Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 17.81 | 17.97 | 17.73 | 17.91 | 1,968,666 | +0.13(+0.73%) |
May 27, 2004 | 17.59 | 17.80 | 17.52 | 17.78 | 2,170,003 | +0.29(+1.64%) |
May 26, 2004 | 17.39 | 17.60 | 17.31 | 17.49 | 1,242,966 | +0.03(+0.16%) |
May 25, 2004 | 17.05 | 17.48 | 16.97 | 17.46 | 2,093,371 | +0.29(+1.67%) |
May 24, 2004 | 16.88 | 17.18 | 16.88 | 17.18 | 1,884,406 | +0.32(+1.91%) |
May 21, 2004 | 16.92 | 17.03 | 16.82 | 16.86 | 1,595,262 | +0.01(+0.03%) |
May 20, 2004 | 16.63 | 16.93 | 16.63 | 16.85 | 1,562,799 | +0.19(+1.15%) |
May 19, 2004 | 16.78 | 16.84 | 16.62 | 16.66 | 1,846,977 | -0.01(-0.03%) |
May 18, 2004 | 16.75 | 16.81 | 16.62 | 16.66 | 1,761,121 | +0.08(+0.48%) |
May 17, 2004 | 16.77 | 16.78 | 16.49 | 16.59 | 2,562,211 | -0.26(-1.54%) |
May 14, 2004 | 16.46 | 16.96 | 16.46 | 16.84 | 2,756,984 | +0.24(+1.46%) |
May 13, 2004 | 16.46 | 16.64 | 16.40 | 16.60 | 2,513,251 | +0.15(+0.89%) |
May 12, 2004 | 16.37 | 16.49 | 16.17 | 16.46 | 2,533,296 | +0.09(+0.55%) |
May 11, 2004 | 16.35 | 16.49 | 16.25 | 16.37 | 2,929,407 | +0.01(+0.07%) |
May 10, 2004 | 16.35 | 16.56 | 16.07 | 16.35 | 3,522,596 | -0.32(-1.89%) |
May 07, 2004 | 17.14 | 17.15 | 16.54 | 16.67 | 3,021,826 | -0.51(-2.99%) |
May 06, 2004 | 17.24 | 17.26 | 16.90 | 17.18 | 2,254,440 | -0.25(-1.46%) |
May 05, 2004 | 17.56 | 17.61 | 17.40 | 17.44 | 3,361,882 | -0.06(-0.35%) |
May 04, 2004 | 17.48 | 17.67 | 17.39 | 17.50 | 2,769,934 | +0.10(+0.55%) |
May 03, 2004 | 17.15 | 17.44 | 16.97 | 17.40 | 2,278,920 | +0.24(+1.41%) |
Apr 30, 2004 | 17.32 | 17.41 | 17.09 | 17.16 | 2,137,718 | -0.11(-0.62%) |
Apr 29, 2004 | 17.19 | 17.57 | 17.12 | 17.27 | 5,524,612 | +0.13(+0.76%) |
Apr 28, 2004 | 17.26 | 17.36 | 17.10 | 17.14 | 3,586,634 | -0.11(-0.62%) |
Apr 27, 2004 | 17.46 | 17.48 | 17.19 | 17.24 | 2,403,270 | -0.13(-0.75%) |
Apr 26, 2004 | 17.43 | 17.52 | 17.36 | 17.37 | 1,613,355 | +0.03(+0.16%) |
Apr 23, 2004 | 17.39 | 17.54 | 17.33 | 17.35 | 2,598,930 | -0.11(-0.61%) |
Apr 22, 2004 | 16.99 | 17.50 | 16.95 | 17.45 | 2,656,227 | +0.47(+2.79%) |
Apr 21, 2004 | 17.14 | 17.25 | 16.87 | 16.98 | 2,413,026 | -0.17(-1.02%) |
Apr 20, 2004 | 17.28 | 17.46 | 17.15 | 17.15 | 1,836,156 | -0.12(-0.72%) |
Apr 19, 2004 | 17.45 | 17.47 | 17.24 | 17.28 | 1,661,783 | -0.19(-1.10%) |
Apr 16, 2004 | 17.53 | 17.53 | 17.37 | 17.47 | 2,259,939 | +0.05(+0.29%) |
Apr 15, 2004 | 17.25 | 17.52 | 17.22 | 17.42 | 5,291,345 | +0.24(+1.38%) |
Apr 14, 2004 | 17.20 | 17.37 | 17.08 | 17.18 | 3,948,686 | -0.11(-0.62%) |
Apr 13, 2004 | 17.61 | 17.61 | 17.08 | 17.29 | 4,004,563 | -0.34(-1.95%) |
Apr 12, 2004 | 18.18 | 18.21 | 17.58 | 17.63 | 3,427,338 | -0.46(-2.55%) |
Apr 08, 2004 | 18.17 | 18.31 | 18.06 | 18.10 | 1,851,057 | -0.07(-0.37%) |
Apr 07, 2004 | 18.39 | 18.43 | 18.16 | 18.16 | 1,914,030 | -0.31(-1.68%) |
Apr 06, 2004 | 18.28 | 18.47 | 18.28 | 18.47 | 1,584,263 | -0.01(-0.03%) |
Apr 05, 2004 | 18.60 | 18.60 | 18.37 | 18.48 | 1,671,362 | -0.12(-0.67%) |
Apr 02, 2004 | 18.76 | 18.76 | 18.50 | 18.60 | 1,658,057 | -0.10(-0.54%) |
Apr 01, 2004 | 18.93 | 18.93 | 18.52 | 18.70 | 1,625,063 | +0.15(+0.79%) |
Mar 31, 2004 | 18.54 | 18.59 | 18.42 | 18.56 | 1,914,740 | +0.02(+0.09%) |
Mar 30, 2004 | 18.55 | 18.59 | 18.43 | 18.54 | 1,355,609 | +0.00(+0.00%) |
Mar 29, 2004 | 18.48 | 18.56 | 18.38 | 18.54 | 1,986,760 | +0.08(+0.43%) |
Mar 26, 2004 | 18.60 | 18.68 | 18.46 | 18.46 | 2,144,636 | -0.19(-1.03%) |
Mar 25, 2004 | 18.74 | 18.82 | 18.55 | 18.65 | 1,681,828 | -0.09(-0.48%) |
Mar 24, 2004 | 18.69 | 18.88 | 18.59 | 18.74 | 1,711,629 | +0.06(+0.30%) |
Mar 23, 2004 | 18.72 | 18.77 | 18.55 | 18.69 | 2,265,084 | -0.06(-0.30%) |
Mar 22, 2004 | 18.74 | 18.89 | 18.62 | 18.74 | 1,821,610 | -0.14(-0.75%) |
Mar 19, 2004 | 19.00 | 19.14 | 18.86 | 18.89 | 1,650,252 | -0.19(-1.00%) |
Mar 18, 2004 | 19.08 | 19.12 | 18.91 | 19.08 | 2,056,296 | -0.03(-0.18%) |
Mar 17, 2004 | 19.00 | 19.20 | 19.00 | 19.11 | 2,403,447 | +0.17(+0.89%) |
Mar 16, 2004 | 18.74 | 19.01 | 18.69 | 18.94 | 1,848,041 | +0.15(+0.81%) |
Mar 15, 2004 | 18.95 | 18.95 | 18.71 | 18.79 | 2,016,916 | -0.16(-0.86%) |
Mar 12, 2004 | 18.90 | 18.96 | 18.74 | 18.95 | 2,183,839 | +0.06(+0.30%) |
Mar 11, 2004 | 19.11 | 19.23 | 18.89 | 18.90 | 2,848,162 | -0.21(-1.12%) |
Mar 10, 2004 | 19.17 | 19.51 | 19.06 | 19.11 | 3,315,051 | -0.01(-0.03%) |
Mar 09, 2004 | 19.11 | 19.22 | 18.95 | 19.12 | 1,870,392 | +0.01(+0.03%) |
Mar 08, 2004 | 19.22 | 19.29 | 18.89 | 19.11 | 1,608,211 | -0.08(-0.44%) |
Mar 05, 2004 | 19.16 | 19.22 | 19.00 | 19.20 | 2,297,546 | +0.03(+0.18%) |
Mar 04, 2004 | 19.22 | 19.25 | 19.03 | 19.16 | 1,546,302 | -0.01(-0.03%) |
Mar 03, 2004 | 19.37 | 19.37 | 18.97 | 19.17 | 3,008,877 | -0.32(-1.62%) |
Mar 02, 2004 | 19.63 | 19.63 | 19.38 | 19.48 | 2,210,093 | -0.24(-1.20%) |
Mar 01, 2004 | 19.45 | 19.79 | 19.39 | 19.72 | 2,047,782 | +0.27(+1.39%) |
Feb 27, 2004 | 19.06 | 19.45 | 19.03 | 19.45 | 2,456,487 | +0.35(+1.83%) |
Feb 26, 2004 | 18.92 | 19.21 | 18.83 | 19.10 | 2,061,086 | +0.15(+0.80%) |
Feb 25, 2004 | 18.74 | 19.02 | 18.69 | 18.95 | 1,609,453 | +0.26(+1.42%) |
Feb 24, 2004 | 18.87 | 18.96 | 18.64 | 18.68 | 1,815,402 | -0.17(-0.93%) |
Feb 23, 2004 | 18.83 | 18.98 | 18.81 | 18.86 | 1,142,741 | -0.05(-0.27%) |
Feb 20, 2004 | 19.05 | 19.06 | 18.72 | 18.91 | 1,777,440 | -0.14(-0.71%) |
Feb 19, 2004 | 19.25 | 19.32 | 19.01 | 19.04 | 2,022,060 | -0.17(-0.88%) |
Feb 18, 2004 | 19.28 | 19.47 | 19.18 | 19.21 | 2,228,719 | -0.07(-0.35%) |
Feb 17, 2004 | 18.89 | 19.34 | 18.87 | 19.28 | 2,020,641 | +0.42(+2.24%) |
Feb 13, 2004 | 18.81 | 18.93 | 18.66 | 18.86 | 1,476,411 | +0.00(+0.00%) |
Feb 12, 2004 | 18.79 | 18.91 | 18.77 | 18.86 | 1,899,839 | -0.02(-0.12%) |
Feb 11, 2004 | 18.75 | 18.95 | 18.65 | 18.88 | 2,082,550 | +0.06(+0.30%) |
Feb 10, 2004 | 18.60 | 18.83 | 18.54 | 18.82 | 2,727,892 | +0.25(+1.37%) |
Feb 09, 2004 | 18.56 | 18.60 | 18.39 | 18.57 | 1,619,032 | -0.04(-0.21%) |
Feb 06, 2004 | 18.56 | 18.69 | 18.47 | 18.61 | 2,529,216 | -0.08(-0.42%) |
Feb 05, 2004 | 18.74 | 18.81 | 18.64 | 18.69 | 3,399,488 | -0.10(-0.54%) |
Feb 04, 2004 | 18.83 | 18.88 | 18.64 | 18.79 | 4,471,097 | -0.23(-1.22%) |
Feb 03, 2004 | 18.60 | 19.02 | 18.47 | 19.02 | 4,901,798 | +0.63(+3.43%) |
Feb 02, 2004 | 18.28 | 18.57 | 18.24 | 18.39 | 1,887,244 | -0.02(-0.09%) |
Jan 30, 2004 | 18.42 | 18.49 | 18.31 | 18.41 | 1,683,779 | -0.05(-0.24%) |
Jan 29, 2004 | 18.20 | 18.73 | 18.15 | 18.45 | 2,597,866 | +0.26(+1.43%) |
Jan 28, 2004 | 17.92 | 18.32 | 17.86 | 18.19 | 2,835,922 | +0.27(+1.51%) |
Jan 27, 2004 | 18.02 | 18.07 | 17.87 | 17.92 | 1,420,888 | -0.05(-0.28%) |
Jan 26, 2004 | 18.03 | 18.15 | 17.79 | 17.97 | 2,033,413 | +0.00(+0.00%) |
Jan 23, 2004 | 18.07 | 18.15 | 17.87 | 17.97 | 1,648,833 | -0.11(-0.62%) |
Jan 22, 2004 | 17.84 | 18.12 | 17.71 | 18.08 | 1,716,418 | +0.15(+0.85%) |
Jan 21, 2004 | 17.56 | 17.94 | 17.52 | 17.93 | 2,171,422 | +0.37(+2.12%) |
Jan 20, 2004 | 17.55 | 17.60 | 17.48 | 17.56 | 3,024,487 | -0.04(-0.22%) |
Jan 16, 2004 | 17.59 | 17.65 | 17.50 | 17.60 | 1,772,828 | +0.05(+0.26%) |
Jan 15, 2004 | 17.68 | 17.68 | 17.49 | 17.55 | 2,035,010 | -0.14(-0.76%) |
Jan 14, 2004 | 17.58 | 17.70 | 17.49 | 17.69 | 1,501,068 | +0.22(+1.26%) |
Jan 13, 2004 | 17.46 | 17.52 | 17.39 | 17.47 | 1,921,126 | -0.06(-0.32%) |
Jan 12, 2004 | 17.48 | 17.55 | 17.37 | 17.53 | 1,835,624 | +0.04(+0.23%) |
Jan 09, 2004 | 17.50 | 17.55 | 17.37 | 17.49 | 2,266,680 | -0.12(-0.70%) |
Jan 08, 2004 | 17.33 | 17.62 | 17.25 | 17.61 | 3,596,568 | +0.27(+1.56%) |
Jan 07, 2004 | 17.25 | 17.37 | 17.24 | 17.34 | 2,692,769 | +0.15(+0.89%) |
Jan 06, 2004 | 17.22 | 17.27 | 17.08 | 17.19 | 1,993,146 | -0.17(-0.97%) |
Jan 05, 2004 | 17.34 | 17.41 | 17.14 | 17.36 | 2,871,755 | +0.02(+0.10%) |
Jan 02, 2004 | 17.20 | 17.35 | 17.15 | 17.34 | 2,049,910 | +0.14(+0.82%) |
Dec 31, 2003 | 17.21 | 17.24 | 17.09 | 17.20 | 2,349,876 | +0.00(+0.00%) |
Dec 30, 2003 | 17.02 | 17.24 | 16.99 | 17.20 | 2,599,108 | +0.14(+0.83%) |
Dec 29, 2003 | 16.92 | 17.08 | 16.87 | 17.06 | 1,892,743 | +0.14(+0.80%) |
Dec 26, 2003 | 17.01 | 17.04 | 16.88 | 16.92 | 565,339 | -0.04(-0.23%) |
Dec 24, 2003 | 16.94 | 16.99 | 16.83 | 16.96 | 1,183,364 | -0.07(-0.40%) |
Dec 23, 2003 | 16.95 | 17.04 | 16.92 | 17.03 | 1,810,435 | +0.16(+0.94%) |
Dec 22, 2003 | 16.84 | 16.89 | 16.77 | 16.87 | 2,144,104 | +0.03(+0.17%) |
Dec 19, 2003 | 16.86 | 16.93 | 16.78 | 16.84 | 2,911,668 | +0.01(+0.03%) |
Dec 18, 2003 | 16.88 | 16.91 | 16.60 | 16.84 | 3,141,742 | +0.10(+0.57%) |
Dec 17, 2003 | 16.35 | 16.77 | 16.32 | 16.74 | 4,933,019 | +0.49(+3.02%) |
Dec 16, 2003 | 16.22 | 16.27 | 16.09 | 16.25 | 2,285,661 | +0.27(+1.66%) |
Dec 15, 2003 | 16.11 | 16.19 | 15.98 | 15.99 | 1,770,345 | +0.03(+0.21%) |
Dec 12, 2003 | 15.98 | 16.04 | 15.94 | 15.95 | 2,118,915 | -0.03(-0.18%) |
Dec 11, 2003 | 15.82 | 16.06 | 15.79 | 15.98 | 2,195,724 | +0.23(+1.43%) |
Dec 10, 2003 | 15.74 | 15.89 | 15.67 | 15.76 | 1,549,495 | +0.14(+0.90%) |
Dec 09, 2003 | 15.91 | 15.95 | 15.61 | 15.62 | 2,954,241 | -0.29(-1.81%) |
Dec 08, 2003 | 15.93 | 15.95 | 15.81 | 15.90 | 2,184,372 | -0.11(-0.70%) |
Dec 05, 2003 | 15.88 | 16.12 | 15.86 | 16.02 | 1,815,224 | +0.16(+1.00%) |
Dec 04, 2003 | 15.75 | 15.87 | 15.73 | 15.86 | 1,611,404 | +0.11(+0.72%) |
Dec 03, 2003 | 15.73 | 15.81 | 15.70 | 15.74 | 2,227,832 | +0.07(+0.47%) |
Dec 02, 2003 | 15.66 | 15.72 | 15.62 | 15.67 | 2,266,503 | +0.00(+0.00%) |
Dec 01, 2003 | 15.62 | 15.73 | 15.53 | 15.67 | 2,186,855 | +0.06(+0.40%) |
Nov 28, 2003 | 15.68 | 15.68 | 15.56 | 15.61 | 662,903 | -0.03(-0.22%) |
Nov 26, 2003 | 15.62 | 15.64 | 15.51 | 15.64 | 1,448,915 | +0.13(+0.84%) |
Nov 25, 2003 | 15.47 | 15.60 | 15.44 | 15.51 | 1,644,753 | +0.04(+0.26%) |
Nov 24, 2003 | 15.38 | 15.55 | 15.36 | 15.47 | 2,409,479 | +0.19(+1.22%) |
Nov 21, 2003 | 15.31 | 15.31 | 15.23 | 15.29 | 1,631,981 | +0.02(+0.11%) |
Nov 20, 2003 | 15.39 | 15.51 | 15.23 | 15.27 | 1,917,401 | -0.20(-1.31%) |
Nov 19, 2003 | 15.07 | 15.50 | 15.12 | 15.47 | 3,177,397 | +0.41(+2.69%) |
Nov 18, 2003 | 15.28 | 15.38 | 15.05 | 15.07 | 2,369,211 | -0.15(-1.00%) |
Nov 17, 2003 | 15.14 | 15.41 | 15.13 | 15.22 | 1,687,149 | -0.20(-1.32%) |
Nov 14, 2003 | 15.45 | 15.49 | 15.36 | 15.42 | 1,633,578 | -0.07(-0.47%) |
Nov 13, 2003 | 15.53 | 15.53 | 15.38 | 15.50 | 1,669,056 | -0.01(-0.04%) |
Nov 12, 2003 | 15.33 | 15.65 | 15.31 | 15.50 | 2,583,675 | +0.20(+1.33%) |
Nov 11, 2003 | 15.23 | 15.34 | 15.19 | 15.30 | 1,910,305 | +0.08(+0.52%) |
Nov 10, 2003 | 15.32 | 15.36 | 15.17 | 15.22 | 2,563,098 | -0.10(-0.63%) |
Nov 07, 2003 | 15.46 | 15.50 | 15.25 | 15.32 | 2,627,845 | -0.20(-1.27%) |
Nov 06, 2003 | 15.52 | 15.56 | 15.38 | 15.51 | 2,150,845 | -0.20(-1.29%) |
Nov 05, 2003 | 15.83 | 15.84 | 15.64 | 15.72 | 7,567,427 | -0.11(-0.71%) |
Nov 04, 2003 | 15.93 | 15.96 | 15.81 | 15.83 | 2,315,462 | -0.13(-0.81%) |
Nov 03, 2003 | 15.95 | 16.05 | 15.93 | 15.96 | 1,883,776 | +0.07(+0.43%) |
Oct 31, 2003 | 16.04 | 16.09 | 15.89 | 15.89 | 1,643,866 | -0.12(-0.74%) |
Oct 30, 2003 | 16.16 | 16.20 | 15.98 | 16.01 | 2,091,952 | -0.19(-1.18%) |
Oct 29, 2003 | 16.25 | 16.25 | 16.09 | 16.20 | 2,144,991 | -0.05(-0.31%) |
Oct 28, 2003 | 16.22 | 16.27 | 16.10 | 16.25 | 2,250,360 | +0.03(+0.17%) |
Oct 27, 2003 | 16.49 | 16.62 | 16.18 | 16.22 | 2,466,775 | -0.27(-1.61%) |
Oct 24, 2003 | 16.38 | 16.52 | 16.31 | 16.49 | 2,003,434 | +0.03(+0.21%) |
Oct 23, 2003 | 16.70 | 16.70 | 16.38 | 16.46 | 2,432,007 | -0.24(-1.45%) |
Oct 22, 2003 | 16.59 | 16.72 | 16.57 | 16.70 | 1,604,663 | +0.06(+0.34%) |
Oct 21, 2003 | 16.54 | 16.74 | 16.49 | 16.64 | 1,297,070 | +0.10(+0.61%) |
Oct 20, 2003 | 16.63 | 16.70 | 16.43 | 16.54 | 2,191,112 | -0.06(-0.34%) |
Oct 17, 2003 | 16.67 | 16.67 | 16.48 | 16.60 | 2,327,879 | -0.08(-0.51%) |
Oct 16, 2003 | 16.64 | 16.66 | 16.63 | 16.68 | 1,536,191 | +0.05(+0.30%) |
Oct 15, 2003 | 16.73 | 16.82 | 16.47 | 16.63 | 2,252,134 | -0.14(-0.84%) |
Oct 14, 2003 | 16.69 | 16.77 | 16.62 | 16.77 | 1,166,689 | +0.08(+0.47%) |
Oct 13, 2003 | 16.67 | 16.75 | 16.65 | 16.69 | 952,580 | +0.03(+0.17%) |
Oct 10, 2003 | 16.74 | 16.81 | 16.51 | 16.66 | 1,579,474 | -0.02(-0.14%) |
Oct 09, 2003 | 16.90 | 16.90 | 16.62 | 16.69 | 1,835,092 | -0.15(-0.87%) |
Oct 08, 2003 | 16.84 | 16.84 | 16.68 | 16.83 | 1,583,909 | -0.01(-0.07%) |
Oct 07, 2003 | 16.86 | 16.87 | 16.60 | 16.84 | 2,457,906 | -0.14(-0.80%) |
Oct 06, 2003 | 16.89 | 16.97 | 16.78 | 16.98 | 1,140,613 | +0.14(+0.84%) |
Oct 03, 2003 | 17.02 | 17.15 | 16.87 | 16.84 | 1,895,049 | -0.07(-0.43%) |
Oct 02, 2003 | 16.69 | 16.91 | 16.60 | 16.91 | 2,601,769 | +0.23(+1.35%) |
Oct 01, 2003 | 16.91 | 16.91 | 16.50 | 16.69 | 5,153,159 | -0.23(-1.33%) |
Sep 30, 2003 | 16.88 | 16.91 | 16.49 | 16.91 | 2,289,563 | +0.00(+0.00%) |
Sep 29, 2003 | 16.62 | 16.91 | 16.51 | 16.91 | 2,667,580 | +0.29(+1.76%) |
Sep 26, 2003 | 16.33 | 16.62 | 16.15 | 16.62 | 2,301,981 | +0.29(+1.76%) |
Sep 25, 2003 | 16.26 | 16.38 | 16.22 | 16.33 | 1,729,900 | +0.18(+1.12%) |
Sep 24, 2003 | 16.42 | 16.45 | 16.04 | 16.15 | 2,297,546 | -0.36(-2.15%) |
Sep 23, 2003 | 16.56 | 16.57 | 16.44 | 16.51 | 1,275,961 | -0.05(-0.31%) |
Sep 22, 2003 | 16.63 | 16.63 | 16.38 | 16.56 | 916,215 | -0.17(-1.01%) |
Sep 19, 2003 | 16.74 | 16.74 | 16.65 | 16.73 | 1,455,479 | -0.01(-0.07%) |
Sep 18, 2003 | 16.47 | 16.74 | 16.43 | 16.74 | 1,887,244 | +0.34(+2.10%) |
Sep 17, 2003 | 16.55 | 16.55 | 16.35 | 16.39 | 1,216,358 | -0.21(-1.29%) |
Sep 16, 2003 | 16.40 | 16.61 | 16.34 | 16.61 | 1,454,769 | +0.21(+1.27%) |
Sep 15, 2003 | 16.53 | 16.55 | 16.32 | 16.40 | 1,413,615 | -0.24(-1.42%) |
Sep 12, 2003 | 16.39 | 16.69 | 16.32 | 16.64 | 1,429,935 | +0.24(+1.44%) |
Sep 11, 2003 | 16.54 | 16.65 | 16.38 | 16.40 | 1,334,854 | -0.03(-0.17%) |
Sep 10, 2003 | 16.42 | 16.55 | 16.34 | 16.43 | 1,172,188 | +0.11(+0.66%) |
Sep 09, 2003 | 16.61 | 16.61 | 16.29 | 16.32 | 1,628,433 | -0.29(-1.73%) |
Sep 08, 2003 | 16.43 | 16.63 | 16.35 | 16.61 | 1,683,601 | +0.21(+1.31%) |
Sep 05, 2003 | 16.41 | 16.51 | 16.26 | 16.39 | 1,320,486 | -0.13(-0.78%) |
Sep 04, 2003 | 16.51 | 16.62 | 16.48 | 16.52 | 2,017,803 | +0.02(+0.10%) |
Sep 03, 2003 | 16.27 | 16.51 | 16.25 | 16.51 | 2,215,592 | +0.30(+1.88%) |
Sep 02, 2003 | 15.93 | 16.21 | 15.80 | 16.20 | 2,659,952 | +0.24(+1.52%) |
Aug 29, 2003 | 15.90 | 15.96 | 15.69 | 15.96 | 2,372,759 | -0.03(-0.18%) |
Aug 28, 2003 | 16.07 | 16.07 | 15.81 | 15.99 | 1,240,306 | +0.03(+0.18%) |
Aug 27, 2003 | 16.01 | 16.04 | 15.89 | 15.96 | 1,037,727 | -0.09(-0.56%) |
Aug 26, 2003 | 16.01 | 16.11 | 15.79 | 16.05 | 2,073,326 | +0.04(+0.25%) |
Aug 25, 2003 | 15.82 | 16.02 | 15.74 | 16.01 | 1,335,741 | +0.19(+1.18%) |
Aug 22, 2003 | 15.93 | 15.93 | 15.58 | 15.82 | 4,658,598 | -0.23(-1.40%) |
Aug 21, 2003 | 16.11 | 16.20 | 15.93 | 16.05 | 1,343,546 | -0.05(-0.28%) |
Aug 20, 2003 | 15.79 | 16.12 | 15.78 | 16.09 | 1,415,744 | +0.31(+1.96%) |
Aug 19, 2003 | 15.77 | 15.86 | 15.67 | 15.78 | 2,038,912 | +0.01(+0.04%) |
Aug 18, 2003 | 15.74 | 15.83 | 15.68 | 15.78 | 1,193,297 | -0.05(-0.29%) |
Aug 15, 2003 | 15.84 | 15.95 | 15.68 | 15.82 | 1,005,265 | -0.07(-0.46%) |
Aug 14, 2003 | 15.71 | 15.90 | 15.57 | 15.90 | 1,626,482 | +0.18(+1.15%) |
Aug 13, 2003 | 15.78 | 15.84 | 15.55 | 15.72 | 1,558,897 | -0.03(-0.18%) |
Aug 12, 2003 | 15.45 | 15.75 | 15.30 | 15.74 | 2,175,679 | +0.29(+1.90%) |
Aug 11, 2003 | 15.51 | 15.64 | 15.35 | 15.45 | 1,602,357 | -0.09(-0.58%) |
Aug 08, 2003 | 15.48 | 15.60 | 15.42 | 15.54 | 1,067,883 | +0.10(+0.62%) |
Aug 07, 2003 | 15.44 | 15.48 | 15.28 | 15.45 | 1,611,936 | -0.06(-0.40%) |
Aug 06, 2003 | 15.37 | 15.58 | 15.27 | 15.51 | 2,447,440 | -0.06(-0.36%) |
Aug 05, 2003 | 15.77 | 15.87 | 15.51 | 15.56 | 7,083,687 | -0.28(-1.74%) |
Aug 04, 2003 | 15.80 | 15.86 | 15.49 | 15.84 | 2,200,691 | +0.08(+0.50%) |
Aug 01, 2003 | 15.78 | 15.82 | 15.62 | 15.76 | 2,076,164 | -0.06(-0.36%) |
Jul 31, 2003 | 15.93 | 16.07 | 15.78 | 15.82 | 2,289,386 | +0.16(+1.01%) |
Jul 30, 2003 | 15.56 | 15.74 | 15.44 | 15.66 | 3,163,560 | +0.01(+0.07%) |
Jul 29, 2003 | 15.60 | 15.76 | 15.54 | 15.65 | 2,601,414 | +0.05(+0.29%) |
Jul 28, 2003 | 15.78 | 15.95 | 15.60 | 15.60 | 2,366,373 | -0.08(-0.54%) |
Jul 25, 2003 | 15.49 | 15.80 | 15.46 | 15.69 | 2,723,812 | +0.31(+2.02%) |
Jul 24, 2003 | 15.47 | 15.72 | 15.38 | 15.38 | 2,240,959 | +0.01(+0.07%) |
Jul 23, 2003 | 15.47 | 15.53 | 15.32 | 15.37 | 1,389,845 | -0.04(-0.26%) |
Jul 22, 2003 | 15.08 | 15.56 | 15.08 | 15.41 | 2,287,257 | +0.34(+2.28%) |
Jul 21, 2003 | 15.38 | 15.38 | 14.98 | 15.06 | 2,181,711 | -0.33(-2.12%) |
Jul 18, 2003 | 15.23 | 15.44 | 15.16 | 15.39 | 2,815,523 | +0.20(+1.30%) |
Jul 17, 2003 | 15.39 | 15.39 | 15.13 | 15.19 | 3,166,753 | -0.25(-1.61%) |
Jul 16, 2003 | 15.73 | 15.76 | 15.30 | 15.44 | 3,372,170 | -0.32(-2.04%) |
Jul 15, 2003 | 16.01 | 16.02 | 15.74 | 15.76 | 3,399,311 | -0.27(-1.65%) |
Jul 14, 2003 | 16.07 | 16.33 | 15.99 | 16.03 | 2,506,156 | +0.09(+0.57%) |
Jul 11, 2003 | 15.90 | 15.99 | 15.87 | 15.94 | 1,978,422 | +0.03(+0.21%) |
Jul 10, 2003 | 16.16 | 16.16 | 15.85 | 15.90 | 2,974,463 | -0.30(-1.84%) |
Jul 09, 2003 | 16.38 | 16.39 | 16.20 | 16.20 | 1,962,635 | -0.20(-1.20%) |
Jul 08, 2003 | 16.49 | 16.49 | 16.24 | 16.40 | 2,433,071 | -0.12(-0.72%) |
Jul 07, 2003 | 16.60 | 16.71 | 16.52 | 16.52 | 1,912,434 | +0.00(+0.00%) |
Jul 03, 2003 | 16.71 | 16.71 | 16.40 | 16.52 | 1,364,655 | -0.28(-1.68%) |
Jul 02, 2003 | 16.74 | 16.86 | 16.71 | 16.80 | 1,970,617 | +0.05(+0.27%) |
Jul 01, 2003 | 16.82 | 16.84 | 16.45 | 16.75 | 2,371,517 | -0.06(-0.37%) |
Jun 30, 2003 | 16.74 | 16.92 | 16.71 | 16.82 | 2,551,922 | +0.08(+0.47%) |
Jun 27, 2003 | 16.77 | 17.08 | 16.73 | 16.74 | 2,261,004 | -0.09(-0.54%) |
Jun 26, 2003 | 16.82 | 17.05 | 16.74 | 16.83 | 1,869,860 | +0.01(+0.07%) |
Jun 25, 2003 | 16.80 | 17.16 | 16.78 | 16.82 | 2,273,776 | +0.02(+0.10%) |
Jun 24, 2003 | 17.01 | 17.14 | 16.71 | 16.80 | 1,934,785 | -0.25(-1.49%) |
Jun 23, 2003 | 17.42 | 17.46 | 17.05 | 17.05 | 1,694,067 | -0.45(-2.54%) |
Jun 20, 2003 | 17.56 | 17.76 | 17.37 | 17.50 | 4,363,244 | +0.05(+0.26%) |
Jun 19, 2003 | 17.37 | 17.53 | 17.31 | 17.45 | 1,842,365 | +0.10(+0.55%) |
Jun 18, 2003 | 17.26 | 17.36 | 17.08 | 17.36 | 1,685,553 | +0.10(+0.55%) |
Jun 17, 2003 | 17.37 | 17.44 | 17.15 | 17.26 | 2,625,007 | -0.05(-0.26%) |
Jun 16, 2003 | 16.86 | 17.31 | 16.81 | 17.31 | 2,247,877 | +0.57(+3.44%) |
Jun 13, 2003 | 16.91 | 16.93 | 16.63 | 16.73 | 1,819,836 | -0.17(-1.03%) |
Jun 12, 2003 | 16.89 | 16.96 | 16.65 | 16.91 | 1,730,610 | +0.02(+0.10%) |
Jun 11, 2003 | 16.71 | 16.94 | 16.46 | 16.89 | 2,179,582 | +0.30(+1.84%) |
Jun 10, 2003 | 16.61 | 16.79 | 16.45 | 16.59 | 2,090,000 | +0.02(+0.14%) |
Jun 09, 2003 | 16.63 | 16.79 | 16.50 | 16.56 | 1,697,260 | -0.07(-0.41%) |
Jun 06, 2003 | 16.93 | 17.07 | 16.62 | 16.63 | 2,752,727 | -0.14(-0.84%) |
Jun 05, 2003 | 16.73 | 16.86 | 16.57 | 16.77 | 2,144,282 | +0.05(+0.27%) |
Jun 04, 2003 | 16.63 | 16.84 | 16.49 | 16.73 | 2,490,013 | +0.06(+0.34%) |
Jun 03, 2003 | 16.64 | 16.79 | 16.52 | 16.67 | 4,091,839 | -0.09(-0.54%) |