Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 19.97 | 20.15 | 19.90 | 19.90 | 1,875,645 | -0.15(-0.75%) |
Apr 29, 2004 | 20.04 | 20.31 | 19.97 | 20.05 | 329,614 | -0.18(-0.89%) |
Apr 28, 2004 | 20.57 | 20.57 | 20.22 | 20.23 | 1,468,536 | -0.27(-1.32%) |
Apr 27, 2004 | 20.53 | 20.69 | 20.49 | 20.50 | 272,157 | +0.02(+0.07%) |
Apr 26, 2004 | 20.58 | 20.66 | 20.44 | 20.48 | 429,932 | -0.11(-0.51%) |
Apr 23, 2004 | 20.65 | 20.65 | 20.41 | 20.59 | 1,001,184 | -0.09(-0.44%) |
Apr 22, 2004 | 20.20 | 20.68 | 20.20 | 20.68 | 2,792,701 | +0.44(+2.20%) |
Apr 21, 2004 | 19.96 | 20.23 | 19.90 | 20.23 | 1,902,715 | +0.13(+0.64%) |
Apr 20, 2004 | 20.42 | 20.43 | 20.08 | 20.11 | 226,245 | -0.20(-1.00%) |
Apr 19, 2004 | 20.27 | 20.39 | 20.25 | 20.31 | 728,363 | -0.11(-0.55%) |
Apr 16, 2004 | 20.12 | 20.44 | 20.12 | 20.42 | 738,580 | +0.18(+0.89%) |
Apr 15, 2004 | 20.05 | 20.30 | 20.05 | 20.24 | 1,076,953 | +0.06(+0.30%) |
Apr 14, 2004 | 20.14 | 20.28 | 20.03 | 20.18 | 963,233 | -0.02(-0.07%) |
Apr 13, 2004 | 20.66 | 20.66 | 20.15 | 20.20 | 610,662 | -0.32(-1.54%) |
Apr 12, 2004 | 20.45 | 20.55 | 20.41 | 20.51 | 282,905 | +0.20(+1.00%) |
Apr 08, 2004 | 20.65 | 20.65 | 20.25 | 20.31 | 311,302 | -0.11(-0.55%) |
Apr 07, 2004 | 20.54 | 20.57 | 20.32 | 20.42 | 714,961 | -0.05(-0.22%) |
Apr 06, 2004 | 20.53 | 20.53 | 20.39 | 20.47 | 456,471 | -0.02(-0.07%) |
Apr 05, 2004 | 20.34 | 20.48 | 20.24 | 20.48 | 731,680 | +0.24(+1.19%) |
Apr 02, 2004 | 20.27 | 20.35 | 20.14 | 20.24 | 1,835,305 | +0.23(+1.13%) |
Apr 01, 2004 | 19.99 | 20.08 | 19.92 | 20.02 | 1,202,881 | +0.11(+0.57%) |
Mar 31, 2004 | 19.80 | 20.01 | 19.80 | 19.90 | 589,962 | -0.04(-0.19%) |
Mar 30, 2004 | 19.77 | 19.96 | 19.74 | 19.94 | 884,147 | +0.12(+0.61%) |
Mar 29, 2004 | 19.90 | 19.93 | 19.72 | 19.82 | 478,498 | +0.23(+1.19%) |
Mar 26, 2004 | 19.56 | 19.71 | 19.50 | 19.59 | 1,222,785 | +0.11(+0.54%) |
Mar 25, 2004 | 19.19 | 19.56 | 19.19 | 19.48 | 739,907 | +0.32(+1.65%) |
Mar 24, 2004 | 19.12 | 19.23 | 19.05 | 19.16 | 348,324 | +0.00(+0.00%) |
Mar 23, 2004 | 19.25 | 19.33 | 19.15 | 19.16 | 643,438 | -0.05(-0.27%) |
Mar 22, 2004 | 19.32 | 19.33 | 19.06 | 19.22 | 913,605 | -0.26(-1.35%) |
Mar 19, 2004 | 19.59 | 19.73 | 19.48 | 19.48 | 582,796 | -0.32(-1.60%) |
Mar 18, 2004 | 19.67 | 19.83 | 19.58 | 19.80 | 394,900 | +0.02(+0.11%) |
Mar 17, 2004 | 19.67 | 19.85 | 19.63 | 19.77 | 397,023 | +0.24(+1.23%) |
Mar 16, 2004 | 19.25 | 19.58 | 19.25 | 19.53 | 2,836,623 | +0.22(+1.13%) |
Mar 15, 2004 | 19.55 | 19.62 | 19.30 | 19.32 | 1,390,910 | -0.24(-1.23%) |
Mar 12, 2004 | 19.22 | 19.59 | 19.22 | 19.56 | 3,358,645 | +0.33(+1.72%) |
Mar 11, 2004 | 19.37 | 19.65 | 18.96 | 19.22 | 1,863,570 | -0.29(-1.51%) |
Mar 10, 2004 | 19.79 | 19.92 | 19.50 | 19.52 | 2,246,660 | -0.37(-1.86%) |
Mar 09, 2004 | 19.96 | 20.05 | 19.83 | 19.89 | 1,520,818 | -0.14(-0.68%) |
Mar 08, 2004 | 20.22 | 20.36 | 20.02 | 20.02 | 1,356,674 | -0.35(-1.70%) |
Mar 05, 2004 | 20.15 | 20.45 | 20.15 | 20.37 | 125,529 | +0.05(+0.22%) |
Mar 04, 2004 | 20.28 | 20.35 | 20.22 | 20.32 | 319,529 | +0.08(+0.37%) |
Mar 03, 2004 | 20.27 | 20.29 | 20.17 | 20.25 | 726,638 | -0.01(-0.04%) |
Mar 02, 2004 | 20.23 | 20.39 | 20.18 | 20.26 | 716,818 | -0.07(-0.33%) |
Mar 01, 2004 | 20.24 | 20.39 | 20.19 | 20.32 | 504,772 | +0.11(+0.52%) |
Feb 27, 2004 | 20.26 | 20.31 | 20.14 | 20.22 | 377,384 | -0.01(-0.04%) |
Feb 26, 2004 | 20.17 | 20.26 | 20.09 | 20.23 | 629,903 | +0.02(+0.07%) |
Feb 25, 2004 | 20.31 | 20.31 | 20.14 | 20.21 | 317,008 | -0.05(-0.26%) |
Feb 24, 2004 | 20.12 | 20.37 | 20.08 | 20.26 | 674,887 | +0.00(+0.00%) |
Feb 23, 2004 | 20.46 | 20.46 | 20.16 | 20.26 | 2,057,702 | -0.08(-0.37%) |
Feb 20, 2004 | 20.35 | 20.57 | 20.23 | 20.34 | 703,947 | -0.04(-0.18%) |
Feb 19, 2004 | 20.69 | 20.69 | 20.38 | 20.38 | 660,556 | -0.16(-0.77%) |
Feb 18, 2004 | 20.72 | 20.72 | 20.45 | 20.54 | 585,318 | -0.11(-0.51%) |
Feb 17, 2004 | 20.60 | 20.69 | 20.51 | 20.64 | 532,638 | +0.16(+0.77%) |
Feb 13, 2004 | 20.61 | 20.71 | 20.42 | 20.48 | 975,839 | -0.10(-0.48%) |
Feb 12, 2004 | 20.72 | 20.72 | 20.56 | 20.58 | 417,458 | -0.02(-0.07%) |
Feb 11, 2004 | 20.37 | 20.70 | 20.29 | 20.60 | 1,338,495 | +0.23(+1.11%) |
Feb 10, 2004 | 20.39 | 20.39 | 20.27 | 20.37 | 490,839 | -0.02(-0.07%) |
Feb 09, 2004 | 20.50 | 20.50 | 20.34 | 20.39 | 1,522,145 | -0.05(-0.26%) |
Feb 06, 2004 | 20.46 | 20.50 | 20.24 | 20.44 | 945,054 | +0.09(+0.44%) |
Feb 05, 2004 | 20.27 | 20.39 | 20.12 | 20.35 | 291,663 | +0.19(+0.93%) |
Feb 04, 2004 | 20.32 | 20.32 | 20.11 | 20.16 | 849,248 | -0.10(-0.48%) |
Feb 03, 2004 | 21.03 | 21.03 | 19.47 | 20.26 | 226,377 | -0.08(-0.37%) |
Feb 02, 2004 | 20.22 | 20.48 | 20.17 | 20.33 | 524,145 | -0.04(-0.19%) |
Jan 30, 2004 | 20.44 | 20.44 | 20.20 | 20.37 | 295,512 | -0.04(-0.18%) |
Jan 29, 2004 | 20.61 | 20.61 | 20.21 | 20.41 | 1,613,307 | +0.01(+0.04%) |
Jan 28, 2004 | 20.87 | 20.87 | 20.35 | 20.40 | 1,220,794 | -0.32(-1.56%) |
Jan 27, 2004 | 20.94 | 20.99 | 20.71 | 20.72 | 1,279,578 | -0.20(-0.97%) |
Jan 26, 2004 | 20.57 | 20.94 | 20.57 | 20.93 | 487,389 | +0.26(+1.28%) |
Jan 23, 2004 | 20.81 | 20.85 | 20.54 | 20.66 | 692,270 | -0.08(-0.36%) |
Jan 22, 2004 | 20.99 | 20.99 | 20.71 | 20.74 | 333,993 | -0.10(-0.47%) |
Jan 21, 2004 | 20.76 | 20.90 | 20.53 | 20.84 | 413,212 | +0.14(+0.69%) |
Jan 20, 2004 | 20.99 | 21.06 | 20.60 | 20.69 | 987,251 | -0.26(-1.22%) |
Jan 16, 2004 | 20.76 | 20.95 | 20.67 | 20.95 | 1,005,563 | +0.38(+1.87%) |
Jan 15, 2004 | 20.65 | 20.66 | 20.42 | 20.57 | 1,014,719 | +0.03(+0.15%) |
Jan 14, 2004 | 20.35 | 20.57 | 20.35 | 20.54 | 446,651 | +0.28(+1.38%) |
Jan 13, 2004 | 20.45 | 20.47 | 20.14 | 20.26 | 410,160 | -0.08(-0.41%) |
Jan 12, 2004 | 20.22 | 20.38 | 20.22 | 20.34 | 923,159 | +0.07(+0.33%) |
Jan 09, 2004 | 20.31 | 20.31 | 20.22 | 20.27 | 2,563,802 | -0.20(-0.99%) |
Jan 08, 2004 | 20.54 | 20.54 | 20.36 | 20.48 | 866,499 | +0.13(+0.63%) |
Jan 07, 2004 | 20.35 | 20.35 | 20.17 | 20.35 | 738,315 | +0.03(+0.15%) |
Jan 06, 2004 | 20.46 | 20.46 | 20.25 | 20.32 | 478,896 | -0.03(-0.15%) |
Jan 05, 2004 | 20.39 | 20.39 | 20.21 | 20.35 | 401,535 | +0.20(+0.97%) |
Jan 02, 2004 | 20.35 | 20.35 | 20.07 | 20.15 | 156,978 | -0.02(-0.07%) |
Dec 31, 2003 | 20.20 | 20.26 | 20.11 | 20.17 | 336,514 | +0.02(+0.11%) |
Dec 30, 2003 | 20.39 | 20.39 | 20.12 | 20.14 | 657,504 | -0.12(-0.60%) |
Dec 29, 2003 | 20.01 | 20.26 | 20.08 | 20.26 | 324,970 | +0.26(+1.28%) |
Dec 26, 2003 | 20.14 | 20.14 | 19.99 | 20.01 | 124,866 | -0.04(-0.19%) |
Dec 24, 2003 | 20.35 | 20.35 | 19.99 | 20.05 | 351,642 | -0.08(-0.37%) |
Dec 23, 2003 | 20.12 | 20.17 | 20.05 | 20.12 | 265,655 | +0.05(+0.23%) |
Dec 22, 2003 | 19.99 | 20.11 | 19.90 | 20.08 | 1,245,210 | +0.12(+0.60%) |
Dec 19, 2003 | 20.04 | 20.04 | 19.87 | 19.96 | 619,818 | -0.08(-0.41%) |
Dec 18, 2003 | 19.96 | 20.05 | 19.88 | 20.04 | 577,887 | +0.23(+1.14%) |
Dec 17, 2003 | 19.79 | 19.83 | 19.65 | 19.81 | 624,595 | +0.02(+0.11%) |
Dec 16, 2003 | 19.67 | 19.82 | 19.63 | 19.79 | 631,230 | +0.15(+0.77%) |
Dec 15, 2003 | 19.91 | 19.91 | 19.64 | 19.64 | 553,205 | -0.01(-0.04%) |
Dec 12, 2003 | 19.56 | 19.66 | 19.55 | 19.65 | 2,372,190 | +0.03(+0.15%) |
Dec 11, 2003 | 19.36 | 19.65 | 19.36 | 19.62 | 528,922 | +0.30(+1.56%) |
Dec 10, 2003 | 19.37 | 19.40 | 19.22 | 19.32 | 303,739 | -0.04(-0.19%) |
Dec 09, 2003 | 19.38 | 19.48 | 19.30 | 19.35 | 198,909 | +0.00(+0.00%) |
Dec 08, 2003 | 19.25 | 19.36 | 19.19 | 19.35 | 241,372 | +0.17(+0.90%) |
Dec 05, 2003 | 19.24 | 19.34 | 19.21 | 19.18 | 747,604 | -0.14(-0.74%) |
Dec 04, 2003 | 19.28 | 19.35 | 19.23 | 19.32 | 235,401 | +0.07(+0.35%) |
Dec 03, 2003 | 19.32 | 19.41 | 19.24 | 19.25 | 585,450 | +0.01(+0.04%) |
Dec 02, 2003 | 19.44 | 19.44 | 19.17 | 19.25 | 266,186 | -0.04(-0.20%) |
Dec 01, 2003 | 19.14 | 19.28 | 19.11 | 19.28 | 433,780 | +0.28(+1.47%) |
Nov 28, 2003 | 19.04 | 19.04 | 18.95 | 19.01 | 175,821 | +0.02(+0.12%) |
Nov 26, 2003 | 19.07 | 19.07 | 18.83 | 18.98 | 222,927 | +0.00(+0.00%) |
Nov 25, 2003 | 18.86 | 19.03 | 18.84 | 18.98 | 285,161 | +0.18(+0.96%) |
Nov 24, 2003 | 18.69 | 18.81 | 18.69 | 18.80 | 72,186 | +0.22(+1.18%) |
Nov 21, 2003 | 18.59 | 18.69 | 18.51 | 18.58 | 52,414 | -0.01(-0.04%) |
Nov 20, 2003 | 18.55 | 18.83 | 18.55 | 18.59 | 586,114 | -0.14(-0.72%) |
Nov 19, 2003 | 18.63 | 18.80 | 18.57 | 18.73 | 123,141 | +0.17(+0.89%) |
Nov 18, 2003 | 18.73 | 18.76 | 18.52 | 18.56 | 161,091 | -0.09(-0.49%) |
Nov 17, 2003 | 18.54 | 18.65 | 18.47 | 18.65 | 158,570 | -0.05(-0.28%) |
Nov 14, 2003 | 18.93 | 18.93 | 18.67 | 18.70 | 99,255 | -0.14(-0.76%) |
Nov 13, 2003 | 18.70 | 18.88 | 18.70 | 18.85 | 2,318,448 | -0.01(-0.04%) |
Nov 12, 2003 | 18.65 | 18.89 | 18.64 | 18.86 | 996,938 | +0.30(+1.63%) |
Nov 11, 2003 | 18.59 | 18.64 | 18.53 | 18.55 | 213,108 | -0.07(-0.36%) |
Nov 10, 2003 | 18.76 | 18.76 | 18.61 | 18.62 | 919,046 | -0.17(-0.92%) |
Nov 07, 2003 | 18.87 | 18.95 | 18.80 | 18.80 | 361,196 | -0.07(-0.36%) |
Nov 06, 2003 | 18.73 | 18.88 | 18.65 | 18.86 | 221,998 | +0.14(+0.72%) |
Nov 05, 2003 | 18.73 | 18.73 | 18.67 | 18.73 | 82,403 | -0.04(-0.20%) |
Nov 04, 2003 | 18.73 | 18.83 | 18.73 | 18.76 | 42,727 | -0.03(-0.16%) |
Nov 03, 2003 | 18.73 | 18.83 | 18.70 | 18.80 | 155,412 | +0.14(+0.77%) |
Oct 31, 2003 | 18.69 | 18.74 | 18.61 | 18.65 | 855,883 | -0.04(-0.20%) |
Oct 30, 2003 | 18.73 | 18.74 | 18.67 | 18.69 | 205,279 | +0.23(+1.22%) |
Oct 29, 2003 | 18.37 | 18.52 | 18.34 | 18.46 | 177,811 | +0.12(+0.66%) |
Oct 28, 2003 | 18.18 | 18.34 | 18.18 | 18.34 | 89,967 | +0.21(+1.16%) |
Oct 27, 2003 | 18.09 | 18.24 | 18.09 | 18.13 | 201,165 | +0.01(+0.04%) |
Oct 24, 2003 | 17.92 | 18.16 | 17.90 | 18.12 | 373,669 | +0.01(+0.04%) |
Oct 23, 2003 | 18.08 | 18.18 | 17.97 | 18.12 | 220,539 | +0.05(+0.25%) |
Oct 22, 2003 | 18.12 | 18.27 | 18.05 | 18.07 | 271,228 | -0.21(-1.15%) |
Oct 21, 2003 | 18.43 | 18.43 | 18.27 | 18.28 | 93,019 | -0.03(-0.16%) |
Oct 20, 2003 | 18.27 | 18.34 | 18.22 | 18.31 | 221,733 | +0.05(+0.25%) |
Oct 17, 2003 | 18.46 | 18.46 | 18.18 | 18.27 | 398,350 | -0.12(-0.66%) |
Oct 16, 2003 | 18.09 | 18.39 | 18.09 | 18.39 | 555,992 | +0.00(+0.00%) |
Oct 15, 2003 | 18.58 | 18.58 | 18.26 | 18.39 | 205,942 | +0.03(+0.16%) |
Oct 14, 2003 | 18.31 | 18.40 | 18.15 | 18.36 | 225,979 | +0.09(+0.50%) |
Oct 13, 2003 | 18.44 | 18.44 | 18.19 | 18.27 | 190,948 | +0.08(+0.41%) |
Oct 10, 2003 | 18.45 | 18.45 | 18.12 | 18.19 | 90,099 | -0.11(-0.58%) |
Oct 09, 2003 | 18.37 | 18.46 | 18.26 | 18.30 | 203,819 | +0.12(+0.66%) |
Oct 08, 2003 | 18.15 | 18.27 | 18.09 | 18.18 | 308,383 | -0.08(-0.45%) |
Oct 07, 2003 | 18.06 | 18.26 | 18.06 | 18.26 | 115,312 | +0.09(+0.50%) |
Oct 06, 2003 | 18.18 | 18.26 | 18.14 | 18.17 | 131,500 | +0.01(+0.04%) |
Oct 03, 2003 | 18.02 | 18.35 | 18.02 | 18.16 | 268,707 | +0.18(+1.01%) |
Oct 02, 2003 | 17.88 | 17.99 | 17.88 | 17.98 | 93,417 | +0.08(+0.46%) |
Oct 01, 2003 | 17.64 | 18.46 | 17.64 | 17.90 | 42,329 | +0.35(+1.98%) |
Sep 30, 2003 | 17.79 | 17.79 | 17.37 | 17.55 | 335,851 | -0.16(-0.89%) |
Sep 29, 2003 | 17.67 | 17.79 | 17.60 | 17.71 | 942,002 | +0.17(+0.99%) |
Sep 26, 2003 | 17.58 | 17.67 | 17.50 | 17.54 | 230,889 | -0.28(-1.57%) |
Sep 25, 2003 | 17.80 | 17.90 | 17.67 | 17.82 | 134,420 | -0.05(-0.25%) |
Sep 24, 2003 | 18.20 | 18.24 | 17.86 | 17.86 | 271,494 | -0.35(-1.94%) |
Sep 23, 2003 | 18.05 | 18.05 | 18.05 | 18.21 | 672,100 | +0.07(+0.37%) |
Sep 22, 2003 | 18.18 | 18.24 | 18.09 | 18.15 | 249,997 | -0.24(-1.31%) |
Sep 19, 2003 | 18.47 | 18.56 | 18.28 | 18.39 | 140,391 | -0.14(-0.77%) |
Sep 18, 2003 | 18.36 | 18.56 | 18.35 | 18.53 | 1,005,828 | +0.22(+1.19%) |
Sep 17, 2003 | 18.50 | 18.50 | 18.29 | 18.31 | 316,345 | -0.08(-0.41%) |
Sep 16, 2003 | 18.15 | 18.43 | 18.21 | 18.39 | 48,433 | +0.23(+1.29%) |
Sep 15, 2003 | 18.27 | 18.27 | 18.09 | 18.15 | 360,399 | +0.02(+0.12%) |
Sep 12, 2003 | 18.14 | 18.20 | 17.94 | 18.13 | 2,175,801 | -0.01(-0.04%) |
Sep 11, 2003 | 17.99 | 18.21 | 17.90 | 18.14 | 644,102 | +0.15(+0.84%) |
Sep 10, 2003 | 18.04 | 18.16 | 17.95 | 17.99 | 77,626 | -0.21(-1.16%) |
Sep 09, 2003 | 18.43 | 18.46 | 18.17 | 18.20 | 407,904 | -0.20(-1.07%) |
Sep 08, 2003 | 18.46 | 18.50 | 18.32 | 18.40 | 2,085,834 | +0.09(+0.49%) |
Sep 05, 2003 | 18.53 | 18.53 | 18.21 | 18.31 | 749,992 | -0.20(-1.10%) |
Sep 04, 2003 | 18.49 | 18.55 | 18.37 | 18.51 | 2,583,706 | -0.02(-0.08%) |
Sep 03, 2003 | 18.52 | 18.57 | 18.40 | 18.52 | 1,006,094 | +0.15(+0.82%) |
Sep 02, 2003 | 18.39 | 18.45 | 18.06 | 18.37 | 1,102,298 | +0.26(+1.46%) |
Aug 29, 2003 | 17.99 | 18.18 | 17.99 | 18.11 | 181,128 | -0.01(-0.04%) |
Aug 28, 2003 | 18.12 | 18.12 | 17.88 | 18.12 | 158,039 | +0.14(+0.80%) |
Aug 27, 2003 | 17.86 | 17.99 | 17.84 | 17.97 | 381,100 | -0.02(-0.08%) |
Aug 26, 2003 | 17.73 | 18.00 | 17.73 | 17.99 | 485,265 | +0.11(+0.59%) |
Aug 25, 2003 | 17.90 | 18.03 | 17.82 | 17.88 | 1,274,536 | -0.17(-0.92%) |
Aug 22, 2003 | 18.35 | 18.39 | 17.98 | 18.05 | 702,885 | -0.17(-0.95%) |
Aug 21, 2003 | 18.16 | 18.24 | 18.06 | 18.22 | 598,720 | +0.21(+1.17%) |
Aug 20, 2003 | 18.11 | 18.11 | 17.92 | 18.01 | 3,523,187 | -0.11(-0.58%) |
Aug 19, 2003 | 18.12 | 18.12 | 17.92 | 18.12 | 1,194,255 | +0.11(+0.59%) |
Aug 18, 2003 | 17.79 | 18.01 | 17.67 | 18.01 | 660,954 | +0.26(+1.49%) |
Aug 15, 2003 | 17.63 | 17.75 | 17.55 | 17.75 | 68,603 | +0.17(+0.94%) |
Aug 14, 2003 | 17.33 | 17.65 | 17.33 | 17.58 | 355,622 | +0.20(+1.17%) |
Aug 13, 2003 | 17.60 | 17.70 | 17.33 | 17.38 | 711,378 | -0.06(-0.35%) |
Aug 12, 2003 | 17.37 | 17.44 | 17.20 | 17.44 | 309,975 | +0.17(+0.96%) |
Aug 11, 2003 | 17.26 | 17.31 | 17.10 | 17.27 | 236,993 | +0.14(+0.79%) |
Aug 08, 2003 | 17.26 | 17.26 | 17.04 | 17.14 | 278,394 | +0.02(+0.13%) |
Aug 07, 2003 | 16.88 | 17.13 | 16.88 | 17.11 | 1,399,402 | +0.11(+0.62%) |
Aug 06, 2003 | 16.96 | 17.11 | 16.87 | 17.01 | 226,643 | -0.03(-0.18%) |
Aug 05, 2003 | 17.41 | 17.45 | 16.99 | 17.04 | 1,048,025 | -0.29(-1.70%) |
Aug 04, 2003 | 17.41 | 17.41 | 17.07 | 17.33 | 250,793 | +0.04(+0.22%) |
Aug 01, 2003 | 17.45 | 17.45 | 17.26 | 17.30 | 236,197 | -0.14(-0.78%) |
Jul 31, 2003 | 17.41 | 17.67 | 17.36 | 17.43 | 585,981 | +0.16(+0.92%) |
Jul 30, 2003 | 17.41 | 17.41 | 17.19 | 17.27 | 36,623 | +0.00(+0.00%) |
Jul 29, 2003 | 17.53 | 17.53 | 17.20 | 17.27 | 1,578,540 | -0.24(-1.38%) |
Jul 28, 2003 | 17.63 | 17.63 | 17.37 | 17.51 | 1,531,036 | +0.02(+0.09%) |
Jul 25, 2003 | 17.11 | 17.50 | 17.11 | 17.50 | 415,070 | +0.38(+2.25%) |
Jul 24, 2003 | 17.26 | 17.37 | 17.08 | 17.11 | 219,345 | +0.00(+0.00%) |
Jul 23, 2003 | 17.30 | 17.30 | 16.96 | 17.11 | 323,776 | -0.05(-0.31%) |
Jul 22, 2003 | 17.18 | 17.21 | 16.93 | 17.17 | 889,455 | +0.21(+1.24%) |
Jul 21, 2003 | 17.18 | 17.18 | 16.94 | 16.96 | 272,290 | -0.08(-0.44%) |
Jul 18, 2003 | 16.81 | 17.14 | 16.81 | 17.03 | 5,576,113 | +0.23(+1.35%) |
Jul 17, 2003 | 16.71 | 16.92 | 16.06 | 16.81 | 1,682,573 | -0.05(-0.27%) |
Jul 16, 2003 | 17.05 | 17.05 | 16.78 | 16.85 | 66,480 | -0.04(-0.22%) |
Jul 15, 2003 | 17.00 | 17.17 | 16.86 | 16.89 | 676,346 | -0.11(-0.62%) |
Jul 14, 2003 | 17.18 | 17.33 | 16.99 | 16.99 | 95,673 | -0.06(-0.35%) |
Jul 11, 2003 | 17.05 | 17.13 | 16.93 | 17.05 | 734,865 | +0.17(+1.03%) |
Jul 10, 2003 | 16.99 | 17.08 | 16.86 | 16.88 | 133,225 | -0.23(-1.32%) |
Jul 09, 2003 | 17.30 | 17.30 | 17.05 | 17.11 | 30,121 | -0.19(-1.09%) |
Jul 08, 2003 | 17.14 | 17.30 | 17.10 | 17.30 | 182,721 | +0.13(+0.75%) |
Jul 07, 2003 | 17.17 | 17.28 | 17.05 | 17.17 | 674,091 | +0.23(+1.33%) |
Jul 03, 2003 | 16.96 | 17.05 | 16.86 | 16.94 | 13,932 | -0.02(-0.09%) |
Jul 02, 2003 | 17.03 | 17.03 | 16.83 | 16.96 | 529,055 | +0.05(+0.27%) |
Jul 01, 2003 | 16.75 | 16.91 | 16.58 | 16.91 | 79,086 | +0.04(+0.22%) |
Jun 30, 2003 | 16.77 | 16.96 | 16.23 | 16.87 | 56,528 | +0.03(+0.18%) |
Jun 27, 2003 | 17.07 | 17.07 | 16.78 | 16.84 | 55,997 | -0.17(-0.97%) |
Jun 26, 2003 | 16.88 | 17.04 | 16.78 | 17.01 | 77,228 | +0.20(+1.21%) |
Jun 25, 2003 | 17.14 | 17.14 | 16.81 | 16.81 | 87,446 | -0.26(-1.55%) |
Jun 24, 2003 | 17.05 | 17.14 | 16.98 | 17.07 | 59,182 | +0.01(+0.04%) |
Jun 23, 2003 | 17.33 | 17.33 | 16.99 | 17.06 | 645,561 | -0.21(-1.22%) |
Jun 20, 2003 | 17.41 | 17.41 | 17.20 | 17.27 | 121,283 | +0.05(+0.26%) |
Jun 19, 2003 | 17.63 | 17.63 | 17.18 | 17.23 | 118,894 | -0.32(-1.85%) |
Jun 18, 2003 | 17.51 | 17.67 | 17.47 | 17.55 | 53,608 | -0.09(-0.51%) |
Jun 17, 2003 | 17.78 | 17.78 | 17.51 | 17.64 | 2,044,300 | +0.01(+0.04%) |
Jun 16, 2003 | 17.11 | 17.63 | 17.11 | 17.63 | 82,138 | +0.41(+2.41%) |
Jun 13, 2003 | 17.49 | 17.49 | 17.16 | 17.22 | 42,860 | -0.19(-1.08%) |
Jun 12, 2003 | 17.52 | 17.55 | 17.33 | 17.41 | 118,098 | +0.05(+0.26%) |
Jun 11, 2003 | 17.14 | 17.43 | 17.06 | 17.36 | 651,798 | +0.34(+1.99%) |
Jun 10, 2003 | 16.77 | 17.11 | 16.77 | 17.02 | 141,983 | +0.09(+0.53%) |
Jun 09, 2003 | 17.16 | 17.16 | 16.90 | 16.93 | 104,563 | -0.23(-1.32%) |
Jun 06, 2003 | 17.03 | 17.39 | 17.03 | 17.16 | 1,064,347 | +0.14(+0.84%) |
Jun 05, 2003 | 16.95 | 17.06 | 16.80 | 17.02 | 96,336 | +0.05(+0.27%) |
Jun 04, 2003 | 16.88 | 17.01 | 16.70 | 16.97 | 795,905 | +0.22(+1.30%) |
Jun 03, 2003 | 16.80 | 16.81 | 16.61 | 16.75 | 130,970 | +0.02(+0.14%) |
Jun 02, 2003 | 16.73 | 16.89 | 16.62 | 16.73 | 414,804 | +0.17(+1.00%) |
May 30, 2003 | 16.19 | 16.57 | 16.19 | 16.56 | 1,764,977 | +0.38(+2.33%) |
May 29, 2003 | 16.25 | 16.46 | 16.13 | 16.19 | 452,623 | -0.18(-1.11%) |
May 28, 2003 | 16.71 | 16.71 | 16.31 | 16.37 | 132,429 | -0.06(-0.37%) |
May 27, 2003 | 16.09 | 16.43 | 15.92 | 16.43 | 241,505 | +0.39(+2.44%) |
May 23, 2003 | 16.01 | 16.13 | 15.91 | 16.04 | 69,001 | +0.06(+0.38%) |
May 22, 2003 | 15.93 | 16.05 | 15.85 | 15.98 | 2,025,723 | +0.12(+0.76%) |
May 21, 2003 | 15.95 | 15.95 | 15.71 | 15.86 | 141,983 | -0.09(-0.57%) |
May 20, 2003 | 16.04 | 16.04 | 15.73 | 15.95 | 326,960 | +0.09(+0.57%) |
May 19, 2003 | 16.28 | 16.28 | 15.86 | 15.86 | 442,272 | -0.42(-2.59%) |
May 16, 2003 | 16.20 | 16.36 | 16.16 | 16.28 | 71,389 | -0.08(-0.46%) |
May 15, 2003 | 16.28 | 16.37 | 16.20 | 16.35 | 202,890 | +0.17(+1.07%) |
May 14, 2003 | 16.20 | 16.29 | 16.07 | 16.18 | 95,673 | -0.05(-0.33%) |
May 13, 2003 | 16.35 | 16.35 | 16.15 | 16.23 | 513,264 | -0.05(-0.32%) |
May 12, 2003 | 15.97 | 16.32 | 15.97 | 16.29 | 48,301 | +0.12(+0.75%) |
May 09, 2003 | 16.01 | 16.16 | 15.87 | 16.16 | 18,311 | +0.24(+1.51%) |
May 08, 2003 | 15.79 | 16.04 | 15.79 | 15.92 | 28,662 | -0.15(-0.94%) |
May 07, 2003 | 16.14 | 16.20 | 15.98 | 16.07 | 81,607 | -0.02(-0.14%) |
May 06, 2003 | 16.09 | 16.25 | 16.02 | 16.10 | 430,462 | +0.05(+0.28%) |
May 05, 2003 | 16.05 | 16.19 | 15.95 | 16.05 | 44,718 | -0.05(-0.33%) |
May 02, 2003 | 15.81 | 16.20 | 15.81 | 16.10 | 540,334 | +0.22(+1.38%) |