Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 21.71 | 21.71 | 21.42 | 21.47 | 545,164 | -0.23(-1.08%) |
Apr 29, 2004 | 22.01 | 22.04 | 21.54 | 21.70 | 448,441 | -0.39(-1.76%) |
Apr 28, 2004 | 22.30 | 22.30 | 21.93 | 22.09 | 715,334 | -0.20(-0.92%) |
Apr 27, 2004 | 22.33 | 22.54 | 22.23 | 22.29 | 260,685 | +0.05(+0.23%) |
Apr 26, 2004 | 22.39 | 22.48 | 22.21 | 22.24 | 247,237 | -0.07(-0.31%) |
Apr 23, 2004 | 22.43 | 22.45 | 22.16 | 22.31 | 754,126 | -0.09(-0.40%) |
Apr 22, 2004 | 22.08 | 22.46 | 22.03 | 22.40 | 717,920 | +0.34(+1.56%) |
Apr 21, 2004 | 21.91 | 22.08 | 21.78 | 22.06 | 322,753 | +0.28(+1.28%) |
Apr 20, 2004 | 22.21 | 22.28 | 21.78 | 21.78 | 759,816 | -0.41(-1.84%) |
Apr 19, 2004 | 22.13 | 22.22 | 22.04 | 22.19 | 537,405 | +0.06(+0.26%) |
Apr 16, 2004 | 22.01 | 22.19 | 21.93 | 22.13 | 308,271 | +0.18(+0.84%) |
Apr 15, 2004 | 21.91 | 22.10 | 21.80 | 21.94 | 670,852 | +0.02(+0.10%) |
Apr 14, 2004 | 21.98 | 22.14 | 21.84 | 21.92 | 234,306 | -0.17(-0.79%) |
Apr 13, 2004 | 22.54 | 22.54 | 22.04 | 22.10 | 557,060 | -0.34(-1.53%) |
Apr 12, 2004 | 22.50 | 22.66 | 22.43 | 22.44 | 526,026 | -0.04(-0.17%) |
Apr 08, 2004 | 22.71 | 22.71 | 22.41 | 22.48 | 166,031 | -0.09(-0.42%) |
Apr 07, 2004 | 22.52 | 22.65 | 22.43 | 22.57 | 511,544 | -0.01(-0.03%) |
Apr 06, 2004 | 22.62 | 22.68 | 22.52 | 22.58 | 363,098 | -0.08(-0.37%) |
Apr 05, 2004 | 22.65 | 22.71 | 22.56 | 22.66 | 601,025 | +0.02(+0.10%) |
Apr 02, 2004 | 22.81 | 22.81 | 22.57 | 22.64 | 1,373,255 | +0.11(+0.48%) |
Apr 01, 2004 | 22.42 | 22.60 | 22.39 | 22.53 | 274,133 | +0.18(+0.82%) |
Mar 31, 2004 | 22.34 | 22.42 | 22.17 | 22.35 | 427,234 | +0.06(+0.26%) |
Mar 30, 2004 | 22.07 | 22.29 | 22.07 | 22.29 | 395,166 | +0.18(+0.83%) |
Mar 29, 2004 | 21.96 | 22.11 | 21.96 | 22.11 | 479,475 | +0.22(+1.02%) |
Mar 26, 2004 | 21.83 | 21.98 | 21.83 | 21.89 | 453,613 | +0.06(+0.26%) |
Mar 25, 2004 | 21.59 | 21.86 | 21.57 | 21.83 | 323,271 | +0.30(+1.41%) |
Mar 24, 2004 | 21.72 | 21.76 | 21.49 | 21.53 | 209,479 | -0.15(-0.70%) |
Mar 23, 2004 | 21.72 | 21.83 | 21.60 | 21.68 | 243,617 | +0.02(+0.11%) |
Mar 22, 2004 | 21.85 | 21.90 | 21.63 | 21.65 | 679,127 | -0.35(-1.57%) |
Mar 19, 2004 | 22.17 | 22.28 | 22.00 | 22.00 | 146,377 | -0.20(-0.90%) |
Mar 18, 2004 | 22.16 | 22.26 | 22.00 | 22.20 | 187,238 | -0.05(-0.22%) |
Mar 17, 2004 | 21.97 | 22.25 | 21.97 | 22.25 | 710,679 | +0.32(+1.47%) |
Mar 16, 2004 | 22.07 | 22.07 | 21.78 | 21.92 | 200,169 | +0.05(+0.22%) |
Mar 15, 2004 | 22.18 | 22.20 | 21.85 | 21.88 | 300,512 | -0.31(-1.41%) |
Mar 12, 2004 | 22.02 | 22.25 | 21.95 | 22.19 | 440,165 | +0.34(+1.56%) |
Mar 11, 2004 | 22.03 | 22.26 | 21.85 | 21.85 | 418,959 | -0.25(-1.11%) |
Mar 10, 2004 | 22.56 | 22.57 | 22.09 | 22.09 | 305,167 | -0.46(-2.02%) |
Mar 09, 2004 | 22.70 | 22.70 | 22.46 | 22.55 | 167,583 | -0.14(-0.64%) |
Mar 08, 2004 | 22.91 | 22.99 | 22.70 | 22.70 | 336,201 | -0.22(-0.95%) |
Mar 05, 2004 | 22.70 | 22.96 | 22.66 | 22.91 | 332,581 | +0.15(+0.66%) |
Mar 04, 2004 | 22.68 | 22.77 | 22.62 | 22.76 | 336,201 | +0.15(+0.67%) |
Mar 03, 2004 | 22.62 | 22.68 | 22.40 | 22.61 | 156,721 | -0.05(-0.23%) |
Mar 02, 2004 | 22.68 | 22.76 | 22.63 | 22.66 | 281,892 | -0.04(-0.18%) |
Mar 01, 2004 | 22.47 | 22.71 | 22.46 | 22.71 | 373,959 | +0.35(+1.56%) |
Feb 27, 2004 | 22.35 | 22.44 | 22.27 | 22.36 | 202,755 | +0.06(+0.25%) |
Feb 26, 2004 | 22.18 | 22.34 | 22.09 | 22.30 | 174,307 | +0.17(+0.75%) |
Feb 25, 2004 | 22.00 | 22.17 | 21.96 | 22.14 | 445,338 | +0.17(+0.79%) |
Feb 24, 2004 | 21.94 | 22.08 | 21.85 | 21.96 | 261,202 | -0.02(-0.11%) |
Feb 23, 2004 | 22.25 | 22.25 | 21.91 | 21.98 | 240,513 | -0.22(-0.98%) |
Feb 20, 2004 | 22.37 | 22.37 | 22.05 | 22.20 | 231,203 | -0.09(-0.41%) |
Feb 19, 2004 | 22.65 | 22.68 | 22.29 | 22.29 | 256,030 | -0.25(-1.12%) |
Feb 18, 2004 | 22.62 | 22.67 | 22.49 | 22.55 | 300,512 | -0.06(-0.27%) |
Feb 17, 2004 | 22.60 | 22.66 | 22.51 | 22.61 | 307,754 | +0.23(+1.03%) |
Feb 13, 2004 | 22.56 | 22.60 | 22.31 | 22.38 | 275,168 | -0.12(-0.52%) |
Feb 12, 2004 | 22.48 | 22.58 | 22.43 | 22.50 | 143,273 | -0.00(-0.02%) |
Feb 11, 2004 | 22.31 | 22.51 | 22.20 | 22.50 | 663,093 | +0.21(+0.94%) |
Feb 10, 2004 | 22.18 | 22.29 | 22.15 | 22.29 | 271,547 | +0.12(+0.52%) |
Feb 09, 2004 | 22.17 | 22.25 | 22.13 | 22.18 | 718,954 | +0.15(+0.68%) |
Feb 06, 2004 | 21.72 | 22.05 | 21.72 | 22.03 | 707,058 | +0.33(+1.54%) |
Feb 05, 2004 | 21.58 | 21.73 | 21.58 | 21.69 | 392,580 | +0.09(+0.39%) |
Feb 04, 2004 | 21.69 | 21.75 | 21.53 | 21.61 | 435,510 | -0.26(-1.17%) |
Feb 03, 2004 | 21.78 | 21.87 | 21.77 | 21.86 | 162,411 | -0.01(-0.03%) |
Feb 02, 2004 | 21.85 | 22.02 | 21.70 | 21.87 | 812,056 | +0.06(+0.29%) |
Jan 30, 2004 | 21.71 | 21.86 | 21.63 | 21.80 | 221,893 | -0.01(-0.05%) |
Jan 29, 2004 | 21.98 | 22.02 | 21.57 | 21.82 | 289,650 | -0.11(-0.49%) |
Jan 28, 2004 | 22.23 | 22.31 | 21.85 | 21.92 | 662,576 | -0.26(-1.19%) |
Jan 27, 2004 | 22.33 | 22.35 | 22.18 | 22.19 | 215,169 | -0.22(-0.99%) |
Jan 26, 2004 | 22.25 | 22.41 | 22.11 | 22.41 | 163,445 | +0.15(+0.69%) |
Jan 23, 2004 | 22.20 | 22.39 | 22.15 | 22.26 | 290,168 | +0.07(+0.31%) |
Jan 22, 2004 | 22.30 | 22.32 | 22.12 | 22.19 | 290,168 | -0.07(-0.32%) |
Jan 21, 2004 | 22.14 | 22.28 | 22.02 | 22.26 | 238,961 | +0.10(+0.47%) |
Jan 20, 2004 | 21.96 | 22.15 | 21.89 | 22.15 | 508,957 | +0.30(+1.35%) |
Jan 16, 2004 | 21.76 | 21.92 | 21.76 | 21.86 | 779,471 | +0.04(+0.20%) |
Jan 15, 2004 | 21.75 | 21.81 | 21.58 | 21.81 | 332,581 | +0.09(+0.40%) |
Jan 14, 2004 | 21.58 | 21.73 | 21.57 | 21.73 | 397,752 | +0.14(+0.64%) |
Jan 13, 2004 | 21.71 | 21.71 | 21.49 | 21.59 | 164,997 | -0.08(-0.38%) |
Jan 12, 2004 | 21.54 | 21.68 | 21.54 | 21.67 | 213,617 | +0.08(+0.37%) |
Jan 09, 2004 | 21.51 | 21.73 | 21.42 | 21.59 | 364,649 | +0.04(+0.20%) |
Jan 08, 2004 | 21.54 | 21.61 | 21.41 | 21.55 | 239,996 | +0.03(+0.12%) |
Jan 07, 2004 | 21.41 | 21.53 | 21.32 | 21.53 | 266,892 | +0.07(+0.32%) |
Jan 06, 2004 | 21.37 | 21.51 | 21.37 | 21.46 | 467,061 | +0.03(+0.16%) |
Jan 05, 2004 | 21.45 | 21.49 | 21.32 | 21.42 | 575,681 | +0.13(+0.60%) |
Jan 02, 2004 | 21.34 | 21.46 | 21.21 | 21.30 | 567,405 | -0.05(-0.22%) |
Dec 31, 2003 | 21.42 | 21.53 | 21.24 | 21.34 | 264,823 | -0.12(-0.54%) |
Dec 30, 2003 | 21.41 | 21.46 | 21.41 | 21.46 | 137,584 | +0.03(+0.14%) |
Dec 29, 2003 | 21.25 | 21.43 | 21.25 | 21.43 | 256,547 | +0.30(+1.41%) |
Dec 26, 2003 | 21.17 | 21.24 | 21.13 | 21.13 | 85,343 | -0.02(-0.08%) |
Dec 24, 2003 | 21.17 | 21.18 | 21.09 | 21.15 | 94,653 | -0.02(-0.09%) |
Dec 23, 2003 | 21.12 | 21.17 | 21.02 | 21.17 | 292,754 | +0.01(+0.06%) |
Dec 22, 2003 | 20.97 | 21.15 | 20.90 | 21.15 | 277,237 | +0.16(+0.76%) |
Dec 19, 2003 | 21.01 | 21.02 | 20.88 | 21.00 | 387,407 | +0.02(+0.09%) |
Dec 18, 2003 | 20.69 | 21.00 | 20.69 | 20.98 | 431,890 | +0.32(+1.53%) |
Dec 17, 2003 | 20.49 | 20.66 | 20.49 | 20.66 | 286,030 | +0.03(+0.12%) |
Dec 16, 2003 | 20.55 | 20.62 | 20.40 | 20.63 | 342,925 | +0.04(+0.22%) |
Dec 15, 2003 | 20.98 | 20.98 | 20.59 | 20.59 | 593,784 | -0.29(-1.39%) |
Dec 12, 2003 | 20.83 | 20.88 | 20.69 | 20.88 | 404,993 | +0.11(+0.51%) |
Dec 11, 2003 | 20.45 | 20.79 | 20.45 | 20.77 | 760,333 | +0.42(+2.06%) |
Dec 10, 2003 | 20.53 | 20.55 | 20.30 | 20.35 | 278,788 | -0.16(-0.79%) |
Dec 09, 2003 | 20.87 | 20.87 | 20.51 | 20.52 | 341,374 | -0.31(-1.48%) |
Dec 08, 2003 | 20.79 | 20.82 | 20.79 | 20.82 | 203,272 | +0.14(+0.70%) |
Dec 05, 2003 | 20.75 | 20.75 | 20.59 | 20.68 | 359,477 | -0.13(-0.63%) |
Dec 04, 2003 | 20.84 | 20.84 | 20.64 | 20.81 | 711,196 | +0.06(+0.27%) |
Dec 03, 2003 | 20.98 | 21.03 | 20.75 | 20.75 | 474,820 | -0.18(-0.87%) |
Dec 02, 2003 | 20.94 | 21.01 | 20.88 | 20.94 | 242,065 | -0.02(-0.09%) |
Dec 01, 2003 | 20.75 | 20.96 | 20.75 | 20.96 | 623,266 | +0.26(+1.23%) |
Nov 28, 2003 | 20.65 | 20.70 | 20.65 | 20.70 | 65,688 | +0.08(+0.37%) |
Nov 26, 2003 | 20.64 | 20.67 | 20.44 | 20.62 | 341,891 | +0.09(+0.44%) |
Nov 25, 2003 | 20.37 | 20.57 | 20.42 | 20.53 | 236,893 | +0.16(+0.81%) |
Nov 24, 2003 | 20.11 | 20.34 | 20.11 | 20.37 | 192,410 | +0.38(+1.89%) |
Nov 21, 2003 | 20.01 | 20.01 | 19.95 | 19.99 | 153,618 | +0.10(+0.49%) |
Nov 20, 2003 | 19.96 | 20.11 | 19.89 | 19.89 | 135,515 | -0.14(-0.68%) |
Nov 19, 2003 | 19.89 | 20.06 | 19.89 | 20.03 | 189,824 | +0.15(+0.76%) |
Nov 18, 2003 | 20.22 | 20.22 | 19.90 | 19.88 | 162,928 | -0.18(-0.90%) |
Nov 17, 2003 | 20.03 | 20.09 | 19.94 | 20.06 | 403,442 | -0.14(-0.67%) |
Nov 14, 2003 | 20.48 | 20.58 | 20.19 | 20.19 | 216,720 | -0.24(-1.18%) |
Nov 13, 2003 | 20.35 | 20.48 | 20.35 | 20.44 | 305,685 | +0.07(+0.34%) |
Nov 12, 2003 | 20.19 | 20.38 | 20.19 | 20.37 | 128,273 | +0.28(+1.40%) |
Nov 11, 2003 | 20.15 | 20.15 | 20.04 | 20.09 | 168,618 | -0.05(-0.27%) |
Nov 10, 2003 | 20.39 | 20.39 | 20.15 | 20.14 | 266,892 | -0.20(-0.98%) |
Nov 07, 2003 | 20.45 | 20.45 | 20.34 | 20.34 | 234,306 | -0.07(-0.34%) |
Nov 06, 2003 | 20.24 | 20.41 | 20.18 | 20.41 | 194,997 | +0.18(+0.90%) |
Nov 05, 2003 | 20.12 | 20.23 | 20.05 | 20.23 | 144,308 | +0.07(+0.33%) |
Nov 04, 2003 | 20.12 | 20.23 | 20.08 | 20.16 | 340,494 | +0.03(+0.12%) |
Nov 03, 2003 | 19.88 | 20.14 | 20.03 | 20.14 | 579,906 | +0.26(+1.30%) |
Oct 31, 2003 | 19.80 | 19.91 | 19.80 | 19.88 | 237,927 | -0.02(-0.08%) |
Oct 30, 2003 | 19.91 | 19.91 | 19.76 | 19.89 | 281,892 | +0.12(+0.63%) |
Oct 29, 2003 | 19.62 | 19.80 | 19.62 | 19.77 | 146,894 | +0.16(+0.80%) |
Oct 28, 2003 | 19.45 | 19.61 | 19.36 | 19.61 | 136,032 | +0.22(+1.12%) |
Oct 27, 2003 | 19.30 | 19.48 | 19.30 | 19.40 | 371,890 | +0.19(+0.98%) |
Oct 24, 2003 | 19.19 | 19.21 | 19.03 | 19.21 | 91,550 | -0.03(-0.15%) |
Oct 23, 2003 | 19.28 | 19.28 | 19.06 | 19.24 | 150,514 | -0.04(-0.23%) |
Oct 22, 2003 | 19.41 | 19.46 | 19.21 | 19.28 | 129,308 | -0.23(-1.18%) |
Oct 21, 2003 | 19.45 | 19.54 | 19.45 | 19.51 | 72,412 | +0.08(+0.39%) |
Oct 20, 2003 | 19.43 | 19.47 | 19.32 | 19.44 | 118,446 | +0.04(+0.23%) |
Oct 17, 2003 | 19.62 | 19.62 | 19.34 | 19.39 | 263,271 | -0.23(-1.18%) |
Oct 16, 2003 | 19.58 | 19.64 | 19.53 | 19.62 | 150,514 | +0.12(+0.63%) |
Oct 15, 2003 | 19.72 | 19.78 | 19.50 | 19.50 | 145,859 | -0.20(-1.02%) |
Oct 14, 2003 | 19.53 | 19.70 | 19.53 | 19.70 | 129,825 | +0.09(+0.44%) |
Oct 13, 2003 | 19.49 | 19.64 | 19.44 | 19.61 | 230,686 | +0.22(+1.16%) |
Oct 10, 2003 | 19.41 | 19.45 | 19.33 | 19.39 | 258,616 | +0.03(+0.17%) |
Oct 09, 2003 | 19.39 | 19.56 | 19.39 | 19.36 | 104,481 | +0.05(+0.28%) |
Oct 08, 2003 | 19.31 | 19.39 | 19.27 | 19.30 | 773,264 | -0.01(-0.05%) |
Oct 07, 2003 | 19.16 | 19.31 | 19.07 | 19.31 | 143,790 | +0.09(+0.49%) |
Oct 06, 2003 | 19.16 | 19.24 | 19.16 | 19.22 | 139,653 | +0.04(+0.23%) |
Oct 03, 2003 | 18.86 | 19.21 | 19.08 | 19.17 | 197,066 | +0.29(+1.56%) |
Oct 02, 2003 | 18.81 | 18.91 | 18.75 | 18.88 | 289,650 | +0.09(+0.47%) |
Oct 01, 2003 | 18.58 | 18.79 | 18.45 | 18.79 | 928,434 | +0.43(+2.33%) |
Sep 30, 2003 | 18.30 | 18.49 | 18.30 | 18.36 | 163,963 | -0.13(-0.70%) |
Sep 29, 2003 | 18.42 | 18.48 | 18.30 | 18.49 | 121,549 | +0.21(+1.16%) |
Sep 26, 2003 | 18.43 | 18.44 | 18.28 | 18.28 | 424,648 | -0.17(-0.94%) |
Sep 25, 2003 | 18.80 | 18.80 | 18.45 | 18.45 | 139,135 | -0.25(-1.35%) |
Sep 24, 2003 | 19.04 | 19.04 | 18.69 | 18.71 | 440,165 | -0.29(-1.55%) |
Sep 23, 2003 | 18.93 | 19.01 | 18.91 | 19.00 | 185,686 | +0.12(+0.61%) |
Sep 22, 2003 | 19.02 | 18.94 | 18.80 | 18.89 | 216,203 | -0.14(-0.73%) |
Sep 19, 2003 | 19.01 | 19.09 | 19.01 | 19.02 | 277,237 | -0.02(-0.09%) |
Sep 18, 2003 | 18.85 | 19.04 | 18.76 | 19.04 | 162,928 | +0.23(+1.24%) |
Sep 17, 2003 | 18.82 | 18.86 | 18.75 | 18.81 | 135,515 | -0.04(-0.22%) |
Sep 16, 2003 | 18.62 | 18.87 | 18.73 | 18.85 | 167,583 | +0.23(+1.25%) |
Sep 15, 2003 | 18.67 | 18.69 | 18.59 | 18.62 | 106,550 | -0.07(-0.37%) |
Sep 12, 2003 | 18.59 | 18.71 | 18.44 | 18.69 | 226,548 | +0.07(+0.36%) |
Sep 11, 2003 | 18.52 | 18.67 | 18.52 | 18.62 | 95,170 | +0.12(+0.63%) |
Sep 10, 2003 | 18.76 | 18.77 | 18.27 | 18.50 | 204,824 | -0.42(-2.24%) |
Sep 09, 2003 | 18.93 | 18.99 | 18.89 | 18.93 | 92,067 | -0.12(-0.65%) |
Sep 08, 2003 | 18.86 | 19.06 | 18.86 | 19.05 | 143,273 | +0.25(+1.31%) |
Sep 05, 2003 | 18.84 | 19.00 | 18.79 | 18.80 | 124,136 | -0.16(-0.83%) |
Sep 04, 2003 | 18.87 | 18.96 | 18.77 | 18.96 | 124,653 | +0.10(+0.54%) |
Sep 03, 2003 | 18.83 | 18.91 | 18.79 | 18.86 | 200,686 | +0.08(+0.40%) |
Sep 02, 2003 | 18.67 | 18.79 | 18.55 | 18.78 | 498,613 | +0.20(+1.06%) |
Aug 29, 2003 | 18.46 | 18.63 | 18.44 | 18.59 | 108,101 | +0.17(+0.93%) |
Aug 28, 2003 | 18.35 | 18.46 | 18.18 | 18.41 | 140,687 | +0.14(+0.78%) |
Aug 27, 2003 | 18.20 | 18.29 | 18.12 | 18.27 | 155,170 | +0.08(+0.44%) |
Aug 26, 2003 | 18.09 | 18.19 | 17.90 | 18.19 | 146,377 | +0.08(+0.44%) |
Aug 25, 2003 | 18.23 | 18.23 | 18.07 | 18.11 | 106,032 | -0.10(-0.54%) |
Aug 22, 2003 | 18.50 | 18.50 | 18.15 | 18.21 | 83,274 | -0.18(-1.00%) |
Aug 21, 2003 | 18.23 | 18.39 | 18.23 | 18.39 | 103,963 | +0.25(+1.37%) |
Aug 20, 2003 | 18.02 | 18.19 | 18.02 | 18.14 | 63,102 | +0.05(+0.29%) |
Aug 19, 2003 | 18.06 | 18.12 | 17.98 | 18.09 | 190,341 | +0.11(+0.62%) |
Aug 18, 2003 | 17.84 | 17.98 | 17.84 | 17.98 | 149,997 | +0.15(+0.87%) |
Aug 15, 2003 | 17.76 | 17.83 | 17.73 | 17.83 | 130,342 | +0.10(+0.55%) |
Aug 14, 2003 | 17.59 | 17.73 | 17.57 | 17.73 | 120,515 | +0.17(+0.97%) |
Aug 13, 2003 | 17.59 | 17.68 | 17.56 | 17.56 | 459,820 | -0.03(-0.20%) |
Aug 12, 2003 | 17.43 | 17.59 | 17.42 | 17.59 | 119,998 | +0.20(+1.14%) |
Aug 11, 2003 | 17.30 | 17.43 | 17.30 | 17.39 | 80,171 | +0.05(+0.29%) |
Aug 08, 2003 | 17.23 | 17.34 | 17.23 | 17.34 | 175,342 | +0.16(+0.96%) |
Aug 07, 2003 | 17.22 | 17.26 | 17.10 | 17.18 | 68,274 | -0.04(-0.25%) |
Aug 06, 2003 | 17.15 | 17.35 | 17.09 | 17.22 | 135,515 | +0.02(+0.09%) |
Aug 05, 2003 | 17.47 | 17.47 | 17.21 | 17.21 | 100,860 | -0.25(-1.44%) |
Aug 04, 2003 | 17.59 | 17.59 | 17.31 | 17.46 | 110,687 | -0.11(-0.65%) |
Aug 01, 2003 | 17.69 | 17.72 | 17.49 | 17.57 | 107,067 | -0.14(-0.78%) |
Jul 31, 2003 | 17.78 | 17.87 | 17.64 | 17.71 | 191,376 | +0.00(+0.00%) |
Jul 30, 2003 | 17.65 | 17.71 | 17.53 | 17.71 | 82,757 | +0.09(+0.48%) |
Jul 29, 2003 | 17.66 | 17.70 | 17.52 | 17.62 | 65,171 | -0.07(-0.40%) |
Jul 28, 2003 | 17.64 | 17.73 | 17.53 | 17.70 | 129,308 | +0.12(+0.66%) |
Jul 25, 2003 | 17.54 | 17.59 | 17.37 | 17.58 | 82,240 | +0.12(+0.69%) |
Jul 24, 2003 | 17.63 | 17.72 | 17.42 | 17.46 | 113,791 | -0.08(-0.43%) |
Jul 23, 2003 | 17.58 | 17.58 | 17.37 | 17.54 | 84,826 | +0.00(+0.00%) |
Jul 22, 2003 | 17.45 | 17.54 | 17.29 | 17.54 | 126,205 | +0.17(+0.99%) |
Jul 21, 2003 | 17.54 | 17.54 | 17.35 | 17.36 | 79,136 | -0.19(-1.07%) |
Jul 18, 2003 | 17.48 | 17.63 | 17.40 | 17.55 | 118,963 | +0.18(+1.05%) |
Jul 17, 2003 | 17.52 | 17.57 | 17.31 | 17.37 | 113,274 | -0.27(-1.53%) |
Jul 16, 2003 | 17.76 | 17.80 | 17.58 | 17.64 | 143,273 | -0.12(-0.70%) |
Jul 15, 2003 | 17.93 | 17.94 | 17.69 | 17.76 | 157,756 | -0.08(-0.43%) |
Jul 14, 2003 | 17.85 | 17.95 | 17.80 | 17.84 | 204,824 | +0.15(+0.87%) |
Jul 11, 2003 | 17.64 | 17.71 | 17.59 | 17.69 | 257,065 | +0.15(+0.85%) |
Jul 10, 2003 | 17.69 | 17.73 | 17.46 | 17.54 | 584,474 | -0.31(-1.72%) |
Jul 09, 2003 | 17.79 | 17.90 | 17.69 | 17.84 | 113,791 | +0.05(+0.28%) |
Jul 08, 2003 | 17.61 | 17.81 | 17.57 | 17.79 | 404,993 | +0.18(+1.01%) |
Jul 07, 2003 | 17.55 | 17.67 | 17.51 | 17.62 | 142,756 | +0.21(+1.23%) |
Jul 03, 2003 | 17.40 | 17.49 | 17.38 | 17.40 | 92,584 | -0.08(-0.45%) |
Jul 02, 2003 | 17.27 | 17.50 | 17.27 | 17.48 | 240,513 | +0.20(+1.14%) |
Jul 01, 2003 | 17.08 | 17.30 | 16.94 | 17.28 | 909,296 | +0.11(+0.62%) |
Jun 30, 2003 | 17.40 | 17.40 | 17.17 | 17.18 | 247,754 | -0.04(-0.26%) |
Jun 27, 2003 | 17.34 | 17.46 | 17.22 | 17.22 | 248,789 | -0.13(-0.75%) |
Jun 26, 2003 | 17.19 | 17.38 | 17.16 | 17.35 | 209,479 | +0.18(+1.02%) |
Jun 25, 2003 | 17.29 | 17.40 | 17.17 | 17.18 | 517,233 | +0.02(+0.09%) |
Jun 24, 2003 | 17.24 | 17.26 | 17.08 | 17.16 | 418,959 | +0.05(+0.28%) |
Jun 23, 2003 | 17.35 | 17.36 | 17.09 | 17.11 | 136,032 | -0.34(-1.96%) |
Jun 20, 2003 | 17.54 | 17.54 | 17.39 | 17.45 | 188,273 | -0.03(-0.19%) |
Jun 19, 2003 | 17.67 | 17.72 | 17.44 | 17.49 | 96,205 | -0.09(-0.50%) |
Jun 18, 2003 | 17.61 | 17.71 | 17.51 | 17.57 | 95,170 | -0.05(-0.30%) |
Jun 17, 2003 | 17.73 | 17.73 | 17.56 | 17.63 | 202,238 | -0.08(-0.45%) |
Jun 16, 2003 | 17.49 | 17.71 | 17.44 | 17.71 | 164,997 | +0.23(+1.29%) |
Jun 13, 2003 | 17.72 | 17.72 | 17.39 | 17.48 | 120,515 | -0.22(-1.23%) |
Jun 12, 2003 | 17.73 | 17.73 | 17.58 | 17.70 | 140,687 | +0.06(+0.36%) |
Jun 11, 2003 | 17.28 | 17.63 | 17.28 | 17.63 | 100,343 | +0.24(+1.36%) |
Jun 10, 2003 | 17.32 | 17.40 | 17.21 | 17.40 | 287,581 | +0.18(+1.02%) |
Jun 09, 2003 | 17.38 | 17.43 | 17.15 | 17.22 | 188,790 | -0.31(-1.78%) |
Jun 06, 2003 | 17.82 | 17.92 | 17.51 | 17.53 | 327,408 | -0.04(-0.21%) |
Jun 05, 2003 | 17.38 | 17.63 | 17.33 | 17.57 | 193,445 | +0.05(+0.26%) |
Jun 04, 2003 | 17.28 | 17.54 | 17.28 | 17.52 | 156,721 | +0.27(+1.55%) |
Jun 03, 2003 | 17.13 | 17.27 | 17.12 | 17.26 | 509,475 | -0.03(-0.19%) |
Jun 02, 2003 | 17.35 | 17.44 | 17.25 | 17.29 | 278,271 | +0.07(+0.43%) |
May 30, 2003 | 16.91 | 17.22 | 16.91 | 17.22 | 1,213,947 | +0.48(+2.86%) |
May 29, 2003 | 16.84 | 16.95 | 16.69 | 16.74 | 332,063 | -0.02(-0.09%) |
May 28, 2003 | 16.84 | 16.86 | 16.74 | 16.75 | 277,237 | +0.01(+0.07%) |
May 27, 2003 | 16.45 | 16.75 | 16.45 | 16.74 | 115,343 | +0.28(+1.73%) |
May 23, 2003 | 16.22 | 16.48 | 16.21 | 16.46 | 141,204 | +0.16(+0.96%) |
May 22, 2003 | 16.22 | 16.32 | 16.15 | 16.30 | 268,961 | +0.13(+0.78%) |
May 21, 2003 | 16.07 | 16.18 | 16.00 | 16.17 | 89,998 | +0.13(+0.81%) |
May 20, 2003 | 16.07 | 16.14 | 15.98 | 16.05 | 56,895 | -0.03(-0.18%) |
May 19, 2003 | 16.36 | 16.36 | 16.06 | 16.07 | 159,825 | -0.34(-2.05%) |
May 16, 2003 | 16.46 | 16.77 | 16.33 | 16.41 | 225,513 | -0.06(-0.36%) |
May 15, 2003 | 16.48 | 16.48 | 16.35 | 16.47 | 78,619 | +0.09(+0.53%) |
May 14, 2003 | 16.44 | 16.44 | 16.29 | 16.38 | 73,447 | +0.06(+0.37%) |
May 13, 2003 | 16.27 | 16.40 | 16.24 | 16.32 | 120,515 | -0.03(-0.19%) |
May 12, 2003 | 16.10 | 16.36 | 16.10 | 16.35 | 105,515 | +0.22(+1.37%) |
May 09, 2003 | 15.98 | 16.13 | 15.97 | 16.13 | 146,377 | +0.22(+1.37%) |
May 08, 2003 | 15.93 | 15.99 | 15.89 | 15.92 | 93,102 | -0.14(-0.86%) |
May 07, 2003 | 16.00 | 16.08 | 15.94 | 16.05 | 417,924 | +0.03(+0.17%) |
May 06, 2003 | 15.93 | 16.12 | 15.93 | 16.03 | 239,479 | +0.08(+0.47%) |
May 05, 2003 | 15.98 | 15.99 | 15.85 | 15.95 | 291,719 | +0.04(+0.27%) |
May 02, 2003 | 15.64 | 15.91 | 15.64 | 15.91 | 84,309 | +0.26(+1.68%) |