Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 17.54 | 17.54 | 17.08 | 17.23 | 2,187,224 | -0.06(-0.35%) |
Mar 30, 2004 | 18.75 | 18.75 | 17.29 | 17.29 | 444,357 | -1.47(-7.82%) |
Mar 29, 2004 | 18.30 | 18.80 | 18.29 | 18.75 | 98,939 | +0.34(+1.83%) |
Mar 26, 2004 | 17.93 | 18.54 | 17.93 | 18.42 | 56,023 | +0.40(+2.20%) |
Mar 25, 2004 | 17.65 | 18.50 | 17.61 | 18.02 | 105,550 | +0.38(+2.15%) |
Mar 24, 2004 | 17.54 | 17.93 | 17.46 | 17.64 | 71,913 | -0.01(-0.05%) |
Mar 23, 2004 | 17.69 | 17.89 | 17.52 | 17.65 | 83,512 | -0.09(-0.49%) |
Mar 22, 2004 | 18.06 | 18.06 | 17.67 | 17.73 | 115,990 | -0.28(-1.58%) |
Mar 19, 2004 | 18.19 | 18.62 | 17.97 | 18.02 | 49,411 | -0.13(-0.71%) |
Mar 18, 2004 | 18.45 | 18.45 | 18.11 | 18.15 | 38,508 | -0.40(-2.14%) |
Mar 17, 2004 | 18.11 | 18.78 | 18.04 | 18.54 | 42,568 | +0.57(+3.17%) |
Mar 16, 2004 | 18.11 | 18.11 | 17.86 | 17.98 | 62,518 | -0.14(-0.76%) |
Mar 15, 2004 | 18.45 | 18.45 | 18.05 | 18.11 | 84,208 | -0.42(-2.28%) |
Mar 12, 2004 | 17.32 | 18.67 | 17.29 | 18.54 | 216,089 | +1.22(+7.07%) |
Mar 11, 2004 | 17.54 | 17.83 | 17.29 | 17.31 | 230,356 | -0.23(-1.33%) |
Mar 10, 2004 | 17.63 | 17.76 | 17.50 | 17.54 | 105,666 | -0.13(-0.73%) |
Mar 09, 2004 | 18.06 | 18.11 | 17.63 | 17.67 | 56,371 | -0.23(-1.30%) |
Mar 08, 2004 | 18.23 | 18.28 | 17.91 | 17.91 | 71,449 | -0.40(-2.17%) |
Mar 05, 2004 | 18.41 | 18.67 | 18.28 | 18.30 | 130,372 | -0.19(-1.03%) |
Mar 04, 2004 | 17.78 | 18.49 | 17.75 | 18.49 | 58,922 | +0.72(+4.03%) |
Mar 03, 2004 | 17.93 | 17.95 | 17.66 | 17.78 | 146,031 | -0.22(-1.24%) |
Mar 02, 2004 | 18.33 | 18.35 | 17.99 | 18.00 | 62,518 | -0.32(-1.74%) |
Mar 01, 2004 | 18.28 | 18.45 | 18.22 | 18.32 | 142,899 | +0.13(+0.71%) |
Feb 27, 2004 | 18.32 | 18.45 | 18.19 | 18.19 | 86,528 | -0.18(-0.99%) |
Feb 26, 2004 | 18.17 | 18.37 | 17.85 | 18.37 | 77,365 | +0.21(+1.14%) |
Feb 25, 2004 | 17.59 | 18.17 | 17.53 | 18.17 | 121,789 | +0.53(+3.03%) |
Feb 24, 2004 | 17.72 | 17.80 | 17.56 | 17.63 | 122,485 | +0.02(+0.10%) |
Feb 23, 2004 | 17.54 | 17.76 | 17.37 | 17.61 | 130,836 | +0.07(+0.39%) |
Feb 20, 2004 | 17.50 | 17.72 | 17.20 | 17.54 | 65,650 | +0.12(+0.69%) |
Feb 19, 2004 | 17.98 | 18.02 | 17.42 | 17.42 | 66,230 | -0.51(-2.84%) |
Feb 18, 2004 | 18.41 | 18.41 | 17.76 | 17.93 | 51,267 | -0.41(-2.26%) |
Feb 17, 2004 | 17.93 | 18.35 | 17.80 | 18.35 | 52,427 | +0.37(+2.06%) |
Feb 13, 2004 | 18.41 | 18.41 | 17.80 | 17.98 | 61,822 | -0.47(-2.57%) |
Feb 12, 2004 | 18.63 | 18.63 | 18.24 | 18.45 | 37,000 | -0.19(-1.02%) |
Feb 11, 2004 | 18.41 | 18.64 | 18.22 | 18.64 | 31,201 | +0.23(+1.26%) |
Feb 10, 2004 | 17.93 | 18.41 | 17.79 | 18.41 | 77,597 | +0.46(+2.55%) |
Feb 09, 2004 | 18.02 | 18.09 | 17.79 | 17.95 | 115,294 | +0.00(+0.00%) |
Feb 06, 2004 | 17.07 | 17.98 | 17.07 | 17.95 | 88,036 | +0.92(+5.42%) |
Feb 05, 2004 | 16.87 | 17.03 | 16.73 | 17.03 | 99,751 | +0.28(+1.70%) |
Feb 04, 2004 | 17.42 | 17.42 | 16.74 | 16.74 | 134,316 | -0.72(-4.10%) |
Feb 03, 2004 | 17.51 | 17.51 | 17.24 | 17.46 | 71,217 | +0.01(+0.05%) |
Feb 02, 2004 | 17.63 | 17.70 | 17.17 | 17.45 | 127,705 | -0.18(-1.03%) |
Jan 30, 2004 | 18.19 | 18.32 | 17.63 | 17.63 | 67,506 | -0.69(-3.76%) |
Jan 29, 2004 | 18.41 | 18.71 | 18.11 | 18.32 | 85,948 | -0.22(-1.16%) |
Jan 28, 2004 | 19.42 | 19.42 | 18.47 | 18.54 | 82,584 | -0.79(-4.10%) |
Jan 27, 2004 | 19.73 | 19.73 | 19.23 | 19.33 | 43,844 | -0.40(-2.01%) |
Jan 26, 2004 | 19.48 | 19.73 | 19.14 | 19.73 | 33,521 | +0.18(+0.93%) |
Jan 23, 2004 | 19.48 | 19.61 | 19.05 | 19.54 | 60,198 | +0.13(+0.67%) |
Jan 22, 2004 | 20.00 | 20.00 | 19.39 | 19.42 | 38,972 | -0.50(-2.51%) |
Jan 21, 2004 | 19.73 | 19.97 | 19.61 | 19.92 | 81,888 | +0.12(+0.61%) |
Jan 20, 2004 | 19.53 | 19.80 | 19.47 | 19.79 | 55,443 | +0.27(+1.37%) |
Jan 16, 2004 | 19.77 | 19.79 | 19.48 | 19.53 | 43,496 | -0.16(-0.79%) |
Jan 15, 2004 | 19.77 | 19.78 | 19.45 | 19.68 | 77,481 | -0.09(-0.44%) |
Jan 14, 2004 | 19.61 | 19.77 | 19.58 | 19.77 | 61,010 | +0.28(+1.46%) |
Jan 13, 2004 | 19.31 | 19.48 | 19.17 | 19.48 | 35,144 | +0.14(+0.71%) |
Jan 12, 2004 | 19.10 | 19.37 | 19.10 | 19.35 | 28,185 | +0.30(+1.58%) |
Jan 09, 2004 | 19.44 | 19.44 | 19.04 | 19.04 | 51,383 | -0.39(-2.00%) |
Jan 08, 2004 | 19.36 | 19.77 | 19.17 | 19.43 | 63,678 | +0.12(+0.62%) |
Jan 07, 2004 | 19.14 | 19.28 | 19.12 | 19.31 | 32,361 | +0.26(+1.36%) |
Jan 06, 2004 | 19.23 | 19.38 | 19.05 | 19.05 | 88,152 | -0.09(-0.45%) |
Jan 05, 2004 | 18.88 | 19.14 | 18.73 | 19.14 | 57,415 | +0.26(+1.37%) |
Jan 02, 2004 | 19.00 | 19.00 | 18.62 | 18.88 | 39,320 | -0.09(-0.45%) |
Dec 31, 2003 | 18.77 | 19.04 | 18.58 | 18.97 | 80,497 | +0.11(+0.59%) |
Dec 30, 2003 | 18.72 | 18.85 | 18.67 | 18.86 | 27,721 | +0.04(+0.23%) |
Dec 29, 2003 | 18.31 | 18.85 | 18.32 | 18.81 | 67,738 | +0.50(+2.73%) |
Dec 26, 2003 | 18.28 | 18.32 | 18.19 | 18.31 | 16,818 | +0.03(+0.19%) |
Dec 24, 2003 | 18.43 | 18.43 | 18.23 | 18.28 | 19,138 | -0.24(-1.30%) |
Dec 23, 2003 | 18.07 | 18.52 | 17.85 | 18.52 | 72,957 | +0.45(+2.48%) |
Dec 22, 2003 | 18.08 | 18.08 | 17.67 | 18.07 | 57,647 | -0.09(-0.52%) |
Dec 19, 2003 | 18.32 | 18.36 | 18.10 | 18.17 | 53,587 | -0.11(-0.61%) |
Dec 18, 2003 | 18.06 | 18.39 | 18.06 | 18.28 | 38,972 | +0.16(+0.90%) |
Dec 17, 2003 | 18.04 | 18.17 | 17.86 | 18.11 | 43,264 | +0.05(+0.29%) |
Dec 16, 2003 | 17.85 | 17.92 | 17.74 | 18.06 | 28,997 | +0.16(+0.92%) |
Dec 15, 2003 | 18.19 | 18.23 | 17.89 | 17.90 | 56,603 | -0.20(-1.10%) |
Dec 12, 2003 | 17.89 | 18.10 | 17.86 | 18.10 | 38,392 | +0.18(+1.01%) |
Dec 11, 2003 | 17.45 | 17.92 | 17.44 | 17.92 | 65,766 | +0.47(+2.67%) |
Dec 10, 2003 | 16.90 | 17.05 | 16.90 | 17.45 | 77,365 | +0.48(+2.85%) |
Dec 09, 2003 | 17.21 | 17.21 | 16.97 | 16.97 | 66,114 | -0.25(-1.45%) |
Dec 08, 2003 | 17.23 | 17.36 | 17.07 | 17.22 | 44,888 | -0.03(-0.15%) |
Dec 05, 2003 | 17.55 | 17.55 | 17.21 | 17.24 | 26,213 | -0.31(-1.77%) |
Dec 04, 2003 | 17.60 | 17.67 | 17.30 | 17.55 | 64,026 | -0.21(-1.16%) |
Dec 03, 2003 | 18.02 | 18.42 | 17.78 | 17.76 | 127,125 | -0.05(-0.29%) |
Dec 02, 2003 | 18.11 | 18.11 | 17.80 | 17.81 | 39,204 | -0.08(-0.43%) |
Dec 01, 2003 | 17.80 | 18.11 | 17.76 | 17.89 | 43,496 | +0.09(+0.48%) |
Nov 28, 2003 | 17.76 | 18.05 | 17.76 | 17.80 | 17,630 | +0.00(+0.00%) |
Nov 26, 2003 | 17.93 | 18.06 | 17.73 | 17.80 | 34,681 | -0.13(-0.72%) |
Nov 25, 2003 | 17.79 | 18.00 | 17.79 | 17.93 | 59,618 | +0.22(+1.22%) |
Nov 24, 2003 | 17.07 | 17.73 | 17.01 | 17.72 | 61,938 | +0.82(+4.85%) |
Nov 21, 2003 | 16.73 | 16.85 | 16.71 | 16.90 | 73,305 | +0.17(+1.03%) |
Nov 20, 2003 | 16.75 | 16.90 | 16.64 | 16.73 | 69,130 | -0.26(-1.52%) |
Nov 19, 2003 | 16.85 | 17.02 | 16.81 | 16.98 | 65,070 | -0.04(-0.25%) |
Nov 18, 2003 | 17.28 | 17.36 | 17.10 | 17.03 | 61,706 | -0.04(-0.25%) |
Nov 17, 2003 | 16.84 | 17.27 | 16.84 | 17.07 | 72,145 | -0.22(-1.25%) |
Nov 14, 2003 | 17.54 | 17.54 | 17.29 | 17.29 | 86,760 | -0.22(-1.23%) |
Nov 13, 2003 | 17.67 | 17.67 | 17.44 | 17.50 | 52,543 | -0.17(-0.98%) |
Nov 12, 2003 | 17.61 | 17.61 | 17.51 | 17.67 | 98,359 | +0.20(+1.13%) |
Nov 11, 2003 | 17.59 | 17.74 | 17.46 | 17.48 | 51,963 | -0.11(-0.64%) |
Nov 10, 2003 | 17.76 | 17.79 | 17.59 | 17.59 | 63,330 | -0.26(-1.45%) |
Nov 07, 2003 | 17.93 | 18.04 | 17.80 | 17.85 | 84,556 | +0.00(+0.00%) |
Nov 06, 2003 | 17.61 | 17.85 | 17.60 | 17.85 | 64,490 | +0.23(+1.32%) |
Nov 05, 2003 | 17.55 | 17.67 | 17.60 | 17.61 | 72,261 | -0.23(-1.30%) |
Nov 04, 2003 | 17.55 | 17.85 | 17.55 | 17.85 | 102,187 | +0.37(+2.12%) |
Nov 03, 2003 | 17.59 | 17.63 | 17.48 | 17.48 | 76,089 | -0.07(-0.39%) |
Oct 31, 2003 | 17.59 | 17.62 | 17.53 | 17.54 | 119,585 | +0.00(+0.00%) |
Oct 30, 2003 | 17.76 | 17.76 | 17.39 | 17.54 | 59,502 | -0.07(-0.39%) |
Oct 29, 2003 | 17.07 | 17.61 | 17.03 | 17.61 | 70,173 | +0.63(+3.71%) |
Oct 28, 2003 | 17.76 | 17.85 | 16.55 | 16.98 | 294,846 | -0.82(-4.60%) |
Oct 27, 2003 | 17.72 | 17.95 | 17.54 | 17.80 | 86,644 | +0.09(+0.49%) |
Oct 24, 2003 | 17.59 | 17.80 | 17.42 | 17.72 | 64,490 | +0.04(+0.24%) |
Oct 23, 2003 | 17.98 | 18.12 | 17.65 | 17.67 | 68,318 | -0.39(-2.15%) |
Oct 22, 2003 | 18.42 | 18.42 | 18.06 | 18.06 | 90,240 | -0.48(-2.60%) |
Oct 21, 2003 | 18.92 | 18.94 | 18.54 | 18.54 | 31,897 | -0.36(-1.92%) |
Oct 20, 2003 | 18.95 | 19.00 | 18.83 | 18.91 | 22,502 | -0.05(-0.27%) |
Oct 17, 2003 | 19.05 | 19.23 | 18.87 | 18.96 | 66,578 | -0.05(-0.27%) |
Oct 16, 2003 | 19.10 | 19.10 | 18.78 | 19.01 | 45,352 | -0.12(-0.63%) |
Oct 15, 2003 | 19.70 | 19.70 | 18.97 | 19.13 | 55,211 | -0.53(-2.68%) |
Oct 14, 2003 | 19.66 | 19.88 | 19.65 | 19.66 | 62,402 | +0.11(+0.57%) |
Oct 13, 2003 | 19.14 | 19.80 | 19.14 | 19.54 | 44,656 | +0.45(+2.35%) |
Oct 10, 2003 | 19.14 | 19.18 | 18.73 | 19.10 | 55,095 | -0.02(-0.09%) |
Oct 09, 2003 | 19.27 | 19.66 | 18.97 | 19.11 | 77,945 | +0.03(+0.18%) |
Oct 08, 2003 | 19.10 | 19.16 | 19.01 | 19.08 | 36,420 | -0.28(-1.43%) |
Oct 07, 2003 | 19.21 | 19.40 | 19.16 | 19.36 | 33,173 | +0.09(+0.45%) |
Oct 06, 2003 | 18.92 | 19.23 | 18.92 | 19.27 | 39,668 | +0.16(+0.81%) |
Oct 03, 2003 | 18.47 | 19.03 | 18.47 | 19.11 | 51,731 | +0.73(+3.99%) |
Oct 02, 2003 | 18.47 | 18.73 | 18.38 | 18.38 | 96,735 | -0.17(-0.93%) |
Oct 01, 2003 | 17.76 | 18.72 | 17.76 | 18.55 | 64,722 | +0.97(+5.49%) |
Sep 30, 2003 | 17.88 | 17.88 | 17.29 | 17.59 | 109,842 | -0.30(-1.69%) |
Sep 29, 2003 | 17.67 | 17.89 | 17.42 | 17.89 | 92,560 | +0.26(+1.47%) |
Sep 26, 2003 | 18.15 | 18.15 | 17.56 | 17.63 | 62,402 | -0.71(-3.86%) |
Sep 25, 2003 | 18.79 | 18.92 | 18.34 | 18.34 | 76,553 | -0.50(-2.65%) |
Sep 24, 2003 | 19.31 | 19.36 | 18.84 | 18.84 | 39,668 | -0.46(-2.37%) |
Sep 23, 2003 | 18.88 | 19.44 | 18.88 | 19.29 | 34,101 | +0.33(+1.73%) |
Sep 22, 2003 | 18.98 | 19.33 | 18.88 | 18.97 | 51,847 | -0.26(-1.35%) |
Sep 19, 2003 | 19.74 | 19.74 | 19.36 | 19.23 | 80,381 | -0.47(-2.41%) |
Sep 18, 2003 | 19.61 | 19.66 | 19.49 | 19.70 | 62,750 | +0.08(+0.40%) |
Sep 17, 2003 | 19.86 | 19.86 | 19.62 | 19.62 | 42,104 | -0.38(-1.90%) |
Sep 16, 2003 | 19.36 | 20.00 | 19.23 | 20.00 | 29,229 | +0.65(+3.34%) |
Sep 15, 2003 | 19.40 | 19.60 | 19.15 | 19.36 | 89,892 | -0.04(-0.22%) |
Sep 12, 2003 | 19.40 | 19.51 | 19.06 | 19.40 | 67,854 | +0.04(+0.22%) |
Sep 11, 2003 | 19.61 | 19.61 | 19.14 | 19.36 | 57,067 | -0.22(-1.10%) |
Sep 10, 2003 | 19.92 | 20.08 | 19.57 | 19.57 | 54,631 | -0.43(-2.16%) |
Sep 09, 2003 | 20.26 | 20.26 | 19.92 | 20.00 | 24,705 | -0.39(-1.90%) |
Sep 08, 2003 | 19.79 | 20.66 | 19.72 | 20.39 | 54,399 | +0.56(+2.83%) |
Sep 05, 2003 | 20.28 | 20.29 | 19.73 | 19.83 | 30,969 | -0.47(-2.34%) |
Sep 04, 2003 | 20.38 | 20.38 | 19.98 | 20.30 | 134,548 | -0.08(-0.38%) |
Sep 03, 2003 | 20.43 | 21.08 | 20.38 | 20.38 | 73,305 | +0.03(+0.17%) |
Sep 02, 2003 | 19.67 | 20.55 | 19.57 | 20.35 | 52,427 | +0.84(+4.33%) |
Aug 29, 2003 | 19.21 | 19.68 | 19.18 | 19.50 | 44,540 | +0.19(+0.98%) |
Aug 28, 2003 | 19.05 | 19.40 | 18.71 | 19.31 | 46,743 | +0.34(+1.82%) |
Aug 27, 2003 | 18.79 | 19.14 | 18.79 | 18.97 | 89,196 | +0.17(+0.92%) |
Aug 26, 2003 | 18.84 | 18.97 | 18.32 | 18.79 | 92,212 | +0.00(+0.00%) |
Aug 25, 2003 | 18.79 | 18.94 | 18.50 | 18.79 | 51,615 | -0.09(-0.46%) |
Aug 22, 2003 | 19.40 | 19.40 | 18.84 | 18.88 | 41,408 | -0.52(-2.67%) |
Aug 21, 2003 | 19.14 | 19.61 | 19.14 | 19.40 | 99,403 | +0.26(+1.35%) |
Aug 20, 2003 | 19.04 | 19.14 | 18.88 | 19.14 | 64,722 | -0.03(-0.13%) |
Aug 19, 2003 | 18.52 | 19.19 | 18.45 | 19.17 | 80,033 | +0.72(+3.88%) |
Aug 18, 2003 | 18.18 | 18.48 | 18.13 | 18.45 | 54,631 | +0.27(+1.47%) |
Aug 15, 2003 | 18.18 | 18.18 | 18.18 | 18.18 | 7,191 | +0.00(+0.00%) |
Aug 14, 2003 | 18.01 | 18.28 | 17.76 | 18.18 | 61,822 | +0.18(+1.01%) |
Aug 13, 2003 | 17.72 | 18.23 | 17.67 | 18.00 | 122,021 | +0.67(+3.88%) |
Aug 12, 2003 | 16.64 | 17.34 | 16.64 | 17.33 | 27,721 | +0.80(+4.85%) |
Aug 11, 2003 | 16.52 | 16.73 | 16.51 | 16.53 | 33,753 | +0.02(+0.10%) |
Aug 08, 2003 | 16.60 | 16.81 | 16.47 | 16.51 | 20,066 | -0.09(-0.52%) |
Aug 07, 2003 | 16.64 | 16.65 | 16.42 | 16.60 | 38,392 | -0.14(-0.82%) |
Aug 06, 2003 | 16.73 | 16.85 | 16.66 | 16.73 | 42,800 | +0.01(+0.05%) |
Aug 05, 2003 | 16.73 | 16.99 | 16.68 | 16.73 | 52,891 | -0.05(-0.31%) |
Aug 04, 2003 | 16.86 | 16.90 | 16.60 | 16.78 | 26,677 | -0.12(-0.71%) |
Aug 01, 2003 | 17.46 | 17.46 | 16.90 | 16.90 | 61,474 | -0.60(-3.45%) |
Jul 31, 2003 | 17.34 | 17.67 | 17.24 | 17.50 | 52,659 | +0.25(+1.45%) |
Jul 30, 2003 | 16.77 | 17.37 | 16.77 | 17.25 | 122,833 | +0.54(+3.25%) |
Jul 29, 2003 | 17.11 | 17.11 | 16.64 | 16.71 | 131,880 | -0.36(-2.12%) |
Jul 28, 2003 | 17.11 | 17.20 | 17.03 | 17.07 | 36,420 | +0.07(+0.41%) |
Jul 25, 2003 | 16.47 | 17.16 | 16.42 | 17.00 | 74,349 | +0.62(+3.79%) |
Jul 24, 2003 | 16.55 | 16.66 | 16.25 | 16.38 | 39,088 | -0.17(-1.04%) |
Jul 23, 2003 | 16.56 | 16.56 | 15.93 | 16.55 | 45,236 | -0.01(-0.05%) |
Jul 22, 2003 | 17.11 | 17.11 | 16.47 | 16.56 | 63,098 | -0.51(-2.98%) |
Jul 21, 2003 | 17.11 | 17.16 | 16.81 | 17.07 | 67,622 | -0.13(-0.75%) |
Jul 18, 2003 | 17.03 | 17.20 | 16.99 | 17.20 | 43,844 | +0.23(+1.37%) |
Jul 17, 2003 | 17.07 | 17.23 | 16.96 | 16.97 | 45,932 | -0.06(-0.35%) |
Jul 16, 2003 | 17.24 | 17.29 | 17.03 | 17.03 | 23,429 | -0.22(-1.25%) |
Jul 15, 2003 | 17.42 | 17.51 | 17.16 | 17.24 | 44,540 | -0.13(-0.74%) |
Jul 14, 2003 | 17.11 | 17.46 | 17.07 | 17.37 | 52,543 | +0.26(+1.51%) |
Jul 11, 2003 | 16.90 | 17.44 | 16.90 | 17.11 | 35,144 | +0.17(+1.02%) |
Jul 10, 2003 | 17.16 | 17.24 | 16.88 | 16.94 | 80,265 | -0.26(-1.50%) |
Jul 09, 2003 | 16.73 | 17.20 | 16.73 | 17.20 | 67,854 | +0.39(+2.31%) |
Jul 08, 2003 | 16.85 | 16.90 | 16.67 | 16.81 | 77,133 | -0.09(-0.51%) |
Jul 07, 2003 | 16.85 | 17.06 | 16.81 | 16.90 | 48,715 | +0.16(+0.93%) |
Jul 03, 2003 | 16.98 | 17.07 | 16.74 | 16.74 | 13,918 | -0.33(-1.92%) |
Jul 02, 2003 | 16.60 | 17.07 | 16.55 | 17.07 | 117,149 | +0.47(+2.86%) |
Jul 01, 2003 | 16.47 | 16.74 | 16.04 | 16.60 | 41,640 | +0.13(+0.79%) |
Jun 30, 2003 | 16.73 | 16.73 | 16.38 | 16.47 | 58,458 | -0.21(-1.24%) |
Jun 27, 2003 | 16.42 | 16.70 | 16.29 | 16.67 | 40,016 | +0.38(+2.33%) |
Jun 26, 2003 | 16.34 | 16.38 | 15.99 | 16.29 | 46,859 | -0.18(-1.10%) |
Jun 25, 2003 | 16.85 | 16.91 | 16.25 | 16.48 | 48,019 | -0.47(-2.75%) |
Jun 24, 2003 | 16.93 | 17.07 | 16.75 | 16.94 | 95,691 | +0.04(+0.26%) |
Jun 23, 2003 | 17.24 | 17.24 | 16.90 | 16.90 | 40,712 | -0.34(-2.00%) |
Jun 20, 2003 | 17.20 | 17.54 | 17.20 | 17.24 | 56,023 | +0.09(+0.50%) |
Jun 19, 2003 | 17.42 | 17.50 | 17.11 | 17.16 | 48,483 | -0.30(-1.73%) |
Jun 18, 2003 | 17.42 | 17.54 | 17.24 | 17.46 | 19,138 | -0.02(-0.10%) |
Jun 17, 2003 | 17.54 | 17.67 | 17.46 | 17.48 | 36,420 | -0.03(-0.15%) |
Jun 16, 2003 | 17.24 | 17.62 | 17.24 | 17.50 | 68,666 | +0.26(+1.50%) |
Jun 13, 2003 | 17.50 | 17.59 | 17.20 | 17.24 | 46,048 | -0.17(-0.99%) |
Jun 12, 2003 | 17.50 | 17.59 | 17.41 | 17.42 | 49,527 | -0.09(-0.49%) |
Jun 11, 2003 | 17.50 | 17.53 | 17.33 | 17.50 | 71,565 | -0.04(-0.25%) |
Jun 10, 2003 | 17.65 | 17.85 | 17.29 | 17.54 | 61,590 | -0.09(-0.49%) |
Jun 09, 2003 | 18.42 | 18.42 | 17.63 | 17.63 | 31,317 | -0.69(-3.76%) |
Jun 06, 2003 | 18.23 | 18.66 | 18.23 | 18.32 | 25,169 | +0.26(+1.43%) |
Jun 05, 2003 | 18.23 | 18.30 | 17.93 | 18.06 | 30,505 | -0.16(-0.90%) |
Jun 04, 2003 | 17.46 | 18.23 | 17.46 | 18.23 | 37,696 | +0.87(+5.02%) |
Jun 03, 2003 | 17.54 | 17.63 | 17.20 | 17.35 | 295,194 | -0.28(-1.56%) |
Jun 02, 2003 | 17.20 | 17.73 | 17.15 | 17.63 | 90,820 | +0.34(+1.99%) |
May 30, 2003 | 17.46 | 17.46 | 17.21 | 17.29 | 69,362 | -0.04(-0.25%) |
May 29, 2003 | 17.03 | 17.33 | 16.87 | 17.33 | 33,521 | +0.39(+2.29%) |
May 28, 2003 | 16.55 | 16.98 | 16.55 | 16.94 | 18,906 | +0.48(+2.93%) |
May 27, 2003 | 16.21 | 16.60 | 16.21 | 16.46 | 141,043 | +0.21(+1.27%) |
May 23, 2003 | 16.04 | 16.58 | 16.01 | 16.25 | 29,345 | +0.17(+1.07%) |
May 22, 2003 | 16.27 | 16.28 | 16.06 | 16.08 | 27,605 | -0.20(-1.22%) |
May 21, 2003 | 16.08 | 16.28 | 16.04 | 16.28 | 19,950 | +0.16(+0.96%) |
May 20, 2003 | 15.92 | 16.12 | 15.89 | 16.12 | 88,616 | +0.20(+1.25%) |
May 19, 2003 | 16.21 | 16.22 | 15.92 | 15.92 | 33,057 | -0.41(-2.53%) |
May 16, 2003 | 16.38 | 16.42 | 16.25 | 16.34 | 129,676 | -0.16(-0.94%) |
May 15, 2003 | 16.51 | 16.80 | 16.26 | 16.49 | 91,864 | +0.32(+1.97%) |
May 14, 2003 | 16.37 | 16.37 | 16.17 | 16.17 | 15,890 | -0.20(-1.21%) |
May 13, 2003 | 16.08 | 16.37 | 15.84 | 16.37 | 77,597 | +0.25(+1.55%) |
May 12, 2003 | 16.21 | 16.21 | 15.78 | 16.12 | 77,365 | +0.09(+0.54%) |
May 09, 2003 | 15.56 | 16.04 | 15.53 | 16.04 | 30,621 | +0.53(+3.45%) |
May 08, 2003 | 15.30 | 15.52 | 15.23 | 15.50 | 37,000 | +0.09(+0.62%) |
May 07, 2003 | 15.63 | 15.65 | 15.41 | 15.41 | 25,401 | -0.33(-2.08%) |
May 06, 2003 | 15.42 | 15.91 | 15.42 | 15.73 | 117,961 | +0.21(+1.33%) |
May 05, 2003 | 15.60 | 15.81 | 15.42 | 15.53 | 53,587 | -0.08(-0.50%) |
May 02, 2003 | 14.81 | 15.78 | 14.81 | 15.60 | 94,647 | +0.75(+5.05%) |
May 01, 2003 | 14.74 | 14.90 | 14.70 | 14.85 | 39,088 | +0.07(+0.47%) |
Apr 30, 2003 | 14.57 | 14.79 | 14.35 | 14.79 | 52,311 | +0.34(+2.39%) |
Apr 29, 2003 | 14.79 | 14.92 | 14.44 | 14.44 | 27,141 | -0.23(-1.59%) |
Apr 28, 2003 | 14.36 | 14.83 | 14.32 | 14.67 | 33,637 | +0.31(+2.16%) |
Apr 25, 2003 | 14.57 | 14.57 | 14.35 | 14.36 | 29,925 | -0.29(-2.00%) |
Apr 24, 2003 | 14.31 | 14.79 | 14.31 | 14.66 | 80,845 | +0.33(+2.29%) |
Apr 23, 2003 | 14.14 | 14.48 | 14.14 | 14.33 | 38,740 | +0.21(+1.47%) |
Apr 22, 2003 | 13.49 | 14.23 | 13.49 | 14.12 | 69,594 | +0.66(+4.87%) |
Apr 21, 2003 | 13.48 | 13.58 | 13.28 | 13.47 | 38,508 | +0.04(+0.32%) |
Apr 17, 2003 | 13.62 | 13.62 | 13.36 | 13.42 | 41,060 | -0.16(-1.14%) |
Apr 16, 2003 | 13.71 | 13.79 | 13.48 | 13.58 | 95,343 | -0.08(-0.57%) |
Apr 15, 2003 | 13.36 | 13.71 | 13.28 | 13.66 | 66,462 | +0.29(+2.19%) |
Apr 14, 2003 | 13.23 | 13.36 | 13.16 | 13.36 | 20,066 | +0.13(+0.98%) |
Apr 11, 2003 | 13.23 | 13.28 | 12.98 | 13.23 | 104,159 | -0.01(-0.06%) |
Apr 10, 2003 | 13.36 | 13.43 | 13.10 | 13.24 | 71,565 | -0.14(-1.03%) |
Apr 09, 2003 | 13.45 | 13.63 | 13.30 | 13.38 | 66,578 | -0.07(-0.51%) |
Apr 08, 2003 | 13.72 | 13.72 | 13.32 | 13.45 | 36,188 | -0.34(-2.50%) |
Apr 07, 2003 | 13.84 | 13.92 | 13.68 | 13.79 | 114,018 | +0.03(+0.19%) |
Apr 04, 2003 | 13.84 | 14.05 | 13.72 | 13.77 | 53,355 | -0.07(-0.50%) |
Apr 03, 2003 | 13.88 | 13.93 | 13.71 | 13.84 | 34,449 | +0.04(+0.31%) |
Apr 02, 2003 | 13.64 | 13.88 | 13.54 | 13.79 | 61,242 | +0.26(+1.91%) |