Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 16.89 | 17.03 | 16.79 | 16.89 | 322,980 | +0.00(+0.00%) |
May 27, 2004 | 16.89 | 16.99 | 16.66 | 16.89 | 981,257 | -0.14(-0.80%) |
May 26, 2004 | 17.78 | 17.78 | 17.00 | 17.03 | 1,105,954 | -0.89(-4.97%) |
May 25, 2004 | 17.51 | 17.96 | 17.51 | 17.92 | 206,904 | +0.29(+1.66%) |
May 24, 2004 | 17.41 | 17.64 | 17.36 | 17.62 | 228,457 | +0.38(+2.18%) |
May 21, 2004 | 17.36 | 17.43 | 17.19 | 17.25 | 278,643 | -0.09(-0.52%) |
May 20, 2004 | 17.21 | 17.43 | 17.19 | 17.34 | 168,263 | +0.15(+0.87%) |
May 19, 2004 | 17.47 | 17.51 | 17.16 | 17.19 | 275,872 | -0.19(-1.12%) |
May 18, 2004 | 17.18 | 17.41 | 17.15 | 17.38 | 182,119 | +0.23(+1.36%) |
May 17, 2004 | 17.41 | 17.46 | 17.15 | 17.15 | 268,637 | -0.32(-1.86%) |
May 14, 2004 | 17.44 | 17.69 | 17.29 | 17.47 | 345,456 | -0.03(-0.19%) |
May 13, 2004 | 17.56 | 17.71 | 17.29 | 17.51 | 299,426 | -0.07(-0.37%) |
May 12, 2004 | 17.60 | 17.67 | 17.29 | 17.57 | 330,369 | -0.19(-1.10%) |
May 11, 2004 | 17.74 | 18.01 | 17.70 | 17.77 | 247,700 | +0.03(+0.15%) |
May 10, 2004 | 18.01 | 18.12 | 17.54 | 17.74 | 554,670 | -0.44(-2.39%) |
May 07, 2004 | 18.66 | 18.82 | 18.16 | 18.18 | 833,622 | -0.55(-2.95%) |
May 06, 2004 | 18.43 | 18.81 | 18.34 | 18.73 | 987,876 | +0.21(+1.12%) |
May 05, 2004 | 18.88 | 18.97 | 18.51 | 18.52 | 221,837 | -0.32(-1.69%) |
May 04, 2004 | 18.91 | 19.01 | 18.77 | 18.84 | 254,474 | -0.06(-0.34%) |
May 03, 2004 | 19.16 | 19.16 | 18.78 | 18.90 | 844,398 | -0.36(-1.86%) |
Apr 30, 2004 | 19.36 | 19.45 | 19.19 | 19.26 | 300,812 | -0.11(-0.57%) |
Apr 29, 2004 | 19.40 | 19.43 | 19.29 | 19.37 | 729,092 | +0.01(+0.03%) |
Apr 28, 2004 | 19.33 | 19.36 | 19.14 | 19.36 | 352,846 | -0.05(-0.23%) |
Apr 27, 2004 | 19.28 | 19.41 | 19.24 | 19.41 | 341,146 | +0.13(+0.67%) |
Apr 26, 2004 | 19.25 | 19.41 | 19.12 | 19.28 | 163,645 | +0.11(+0.58%) |
Apr 23, 2004 | 19.24 | 19.27 | 19.05 | 19.17 | 151,021 | -0.08(-0.40%) |
Apr 22, 2004 | 18.94 | 19.42 | 18.88 | 19.25 | 370,857 | +0.34(+1.79%) |
Apr 21, 2004 | 18.61 | 18.94 | 18.48 | 18.91 | 224,454 | +0.30(+1.61%) |
Apr 20, 2004 | 18.65 | 18.84 | 18.60 | 18.61 | 227,071 | -0.10(-0.52%) |
Apr 19, 2004 | 18.71 | 18.76 | 18.32 | 18.71 | 202,748 | -0.06(-0.31%) |
Apr 16, 2004 | 18.53 | 18.82 | 18.47 | 18.77 | 158,873 | +0.15(+0.80%) |
Apr 15, 2004 | 18.38 | 18.64 | 18.35 | 18.62 | 220,759 | +0.19(+1.02%) |
Apr 14, 2004 | 18.40 | 18.60 | 18.26 | 18.43 | 180,733 | -0.10(-0.56%) |
Apr 13, 2004 | 18.92 | 18.92 | 18.28 | 18.53 | 336,065 | -0.39(-2.06%) |
Apr 12, 2004 | 19.03 | 19.14 | 18.73 | 18.92 | 274,179 | -0.18(-0.92%) |
Apr 08, 2004 | 19.22 | 19.29 | 18.99 | 19.10 | 159,796 | -0.10(-0.54%) |
Apr 07, 2004 | 19.39 | 19.39 | 19.14 | 19.20 | 336,835 | -0.19(-0.97%) |
Apr 06, 2004 | 19.42 | 19.49 | 19.29 | 19.39 | 261,863 | -0.10(-0.50%) |
Apr 05, 2004 | 19.55 | 19.55 | 19.41 | 19.49 | 163,337 | +0.00(+0.00%) |
Apr 02, 2004 | 19.86 | 19.92 | 19.48 | 19.49 | 208,136 | -0.13(-0.66%) |
Apr 01, 2004 | 19.49 | 19.64 | 19.39 | 19.62 | 401,647 | +0.19(+1.00%) |
Mar 31, 2004 | 19.52 | 19.53 | 19.33 | 19.42 | 128,699 | -0.06(-0.33%) |
Mar 30, 2004 | 19.42 | 19.51 | 19.34 | 19.49 | 209,367 | +0.03(+0.17%) |
Mar 29, 2004 | 19.27 | 19.47 | 19.23 | 19.45 | 172,574 | +0.19(+1.01%) |
Mar 26, 2004 | 19.28 | 19.44 | 19.18 | 19.26 | 141,015 | +0.02(+0.10%) |
Mar 25, 2004 | 19.19 | 19.36 | 19.12 | 19.24 | 245,853 | +0.11(+0.58%) |
Mar 24, 2004 | 19.36 | 19.45 | 19.13 | 19.13 | 169,649 | -0.23(-1.17%) |
Mar 23, 2004 | 19.41 | 19.53 | 19.25 | 19.36 | 251,241 | -0.07(-0.33%) |
Mar 22, 2004 | 19.62 | 19.66 | 19.34 | 19.42 | 379,940 | -0.36(-1.84%) |
Mar 19, 2004 | 19.88 | 20.00 | 19.71 | 19.79 | 225,993 | -0.01(-0.07%) |
Mar 18, 2004 | 19.97 | 19.97 | 19.59 | 19.80 | 227,841 | -0.23(-1.14%) |
Mar 17, 2004 | 19.88 | 20.07 | 19.81 | 20.03 | 168,263 | +0.28(+1.41%) |
Mar 16, 2004 | 19.58 | 19.79 | 19.58 | 19.75 | 302,197 | +0.16(+0.83%) |
Mar 15, 2004 | 19.73 | 19.87 | 19.56 | 19.58 | 201,362 | -0.27(-1.37%) |
Mar 12, 2004 | 19.71 | 19.87 | 19.51 | 19.86 | 170,419 | +0.21(+1.06%) |
Mar 11, 2004 | 19.84 | 20.14 | 19.60 | 19.65 | 160,874 | -0.36(-1.79%) |
Mar 10, 2004 | 20.14 | 20.27 | 20.01 | 20.01 | 205,365 | -0.22(-1.09%) |
Mar 09, 2004 | 20.20 | 20.37 | 20.14 | 20.23 | 199,053 | -0.14(-0.67%) |
Mar 08, 2004 | 20.36 | 20.51 | 20.23 | 20.36 | 163,645 | -0.02(-0.10%) |
Mar 05, 2004 | 20.30 | 20.55 | 20.23 | 20.38 | 123,311 | +0.01(+0.03%) |
Mar 04, 2004 | 20.36 | 20.41 | 20.23 | 20.38 | 136,704 | -0.05(-0.22%) |
Mar 03, 2004 | 20.40 | 20.53 | 20.20 | 20.42 | 124,696 | +0.03(+0.13%) |
Mar 02, 2004 | 20.48 | 20.52 | 20.33 | 20.40 | 348,381 | -0.08(-0.41%) |
Mar 01, 2004 | 20.33 | 20.52 | 20.24 | 20.48 | 197,667 | +0.18(+0.90%) |
Feb 27, 2004 | 20.21 | 20.38 | 20.11 | 20.30 | 187,815 | +0.03(+0.13%) |
Feb 26, 2004 | 19.94 | 20.31 | 19.83 | 20.27 | 469,076 | +0.27(+1.36%) |
Feb 25, 2004 | 19.94 | 20.00 | 19.84 | 20.00 | 177,192 | +0.09(+0.46%) |
Feb 24, 2004 | 19.88 | 20.03 | 19.82 | 19.91 | 251,703 | +0.03(+0.16%) |
Feb 23, 2004 | 20.10 | 20.17 | 19.84 | 19.88 | 343,609 | -0.12(-0.62%) |
Feb 20, 2004 | 20.24 | 20.30 | 19.92 | 20.00 | 334,372 | -0.23(-1.16%) |
Feb 19, 2004 | 20.55 | 20.65 | 20.18 | 20.23 | 207,982 | -0.32(-1.55%) |
Feb 18, 2004 | 20.66 | 20.66 | 20.40 | 20.55 | 113,458 | -0.10(-0.50%) |
Feb 17, 2004 | 20.47 | 20.77 | 20.46 | 20.66 | 165,338 | +0.13(+0.63%) |
Feb 13, 2004 | 20.59 | 20.74 | 20.36 | 20.53 | 229,842 | -0.12(-0.60%) |
Feb 12, 2004 | 20.72 | 20.75 | 20.53 | 20.65 | 108,840 | -0.17(-0.81%) |
Feb 11, 2004 | 20.66 | 20.82 | 20.57 | 20.82 | 245,391 | +0.08(+0.38%) |
Feb 10, 2004 | 20.20 | 20.74 | 20.19 | 20.74 | 224,916 | +0.55(+2.73%) |
Feb 09, 2004 | 20.16 | 20.23 | 20.03 | 20.19 | 191,355 | -0.01(-0.03%) |
Feb 06, 2004 | 19.66 | 20.20 | 19.62 | 20.20 | 231,997 | +0.65(+3.32%) |
Feb 05, 2004 | 20.01 | 20.14 | 19.55 | 19.55 | 302,197 | -0.43(-2.15%) |
Feb 04, 2004 | 20.25 | 20.25 | 19.90 | 19.97 | 422,430 | -0.27(-1.35%) |
Feb 03, 2004 | 19.80 | 20.25 | 19.77 | 20.25 | 199,053 | +0.21(+1.04%) |
Feb 02, 2004 | 19.91 | 20.08 | 19.75 | 20.04 | 266,482 | +0.03(+0.16%) |
Jan 30, 2004 | 20.17 | 20.23 | 19.88 | 20.01 | 263,864 | -0.19(-0.93%) |
Jan 29, 2004 | 20.17 | 20.41 | 20.09 | 20.20 | 279,567 | -0.06(-0.29%) |
Jan 28, 2004 | 20.33 | 20.55 | 20.18 | 20.25 | 206,750 | -0.01(-0.06%) |
Jan 27, 2004 | 20.30 | 20.39 | 20.22 | 20.27 | 247,238 | -0.13(-0.64%) |
Jan 26, 2004 | 20.46 | 20.49 | 20.23 | 20.40 | 162,106 | -0.10(-0.51%) |
Jan 23, 2004 | 20.53 | 20.66 | 20.34 | 20.50 | 124,235 | -0.12(-0.57%) |
Jan 22, 2004 | 20.53 | 20.74 | 20.53 | 20.62 | 188,277 | +0.07(+0.32%) |
Jan 21, 2004 | 20.19 | 20.55 | 20.17 | 20.55 | 149,790 | +0.22(+1.09%) |
Jan 20, 2004 | 20.30 | 20.57 | 20.20 | 20.33 | 268,483 | +0.00(+0.00%) |
Jan 16, 2004 | 20.35 | 20.42 | 20.23 | 20.33 | 160,412 | +0.06(+0.29%) |
Jan 15, 2004 | 20.11 | 20.32 | 19.86 | 20.27 | 197,975 | +0.14(+0.68%) |
Jan 14, 2004 | 19.84 | 20.22 | 19.74 | 20.14 | 303,891 | +0.32(+1.64%) |
Jan 13, 2004 | 19.68 | 19.87 | 19.64 | 19.81 | 205,673 | -0.01(-0.07%) |
Jan 12, 2004 | 19.81 | 19.86 | 19.75 | 19.82 | 182,888 | +0.10(+0.53%) |
Jan 09, 2004 | 19.58 | 19.89 | 19.56 | 19.72 | 198,437 | -0.02(-0.10%) |
Jan 08, 2004 | 19.71 | 19.77 | 19.62 | 19.74 | 539,737 | +0.38(+1.98%) |
Jan 07, 2004 | 19.09 | 19.39 | 19.09 | 19.36 | 143,170 | +0.27(+1.43%) |
Jan 06, 2004 | 19.05 | 19.22 | 19.05 | 19.08 | 175,345 | +0.00(+0.00%) |
Jan 05, 2004 | 19.36 | 19.49 | 19.08 | 19.08 | 322,056 | -0.29(-1.51%) |
Jan 02, 2004 | 19.42 | 19.60 | 19.19 | 19.38 | 132,394 | -0.06(-0.30%) |
Dec 31, 2003 | 19.36 | 19.61 | 19.26 | 19.44 | 261,555 | -0.03(-0.17%) |
Dec 30, 2003 | 19.26 | 19.49 | 19.26 | 19.47 | 158,873 | +0.11(+0.57%) |
Dec 29, 2003 | 19.29 | 19.40 | 19.25 | 19.36 | 272,793 | +0.06(+0.34%) |
Dec 26, 2003 | 19.29 | 19.49 | 19.26 | 19.29 | 84,670 | -0.11(-0.57%) |
Dec 24, 2003 | 19.40 | 19.57 | 19.40 | 19.40 | 63,118 | -0.08(-0.43%) |
Dec 23, 2003 | 19.44 | 19.49 | 19.36 | 19.49 | 143,478 | +0.06(+0.30%) |
Dec 22, 2003 | 19.42 | 19.43 | 19.21 | 19.43 | 160,258 | +0.06(+0.34%) |
Dec 19, 2003 | 19.38 | 19.38 | 19.17 | 19.36 | 345,456 | -0.01(-0.07%) |
Dec 18, 2003 | 19.15 | 19.42 | 19.05 | 19.38 | 191,817 | +0.25(+1.29%) |
Dec 17, 2003 | 19.36 | 19.36 | 18.98 | 19.13 | 248,778 | -0.19(-1.01%) |
Dec 16, 2003 | 19.23 | 19.36 | 19.14 | 19.32 | 254,166 | +0.19(+1.02%) |
Dec 15, 2003 | 19.40 | 19.42 | 19.12 | 19.13 | 251,241 | -0.19(-0.98%) |
Dec 12, 2003 | 19.30 | 19.32 | 19.06 | 19.32 | 173,344 | +0.02(+0.10%) |
Dec 11, 2003 | 19.10 | 19.35 | 19.03 | 19.30 | 321,594 | +0.25(+1.33%) |
Dec 10, 2003 | 18.87 | 19.06 | 18.86 | 19.05 | 119,924 | +0.05(+0.24%) |
Dec 09, 2003 | 19.29 | 19.38 | 18.93 | 19.00 | 220,759 | -0.31(-1.58%) |
Dec 08, 2003 | 19.12 | 19.32 | 19.12 | 19.31 | 282,800 | +0.17(+0.88%) |
Dec 05, 2003 | 19.01 | 19.12 | 18.84 | 19.14 | 251,857 | +0.13(+0.68%) |
Dec 04, 2003 | 18.84 | 19.01 | 18.69 | 19.01 | 179,348 | +0.21(+1.14%) |
Dec 03, 2003 | 19.01 | 19.01 | 18.76 | 18.79 | 226,455 | -0.12(-0.62%) |
Dec 02, 2003 | 19.14 | 19.20 | 18.91 | 18.91 | 220,297 | -0.23(-1.19%) |
Dec 01, 2003 | 19.10 | 19.25 | 19.14 | 19.14 | 272,639 | +0.04(+0.20%) |
Nov 28, 2003 | 18.90 | 19.10 | 18.90 | 19.10 | 63,118 | +0.12(+0.62%) |
Nov 26, 2003 | 19.08 | 19.10 | 18.72 | 18.98 | 169,033 | -0.05(-0.24%) |
Nov 25, 2003 | 18.64 | 19.03 | 18.64 | 19.03 | 229,072 | +0.38(+2.06%) |
Nov 24, 2003 | 18.22 | 18.71 | 18.22 | 18.64 | 201,054 | +0.41(+2.24%) |
Nov 21, 2003 | 18.32 | 18.32 | 18.17 | 18.23 | 121,156 | -0.03(-0.18%) |
Nov 20, 2003 | 18.44 | 18.44 | 18.21 | 18.27 | 242,004 | -0.15(-0.81%) |
Nov 19, 2003 | 18.12 | 18.43 | 18.00 | 18.42 | 219,220 | +0.28(+1.54%) |
Nov 18, 2003 | 18.43 | 18.49 | 18.09 | 18.14 | 324,519 | -0.31(-1.69%) |
Nov 17, 2003 | 18.42 | 18.51 | 18.21 | 18.45 | 278,489 | -0.21(-1.15%) |
Nov 14, 2003 | 18.84 | 18.84 | 18.66 | 18.66 | 839,626 | -0.25(-1.34%) |
Nov 13, 2003 | 18.87 | 19.03 | 18.84 | 18.92 | 681,368 | -0.02(-0.10%) |
Nov 12, 2003 | 18.63 | 18.94 | 18.63 | 18.94 | 827,156 | +0.32(+1.75%) |
Nov 11, 2003 | 18.25 | 18.63 | 18.25 | 18.61 | 460,455 | +0.25(+1.34%) |
Nov 10, 2003 | 18.23 | 18.46 | 18.18 | 18.36 | 365,469 | +0.07(+0.39%) |
Nov 07, 2003 | 18.11 | 18.35 | 18.08 | 18.29 | 754,493 | +0.18(+1.00%) |
Nov 06, 2003 | 17.14 | 18.21 | 17.09 | 18.11 | 735,096 | +0.98(+5.73%) |
Nov 05, 2003 | 17.39 | 17.51 | 17.19 | 17.13 | 277,720 | -0.08(-0.49%) |
Nov 04, 2003 | 17.39 | 17.51 | 17.19 | 17.21 | 233,207 | -0.26(-1.49%) |
Nov 03, 2003 | 17.64 | 17.51 | 17.29 | 17.47 | 207,107 | -0.16(-0.92%) |
Oct 31, 2003 | 17.61 | 17.68 | 17.42 | 17.64 | 201,824 | +0.00(+0.00%) |
Oct 30, 2003 | 17.71 | 17.71 | 17.51 | 17.64 | 297,733 | -0.16(-0.91%) |
Oct 29, 2003 | 17.44 | 17.80 | 17.42 | 17.80 | 327,444 | +0.26(+1.48%) |
Oct 28, 2003 | 17.30 | 17.53 | 17.23 | 17.54 | 270,330 | +0.26(+1.50%) |
Oct 27, 2003 | 17.12 | 17.34 | 16.95 | 17.28 | 209,983 | +0.14(+0.83%) |
Oct 24, 2003 | 17.19 | 17.19 | 16.83 | 17.14 | 269,560 | -0.08(-0.45%) |
Oct 23, 2003 | 17.08 | 17.31 | 17.08 | 17.21 | 128,083 | +0.02(+0.11%) |
Oct 22, 2003 | 17.28 | 17.32 | 16.99 | 17.19 | 320,055 | -0.16(-0.94%) |
Oct 21, 2003 | 17.40 | 17.40 | 17.21 | 17.36 | 243,236 | -0.10(-0.60%) |
Oct 20, 2003 | 17.40 | 17.48 | 17.27 | 17.46 | 296,501 | +0.03(+0.19%) |
Oct 17, 2003 | 17.51 | 17.52 | 17.32 | 17.43 | 292,037 | -0.01(-0.07%) |
Oct 16, 2003 | 17.34 | 17.49 | 17.34 | 17.44 | 156,410 | +0.05(+0.30%) |
Oct 15, 2003 | 17.49 | 17.49 | 17.32 | 17.39 | 210,137 | -0.09(-0.52%) |
Oct 14, 2003 | 17.40 | 17.51 | 17.38 | 17.48 | 194,126 | +0.01(+0.07%) |
Oct 13, 2003 | 17.39 | 17.39 | 17.28 | 17.47 | 169,649 | +0.08(+0.45%) |
Oct 10, 2003 | 17.25 | 17.39 | 17.25 | 17.39 | 294,808 | +0.05(+0.26%) |
Oct 09, 2003 | 17.34 | 17.46 | 17.22 | 17.34 | 258,784 | +0.02(+0.11%) |
Oct 08, 2003 | 17.31 | 17.32 | 17.18 | 17.32 | 248,162 | +0.00(+0.00%) |
Oct 07, 2003 | 17.20 | 17.38 | 17.17 | 17.32 | 385,790 | +0.12(+0.72%) |
Oct 06, 2003 | 16.84 | 17.20 | 16.84 | 17.20 | 235,846 | +0.28(+1.65%) |
Oct 03, 2003 | 16.86 | 16.95 | 16.79 | 16.92 | 187,661 | +0.10(+0.62%) |
Oct 02, 2003 | 16.79 | 16.85 | 16.76 | 16.82 | 189,970 | -0.13(-0.77%) |
Oct 01, 2003 | 16.57 | 16.95 | 16.51 | 16.95 | 311,588 | +0.38(+2.31%) |
Sep 30, 2003 | 16.51 | 16.70 | 16.42 | 16.56 | 365,469 | +0.00(+0.00%) |
Sep 29, 2003 | 16.36 | 16.59 | 16.35 | 16.56 | 357,002 | +0.21(+1.31%) |
Sep 26, 2003 | 16.30 | 16.40 | 16.21 | 16.35 | 329,908 | +0.04(+0.24%) |
Sep 25, 2003 | 16.31 | 16.36 | 16.24 | 16.31 | 322,210 | +0.00(+0.00%) |
Sep 24, 2003 | 16.55 | 16.56 | 16.30 | 16.31 | 333,756 | -0.25(-1.53%) |
Sep 23, 2003 | 16.51 | 16.62 | 16.51 | 16.56 | 308,817 | +0.05(+0.31%) |
Sep 22, 2003 | 16.65 | 16.65 | 16.45 | 16.51 | 315,898 | -0.16(-0.97%) |
Sep 19, 2003 | 16.01 | 16.67 | 16.01 | 16.67 | 874,880 | +0.57(+3.55%) |
Sep 18, 2003 | 15.97 | 16.12 | 15.91 | 16.10 | 214,909 | +0.20(+1.27%) |
Sep 17, 2003 | 16.04 | 16.06 | 15.90 | 15.90 | 201,516 | -0.27(-1.69%) |
Sep 16, 2003 | 15.84 | 16.17 | 15.84 | 16.17 | 226,763 | +0.32(+2.05%) |
Sep 15, 2003 | 15.99 | 16.00 | 15.80 | 15.85 | 191,355 | -0.16(-1.01%) |
Sep 12, 2003 | 15.93 | 16.01 | 15.86 | 16.01 | 182,273 | +0.00(+0.00%) |
Sep 11, 2003 | 15.84 | 16.02 | 15.80 | 16.01 | 170,419 | +0.17(+1.07%) |
Sep 10, 2003 | 15.92 | 15.94 | 15.69 | 15.84 | 251,241 | -0.13(-0.81%) |
Sep 09, 2003 | 15.93 | 16.04 | 15.85 | 15.97 | 164,723 | -0.05(-0.32%) |
Sep 08, 2003 | 15.62 | 16.04 | 15.62 | 16.02 | 252,164 | +0.28(+1.77%) |
Sep 05, 2003 | 15.67 | 15.96 | 15.65 | 15.75 | 211,522 | -0.05(-0.33%) |
Sep 04, 2003 | 15.93 | 15.99 | 15.75 | 15.80 | 250,471 | -0.20(-1.26%) |
Sep 03, 2003 | 16.04 | 16.06 | 15.95 | 16.00 | 403,186 | +0.01(+0.08%) |
Sep 02, 2003 | 15.69 | 16.04 | 15.64 | 15.99 | 511,719 | +0.24(+1.53%) |
Aug 29, 2003 | 15.77 | 15.77 | 15.60 | 15.75 | 165,492 | -0.02(-0.12%) |
Aug 28, 2003 | 15.59 | 15.77 | 15.52 | 15.77 | 188,277 | +0.13(+0.83%) |
Aug 27, 2003 | 15.75 | 15.75 | 15.54 | 15.64 | 334,064 | -0.05(-0.33%) |
Aug 26, 2003 | 15.59 | 15.79 | 15.54 | 15.69 | 206,288 | +0.05(+0.29%) |
Aug 25, 2003 | 15.52 | 15.78 | 15.52 | 15.64 | 300,196 | +0.05(+0.29%) |
Aug 22, 2003 | 15.90 | 15.93 | 15.59 | 15.60 | 194,280 | -0.31(-1.92%) |
Aug 21, 2003 | 15.85 | 15.98 | 15.80 | 15.90 | 350,383 | +0.05(+0.29%) |
Aug 20, 2003 | 15.54 | 15.86 | 15.54 | 15.86 | 275,872 | +0.19(+1.20%) |
Aug 19, 2003 | 15.54 | 15.67 | 15.48 | 15.67 | 241,542 | +0.03(+0.21%) |
Aug 18, 2003 | 15.52 | 15.66 | 15.27 | 15.64 | 312,973 | -0.01(-0.08%) |
Aug 15, 2003 | 15.62 | 15.91 | 15.51 | 15.65 | 291,421 | +0.07(+0.46%) |
Aug 14, 2003 | 15.43 | 15.59 | 15.35 | 15.58 | 330,677 | +0.08(+0.54%) |
Aug 13, 2003 | 15.64 | 15.69 | 15.39 | 15.49 | 304,968 | -0.15(-0.96%) |
Aug 12, 2003 | 15.44 | 15.64 | 15.36 | 15.64 | 283,416 | +0.23(+1.48%) |
Aug 11, 2003 | 15.39 | 15.69 | 15.36 | 15.41 | 444,290 | -0.09(-0.59%) |
Aug 08, 2003 | 15.04 | 15.57 | 15.04 | 15.51 | 1,127,352 | +0.03(+0.21%) |
Aug 07, 2003 | 16.04 | 16.05 | 15.25 | 15.47 | 2,933,919 | -1.06(-6.40%) |
Aug 06, 2003 | 16.41 | 16.61 | 16.23 | 16.53 | 355,001 | +0.08(+0.47%) |
Aug 05, 2003 | 16.99 | 16.99 | 16.45 | 16.45 | 427,818 | -0.54(-3.17%) |
Aug 04, 2003 | 16.99 | 17.08 | 16.64 | 16.99 | 721,241 | +0.06(+0.38%) |
Aug 01, 2003 | 17.44 | 17.44 | 16.79 | 16.93 | 1,007,890 | -0.71(-4.02%) |
Jul 31, 2003 | 17.57 | 17.70 | 17.44 | 17.64 | 631,336 | +0.13(+0.74%) |
Jul 30, 2003 | 17.56 | 17.60 | 17.39 | 17.51 | 292,652 | -0.05(-0.26%) |
Jul 29, 2003 | 17.57 | 17.62 | 17.35 | 17.55 | 203,825 | +0.11(+0.63%) |
Jul 28, 2003 | 17.47 | 17.47 | 17.28 | 17.44 | 231,228 | -0.03(-0.19%) |
Jul 25, 2003 | 17.39 | 17.49 | 17.27 | 17.47 | 187,661 | +0.09(+0.52%) |
Jul 24, 2003 | 17.53 | 17.53 | 17.28 | 17.38 | 226,147 | -0.01(-0.07%) |
Jul 23, 2003 | 17.37 | 17.40 | 17.14 | 17.40 | 156,256 | +0.08(+0.49%) |
Jul 22, 2003 | 17.05 | 17.34 | 17.03 | 17.31 | 396,259 | +0.27(+1.56%) |
Jul 21, 2003 | 17.29 | 17.33 | 17.03 | 17.04 | 396,567 | -0.11(-0.64%) |
Jul 18, 2003 | 16.80 | 17.16 | 16.80 | 17.16 | 272,793 | +0.42(+2.48%) |
Jul 17, 2003 | 16.64 | 16.79 | 16.53 | 16.74 | 279,413 | +0.06(+0.35%) |
Jul 16, 2003 | 17.01 | 17.03 | 16.63 | 16.68 | 290,497 | -0.25(-1.46%) |
Jul 15, 2003 | 17.14 | 17.15 | 16.87 | 16.93 | 256,475 | -0.15(-0.87%) |
Jul 14, 2003 | 16.98 | 17.16 | 16.95 | 17.08 | 251,549 | +0.23(+1.35%) |
Jul 11, 2003 | 16.86 | 16.95 | 16.85 | 16.85 | 261,555 | +0.04(+0.23%) |
Jul 10, 2003 | 17.00 | 17.01 | 16.60 | 16.81 | 227,225 | -0.21(-1.26%) |
Jul 09, 2003 | 17.12 | 17.26 | 16.94 | 17.03 | 323,134 | -0.16(-0.91%) |
Jul 08, 2003 | 17.04 | 17.20 | 16.99 | 17.18 | 497,402 | +0.16(+0.92%) |
Jul 07, 2003 | 16.73 | 17.04 | 16.73 | 17.03 | 596,851 | +0.40(+2.38%) |
Jul 03, 2003 | 16.72 | 16.73 | 16.55 | 16.63 | 290,189 | -0.10(-0.58%) |
Jul 02, 2003 | 16.85 | 16.85 | 16.56 | 16.73 | 535,735 | -0.15(-0.89%) |
Jul 01, 2003 | 17.05 | 17.05 | 16.61 | 16.88 | 410,114 | -0.18(-1.03%) |
Jun 30, 2003 | 17.25 | 17.27 | 17.05 | 17.05 | 981,565 | -0.19(-1.13%) |
Jun 27, 2003 | 17.44 | 17.49 | 17.25 | 17.25 | 335,604 | -0.18(-1.04%) |
Jun 26, 2003 | 17.19 | 17.45 | 17.10 | 17.43 | 411,807 | +0.23(+1.36%) |
Jun 25, 2003 | 17.14 | 17.29 | 17.05 | 17.19 | 258,476 | +0.06(+0.38%) |
Jun 24, 2003 | 17.17 | 17.23 | 17.05 | 17.13 | 384,559 | -0.05(-0.26%) |
Jun 23, 2003 | 17.53 | 17.53 | 17.09 | 17.17 | 281,106 | -0.26(-1.49%) |
Jun 20, 2003 | 17.42 | 17.53 | 17.39 | 17.43 | 298,041 | +0.03(+0.15%) |
Jun 19, 2003 | 17.37 | 17.54 | 17.34 | 17.41 | 217,680 | -0.03(-0.19%) |
Jun 18, 2003 | 17.54 | 17.54 | 17.34 | 17.44 | 230,920 | -0.10(-0.56%) |
Jun 17, 2003 | 17.57 | 17.63 | 17.47 | 17.54 | 279,413 | -0.10(-0.55%) |
Jun 16, 2003 | 17.41 | 17.64 | 17.41 | 17.64 | 411,653 | +0.24(+1.38%) |
Jun 13, 2003 | 17.45 | 17.56 | 17.36 | 17.40 | 359,465 | -0.13(-0.74%) |
Jun 12, 2003 | 17.21 | 17.53 | 17.20 | 17.53 | 185,044 | +0.27(+1.58%) |
Jun 11, 2003 | 17.15 | 17.25 | 17.03 | 17.25 | 360,851 | +0.11(+0.64%) |
Jun 10, 2003 | 17.10 | 17.23 | 16.99 | 17.14 | 350,690 | +0.06(+0.38%) |
Jun 09, 2003 | 17.28 | 17.28 | 16.97 | 17.08 | 282,800 | -0.21(-1.24%) |
Jun 06, 2003 | 17.55 | 17.72 | 17.13 | 17.29 | 508,640 | -0.26(-1.48%) |
Jun 05, 2003 | 17.95 | 17.96 | 17.42 | 17.55 | 501,866 | -0.47(-2.60%) |
Jun 04, 2003 | 17.69 | 18.05 | 17.64 | 18.02 | 300,042 | +0.25(+1.43%) |
Jun 03, 2003 | 17.50 | 17.77 | 17.38 | 17.77 | 276,488 | +0.23(+1.30%) |