Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 22.03 | 22.04 | 21.65 | 21.80 | 380,780 | -0.18(-0.83%) |
Apr 29, 2004 | 22.64 | 22.73 | 21.84 | 21.98 | 433,769 | -0.63(-2.80%) |
Apr 28, 2004 | 22.99 | 22.99 | 22.43 | 22.61 | 220,609 | -0.38(-1.67%) |
Apr 27, 2004 | 23.00 | 23.27 | 22.90 | 22.99 | 264,707 | -0.06(-0.25%) |
Apr 26, 2004 | 23.14 | 23.29 | 22.97 | 23.05 | 479,069 | +0.02(+0.07%) |
Apr 23, 2004 | 23.04 | 23.22 | 22.97 | 23.04 | 157,526 | -0.02(-0.11%) |
Apr 22, 2004 | 22.87 | 23.29 | 22.75 | 23.06 | 343,651 | +0.30(+1.32%) |
Apr 21, 2004 | 22.41 | 22.89 | 22.40 | 22.76 | 203,066 | +0.22(+0.96%) |
Apr 20, 2004 | 22.66 | 22.89 | 22.43 | 22.55 | 289,700 | +0.03(+0.15%) |
Apr 19, 2004 | 22.45 | 22.56 | 22.39 | 22.51 | 284,173 | -0.09(-0.40%) |
Apr 16, 2004 | 21.80 | 22.60 | 21.80 | 22.60 | 236,350 | +0.72(+3.31%) |
Apr 15, 2004 | 21.97 | 22.01 | 21.75 | 21.88 | 322,383 | -0.12(-0.53%) |
Apr 14, 2004 | 22.37 | 22.50 | 21.85 | 22.00 | 319,980 | -0.27(-1.20%) |
Apr 13, 2004 | 22.51 | 22.87 | 22.19 | 22.26 | 494,088 | -0.12(-0.52%) |
Apr 12, 2004 | 22.47 | 22.60 | 22.26 | 22.38 | 401,927 | -0.09(-0.41%) |
Apr 08, 2004 | 22.36 | 22.65 | 22.36 | 22.47 | 191,651 | -0.02(-0.07%) |
Apr 07, 2004 | 22.39 | 22.55 | 22.35 | 22.49 | 280,928 | +0.02(+0.07%) |
Apr 06, 2004 | 22.73 | 22.73 | 22.35 | 22.47 | 300,394 | -0.26(-1.13%) |
Apr 05, 2004 | 22.68 | 22.89 | 22.33 | 22.73 | 244,280 | -0.04(-0.18%) |
Apr 02, 2004 | 22.82 | 23.29 | 22.60 | 22.77 | 499,015 | +0.12(+0.55%) |
Apr 01, 2004 | 22.33 | 22.70 | 22.12 | 22.65 | 792,320 | +0.51(+2.29%) |
Mar 31, 2004 | 21.51 | 22.34 | 21.41 | 22.14 | 655,100 | +0.58(+2.70%) |
Mar 30, 2004 | 21.23 | 21.65 | 21.23 | 21.55 | 962,343 | -0.07(-0.31%) |
Mar 29, 2004 | 21.16 | 21.65 | 21.14 | 21.62 | 516,077 | +0.32(+1.52%) |
Mar 26, 2004 | 21.60 | 21.64 | 21.17 | 21.30 | 717,942 | -0.34(-1.58%) |
Mar 25, 2004 | 21.11 | 21.65 | 21.11 | 21.64 | 522,446 | +0.47(+2.24%) |
Mar 24, 2004 | 21.40 | 21.43 | 20.98 | 21.16 | 972,797 | -0.32(-1.47%) |
Mar 23, 2004 | 21.64 | 21.64 | 21.23 | 21.48 | 739,811 | -0.07(-0.35%) |
Mar 22, 2004 | 22.00 | 22.11 | 20.60 | 21.55 | 1,037,682 | -0.26(-1.18%) |
Mar 19, 2004 | 22.26 | 22.40 | 21.51 | 21.81 | 1,380,132 | -0.46(-2.06%) |
Mar 18, 2004 | 22.35 | 22.78 | 21.61 | 22.27 | 1,736,400 | -1.72(-7.18%) |
Mar 17, 2004 | 23.98 | 24.34 | 23.55 | 23.99 | 1,064,477 | +0.44(+1.87%) |
Mar 16, 2004 | 23.89 | 23.89 | 23.48 | 23.55 | 343,771 | -0.28(-1.19%) |
Mar 15, 2004 | 23.93 | 24.08 | 23.71 | 23.84 | 407,935 | -0.21(-0.87%) |
Mar 12, 2004 | 23.21 | 24.19 | 23.21 | 24.04 | 280,688 | +0.83(+3.59%) |
Mar 11, 2004 | 24.04 | 24.10 | 23.11 | 23.21 | 255,455 | -0.42(-1.76%) |
Mar 10, 2004 | 24.27 | 24.63 | 23.59 | 23.63 | 273,959 | -0.64(-2.64%) |
Mar 09, 2004 | 24.72 | 24.72 | 24.09 | 24.27 | 300,034 | -0.37(-1.52%) |
Mar 08, 2004 | 24.56 | 24.72 | 24.53 | 24.64 | 265,909 | -0.10(-0.40%) |
Mar 05, 2004 | 24.64 | 24.74 | 24.36 | 24.74 | 258,339 | +0.15(+0.61%) |
Mar 04, 2004 | 24.63 | 24.75 | 24.34 | 24.59 | 252,571 | +0.15(+0.61%) |
Mar 03, 2004 | 24.30 | 24.45 | 24.11 | 24.44 | 267,711 | +0.17(+0.72%) |
Mar 02, 2004 | 24.52 | 24.63 | 24.13 | 24.27 | 377,655 | -0.20(-0.82%) |
Mar 01, 2004 | 23.45 | 24.53 | 23.36 | 24.47 | 593,339 | +1.13(+4.85%) |
Feb 27, 2004 | 23.64 | 23.70 | 23.32 | 23.34 | 336,441 | -0.27(-1.16%) |
Feb 26, 2004 | 23.10 | 23.68 | 22.88 | 23.61 | 426,440 | +0.52(+2.23%) |
Feb 25, 2004 | 22.59 | 23.12 | 22.48 | 23.09 | 371,527 | +0.44(+1.95%) |
Feb 24, 2004 | 23.15 | 23.15 | 22.45 | 22.65 | 454,797 | -0.34(-1.48%) |
Feb 23, 2004 | 23.46 | 23.55 | 22.89 | 22.99 | 300,875 | -0.41(-1.74%) |
Feb 20, 2004 | 23.51 | 23.69 | 23.26 | 23.40 | 221,210 | -0.23(-0.99%) |
Feb 19, 2004 | 23.75 | 23.87 | 23.45 | 23.64 | 550,803 | +0.30(+1.28%) |
Feb 18, 2004 | 23.51 | 23.74 | 23.18 | 23.34 | 313,371 | -0.22(-0.92%) |
Feb 17, 2004 | 23.19 | 23.65 | 23.14 | 23.55 | 389,551 | +0.23(+1.00%) |
Feb 13, 2004 | 23.60 | 23.60 | 23.30 | 23.32 | 317,096 | -0.19(-0.81%) |
Feb 12, 2004 | 23.27 | 23.67 | 23.23 | 23.51 | 238,753 | +0.12(+0.53%) |
Feb 11, 2004 | 22.85 | 23.51 | 22.80 | 23.39 | 481,231 | +0.45(+1.96%) |
Feb 10, 2004 | 23.09 | 23.16 | 22.77 | 22.94 | 573,873 | -0.08(-0.36%) |
Feb 09, 2004 | 23.04 | 23.22 | 22.80 | 23.02 | 323,464 | -0.15(-0.65%) |
Feb 06, 2004 | 22.84 | 23.44 | 22.84 | 23.17 | 517,399 | +0.08(+0.36%) |
Feb 05, 2004 | 23.64 | 23.69 | 22.51 | 23.09 | 1,153,635 | -0.30(-1.28%) |
Feb 04, 2004 | 21.14 | 24.02 | 20.81 | 23.39 | 2,907,217 | +3.38(+16.89%) |
Feb 03, 2004 | 19.76 | 20.12 | 19.76 | 20.01 | 228,540 | +0.04(+0.21%) |
Feb 02, 2004 | 20.20 | 20.24 | 19.77 | 19.97 | 287,177 | -0.17(-0.83%) |
Jan 30, 2004 | 19.94 | 20.17 | 19.87 | 20.13 | 250,649 | +0.01(+0.04%) |
Jan 29, 2004 | 20.17 | 20.21 | 19.97 | 20.12 | 186,244 | +0.03(+0.17%) |
Jan 28, 2004 | 20.21 | 20.30 | 19.89 | 20.09 | 323,344 | -0.06(-0.29%) |
Jan 27, 2004 | 19.98 | 20.23 | 19.94 | 20.15 | 441,700 | +0.09(+0.46%) |
Jan 26, 2004 | 20.67 | 20.78 | 19.86 | 20.06 | 484,476 | -0.46(-2.23%) |
Jan 23, 2004 | 20.78 | 20.95 | 20.46 | 20.51 | 623,378 | -0.37(-1.75%) |
Jan 22, 2004 | 20.47 | 20.94 | 20.47 | 20.88 | 509,108 | +0.30(+1.46%) |
Jan 21, 2004 | 20.41 | 20.67 | 20.21 | 20.58 | 300,154 | +0.16(+0.77%) |
Jan 20, 2004 | 20.32 | 20.47 | 20.24 | 20.42 | 300,995 | +0.06(+0.29%) |
Jan 16, 2004 | 20.08 | 21.00 | 20.08 | 20.36 | 488,561 | +0.35(+1.75%) |
Jan 15, 2004 | 19.71 | 20.12 | 19.69 | 20.02 | 253,430 | +0.36(+1.82%) |
Jan 14, 2004 | 19.49 | 19.72 | 19.37 | 19.66 | 328,470 | +0.17(+0.90%) |
Jan 13, 2004 | 19.82 | 19.82 | 19.37 | 19.48 | 186,349 | -0.38(-1.93%) |
Jan 12, 2004 | 19.82 | 19.89 | 19.57 | 19.87 | 398,196 | +0.22(+1.14%) |
Jan 09, 2004 | 19.57 | 19.78 | 19.44 | 19.64 | 279,855 | -0.04(-0.21%) |
Jan 08, 2004 | 19.84 | 19.84 | 19.44 | 19.68 | 291,835 | +0.03(+0.13%) |
Jan 07, 2004 | 19.47 | 19.71 | 19.34 | 19.66 | 319,547 | +0.11(+0.55%) |
Jan 06, 2004 | 19.89 | 19.90 | 19.37 | 19.55 | 396,640 | -0.34(-1.72%) |
Jan 05, 2004 | 20.02 | 20.22 | 19.82 | 19.89 | 402,047 | -0.12(-0.62%) |
Jan 02, 2004 | 19.67 | 20.31 | 19.61 | 20.02 | 685,860 | -0.17(-0.83%) |
Dec 31, 2003 | 20.13 | 20.40 | 19.92 | 20.18 | 464,890 | +0.04(+0.21%) |
Dec 30, 2003 | 20.31 | 20.31 | 20.04 | 20.14 | 362,881 | -0.09(-0.45%) |
Dec 29, 2003 | 20.06 | 20.49 | 20.06 | 20.23 | 241,418 | +0.09(+0.45%) |
Dec 26, 2003 | 20.08 | 20.22 | 20.03 | 20.14 | 70,961 | +0.06(+0.29%) |
Dec 24, 2003 | 20.12 | 20.22 | 20.02 | 20.08 | 82,362 | -0.06(-0.29%) |
Dec 23, 2003 | 20.22 | 20.22 | 20.07 | 20.14 | 235,422 | +0.08(+0.41%) |
Dec 22, 2003 | 20.06 | 20.31 | 20.00 | 20.06 | 293,320 | -0.03(-0.17%) |
Dec 19, 2003 | 20.39 | 20.56 | 19.93 | 20.09 | 666,586 | -0.35(-1.71%) |
Dec 18, 2003 | 20.27 | 21.16 | 20.01 | 20.44 | 879,738 | -0.80(-3.76%) |
Dec 17, 2003 | 21.23 | 21.51 | 21.07 | 21.24 | 379,091 | -0.12(-0.55%) |
Dec 16, 2003 | 21.71 | 21.88 | 21.17 | 21.36 | 301,973 | -0.42(-1.95%) |
Dec 15, 2003 | 21.71 | 21.99 | 21.55 | 21.78 | 361,934 | +0.07(+0.35%) |
Dec 12, 2003 | 21.86 | 21.93 | 21.56 | 21.70 | 180,533 | -0.25(-1.14%) |
Dec 11, 2003 | 21.73 | 22.13 | 21.69 | 21.95 | 187,286 | +0.22(+1.03%) |
Dec 10, 2003 | 21.93 | 22.10 | 21.64 | 21.73 | 272,437 | -0.13(-0.61%) |
Dec 09, 2003 | 22.05 | 22.20 | 21.85 | 21.86 | 376,298 | -0.22(-1.02%) |
Dec 08, 2003 | 22.05 | 22.30 | 22.04 | 22.09 | 131,456 | +0.00(+0.00%) |
Dec 05, 2003 | 22.21 | 22.13 | 22.01 | 22.09 | 124,449 | -0.12(-0.56%) |
Dec 04, 2003 | 22.39 | 22.45 | 22.06 | 22.21 | 331,398 | -0.22(-1.00%) |
Dec 03, 2003 | 22.28 | 22.55 | 22.25 | 22.44 | 183,110 | +0.15(+0.67%) |
Dec 02, 2003 | 22.33 | 22.50 | 22.07 | 22.29 | 243,531 | +0.03(+0.11%) |
Dec 01, 2003 | 21.57 | 22.39 | 21.55 | 22.26 | 409,680 | +0.58(+2.69%) |
Nov 28, 2003 | 21.36 | 21.78 | 21.36 | 21.68 | 106,789 | +0.31(+1.45%) |
Nov 26, 2003 | 21.35 | 21.52 | 21.23 | 21.37 | 226,964 | +0.08(+0.38%) |
Nov 25, 2003 | 21.22 | 21.53 | 21.06 | 21.29 | 221,220 | -0.04(-0.20%) |
Nov 24, 2003 | 21.21 | 21.35 | 21.05 | 21.33 | 179,794 | +0.12(+0.59%) |
Nov 21, 2003 | 21.14 | 21.23 | 21.06 | 21.21 | 183,517 | +0.07(+0.31%) |
Nov 20, 2003 | 21.26 | 21.35 | 20.99 | 21.14 | 380,262 | -0.22(-1.01%) |
Nov 19, 2003 | 21.29 | 21.41 | 21.19 | 21.36 | 433,289 | +0.04(+0.20%) |
Nov 18, 2003 | 21.26 | 21.45 | 21.18 | 21.31 | 449,975 | +0.05(+0.23%) |
Nov 17, 2003 | 21.17 | 21.27 | 21.03 | 21.26 | 567,190 | +0.07(+0.35%) |
Nov 14, 2003 | 20.91 | 21.30 | 20.82 | 21.19 | 407,125 | +0.32(+1.51%) |
Nov 13, 2003 | 20.81 | 20.95 | 20.60 | 20.87 | 444,746 | +0.02(+0.12%) |
Nov 12, 2003 | 20.32 | 20.97 | 20.32 | 20.85 | 279,965 | +0.43(+2.12%) |
Nov 11, 2003 | 20.35 | 20.46 | 20.24 | 20.41 | 204,227 | +0.04(+0.20%) |
Nov 10, 2003 | 20.42 | 20.62 | 20.35 | 20.37 | 531,135 | +0.03(+0.16%) |
Nov 07, 2003 | 19.30 | 20.43 | 19.30 | 20.34 | 703,932 | +0.97(+5.03%) |
Nov 06, 2003 | 19.55 | 19.55 | 18.98 | 19.37 | 324,703 | -0.16(-0.81%) |
Nov 05, 2003 | 19.23 | 19.52 | 19.10 | 19.52 | 280,180 | +0.32(+1.69%) |
Nov 04, 2003 | 19.38 | 19.46 | 19.08 | 19.20 | 220,245 | -0.22(-1.16%) |
Nov 03, 2003 | 19.12 | 19.51 | 19.07 | 19.42 | 110,455 | +0.25(+1.30%) |
Oct 31, 2003 | 19.12 | 19.31 | 18.94 | 19.17 | 135,676 | +0.12(+0.66%) |
Oct 30, 2003 | 19.08 | 19.29 | 18.90 | 19.05 | 137,610 | -0.03(-0.17%) |
Oct 29, 2003 | 19.12 | 19.29 | 19.08 | 19.08 | 170,944 | -0.03(-0.17%) |
Oct 28, 2003 | 18.76 | 19.14 | 18.76 | 19.12 | 182,179 | +0.27(+1.46%) |
Oct 27, 2003 | 19.02 | 19.18 | 18.83 | 18.84 | 145,390 | -0.15(-0.79%) |
Oct 24, 2003 | 18.93 | 19.02 | 18.73 | 18.99 | 246,083 | -0.16(-0.83%) |
Oct 23, 2003 | 19.03 | 19.29 | 18.89 | 19.15 | 221,570 | +0.13(+0.70%) |
Oct 22, 2003 | 19.51 | 19.51 | 18.96 | 19.02 | 217,004 | -0.49(-2.52%) |
Oct 21, 2003 | 19.47 | 19.53 | 19.34 | 19.51 | 170,317 | +0.03(+0.17%) |
Oct 20, 2003 | 19.72 | 19.81 | 19.35 | 19.47 | 224,525 | -0.26(-1.31%) |
Oct 17, 2003 | 19.77 | 19.90 | 19.45 | 19.73 | 247,831 | +0.03(+0.17%) |
Oct 16, 2003 | 19.75 | 19.80 | 19.63 | 19.70 | 142,413 | -0.05(-0.25%) |
Oct 15, 2003 | 19.72 | 19.78 | 19.62 | 19.75 | 175,806 | +0.07(+0.38%) |
Oct 14, 2003 | 19.50 | 19.72 | 19.43 | 19.67 | 266,624 | +0.22(+1.11%) |
Oct 13, 2003 | 19.17 | 19.46 | 19.07 | 19.46 | 267,467 | +0.29(+1.52%) |
Oct 10, 2003 | 19.22 | 19.33 | 19.07 | 19.17 | 182,662 | +0.01(+0.04%) |
Oct 09, 2003 | 19.11 | 19.35 | 19.07 | 19.16 | 376,676 | -0.02(-0.09%) |
Oct 08, 2003 | 19.19 | 19.32 | 18.81 | 19.17 | 293,833 | -0.06(-0.30%) |
Oct 07, 2003 | 19.16 | 19.32 | 19.02 | 19.23 | 165,718 | +0.07(+0.35%) |
Oct 06, 2003 | 19.15 | 19.29 | 19.02 | 19.17 | 149,375 | +0.02(+0.09%) |
Oct 03, 2003 | 18.95 | 19.43 | 18.90 | 19.15 | 423,047 | +0.25(+1.32%) |
Oct 02, 2003 | 18.97 | 19.11 | 18.90 | 18.90 | 284,664 | -0.07(-0.39%) |
Oct 01, 2003 | 18.97 | 19.06 | 18.79 | 18.98 | 400,028 | +0.02(+0.13%) |
Sep 30, 2003 | 18.94 | 19.13 | 18.82 | 18.95 | 203,356 | -0.04(-0.22%) |
Sep 29, 2003 | 18.76 | 19.10 | 18.76 | 18.99 | 140,094 | +0.15(+0.80%) |
Sep 26, 2003 | 18.98 | 19.03 | 18.73 | 18.84 | 258,241 | -0.19(-1.01%) |
Sep 25, 2003 | 19.37 | 19.52 | 18.95 | 19.03 | 303,261 | -0.29(-1.51%) |
Sep 24, 2003 | 19.82 | 19.82 | 19.31 | 19.32 | 240,083 | -0.50(-2.52%) |
Sep 23, 2003 | 19.64 | 20.07 | 19.63 | 19.82 | 134,577 | +0.04(+0.21%) |
Sep 22, 2003 | 20.22 | 20.22 | 19.75 | 19.78 | 177,213 | -0.35(-1.74%) |
Sep 19, 2003 | 19.81 | 20.30 | 19.72 | 20.13 | 332,739 | +0.18(+0.91%) |
Sep 18, 2003 | 18.93 | 20.57 | 18.84 | 19.95 | 434,423 | +0.23(+1.15%) |
Sep 17, 2003 | 19.97 | 20.15 | 19.72 | 19.72 | 251,928 | -0.17(-0.84%) |
Sep 16, 2003 | 19.68 | 20.02 | 19.67 | 19.89 | 189,171 | +0.20(+1.01%) |
Sep 15, 2003 | 19.60 | 19.80 | 19.47 | 19.69 | 157,166 | +0.12(+0.60%) |
Sep 12, 2003 | 19.35 | 19.57 | 19.31 | 19.57 | 137,220 | +0.22(+1.16%) |
Sep 11, 2003 | 19.56 | 19.62 | 19.32 | 19.35 | 370,927 | -0.22(-1.11%) |
Sep 10, 2003 | 19.91 | 19.96 | 19.50 | 19.57 | 250,408 | -0.34(-1.71%) |
Sep 09, 2003 | 20.27 | 20.31 | 19.71 | 19.91 | 231,664 | -0.44(-2.17%) |
Sep 08, 2003 | 19.62 | 20.73 | 19.62 | 20.35 | 445,785 | +0.42(+2.13%) |
Sep 05, 2003 | 19.57 | 19.92 | 19.42 | 19.92 | 270,403 | +0.35(+1.79%) |
Sep 04, 2003 | 19.97 | 19.97 | 19.52 | 19.57 | 198,861 | -0.27(-1.38%) |
Sep 03, 2003 | 19.46 | 20.03 | 19.42 | 19.85 | 228,179 | +0.30(+1.53%) |
Sep 02, 2003 | 19.43 | 19.64 | 19.29 | 19.55 | 241,036 | +0.09(+0.47%) |
Aug 29, 2003 | 19.27 | 19.53 | 19.22 | 19.46 | 307,363 | -0.03(-0.17%) |
Aug 28, 2003 | 19.27 | 19.53 | 19.02 | 19.49 | 304,479 | +0.25(+1.30%) |
Aug 27, 2003 | 19.13 | 19.44 | 19.05 | 19.24 | 106,459 | -0.04(-0.22%) |
Aug 26, 2003 | 19.03 | 19.37 | 18.85 | 19.28 | 175,069 | +0.24(+1.27%) |
Aug 25, 2003 | 19.31 | 19.42 | 19.03 | 19.04 | 248,726 | -0.34(-1.76%) |
Aug 22, 2003 | 19.64 | 19.68 | 19.31 | 19.38 | 288,739 | -0.07(-0.38%) |
Aug 21, 2003 | 19.07 | 19.62 | 19.07 | 19.46 | 378,737 | +0.38(+2.01%) |
Aug 20, 2003 | 19.05 | 19.20 | 18.74 | 19.07 | 153,081 | +0.08(+0.44%) |
Aug 19, 2003 | 18.78 | 19.14 | 18.67 | 18.99 | 480,511 | +0.18(+0.97%) |
Aug 18, 2003 | 18.23 | 19.05 | 18.11 | 18.81 | 367,202 | +0.52(+2.82%) |
Aug 15, 2003 | 18.19 | 18.40 | 18.16 | 18.29 | 157,406 | +0.09(+0.50%) |
Aug 14, 2003 | 18.32 | 18.38 | 18.20 | 18.20 | 159,689 | -0.09(-0.50%) |
Aug 13, 2003 | 18.38 | 18.38 | 18.11 | 18.29 | 189,729 | -0.11(-0.59%) |
Aug 12, 2003 | 18.14 | 18.53 | 18.14 | 18.40 | 337,763 | +0.27(+1.51%) |
Aug 11, 2003 | 17.93 | 18.23 | 17.82 | 18.13 | 339,325 | +0.22(+1.21%) |
Aug 08, 2003 | 17.69 | 17.98 | 17.69 | 17.91 | 407,455 | +0.22(+1.27%) |
Aug 07, 2003 | 17.76 | 17.79 | 17.56 | 17.69 | 186,244 | +0.02(+0.09%) |
Aug 06, 2003 | 17.70 | 17.82 | 17.65 | 17.67 | 179,756 | -0.10(-0.56%) |
Aug 05, 2003 | 17.82 | 17.91 | 17.69 | 17.77 | 296,789 | -0.12(-0.70%) |
Aug 04, 2003 | 17.89 | 18.05 | 17.73 | 17.89 | 294,146 | -0.17(-0.97%) |
Aug 01, 2003 | 18.48 | 18.48 | 17.98 | 18.07 | 298,143 | -0.41(-2.21%) |
Jul 31, 2003 | 18.03 | 18.69 | 18.01 | 18.48 | 689,104 | +0.58(+3.26%) |
Jul 30, 2003 | 17.77 | 18.06 | 17.68 | 17.89 | 414,183 | +0.22(+1.22%) |
Jul 29, 2003 | 17.60 | 17.79 | 17.40 | 17.68 | 401,927 | +0.12(+0.71%) |
Jul 28, 2003 | 17.41 | 17.64 | 17.29 | 17.55 | 360,473 | +0.32(+1.83%) |
Jul 25, 2003 | 17.33 | 17.36 | 16.91 | 17.24 | 348,818 | +0.11(+0.63%) |
Jul 24, 2003 | 17.19 | 17.39 | 17.09 | 17.13 | 470,898 | -0.05(-0.29%) |
Jul 23, 2003 | 17.02 | 17.20 | 16.90 | 17.18 | 433,168 | +0.19(+1.13%) |
Jul 22, 2003 | 16.79 | 17.04 | 16.79 | 16.99 | 422,354 | +0.20(+1.19%) |
Jul 21, 2003 | 16.96 | 17.06 | 16.68 | 16.79 | 335,360 | -0.18(-1.08%) |
Jul 18, 2003 | 16.79 | 17.01 | 16.73 | 16.97 | 254,614 | +0.22(+1.29%) |
Jul 17, 2003 | 16.79 | 16.99 | 16.68 | 16.75 | 219,287 | -0.18(-1.08%) |
Jul 16, 2003 | 16.95 | 17.02 | 16.78 | 16.94 | 228,059 | +0.00(+0.00%) |
Jul 15, 2003 | 16.97 | 17.13 | 16.89 | 16.94 | 383,303 | -0.01(-0.05%) |
Jul 14, 2003 | 16.69 | 17.10 | 16.61 | 16.94 | 204,027 | +0.19(+1.14%) |
Jul 11, 2003 | 16.98 | 17.01 | 16.65 | 16.75 | 151,759 | -0.28(-1.66%) |
Jul 10, 2003 | 16.89 | 17.04 | 16.72 | 17.04 | 248,125 | +0.05(+0.29%) |
Jul 09, 2003 | 17.06 | 17.06 | 16.79 | 16.99 | 173,387 | -0.09(-0.54%) |
Jul 08, 2003 | 16.95 | 17.10 | 16.76 | 17.08 | 280,087 | +0.02(+0.10%) |
Jul 07, 2003 | 16.79 | 17.47 | 16.69 | 17.06 | 230,102 | +0.27(+1.64%) |
Jul 03, 2003 | 16.97 | 16.98 | 16.73 | 16.79 | 132,413 | -0.21(-1.22%) |
Jul 02, 2003 | 16.84 | 16.96 | 16.79 | 16.99 | 286,674 | +0.16(+0.94%) |
Jul 01, 2003 | 16.82 | 16.85 | 16.54 | 16.84 | 347,856 | +0.14(+0.85%) |
Jun 30, 2003 | 16.64 | 16.89 | 16.60 | 16.69 | 452,514 | +0.05(+0.30%) |
Jun 27, 2003 | 16.94 | 17.06 | 16.64 | 16.64 | 419,582 | -0.30(-1.77%) |
Jun 26, 2003 | 16.03 | 17.29 | 16.02 | 16.94 | 613,405 | -0.12(-0.68%) |
Jun 25, 2003 | 16.82 | 17.64 | 16.70 | 17.06 | 515,476 | +0.27(+1.64%) |
Jun 24, 2003 | 16.73 | 17.10 | 16.73 | 16.79 | 298,231 | -0.06(-0.35%) |
Jun 23, 2003 | 16.81 | 17.03 | 16.56 | 16.84 | 430,525 | -0.02(-0.10%) |
Jun 20, 2003 | 17.16 | 17.23 | 16.68 | 16.86 | 707,489 | -0.07(-0.44%) |
Jun 19, 2003 | 16.35 | 17.39 | 16.35 | 16.94 | 859,128 | -0.05(-0.29%) |
Jun 18, 2003 | 16.85 | 17.24 | 16.82 | 16.99 | 342,690 | +0.11(+0.64%) |
Jun 17, 2003 | 16.99 | 17.24 | 16.71 | 16.88 | 284,413 | +0.03(+0.15%) |
Jun 16, 2003 | 16.64 | 16.85 | 16.64 | 16.85 | 265,188 | +0.21(+1.25%) |
Jun 13, 2003 | 16.60 | 16.77 | 16.56 | 16.64 | 274,440 | -0.04(-0.25%) |
Jun 12, 2003 | 16.45 | 16.73 | 16.35 | 16.69 | 728,036 | +0.26(+1.57%) |
Jun 11, 2003 | 16.34 | 16.45 | 16.22 | 16.43 | 213,280 | +0.03(+0.20%) |
Jun 10, 2003 | 16.10 | 16.44 | 16.06 | 16.40 | 373,450 | +0.27(+1.65%) |
Jun 09, 2003 | 16.20 | 16.39 | 16.01 | 16.13 | 315,534 | -0.07(-0.46%) |
Jun 06, 2003 | 16.32 | 16.60 | 16.07 | 16.20 | 229,501 | -0.11(-0.66%) |
Jun 05, 2003 | 15.95 | 16.35 | 15.95 | 16.31 | 298,712 | +0.06(+0.36%) |
Jun 04, 2003 | 16.46 | 16.65 | 16.22 | 16.25 | 563,660 | -0.27(-1.66%) |
Jun 03, 2003 | 16.15 | 16.64 | 16.10 | 16.53 | 413,703 | +0.33(+2.06%) |
Jun 02, 2003 | 16.15 | 16.43 | 16.13 | 16.20 | 407,575 | +0.10(+0.62%) |
May 30, 2003 | 15.55 | 16.14 | 15.40 | 16.10 | 352,783 | +0.53(+3.42%) |
May 29, 2003 | 15.25 | 15.80 | 15.23 | 15.56 | 365,039 | +0.27(+1.80%) |
May 28, 2003 | 14.65 | 15.31 | 14.61 | 15.29 | 493,488 | +0.47(+3.14%) |
May 27, 2003 | 14.61 | 14.82 | 14.46 | 14.82 | 748,703 | +0.15(+1.02%) |
May 23, 2003 | 14.90 | 14.90 | 14.59 | 14.67 | 314,092 | -0.17(-1.12%) |
May 22, 2003 | 14.71 | 14.96 | 14.56 | 14.84 | 238,873 | +0.00(+0.00%) |
May 21, 2003 | 15.06 | 15.06 | 14.73 | 14.84 | 346,535 | -0.11(-0.72%) |
May 20, 2003 | 14.94 | 15.13 | 14.86 | 14.95 | 311,809 | -0.11(-0.72%) |
May 19, 2003 | 15.27 | 15.44 | 14.95 | 15.06 | 318,538 | -0.03(-0.22%) |
May 16, 2003 | 15.21 | 15.25 | 15.01 | 15.09 | 493,728 | -0.10(-0.66%) |
May 15, 2003 | 15.25 | 15.25 | 14.98 | 15.19 | 282,370 | -0.02(-0.11%) |
May 14, 2003 | 15.50 | 15.51 | 15.17 | 15.21 | 398,443 | -0.07(-0.49%) |
May 13, 2003 | 14.90 | 15.48 | 14.67 | 15.28 | 454,076 | +0.42(+2.80%) |
May 12, 2003 | 14.60 | 14.91 | 14.59 | 14.86 | 209,915 | +0.15(+1.05%) |
May 09, 2003 | 14.46 | 14.77 | 14.46 | 14.71 | 169,903 | +0.20(+1.35%) |
May 08, 2003 | 14.65 | 14.69 | 14.45 | 14.51 | 107,300 | -0.09(-0.63%) |
May 07, 2003 | 14.46 | 14.89 | 14.38 | 14.61 | 356,267 | -0.18(-1.24%) |
May 06, 2003 | 14.74 | 14.91 | 14.61 | 14.79 | 241,637 | +0.07(+0.45%) |
May 05, 2003 | 14.94 | 14.98 | 14.44 | 14.72 | 254,013 | +0.01(+0.06%) |
May 02, 2003 | 14.56 | 14.85 | 14.47 | 14.71 | 303,037 | +0.16(+1.09%) |