Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 19.55 | 19.57 | 19.38 | 19.47 | 406,201 | -0.08(-0.40%) |
Jul 29, 2004 | 19.30 | 19.60 | 19.19 | 19.55 | 745,450 | +0.27(+1.43%) |
Jul 28, 2004 | 19.41 | 19.41 | 18.77 | 19.27 | 620,104 | -0.10(-0.51%) |
Jul 27, 2004 | 19.19 | 19.53 | 19.04 | 19.37 | 670,548 | +0.20(+1.02%) |
Jul 26, 2004 | 19.07 | 19.36 | 18.92 | 19.17 | 606,754 | +0.21(+1.09%) |
Jul 23, 2004 | 19.30 | 19.35 | 18.96 | 18.97 | 673,402 | -0.38(-1.98%) |
Jul 22, 2004 | 19.14 | 19.47 | 19.14 | 19.35 | 1,116,188 | +0.27(+1.39%) |
Jul 21, 2004 | 19.63 | 20.16 | 18.70 | 19.09 | 2,909,956 | +0.45(+2.42%) |
Jul 20, 2004 | 17.54 | 18.64 | 17.51 | 18.63 | 1,104,061 | +1.25(+7.17%) |
Jul 19, 2004 | 17.66 | 17.66 | 17.28 | 17.39 | 520,847 | -0.22(-1.23%) |
Jul 16, 2004 | 17.71 | 17.82 | 17.57 | 17.60 | 289,518 | -0.06(-0.33%) |
Jul 15, 2004 | 17.76 | 17.78 | 17.52 | 17.66 | 397,947 | -0.13(-0.72%) |
Jul 14, 2004 | 17.83 | 17.83 | 17.58 | 17.79 | 475,294 | -0.04(-0.22%) |
Jul 13, 2004 | 17.71 | 18.05 | 17.62 | 17.83 | 729,247 | +0.12(+0.67%) |
Jul 12, 2004 | 17.31 | 17.83 | 17.21 | 17.71 | 518,605 | +0.41(+2.38%) |
Jul 09, 2004 | 17.47 | 17.55 | 17.28 | 17.30 | 466,224 | -0.05(-0.28%) |
Jul 08, 2004 | 17.03 | 17.51 | 17.03 | 17.35 | 923,481 | +0.17(+0.97%) |
Jul 07, 2004 | 16.80 | 17.26 | 16.80 | 17.18 | 407,628 | +0.30(+1.80%) |
Jul 06, 2004 | 17.17 | 17.17 | 16.81 | 16.88 | 219,202 | -0.32(-1.88%) |
Jul 02, 2004 | 17.30 | 17.30 | 16.89 | 17.20 | 329,363 | -0.09(-0.51%) |
Jul 01, 2004 | 17.65 | 17.71 | 17.23 | 17.29 | 357,286 | -0.26(-1.51%) |
Jun 30, 2004 | 17.64 | 17.69 | 17.41 | 17.56 | 496,898 | -0.11(-0.61%) |
Jun 29, 2004 | 17.55 | 17.81 | 17.46 | 17.66 | 405,692 | +0.21(+1.18%) |
Jun 28, 2004 | 17.35 | 17.64 | 17.17 | 17.46 | 604,512 | +0.09(+0.51%) |
Jun 25, 2004 | 16.93 | 17.37 | 16.85 | 17.37 | 1,147,881 | +0.54(+3.21%) |
Jun 24, 2004 | 17.17 | 17.17 | 16.73 | 16.83 | 639,976 | -0.15(-0.87%) |
Jun 23, 2004 | 16.88 | 17.04 | 16.60 | 16.98 | 253,646 | +0.14(+0.82%) |
Jun 22, 2004 | 16.90 | 17.00 | 16.67 | 16.84 | 430,455 | +0.04(+0.23%) |
Jun 21, 2004 | 16.60 | 16.88 | 16.45 | 16.80 | 456,543 | +0.20(+1.18%) |
Jun 18, 2004 | 16.66 | 16.77 | 16.46 | 16.60 | 368,597 | -0.06(-0.35%) |
Jun 17, 2004 | 16.60 | 16.77 | 16.29 | 16.66 | 322,026 | +0.23(+1.37%) |
Jun 16, 2004 | 16.76 | 16.83 | 16.39 | 16.44 | 498,631 | -0.13(-0.77%) |
Jun 15, 2004 | 16.57 | 16.78 | 16.36 | 16.56 | 535,012 | +0.09(+0.54%) |
Jun 14, 2004 | 16.57 | 16.62 | 16.37 | 16.48 | 554,578 | -0.20(-1.18%) |
Jun 10, 2004 | 16.38 | 16.70 | 16.24 | 16.67 | 762,061 | +0.49(+3.03%) |
Jun 09, 2004 | 17.06 | 17.09 | 16.12 | 16.18 | 791,716 | -0.88(-5.18%) |
Jun 08, 2004 | 16.77 | 17.22 | 16.68 | 17.06 | 312,752 | +0.31(+1.87%) |
Jun 07, 2004 | 16.71 | 16.76 | 16.46 | 16.75 | 381,336 | +0.22(+1.31%) |
Jun 04, 2004 | 16.56 | 16.84 | 16.31 | 16.53 | 296,651 | +0.25(+1.51%) |
Jun 03, 2004 | 16.76 | 16.76 | 16.29 | 16.29 | 259,964 | -0.47(-2.81%) |
Jun 02, 2004 | 17.07 | 17.17 | 16.73 | 16.76 | 405,488 | -0.07(-0.41%) |
Jun 01, 2004 | 16.55 | 16.87 | 16.49 | 16.83 | 423,729 | +0.05(+0.29%) |
May 28, 2004 | 16.59 | 16.78 | 16.39 | 16.78 | 337,210 | +0.07(+0.41%) |
May 27, 2004 | 16.27 | 16.77 | 16.19 | 16.71 | 645,275 | +0.43(+2.65%) |
May 26, 2004 | 16.09 | 16.29 | 15.85 | 16.28 | 200,043 | +0.19(+1.16%) |
May 25, 2004 | 15.90 | 16.20 | 15.73 | 16.09 | 540,922 | +0.13(+0.80%) |
May 24, 2004 | 15.75 | 16.07 | 15.60 | 15.97 | 536,948 | +0.37(+2.39%) |
May 21, 2004 | 15.80 | 16.00 | 15.54 | 15.59 | 374,202 | -0.12(-0.75%) |
May 20, 2004 | 15.86 | 15.98 | 15.33 | 15.71 | 529,611 | -0.17(-1.05%) |
May 19, 2004 | 16.04 | 16.33 | 15.75 | 15.88 | 588,003 | +0.13(+0.81%) |
May 18, 2004 | 15.73 | 15.85 | 15.41 | 15.75 | 661,478 | +0.02(+0.12%) |
May 17, 2004 | 15.66 | 16.06 | 15.44 | 15.73 | 507,293 | -0.05(-0.31%) |
May 14, 2004 | 16.19 | 16.29 | 15.78 | 15.78 | 658,829 | -0.39(-2.43%) |
May 13, 2004 | 16.19 | 16.33 | 15.95 | 16.17 | 596,564 | -0.23(-1.38%) |
May 12, 2004 | 16.57 | 16.57 | 15.79 | 16.40 | 1,104,774 | -0.28(-1.71%) |
May 11, 2004 | 16.67 | 16.88 | 16.40 | 16.68 | 834,007 | +0.00(+0.00%) |
May 10, 2004 | 16.91 | 16.98 | 16.44 | 16.68 | 652,307 | -0.29(-1.73%) |
May 07, 2004 | 17.38 | 17.46 | 16.74 | 16.98 | 739,233 | -0.50(-2.86%) |
May 06, 2004 | 17.47 | 17.66 | 17.03 | 17.48 | 507,497 | -0.21(-1.17%) |
May 05, 2004 | 17.57 | 17.78 | 17.35 | 17.68 | 754,621 | +0.12(+0.67%) |
May 04, 2004 | 17.39 | 17.93 | 16.92 | 17.57 | 745,246 | +0.16(+0.90%) |
May 03, 2004 | 16.88 | 17.59 | 16.80 | 17.41 | 929,902 | +0.53(+3.14%) |
Apr 30, 2004 | 17.42 | 17.42 | 16.87 | 16.88 | 872,732 | -0.54(-3.10%) |
Apr 29, 2004 | 17.76 | 17.96 | 16.84 | 17.42 | 1,610,539 | -0.34(-1.93%) |
Apr 28, 2004 | 18.22 | 18.22 | 17.66 | 17.76 | 512,388 | -0.49(-2.69%) |
Apr 27, 2004 | 18.60 | 18.61 | 17.98 | 18.25 | 1,103,144 | -0.34(-1.85%) |
Apr 26, 2004 | 18.92 | 18.98 | 18.38 | 18.60 | 1,112,519 | -0.31(-1.66%) |
Apr 23, 2004 | 19.20 | 19.29 | 18.69 | 18.91 | 1,073,489 | -0.59(-3.02%) |
Apr 22, 2004 | 16.78 | 19.57 | 16.78 | 19.50 | 2,320,220 | +2.96(+17.92%) |
Apr 21, 2004 | 16.58 | 16.59 | 16.14 | 16.53 | 722,011 | +0.09(+0.54%) |
Apr 20, 2004 | 16.63 | 16.83 | 16.45 | 16.45 | 728,839 | -0.09(-0.53%) |
Apr 19, 2004 | 16.88 | 16.88 | 16.44 | 16.53 | 819,231 | -0.34(-2.03%) |
Apr 16, 2004 | 16.66 | 16.98 | 16.40 | 16.88 | 600,232 | +0.22(+1.30%) |
Apr 15, 2004 | 16.93 | 17.06 | 16.42 | 16.66 | 426,277 | -0.13(-0.76%) |
Apr 14, 2004 | 17.00 | 17.06 | 16.67 | 16.79 | 414,048 | -0.21(-1.21%) |
Apr 13, 2004 | 17.48 | 17.52 | 16.94 | 17.00 | 295,938 | -0.33(-1.93%) |
Apr 12, 2004 | 16.97 | 17.42 | 16.96 | 17.33 | 766,137 | +0.36(+2.14%) |
Apr 08, 2004 | 17.64 | 17.64 | 16.90 | 16.97 | 453,894 | -0.43(-2.48%) |
Apr 07, 2004 | 17.53 | 17.57 | 17.18 | 17.40 | 367,069 | +0.02(+0.11%) |
Apr 06, 2004 | 17.63 | 17.82 | 17.34 | 17.38 | 583,825 | -0.25(-1.39%) |
Apr 05, 2004 | 17.68 | 17.91 | 17.39 | 17.62 | 804,658 | -1.04(-5.57%) |
Apr 02, 2004 | 18.10 | 18.88 | 18.10 | 18.66 | 774,086 | +0.80(+4.51%) |
Apr 01, 2004 | 17.39 | 18.13 | 17.35 | 17.86 | 582,500 | +0.42(+2.42%) |
Mar 31, 2004 | 17.42 | 17.57 | 17.18 | 17.44 | 322,026 | -0.01(-0.06%) |
Mar 30, 2004 | 16.99 | 17.49 | 16.97 | 17.45 | 362,993 | +0.46(+2.72%) |
Mar 29, 2004 | 16.83 | 17.19 | 16.78 | 16.99 | 636,511 | +0.17(+0.99%) |
Mar 26, 2004 | 16.80 | 17.01 | 16.71 | 16.82 | 556,922 | -0.12(-0.70%) |
Mar 25, 2004 | 16.53 | 17.00 | 16.53 | 16.94 | 385,208 | +0.49(+2.98%) |
Mar 24, 2004 | 16.48 | 16.68 | 16.34 | 16.45 | 512,796 | -0.06(-0.36%) |
Mar 23, 2004 | 16.52 | 16.72 | 16.41 | 16.51 | 429,028 | +0.19(+1.14%) |
Mar 22, 2004 | 17.02 | 17.02 | 16.27 | 16.32 | 525,229 | -0.70(-4.09%) |
Mar 19, 2004 | 17.17 | 17.26 | 16.91 | 17.02 | 379,196 | -0.16(-0.91%) |
Mar 18, 2004 | 17.03 | 17.21 | 16.89 | 17.17 | 737,807 | +0.11(+0.63%) |
Mar 17, 2004 | 16.70 | 17.09 | 16.70 | 17.06 | 467,753 | +0.38(+2.29%) |
Mar 16, 2004 | 16.72 | 17.00 | 16.68 | 16.68 | 583,927 | -0.03(-0.18%) |
Mar 15, 2004 | 16.88 | 17.04 | 16.63 | 16.71 | 492,211 | -0.32(-1.90%) |
Mar 12, 2004 | 16.55 | 17.04 | 16.52 | 17.04 | 531,649 | +0.49(+2.97%) |
Mar 11, 2004 | 16.65 | 16.86 | 16.49 | 16.54 | 677,070 | -0.14(-0.82%) |
Mar 10, 2004 | 16.78 | 17.11 | 16.58 | 16.68 | 1,503,333 | -0.06(-0.35%) |
Mar 09, 2004 | 16.60 | 16.75 | 16.34 | 16.74 | 1,188,746 | +0.14(+0.83%) |
Mar 08, 2004 | 16.69 | 17.01 | 16.56 | 16.60 | 405,997 | -0.08(-0.47%) |
Mar 05, 2004 | 16.30 | 16.73 | 16.25 | 16.68 | 735,157 | +0.28(+1.74%) |
Mar 04, 2004 | 16.60 | 16.69 | 16.32 | 16.40 | 1,078,075 | -0.45(-2.68%) |
Mar 03, 2004 | 16.91 | 16.91 | 16.40 | 16.85 | 722,317 | -0.03(-0.17%) |
Mar 02, 2004 | 17.15 | 17.32 | 16.78 | 16.88 | 544,693 | -0.49(-2.83%) |
Mar 01, 2004 | 17.21 | 17.55 | 17.21 | 17.37 | 527,165 | +0.16(+0.91%) |
Feb 27, 2004 | 17.07 | 17.34 | 16.68 | 17.21 | 897,597 | +0.14(+0.80%) |
Feb 26, 2004 | 16.07 | 17.72 | 15.95 | 17.07 | 2,278,336 | +1.00(+6.23%) |
Feb 25, 2004 | 18.89 | 19.18 | 15.47 | 16.07 | 6,317,933 | -3.61(-18.34%) |
Feb 24, 2004 | 20.10 | 20.12 | 19.53 | 19.68 | 930,105 | -0.56(-2.76%) |
Feb 23, 2004 | 21.00 | 21.00 | 20.21 | 20.24 | 356,165 | -0.65(-3.10%) |
Feb 20, 2004 | 21.20 | 21.23 | 20.60 | 20.89 | 276,473 | -0.30(-1.44%) |
Feb 19, 2004 | 21.67 | 21.78 | 20.89 | 21.20 | 682,471 | -0.39(-1.82%) |
Feb 18, 2004 | 21.88 | 21.95 | 21.49 | 21.59 | 170,694 | -0.25(-1.12%) |
Feb 17, 2004 | 21.20 | 21.95 | 21.20 | 21.83 | 272,295 | +0.76(+3.58%) |
Feb 13, 2004 | 21.58 | 21.81 | 20.72 | 21.08 | 296,549 | -0.49(-2.28%) |
Feb 12, 2004 | 21.49 | 21.73 | 21.31 | 21.57 | 302,460 | +0.03(+0.14%) |
Feb 11, 2004 | 21.29 | 21.55 | 21.16 | 21.54 | 320,090 | +0.17(+0.78%) |
Feb 10, 2004 | 21.59 | 21.69 | 21.10 | 21.37 | 598,907 | -0.31(-1.45%) |
Feb 09, 2004 | 21.44 | 21.74 | 21.38 | 21.69 | 268,219 | +0.27(+1.28%) |
Feb 06, 2004 | 21.00 | 21.57 | 20.97 | 21.41 | 216,043 | +0.51(+2.44%) |
Feb 05, 2004 | 20.67 | 21.08 | 20.59 | 20.90 | 464,798 | +0.43(+2.11%) |
Feb 04, 2004 | 20.66 | 20.81 | 20.31 | 20.47 | 407,220 | -0.33(-1.60%) |
Feb 03, 2004 | 21.89 | 22.01 | 20.46 | 20.80 | 906,769 | -1.19(-5.40%) |
Feb 02, 2004 | 21.98 | 22.26 | 21.79 | 21.99 | 313,568 | +0.01(+0.04%) |
Jan 30, 2004 | 21.72 | 21.99 | 21.35 | 21.98 | 508,210 | +0.26(+1.17%) |
Jan 29, 2004 | 22.49 | 22.50 | 21.60 | 21.73 | 700,611 | -0.81(-3.61%) |
Jan 28, 2004 | 22.74 | 22.81 | 22.45 | 22.54 | 959,862 | -0.20(-0.86%) |
Jan 27, 2004 | 22.77 | 22.91 | 22.52 | 22.74 | 1,358,217 | -0.03(-0.13%) |
Jan 26, 2004 | 22.57 | 22.85 | 22.27 | 22.77 | 558,145 | +0.20(+0.87%) |
Jan 23, 2004 | 22.33 | 22.63 | 22.28 | 22.57 | 576,692 | +0.19(+0.83%) |
Jan 22, 2004 | 22.22 | 22.41 | 21.82 | 22.38 | 1,068,903 | +0.17(+0.75%) |
Jan 21, 2004 | 20.61 | 22.56 | 20.41 | 22.22 | 1,386,140 | +1.63(+7.91%) |
Jan 20, 2004 | 20.59 | 20.66 | 20.38 | 20.59 | 483,447 | +0.19(+0.91%) |
Jan 16, 2004 | 20.47 | 20.58 | 20.24 | 20.40 | 275,658 | +0.18(+0.87%) |
Jan 15, 2004 | 20.29 | 20.41 | 20.02 | 20.22 | 366,967 | -0.17(-0.82%) |
Jan 14, 2004 | 20.21 | 20.42 | 20.17 | 20.39 | 276,473 | +0.26(+1.32%) |
Jan 13, 2004 | 20.14 | 20.14 | 19.82 | 20.13 | 308,065 | +0.09(+0.44%) |
Jan 12, 2004 | 19.92 | 20.05 | 19.67 | 20.04 | 369,311 | +0.17(+0.84%) |
Jan 09, 2004 | 20.08 | 20.21 | 19.82 | 19.87 | 368,597 | -0.34(-1.70%) |
Jan 08, 2004 | 19.86 | 20.36 | 19.81 | 20.21 | 1,902,809 | +0.35(+1.78%) |
Jan 07, 2004 | 19.66 | 19.88 | 19.59 | 19.86 | 181,496 | +0.20(+1.00%) |
Jan 06, 2004 | 19.53 | 19.86 | 19.40 | 19.66 | 576,895 | +0.24(+1.21%) |
Jan 05, 2004 | 19.63 | 19.82 | 19.27 | 19.43 | 307,555 | -0.16(-0.80%) |
Jan 02, 2004 | 19.00 | 19.61 | 18.94 | 19.59 | 193,827 | +0.69(+3.63%) |
Dec 31, 2003 | 19.38 | 19.48 | 18.90 | 18.90 | 248,347 | -0.58(-2.97%) |
Dec 30, 2003 | 19.27 | 19.48 | 19.21 | 19.48 | 137,065 | +0.11(+0.56%) |
Dec 29, 2003 | 19.13 | 19.37 | 19.03 | 19.37 | 241,519 | +0.27(+1.39%) |
Dec 26, 2003 | 19.05 | 19.18 | 18.95 | 19.11 | 60,634 | +0.06(+0.31%) |
Dec 24, 2003 | 19.00 | 19.13 | 18.95 | 19.05 | 82,850 | -0.05(-0.26%) |
Dec 23, 2003 | 19.03 | 19.20 | 18.94 | 19.10 | 469,078 | -0.03(-0.15%) |
Dec 22, 2003 | 18.89 | 19.14 | 18.86 | 19.13 | 600,538 | +0.19(+0.98%) |
Dec 19, 2003 | 18.66 | 18.94 | 18.36 | 18.94 | 432,391 | +0.23(+1.21%) |
Dec 18, 2003 | 18.52 | 18.74 | 18.46 | 18.71 | 260,984 | +0.27(+1.49%) |
Dec 17, 2003 | 18.36 | 18.44 | 18.36 | 18.44 | 226,743 | +0.07(+0.37%) |
Dec 16, 2003 | 18.16 | 18.40 | 17.92 | 18.37 | 427,092 | +0.30(+1.68%) |
Dec 15, 2003 | 18.84 | 18.84 | 18.06 | 18.07 | 441,869 | -0.64(-3.41%) |
Dec 12, 2003 | 18.67 | 18.71 | 18.61 | 18.70 | 454,301 | -0.03(-0.16%) |
Dec 11, 2003 | 18.08 | 18.73 | 18.08 | 18.73 | 357,999 | +0.56(+3.08%) |
Dec 10, 2003 | 18.07 | 18.29 | 17.85 | 18.17 | 319,071 | +0.24(+1.31%) |
Dec 09, 2003 | 18.60 | 18.64 | 17.90 | 17.94 | 513,713 | -0.68(-3.64%) |
Dec 08, 2003 | 18.18 | 18.40 | 18.18 | 18.61 | 382,966 | +0.24(+1.28%) |
Dec 05, 2003 | 18.42 | 18.60 | 18.27 | 18.38 | 265,671 | -0.23(-1.21%) |
Dec 04, 2003 | 18.39 | 18.69 | 18.39 | 18.61 | 568,743 | +0.18(+0.96%) |
Dec 03, 2003 | 18.89 | 19.09 | 18.39 | 18.43 | 709,986 | -0.22(-1.16%) |
Dec 02, 2003 | 18.62 | 18.72 | 18.48 | 18.64 | 709,477 | +0.09(+0.48%) |
Dec 01, 2003 | 18.18 | 18.60 | 18.18 | 18.56 | 605,328 | +0.38(+2.11%) |
Nov 28, 2003 | 18.25 | 18.36 | 18.17 | 18.17 | 84,990 | -0.20(-1.07%) |
Nov 26, 2003 | 18.38 | 18.48 | 18.10 | 18.37 | 650,880 | +0.02(+0.11%) |
Nov 25, 2003 | 17.71 | 18.36 | 17.71 | 18.35 | 937,545 | +0.69(+3.89%) |
Nov 24, 2003 | 17.32 | 17.78 | 17.32 | 17.66 | 565,890 | +0.36(+2.10%) |
Nov 21, 2003 | 17.12 | 17.55 | 17.27 | 17.30 | 394,686 | +0.18(+1.03%) |
Nov 20, 2003 | 17.43 | 17.50 | 17.09 | 17.12 | 635,186 | -0.44(-2.51%) |
Nov 19, 2003 | 17.57 | 17.61 | 17.57 | 17.57 | 577,303 | +0.00(+0.00%) |
Nov 18, 2003 | 17.66 | 17.93 | 17.66 | 17.57 | 336,089 | -0.18(-1.00%) |
Nov 17, 2003 | 17.53 | 17.75 | 17.50 | 17.74 | 518,707 | -0.06(-0.33%) |
Nov 14, 2003 | 18.16 | 18.27 | 17.73 | 17.80 | 431,882 | -0.41(-2.26%) |
Nov 13, 2003 | 17.92 | 18.22 | 17.74 | 18.21 | 365,336 | +0.29(+1.64%) |
Nov 12, 2003 | 17.32 | 17.98 | 17.32 | 17.92 | 386,227 | +0.50(+2.87%) |
Nov 11, 2003 | 17.66 | 17.78 | 17.44 | 17.42 | 595,239 | -0.26(-1.44%) |
Nov 10, 2003 | 18.15 | 18.19 | 17.70 | 17.67 | 480,389 | -0.49(-2.70%) |
Nov 07, 2003 | 18.00 | 18.20 | 18.00 | 18.16 | 424,952 | +0.17(+0.93%) |
Nov 06, 2003 | 17.68 | 17.89 | 17.68 | 18.00 | 757,475 | +0.23(+1.27%) |
Nov 05, 2003 | 17.47 | 17.78 | 17.61 | 17.77 | 297,161 | +0.13(+0.72%) |
Nov 04, 2003 | 17.47 | 18.00 | 17.47 | 17.64 | 671,534 | +0.08(+0.45%) |
Nov 03, 2003 | 17.09 | 17.69 | 17.18 | 17.57 | 832,143 | +0.47(+2.76%) |
Oct 31, 2003 | 16.94 | 17.14 | 16.84 | 17.09 | 622,856 | +0.14(+0.81%) |
Oct 30, 2003 | 16.79 | 17.02 | 16.79 | 16.96 | 1,258,960 | +0.25(+1.47%) |
Oct 29, 2003 | 16.73 | 16.83 | 16.64 | 16.71 | 1,182,529 | -0.02(-0.12%) |
Oct 28, 2003 | 16.91 | 16.91 | 16.19 | 16.73 | 4,208,558 | -0.18(-1.05%) |
Oct 27, 2003 | 16.39 | 16.98 | 16.37 | 16.91 | 619,798 | +0.57(+3.48%) |
Oct 24, 2003 | 16.19 | 16.55 | 15.99 | 16.34 | 445,232 | +0.05(+0.30%) |
Oct 23, 2003 | 15.57 | 16.57 | 15.40 | 16.29 | 1,000,014 | +0.91(+5.93%) |
Oct 22, 2003 | 16.13 | 16.13 | 15.33 | 15.38 | 710,903 | -0.87(-5.37%) |
Oct 21, 2003 | 16.19 | 16.33 | 16.00 | 16.25 | 914,004 | +0.11(+0.67%) |
Oct 20, 2003 | 16.50 | 16.56 | 16.08 | 16.14 | 444,620 | -0.38(-2.32%) |
Oct 17, 2003 | 16.53 | 16.63 | 16.17 | 16.52 | 384,087 | +0.02(+0.12%) |
Oct 16, 2003 | 16.30 | 16.61 | 16.30 | 16.51 | 334,051 | +0.21(+1.26%) |
Oct 15, 2003 | 16.91 | 16.91 | 16.27 | 16.30 | 338,331 | -0.58(-3.43%) |
Oct 14, 2003 | 16.97 | 17.12 | 16.88 | 16.88 | 239,379 | +0.05(+0.29%) |
Oct 13, 2003 | 16.68 | 17.14 | 16.75 | 16.83 | 159,280 | +0.15(+0.88%) |
Oct 10, 2003 | 16.52 | 16.73 | 16.36 | 16.68 | 177,216 | +0.33(+2.04%) |
Oct 09, 2003 | 16.36 | 16.46 | 15.99 | 16.35 | 514,528 | +0.02(+0.12%) |
Oct 08, 2003 | 16.64 | 16.65 | 16.34 | 16.33 | 383,883 | -0.29(-1.77%) |
Oct 07, 2003 | 16.80 | 16.88 | 16.73 | 16.62 | 295,632 | -0.16(-0.94%) |
Oct 06, 2003 | 16.47 | 16.82 | 16.39 | 16.78 | 252,831 | +0.30(+1.85%) |
Oct 03, 2003 | 16.49 | 16.68 | 16.41 | 16.48 | 550,298 | +0.38(+2.38%) |
Oct 02, 2003 | 16.33 | 16.34 | 15.99 | 16.09 | 383,883 | -0.14(-0.85%) |
Oct 01, 2003 | 15.79 | 16.34 | 15.79 | 16.23 | 482,224 | +0.44(+2.80%) |
Sep 30, 2003 | 15.75 | 16.03 | 15.62 | 15.79 | 347,910 | -0.21(-1.29%) |
Sep 29, 2003 | 15.99 | 16.11 | 15.90 | 15.99 | 455,728 | +0.18(+1.12%) |
Sep 26, 2003 | 16.49 | 16.43 | 15.80 | 15.82 | 432,289 | -0.67(-4.05%) |
Sep 25, 2003 | 17.27 | 17.27 | 16.38 | 16.49 | 318,969 | -0.62(-3.61%) |
Sep 24, 2003 | 17.74 | 17.74 | 17.07 | 17.10 | 234,692 | -0.43(-2.46%) |
Sep 23, 2003 | 17.52 | 17.76 | 17.43 | 17.54 | 290,027 | -0.13(-0.72%) |
Sep 22, 2003 | 18.07 | 18.12 | 17.66 | 17.66 | 327,223 | -0.57(-3.12%) |
Sep 19, 2003 | 17.92 | 18.22 | 17.89 | 18.23 | 361,158 | +0.48(+2.71%) |
Sep 18, 2003 | 16.88 | 17.66 | 16.81 | 17.75 | 487,625 | +0.96(+5.73%) |
Sep 17, 2003 | 17.37 | 17.42 | 16.69 | 16.79 | 711,515 | -0.75(-4.25%) |
Sep 16, 2003 | 17.52 | 17.69 | 17.28 | 17.54 | 575,571 | +0.28(+1.65%) |
Sep 15, 2003 | 17.66 | 17.66 | 17.21 | 17.25 | 312,141 | -0.32(-1.84%) |
Sep 12, 2003 | 17.37 | 17.78 | 17.17 | 17.57 | 321,516 | +0.11(+0.62%) |
Sep 11, 2003 | 17.50 | 17.71 | 17.38 | 17.47 | 426,481 | +0.22(+1.25%) |
Sep 10, 2003 | 17.86 | 17.86 | 17.06 | 17.25 | 724,151 | -0.63(-3.51%) |
Sep 09, 2003 | 17.33 | 17.90 | 17.28 | 17.88 | 427,907 | +0.35(+2.02%) |
Sep 08, 2003 | 17.04 | 17.66 | 17.04 | 17.53 | 356,470 | +0.50(+2.94%) |
Sep 05, 2003 | 16.87 | 17.17 | 16.78 | 17.03 | 339,860 | +0.11(+0.64%) |
Sep 04, 2003 | 16.84 | 16.98 | 16.53 | 16.92 | 584,029 | +0.23(+1.35%) |
Sep 03, 2003 | 16.88 | 17.13 | 16.69 | 16.69 | 258,640 | +0.01(+0.06%) |
Sep 02, 2003 | 16.63 | 16.78 | 16.29 | 16.68 | 285,543 | +0.12(+0.71%) |
Aug 29, 2003 | 15.91 | 16.83 | 15.91 | 16.56 | 274,639 | +0.66(+4.13%) |
Aug 28, 2003 | 15.74 | 16.05 | 15.56 | 15.91 | 343,834 | +0.17(+1.06%) |
Aug 27, 2003 | 15.64 | 15.81 | 15.50 | 15.74 | 235,914 | +0.14(+0.88%) |
Aug 26, 2003 | 15.68 | 15.88 | 15.12 | 15.60 | 485,485 | -0.08(-0.50%) |
Aug 25, 2003 | 16.19 | 16.24 | 15.60 | 15.68 | 493,637 | -0.61(-3.73%) |
Aug 22, 2003 | 16.68 | 17.03 | 16.13 | 16.29 | 366,050 | -0.34(-2.06%) |
Aug 21, 2003 | 16.14 | 17.07 | 16.09 | 16.63 | 535,929 | +0.49(+3.04%) |
Aug 20, 2003 | 15.70 | 16.40 | 15.46 | 16.14 | 508,108 | +0.49(+3.14%) |
Aug 19, 2003 | 15.06 | 15.78 | 15.05 | 15.65 | 466,224 | +0.59(+3.91%) |
Aug 18, 2003 | 14.92 | 15.07 | 14.75 | 15.06 | 622,142 | +0.15(+0.99%) |
Aug 15, 2003 | 14.23 | 14.92 | 14.18 | 14.92 | 244,271 | +0.79(+5.56%) |
Aug 14, 2003 | 14.41 | 14.41 | 14.09 | 14.13 | 211,966 | -0.20(-1.37%) |
Aug 13, 2003 | 14.62 | 14.62 | 14.27 | 14.33 | 289,721 | -0.20(-1.35%) |
Aug 12, 2003 | 14.29 | 14.58 | 13.89 | 14.52 | 260,168 | +0.33(+2.35%) |
Aug 11, 2003 | 13.79 | 14.41 | 13.79 | 14.19 | 222,361 | +0.50(+3.66%) |
Aug 08, 2003 | 13.27 | 13.82 | 13.27 | 13.69 | 162,745 | +0.43(+3.26%) |
Aug 07, 2003 | 13.51 | 13.51 | 13.00 | 13.26 | 247,124 | -0.22(-1.60%) |
Aug 06, 2003 | 13.37 | 13.75 | 13.07 | 13.47 | 171,000 | +0.11(+0.81%) |
Aug 05, 2003 | 13.90 | 13.98 | 13.35 | 13.37 | 280,754 | -0.44(-3.20%) |
Aug 04, 2003 | 14.14 | 14.22 | 13.44 | 13.81 | 256,500 | -0.43(-3.03%) |