Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 21.38 | 21.55 | 20.92 | 20.93 | 387,983 | -0.19(-0.88%) |
Apr 29, 2004 | 21.82 | 22.14 | 20.86 | 21.12 | 379,613 | -0.70(-3.19%) |
Apr 28, 2004 | 22.29 | 22.38 | 21.58 | 21.82 | 240,618 | -0.65(-2.91%) |
Apr 27, 2004 | 22.68 | 23.22 | 22.30 | 22.47 | 317,130 | -0.08(-0.34%) |
Apr 26, 2004 | 23.52 | 23.61 | 22.27 | 22.55 | 236,256 | -1.08(-4.56%) |
Apr 23, 2004 | 23.17 | 23.68 | 22.80 | 23.62 | 394,703 | +0.60(+2.62%) |
Apr 22, 2004 | 24.45 | 24.60 | 22.54 | 23.02 | 705,939 | -2.55(-9.98%) |
Apr 21, 2004 | 25.11 | 25.64 | 24.73 | 25.57 | 109,993 | +0.73(+2.94%) |
Apr 20, 2004 | 25.50 | 25.72 | 24.84 | 24.84 | 128,148 | -0.68(-2.66%) |
Apr 19, 2004 | 25.53 | 25.74 | 25.33 | 25.52 | 217,747 | +0.08(+0.30%) |
Apr 16, 2004 | 25.49 | 25.57 | 25.18 | 25.45 | 279,758 | +0.42(+1.69%) |
Apr 15, 2004 | 25.13 | 25.26 | 24.90 | 25.02 | 269,266 | +0.03(+0.10%) |
Apr 14, 2004 | 24.75 | 25.67 | 24.75 | 25.00 | 172,712 | +0.13(+0.51%) |
Apr 13, 2004 | 25.88 | 26.25 | 24.67 | 24.87 | 191,692 | -0.96(-3.71%) |
Apr 12, 2004 | 25.79 | 25.87 | 25.33 | 25.83 | 341,062 | +0.10(+0.40%) |
Apr 08, 2004 | 25.88 | 26.09 | 25.67 | 25.73 | 163,634 | -0.14(-0.52%) |
Apr 07, 2004 | 25.94 | 26.13 | 25.65 | 25.86 | 139,820 | +0.13(+0.49%) |
Apr 06, 2004 | 26.30 | 26.30 | 25.61 | 25.74 | 117,538 | -0.47(-1.78%) |
Apr 05, 2004 | 26.34 | 26.45 | 25.99 | 26.20 | 299,682 | +0.30(+1.15%) |
Apr 02, 2004 | 26.13 | 27.14 | 25.75 | 25.91 | 390,695 | -0.14(-0.52%) |
Apr 01, 2004 | 25.02 | 26.05 | 25.02 | 26.04 | 391,048 | +0.98(+3.93%) |
Mar 31, 2004 | 24.85 | 25.16 | 24.56 | 25.06 | 266,908 | +0.37(+1.51%) |
Mar 30, 2004 | 24.03 | 24.77 | 24.02 | 24.68 | 354,266 | +0.65(+2.72%) |
Mar 29, 2004 | 23.22 | 24.38 | 23.16 | 24.03 | 270,680 | +0.87(+3.77%) |
Mar 26, 2004 | 23.24 | 23.31 | 22.90 | 23.16 | 419,461 | +0.01(+0.04%) |
Mar 25, 2004 | 23.11 | 23.33 | 22.77 | 23.15 | 401,541 | +0.10(+0.44%) |
Mar 24, 2004 | 23.76 | 23.76 | 23.00 | 23.05 | 166,346 | -0.59(-2.48%) |
Mar 23, 2004 | 23.50 | 24.05 | 23.05 | 23.63 | 275,986 | +0.19(+0.80%) |
Mar 22, 2004 | 23.91 | 23.97 | 22.94 | 23.45 | 152,552 | -0.46(-1.92%) |
Mar 19, 2004 | 24.17 | 24.17 | 23.75 | 23.90 | 196,054 | -0.06(-0.25%) |
Mar 18, 2004 | 24.62 | 24.62 | 23.75 | 23.96 | 246,395 | -0.66(-2.69%) |
Mar 17, 2004 | 24.04 | 25.08 | 23.87 | 24.62 | 326,208 | +0.53(+2.22%) |
Mar 16, 2004 | 24.17 | 24.43 | 23.79 | 24.09 | 180,964 | -0.09(-0.39%) |
Mar 15, 2004 | 24.09 | 24.47 | 23.75 | 24.18 | 162,455 | -0.04(-0.18%) |
Mar 12, 2004 | 23.94 | 24.25 | 23.81 | 24.23 | 504,815 | +0.27(+1.13%) |
Mar 11, 2004 | 24.27 | 24.60 | 23.58 | 23.95 | 113,412 | -0.34(-1.40%) |
Mar 10, 2004 | 24.56 | 24.60 | 24.29 | 24.29 | 82,524 | -0.23(-0.93%) |
Mar 09, 2004 | 24.31 | 24.60 | 24.20 | 24.52 | 141,942 | +0.17(+0.70%) |
Mar 08, 2004 | 24.31 | 24.61 | 24.22 | 24.35 | 88,890 | -0.04(-0.17%) |
Mar 05, 2004 | 24.28 | 24.63 | 24.28 | 24.40 | 69,556 | -0.12(-0.48%) |
Mar 04, 2004 | 24.43 | 24.60 | 24.10 | 24.51 | 123,315 | +0.05(+0.21%) |
Mar 03, 2004 | 24.35 | 24.60 | 24.07 | 24.46 | 97,379 | +0.02(+0.07%) |
Mar 02, 2004 | 24.89 | 24.99 | 24.39 | 24.45 | 264,196 | -0.53(-2.14%) |
Mar 01, 2004 | 24.52 | 25.07 | 24.26 | 24.98 | 162,219 | +0.51(+2.08%) |
Feb 27, 2004 | 24.45 | 24.51 | 24.10 | 24.47 | 98,086 | -0.06(-0.24%) |
Feb 26, 2004 | 24.14 | 24.72 | 24.13 | 24.53 | 165,402 | +0.36(+1.51%) |
Feb 25, 2004 | 23.67 | 24.24 | 23.67 | 24.17 | 203,128 | +0.34(+1.42%) |
Feb 24, 2004 | 23.51 | 24.13 | 23.51 | 23.83 | 194,758 | +0.29(+1.23%) |
Feb 23, 2004 | 24.17 | 24.17 | 23.28 | 23.54 | 449,995 | -0.70(-2.87%) |
Feb 20, 2004 | 24.35 | 24.51 | 24.23 | 24.23 | 197,705 | -0.37(-1.52%) |
Feb 19, 2004 | 24.98 | 25.23 | 24.30 | 24.61 | 419,107 | -0.32(-1.29%) |
Feb 18, 2004 | 24.60 | 25.02 | 24.60 | 24.93 | 278,343 | +0.42(+1.70%) |
Feb 17, 2004 | 24.51 | 24.60 | 24.24 | 24.51 | 294,141 | +0.08(+0.35%) |
Feb 13, 2004 | 24.79 | 24.79 | 24.24 | 24.43 | 538,178 | -0.42(-1.71%) |
Feb 12, 2004 | 24.47 | 25.02 | 24.37 | 24.85 | 391,992 | -0.08(-0.34%) |
Feb 11, 2004 | 24.66 | 25.43 | 24.47 | 24.94 | 534,523 | +0.29(+1.17%) |
Feb 10, 2004 | 24.18 | 24.87 | 23.92 | 24.65 | 658,075 | +0.33(+1.36%) |
Feb 09, 2004 | 22.73 | 24.55 | 22.66 | 24.32 | 519,197 | +1.63(+7.18%) |
Feb 06, 2004 | 22.35 | 22.81 | 22.29 | 22.69 | 193,225 | +0.35(+1.56%) |
Feb 05, 2004 | 21.80 | 22.34 | 21.66 | 22.34 | 214,799 | +0.54(+2.49%) |
Feb 04, 2004 | 22.30 | 22.43 | 21.60 | 21.80 | 217,275 | -0.65(-2.91%) |
Feb 03, 2004 | 21.60 | 22.46 | 21.38 | 22.45 | 281,526 | +0.87(+4.01%) |
Feb 02, 2004 | 21.80 | 22.01 | 21.41 | 21.59 | 397,179 | -0.14(-0.66%) |
Jan 30, 2004 | 22.46 | 22.49 | 21.73 | 21.73 | 205,486 | -0.51(-2.29%) |
Jan 29, 2004 | 21.30 | 22.56 | 21.30 | 22.24 | 223,170 | +1.03(+4.88%) |
Jan 28, 2004 | 21.76 | 21.92 | 21.16 | 21.21 | 154,438 | -0.38(-1.77%) |
Jan 27, 2004 | 22.05 | 22.27 | 21.58 | 21.59 | 92,545 | -0.64(-2.90%) |
Jan 26, 2004 | 21.85 | 22.23 | 21.57 | 22.23 | 76,158 | +0.27(+1.24%) |
Jan 23, 2004 | 21.27 | 21.97 | 21.22 | 21.96 | 115,298 | +0.83(+3.93%) |
Jan 22, 2004 | 21.12 | 21.44 | 20.83 | 21.13 | 134,633 | +0.00(+0.00%) |
Jan 21, 2004 | 21.31 | 21.46 | 21.08 | 21.13 | 222,462 | -0.25(-1.15%) |
Jan 20, 2004 | 21.59 | 21.59 | 21.17 | 21.38 | 204,307 | +0.00(+0.00%) |
Jan 16, 2004 | 21.24 | 21.82 | 21.08 | 21.38 | 91,366 | +0.26(+1.25%) |
Jan 15, 2004 | 21.46 | 21.51 | 20.95 | 21.11 | 110,473 | -0.46(-2.12%) |
Jan 14, 2004 | 21.27 | 21.60 | 21.16 | 21.57 | 51,036 | +0.37(+1.76%) |
Jan 13, 2004 | 21.16 | 21.25 | 21.00 | 21.20 | 61,795 | +0.04(+0.20%) |
Jan 12, 2004 | 20.65 | 21.16 | 20.65 | 21.15 | 70,088 | +0.40(+1.92%) |
Jan 09, 2004 | 20.99 | 21.07 | 20.65 | 20.76 | 164,137 | -0.17(-0.81%) |
Jan 08, 2004 | 20.48 | 20.99 | 20.43 | 20.93 | 104,294 | +0.45(+2.20%) |
Jan 07, 2004 | 20.33 | 20.66 | 20.33 | 20.48 | 118,853 | -0.05(-0.25%) |
Jan 06, 2004 | 20.35 | 20.78 | 20.35 | 20.53 | 88,301 | +0.02(+0.10%) |
Jan 05, 2004 | 20.23 | 20.78 | 20.01 | 20.51 | 167,525 | +0.39(+1.92%) |
Jan 02, 2004 | 20.20 | 20.60 | 19.98 | 20.12 | 118,599 | -0.07(-0.34%) |
Dec 31, 2003 | 20.63 | 20.67 | 20.06 | 20.19 | 85,707 | -0.42(-2.06%) |
Dec 30, 2003 | 20.37 | 20.62 | 20.36 | 20.61 | 70,497 | +0.16(+0.79%) |
Dec 29, 2003 | 20.32 | 20.54 | 20.12 | 20.45 | 96,944 | +0.32(+1.60%) |
Dec 26, 2003 | 19.99 | 20.15 | 19.76 | 20.13 | 28,132 | +0.18(+0.89%) |
Dec 24, 2003 | 20.06 | 20.13 | 19.82 | 19.95 | 38,437 | -0.09(-0.47%) |
Dec 23, 2003 | 19.93 | 20.04 | 19.66 | 20.04 | 198,673 | +0.41(+2.07%) |
Dec 22, 2003 | 19.47 | 19.64 | 19.37 | 19.64 | 135,951 | -0.01(-0.04%) |
Dec 19, 2003 | 20.04 | 20.07 | 19.24 | 19.64 | 229,170 | +0.01(+0.04%) |
Dec 18, 2003 | 19.38 | 19.79 | 19.15 | 19.64 | 75,873 | +0.21(+1.09%) |
Dec 17, 2003 | 19.58 | 19.64 | 19.22 | 19.42 | 96,566 | -0.16(-0.82%) |
Dec 16, 2003 | 19.04 | 19.59 | 19.04 | 19.59 | 106,229 | +0.36(+1.90%) |
Dec 15, 2003 | 19.51 | 20.48 | 19.10 | 19.22 | 217,588 | -0.27(-1.39%) |
Dec 12, 2003 | 19.52 | 19.81 | 19.36 | 19.49 | 203,647 | +0.03(+0.13%) |
Dec 11, 2003 | 18.29 | 19.59 | 18.29 | 19.47 | 200,770 | +0.98(+5.28%) |
Dec 10, 2003 | 18.41 | 18.75 | 18.30 | 18.49 | 92,839 | +0.08(+0.41%) |
Dec 09, 2003 | 19.02 | 19.09 | 18.37 | 18.42 | 141,180 | -0.57(-2.99%) |
Dec 08, 2003 | 18.70 | 19.07 | 18.66 | 18.98 | 119,099 | +0.41(+2.19%) |
Dec 05, 2003 | 18.66 | 18.86 | 18.50 | 18.58 | 68,117 | -0.08(-0.45%) |
Dec 04, 2003 | 18.08 | 18.76 | 18.07 | 18.66 | 181,424 | +0.52(+2.85%) |
Dec 03, 2003 | 18.67 | 19.00 | 18.14 | 18.14 | 160,980 | -0.53(-2.86%) |
Dec 02, 2003 | 18.84 | 19.14 | 18.51 | 18.68 | 128,322 | -0.14(-0.77%) |
Dec 01, 2003 | 18.17 | 19.12 | 18.17 | 18.82 | 166,941 | +0.79(+4.37%) |
Nov 28, 2003 | 18.19 | 18.24 | 18.01 | 18.03 | 31,263 | -0.03(-0.19%) |
Nov 26, 2003 | 18.08 | 18.47 | 17.98 | 18.07 | 96,810 | +0.01(+0.05%) |
Nov 25, 2003 | 18.04 | 18.37 | 17.80 | 18.06 | 218,310 | +0.18(+1.00%) |
Nov 24, 2003 | 17.29 | 18.30 | 17.29 | 17.88 | 411,876 | +0.55(+3.18%) |
Nov 21, 2003 | 17.08 | 17.36 | 17.08 | 17.33 | 124,456 | +0.24(+1.39%) |
Nov 20, 2003 | 16.77 | 17.16 | 16.71 | 17.09 | 234,737 | +0.30(+1.77%) |
Nov 19, 2003 | 16.69 | 17.17 | 16.68 | 16.80 | 254,377 | +0.02(+0.10%) |
Nov 18, 2003 | 16.93 | 17.06 | 16.65 | 16.78 | 129,897 | -0.15(-0.90%) |
Nov 17, 2003 | 16.87 | 16.93 | 16.24 | 16.93 | 157,642 | -0.03(-0.15%) |
Nov 14, 2003 | 17.21 | 17.35 | 16.94 | 16.96 | 92,013 | -0.36(-2.11%) |
Nov 13, 2003 | 17.04 | 17.51 | 17.04 | 17.32 | 104,275 | +0.25(+1.44%) |
Nov 12, 2003 | 16.77 | 17.19 | 16.77 | 17.07 | 97,831 | +0.27(+1.62%) |
Nov 11, 2003 | 17.22 | 17.51 | 16.66 | 16.80 | 93,312 | -0.43(-2.51%) |
Nov 10, 2003 | 17.19 | 17.80 | 17.19 | 17.24 | 122,217 | +0.03(+0.15%) |
Nov 07, 2003 | 17.64 | 17.71 | 17.07 | 17.21 | 183,817 | -0.37(-2.12%) |
Nov 06, 2003 | 17.47 | 17.60 | 17.19 | 17.58 | 105,143 | +0.13(+0.73%) |
Nov 05, 2003 | 17.47 | 17.58 | 17.21 | 17.46 | 279,389 | -0.02(-0.10%) |
Nov 04, 2003 | 17.54 | 17.60 | 17.39 | 17.47 | 455,735 | +0.02(+0.10%) |
Nov 03, 2003 | 17.43 | 17.69 | 17.38 | 17.46 | 181,917 | +0.19(+1.08%) |
Oct 31, 2003 | 17.35 | 17.47 | 17.17 | 17.27 | 259,601 | -0.08(-0.49%) |
Oct 30, 2003 | 17.30 | 18.02 | 17.35 | 17.35 | 153,850 | +0.05(+0.29%) |
Oct 29, 2003 | 17.28 | 17.30 | 16.91 | 17.30 | 402,971 | -0.03(-0.20%) |
Oct 28, 2003 | 17.10 | 17.35 | 16.75 | 17.34 | 261,400 | +0.34(+2.00%) |
Oct 27, 2003 | 17.08 | 17.60 | 15.86 | 17.00 | 539,357 | -0.64(-3.65%) |
Oct 24, 2003 | 16.54 | 17.69 | 16.54 | 17.64 | 428,538 | +1.09(+6.56%) |
Oct 23, 2003 | 17.00 | 17.11 | 16.54 | 16.56 | 233,308 | -0.48(-2.84%) |
Oct 22, 2003 | 17.45 | 17.45 | 17.04 | 17.04 | 184,501 | -0.39(-2.24%) |
Oct 21, 2003 | 17.60 | 17.60 | 17.21 | 17.43 | 52,404 | -0.14(-0.77%) |
Oct 20, 2003 | 17.54 | 17.71 | 17.46 | 17.57 | 60,428 | +0.04(+0.24%) |
Oct 17, 2003 | 17.97 | 17.98 | 17.44 | 17.52 | 140,343 | -0.27(-1.53%) |
Oct 16, 2003 | 18.11 | 18.08 | 17.63 | 17.80 | 115,664 | -0.31(-1.73%) |
Oct 15, 2003 | 17.97 | 18.33 | 17.85 | 18.11 | 70,415 | +0.14(+0.75%) |
Oct 14, 2003 | 17.73 | 18.10 | 17.73 | 17.97 | 68,014 | +0.17(+0.95%) |
Oct 13, 2003 | 17.79 | 18.10 | 17.56 | 17.80 | 89,676 | -0.01(-0.05%) |
Oct 10, 2003 | 17.76 | 17.81 | 17.45 | 17.81 | 75,777 | +0.07(+0.38%) |
Oct 09, 2003 | 17.56 | 17.90 | 17.39 | 17.75 | 104,439 | +0.19(+1.06%) |
Oct 08, 2003 | 17.47 | 17.62 | 17.19 | 17.56 | 143,653 | +0.09(+0.53%) |
Oct 07, 2003 | 17.29 | 17.73 | 17.29 | 17.47 | 171,700 | -0.23(-1.29%) |
Oct 06, 2003 | 17.59 | 17.73 | 17.34 | 17.69 | 116,194 | +0.00(+0.00%) |
Oct 03, 2003 | 17.55 | 17.69 | 17.43 | 17.69 | 96,259 | +0.25(+1.46%) |
Oct 02, 2003 | 17.44 | 17.59 | 17.39 | 17.44 | 75,014 | -0.11(-0.63%) |
Oct 01, 2003 | 17.47 | 17.68 | 17.43 | 17.55 | 198,648 | +0.04(+0.24%) |
Sep 30, 2003 | 17.38 | 17.58 | 17.04 | 17.51 | 96,281 | +0.10(+0.58%) |
Sep 29, 2003 | 17.01 | 17.56 | 16.80 | 17.41 | 127,330 | +0.41(+2.39%) |
Sep 26, 2003 | 17.42 | 17.53 | 16.37 | 17.00 | 128,759 | -0.48(-2.72%) |
Sep 25, 2003 | 18.16 | 18.13 | 17.34 | 17.47 | 155,950 | -0.69(-3.78%) |
Sep 24, 2003 | 18.38 | 18.53 | 17.94 | 18.16 | 86,674 | -0.23(-1.25%) |
Sep 23, 2003 | 18.20 | 18.47 | 18.15 | 18.39 | 107,899 | +0.08(+0.46%) |
Sep 22, 2003 | 18.41 | 18.55 | 18.19 | 18.30 | 96,617 | -0.20(-1.05%) |
Sep 19, 2003 | 18.40 | 18.58 | 18.32 | 18.50 | 110,994 | +0.00(+0.00%) |
Sep 18, 2003 | 18.19 | 18.50 | 18.02 | 18.50 | 53,070 | +0.31(+1.68%) |
Sep 17, 2003 | 18.00 | 18.26 | 17.72 | 18.19 | 80,651 | +0.18(+0.99%) |
Sep 16, 2003 | 18.09 | 18.35 | 17.33 | 18.02 | 140,877 | +0.03(+0.14%) |
Sep 15, 2003 | 18.01 | 18.30 | 17.86 | 17.99 | 83,821 | -0.05(-0.28%) |
Sep 12, 2003 | 18.04 | 18.14 | 17.52 | 18.04 | 89,362 | +0.05(+0.28%) |
Sep 11, 2003 | 17.63 | 18.04 | 17.63 | 17.99 | 127,441 | +0.36(+2.02%) |
Sep 10, 2003 | 18.22 | 18.22 | 17.22 | 17.63 | 153,495 | -0.57(-3.12%) |
Sep 09, 2003 | 18.37 | 18.53 | 18.04 | 18.20 | 82,642 | -0.21(-1.15%) |
Sep 08, 2003 | 18.13 | 18.45 | 18.02 | 18.42 | 109,639 | +0.26(+1.45%) |
Sep 05, 2003 | 18.62 | 18.54 | 18.07 | 18.15 | 82,582 | -0.51(-2.73%) |
Sep 04, 2003 | 18.61 | 18.77 | 18.35 | 18.66 | 118,835 | +0.04(+0.23%) |
Sep 03, 2003 | 18.58 | 18.75 | 18.48 | 18.62 | 172,004 | +0.03(+0.18%) |
Sep 02, 2003 | 18.03 | 18.70 | 18.02 | 18.58 | 134,279 | +0.59(+3.25%) |
Aug 29, 2003 | 17.91 | 18.04 | 17.81 | 18.00 | 107,635 | +0.08(+0.47%) |
Aug 28, 2003 | 17.97 | 18.03 | 17.68 | 17.91 | 58,003 | +0.03(+0.19%) |
Aug 27, 2003 | 17.61 | 18.19 | 17.60 | 17.88 | 112,115 | +0.20(+1.10%) |
Aug 26, 2003 | 17.54 | 17.80 | 17.44 | 17.69 | 124,612 | +0.16(+0.92%) |
Aug 25, 2003 | 17.60 | 17.69 | 17.39 | 17.52 | 89,833 | -0.01(-0.05%) |
Aug 22, 2003 | 18.30 | 18.31 | 17.35 | 17.53 | 125,437 | -0.68(-3.73%) |
Aug 21, 2003 | 18.00 | 18.33 | 17.92 | 18.21 | 153,377 | +0.25(+1.37%) |
Aug 20, 2003 | 17.59 | 18.07 | 17.58 | 17.97 | 163,516 | +0.36(+2.07%) |
Aug 19, 2003 | 17.68 | 17.69 | 17.20 | 17.60 | 90,305 | -0.03(-0.14%) |
Aug 18, 2003 | 17.23 | 17.80 | 17.21 | 17.63 | 134,161 | +0.41(+2.36%) |
Aug 15, 2003 | 17.02 | 17.22 | 16.96 | 17.22 | 38,315 | +0.22(+1.30%) |
Aug 14, 2003 | 16.96 | 17.04 | 16.84 | 17.00 | 62,482 | +0.03(+0.20%) |
Aug 13, 2003 | 16.96 | 17.01 | 16.80 | 16.96 | 213,974 | +0.00(+0.00%) |
Aug 12, 2003 | 16.79 | 17.12 | 16.69 | 16.96 | 203,364 | +0.14(+0.86%) |
Aug 11, 2003 | 16.73 | 16.89 | 16.42 | 16.82 | 226,117 | +0.11(+0.66%) |
Aug 08, 2003 | 16.74 | 16.83 | 16.54 | 16.71 | 97,968 | -0.19(-1.10%) |
Aug 07, 2003 | 17.12 | 17.12 | 16.68 | 16.90 | 118,010 | -0.05(-0.30%) |
Aug 06, 2003 | 16.88 | 17.04 | 16.57 | 16.95 | 240,618 | +0.03(+0.15%) |
Aug 05, 2003 | 17.06 | 17.26 | 16.79 | 16.92 | 207,136 | -0.14(-0.80%) |
Aug 04, 2003 | 16.96 | 17.30 | 16.79 | 17.06 | 176,366 | +0.09(+0.55%) |
Aug 01, 2003 | 17.45 | 17.46 | 16.81 | 16.96 | 375,722 | -0.48(-2.77%) |
Jul 31, 2003 | 17.35 | 17.80 | 17.27 | 17.45 | 158,801 | +0.08(+0.44%) |
Jul 30, 2003 | 17.35 | 17.47 | 17.07 | 17.37 | 180,257 | +0.08(+0.44%) |
Jul 29, 2003 | 17.50 | 17.75 | 17.17 | 17.30 | 124,140 | -0.31(-1.78%) |
Jul 28, 2003 | 16.99 | 17.63 | 16.99 | 17.61 | 144,653 | +0.61(+3.59%) |
Jul 25, 2003 | 16.96 | 17.13 | 16.63 | 17.00 | 263,135 | +0.03(+0.20%) |
Jul 24, 2003 | 17.01 | 17.05 | 16.87 | 16.96 | 231,658 | +0.00(+0.00%) |
Jul 23, 2003 | 16.97 | 17.12 | 16.81 | 16.96 | 116,831 | -0.05(-0.30%) |
Jul 22, 2003 | 16.80 | 17.37 | 16.71 | 17.02 | 402,366 | +0.15(+0.91%) |
Jul 21, 2003 | 16.31 | 16.86 | 16.28 | 16.86 | 380,674 | +0.59(+3.65%) |
Jul 18, 2003 | 15.70 | 16.37 | 15.69 | 16.27 | 437,852 | +0.55(+3.51%) |
Jul 17, 2003 | 15.57 | 16.51 | 15.40 | 15.72 | 381,263 | +0.07(+0.43%) |
Jul 16, 2003 | 16.07 | 16.16 | 15.40 | 15.65 | 60,714 | -0.42(-2.64%) |
Jul 15, 2003 | 16.20 | 16.54 | 15.90 | 16.07 | 112,233 | -0.12(-0.73%) |
Jul 14, 2003 | 16.20 | 16.54 | 16.02 | 16.19 | 198,412 | +0.00(+0.00%) |
Jul 11, 2003 | 15.97 | 16.20 | 15.82 | 16.19 | 207,962 | +0.37(+2.36%) |
Jul 10, 2003 | 16.23 | 16.24 | 15.73 | 15.82 | 116,359 | -0.41(-2.51%) |
Jul 09, 2003 | 16.28 | 16.37 | 15.99 | 16.23 | 197,587 | -0.06(-0.36%) |
Jul 08, 2003 | 16.23 | 16.41 | 16.07 | 16.29 | 316,540 | +0.03(+0.16%) |
Jul 07, 2003 | 15.73 | 16.30 | 15.53 | 16.26 | 221,637 | +0.66(+4.24%) |
Jul 03, 2003 | 15.56 | 15.69 | 15.37 | 15.60 | 145,479 | +0.02(+0.11%) |
Jul 02, 2003 | 15.57 | 15.83 | 15.45 | 15.58 | 245,923 | +0.14(+0.88%) |
Jul 01, 2003 | 15.59 | 15.70 | 15.44 | 15.45 | 290,604 | -0.15(-0.98%) |
Jun 30, 2003 | 16.01 | 16.33 | 15.48 | 15.60 | 350,140 | -0.33(-2.08%) |
Jun 27, 2003 | 15.83 | 16.60 | 15.71 | 15.93 | 169,057 | -0.12(-0.74%) |
Jun 26, 2003 | 15.75 | 16.06 | 15.50 | 16.05 | 213,856 | +0.21(+1.34%) |
Jun 25, 2003 | 15.82 | 15.88 | 15.06 | 15.84 | 925,572 | -0.88(-5.28%) |
Jun 24, 2003 | 16.71 | 17.12 | 16.65 | 16.72 | 129,563 | +0.01(+0.05%) |
Jun 23, 2003 | 16.96 | 17.16 | 16.52 | 16.71 | 218,808 | -0.20(-1.15%) |
Jun 20, 2003 | 16.92 | 17.45 | 16.76 | 16.91 | 138,405 | -0.08(-0.45%) |
Jun 19, 2003 | 17.60 | 17.81 | 16.88 | 16.98 | 391,402 | -0.69(-3.89%) |
Jun 18, 2003 | 17.48 | 17.80 | 17.47 | 17.67 | 224,349 | +0.11(+0.63%) |
Jun 17, 2003 | 17.72 | 17.72 | 17.29 | 17.56 | 75,333 | +0.00(+0.00%) |
Jun 16, 2003 | 17.30 | 17.77 | 17.25 | 17.56 | 222,344 | +0.25(+1.47%) |
Jun 13, 2003 | 17.30 | 17.38 | 17.07 | 17.30 | 237,788 | -0.05(-0.29%) |
Jun 12, 2003 | 17.39 | 17.67 | 17.05 | 17.35 | 229,772 | +0.13(+0.73%) |
Jun 11, 2003 | 16.94 | 17.30 | 16.71 | 17.23 | 187,213 | +0.25(+1.45%) |
Jun 10, 2003 | 16.64 | 17.12 | 16.62 | 16.98 | 126,734 | +0.39(+2.35%) |
Jun 09, 2003 | 16.85 | 17.13 | 16.52 | 16.59 | 96,789 | -0.26(-1.56%) |
Jun 06, 2003 | 16.74 | 17.11 | 16.45 | 16.85 | 109,875 | +0.14(+0.86%) |
Jun 05, 2003 | 16.46 | 16.71 | 16.37 | 16.71 | 93,606 | +0.28(+1.70%) |
Jun 04, 2003 | 16.30 | 16.68 | 16.16 | 16.43 | 188,863 | +0.22(+1.36%) |
Jun 03, 2003 | 16.54 | 16.61 | 16.17 | 16.21 | 193,815 | -0.33(-2.00%) |
Jun 02, 2003 | 16.85 | 16.92 | 16.54 | 16.54 | 279,994 | -0.13(-0.76%) |
May 30, 2003 | 15.90 | 16.67 | 15.79 | 16.67 | 299,682 | +0.52(+3.20%) |
May 29, 2003 | 16.18 | 16.39 | 16.05 | 16.15 | 192,636 | +0.00(+0.00%) |
May 28, 2003 | 16.10 | 16.49 | 15.99 | 16.15 | 183,204 | +0.15(+0.95%) |
May 27, 2003 | 15.50 | 16.02 | 15.42 | 16.00 | 161,984 | +0.51(+3.29%) |
May 23, 2003 | 15.53 | 15.68 | 15.38 | 15.49 | 164,577 | -0.04(-0.27%) |
May 22, 2003 | 15.33 | 15.63 | 15.27 | 15.53 | 93,252 | +0.23(+1.50%) |
May 21, 2003 | 15.10 | 15.51 | 14.95 | 15.30 | 126,026 | +0.25(+1.69%) |
May 20, 2003 | 15.18 | 15.35 | 14.89 | 15.05 | 231,540 | -0.14(-0.95%) |
May 19, 2003 | 15.30 | 15.46 | 14.89 | 15.19 | 337,879 | -0.07(-0.44%) |
May 16, 2003 | 15.16 | 15.44 | 15.07 | 15.26 | 133,218 | -0.07(-0.44%) |
May 15, 2003 | 15.23 | 15.45 | 15.20 | 15.33 | 163,398 | +0.05(+0.33%) |
May 14, 2003 | 15.35 | 15.69 | 15.27 | 15.28 | 101,976 | -0.14(-0.88%) |
May 13, 2003 | 15.44 | 15.62 | 15.34 | 15.41 | 202,774 | +0.02(+0.11%) |
May 12, 2003 | 14.84 | 15.40 | 14.80 | 15.40 | 295,084 | +0.63(+4.25%) |
May 09, 2003 | 14.56 | 14.81 | 14.56 | 14.77 | 89,480 | +0.29(+1.99%) |
May 08, 2003 | 14.73 | 14.90 | 14.48 | 14.48 | 99,383 | -0.41(-2.78%) |
May 07, 2003 | 14.88 | 15.01 | 14.71 | 14.89 | 106,338 | +0.05(+0.34%) |
May 06, 2003 | 14.48 | 14.87 | 14.48 | 14.84 | 141,352 | +0.36(+2.46%) |
May 05, 2003 | 14.93 | 15.02 | 14.33 | 14.49 | 164,459 | -0.43(-2.90%) |
May 02, 2003 | 14.65 | 15.03 | 14.65 | 14.92 | 175,541 | +0.23(+1.56%) |