Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 18.02 | 18.43 | 17.93 | 17.94 | 171,001 | +0.01(+0.04%) |
Apr 29, 2004 | 18.15 | 18.43 | 17.87 | 17.93 | 52,457 | -0.08(-0.42%) |
Apr 28, 2004 | 18.29 | 18.39 | 18.01 | 18.01 | 52,615 | -0.49(-2.66%) |
Apr 27, 2004 | 18.32 | 18.51 | 18.30 | 18.50 | 77,180 | +0.23(+1.28%) |
Apr 26, 2004 | 18.42 | 18.42 | 18.07 | 18.27 | 55,310 | -0.09(-0.48%) |
Apr 23, 2004 | 18.55 | 18.55 | 18.15 | 18.36 | 132,490 | -0.13(-0.72%) |
Apr 22, 2004 | 18.39 | 18.58 | 18.30 | 18.49 | 97,941 | +0.09(+0.51%) |
Apr 21, 2004 | 18.20 | 18.39 | 17.57 | 18.39 | 63,234 | +0.35(+1.96%) |
Apr 20, 2004 | 18.76 | 18.87 | 18.04 | 18.04 | 74,327 | -0.45(-2.42%) |
Apr 19, 2004 | 18.54 | 18.68 | 18.42 | 18.49 | 38,669 | -0.08(-0.41%) |
Apr 16, 2004 | 18.39 | 18.82 | 18.36 | 18.56 | 39,620 | +0.13(+0.68%) |
Apr 15, 2004 | 18.58 | 18.70 | 18.33 | 18.44 | 53,249 | -0.11(-0.61%) |
Apr 14, 2004 | 18.80 | 18.93 | 18.36 | 18.55 | 58,321 | -0.25(-1.34%) |
Apr 13, 2004 | 19.05 | 19.05 | 18.80 | 18.80 | 97,941 | -0.21(-1.13%) |
Apr 12, 2004 | 19.04 | 19.19 | 18.93 | 19.02 | 72,742 | -0.06(-0.33%) |
Apr 08, 2004 | 19.13 | 19.26 | 19.07 | 19.08 | 47,861 | -0.16(-0.85%) |
Apr 07, 2004 | 19.19 | 19.31 | 19.07 | 19.25 | 38,827 | +0.08(+0.43%) |
Apr 06, 2004 | 19.26 | 19.40 | 19.14 | 19.16 | 77,972 | -0.29(-1.49%) |
Apr 05, 2004 | 19.25 | 19.49 | 19.09 | 19.45 | 44,374 | +0.05(+0.26%) |
Apr 02, 2004 | 19.07 | 19.40 | 18.90 | 19.40 | 82,410 | +0.20(+1.02%) |
Apr 01, 2004 | 18.92 | 19.21 | 18.92 | 19.21 | 25,990 | +0.24(+1.26%) |
Mar 31, 2004 | 18.90 | 19.08 | 18.76 | 18.97 | 126,626 | +0.11(+0.60%) |
Mar 30, 2004 | 18.74 | 18.91 | 18.74 | 18.85 | 57,370 | +0.04(+0.20%) |
Mar 29, 2004 | 18.93 | 19.03 | 18.73 | 18.82 | 103,329 | -0.11(-0.60%) |
Mar 26, 2004 | 18.92 | 19.12 | 18.85 | 18.93 | 58,796 | -0.15(-0.79%) |
Mar 25, 2004 | 18.77 | 19.08 | 18.77 | 19.08 | 99,526 | +0.27(+1.41%) |
Mar 24, 2004 | 18.99 | 18.99 | 18.68 | 18.82 | 92,394 | -0.04(-0.20%) |
Mar 23, 2004 | 18.74 | 18.92 | 18.74 | 18.85 | 77,338 | +0.11(+0.61%) |
Mar 22, 2004 | 18.86 | 18.86 | 18.68 | 18.74 | 51,347 | +0.00(+0.00%) |
Mar 19, 2004 | 19.16 | 19.16 | 18.72 | 18.74 | 42,473 | -0.17(-0.90%) |
Mar 18, 2004 | 18.91 | 19.11 | 18.71 | 18.91 | 41,680 | -0.16(-0.83%) |
Mar 17, 2004 | 19.09 | 19.18 | 18.90 | 19.07 | 47,702 | +0.29(+1.55%) |
Mar 16, 2004 | 18.84 | 18.96 | 18.71 | 18.78 | 110,461 | -0.03(-0.13%) |
Mar 15, 2004 | 19.12 | 19.12 | 18.68 | 18.80 | 67,037 | -0.38(-1.97%) |
Mar 12, 2004 | 18.96 | 19.24 | 18.80 | 19.18 | 55,943 | +0.44(+2.36%) |
Mar 11, 2004 | 19.00 | 19.17 | 18.71 | 18.74 | 73,376 | -0.23(-1.20%) |
Mar 10, 2004 | 18.95 | 19.19 | 18.95 | 18.97 | 36,767 | -0.06(-0.30%) |
Mar 09, 2004 | 19.10 | 19.18 | 19.01 | 19.02 | 52,140 | -0.01(-0.03%) |
Mar 08, 2004 | 19.25 | 19.28 | 19.03 | 19.03 | 55,626 | -0.11(-0.59%) |
Mar 05, 2004 | 19.15 | 19.28 | 19.11 | 19.14 | 58,479 | -0.07(-0.36%) |
Mar 04, 2004 | 19.24 | 19.31 | 19.13 | 19.21 | 58,004 | -0.04(-0.23%) |
Mar 03, 2004 | 19.25 | 19.47 | 19.10 | 19.26 | 36,133 | -0.02(-0.10%) |
Mar 02, 2004 | 19.22 | 19.37 | 19.19 | 19.28 | 39,778 | -0.18(-0.91%) |
Mar 01, 2004 | 19.15 | 19.50 | 19.04 | 19.45 | 92,077 | +0.38(+1.98%) |
Feb 27, 2004 | 19.02 | 19.30 | 18.99 | 19.07 | 22,979 | +0.08(+0.40%) |
Feb 26, 2004 | 19.12 | 19.15 | 18.93 | 19.00 | 23,455 | -0.29(-1.50%) |
Feb 25, 2004 | 18.99 | 19.29 | 18.93 | 19.29 | 32,805 | +0.09(+0.46%) |
Feb 24, 2004 | 18.83 | 19.43 | 18.70 | 19.20 | 26,941 | +0.37(+1.94%) |
Feb 23, 2004 | 19.06 | 19.39 | 18.84 | 18.84 | 41,205 | -0.22(-1.16%) |
Feb 20, 2004 | 18.98 | 19.38 | 18.98 | 19.06 | 23,138 | +0.06(+0.30%) |
Feb 19, 2004 | 19.43 | 19.43 | 18.98 | 19.00 | 49,446 | -0.18(-0.95%) |
Feb 18, 2004 | 19.61 | 19.61 | 19.18 | 19.18 | 95,247 | -0.45(-2.28%) |
Feb 17, 2004 | 18.93 | 19.88 | 18.92 | 19.63 | 81,934 | +0.64(+3.36%) |
Feb 13, 2004 | 19.30 | 19.39 | 18.93 | 18.99 | 46,435 | -0.38(-1.95%) |
Feb 12, 2004 | 19.57 | 19.64 | 19.35 | 19.37 | 39,144 | -0.37(-1.85%) |
Feb 11, 2004 | 19.25 | 19.74 | 19.13 | 19.74 | 48,653 | +0.44(+2.29%) |
Feb 10, 2004 | 19.04 | 19.30 | 19.04 | 19.30 | 66,879 | +0.12(+0.63%) |
Feb 09, 2004 | 19.12 | 19.28 | 18.97 | 19.18 | 27,100 | +0.14(+0.73%) |
Feb 06, 2004 | 18.84 | 19.18 | 18.84 | 19.04 | 44,057 | +0.25(+1.31%) |
Feb 05, 2004 | 18.97 | 19.14 | 18.77 | 18.79 | 44,216 | -0.02(-0.10%) |
Feb 04, 2004 | 18.93 | 19.06 | 18.78 | 18.81 | 79,082 | -0.18(-0.96%) |
Feb 03, 2004 | 18.94 | 19.05 | 18.90 | 18.99 | 42,314 | +0.05(+0.27%) |
Feb 02, 2004 | 19.09 | 19.18 | 18.94 | 18.94 | 45,325 | -0.09(-0.50%) |
Jan 30, 2004 | 19.17 | 19.40 | 18.94 | 19.04 | 59,113 | -0.22(-1.15%) |
Jan 29, 2004 | 19.19 | 19.34 | 19.06 | 19.26 | 54,993 | +0.11(+0.56%) |
Jan 28, 2004 | 19.83 | 19.83 | 18.99 | 19.15 | 54,200 | -0.54(-2.76%) |
Jan 27, 2004 | 19.85 | 19.97 | 19.53 | 19.69 | 54,200 | -0.13(-0.67%) |
Jan 26, 2004 | 19.43 | 19.83 | 19.27 | 19.83 | 53,725 | +0.36(+1.85%) |
Jan 23, 2004 | 19.31 | 19.47 | 19.04 | 19.47 | 118,227 | +0.43(+2.25%) |
Jan 22, 2004 | 19.21 | 19.26 | 19.04 | 19.04 | 75,437 | -0.07(-0.36%) |
Jan 21, 2004 | 19.30 | 19.30 | 18.99 | 19.11 | 64,818 | -0.14(-0.72%) |
Jan 20, 2004 | 18.77 | 19.25 | 18.77 | 19.25 | 68,780 | +0.62(+3.35%) |
Jan 16, 2004 | 18.49 | 18.93 | 18.49 | 18.62 | 62,917 | +0.00(+0.00%) |
Jan 15, 2004 | 18.71 | 18.71 | 18.40 | 18.62 | 32,078 | -0.09(-0.47%) |
Jan 14, 2004 | 18.71 | 18.74 | 18.61 | 18.71 | 49,550 | +0.00(+0.00%) |
Jan 13, 2004 | 19.10 | 19.10 | 18.70 | 18.71 | 50,481 | -0.37(-1.95%) |
Jan 12, 2004 | 19.33 | 19.36 | 18.84 | 19.08 | 64,391 | +0.05(+0.27%) |
Jan 09, 2004 | 18.99 | 19.21 | 18.99 | 19.03 | 24,353 | -0.15(-0.76%) |
Jan 08, 2004 | 19.31 | 19.37 | 19.03 | 19.18 | 49,913 | -0.10(-0.52%) |
Jan 07, 2004 | 18.93 | 19.31 | 18.93 | 19.28 | 33,510 | +0.13(+0.66%) |
Jan 06, 2004 | 18.99 | 19.18 | 18.83 | 19.15 | 44,691 | +0.16(+0.86%) |
Jan 05, 2004 | 18.68 | 19.04 | 18.68 | 18.99 | 50,080 | -0.01(-0.03%) |
Jan 02, 2004 | 18.77 | 19.21 | 18.77 | 18.99 | 53,566 | +0.19(+1.01%) |
Dec 31, 2003 | 19.09 | 19.24 | 18.80 | 18.80 | 46,276 | -0.49(-2.52%) |
Dec 30, 2003 | 19.25 | 19.35 | 19.10 | 19.29 | 26,702 | -0.02(-0.10%) |
Dec 29, 2003 | 18.93 | 19.31 | 18.86 | 19.31 | 36,826 | +0.23(+1.19%) |
Dec 26, 2003 | 18.91 | 19.08 | 18.91 | 19.08 | 15,301 | +0.17(+0.90%) |
Dec 24, 2003 | 19.14 | 19.16 | 18.90 | 18.91 | 21,317 | -0.18(-0.93%) |
Dec 23, 2003 | 19.18 | 19.18 | 18.95 | 19.09 | 36,344 | -0.09(-0.49%) |
Dec 22, 2003 | 19.00 | 19.18 | 18.96 | 19.18 | 56,634 | +0.04(+0.20%) |
Dec 19, 2003 | 19.28 | 19.40 | 18.87 | 19.14 | 55,484 | +0.11(+0.60%) |
Dec 18, 2003 | 18.93 | 19.14 | 18.93 | 19.03 | 42,422 | +0.09(+0.50%) |
Dec 17, 2003 | 19.11 | 19.15 | 18.84 | 18.94 | 90,906 | -0.20(-1.05%) |
Dec 16, 2003 | 18.61 | 19.14 | 18.56 | 19.14 | 43,818 | +0.50(+2.67%) |
Dec 15, 2003 | 19.11 | 19.18 | 18.63 | 18.64 | 70,231 | -0.47(-2.44%) |
Dec 12, 2003 | 19.01 | 19.18 | 18.77 | 19.11 | 55,462 | -0.10(-0.53%) |
Dec 11, 2003 | 18.60 | 19.21 | 18.58 | 19.21 | 35,658 | +0.78(+4.25%) |
Dec 10, 2003 | 18.59 | 18.68 | 18.42 | 18.42 | 23,672 | -0.04(-0.20%) |
Dec 09, 2003 | 18.90 | 18.93 | 18.46 | 18.46 | 30,391 | -0.40(-2.14%) |
Dec 08, 2003 | 18.76 | 18.87 | 18.46 | 18.87 | 32,065 | +0.29(+1.56%) |
Dec 05, 2003 | 18.85 | 18.96 | 18.48 | 18.58 | 12,924 | -0.28(-1.47%) |
Dec 04, 2003 | 18.63 | 18.93 | 18.47 | 18.85 | 39,805 | +0.09(+0.50%) |
Dec 03, 2003 | 19.10 | 19.29 | 18.61 | 18.76 | 63,712 | -0.34(-1.78%) |
Dec 02, 2003 | 19.38 | 19.40 | 19.10 | 19.10 | 35,626 | -0.29(-1.50%) |
Dec 01, 2003 | 19.48 | 19.50 | 19.12 | 19.39 | 32,644 | -0.03(-0.13%) |
Nov 28, 2003 | 19.40 | 19.51 | 19.14 | 19.42 | 19,951 | -0.05(-0.26%) |
Nov 26, 2003 | 19.48 | 19.50 | 19.10 | 19.47 | 21,716 | +0.23(+1.18%) |
Nov 25, 2003 | 19.43 | 19.59 | 19.10 | 19.24 | 59,048 | -0.19(-0.97%) |
Nov 24, 2003 | 19.06 | 19.69 | 19.06 | 19.43 | 61,692 | +0.58(+3.08%) |
Nov 21, 2003 | 18.83 | 19.19 | 18.84 | 18.85 | 41,547 | +0.02(+0.10%) |
Nov 20, 2003 | 19.33 | 19.35 | 18.81 | 18.83 | 38,533 | -0.39(-2.04%) |
Nov 19, 2003 | 18.61 | 19.45 | 18.49 | 19.22 | 48,462 | +0.39(+2.08%) |
Nov 18, 2003 | 19.09 | 19.31 | 18.66 | 18.83 | 39,796 | -0.40(-2.07%) |
Nov 17, 2003 | 19.06 | 19.25 | 18.52 | 19.23 | 55,302 | +0.16(+0.83%) |
Nov 14, 2003 | 19.53 | 19.67 | 19.07 | 19.07 | 51,010 | -0.41(-2.11%) |
Nov 13, 2003 | 19.40 | 19.72 | 19.21 | 19.48 | 59,590 | +0.11(+0.55%) |
Nov 12, 2003 | 18.90 | 19.40 | 18.90 | 19.37 | 86,549 | +0.52(+2.74%) |
Nov 11, 2003 | 19.14 | 19.14 | 18.75 | 18.85 | 91,540 | -0.14(-0.73%) |
Nov 10, 2003 | 19.37 | 19.55 | 18.99 | 18.99 | 106,913 | -0.50(-2.59%) |
Nov 07, 2003 | 19.69 | 19.69 | 19.29 | 19.50 | 49,850 | -0.11(-0.55%) |
Nov 06, 2003 | 19.72 | 19.72 | 19.09 | 19.60 | 69,670 | -0.11(-0.58%) |
Nov 05, 2003 | 19.57 | 19.72 | 19.05 | 19.72 | 41,114 | +0.09(+0.48%) |
Nov 04, 2003 | 19.33 | 19.71 | 19.33 | 19.62 | 49,636 | +0.25(+1.27%) |
Nov 03, 2003 | 19.29 | 19.56 | 19.05 | 19.38 | 70,070 | +0.33(+1.76%) |
Oct 31, 2003 | 18.99 | 19.66 | 18.99 | 19.04 | 42,823 | -0.16(-0.85%) |
Oct 30, 2003 | 19.66 | 19.57 | 19.21 | 19.21 | 26,320 | -0.45(-2.28%) |
Oct 29, 2003 | 19.36 | 19.66 | 19.06 | 19.66 | 74,760 | +0.32(+1.66%) |
Oct 28, 2003 | 18.52 | 19.35 | 18.36 | 19.33 | 107,933 | +0.72(+3.86%) |
Oct 27, 2003 | 18.29 | 18.61 | 18.17 | 18.61 | 49,604 | +0.41(+2.25%) |
Oct 24, 2003 | 18.32 | 18.41 | 18.17 | 18.20 | 112,046 | -0.11(-0.59%) |
Oct 23, 2003 | 18.43 | 18.50 | 18.24 | 18.31 | 87,164 | +0.08(+0.42%) |
Oct 22, 2003 | 18.65 | 18.73 | 18.24 | 18.24 | 113,314 | -0.52(-2.76%) |
Oct 21, 2003 | 19.12 | 19.28 | 18.58 | 18.75 | 51,966 | -0.18(-0.93%) |
Oct 20, 2003 | 18.66 | 18.93 | 18.56 | 18.93 | 45,883 | +0.33(+1.80%) |
Oct 17, 2003 | 19.18 | 19.45 | 18.60 | 18.60 | 39,626 | -0.44(-2.32%) |
Oct 16, 2003 | 19.21 | 19.33 | 18.97 | 19.04 | 26,149 | -0.17(-0.88%) |
Oct 15, 2003 | 19.65 | 19.66 | 19.12 | 19.21 | 36,477 | -0.44(-2.25%) |
Oct 14, 2003 | 19.14 | 19.65 | 19.01 | 19.65 | 41,873 | +0.38(+1.96%) |
Oct 13, 2003 | 19.09 | 19.28 | 18.99 | 19.27 | 57,053 | +0.34(+1.80%) |
Oct 10, 2003 | 19.17 | 19.17 | 18.56 | 18.93 | 39,628 | -0.15(-0.76%) |
Oct 09, 2003 | 18.48 | 19.12 | 18.48 | 19.07 | 55,985 | +0.62(+3.35%) |
Oct 08, 2003 | 18.69 | 18.69 | 18.46 | 18.46 | 32,659 | -0.16(-0.85%) |
Oct 07, 2003 | 18.92 | 18.92 | 18.53 | 18.61 | 42,327 | -0.32(-1.67%) |
Oct 06, 2003 | 18.80 | 19.06 | 18.61 | 18.93 | 31,379 | +0.00(+0.00%) |
Oct 03, 2003 | 18.74 | 19.01 | 18.59 | 18.93 | 57,129 | +0.30(+1.63%) |
Oct 02, 2003 | 18.67 | 18.71 | 18.59 | 18.63 | 29,571 | -0.07(-0.37%) |
Oct 01, 2003 | 18.01 | 18.74 | 18.01 | 18.70 | 72,776 | +0.71(+3.96%) |
Sep 30, 2003 | 18.04 | 18.30 | 17.88 | 17.98 | 117,434 | +0.09(+0.53%) |
Sep 29, 2003 | 17.83 | 18.25 | 17.66 | 17.89 | 71,557 | -0.30(-1.63%) |
Sep 26, 2003 | 18.21 | 18.39 | 18.13 | 18.19 | 51,609 | +0.05(+0.28%) |
Sep 25, 2003 | 18.32 | 18.37 | 18.13 | 18.13 | 216,910 | -0.32(-1.71%) |
Sep 24, 2003 | 18.30 | 18.55 | 18.39 | 18.45 | 55,917 | +0.15(+0.83%) |
Sep 23, 2003 | 18.57 | 18.77 | 18.08 | 18.30 | 76,863 | -0.20(-1.09%) |
Sep 22, 2003 | 18.68 | 18.93 | 18.30 | 18.50 | 65,503 | -0.08(-0.41%) |
Sep 19, 2003 | 18.39 | 18.77 | 18.33 | 18.58 | 50,298 | +0.12(+0.65%) |
Sep 18, 2003 | 18.46 | 18.74 | 18.30 | 18.46 | 95,011 | -0.14(-0.75%) |
Sep 17, 2003 | 18.36 | 18.60 | 18.28 | 18.60 | 11,272 | +0.01(+0.03%) |
Sep 16, 2003 | 18.42 | 18.60 | 18.30 | 18.59 | 75,272 | +0.16(+0.89%) |
Sep 15, 2003 | 18.17 | 18.42 | 18.17 | 18.42 | 27,734 | +0.09(+0.52%) |
Sep 12, 2003 | 18.30 | 18.42 | 18.05 | 18.33 | 36,926 | -0.13(-0.72%) |
Sep 11, 2003 | 17.84 | 18.52 | 17.60 | 18.46 | 69,890 | +0.64(+3.58%) |
Sep 10, 2003 | 17.95 | 18.27 | 17.54 | 17.83 | 71,316 | -0.35(-1.91%) |
Sep 09, 2003 | 18.14 | 18.17 | 17.81 | 18.17 | 28,685 | -0.03(-0.17%) |
Sep 08, 2003 | 17.83 | 18.20 | 17.83 | 18.20 | 39,303 | +0.40(+2.27%) |
Sep 05, 2003 | 18.10 | 18.25 | 17.79 | 17.80 | 32,805 | -0.37(-2.05%) |
Sep 04, 2003 | 18.07 | 18.17 | 17.99 | 18.17 | 53,249 | +0.06(+0.35%) |
Sep 03, 2003 | 17.92 | 18.27 | 17.91 | 18.11 | 52,298 | +0.15(+0.81%) |
Sep 02, 2003 | 17.67 | 18.05 | 17.64 | 17.96 | 46,435 | +0.35(+1.97%) |
Aug 29, 2003 | 17.93 | 18.10 | 17.62 | 17.62 | 21,078 | -0.48(-2.65%) |
Aug 28, 2003 | 18.05 | 18.14 | 17.79 | 18.10 | 29,477 | -0.04(-0.24%) |
Aug 27, 2003 | 17.93 | 18.14 | 17.76 | 18.14 | 23,138 | +0.19(+1.05%) |
Aug 26, 2003 | 17.68 | 17.95 | 17.44 | 17.95 | 30,269 | +0.28(+1.57%) |
Aug 25, 2003 | 17.79 | 17.79 | 17.52 | 17.67 | 31,220 | -0.12(-0.67%) |
Aug 22, 2003 | 18.17 | 18.17 | 17.79 | 17.79 | 57,053 | -0.38(-2.08%) |
Aug 21, 2003 | 18.17 | 18.30 | 17.98 | 18.17 | 37,084 | +0.00(+0.00%) |
Aug 20, 2003 | 18.01 | 18.17 | 17.95 | 18.17 | 94,771 | +0.09(+0.52%) |
Aug 19, 2003 | 18.14 | 18.20 | 17.88 | 18.08 | 66,562 | -0.06(-0.35%) |
Aug 18, 2003 | 17.98 | 18.19 | 17.95 | 18.14 | 41,839 | +0.16(+0.88%) |
Aug 15, 2003 | 18.10 | 18.22 | 17.98 | 17.98 | 25,673 | -0.14(-0.77%) |
Aug 14, 2003 | 17.96 | 18.16 | 17.95 | 18.12 | 22,979 | -0.07(-0.38%) |
Aug 13, 2003 | 18.14 | 18.22 | 18.01 | 18.19 | 54,993 | +0.02(+0.10%) |
Aug 12, 2003 | 17.94 | 18.18 | 17.82 | 18.17 | 55,943 | +0.25(+1.41%) |
Aug 11, 2003 | 17.95 | 17.95 | 17.74 | 17.92 | 10,618 | +0.15(+0.85%) |
Aug 08, 2003 | 17.95 | 17.95 | 17.73 | 17.77 | 76,863 | -0.18(-0.98%) |
Aug 07, 2003 | 17.76 | 17.95 | 17.76 | 17.95 | 40,729 | +0.15(+0.85%) |
Aug 06, 2003 | 17.76 | 17.86 | 17.76 | 17.79 | 37,084 | +0.03(+0.14%) |
Aug 05, 2003 | 17.89 | 18.04 | 17.76 | 17.77 | 28,526 | -0.28(-1.54%) |
Aug 04, 2003 | 18.39 | 18.39 | 17.76 | 18.05 | 24,247 | -0.28(-1.55%) |
Aug 01, 2003 | 18.65 | 18.72 | 18.31 | 18.33 | 53,566 | -0.43(-2.29%) |
Jul 31, 2003 | 18.73 | 18.80 | 18.52 | 18.76 | 27,100 | -0.07(-0.37%) |
Jul 30, 2003 | 18.52 | 18.85 | 18.43 | 18.83 | 42,156 | +0.25(+1.36%) |
Jul 29, 2003 | 18.75 | 18.87 | 18.42 | 18.58 | 30,269 | -0.09(-0.51%) |
Jul 28, 2003 | 18.61 | 18.90 | 18.40 | 18.67 | 28,685 | +0.06(+0.34%) |
Jul 25, 2003 | 18.36 | 18.61 | 18.30 | 18.61 | 53,408 | +0.36(+1.97%) |
Jul 24, 2003 | 18.49 | 18.85 | 18.05 | 18.25 | 43,106 | -0.01(-0.07%) |
Jul 23, 2003 | 18.38 | 18.49 | 18.24 | 18.26 | 9,350 | -0.23(-1.23%) |
Jul 22, 2003 | 17.88 | 18.61 | 17.88 | 18.49 | 52,298 | +0.58(+3.24%) |
Jul 21, 2003 | 18.07 | 18.07 | 17.12 | 17.91 | 38,986 | -0.24(-1.32%) |
Jul 18, 2003 | 17.85 | 18.20 | 17.84 | 18.15 | 33,439 | +0.29(+1.63%) |
Jul 17, 2003 | 18.47 | 18.47 | 17.86 | 17.86 | 57,528 | -0.68(-3.68%) |
Jul 16, 2003 | 18.41 | 18.68 | 18.27 | 18.54 | 29,636 | -0.01(-0.07%) |
Jul 15, 2003 | 18.35 | 18.63 | 18.14 | 18.55 | 23,296 | -0.04(-0.20%) |
Jul 14, 2003 | 18.17 | 18.59 | 18.17 | 18.59 | 22,345 | +0.16(+0.89%) |
Jul 11, 2003 | 18.21 | 18.42 | 17.99 | 18.42 | 36,812 | +0.33(+1.85%) |
Jul 10, 2003 | 18.41 | 18.68 | 17.92 | 18.09 | 42,156 | -0.50(-2.71%) |
Jul 09, 2003 | 18.40 | 18.71 | 17.86 | 18.60 | 114,740 | +0.15(+0.79%) |
Jul 08, 2003 | 18.13 | 18.52 | 18.08 | 18.45 | 153,727 | +0.47(+2.60%) |
Jul 07, 2003 | 17.83 | 18.00 | 17.76 | 17.98 | 46,752 | +0.30(+1.68%) |
Jul 03, 2003 | 17.77 | 17.79 | 17.69 | 17.69 | 14,421 | -0.08(-0.43%) |
Jul 02, 2003 | 17.35 | 17.77 | 17.28 | 17.76 | 90,017 | +0.42(+2.40%) |
Jul 01, 2003 | 17.35 | 17.54 | 17.10 | 17.35 | 54,359 | +0.03(+0.18%) |
Jun 30, 2003 | 17.67 | 17.67 | 17.23 | 17.31 | 169,258 | -0.35(-2.00%) |
Jun 27, 2003 | 17.28 | 18.02 | 17.25 | 17.67 | 45,642 | -0.04(-0.21%) |
Jun 26, 2003 | 17.82 | 17.86 | 17.48 | 17.71 | 35,975 | -0.15(-0.85%) |
Jun 25, 2003 | 17.35 | 17.86 | 17.35 | 17.86 | 46,910 | +0.31(+1.76%) |
Jun 24, 2003 | 17.51 | 17.67 | 17.19 | 17.55 | 73,852 | +0.04(+0.22%) |
Jun 23, 2003 | 17.62 | 17.72 | 17.28 | 17.51 | 87,957 | -0.16(-0.90%) |
Jun 20, 2003 | 17.64 | 17.89 | 17.62 | 17.67 | 27,417 | +0.03(+0.18%) |
Jun 19, 2003 | 17.79 | 18.10 | 17.64 | 17.64 | 26,783 | -0.21(-1.19%) |
Jun 18, 2003 | 17.83 | 17.97 | 17.83 | 17.85 | 26,624 | -0.23(-1.26%) |
Jun 17, 2003 | 17.98 | 18.30 | 17.83 | 18.08 | 23,930 | -0.13(-0.73%) |
Jun 16, 2003 | 17.54 | 18.22 | 17.54 | 18.21 | 55,943 | +0.73(+4.19%) |
Jun 13, 2003 | 17.79 | 17.98 | 17.48 | 17.48 | 48,336 | -0.26(-1.46%) |
Jun 12, 2003 | 17.83 | 17.83 | 17.64 | 17.74 | 31,537 | -0.02(-0.11%) |
Jun 11, 2003 | 17.82 | 17.83 | 17.54 | 17.76 | 47,385 | -0.08(-0.46%) |
Jun 10, 2003 | 17.71 | 17.95 | 17.70 | 17.84 | 103,646 | +0.17(+0.96%) |
Jun 09, 2003 | 17.86 | 18.05 | 17.67 | 17.67 | 41,363 | -0.19(-1.06%) |
Jun 06, 2003 | 18.01 | 18.30 | 17.85 | 17.86 | 31,696 | -0.14(-0.77%) |
Jun 05, 2003 | 17.94 | 18.30 | 17.83 | 18.00 | 35,182 | +0.01(+0.07%) |
Jun 04, 2003 | 17.83 | 18.15 | 17.69 | 17.98 | 47,861 | +0.16(+0.89%) |
Jun 03, 2003 | 17.81 | 17.98 | 17.57 | 17.83 | 51,823 | +0.17(+0.96%) |
Jun 02, 2003 | 17.77 | 17.89 | 17.60 | 17.66 | 33,281 | -0.22(-1.24%) |
May 30, 2003 | 17.75 | 17.98 | 17.40 | 17.88 | 58,796 | +0.28(+1.58%) |
May 29, 2003 | 17.57 | 17.73 | 17.54 | 17.60 | 39,461 | +0.05(+0.29%) |
May 28, 2003 | 17.37 | 17.67 | 17.37 | 17.55 | 60,856 | +0.09(+0.51%) |
May 27, 2003 | 16.94 | 17.60 | 16.93 | 17.46 | 33,915 | +0.51(+3.02%) |
May 23, 2003 | 16.97 | 17.03 | 16.57 | 16.95 | 42,948 | -0.23(-1.32%) |
May 22, 2003 | 17.26 | 17.30 | 16.98 | 17.18 | 31,696 | -0.09(-0.55%) |
May 21, 2003 | 16.76 | 17.28 | 16.76 | 17.27 | 21,870 | +0.42(+2.51%) |
May 20, 2003 | 16.76 | 16.91 | 16.76 | 16.85 | 51,031 | +0.06(+0.38%) |
May 19, 2003 | 17.16 | 17.17 | 16.78 | 16.78 | 35,024 | -0.32(-1.85%) |
May 16, 2003 | 17.09 | 17.56 | 17.04 | 17.10 | 27,575 | -0.23(-1.31%) |
May 15, 2003 | 17.09 | 17.35 | 17.09 | 17.33 | 37,877 | +0.24(+1.40%) |
May 14, 2003 | 17.11 | 17.34 | 17.07 | 17.09 | 40,729 | -0.14(-0.81%) |
May 13, 2003 | 17.18 | 17.34 | 17.12 | 17.23 | 20,602 | -0.06(-0.36%) |
May 12, 2003 | 17.04 | 17.29 | 17.04 | 17.29 | 43,106 | -0.08(-0.44%) |
May 09, 2003 | 17.17 | 17.45 | 17.04 | 17.36 | 42,156 | +0.19(+1.10%) |
May 08, 2003 | 17.30 | 17.35 | 17.04 | 17.18 | 39,620 | -0.12(-0.69%) |
May 07, 2003 | 17.51 | 17.56 | 17.20 | 17.30 | 48,336 | -0.38(-2.18%) |
May 06, 2003 | 17.48 | 17.76 | 17.35 | 17.68 | 51,664 | +0.21(+1.23%) |
May 05, 2003 | 17.12 | 17.50 | 17.04 | 17.47 | 52,298 | +0.26(+1.50%) |
May 02, 2003 | 17.29 | 17.29 | 17.05 | 17.21 | 35,024 | +0.06(+0.37%) |