 17.89 | 1,007,317 | -0.41(-2.25%) |
Jan 27, 2004 | 18.12 | 18.53 | 17.95 | 18.30 | 775,486 | -0.05(-0.29%) |
Jan 26, 2004 | 17.94 | 18.45 | 17.70 | 18.36 | 831,908 | +0.21(+1.13%) |
Jan 23, 2004 | 17.71 | 18.38 | 17.43 | 18.15 | 847,661 | +0.17(+0.95%) |
Jan 22, 2004 | 17.78 | 18.12 | 17.60 | 17.98 | 829,115 | +0.08(+0.45%) |
Jan 21, 2004 | 17.58 | 17.91 | 17.27 | 17.90 | 1,101,502 | +0.13(+0.76%) |
Jan 20, 2004 | 17.78 | 17.95 | 17.05 | 17.77 | 1,692,977 | +0.69(+4.04%) |
Jan 16, 2004 | 16.03 | 17.17 | 16.03 | 17.08 | 1,585,385 | +1.32(+8.41%) |
Jan 15, 2004 | 15.66 | 15.98 | 15.44 | 15.75 | 249,833 | -0.04(-0.23%) |
Jan 14, 2004 | 15.61 | 16.02 | 15.23 | 15.79 | 644,250 | +0.47(+3.10%) |
Jan 13, 2004 | 15.62 | 15.77 | 15.14 | 15.31 | 717,625 | -0.13(-0.81%) |
Jan 12, 2004 | 15.53 | 15.72 | 15.31 | 15.44 | 989,865 | -0.28(-1.77%) |
Jan 09, 2004 | 16.05 | 16.24 | 15.67 | 15.72 | 472,304 | -0.49(-3.04%) |
Jan 08, 2004 | 16.56 | 16.56 | 16.04 | 16.21 | 1,230,046 | -0.26(-1.58%) |
Jan 07, 2004 | 16.03 | 16.47 | 16.02 | 16.47 | 1,080,713 | +0.30(+1.88%) |
Jan 06, 2004 | 15.76 | 16.33 | 15.71 | 16.16 | 564,660 | +0.14(+0.89%) |
Jan 05, 2004 | 15.71 | 16.29 | 15.70 | 16.02 | 968,548 | +0.00(+0.00%) |
Jan 02, 2004 | 16.11 | 16.33 | 15.80 | 16.02 | 424,557 | -0.15(-0.94%) |
Dec 31, 2003 | 16.25 | 16.38 | 15.99 | 16.17 | 640,745 | -0.13(-0.82%) |
Dec 30, 2003 | 16.37 | 16.42 | 16.05 | 16.31 | 838,693 | -0.07(-0.44%) |
Dec 29, 2003 | 16.08 | 16.38 | 15.73 | 16.38 | 637,051 | +0.37(+2.29%) |
Dec 26, 2003 | 15.80 | 16.08 | 15.57 | 16.01 | 128,847 | +0.18(+1.13%) |
Dec 24, 2003 | 15.93 | 16.07 | 15.70 | 15.83 | 277,648 | -0.04(-0.28%) |
Dec 23, 2003 | 15.62 | 16.08 | 15.44 | 15.88 | 1,834,828 | +0.38(+2.42%) |
Dec 22, 2003 | 15.39 | 15.66 | 14.88 | 15.50 | 1,517,740 | +0.15(+0.99%) |
Dec 19, 2003 | 14.65 | 15.49 | 14.63 | 15.35 | 1,441,135 | +0.58(+3.94%) |
Dec 18, 2003 | 14.53 | 14.77 | 14.45 | 14.77 | 1,037,218 | +0.25(+1.73%) |
Dec 17, 2003 | 14.03 | 14.53 | 14.03 | 14.52 | 500,986 | +0.01(+0.06%) |
Dec 16, 2003 | 14.09 | 14.51 | 13.92 | 14.51 | 543,205 | +0.44(+3.12%) |
Dec 15, 2003 | 14.16 | 14.66 | 14.01 | 14.07 | 1,133,566 | -0.70(-4.73%) |
Dec 12, 2003 | 14.51 | 15.02 | 14.51 | 14.77 | 396,627 | +0.08(+0.55%) |
Dec 11, 2003 | 14.06 | 14.97 | 13.83 | 14.69 | 751,577 | +0.85(+6.14%) |
Dec 10, 2003 | 14.29 | 14.71 | 13.69 | 13.84 | 904,102 | -0.62(-4.27%) |
Dec 09, 2003 | 15.03 | 15.04 | 14.34 | 14.46 | 496,355 | -0.52(-3.47%) |
Dec 08, 2003 | 14.64 | 15.27 | 14.53 | 14.97 | 753,589 | +0.39(+2.70%) |
Dec 05, 2003 | 15.10 | 14.99 | 14.13 | 14.58 | 1,066,530 | -0.52(-3.44%) |
Dec 04, 2003 | 15.44 | 15.61 | 14.49 | 15.10 | 927,585 | -0.34(-2.20%) |
Dec 03, 2003 | 16.02 | 16.14 | 15.40 | 15.44 | 568,764 | -0.43(-2.71%) |
Dec 02, 2003 | 15.90 | 15.94 | 15.66 | 15.87 | 483,469 | +0.21(+1.31%) |
Dec 01, 2003 | 15.61 | 15.82 | 15.55 | 15.66 | 371,256 | +0.21(+1.39%) |
Nov 28, 2003 | 15.65 | 15.66 | 15.40 | 15.45 | 141,503 | +0.04(+0.29%) |
Nov 26, 2003 | 15.65 | 15.74 | 14.90 | 15.40 | 330,404 | -0.13(-0.81%) |
Nov 25, 2003 | 15.54 | 15.66 | 15.40 | 15.53 | 286,698 | +0.09(+0.58%) |
Nov 24, 2003 | 15.22 | 15.63 | 15.22 | 15.44 | 430,586 | +0.16(+1.05%) |
Nov 21, 2003 | 14.85 | 15.34 | 14.79 | 15.28 | 425,311 | +0.43(+2.89%) |
Nov 20, 2003 | 15.10 | 15.37 | 13.88 | 14.85 | 584,638 | -0.33(-2.18%) |
Nov 19, 2003 | 15.50 | 15.53 | 14.96 | 15.18 | 893,924 | -0.04(-0.24%) |
Nov 18, 2003 | 15.56 | 15.56 | 15.22 | 15.22 | 524,996 | -0.34(-2.19%) |
Nov 17, 2003 | 15.80 | 15.96 | 15.30 | 15.56 | 338,499 | -0.36(-2.25%) |
Nov 14, 2003 | 16.38 | 16.62 | 15.83 | 15.91 | 373,280 | -0.64(-3.89%) |
Nov 13, 2003 | 16.29 | 16.60 | 16.11 | 16.56 | 311,337 | +0.13(+0.82%) |
Nov 12, 2003 | 15.39 | 16.42 | 15.39 | 16.42 | 723,422 | +1.05(+6.81%) |
Nov 11, 2003 | 15.51 | 15.51 | 15.22 | 15.38 | 254,066 | +0.02(+0.12%) |
Nov 10, 2003 | 15.90 | 16.11 | 15.31 | 15.36 | 282,889 | -0.59(-3.70%) |
Nov 07, 2003 | 16.25 | 16.42 | 15.89 | 15.95 | 231,470 | -0.38(-2.36%) |
Nov 06, 2003 | 15.88 | 16.33 | 15.81 | 16.33 | 266,241 | +0.09(+0.55%) |
Nov 05, 2003 | 16.26 | 16.33 | 15.88 | 16.25 | 368,915 | +0.00(+0.00%) |
Nov 04, 2003 | 16.12 | 16.32 | 15.90 | 16.25 | 320,866 | +0.09(+0.55%) |
Nov 03, 2003 | 16.55 | 16.68 | 16.17 | 16.16 | 536,046 | -0.39(-2.38%) |
Oct 31, 2003 | 16.64 | 16.69 | 16.25 | 16.55 | 909,365 | -0.01(-0.05%) |
Oct 30, 2003 | 16.29 | 16.60 | 16.33 | 16.56 | 554,938 | +0.27(+1.65%) |
Oct 29, 2003 | 16.20 | 16.56 | 16.11 | 16.29 | 436,402 | +0.09(+0.55%) |
Oct 28, 2003 | 15.75 | 16.29 | 15.48 | 16.20 | 453,357 | +0.71(+4.56%) |
Oct 27, 2003 | 14.97 | 15.72 | 14.97 | 15.49 | 372,381 | +0.53(+3.53%) |
Oct 24, 2003 | 15.22 | 15.31 | 14.78 | 14.97 | 370,370 | -0.34(-2.22%) |
Oct 23, 2003 | 15.36 | 15.78 | 15.22 | 15.31 | 379,196 | -0.09(-0.58%) |
Oct 22, 2003 | 15.91 | 16.19 | 15.33 | 15.39 | 428,243 | -0.72(-4.44%) |
Oct 21, 2003 | 15.95 | 16.25 | 15.95 | 16.11 | 390,226 | +0.17(+1.07%) |
Oct 20, 2003 | 15.66 | 16.30 | 15.58 | 15.94 | 349,123 | +0.32(+2.06%) |
Oct 17, 2003 | 16.19 | 16.19 | 15.51 | 15.62 | 424,391 | -0.53(-3.27%) |
Oct 16, 2003 | 16.17 | 16.56 | 16.04 | 16.15 | 306,972 | -0.17(-1.04%) |
Oct 15, 2003 | 16.29 | 16.51 | 15.84 | 16.32 | 598,709 | -0.30(-1.78%) |
Oct 14, 2003 | 16.74 | 16.84 | 16.42 | 16.61 | 297,508 | -0.17(-1.01%) |
Oct 13, 2003 | 16.38 | 17.01 | 16.38 | 16.78 | 485,013 | +0.30(+1.79%) |
Oct 10, 2003 | 17.18 | 17.32 | 16.30 | 16.49 | 624,055 | -0.73(-4.26%) |
Oct 09, 2003 | 16.46 | 17.44 | 16.41 | 17.22 | 1,019,881 | +0.90(+5.48%) |
Oct 08, 2003 | 16.83 | 16.83 | 16.25 | 16.33 | 383,587 | -0.42(-2.51%) |
Oct 07, 2003 | 16.80 | 16.83 | 16.58 | 16.75 | 472,489 | -0.02(-0.11%) |
Oct 06, 2003 | 16.64 | 16.84 | 16.50 | 16.76 | 488,578 | +0.21(+1.24%) |
Oct 03, 2003 | 16.36 | 16.69 | 16.32 | 16.56 | 535,284 | +0.34(+2.10%) |
Oct 02, 2003 | 16.10 | 16.29 | 16.02 | 16.22 | 446,517 | +0.18(+1.12%) |
Oct 01, 2003 | 15.41 | 16.08 | 15.41 | 16.04 | 889,178 | +0.54(+3.46%) |
Sep 30, 2003 | 15.75 | 15.87 | 15.16 | 15.50 | 880,122 | -0.34(-2.15%) |
Sep 29, 2003 | 15.74 | 15.95 | 15.32 | 15.84 | 876,350 | +0.11(+0.68%) |
Sep 26, 2003 | 16.11 | 16.26 | 15.57 | 15.73 | 554,751 | -0.17(-1.07%) |
Sep 25, 2003 | 16.57 | 16.65 | 15.89 | 15.90 | 698,425 | -0.71(-4.26%) |
Sep 24, 2003 | 17.54 | 17.68 | 16.62 | 16.61 | 564,531 | -0.93(-5.31%) |
Sep 23, 2003 | 17.26 | 17.58 | 17.18 | 17.54 | 281,052 | +0.31(+1.82%) |
Sep 22, 2003 | 17.45 | 17.63 | 17.05 | 17.23 | 248,641 | -0.38(-2.19%) |
Sep 19, 2003 | 17.68 | 17.95 | 17.45 | 17.61 | 317,254 | -0.24(-1.35%) |
Sep 18, 2003 | 17.94 | 18.04 | 17.30 | 17.86 | 595,966 | -0.13(-0.75%) |
Sep 17, 2003 | 17.86 | 18.19 | 17.72 | 17.99 | 369,938 | +0.04(+0.25%) |
Sep 16, 2003 | 18.38 | 18.38 | 17.76 | 17.95 | 620,146 | -0.27(-1.47%) |
Sep 15, 2003 | 17.70 | 18.89 | 17.65 | 18.21 | 1,203,172 | +0.58(+3.30%) |
Sep 12, 2003 | 17.72 | 17.86 | 17.36 | 17.63 | 290,821 | -0.26(-1.45%) |
Sep 11, 2003 | 17.34 | 17.89 | 17.19 | 17.89 | 196,413 | +0.66(+3.84%) |
Sep 10, 2003 | 17.61 | 17.76 | 17.23 | 17.23 | 276,855 | -0.26(-1.48%) |
Sep 09, 2003 | 17.80 | 17.99 | 17.37 | 17.49 | 621,640 | -0.28(-1.56%) |
Sep 08, 2003 | 17.18 | 17.81 | 17.01 | 17.77 | 568,794 | +0.68(+3.98%) |
Sep 05, 2003 | 17.41 | 17.86 | 16.83 | 17.09 | 445,673 | -0.21(-1.24%) |
Sep 04, 2003 | 17.27 | 17.52 | 16.84 | 17.30 | 311,155 | -0.09(-0.51%) |
Sep 03, 2003 | 16.88 | 17.85 | 16.74 | 17.39 | 940,170 | +0.56(+3.35%) |
Sep 02, 2003 | 15.75 | 16.83 | 15.58 | 16.83 | 465,448 | +1.18(+7.55%) |
Aug 29, 2003 | 15.39 | 15.92 | 15.33 | 15.65 | 213,619 | +0.02(+0.11%) |
Aug 28, 2003 | 15.77 | 15.83 | 15.31 | 15.63 | 269,258 | +0.08(+0.52%) |
Aug 27, 2003 | 15.23 | 15.84 | 15.13 | 15.55 | 364,225 | +0.31(+2.06%) |
Aug 26, 2003 | 15.03 | 15.40 | 15.03 | 15.23 | 250,265 | -0.18(-1.16%) |
Aug 25, 2003 | 15.44 | 15.62 | 15.24 | 15.41 | 150,717 | -0.02(-0.12%) |
Aug 22, 2003 | 16.00 | 16.07 | 15.31 | 15.43 | 220,099 | -0.50(-3.15%) |
Aug 21, 2003 | 15.69 | 16.07 | 15.57 | 15.93 | 247,472 | +0.33(+2.12%) |
Aug 20, 2003 | 15.56 | 15.68 | 15.25 | 15.60 | 277,749 | +0.07(+0.46%) |
Aug 19, 2003 | 15.21 | 15.55 | 15.15 | 15.53 | 467,683 | +0.31(+2.06%) |
Aug 18, 2003 | 15.22 | 15.24 | 15.00 | 15.22 | 449,360 | +0.00(+0.00%) |
Aug 15, 2003 | 15.26 | 15.26 | 15.13 | 15.22 | 132,841 | +0.00(+0.00%) |
Aug 14, 2003 | 14.86 | 15.28 | 14.86 | 15.22 | 349,700 | -0.13(-0.87%) |
Aug 13, 2003 | 15.37 | 15.44 | 15.04 | 15.35 | 323,668 | +0.07(+0.47%) |
Aug 12, 2003 | 15.22 | 15.48 | 15.09 | 15.28 | 393,720 | +0.06(+0.41%) |
Aug 11, 2003 | 15.21 | 15.39 | 14.97 | 15.22 | 457,180 | +0.11(+0.71%) |
Aug 08, 2003 | 15.30 | 15.44 | 14.94 | 15.11 | 345,455 | -0.11(-0.71%) |
Aug 07, 2003 | 15.17 | 15.53 | 14.98 | 15.22 | 401,206 | +0.02(+0.12%) |
Aug 06, 2003 | 14.94 | 15.53 | 14.93 | 15.20 | 459,080 | +0.13(+0.89%) |
Aug 05, 2003 | 15.85 | 15.85 | 15.06 | 15.06 | 709,233 | -0.79(-4.97%) |
Aug 04, 2003 | 16.27 | 16.46 | 15.78 | 15.85 | 671,582 | -0.46(-2.80%) |
Aug 01, 2003 | 16.48 | 16.56 | 15.93 | 16.31 | 523,098 | -0.42(-2.51%) |
Jul 31, 2003 | 16.47 | 16.88 | 16.30 | 16.73 | 372,046 | +0.30(+1.80%) |
Jul 30, 2003 | 16.25 | 16.51 | 15.99 | 16.43 | 601,306 | +0.20(+1.21%) |
Jul 29, 2003 | 16.33 | 16.47 | 15.99 | 16.24 | 456,063 | -0.04(-0.22%) |
Jul 28, 2003 | 16.35 | 16.56 | 16.14 | 16.27 | 676,162 | +0.13(+0.78%) |
Jul 25, 2003 | 16.11 | 16.27 | 15.31 | 16.15 | 730,685 | -0.04(-0.28%) |
Jul 24, 2003 | 15.56 | 16.31 | 15.56 | 16.19 | 361,767 | +0.54(+3.43%) |
Jul 23, 2003 | 16.05 | 16.11 | 15.62 | 15.65 | 422,881 | -0.30(-1.85%) |
Jul 22, 2003 | 15.40 | 16.09 | 15.36 | 15.95 | 865,202 | +0.47(+3.01%) |
Jul 21, 2003 | 15.71 | 15.84 | 15.31 | 15.48 | 370,370 | -0.23(-1.48%) |
Jul 18, 2003 | 16.11 | 16.11 | 14.90 | 15.72 | 959,163 | -0.15(-0.96%) |
Jul 17, 2003 | 16.87 | 16.92 | 15.87 | 15.87 | 545,667 | -0.98(-5.84%) |
Jul 16, 2003 | 16.60 | 16.94 | 16.11 | 16.85 | 330,260 | +0.39(+2.39%) |
Jul 15, 2003 | 17.06 | 17.10 | 16.37 | 16.46 | 456,845 | -0.24(-1.45%) |
Jul 14, 2003 | 16.66 | 16.85 | 16.32 | 16.70 | 525,668 | +0.10(+0.59%) |
Jul 11, 2003 | 16.75 | 16.81 | 16.22 | 16.60 | 436,194 | -0.20(-1.17%) |
Jul 10, 2003 | 17.19 | 17.23 | 16.52 | 16.80 | 307,356 | -0.23(-1.37%) |
Jul 09, 2003 | 16.74 | 17.16 | 16.74 | 17.03 | 613,820 | +0.33(+1.98%) |
Jul 08, 2003 | 16.52 | 16.88 | 16.08 | 16.70 | 912,797 | +0.47(+2.87%) |
Jul 07, 2003 | 16.27 | 16.57 | 15.84 | 16.24 | 779,620 | +0.05(+0.33%) |
Jul 03, 2003 | 16.45 | 16.67 | 16.07 | 16.18 | 428,132 | -0.23(-1.42%) |
Jul 02, 2003 | 16.47 | 16.65 | 15.99 | 16.42 | 1,147,687 | -0.04(-0.22%) |
Jul 01, 2003 | 17.10 | 17.10 | 16.20 | 16.45 | 999,943 | -0.63(-3.67%) |
Jun 30, 2003 | 17.83 | 17.87 | 16.78 | 17.08 | 3,215,572 | +0.26(+1.54%) |
Jun 27, 2003 | 16.61 | 17.01 | 16.53 | 16.82 | 741,298 | +0.21(+1.29%) |
Jun 26, 2003 | 16.56 | 16.87 | 16.33 | 16.60 | 933,019 | +0.20(+1.20%) |
Jun 25, 2003 | 16.25 | 16.56 | 16.09 | 16.41 | 980,279 | +0.20(+1.21%) |
Jun 24, 2003 | 15.38 | 16.25 | 15.28 | 16.21 | 605,440 | +0.72(+4.68%) |
Jun 23, 2003 | 15.99 | 16.02 | 15.31 | 15.48 | 901,513 | -0.53(-3.30%) |
Jun 20, 2003 | 15.64 | 16.25 | 15.62 | 16.01 | 755,152 | +0.55(+3.59%) |
Jun 19, 2003 | 15.81 | 16.08 | 15.40 | 15.46 | 634,824 | -0.38(-2.43%) |
Jun 18, 2003 | 15.86 | 15.98 | 15.51 | 15.84 | 343,444 | +0.04(+0.28%) |
Jun 17, 2003 | 15.80 | 15.94 | 15.56 | 15.80 | 537,623 | +0.12(+0.75%) |
Jun 16, 2003 | 15.31 | 15.94 | 15.31 | 15.68 | 727,668 | +0.47(+3.12%) |
Jun 13, 2003 | 15.14 | 15.29 | 14.99 | 15.21 | 727,668 | +0.02(+0.12%) |
Jun 12, 2003 | 14.69 | 15.38 | 14.66 | 15.19 | 674,263 | +0.50(+3.41%) |
Jun 11, 2003 | 14.56 | 15.08 | 14.30 | 14.69 | 976,257 | +0.04(+0.31%) |
Jun 10, 2003 | 13.94 | 14.82 | 13.76 | 14.64 | 1,333,667 | +1.01(+7.42%) |
Jun 09, 2003 | 14.19 | 14.20 | 13.52 | 13.63 | 612,540 | -0.56(-3.97%) |
Jun 06, 2003 | 14.06 | 14.72 | 13.92 | 14.19 | 534,718 | +0.14(+1.01%) |
Jun 05, 2003 | 13.54 | 14.23 | 13.22 | 14.05 | 707,446 | +0.58(+4.32%) |
Jun 04, 2003 | 13.35 | 13.52 | 13.29 | 13.47 | 1,130,439 | +0.23(+1.76%) |
Jun 03, 2003 | 13.30 | 13.47 | 13.13 | 13.24 | 721,858 | +0.13(+1.02%) |