Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 16.51 | 16.74 | 16.51 | 16.74 | 372,123 | +0.23(+1.39%) |
Jun 29, 2004 | 16.44 | 16.65 | 16.36 | 16.51 | 489,588 | +0.09(+0.56%) |
Jun 28, 2004 | 16.50 | 16.50 | 16.31 | 16.42 | 432,997 | -0.06(-0.36%) |
Jun 25, 2004 | 16.38 | 16.48 | 16.28 | 16.48 | 540,978 | +0.16(+1.00%) |
Jun 24, 2004 | 16.28 | 16.40 | 16.23 | 16.31 | 287,084 | +0.09(+0.56%) |
Jun 23, 2004 | 16.18 | 16.23 | 16.08 | 16.22 | 499,071 | +0.04(+0.24%) |
Jun 22, 2004 | 16.09 | 16.26 | 16.02 | 16.18 | 677,714 | +0.09(+0.57%) |
Jun 21, 2004 | 16.06 | 16.16 | 15.95 | 16.09 | 711,822 | +0.12(+0.78%) |
Jun 18, 2004 | 16.05 | 16.05 | 15.82 | 15.97 | 1,262,437 | -0.08(-0.49%) |
Jun 17, 2004 | 16.35 | 16.35 | 15.76 | 16.04 | 1,964,776 | -0.30(-1.84%) |
Jun 16, 2004 | 16.35 | 16.46 | 16.29 | 16.35 | 257,718 | -0.03(-0.20%) |
Jun 15, 2004 | 16.38 | 16.38 | 16.25 | 16.38 | 264,448 | +0.24(+1.46%) |
Jun 14, 2004 | 16.21 | 16.27 | 16.13 | 16.14 | 341,534 | -0.10(-0.64%) |
Jun 10, 2004 | 16.08 | 16.25 | 16.05 | 16.25 | 320,427 | +0.23(+1.43%) |
Jun 09, 2004 | 16.18 | 16.31 | 16.02 | 16.02 | 243,799 | -0.14(-0.85%) |
Jun 08, 2004 | 16.18 | 16.41 | 16.08 | 16.16 | 152,183 | -0.07(-0.44%) |
Jun 07, 2004 | 16.10 | 16.23 | 15.99 | 16.23 | 217,645 | +0.29(+1.80%) |
Jun 04, 2004 | 16.05 | 16.21 | 15.90 | 15.94 | 218,563 | -0.05(-0.29%) |
Jun 03, 2004 | 16.18 | 16.21 | 15.99 | 15.99 | 155,089 | -0.16(-0.97%) |
Jun 02, 2004 | 16.15 | 16.27 | 16.13 | 16.14 | 158,607 | -0.01(-0.04%) |
Jun 01, 2004 | 16.21 | 16.32 | 16.12 | 16.15 | 276,225 | -0.06(-0.36%) |
May 28, 2004 | 16.08 | 16.22 | 16.02 | 16.21 | 250,835 | +0.08(+0.49%) |
May 27, 2004 | 16.06 | 16.18 | 16.02 | 16.13 | 221,010 | +0.03(+0.20%) |
May 26, 2004 | 16.10 | 16.15 | 15.97 | 16.10 | 197,303 | -0.01(-0.08%) |
May 25, 2004 | 15.76 | 16.14 | 15.72 | 16.11 | 309,108 | +0.30(+1.90%) |
May 24, 2004 | 15.66 | 15.81 | 15.63 | 15.81 | 269,189 | +0.25(+1.60%) |
May 21, 2004 | 15.53 | 15.65 | 15.48 | 15.56 | 836,169 | -0.16(-1.00%) |
May 20, 2004 | 15.69 | 15.76 | 15.56 | 15.72 | 858,194 | +0.14(+0.88%) |
May 19, 2004 | 15.76 | 15.84 | 15.56 | 15.58 | 339,239 | -0.01(-0.08%) |
May 18, 2004 | 15.53 | 15.59 | 15.50 | 15.59 | 179,408 | +0.09(+0.59%) |
May 17, 2004 | 15.53 | 15.64 | 15.44 | 15.50 | 277,754 | -0.16(-1.00%) |
May 14, 2004 | 15.53 | 15.84 | 15.53 | 15.66 | 277,448 | +0.00(+0.00%) |
May 13, 2004 | 15.72 | 15.79 | 15.61 | 15.66 | 248,847 | -0.03(-0.17%) |
May 12, 2004 | 15.61 | 15.72 | 15.43 | 15.69 | 282,954 | +0.07(+0.42%) |
May 11, 2004 | 15.63 | 15.66 | 15.55 | 15.62 | 216,116 | +0.14(+0.89%) |
May 10, 2004 | 15.74 | 15.75 | 15.30 | 15.48 | 464,198 | -0.29(-1.82%) |
May 07, 2004 | 16.27 | 16.31 | 15.77 | 15.77 | 282,954 | -0.48(-2.98%) |
May 06, 2004 | 16.25 | 16.36 | 16.11 | 16.25 | 230,493 | -0.12(-0.76%) |
May 05, 2004 | 16.28 | 16.41 | 16.26 | 16.38 | 214,280 | +0.06(+0.36%) |
May 04, 2004 | 16.25 | 16.41 | 16.16 | 16.32 | 191,644 | +0.05(+0.28%) |
May 03, 2004 | 16.17 | 16.30 | 16.08 | 16.27 | 368,453 | +0.16(+1.01%) |
Apr 30, 2004 | 16.15 | 16.28 | 16.05 | 16.11 | 310,485 | -0.04(-0.24%) |
Apr 29, 2004 | 16.31 | 16.48 | 16.08 | 16.15 | 289,684 | -0.14(-0.84%) |
Apr 28, 2004 | 16.40 | 16.40 | 16.23 | 16.29 | 241,352 | -0.19(-1.15%) |
Apr 27, 2004 | 16.39 | 16.48 | 16.28 | 16.48 | 299,473 | +0.08(+0.52%) |
Apr 26, 2004 | 16.42 | 16.52 | 16.35 | 16.39 | 242,270 | -0.03(-0.20%) |
Apr 23, 2004 | 16.39 | 16.48 | 16.35 | 16.42 | 180,938 | +0.00(+0.00%) |
Apr 22, 2004 | 16.19 | 16.46 | 16.18 | 16.42 | 280,048 | +0.24(+1.49%) |
Apr 21, 2004 | 16.03 | 16.20 | 15.76 | 16.18 | 224,987 | +0.12(+0.77%) |
Apr 20, 2004 | 16.28 | 16.38 | 16.06 | 16.06 | 202,503 | -0.20(-1.25%) |
Apr 19, 2004 | 16.35 | 16.36 | 16.25 | 16.26 | 214,586 | -0.12(-0.72%) |
Apr 16, 2004 | 16.34 | 16.39 | 16.21 | 16.38 | 179,714 | +0.12(+0.72%) |
Apr 15, 2004 | 16.19 | 16.29 | 16.16 | 16.26 | 292,590 | +0.07(+0.44%) |
Apr 14, 2004 | 16.35 | 16.35 | 16.09 | 16.19 | 316,909 | -0.19(-1.16%) |
Apr 13, 2004 | 16.65 | 16.66 | 16.29 | 16.38 | 289,990 | -0.27(-1.65%) |
Apr 12, 2004 | 16.70 | 16.84 | 16.57 | 16.65 | 203,880 | -0.05(-0.27%) |
Apr 08, 2004 | 16.94 | 16.94 | 16.69 | 16.70 | 213,210 | -0.16(-0.97%) |
Apr 07, 2004 | 16.97 | 17.04 | 16.86 | 16.86 | 301,155 | -0.10(-0.62%) |
Apr 06, 2004 | 16.97 | 17.06 | 16.95 | 16.97 | 345,051 | -0.07(-0.38%) |
Apr 05, 2004 | 17.10 | 17.10 | 16.97 | 17.03 | 466,187 | +0.00(+0.00%) |
Apr 02, 2004 | 17.00 | 17.06 | 16.91 | 17.03 | 448,750 | +0.06(+0.35%) |
Apr 01, 2004 | 16.74 | 16.97 | 16.70 | 16.97 | 421,985 | +0.25(+1.53%) |
Mar 31, 2004 | 16.67 | 16.75 | 16.57 | 16.72 | 310,791 | +0.01(+0.08%) |
Mar 30, 2004 | 16.50 | 16.76 | 16.50 | 16.70 | 391,395 | +0.08(+0.47%) |
Mar 29, 2004 | 16.47 | 16.63 | 16.37 | 16.63 | 373,041 | +0.19(+1.15%) |
Mar 26, 2004 | 16.42 | 16.50 | 16.38 | 16.44 | 225,904 | -0.07(-0.44%) |
Mar 25, 2004 | 16.44 | 16.59 | 16.39 | 16.51 | 252,518 | +0.05(+0.28%) |
Mar 24, 2004 | 16.61 | 16.65 | 16.46 | 16.46 | 296,414 | -0.14(-0.87%) |
Mar 23, 2004 | 16.64 | 16.76 | 16.59 | 16.61 | 340,463 | -0.06(-0.35%) |
Mar 22, 2004 | 16.90 | 16.91 | 16.58 | 16.67 | 486,376 | -0.32(-1.89%) |
Mar 19, 2004 | 17.29 | 17.29 | 16.87 | 16.99 | 485,152 | -0.14(-0.84%) |
Mar 18, 2004 | 17.13 | 17.14 | 16.94 | 17.13 | 290,143 | -0.01(-0.08%) |
Mar 17, 2004 | 17.05 | 17.17 | 17.03 | 17.14 | 266,130 | +0.17(+1.00%) |
Mar 16, 2004 | 17.12 | 17.13 | 16.93 | 16.97 | 345,663 | -0.05(-0.27%) |
Mar 15, 2004 | 17.29 | 17.29 | 16.97 | 17.02 | 420,455 | -0.27(-1.55%) |
Mar 12, 2004 | 17.00 | 17.29 | 17.00 | 17.29 | 259,400 | +0.33(+1.93%) |
Mar 11, 2004 | 17.20 | 17.34 | 16.93 | 16.96 | 254,506 | -0.24(-1.37%) |
Mar 10, 2004 | 17.45 | 17.54 | 17.16 | 17.20 | 270,718 | -0.17(-0.98%) |
Mar 09, 2004 | 17.53 | 17.53 | 17.33 | 17.37 | 270,718 | -0.08(-0.49%) |
Mar 08, 2004 | 17.64 | 17.64 | 17.44 | 17.45 | 248,082 | -0.11(-0.63%) |
Mar 05, 2004 | 17.46 | 17.65 | 17.45 | 17.56 | 298,861 | +0.07(+0.41%) |
Mar 04, 2004 | 17.38 | 17.49 | 17.35 | 17.49 | 231,258 | +0.09(+0.53%) |
Mar 03, 2004 | 17.46 | 17.65 | 17.30 | 17.40 | 288,919 | -0.03(-0.15%) |
Mar 02, 2004 | 17.44 | 17.49 | 17.38 | 17.42 | 275,919 | -0.02(-0.11%) |
Mar 01, 2004 | 17.32 | 17.44 | 17.25 | 17.44 | 306,508 | +0.22(+1.25%) |
Feb 27, 2004 | 17.10 | 17.33 | 17.10 | 17.23 | 271,942 | +0.11(+0.65%) |
Feb 26, 2004 | 17.21 | 17.21 | 17.08 | 17.12 | 228,505 | -0.10(-0.57%) |
Feb 25, 2004 | 17.01 | 17.21 | 16.99 | 17.21 | 249,459 | +0.14(+0.84%) |
Feb 24, 2004 | 17.06 | 17.17 | 16.94 | 17.07 | 343,063 | +0.01(+0.08%) |
Feb 23, 2004 | 17.10 | 17.16 | 17.00 | 17.06 | 414,796 | -0.20(-1.17%) |
Feb 20, 2004 | 17.35 | 17.36 | 17.13 | 17.26 | 342,298 | -0.04(-0.23%) |
Feb 19, 2004 | 17.34 | 17.46 | 17.27 | 17.30 | 395,983 | -0.04(-0.23%) |
Feb 18, 2004 | 17.21 | 17.34 | 17.16 | 17.34 | 547,861 | +0.05(+0.30%) |
Feb 17, 2004 | 17.08 | 17.29 | 17.03 | 17.29 | 436,515 | +0.17(+0.99%) |
Feb 13, 2004 | 17.12 | 17.29 | 17.11 | 17.12 | 324,403 | -0.05(-0.27%) |
Feb 12, 2004 | 17.00 | 17.19 | 16.99 | 17.16 | 462,822 | +0.06(+0.34%) |
Feb 11, 2004 | 17.01 | 17.22 | 17.01 | 17.10 | 403,019 | +0.01(+0.08%) |
Feb 10, 2004 | 16.72 | 17.09 | 16.72 | 17.09 | 526,754 | +0.37(+2.19%) |
Feb 09, 2004 | 16.50 | 16.72 | 16.41 | 16.72 | 379,159 | +0.22(+1.35%) |
Feb 06, 2004 | 16.38 | 16.54 | 16.25 | 16.50 | 278,060 | +0.24(+1.49%) |
Feb 05, 2004 | 16.31 | 16.44 | 16.21 | 16.26 | 334,957 | -0.03(-0.20%) |
Feb 04, 2004 | 16.61 | 16.61 | 16.23 | 16.29 | 442,785 | -0.33(-2.01%) |
Feb 03, 2004 | 16.64 | 16.69 | 16.61 | 16.63 | 271,177 | -0.02(-0.12%) |
Feb 02, 2004 | 16.70 | 16.72 | 16.53 | 16.65 | 198,374 | -0.09(-0.55%) |
Jan 30, 2004 | 16.78 | 16.83 | 16.61 | 16.74 | 219,175 | -0.04(-0.23%) |
Jan 29, 2004 | 16.74 | 16.88 | 16.72 | 16.78 | 495,400 | +0.03(+0.16%) |
Jan 28, 2004 | 16.68 | 16.97 | 16.65 | 16.75 | 635,960 | +0.07(+0.43%) |
Jan 27, 2004 | 16.74 | 16.75 | 16.59 | 16.68 | 342,145 | -0.05(-0.31%) |
Jan 26, 2004 | 16.65 | 16.73 | 16.51 | 16.73 | 319,050 | +0.09(+0.51%) |
Jan 23, 2004 | 16.51 | 16.65 | 16.48 | 16.65 | 400,266 | +0.15(+0.91%) |
Jan 22, 2004 | 16.55 | 16.61 | 16.48 | 16.50 | 406,996 | -0.05(-0.28%) |
Jan 21, 2004 | 16.40 | 16.54 | 16.35 | 16.54 | 621,429 | +0.21(+1.28%) |
Jan 20, 2004 | 16.14 | 16.43 | 16.11 | 16.33 | 509,471 | +0.25(+1.59%) |
Jan 16, 2004 | 16.25 | 16.26 | 16.08 | 16.08 | 283,719 | -0.11(-0.69%) |
Jan 15, 2004 | 16.18 | 16.25 | 16.13 | 16.19 | 276,225 | -0.06(-0.36%) |
Jan 14, 2004 | 16.14 | 16.25 | 16.10 | 16.25 | 367,841 | +0.15(+0.93%) |
Jan 13, 2004 | 16.21 | 16.21 | 16.08 | 16.10 | 408,066 | -0.08(-0.53%) |
Jan 12, 2004 | 16.12 | 16.20 | 16.07 | 16.18 | 339,392 | +0.13(+0.81%) |
Jan 09, 2004 | 16.07 | 16.19 | 16.03 | 16.05 | 322,874 | -0.08(-0.49%) |
Jan 08, 2004 | 16.02 | 16.14 | 16.00 | 16.13 | 255,576 | +0.13(+0.82%) |
Jan 07, 2004 | 15.91 | 16.01 | 15.90 | 16.00 | 232,940 | +0.10(+0.62%) |
Jan 06, 2004 | 16.02 | 16.12 | 15.89 | 15.90 | 354,687 | -0.12(-0.78%) |
Jan 05, 2004 | 16.17 | 16.27 | 15.97 | 16.02 | 246,094 | -0.14(-0.89%) |
Jan 02, 2004 | 16.05 | 16.24 | 16.05 | 16.17 | 257,718 | +0.28(+1.77%) |
Dec 31, 2003 | 16.29 | 16.34 | 15.89 | 15.89 | 246,247 | -0.45(-2.76%) |
Dec 30, 2003 | 16.25 | 16.35 | 16.21 | 16.34 | 145,454 | +0.05(+0.32%) |
Dec 29, 2003 | 16.22 | 16.34 | 16.21 | 16.29 | 206,327 | +0.07(+0.40%) |
Dec 26, 2003 | 16.18 | 16.27 | 16.18 | 16.22 | 83,051 | +0.10(+0.61%) |
Dec 24, 2003 | 16.18 | 16.24 | 16.08 | 16.12 | 153,101 | -0.05(-0.28%) |
Dec 23, 2003 | 15.98 | 16.17 | 15.95 | 16.17 | 410,972 | +0.29(+1.85%) |
Dec 22, 2003 | 15.84 | 15.97 | 15.64 | 15.87 | 686,738 | +0.08(+0.54%) |
Dec 19, 2003 | 15.91 | 16.01 | 15.76 | 15.79 | 705,092 | -0.12(-0.78%) |
Dec 18, 2003 | 15.99 | 15.99 | 15.90 | 15.91 | 426,420 | -0.07(-0.45%) |
Dec 17, 2003 | 16.02 | 16.02 | 16.01 | 15.99 | 358,511 | -0.10(-0.61%) |
Dec 16, 2003 | 15.89 | 16.10 | 15.89 | 16.08 | 339,392 | +0.14(+0.90%) |
Dec 15, 2003 | 16.23 | 16.25 | 15.94 | 15.94 | 363,099 | -0.13(-0.81%) |
Dec 12, 2003 | 16.02 | 16.07 | 15.99 | 16.07 | 340,922 | +0.07(+0.41%) |
Dec 11, 2003 | 16.01 | 16.15 | 15.90 | 16.01 | 338,322 | +0.07(+0.41%) |
Dec 10, 2003 | 16.04 | 16.07 | 15.94 | 15.94 | 242,270 | -0.13(-0.81%) |
Dec 09, 2003 | 16.22 | 16.27 | 16.04 | 16.07 | 450,739 | -0.15(-0.93%) |
Dec 08, 2003 | 16.17 | 16.25 | 16.11 | 16.22 | 230,646 | +0.14(+0.89%) |
Dec 05, 2003 | 16.12 | 16.17 | 16.04 | 16.08 | 216,116 | +0.00(+0.00%) |
Dec 04, 2003 | 16.00 | 16.09 | 15.97 | 16.08 | 250,529 | +0.09(+0.57%) |
Dec 03, 2003 | 16.25 | 16.25 | 15.98 | 15.99 | 215,351 | -0.27(-1.65%) |
Dec 02, 2003 | 16.21 | 16.29 | 16.16 | 16.25 | 220,398 | +0.07(+0.40%) |
Dec 01, 2003 | 16.12 | 16.21 | 16.14 | 16.19 | 319,968 | +0.07(+0.45%) |
Nov 28, 2003 | 16.05 | 16.20 | 16.02 | 16.12 | 121,594 | -0.03(-0.20%) |
Nov 26, 2003 | 16.21 | 16.24 | 16.10 | 16.15 | 173,290 | -0.03(-0.20%) |
Nov 25, 2003 | 16.10 | 16.18 | 16.10 | 16.18 | 225,140 | -0.01(-0.08%) |
Nov 24, 2003 | 15.97 | 16.20 | 15.97 | 16.20 | 271,636 | +0.27(+1.72%) |
Nov 21, 2003 | 15.97 | 15.96 | 15.89 | 15.92 | 238,905 | -0.05(-0.33%) |
Nov 20, 2003 | 16.01 | 16.06 | 15.91 | 15.97 | 2,068,017 | -0.03(-0.16%) |
Nov 19, 2003 | 15.95 | 16.08 | 15.96 | 16.00 | 229,881 | +0.05(+0.33%) |
Nov 18, 2003 | 16.14 | 16.20 | 15.95 | 15.95 | 218,104 | -0.20(-1.26%) |
Nov 17, 2003 | 16.00 | 16.18 | 15.95 | 16.15 | 260,012 | +0.01(+0.08%) |
Nov 14, 2003 | 16.27 | 16.27 | 16.10 | 16.14 | 250,223 | -0.02(-0.12%) |
Nov 13, 2003 | 16.08 | 16.16 | 16.05 | 16.16 | 267,201 | +0.08(+0.49%) |
Nov 12, 2003 | 15.93 | 16.16 | 15.93 | 16.08 | 322,415 | +0.18(+1.15%) |
Nov 11, 2003 | 16.04 | 16.05 | 15.89 | 15.89 | 173,596 | +0.01(+0.04%) |
Nov 10, 2003 | 16.02 | 16.02 | 15.87 | 15.89 | 268,118 | -0.08(-0.53%) |
Nov 07, 2003 | 16.05 | 16.12 | 15.97 | 15.97 | 233,858 | -0.01(-0.04%) |
Nov 06, 2003 | 16.05 | 16.05 | 15.97 | 15.98 | 219,175 | -0.03(-0.16%) |
Nov 05, 2003 | 16.12 | 16.15 | 15.95 | 16.01 | 284,943 | -0.05(-0.33%) |
Nov 04, 2003 | 16.10 | 16.14 | 16.00 | 16.06 | 238,715 | -0.05(-0.32%) |
Nov 03, 2003 | 16.08 | 16.15 | 15.97 | 16.11 | 370,135 | +0.09(+0.57%) |
Oct 31, 2003 | 16.09 | 16.17 | 15.97 | 16.02 | 343,675 | -0.04(-0.24%) |
Oct 30, 2003 | 16.23 | 16.26 | 16.05 | 16.06 | 213,669 | -0.13(-0.81%) |
Oct 29, 2003 | 16.25 | 16.31 | 16.16 | 16.19 | 199,291 | -0.01(-0.04%) |
Oct 28, 2003 | 16.02 | 16.20 | 16.02 | 16.20 | 250,223 | +0.18(+1.10%) |
Oct 27, 2003 | 15.89 | 16.02 | 15.89 | 16.02 | 198,986 | +0.16(+1.03%) |
Oct 24, 2003 | 16.01 | 16.03 | 15.86 | 15.86 | 209,845 | -0.11(-0.70%) |
Oct 23, 2003 | 16.02 | 16.08 | 15.93 | 15.97 | 204,492 | -0.05(-0.33%) |
Oct 22, 2003 | 16.12 | 16.21 | 16.02 | 16.02 | 289,378 | -0.12(-0.77%) |
Oct 21, 2003 | 16.21 | 16.27 | 16.12 | 16.14 | 239,670 | -0.01(-0.08%) |
Oct 20, 2003 | 16.08 | 16.08 | 16.08 | 16.16 | 208,315 | +0.04(+0.24%) |
Oct 17, 2003 | 16.21 | 16.21 | 16.06 | 16.12 | 280,813 | -0.01(-0.08%) |
Oct 16, 2003 | 16.16 | 16.17 | 15.99 | 16.13 | 217,339 | +0.07(+0.45%) |
Oct 15, 2003 | 16.18 | 16.21 | 16.02 | 16.06 | 221,775 | -0.14(-0.85%) |
Oct 14, 2003 | 16.12 | 16.20 | 16.10 | 16.20 | 165,184 | +0.12(+0.73%) |
Oct 13, 2003 | 15.95 | 16.14 | 15.95 | 16.08 | 185,679 | +0.07(+0.45%) |
Oct 10, 2003 | 16.14 | 16.16 | 15.96 | 16.01 | 289,072 | -0.03(-0.20%) |
Oct 09, 2003 | 15.99 | 16.10 | 15.97 | 16.04 | 285,401 | +0.13(+0.82%) |
Oct 08, 2003 | 16.21 | 16.21 | 15.84 | 15.91 | 172,831 | -0.31(-1.90%) |
Oct 07, 2003 | 16.08 | 16.21 | 16.02 | 16.21 | 161,054 | -0.02(-0.12%) |
Oct 06, 2003 | 16.23 | 16.23 | 16.09 | 16.23 | 211,986 | +0.09(+0.53%) |
Oct 03, 2003 | 16.12 | 16.21 | 16.02 | 16.15 | 263,224 | +0.12(+0.73%) |
Oct 02, 2003 | 15.89 | 16.03 | 15.89 | 16.03 | 153,101 | +0.10(+0.66%) |
Oct 01, 2003 | 15.74 | 15.94 | 15.72 | 15.93 | 263,224 | +0.27(+1.75%) |
Sep 30, 2003 | 15.72 | 15.86 | 15.65 | 15.65 | 270,718 | -0.10(-0.62%) |
Sep 29, 2003 | 15.57 | 15.84 | 15.57 | 15.75 | 310,179 | +0.18(+1.13%) |
Sep 26, 2003 | 15.75 | 15.78 | 15.57 | 15.57 | 247,776 | -0.10(-0.63%) |
Sep 25, 2003 | 15.76 | 15.94 | 15.67 | 15.67 | 336,945 | -0.08(-0.54%) |
Sep 24, 2003 | 16.02 | 16.06 | 15.76 | 15.76 | 263,989 | -0.18(-1.15%) |
Sep 23, 2003 | 15.81 | 15.94 | 15.76 | 15.94 | 329,451 | +0.20(+1.25%) |
Sep 22, 2003 | 15.85 | 15.88 | 15.71 | 15.74 | 297,484 | -0.11(-0.70%) |
Sep 19, 2003 | 15.74 | 15.86 | 15.74 | 15.86 | 291,519 | +0.12(+0.79%) |
Sep 18, 2003 | 15.79 | 15.91 | 15.73 | 15.73 | 255,424 | -0.04(-0.25%) |
Sep 17, 2003 | 15.93 | 15.93 | 15.77 | 15.77 | 174,361 | -0.15(-0.94%) |
Sep 16, 2003 | 15.86 | 15.95 | 15.86 | 15.92 | 153,101 | +0.06(+0.37%) |
Sep 15, 2003 | 15.95 | 16.01 | 15.86 | 15.86 | 179,408 | -0.09(-0.57%) |
Sep 12, 2003 | 15.95 | 16.04 | 15.90 | 15.95 | 161,819 | -0.03(-0.20%) |
Sep 11, 2003 | 15.93 | 16.02 | 15.88 | 15.99 | 166,255 | +0.06(+0.37%) |
Sep 10, 2003 | 16.04 | 16.08 | 15.89 | 15.93 | 165,796 | -0.18(-1.10%) |
Sep 09, 2003 | 16.18 | 16.21 | 16.02 | 16.10 | 246,705 | -0.06(-0.36%) |
Sep 08, 2003 | 16.02 | 16.17 | 15.98 | 16.16 | 201,280 | +0.18(+1.10%) |
Sep 05, 2003 | 15.97 | 16.16 | 15.92 | 15.99 | 222,998 | -0.05(-0.33%) |
Sep 04, 2003 | 16.12 | 16.12 | 15.91 | 16.04 | 297,179 | -0.05(-0.28%) |
Sep 03, 2003 | 16.33 | 16.33 | 15.99 | 16.08 | 310,791 | -0.24(-1.48%) |
Sep 02, 2003 | 15.92 | 16.33 | 15.84 | 16.33 | 255,271 | +0.41(+2.55%) |
Aug 29, 2003 | 16.12 | 16.12 | 15.80 | 15.92 | 148,054 | -0.20(-1.22%) |
Aug 28, 2003 | 16.12 | 16.14 | 15.89 | 16.12 | 318,744 | +0.06(+0.37%) |
Aug 27, 2003 | 15.99 | 16.12 | 15.92 | 16.06 | 218,716 | +0.07(+0.45%) |
Aug 26, 2003 | 15.95 | 16.03 | 15.77 | 15.99 | 372,276 | -0.03(-0.20%) |
Aug 25, 2003 | 15.92 | 16.04 | 15.84 | 16.02 | 279,589 | +0.10(+0.62%) |
Aug 22, 2003 | 16.13 | 16.17 | 15.82 | 15.92 | 392,924 | -0.21(-1.30%) |
Aug 21, 2003 | 15.97 | 16.15 | 15.97 | 16.13 | 484,693 | -0.08(-0.48%) |
Aug 20, 2003 | 15.89 | 16.27 | 15.86 | 16.21 | 657,678 | +0.31(+1.97%) |
Aug 19, 2003 | 15.86 | 15.91 | 15.81 | 15.89 | 273,777 | +0.03(+0.21%) |
Aug 18, 2003 | 15.82 | 15.91 | 15.78 | 15.86 | 312,626 | +0.10(+0.62%) |
Aug 15, 2003 | 15.72 | 15.85 | 15.70 | 15.76 | 178,185 | +0.08(+0.50%) |
Aug 14, 2003 | 15.74 | 15.84 | 15.59 | 15.69 | 222,387 | -0.10(-0.66%) |
Aug 13, 2003 | 15.76 | 15.87 | 15.70 | 15.79 | 167,325 | -0.05(-0.33%) |
Aug 12, 2003 | 15.69 | 15.86 | 15.62 | 15.84 | 180,479 | +0.16(+1.00%) |
Aug 11, 2003 | 15.43 | 15.69 | 15.41 | 15.69 | 218,869 | +0.28(+1.82%) |
Aug 08, 2003 | 15.41 | 15.54 | 15.27 | 15.40 | 260,624 | -0.02(-0.13%) |
Aug 07, 2003 | 15.24 | 15.48 | 15.19 | 15.42 | 225,599 | +0.26(+1.68%) |
Aug 06, 2003 | 15.22 | 15.36 | 15.14 | 15.17 | 193,785 | -0.05(-0.34%) |
Aug 05, 2003 | 15.51 | 15.57 | 15.04 | 15.22 | 403,478 | -0.34(-2.18%) |
Aug 04, 2003 | 15.77 | 15.77 | 15.40 | 15.56 | 254,506 | -0.14(-0.92%) |
Aug 01, 2003 | 16.01 | 16.01 | 15.70 | 15.70 | 157,842 | -0.23(-1.44%) |
Jul 31, 2003 | 16.02 | 16.14 | 15.89 | 15.93 | 166,102 | -0.10(-0.65%) |
Jul 30, 2003 | 16.01 | 16.07 | 15.73 | 16.04 | 189,656 | +0.10(+0.62%) |
Jul 29, 2003 | 15.82 | 15.95 | 15.76 | 15.94 | 231,258 | +0.15(+0.95%) |
Jul 28, 2003 | 16.02 | 16.04 | 15.78 | 15.79 | 229,728 | -0.17(-1.07%) |
Jul 25, 2003 | 16.02 | 16.05 | 15.83 | 15.96 | 145,912 | +0.02(+0.12%) |
Jul 24, 2003 | 15.99 | 16.08 | 15.84 | 15.94 | 201,892 | +0.02(+0.12%) |
Jul 23, 2003 | 15.92 | 15.97 | 15.77 | 15.92 | 176,655 | +0.05(+0.33%) |
Jul 22, 2003 | 15.86 | 15.96 | 15.78 | 15.87 | 280,201 | +0.11(+0.71%) |
Jul 21, 2003 | 16.07 | 16.08 | 15.72 | 15.76 | 251,447 | -0.27(-1.67%) |
Jul 18, 2003 | 15.89 | 16.05 | 15.81 | 16.02 | 260,471 | +0.27(+1.70%) |
Jul 17, 2003 | 15.99 | 16.01 | 15.74 | 15.76 | 236,305 | -0.16(-0.99%) |
Jul 16, 2003 | 16.02 | 16.10 | 15.87 | 15.91 | 222,387 | -0.10(-0.65%) |
Jul 15, 2003 | 16.20 | 16.29 | 15.95 | 16.02 | 202,503 | -0.25(-1.53%) |
Jul 14, 2003 | 16.30 | 16.34 | 16.21 | 16.27 | 284,025 | +0.06(+0.36%) |
Jul 11, 2003 | 16.15 | 16.23 | 16.08 | 16.21 | 237,987 | +0.12(+0.77%) |
Jul 10, 2003 | 16.33 | 16.33 | 16.01 | 16.08 | 342,910 | -0.18(-1.13%) |
Jul 09, 2003 | 16.18 | 16.67 | 16.02 | 16.27 | 379,924 | +0.15(+0.93%) |
Jul 08, 2003 | 16.40 | 16.40 | 15.99 | 16.12 | 382,677 | -0.23(-1.40%) |
Jul 07, 2003 | 16.41 | 16.44 | 16.21 | 16.35 | 245,329 | +0.08(+0.48%) |
Jul 03, 2003 | 16.38 | 16.38 | 16.25 | 16.27 | 119,911 | -0.12(-0.76%) |
Jul 02, 2003 | 16.31 | 16.39 | 16.21 | 16.39 | 324,862 | +0.21(+1.29%) |