Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 15.93 | 16.15 | 15.92 | 15.92 | 555,778 | +0.03(+0.20%) |
Apr 29, 2004 | 16.25 | 16.38 | 15.82 | 15.89 | 456,713 | -0.29(-1.77%) |
Apr 28, 2004 | 15.76 | 16.17 | 15.71 | 16.17 | 489,478 | +0.34(+2.18%) |
Apr 27, 2004 | 15.82 | 15.96 | 15.76 | 15.83 | 201,513 | -0.05(-0.29%) |
Apr 26, 2004 | 15.73 | 15.89 | 15.71 | 15.87 | 261,660 | +0.16(+0.99%) |
Apr 23, 2004 | 15.73 | 15.87 | 15.66 | 15.72 | 155,827 | +0.00(+0.00%) |
Apr 22, 2004 | 15.64 | 15.73 | 15.54 | 15.72 | 358,725 | +0.14(+0.88%) |
Apr 21, 2004 | 15.45 | 15.65 | 15.45 | 15.58 | 334,882 | +0.09(+0.59%) |
Apr 20, 2004 | 15.67 | 15.69 | 15.44 | 15.49 | 333,959 | -0.13(-0.83%) |
Apr 19, 2004 | 15.70 | 15.70 | 15.61 | 15.62 | 240,893 | -0.04(-0.25%) |
Apr 16, 2004 | 15.59 | 15.72 | 15.58 | 15.66 | 347,650 | +0.12(+0.79%) |
Apr 15, 2004 | 15.55 | 15.66 | 15.50 | 15.54 | 950,345 | +0.03(+0.21%) |
Apr 14, 2004 | 15.63 | 15.63 | 15.47 | 15.50 | 428,101 | -0.13(-0.83%) |
Apr 13, 2004 | 15.93 | 15.93 | 15.57 | 15.63 | 482,864 | -0.29(-1.84%) |
Apr 12, 2004 | 15.94 | 15.99 | 15.78 | 15.93 | 479,480 | +0.03(+0.20%) |
Apr 08, 2004 | 15.93 | 16.01 | 15.82 | 15.89 | 481,479 | +0.01(+0.08%) |
Apr 07, 2004 | 16.02 | 16.02 | 15.88 | 15.88 | 367,339 | -0.12(-0.73%) |
Apr 06, 2004 | 16.08 | 16.12 | 15.93 | 16.00 | 488,555 | -0.07(-0.45%) |
Apr 05, 2004 | 15.93 | 16.13 | 15.93 | 16.07 | 434,254 | +0.08(+0.49%) |
Apr 02, 2004 | 16.09 | 16.10 | 15.95 | 15.99 | 526,551 | -0.07(-0.45%) |
Apr 01, 2004 | 15.99 | 16.09 | 15.97 | 16.06 | 528,858 | +0.07(+0.45%) |
Mar 31, 2004 | 16.06 | 16.11 | 15.94 | 15.99 | 687,454 | -0.03(-0.20%) |
Mar 30, 2004 | 15.93 | 16.08 | 15.89 | 16.02 | 458,867 | +0.10(+0.61%) |
Mar 29, 2004 | 15.80 | 15.97 | 15.77 | 15.93 | 407,796 | +0.05(+0.33%) |
Mar 26, 2004 | 15.93 | 15.94 | 15.84 | 15.87 | 356,264 | -0.02(-0.12%) |
Mar 25, 2004 | 15.93 | 15.96 | 15.84 | 15.89 | 347,650 | +0.00(+0.00%) |
Mar 24, 2004 | 16.04 | 16.12 | 15.89 | 15.89 | 250,892 | -0.18(-1.13%) |
Mar 23, 2004 | 16.15 | 16.20 | 16.07 | 16.08 | 192,591 | -0.03(-0.16%) |
Mar 22, 2004 | 16.20 | 16.25 | 16.10 | 16.10 | 405,642 | -0.08(-0.52%) |
Mar 19, 2004 | 16.21 | 16.25 | 16.15 | 16.19 | 271,043 | -0.05(-0.28%) |
Mar 18, 2004 | 16.32 | 16.34 | 16.21 | 16.23 | 483,171 | -0.04(-0.24%) |
Mar 17, 2004 | 16.25 | 16.31 | 16.20 | 16.27 | 556,240 | +0.03(+0.16%) |
Mar 16, 2004 | 16.36 | 16.52 | 16.18 | 16.25 | 449,483 | -0.17(-1.03%) |
Mar 15, 2004 | 16.61 | 16.69 | 16.33 | 16.41 | 274,120 | -0.20(-1.17%) |
Mar 12, 2004 | 16.41 | 16.64 | 16.38 | 16.61 | 308,270 | +0.20(+1.19%) |
Mar 11, 2004 | 16.39 | 16.70 | 16.38 | 16.41 | 274,120 | -0.13(-0.79%) |
Mar 10, 2004 | 16.87 | 16.92 | 16.47 | 16.54 | 611,617 | -0.37(-2.19%) |
Mar 09, 2004 | 17.05 | 17.05 | 16.87 | 16.92 | 226,895 | -0.03(-0.19%) |
Mar 08, 2004 | 16.87 | 17.06 | 16.84 | 16.95 | 824,207 | +0.05(+0.27%) |
Mar 05, 2004 | 16.84 | 16.95 | 16.82 | 16.90 | 311,346 | +0.10(+0.62%) |
Mar 04, 2004 | 16.84 | 16.90 | 16.71 | 16.80 | 344,727 | +0.03(+0.16%) |
Mar 03, 2004 | 16.76 | 16.80 | 16.61 | 16.77 | 373,646 | +0.05(+0.27%) |
Mar 02, 2004 | 16.67 | 16.87 | 16.64 | 16.73 | 457,944 | +0.16(+0.98%) |
Mar 01, 2004 | 16.48 | 16.64 | 16.44 | 16.56 | 529,781 | +0.12(+0.71%) |
Feb 27, 2004 | 16.61 | 16.61 | 16.45 | 16.45 | 398,105 | -0.07(-0.39%) |
Feb 26, 2004 | 16.51 | 16.53 | 16.42 | 16.51 | 321,037 | +0.05(+0.32%) |
Feb 25, 2004 | 16.54 | 16.62 | 16.42 | 16.46 | 311,192 | -0.15(-0.90%) |
Feb 24, 2004 | 16.45 | 16.69 | 16.45 | 16.61 | 268,428 | +0.01(+0.08%) |
Feb 23, 2004 | 16.75 | 16.75 | 16.54 | 16.60 | 205,667 | -0.05(-0.27%) |
Feb 20, 2004 | 16.66 | 16.77 | 16.58 | 16.64 | 296,579 | -0.12(-0.70%) |
Feb 19, 2004 | 16.80 | 16.88 | 16.67 | 16.76 | 216,281 | -0.08(-0.46%) |
Feb 18, 2004 | 17.21 | 17.21 | 16.77 | 16.84 | 381,492 | -0.32(-1.86%) |
Feb 17, 2004 | 17.06 | 17.16 | 16.95 | 17.16 | 322,729 | +0.27(+1.58%) |
Feb 13, 2004 | 16.87 | 16.93 | 16.80 | 16.89 | 308,577 | +0.06(+0.35%) |
Feb 12, 2004 | 16.84 | 16.89 | 16.79 | 16.83 | 152,596 | -0.01(-0.04%) |
Feb 11, 2004 | 16.72 | 16.89 | 16.65 | 16.84 | 300,117 | +0.19(+1.13%) |
Feb 10, 2004 | 16.56 | 16.71 | 16.51 | 16.65 | 188,130 | +0.16(+0.95%) |
Feb 09, 2004 | 16.54 | 16.60 | 16.43 | 16.49 | 171,056 | +0.03(+0.20%) |
Feb 06, 2004 | 16.25 | 16.51 | 16.25 | 16.46 | 218,127 | +0.16(+0.96%) |
Feb 05, 2004 | 16.39 | 16.43 | 16.09 | 16.30 | 489,940 | -0.01(-0.08%) |
Feb 04, 2004 | 16.56 | 16.56 | 16.30 | 16.32 | 355,649 | -0.25(-1.49%) |
Feb 03, 2004 | 16.52 | 16.68 | 16.46 | 16.56 | 260,891 | +0.05(+0.28%) |
Feb 02, 2004 | 16.45 | 16.64 | 16.33 | 16.52 | 292,272 | +0.20(+1.23%) |
Jan 30, 2004 | 16.38 | 16.43 | 16.29 | 16.32 | 205,359 | -0.09(-0.55%) |
Jan 29, 2004 | 16.41 | 16.51 | 16.28 | 16.41 | 290,733 | +0.00(+0.00%) |
Jan 28, 2004 | 16.61 | 16.62 | 16.41 | 16.41 | 289,810 | -0.20(-1.21%) |
Jan 27, 2004 | 16.51 | 16.67 | 16.48 | 16.61 | 336,420 | +0.07(+0.39%) |
Jan 26, 2004 | 16.50 | 16.58 | 16.41 | 16.54 | 237,048 | +0.05(+0.32%) |
Jan 23, 2004 | 16.48 | 16.64 | 16.41 | 16.49 | 216,589 | -0.03(-0.16%) |
Jan 22, 2004 | 16.63 | 16.73 | 16.48 | 16.52 | 207,974 | -0.16(-0.97%) |
Jan 21, 2004 | 16.39 | 16.71 | 16.39 | 16.68 | 271,813 | +0.20(+1.18%) |
Jan 20, 2004 | 16.31 | 16.50 | 16.28 | 16.49 | 279,350 | +0.20(+1.20%) |
Jan 16, 2004 | 16.25 | 16.34 | 16.22 | 16.29 | 211,358 | +0.03(+0.16%) |
Jan 15, 2004 | 16.28 | 16.33 | 16.23 | 16.27 | 311,346 | +0.07(+0.40%) |
Jan 14, 2004 | 16.19 | 16.25 | 16.13 | 16.20 | 212,281 | +0.10(+0.65%) |
Jan 13, 2004 | 16.16 | 16.21 | 16.06 | 16.10 | 286,119 | +0.01(+0.04%) |
Jan 12, 2004 | 16.30 | 16.30 | 16.05 | 16.09 | 340,420 | -0.05(-0.28%) |
Jan 09, 2004 | 16.25 | 16.25 | 16.06 | 16.14 | 305,039 | -0.07(-0.44%) |
Jan 08, 2004 | 16.35 | 16.35 | 16.14 | 16.21 | 241,816 | -0.08(-0.48%) |
Jan 07, 2004 | 16.32 | 16.32 | 16.15 | 16.28 | 319,653 | +0.08(+0.52%) |
Jan 06, 2004 | 16.25 | 16.32 | 15.96 | 16.20 | 397,490 | -0.14(-0.87%) |
Jan 05, 2004 | 16.22 | 16.38 | 16.20 | 16.34 | 251,354 | +0.12(+0.76%) |
Jan 02, 2004 | 15.86 | 16.22 | 15.86 | 16.22 | 346,573 | +0.33(+2.09%) |
Dec 31, 2003 | 16.17 | 16.26 | 15.89 | 15.89 | 442,407 | -0.18(-1.13%) |
Dec 30, 2003 | 16.11 | 16.20 | 15.94 | 16.07 | 294,425 | +0.01(+0.08%) |
Dec 29, 2003 | 16.07 | 16.12 | 15.99 | 16.06 | 424,102 | +0.02(+0.12%) |
Dec 26, 2003 | 15.93 | 16.12 | 15.89 | 16.04 | 157,673 | +0.02(+0.12%) |
Dec 24, 2003 | 15.87 | 16.06 | 15.87 | 16.02 | 100,603 | +0.09(+0.57%) |
Dec 23, 2003 | 15.85 | 15.93 | 15.76 | 15.93 | 227,203 | +0.08(+0.53%) |
Dec 22, 2003 | 15.83 | 15.91 | 15.78 | 15.84 | 269,967 | +0.00(+0.00%) |
Dec 19, 2003 | 15.86 | 15.86 | 15.73 | 15.84 | 395,797 | +0.12(+0.74%) |
Dec 18, 2003 | 15.57 | 15.73 | 15.48 | 15.73 | 307,962 | +0.29(+1.85%) |
Dec 17, 2003 | 15.47 | 15.48 | 15.35 | 15.44 | 367,493 | -0.08(-0.54%) |
Dec 16, 2003 | 15.15 | 15.52 | 15.15 | 15.52 | 757,292 | +0.31(+2.05%) |
Dec 15, 2003 | 15.35 | 15.35 | 15.21 | 15.21 | 361,648 | +0.03(+0.21%) |
Dec 12, 2003 | 15.21 | 15.24 | 15.10 | 15.18 | 398,413 | +0.06(+0.43%) |
Dec 11, 2003 | 15.18 | 15.29 | 15.08 | 15.11 | 299,040 | +0.00(+0.00%) |
Dec 10, 2003 | 15.18 | 15.21 | 15.06 | 15.11 | 348,265 | -0.03(-0.21%) |
Dec 09, 2003 | 15.43 | 15.43 | 15.14 | 15.15 | 329,036 | -0.25(-1.65%) |
Dec 08, 2003 | 15.21 | 15.40 | 15.24 | 15.40 | 374,415 | +0.19(+1.24%) |
Dec 05, 2003 | 15.18 | 15.21 | 15.13 | 15.21 | 161,211 | +0.07(+0.43%) |
Dec 04, 2003 | 15.23 | 15.24 | 15.10 | 15.15 | 373,339 | -0.03(-0.21%) |
Dec 03, 2003 | 15.30 | 15.32 | 15.13 | 15.18 | 343,804 | -0.03(-0.21%) |
Dec 02, 2003 | 15.34 | 15.34 | 15.21 | 15.21 | 468,404 | -0.06(-0.38%) |
Dec 01, 2003 | 15.18 | 15.26 | 15.18 | 15.27 | 337,651 | +0.25(+1.69%) |
Nov 28, 2003 | 15.07 | 15.11 | 15.01 | 15.02 | 155,827 | -0.05(-0.35%) |
Nov 26, 2003 | 15.15 | 15.20 | 15.02 | 15.07 | 220,280 | +0.05(+0.35%) |
Nov 25, 2003 | 14.97 | 15.04 | 14.96 | 15.02 | 443,638 | +0.02(+0.13%) |
Nov 24, 2003 | 14.91 | 15.00 | 14.83 | 15.00 | 312,115 | +0.20(+1.36%) |
Nov 21, 2003 | 14.82 | 14.93 | 14.80 | 14.80 | 213,204 | -0.02(-0.13%) |
Nov 20, 2003 | 14.92 | 14.94 | 14.80 | 14.82 | 273,505 | -0.10(-0.70%) |
Nov 19, 2003 | 14.98 | 15.03 | 14.85 | 14.92 | 446,868 | +0.00(+0.00%) |
Nov 18, 2003 | 15.20 | 15.20 | 14.92 | 14.92 | 287,657 | -0.10(-0.65%) |
Nov 17, 2003 | 14.96 | 15.04 | 14.96 | 15.02 | 270,428 | -0.03(-0.22%) |
Nov 14, 2003 | 15.00 | 15.11 | 15.04 | 15.05 | 266,429 | +0.05(+0.35%) |
Nov 13, 2003 | 15.13 | 15.18 | 14.98 | 15.00 | 361,494 | -0.05(-0.35%) |
Nov 12, 2003 | 14.93 | 15.05 | 14.93 | 15.05 | 409,334 | +0.13(+0.87%) |
Nov 11, 2003 | 14.95 | 14.95 | 14.86 | 14.92 | 176,286 | -0.02(-0.13%) |
Nov 10, 2003 | 14.87 | 15.00 | 14.82 | 14.94 | 339,804 | +0.12(+0.83%) |
Nov 07, 2003 | 14.97 | 14.98 | 14.80 | 14.82 | 453,329 | -0.05(-0.31%) |
Nov 06, 2003 | 14.92 | 14.93 | 14.86 | 14.86 | 390,106 | -0.01(-0.04%) |
Nov 05, 2003 | 15.25 | 14.95 | 14.91 | 14.87 | 570,545 | -0.05(-0.35%) |
Nov 04, 2003 | 15.25 | 15.25 | 14.91 | 14.92 | 447,988 | -0.20(-1.29%) |
Nov 03, 2003 | 14.53 | 15.37 | 14.82 | 15.11 | 957,014 | +0.59(+4.03%) |
Oct 31, 2003 | 14.23 | 14.53 | 14.27 | 14.53 | 370,108 | +0.30(+2.10%) |
Oct 30, 2003 | 14.33 | 14.33 | 14.18 | 14.23 | 285,811 | +0.02(+0.14%) |
Oct 29, 2003 | 14.30 | 14.38 | 14.15 | 14.21 | 573,314 | -0.05(-0.36%) |
Oct 28, 2003 | 14.39 | 14.40 | 14.16 | 14.26 | 455,021 | -0.16(-1.08%) |
Oct 27, 2003 | 14.63 | 14.69 | 14.41 | 14.42 | 671,302 | -0.18(-1.20%) |
Oct 24, 2003 | 14.69 | 14.81 | 14.57 | 14.59 | 333,190 | -0.10(-0.66%) |
Oct 23, 2003 | 14.76 | 14.76 | 14.68 | 14.69 | 361,340 | -0.06(-0.44%) |
Oct 22, 2003 | 14.95 | 15.01 | 14.76 | 14.76 | 643,460 | -0.20(-1.30%) |
Oct 21, 2003 | 14.98 | 15.06 | 14.95 | 14.95 | 414,718 | -0.03(-0.22%) |
Oct 20, 2003 | 14.96 | 15.11 | 14.96 | 14.98 | 173,671 | -0.05(-0.30%) |
Oct 17, 2003 | 15.24 | 15.26 | 14.95 | 15.03 | 227,049 | -0.16(-1.07%) |
Oct 16, 2003 | 15.09 | 15.31 | 15.13 | 15.19 | 322,422 | +0.10(+0.65%) |
Oct 15, 2003 | 15.31 | 15.37 | 15.02 | 15.09 | 336,882 | -0.06(-0.39%) |
Oct 14, 2003 | 15.31 | 15.31 | 15.13 | 15.15 | 153,981 | -0.09(-0.60%) |
Oct 13, 2003 | 15.18 | 15.28 | 15.15 | 15.24 | 192,899 | +0.07(+0.43%) |
Oct 10, 2003 | 15.34 | 15.42 | 15.15 | 15.18 | 201,513 | -0.12(-0.81%) |
Oct 09, 2003 | 15.26 | 15.36 | 15.22 | 15.30 | 250,892 | +0.20(+1.29%) |
Oct 08, 2003 | 15.41 | 15.43 | 15.01 | 15.11 | 402,874 | -0.36(-2.35%) |
Oct 07, 2003 | 15.43 | 15.49 | 15.28 | 15.47 | 237,201 | +0.04(+0.25%) |
Oct 06, 2003 | 15.37 | 15.43 | 15.26 | 15.43 | 200,437 | +0.08(+0.55%) |
Oct 03, 2003 | 15.31 | 15.37 | 15.25 | 15.35 | 293,964 | +0.19(+1.24%) |
Oct 02, 2003 | 15.00 | 15.16 | 14.99 | 15.16 | 217,358 | +0.14(+0.95%) |
Oct 01, 2003 | 14.79 | 15.06 | 14.79 | 15.02 | 269,967 | +0.16(+1.09%) |
Sep 30, 2003 | 14.93 | 15.02 | 14.83 | 14.85 | 293,964 | -0.03(-0.17%) |
Sep 29, 2003 | 14.88 | 14.93 | 14.80 | 14.88 | 397,336 | +0.12(+0.84%) |
Sep 26, 2003 | 15.04 | 14.82 | 14.73 | 14.76 | 473,634 | -0.28(-1.86%) |
Sep 25, 2003 | 15.19 | 15.24 | 14.98 | 15.04 | 408,719 | -0.06(-0.39%) |
Sep 24, 2003 | 15.08 | 15.19 | 15.04 | 15.09 | 293,656 | -0.03(-0.21%) |
Sep 23, 2003 | 15.28 | 15.28 | 15.04 | 15.13 | 389,491 | -0.05(-0.34%) |
Sep 22, 2003 | 15.28 | 15.35 | 15.17 | 15.18 | 190,284 | -0.27(-1.73%) |
Sep 19, 2003 | 15.22 | 15.39 | 15.22 | 15.45 | 486,556 | +0.25(+1.63%) |
Sep 18, 2003 | 15.07 | 15.24 | 15.04 | 15.20 | 338,420 | +0.17(+1.12%) |
Sep 17, 2003 | 15.16 | 15.17 | 14.95 | 15.03 | 476,865 | -0.20(-1.32%) |
Sep 16, 2003 | 15.26 | 15.48 | 15.23 | 15.23 | 417,026 | -0.02(-0.13%) |
Sep 15, 2003 | 15.61 | 15.66 | 15.21 | 15.25 | 524,859 | -0.30(-1.92%) |
Sep 12, 2003 | 15.35 | 15.67 | 15.31 | 15.55 | 237,201 | +0.22(+1.44%) |
Sep 11, 2003 | 15.28 | 15.39 | 15.18 | 15.33 | 202,283 | -0.02(-0.13%) |
Sep 10, 2003 | 15.29 | 15.47 | 15.24 | 15.35 | 174,594 | -0.06(-0.38%) |
Sep 09, 2003 | 15.57 | 15.59 | 15.34 | 15.41 | 228,895 | -0.12(-0.80%) |
Sep 08, 2003 | 15.41 | 15.58 | 15.34 | 15.53 | 205,513 | +0.13(+0.84%) |
Sep 05, 2003 | 15.43 | 15.47 | 15.33 | 15.40 | 339,804 | -0.04(-0.25%) |
Sep 04, 2003 | 15.38 | 15.47 | 15.19 | 15.44 | 437,331 | +0.06(+0.38%) |
Sep 03, 2003 | 15.15 | 15.41 | 15.08 | 15.38 | 390,260 | +0.29(+1.90%) |
Sep 02, 2003 | 15.15 | 15.15 | 14.87 | 15.09 | 297,963 | +0.05(+0.30%) |
Aug 29, 2003 | 14.96 | 15.08 | 14.90 | 15.05 | 293,502 | +0.13(+0.87%) |
Aug 28, 2003 | 15.00 | 15.03 | 14.87 | 14.92 | 188,438 | -0.07(-0.48%) |
Aug 27, 2003 | 15.08 | 15.08 | 14.92 | 14.99 | 200,283 | -0.05(-0.30%) |
Aug 26, 2003 | 14.93 | 15.07 | 14.79 | 15.04 | 279,965 | +0.12(+0.78%) |
Aug 25, 2003 | 14.84 | 14.97 | 14.84 | 14.92 | 173,671 | +0.03(+0.22%) |
Aug 22, 2003 | 15.17 | 15.19 | 14.88 | 14.89 | 301,040 | -0.31(-2.05%) |
Aug 21, 2003 | 15.28 | 15.34 | 15.13 | 15.20 | 394,721 | -0.18(-1.14%) |
Aug 20, 2003 | 14.98 | 15.39 | 14.96 | 15.37 | 266,429 | +0.39(+2.60%) |
Aug 19, 2003 | 15.05 | 15.18 | 14.96 | 14.98 | 275,197 | -0.21(-1.41%) |
Aug 18, 2003 | 15.28 | 15.31 | 15.12 | 15.20 | 227,049 | +0.01(+0.09%) |
Aug 15, 2003 | 15.21 | 15.37 | 15.07 | 15.19 | 244,893 | -0.08(-0.51%) |
Aug 14, 2003 | 15.24 | 15.29 | 15.10 | 15.26 | 205,359 | +0.07(+0.43%) |
Aug 13, 2003 | 15.29 | 15.35 | 15.17 | 15.20 | 230,125 | -0.09(-0.60%) |
Aug 12, 2003 | 15.06 | 15.37 | 15.06 | 15.29 | 241,816 | +0.14(+0.90%) |
Aug 11, 2003 | 15.15 | 15.31 | 14.94 | 15.15 | 426,871 | +0.03(+0.17%) |
Aug 08, 2003 | 15.12 | 15.21 | 14.97 | 15.13 | 402,104 | -0.06(-0.39%) |
Aug 07, 2003 | 14.90 | 15.21 | 14.85 | 15.19 | 614,694 | +0.29(+1.92%) |
Aug 06, 2003 | 14.89 | 15.00 | 14.63 | 14.90 | 518,244 | +0.01(+0.09%) |
Aug 05, 2003 | 15.15 | 15.18 | 14.82 | 14.89 | 442,561 | -0.18(-1.17%) |
Aug 04, 2003 | 15.15 | 15.15 | 14.83 | 15.06 | 709,144 | +0.00(+0.00%) |
Aug 01, 2003 | 15.36 | 15.57 | 14.95 | 15.06 | 1,514,892 | -0.66(-4.22%) |
Jul 31, 2003 | 16.80 | 16.80 | 15.69 | 15.73 | 1,879,002 | -1.10(-6.53%) |
Jul 30, 2003 | 16.89 | 16.89 | 16.51 | 16.82 | 605,310 | -0.07(-0.39%) |
Jul 29, 2003 | 16.89 | 16.93 | 16.65 | 16.89 | 348,419 | +0.10(+0.62%) |
Jul 28, 2003 | 16.87 | 16.90 | 16.69 | 16.79 | 216,589 | -0.08(-0.46%) |
Jul 25, 2003 | 16.94 | 17.03 | 16.73 | 16.86 | 417,949 | -0.18(-1.07%) |
Jul 24, 2003 | 17.07 | 17.16 | 16.99 | 17.05 | 225,203 | +0.14(+0.81%) |
Jul 23, 2003 | 17.06 | 17.10 | 16.80 | 16.91 | 307,501 | -0.06(-0.34%) |
Jul 22, 2003 | 17.01 | 17.16 | 16.97 | 16.97 | 319,499 | -0.03(-0.19%) |
Jul 21, 2003 | 17.18 | 17.26 | 16.92 | 17.00 | 262,275 | -0.16(-0.91%) |
Jul 18, 2003 | 17.16 | 17.19 | 17.06 | 17.16 | 250,892 | +0.10(+0.57%) |
Jul 17, 2003 | 17.06 | 17.12 | 16.93 | 17.06 | 302,886 | -0.02(-0.11%) |
Jul 16, 2003 | 17.44 | 17.44 | 17.04 | 17.08 | 441,946 | -0.20(-1.13%) |
Jul 15, 2003 | 17.56 | 17.60 | 17.27 | 17.27 | 331,651 | -0.24(-1.37%) |
Jul 14, 2003 | 17.79 | 17.79 | 17.51 | 17.51 | 285,042 | -0.12(-0.66%) |
Jul 11, 2003 | 17.65 | 17.75 | 17.56 | 17.63 | 476,865 | +0.05(+0.26%) |
Jul 10, 2003 | 17.67 | 17.68 | 17.50 | 17.58 | 429,947 | -0.08(-0.44%) |
Jul 09, 2003 | 17.63 | 17.88 | 17.55 | 17.66 | 826,514 | +0.05(+0.26%) |
Jul 08, 2003 | 17.42 | 17.69 | 17.41 | 17.62 | 664,534 | +0.24(+1.38%) |
Jul 07, 2003 | 17.31 | 17.50 | 17.27 | 17.38 | 462,097 | +0.21(+1.25%) |
Jul 03, 2003 | 17.22 | 17.29 | 17.16 | 17.16 | 207,051 | -0.06(-0.34%) |
Jul 02, 2003 | 17.00 | 17.22 | 16.95 | 17.22 | 325,191 | +0.27(+1.61%) |
Jul 01, 2003 | 16.97 | 17.04 | 16.71 | 16.95 | 521,474 | +0.01(+0.08%) |
Jun 30, 2003 | 17.49 | 17.49 | 16.87 | 16.93 | 638,845 | +0.02(+0.12%) |
Jun 27, 2003 | 17.13 | 17.14 | 16.88 | 16.92 | 255,199 | -0.19(-1.10%) |
Jun 26, 2003 | 17.06 | 17.26 | 16.97 | 17.10 | 446,868 | -0.02(-0.11%) |
Jun 25, 2003 | 17.03 | 17.31 | 17.03 | 17.12 | 1,589,498 | +0.05(+0.30%) |
Jun 24, 2003 | 16.91 | 17.10 | 16.85 | 17.07 | 290,118 | +0.14(+0.84%) |
Jun 23, 2003 | 17.23 | 17.23 | 16.92 | 16.93 | 295,963 | -0.29(-1.66%) |
Jun 20, 2003 | 17.23 | 17.28 | 17.14 | 17.21 | 357,341 | -0.01(-0.08%) |
Jun 19, 2003 | 17.40 | 17.40 | 17.15 | 17.23 | 327,652 | -0.01(-0.04%) |
Jun 18, 2003 | 17.39 | 17.48 | 17.10 | 17.23 | 239,663 | -0.11(-0.64%) |
Jun 17, 2003 | 17.23 | 17.46 | 17.10 | 17.34 | 419,795 | +0.14(+0.79%) |
Jun 16, 2003 | 17.13 | 17.21 | 16.98 | 17.21 | 429,640 | +0.10(+0.61%) |
Jun 13, 2003 | 17.42 | 17.49 | 16.97 | 17.10 | 387,491 | -0.24(-1.39%) |
Jun 12, 2003 | 17.39 | 17.42 | 17.22 | 17.34 | 359,033 | +0.12(+0.68%) |
Jun 11, 2003 | 17.10 | 17.23 | 16.99 | 17.23 | 674,687 | +0.25(+1.49%) |
Jun 10, 2003 | 16.84 | 17.08 | 16.83 | 16.97 | 508,092 | +0.18(+1.08%) |
Jun 09, 2003 | 16.77 | 16.92 | 16.64 | 16.79 | 530,243 | +0.06(+0.39%) |
Jun 06, 2003 | 17.10 | 17.16 | 16.68 | 16.73 | 471,634 | -0.14(-0.85%) |
Jun 05, 2003 | 16.74 | 16.92 | 16.74 | 16.87 | 314,884 | -0.07(-0.38%) |
Jun 04, 2003 | 16.85 | 16.95 | 16.79 | 16.93 | 527,935 | +0.10(+0.62%) |
Jun 03, 2003 | 16.87 | 16.88 | 16.76 | 16.83 | 279,196 | -0.07(-0.42%) |
Jun 02, 2003 | 16.77 | 17.06 | 16.72 | 16.90 | 399,951 | +0.28(+1.68%) |
May 30, 2003 | 16.56 | 16.74 | 16.49 | 16.62 | 377,338 | +0.13(+0.79%) |
May 29, 2003 | 16.54 | 16.64 | 16.38 | 16.49 | 472,557 | +0.11(+0.67%) |
May 28, 2003 | 16.64 | 16.71 | 16.36 | 16.38 | 437,331 | -0.20(-1.22%) |
May 27, 2003 | 16.67 | 16.72 | 16.37 | 16.58 | 674,533 | -0.09(-0.55%) |
May 23, 2003 | 16.35 | 16.72 | 16.28 | 16.67 | 342,881 | +0.45(+2.81%) |
May 22, 2003 | 16.14 | 16.28 | 16.01 | 16.22 | 355,341 | +0.08(+0.52%) |
May 21, 2003 | 15.91 | 16.17 | 15.84 | 16.14 | 289,657 | +0.22(+1.39%) |
May 20, 2003 | 15.83 | 15.93 | 15.73 | 15.91 | 323,652 | +0.13(+0.82%) |
May 19, 2003 | 15.91 | 15.93 | 15.65 | 15.78 | 242,739 | -0.10(-0.65%) |
May 16, 2003 | 15.74 | 15.89 | 15.61 | 15.89 | 245,047 | +0.18(+1.12%) |
May 15, 2003 | 15.71 | 15.73 | 15.56 | 15.71 | 188,592 | +0.07(+0.46%) |
May 14, 2003 | 15.80 | 15.80 | 15.57 | 15.64 | 371,647 | -0.06(-0.41%) |
May 13, 2003 | 15.61 | 15.80 | 15.45 | 15.71 | 337,497 | +0.05(+0.29%) |
May 12, 2003 | 15.34 | 15.71 | 15.31 | 15.66 | 353,649 | +0.29(+1.90%) |
May 09, 2003 | 15.34 | 15.41 | 15.29 | 15.37 | 231,202 | +0.10(+0.68%) |
May 08, 2003 | 15.29 | 15.43 | 15.19 | 15.26 | 231,971 | -0.05(-0.34%) |
May 07, 2003 | 15.27 | 15.34 | 15.18 | 15.32 | 424,563 | +0.07(+0.47%) |
May 06, 2003 | 15.28 | 15.34 | 15.20 | 15.24 | 346,727 | -0.03(-0.21%) |
May 05, 2003 | 15.37 | 15.43 | 15.21 | 15.28 | 437,331 | +0.00(+0.00%) |
May 02, 2003 | 15.21 | 15.37 | 15.21 | 15.28 | 269,813 | +0.06(+0.43%) |