Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 15.94 | 15.95 | 15.61 | 15.62 | 289,085 | -0.30(-1.91%) |
May 27, 2004 | 15.42 | 15.94 | 15.26 | 15.93 | 652,422 | +0.56(+3.66%) |
May 26, 2004 | 15.38 | 15.44 | 15.15 | 15.37 | 545,929 | +0.06(+0.42%) |
May 25, 2004 | 15.38 | 15.42 | 15.07 | 15.30 | 772,377 | +0.03(+0.18%) |
May 24, 2004 | 15.48 | 15.49 | 15.20 | 15.27 | 216,135 | +0.07(+0.48%) |
May 21, 2004 | 15.26 | 15.41 | 15.07 | 15.20 | 420,655 | -0.01(-0.06%) |
May 20, 2004 | 15.15 | 15.49 | 15.15 | 15.21 | 307,322 | +0.06(+0.36%) |
May 19, 2004 | 15.02 | 15.48 | 14.93 | 15.15 | 786,598 | +0.24(+1.61%) |
May 18, 2004 | 14.85 | 14.92 | 14.37 | 14.91 | 790,072 | +0.18(+1.19%) |
May 17, 2004 | 14.86 | 14.92 | 14.40 | 14.74 | 317,309 | -0.26(-1.72%) |
May 14, 2004 | 15.25 | 15.29 | 14.60 | 15.00 | 280,075 | -0.16(-1.03%) |
May 13, 2004 | 15.16 | 15.44 | 15.06 | 15.15 | 376,364 | -0.18(-1.14%) |
May 12, 2004 | 15.37 | 15.37 | 14.52 | 15.33 | 545,277 | -0.05(-0.30%) |
May 11, 2004 | 14.75 | 15.37 | 14.55 | 15.37 | 1,026,507 | +0.76(+5.23%) |
May 10, 2004 | 15.43 | 15.49 | 14.37 | 14.61 | 981,565 | -0.38(-2.52%) |
May 07, 2004 | 14.98 | 15.51 | 14.89 | 14.99 | 830,454 | -0.20(-1.33%) |
May 06, 2004 | 15.57 | 15.57 | 14.85 | 15.19 | 703,769 | -0.40(-2.54%) |
May 05, 2004 | 15.26 | 15.65 | 15.06 | 15.59 | 1,610,322 | +0.30(+1.99%) |
May 04, 2004 | 15.20 | 15.60 | 15.04 | 15.28 | 693,022 | +0.11(+0.73%) |
May 03, 2004 | 15.36 | 15.65 | 14.99 | 15.17 | 580,558 | -0.14(-0.90%) |
Apr 30, 2004 | 15.34 | 15.75 | 15.21 | 15.31 | 549,511 | +0.02(+0.12%) |
Apr 29, 2004 | 15.75 | 15.97 | 15.25 | 15.29 | 887,012 | -0.14(-0.90%) |
Apr 28, 2004 | 16.36 | 16.47 | 15.34 | 15.43 | 1,172,298 | -0.90(-5.53%) |
Apr 27, 2004 | 16.92 | 17.18 | 16.25 | 16.33 | 1,123,122 | +0.67(+4.29%) |
Apr 26, 2004 | 16.03 | 16.03 | 15.39 | 15.66 | 1,262,725 | -0.22(-1.39%) |
Apr 23, 2004 | 16.70 | 16.72 | 15.78 | 15.88 | 899,279 | -0.62(-3.74%) |
Apr 22, 2004 | 17.82 | 17.91 | 16.29 | 16.50 | 1,357,712 | -1.53(-8.48%) |
Apr 21, 2004 | 18.29 | 18.29 | 17.69 | 18.03 | 349,008 | -0.05(-0.26%) |
Apr 20, 2004 | 18.15 | 18.42 | 18.04 | 18.07 | 359,972 | -0.24(-1.31%) |
Apr 19, 2004 | 18.19 | 18.42 | 18.04 | 18.31 | 597,601 | +0.14(+0.76%) |
Apr 16, 2004 | 18.42 | 18.42 | 17.88 | 18.17 | 505,437 | -0.18(-0.95%) |
Apr 15, 2004 | 18.33 | 18.52 | 18.19 | 18.35 | 342,386 | -0.06(-0.35%) |
Apr 14, 2004 | 18.47 | 18.55 | 18.19 | 18.41 | 432,053 | -0.24(-1.28%) |
Apr 13, 2004 | 18.72 | 18.86 | 18.46 | 18.65 | 687,052 | -0.14(-0.74%) |
Apr 12, 2004 | 19.33 | 19.55 | 18.61 | 18.79 | 633,316 | -0.69(-3.55%) |
Apr 08, 2004 | 20.30 | 20.45 | 19.11 | 19.48 | 837,185 | -0.60(-2.98%) |
Apr 07, 2004 | 20.10 | 20.28 | 19.67 | 20.08 | 191,818 | +0.09(+0.46%) |
Apr 06, 2004 | 20.50 | 20.50 | 19.89 | 19.99 | 352,264 | -0.37(-1.81%) |
Apr 05, 2004 | 20.22 | 20.44 | 19.98 | 20.36 | 224,277 | +0.00(+0.00%) |
Apr 02, 2004 | 20.16 | 20.95 | 20.04 | 20.36 | 357,041 | +0.44(+2.22%) |
Apr 01, 2004 | 19.63 | 19.97 | 19.58 | 19.92 | 149,916 | +0.15(+0.75%) |
Mar 31, 2004 | 19.57 | 19.90 | 19.20 | 19.77 | 358,778 | +0.29(+1.51%) |
Mar 30, 2004 | 20.09 | 20.13 | 19.33 | 19.47 | 344,991 | -0.40(-1.99%) |
Mar 29, 2004 | 19.45 | 19.93 | 19.34 | 19.87 | 682,818 | +0.54(+2.81%) |
Mar 26, 2004 | 18.85 | 19.65 | 18.59 | 19.33 | 568,291 | +0.45(+2.39%) |
Mar 25, 2004 | 18.04 | 18.88 | 17.92 | 18.88 | 499,575 | +0.99(+5.51%) |
Mar 24, 2004 | 17.97 | 18.22 | 17.59 | 17.89 | 506,848 | -0.12(-0.66%) |
Mar 23, 2004 | 17.87 | 18.29 | 17.77 | 18.01 | 290,713 | +0.20(+1.14%) |
Mar 22, 2004 | 18.30 | 18.30 | 17.63 | 17.81 | 288,542 | -0.57(-3.11%) |
Mar 19, 2004 | 19.00 | 19.10 | 18.31 | 18.38 | 268,568 | -0.29(-1.58%) |
Mar 18, 2004 | 18.48 | 18.99 | 18.40 | 18.67 | 384,071 | -0.09(-0.49%) |
Mar 17, 2004 | 18.32 | 18.88 | 18.32 | 18.76 | 309,059 | +0.34(+1.85%) |
Mar 16, 2004 | 18.24 | 18.70 | 18.16 | 18.42 | 368,005 | +0.02(+0.10%) |
Mar 15, 2004 | 18.13 | 18.56 | 18.07 | 18.41 | 428,362 | +0.14(+0.76%) |
Mar 12, 2004 | 19.02 | 19.39 | 18.06 | 18.27 | 793,111 | -0.48(-2.56%) |
Mar 11, 2004 | 18.65 | 19.01 | 18.52 | 18.75 | 354,436 | -0.18(-0.93%) |
Mar 10, 2004 | 18.94 | 19.53 | 18.45 | 18.92 | 508,477 | -0.10(-0.53%) |
Mar 09, 2004 | 19.12 | 19.35 | 18.87 | 19.02 | 272,258 | -0.10(-0.53%) |
Mar 08, 2004 | 19.34 | 19.46 | 18.93 | 19.12 | 207,668 | -0.22(-1.14%) |
Mar 05, 2004 | 19.58 | 19.76 | 19.21 | 19.34 | 159,794 | -0.15(-0.76%) |
Mar 04, 2004 | 19.03 | 19.71 | 18.52 | 19.49 | 438,132 | +0.53(+2.77%) |
Mar 03, 2004 | 18.88 | 19.30 | 18.65 | 18.97 | 233,395 | -0.10(-0.53%) |
Mar 02, 2004 | 19.38 | 19.65 | 18.81 | 19.07 | 284,960 | -0.65(-3.32%) |
Mar 01, 2004 | 19.80 | 20.00 | 19.39 | 19.72 | 481,989 | +0.10(+0.52%) |
Feb 27, 2004 | 19.75 | 19.78 | 19.49 | 19.62 | 450,291 | -0.11(-0.56%) |
Feb 26, 2004 | 19.43 | 19.74 | 19.19 | 19.73 | 559,390 | +0.53(+2.73%) |
Feb 25, 2004 | 19.11 | 19.46 | 18.95 | 19.21 | 342,169 | +0.14(+0.72%) |
Feb 24, 2004 | 18.65 | 19.23 | 18.42 | 19.07 | 458,649 | +0.58(+3.14%) |
Feb 23, 2004 | 19.25 | 19.34 | 18.38 | 18.49 | 286,262 | -0.49(-2.57%) |
Feb 20, 2004 | 19.21 | 19.38 | 18.76 | 18.98 | 341,734 | -0.16(-0.82%) |
Feb 19, 2004 | 19.46 | 19.89 | 19.00 | 19.13 | 455,718 | -0.32(-1.66%) |
Feb 18, 2004 | 20.17 | 20.17 | 19.22 | 19.46 | 273,561 | -0.63(-3.12%) |
Feb 17, 2004 | 19.45 | 20.32 | 19.31 | 20.08 | 271,716 | +0.76(+3.91%) |
Feb 13, 2004 | 20.18 | 20.41 | 19.32 | 19.33 | 224,711 | -0.64(-3.18%) |
Feb 12, 2004 | 20.07 | 20.40 | 19.91 | 19.96 | 229,596 | -0.23(-1.14%) |
Feb 11, 2004 | 19.48 | 20.27 | 19.45 | 20.19 | 499,467 | +0.53(+2.72%) |
Feb 10, 2004 | 19.49 | 19.80 | 19.10 | 19.66 | 448,879 | +0.04(+0.19%) |
Feb 09, 2004 | 19.85 | 20.45 | 19.49 | 19.62 | 356,281 | -0.50(-2.47%) |
Feb 06, 2004 | 19.63 | 20.31 | 19.38 | 20.12 | 269,436 | +0.28(+1.39%) |
Feb 05, 2004 | 19.48 | 20.13 | 19.44 | 19.84 | 309,710 | +0.64(+3.31%) |
Feb 04, 2004 | 20.08 | 20.28 | 19.04 | 19.21 | 362,903 | -1.02(-5.06%) |
Feb 03, 2004 | 20.04 | 20.80 | 20.04 | 20.23 | 584,140 | -0.12(-0.59%) |
Feb 02, 2004 | 19.80 | 20.51 | 18.78 | 20.35 | 764,235 | +0.18(+0.87%) |
Jan 30, 2004 | 19.48 | 20.90 | 19.44 | 20.17 | 456,370 | +0.40(+2.00%) |
Jan 29, 2004 | 20.27 | 20.51 | 19.62 | 19.78 | 594,996 | -0.52(-2.54%) |
Jan 28, 2004 | 21.26 | 21.65 | 20.14 | 20.29 | 962,025 | -0.99(-4.63%) |
Jan 27, 2004 | 22.20 | 22.20 | 21.23 | 21.28 | 417,615 | -1.02(-4.58%) |
Jan 26, 2004 | 22.65 | 22.65 | 21.47 | 22.30 | 418,267 | -0.40(-1.75%) |
Jan 23, 2004 | 22.23 | 22.70 | 21.23 | 22.70 | 665,883 | +0.26(+1.15%) |
Jan 22, 2004 | 22.97 | 23.71 | 22.30 | 22.44 | 818,079 | -0.22(-0.98%) |
Jan 21, 2004 | 22.38 | 22.94 | 22.36 | 22.66 | 693,782 | +0.04(+0.16%) |
Jan 20, 2004 | 24.47 | 24.47 | 22.26 | 22.62 | 907,312 | -1.44(-5.97%) |
Jan 16, 2004 | 24.94 | 25.22 | 24.00 | 24.06 | 573,393 | -0.77(-3.12%) |
Jan 15, 2004 | 23.71 | 25.42 | 23.67 | 24.84 | 1,830,427 | +1.26(+5.35%) |
Jan 14, 2004 | 22.47 | 23.58 | 22.24 | 23.57 | 1,009,624 | +1.37(+6.18%) |
Jan 13, 2004 | 22.28 | 22.29 | 21.69 | 22.20 | 326,880 | +0.12(+0.54%) |
Jan 12, 2004 | 22.20 | 22.52 | 21.91 | 22.08 | 428,594 | -0.18(-0.79%) |
Jan 09, 2004 | 22.38 | 22.83 | 22.23 | 22.26 | 245,079 | -0.50(-2.19%) |
Jan 08, 2004 | 23.01 | 23.02 | 22.51 | 22.75 | 466,007 | -0.24(-1.04%) |
Jan 07, 2004 | 22.38 | 22.99 | 22.20 | 22.99 | 378,502 | +0.50(+2.21%) |
Jan 06, 2004 | 23.05 | 23.26 | 22.45 | 22.50 | 307,539 | -0.76(-3.25%) |
Jan 05, 2004 | 23.36 | 23.59 | 23.07 | 23.25 | 350,636 | +0.31(+1.37%) |
Jan 02, 2004 | 22.94 | 23.44 | 22.90 | 22.94 | 202,674 | +0.04(+0.16%) |
Dec 31, 2003 | 23.14 | 23.44 | 22.82 | 22.90 | 246,096 | -0.26(-1.11%) |
Dec 30, 2003 | 23.21 | 23.37 | 22.97 | 23.16 | 269,057 | -0.09(-0.40%) |
Dec 29, 2003 | 22.75 | 23.72 | 22.56 | 23.25 | 405,634 | +0.60(+2.64%) |
Dec 26, 2003 | 22.29 | 22.78 | 22.23 | 22.65 | 98,210 | +0.35(+1.57%) |
Dec 24, 2003 | 22.47 | 22.66 | 22.30 | 22.30 | 69,381 | -0.27(-1.18%) |
Dec 23, 2003 | 21.86 | 22.57 | 21.50 | 22.57 | 242,376 | +0.67(+3.07%) |
Dec 22, 2003 | 21.75 | 22.09 | 21.56 | 21.90 | 163,527 | +0.00(+0.00%) |
Dec 19, 2003 | 21.71 | 21.99 | 21.26 | 21.90 | 304,525 | +0.21(+0.98%) |
Dec 18, 2003 | 21.83 | 22.11 | 21.62 | 21.68 | 269,474 | -0.23(-1.05%) |
Dec 17, 2003 | 22.21 | 22.25 | 21.63 | 21.91 | 170,859 | +0.27(+1.23%) |
Dec 16, 2003 | 21.54 | 22.15 | 21.54 | 21.65 | 257,520 | +0.02(+0.09%) |
Dec 15, 2003 | 22.40 | 22.93 | 21.63 | 21.63 | 276,466 | -0.76(-3.37%) |
Dec 12, 2003 | 22.41 | 22.89 | 21.85 | 22.38 | 303,618 | +0.22(+1.00%) |
Dec 11, 2003 | 21.57 | 22.52 | 21.33 | 22.16 | 275,407 | +0.68(+3.17%) |
Dec 10, 2003 | 22.34 | 22.58 | 21.37 | 21.48 | 211,832 | -0.45(-2.06%) |
Dec 09, 2003 | 21.91 | 22.18 | 21.70 | 21.93 | 283,011 | +0.17(+0.76%) |
Dec 08, 2003 | 21.43 | 22.04 | 21.24 | 21.77 | 246,513 | +0.23(+1.07%) |
Dec 05, 2003 | 21.66 | 21.88 | 21.38 | 21.54 | 222,502 | -0.29(-1.31%) |
Dec 04, 2003 | 21.96 | 22.15 | 21.73 | 21.82 | 387,668 | -0.26(-1.17%) |
Dec 03, 2003 | 23.03 | 23.25 | 21.98 | 22.08 | 488,666 | -0.84(-3.66%) |
Dec 02, 2003 | 23.67 | 23.67 | 22.44 | 22.92 | 706,580 | -0.77(-3.27%) |
Dec 01, 2003 | 23.48 | 23.92 | 23.44 | 23.69 | 421,603 | +0.20(+0.86%) |
Nov 28, 2003 | 23.05 | 23.49 | 22.85 | 23.49 | 234,585 | +0.39(+1.68%) |
Nov 26, 2003 | 22.75 | 23.19 | 22.52 | 23.10 | 379,749 | +0.57(+2.53%) |
Nov 25, 2003 | 22.25 | 22.67 | 21.91 | 22.53 | 362,891 | +0.47(+2.13%) |
Nov 24, 2003 | 21.24 | 22.08 | 21.23 | 22.06 | 540,747 | +0.86(+4.04%) |
Nov 21, 2003 | 20.83 | 21.16 | 20.73 | 21.21 | 209,364 | +0.38(+1.81%) |
Nov 20, 2003 | 20.73 | 21.34 | 20.27 | 20.83 | 393,444 | -0.12(-0.57%) |
Nov 19, 2003 | 20.50 | 21.10 | 20.31 | 20.95 | 265,180 | +0.42(+2.06%) |
Nov 18, 2003 | 21.04 | 21.19 | 20.41 | 20.52 | 246,357 | -0.48(-2.28%) |
Nov 17, 2003 | 20.77 | 21.19 | 20.59 | 21.00 | 220,932 | +0.01(+0.04%) |
Nov 14, 2003 | 21.43 | 21.48 | 20.91 | 20.99 | 146,442 | -0.26(-1.21%) |
Nov 13, 2003 | 21.34 | 21.47 | 21.07 | 21.25 | 135,489 | +0.11(+0.52%) |
Nov 12, 2003 | 20.81 | 21.33 | 20.78 | 21.14 | 205,278 | +0.33(+1.59%) |
Nov 11, 2003 | 20.88 | 21.28 | 20.81 | 20.81 | 135,721 | -0.17(-0.79%) |
Nov 10, 2003 | 21.57 | 21.69 | 20.98 | 20.98 | 170,171 | -0.51(-2.36%) |
Nov 07, 2003 | 21.37 | 21.87 | 21.13 | 21.48 | 236,692 | +0.11(+0.52%) |
Nov 06, 2003 | 21.05 | 21.41 | 20.82 | 21.37 | 110,214 | +0.33(+1.58%) |
Nov 05, 2003 | 20.60 | 21.21 | 20.49 | 21.04 | 254,161 | +0.37(+1.78%) |
Nov 04, 2003 | 21.60 | 21.70 | 20.07 | 20.67 | 381,900 | -0.93(-4.31%) |
Nov 03, 2003 | 20.59 | 21.37 | 20.59 | 21.60 | 261,304 | +0.94(+4.55%) |
Oct 31, 2003 | 20.16 | 20.90 | 20.13 | 20.66 | 140,245 | +0.05(+0.22%) |
Oct 30, 2003 | 20.81 | 20.88 | 20.54 | 20.62 | 132,254 | -0.19(-0.93%) |
Oct 29, 2003 | 20.39 | 20.86 | 20.31 | 20.81 | 128,408 | +0.26(+1.25%) |
Oct 28, 2003 | 19.97 | 20.59 | 19.66 | 20.55 | 258,598 | +0.64(+3.24%) |
Oct 27, 2003 | 19.19 | 20.38 | 19.10 | 19.91 | 171,627 | +0.73(+3.79%) |
Oct 24, 2003 | 19.22 | 19.49 | 18.80 | 19.18 | 154,041 | -0.17(-0.86%) |
Oct 23, 2003 | 19.27 | 19.56 | 18.26 | 19.34 | 214,941 | -0.29(-1.50%) |
Oct 22, 2003 | 20.47 | 20.63 | 19.13 | 19.64 | 221,237 | -0.88(-4.31%) |
Oct 21, 2003 | 20.10 | 20.91 | 20.10 | 20.52 | 218,847 | +0.26(+1.27%) |
Oct 20, 2003 | 19.81 | 20.43 | 19.72 | 20.27 | 140,494 | +0.53(+2.71%) |
Oct 17, 2003 | 20.19 | 20.50 | 19.67 | 19.73 | 158,797 | -0.51(-2.50%) |
Oct 16, 2003 | 19.74 | 20.44 | 19.32 | 20.24 | 288,871 | +0.16(+0.78%) |
Oct 15, 2003 | 20.67 | 20.72 | 19.88 | 20.08 | 190,212 | -0.51(-2.46%) |
Oct 14, 2003 | 20.76 | 20.86 | 20.46 | 20.59 | 254,538 | -0.25(-1.19%) |
Oct 13, 2003 | 20.49 | 20.95 | 19.76 | 20.84 | 374,239 | +0.41(+1.98%) |
Oct 10, 2003 | 19.99 | 20.50 | 19.58 | 20.43 | 355,356 | +0.45(+2.26%) |
Oct 09, 2003 | 19.44 | 20.27 | 19.24 | 19.98 | 227,128 | +0.64(+3.29%) |
Oct 08, 2003 | 20.08 | 20.08 | 18.88 | 19.34 | 543,268 | -0.78(-3.89%) |
Oct 07, 2003 | 19.23 | 20.13 | 19.23 | 20.13 | 176,442 | +0.42(+2.15%) |
Oct 06, 2003 | 19.71 | 19.81 | 19.35 | 19.70 | 181,974 | -0.01(-0.05%) |
Oct 03, 2003 | 19.13 | 19.76 | 19.13 | 19.71 | 185,715 | +0.58(+3.03%) |
Oct 02, 2003 | 18.95 | 19.30 | 18.89 | 19.13 | 160,623 | +0.11(+0.58%) |
Oct 01, 2003 | 18.38 | 19.09 | 18.30 | 19.02 | 316,562 | +0.62(+3.35%) |
Sep 30, 2003 | 18.95 | 18.95 | 17.70 | 18.41 | 336,659 | -0.45(-2.39%) |
Sep 29, 2003 | 18.32 | 18.88 | 18.13 | 18.86 | 147,674 | +0.46(+2.50%) |
Sep 26, 2003 | 18.77 | 19.11 | 18.08 | 18.40 | 337,881 | -0.85(-4.40%) |
Sep 25, 2003 | 19.48 | 19.49 | 19.09 | 19.24 | 640,853 | -0.30(-1.56%) |
Sep 24, 2003 | 20.16 | 20.16 | 19.60 | 19.55 | 223,627 | -0.49(-2.44%) |
Sep 23, 2003 | 19.69 | 20.24 | 19.63 | 20.04 | 342,720 | +0.36(+1.83%) |
Sep 22, 2003 | 19.58 | 19.81 | 19.49 | 19.68 | 334,391 | +0.04(+0.19%) |
Sep 19, 2003 | 19.22 | 19.66 | 19.13 | 19.64 | 286,911 | +0.31(+1.62%) |
Sep 18, 2003 | 18.88 | 19.47 | 18.78 | 19.33 | 387,998 | +0.48(+2.54%) |
Sep 17, 2003 | 18.42 | 18.88 | 18.24 | 18.85 | 491,567 | +0.29(+1.54%) |
Sep 16, 2003 | 18.47 | 18.65 | 18.43 | 18.56 | 525,451 | +0.14(+0.75%) |
Sep 15, 2003 | 18.52 | 18.66 | 18.42 | 18.42 | 211,033 | +0.00(+0.00%) |
Sep 12, 2003 | 18.15 | 18.43 | 17.96 | 18.42 | 228,727 | +0.12(+0.65%) |
Sep 11, 2003 | 17.96 | 18.32 | 17.95 | 18.30 | 423,152 | +0.13(+0.71%) |
Sep 10, 2003 | 18.39 | 18.55 | 17.97 | 18.17 | 287,131 | -0.18(-0.95%) |
Sep 09, 2003 | 18.55 | 18.58 | 18.15 | 18.35 | 278,663 | -0.21(-1.14%) |
Sep 08, 2003 | 18.38 | 18.70 | 18.29 | 18.56 | 442,149 | +0.27(+1.49%) |
Sep 05, 2003 | 18.20 | 18.36 | 18.06 | 18.29 | 262,054 | +0.01(+0.08%) |
Sep 04, 2003 | 18.37 | 18.42 | 18.19 | 18.28 | 499,901 | -0.06(-0.35%) |
Sep 03, 2003 | 17.82 | 18.38 | 17.75 | 18.34 | 477,104 | +0.52(+2.95%) |
Sep 02, 2003 | 17.73 | 17.82 | 17.15 | 17.82 | 358,235 | +0.20(+1.15%) |
Aug 29, 2003 | 17.42 | 17.82 | 17.09 | 17.61 | 311,230 | +0.11(+0.63%) |
Aug 28, 2003 | 17.00 | 17.50 | 16.95 | 17.50 | 348,899 | +0.41(+2.37%) |
Aug 27, 2003 | 16.30 | 17.17 | 16.30 | 17.10 | 444,429 | +0.73(+4.45%) |
Aug 26, 2003 | 16.08 | 16.56 | 15.64 | 16.37 | 341,409 | +0.40(+2.48%) |
Aug 25, 2003 | 16.01 | 16.22 | 15.80 | 15.97 | 226,448 | -0.03(-0.17%) |
Aug 22, 2003 | 16.27 | 16.64 | 15.92 | 16.00 | 521,938 | -0.26(-1.59%) |
Aug 21, 2003 | 15.55 | 16.26 | 15.55 | 16.26 | 309,493 | +0.64(+4.07%) |
Aug 20, 2003 | 15.42 | 15.72 | 15.18 | 15.62 | 281,269 | +0.25(+1.62%) |
Aug 19, 2003 | 15.11 | 15.38 | 14.78 | 15.37 | 256,192 | +0.46(+3.09%) |
Aug 18, 2003 | 14.91 | 15.18 | 14.55 | 14.91 | 314,595 | +0.07(+0.50%) |
Aug 15, 2003 | 14.44 | 15.02 | 14.41 | 14.84 | 257,278 | +0.46(+3.20%) |
Aug 14, 2003 | 13.91 | 14.38 | 13.73 | 14.38 | 261,294 | +0.66(+4.84%) |
Aug 13, 2003 | 14.25 | 14.32 | 13.66 | 13.72 | 579,581 | -0.56(-3.94%) |
Aug 12, 2003 | 14.27 | 14.36 | 14.11 | 14.28 | 272,258 | +0.04(+0.26%) |
Aug 11, 2003 | 14.32 | 14.43 | 14.15 | 14.24 | 211,684 | -0.03(-0.19%) |
Aug 08, 2003 | 14.32 | 14.47 | 14.09 | 14.27 | 211,358 | +0.08(+0.58%) |
Aug 07, 2003 | 14.32 | 14.51 | 13.86 | 14.19 | 324,040 | -0.11(-0.77%) |
Aug 06, 2003 | 14.79 | 14.90 | 14.26 | 14.30 | 181,723 | -0.50(-3.36%) |
Aug 05, 2003 | 14.79 | 15.48 | 14.72 | 14.79 | 326,971 | -0.06(-0.37%) |
Aug 04, 2003 | 14.40 | 14.98 | 13.88 | 14.85 | 541,695 | +0.39(+2.68%) |
Aug 01, 2003 | 14.86 | 14.87 | 14.21 | 14.46 | 380,923 | -0.34(-2.30%) |
Jul 31, 2003 | 14.83 | 15.25 | 14.79 | 14.80 | 449,097 | -0.21(-1.41%) |
Jul 30, 2003 | 14.93 | 15.12 | 14.70 | 15.02 | 293,644 | +0.02(+0.12%) |
Jul 29, 2003 | 14.77 | 15.24 | 14.77 | 15.00 | 648,840 | +0.13(+0.87%) |
Jul 28, 2003 | 15.44 | 15.60 | 14.55 | 14.87 | 646,886 | -0.62(-3.99%) |
Jul 25, 2003 | 16.16 | 16.16 | 15.28 | 15.49 | 486,223 | -0.25(-1.58%) |
Jul 24, 2003 | 16.35 | 16.42 | 15.36 | 15.73 | 602,486 | -0.53(-3.23%) |
Jul 23, 2003 | 15.98 | 16.26 | 15.91 | 16.26 | 240,886 | +0.25(+1.55%) |
Jul 22, 2003 | 15.43 | 16.15 | 15.37 | 16.01 | 265,528 | +0.57(+3.70%) |
Jul 21, 2003 | 15.93 | 16.12 | 15.38 | 15.44 | 159,469 | -0.72(-4.45%) |
Jul 18, 2003 | 15.66 | 16.16 | 15.65 | 16.16 | 215,701 | +0.52(+3.30%) |
Jul 17, 2003 | 16.53 | 16.53 | 15.57 | 15.64 | 242,948 | -0.94(-5.67%) |
Jul 16, 2003 | 16.66 | 16.67 | 16.46 | 16.58 | 279,640 | +0.00(+0.00%) |
Jul 15, 2003 | 16.67 | 16.67 | 16.45 | 16.58 | 236,543 | -0.05(-0.27%) |
Jul 14, 2003 | 16.67 | 16.81 | 16.44 | 16.63 | 296,032 | +0.01(+0.05%) |
Jul 11, 2003 | 16.77 | 16.89 | 16.47 | 16.62 | 280,075 | -0.05(-0.28%) |
Jul 10, 2003 | 17.04 | 17.04 | 16.42 | 16.66 | 398,184 | -0.37(-2.16%) |
Jul 09, 2003 | 16.92 | 17.07 | 16.25 | 17.03 | 259,232 | +0.20(+1.20%) |
Jul 08, 2003 | 16.54 | 16.90 | 16.33 | 16.83 | 366,811 | +0.25(+1.50%) |
Jul 07, 2003 | 16.50 | 16.75 | 16.35 | 16.58 | 235,784 | +0.18(+1.08%) |
Jul 03, 2003 | 16.54 | 16.66 | 16.39 | 16.40 | 152,304 | -0.35(-2.11%) |
Jul 02, 2003 | 16.18 | 16.76 | 16.04 | 16.76 | 307,447 | +0.74(+4.60%) |
Jul 01, 2003 | 15.96 | 16.28 | 15.71 | 16.02 | 264,768 | +0.17(+1.05%) |
Jun 30, 2003 | 15.89 | 16.20 | 15.76 | 15.85 | 760,327 | -0.06(-0.35%) |
Jun 27, 2003 | 15.61 | 16.07 | 15.60 | 15.91 | 296,467 | +0.16(+0.99%) |
Jun 26, 2003 | 15.94 | 15.95 | 15.62 | 15.75 | 120,388 | +0.08(+0.53%) |
Jun 25, 2003 | 15.52 | 16.00 | 15.38 | 15.67 | 196,812 | +0.00(+0.00%) |
Jun 24, 2003 | 15.29 | 15.84 | 15.29 | 15.67 | 337,609 | +0.30(+1.98%) |
Jun 23, 2003 | 16.41 | 16.42 | 15.30 | 15.37 | 504,243 | -0.75(-4.63%) |
Jun 20, 2003 | 16.03 | 16.52 | 15.66 | 16.11 | 1,233,632 | -0.01(-0.06%) |
Jun 19, 2003 | 16.27 | 16.58 | 15.76 | 16.12 | 237,955 | -0.40(-2.40%) |
Jun 18, 2003 | 16.44 | 16.63 | 16.18 | 16.52 | 242,840 | +0.07(+0.45%) |
Jun 17, 2003 | 16.21 | 16.50 | 16.10 | 16.44 | 123,319 | +0.18(+1.13%) |
Jun 16, 2003 | 16.04 | 16.40 | 16.04 | 16.26 | 255,107 | +0.18(+1.15%) |
Jun 13, 2003 | 16.04 | 16.34 | 16.02 | 16.07 | 217,980 | -0.04(-0.23%) |
Jun 12, 2003 | 15.38 | 16.36 | 15.38 | 16.11 | 396,230 | +0.63(+4.05%) |
Jun 11, 2003 | 15.71 | 15.71 | 15.12 | 15.49 | 338,912 | -0.10(-0.65%) |
Jun 10, 2003 | 15.89 | 16.25 | 15.35 | 15.59 | 368,331 | -0.53(-3.31%) |
Jun 09, 2003 | 15.82 | 16.12 | 15.71 | 16.12 | 463,860 | +0.08(+0.52%) |
Jun 06, 2003 | 15.71 | 16.21 | 15.71 | 16.04 | 546,906 | +0.38(+2.41%) |
Jun 05, 2003 | 15.39 | 15.80 | 15.37 | 15.66 | 364,206 | +0.18(+1.19%) |
Jun 04, 2003 | 15.66 | 15.78 | 15.38 | 15.48 | 377,992 | -0.19(-1.23%) |
Jun 03, 2003 | 15.38 | 15.80 | 15.15 | 15.67 | 392,756 | +0.26(+1.67%) |