Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 18.54 | 18.55 | 18.40 | 18.48 | 157,864 | -0.01(-0.05%) |
Apr 29, 2004 | 18.69 | 18.79 | 18.40 | 18.49 | 431,475 | -0.24(-1.28%) |
Apr 28, 2004 | 18.70 | 18.75 | 18.59 | 18.73 | 94,843 | +0.06(+0.34%) |
Apr 27, 2004 | 18.69 | 18.80 | 18.59 | 18.67 | 66,764 | +0.03(+0.14%) |
Apr 26, 2004 | 18.62 | 18.79 | 18.62 | 18.65 | 154,744 | +0.08(+0.43%) |
Apr 23, 2004 | 18.54 | 18.65 | 18.49 | 18.57 | 105,763 | -0.01(-0.07%) |
Apr 22, 2004 | 18.30 | 18.64 | 18.30 | 18.58 | 128,538 | +0.27(+1.49%) |
Apr 21, 2004 | 18.27 | 18.38 | 18.21 | 18.31 | 169,096 | -0.09(-0.51%) |
Apr 20, 2004 | 18.45 | 18.56 | 18.37 | 18.40 | 372,510 | -0.05(-0.26%) |
Apr 19, 2004 | 18.49 | 18.56 | 18.41 | 18.45 | 123,546 | -0.12(-0.67%) |
Apr 16, 2004 | 18.46 | 18.58 | 18.46 | 18.57 | 194,990 | +0.13(+0.71%) |
Apr 15, 2004 | 18.32 | 18.53 | 18.32 | 18.44 | 362,839 | +0.12(+0.66%) |
Apr 14, 2004 | 18.21 | 18.43 | 18.17 | 18.32 | 1,455,412 | -0.08(-0.45%) |
Apr 13, 2004 | 18.65 | 18.65 | 18.27 | 18.40 | 886,038 | -0.32(-1.71%) |
Apr 12, 2004 | 19.06 | 19.15 | 18.71 | 18.72 | 620,851 | -0.29(-1.55%) |
Apr 08, 2004 | 19.22 | 19.22 | 19.02 | 19.02 | 116,058 | -0.12(-0.65%) |
Apr 07, 2004 | 19.28 | 19.28 | 19.09 | 19.14 | 59,589 | -0.16(-0.85%) |
Apr 06, 2004 | 19.23 | 19.31 | 19.20 | 19.31 | 149,129 | +0.04(+0.22%) |
Apr 05, 2004 | 19.17 | 19.31 | 19.17 | 19.26 | 76,124 | +0.05(+0.25%) |
Apr 02, 2004 | 19.42 | 19.42 | 19.20 | 19.22 | 292,954 | -0.08(-0.42%) |
Apr 01, 2004 | 19.25 | 19.33 | 19.21 | 19.30 | 102,643 | +0.08(+0.40%) |
Mar 31, 2004 | 19.09 | 19.25 | 19.06 | 19.22 | 115,746 | +0.05(+0.27%) |
Mar 30, 2004 | 19.04 | 19.17 | 18.98 | 19.17 | 73,628 | +0.14(+0.76%) |
Mar 29, 2004 | 18.90 | 19.06 | 18.86 | 19.02 | 77,060 | +0.08(+0.41%) |
Mar 26, 2004 | 18.93 | 18.98 | 18.87 | 18.95 | 82,676 | -0.13(-0.67%) |
Mar 25, 2004 | 19.02 | 19.07 | 18.97 | 19.07 | 102,955 | +0.12(+0.66%) |
Mar 24, 2004 | 18.96 | 19.05 | 18.91 | 18.95 | 188,127 | -0.06(-0.32%) |
Mar 23, 2004 | 19.02 | 19.07 | 18.96 | 19.01 | 192,807 | -0.04(-0.22%) |
Mar 22, 2004 | 19.14 | 19.18 | 18.94 | 19.05 | 157,864 | -0.16(-0.83%) |
Mar 19, 2004 | 19.23 | 19.39 | 19.21 | 19.21 | 90,163 | -0.05(-0.28%) |
Mar 18, 2004 | 19.41 | 19.41 | 19.18 | 19.27 | 142,265 | -0.16(-0.83%) |
Mar 17, 2004 | 19.20 | 19.43 | 19.18 | 19.43 | 127,602 | +0.31(+1.61%) |
Mar 16, 2004 | 19.02 | 19.16 | 18.99 | 19.12 | 106,699 | +0.14(+0.76%) |
Mar 15, 2004 | 19.06 | 19.10 | 18.93 | 18.98 | 102,643 | -0.08(-0.44%) |
Mar 12, 2004 | 18.88 | 19.06 | 18.88 | 19.06 | 529,439 | +0.11(+0.59%) |
Mar 11, 2004 | 19.18 | 19.24 | 18.93 | 18.95 | 593,396 | -0.22(-1.15%) |
Mar 10, 2004 | 19.41 | 19.41 | 19.17 | 19.17 | 182,823 | -0.22(-1.16%) |
Mar 09, 2004 | 19.41 | 19.41 | 19.30 | 19.39 | 60,213 | +0.00(+0.00%) |
Mar 08, 2004 | 19.49 | 19.51 | 19.39 | 19.39 | 209,654 | -0.08(-0.41%) |
Mar 05, 2004 | 19.31 | 19.48 | 19.31 | 19.47 | 340,064 | +0.18(+0.95%) |
Mar 04, 2004 | 19.30 | 19.34 | 19.25 | 19.29 | 56,157 | +0.04(+0.18%) |
Mar 03, 2004 | 19.28 | 19.34 | 19.14 | 19.25 | 63,645 | -0.03(-0.13%) |
Mar 02, 2004 | 19.30 | 19.40 | 19.24 | 19.28 | 70,820 | -0.06(-0.30%) |
Mar 01, 2004 | 19.21 | 19.35 | 19.18 | 19.34 | 131,969 | +0.19(+0.99%) |
Feb 27, 2004 | 19.01 | 19.21 | 19.01 | 19.15 | 292,018 | +0.14(+0.74%) |
Feb 26, 2004 | 18.96 | 19.01 | 18.86 | 19.01 | 280,162 | +0.06(+0.32%) |
Feb 25, 2004 | 18.69 | 18.97 | 18.69 | 18.95 | 117,618 | +0.27(+1.42%) |
Feb 24, 2004 | 18.78 | 18.86 | 18.68 | 18.68 | 181,263 | -0.10(-0.51%) |
Feb 23, 2004 | 18.82 | 18.90 | 18.75 | 18.78 | 150,376 | -0.01(-0.03%) |
Feb 20, 2004 | 18.96 | 18.98 | 18.72 | 18.78 | 360,967 | -0.15(-0.81%) |
Feb 19, 2004 | 19.04 | 19.14 | 18.91 | 18.94 | 78,932 | -0.10(-0.52%) |
Feb 18, 2004 | 18.98 | 19.07 | 18.98 | 19.04 | 88,915 | +0.05(+0.25%) |
Feb 17, 2004 | 18.82 | 18.99 | 18.82 | 18.99 | 138,209 | +0.18(+0.97%) |
Feb 13, 2004 | 18.88 | 18.93 | 18.75 | 18.81 | 160,360 | -0.02(-0.10%) |
Feb 12, 2004 | 18.94 | 18.98 | 18.82 | 18.82 | 133,841 | -0.14(-0.76%) |
Feb 11, 2004 | 18.88 | 18.99 | 18.75 | 18.97 | 64,269 | +0.07(+0.39%) |
Feb 10, 2004 | 18.69 | 18.90 | 18.67 | 18.90 | 105,139 | +0.19(+0.99%) |
Feb 09, 2004 | 18.63 | 18.74 | 18.63 | 18.71 | 166,912 | +0.08(+0.45%) |
Feb 06, 2004 | 18.51 | 18.67 | 18.46 | 18.63 | 86,731 | +0.12(+0.62%) |
Feb 05, 2004 | 18.57 | 18.66 | 18.47 | 18.51 | 153,496 | -0.10(-0.53%) |
Feb 04, 2004 | 18.82 | 18.82 | 18.53 | 18.61 | 214,334 | -0.25(-1.33%) |
Feb 03, 2004 | 18.72 | 18.86 | 18.69 | 18.86 | 77,372 | +0.09(+0.46%) |
Feb 02, 2004 | 18.72 | 18.88 | 18.71 | 18.77 | 146,321 | -0.03(-0.14%) |
Jan 30, 2004 | 18.73 | 18.82 | 18.71 | 18.80 | 186,255 | -0.04(-0.19%) |
Jan 29, 2004 | 18.85 | 18.91 | 18.70 | 18.83 | 268,619 | +0.09(+0.46%) |
Jan 28, 2004 | 18.65 | 18.95 | 18.64 | 18.75 | 374,382 | +0.12(+0.65%) |
Jan 27, 2004 | 18.72 | 18.72 | 18.57 | 18.63 | 110,130 | -0.06(-0.31%) |
Jan 26, 2004 | 18.73 | 18.83 | 18.54 | 18.68 | 112,626 | -0.13(-0.68%) |
Jan 23, 2004 | 18.88 | 18.90 | 18.72 | 18.81 | 134,153 | -0.00(-0.02%) |
Jan 22, 2004 | 18.79 | 18.94 | 18.79 | 18.82 | 126,978 | -0.04(-0.24%) |
Jan 21, 2004 | 18.65 | 18.86 | 18.56 | 18.86 | 288,586 | +0.35(+1.87%) |
Jan 20, 2004 | 18.46 | 18.58 | 18.40 | 18.51 | 253,956 | +0.12(+0.63%) |
Jan 16, 2004 | 18.41 | 18.49 | 18.37 | 18.40 | 213,710 | +0.02(+0.10%) |
Jan 15, 2004 | 18.51 | 18.51 | 18.35 | 18.38 | 145,073 | -0.15(-0.80%) |
Jan 14, 2004 | 18.44 | 18.53 | 18.36 | 18.53 | 91,723 | +0.14(+0.75%) |
Jan 13, 2004 | 18.40 | 18.41 | 18.30 | 18.39 | 73,940 | +0.01(+0.07%) |
Jan 12, 2004 | 18.43 | 18.43 | 18.34 | 18.38 | 81,116 | -0.01(-0.03%) |
Jan 09, 2004 | 18.45 | 18.48 | 18.35 | 18.38 | 373,446 | -0.04(-0.19%) |
Jan 08, 2004 | 18.49 | 18.51 | 18.41 | 18.42 | 114,498 | +0.02(+0.12%) |
Jan 07, 2004 | 18.33 | 18.47 | 18.30 | 18.40 | 104,827 | +0.09(+0.51%) |
Jan 06, 2004 | 18.28 | 18.37 | 18.26 | 18.30 | 104,515 | -0.04(-0.24%) |
Jan 05, 2004 | 18.50 | 18.53 | 18.27 | 18.35 | 196,550 | -0.09(-0.50%) |
Jan 02, 2004 | 18.52 | 18.57 | 18.37 | 18.44 | 98,275 | -0.02(-0.10%) |
Dec 31, 2003 | 18.53 | 18.54 | 18.39 | 18.46 | 51,165 | +0.01(+0.05%) |
Dec 30, 2003 | 18.49 | 18.49 | 18.49 | 18.45 | 221,821 | -0.01(-0.03%) |
Dec 29, 2003 | 18.37 | 18.46 | 18.26 | 18.46 | 183,135 | +0.12(+0.65%) |
Dec 26, 2003 | 18.28 | 18.35 | 18.26 | 18.34 | 198,422 | +0.03(+0.18%) |
Dec 24, 2003 | 18.32 | 18.34 | 18.24 | 18.31 | 86,419 | -0.01(-0.05%) |
Dec 23, 2003 | 18.25 | 18.32 | 18.18 | 18.32 | 184,695 | +0.19(+1.03%) |
Dec 22, 2003 | 18.06 | 18.20 | 17.36 | 18.13 | 266,123 | +0.07(+0.37%) |
Dec 19, 2003 | 18.00 | 18.07 | 17.96 | 18.06 | 367,206 | +0.06(+0.32%) |
Dec 18, 2003 | 17.89 | 18.01 | 17.80 | 18.00 | 285,466 | +0.21(+1.21%) |
Dec 17, 2003 | 17.79 | 17.79 | 17.64 | 17.79 | 210,590 | +0.05(+0.31%) |
Dec 16, 2003 | 17.77 | 17.77 | 17.66 | 17.73 | 134,777 | +0.04(+0.24%) |
Dec 15, 2003 | 17.83 | 17.83 | 17.68 | 17.69 | 63,957 | +0.01(+0.05%) |
Dec 12, 2003 | 17.76 | 17.73 | 17.62 | 17.68 | 175,959 | -0.08(-0.45%) |
Dec 11, 2003 | 17.71 | 17.82 | 17.70 | 17.76 | 105,763 | +0.10(+0.56%) |
Dec 10, 2003 | 17.66 | 17.77 | 17.65 | 17.66 | 80,180 | -0.06(-0.33%) |
Dec 09, 2003 | 17.87 | 17.87 | 17.66 | 17.72 | 124,794 | -0.15(-0.84%) |
Dec 08, 2003 | 17.77 | 17.87 | 17.73 | 17.87 | 75,812 | +0.11(+0.63%) |
Dec 05, 2003 | 17.72 | 17.87 | 17.68 | 17.76 | 72,380 | +0.03(+0.18%) |
Dec 04, 2003 | 17.63 | 17.73 | 17.58 | 17.73 | 92,659 | +0.10(+0.58%) |
Dec 03, 2003 | 17.75 | 17.77 | 17.65 | 17.63 | 142,265 | -0.08(-0.47%) |
Dec 02, 2003 | 17.69 | 17.73 | 17.67 | 17.71 | 81,116 | +0.08(+0.44%) |
Dec 01, 2003 | 17.60 | 17.71 | 17.57 | 17.63 | 145,073 | +0.12(+0.66%) |
Nov 28, 2003 | 17.53 | 17.61 | 17.52 | 17.52 | 32,758 | -0.02(-0.09%) |
Nov 26, 2003 | 17.52 | 17.52 | 17.44 | 17.53 | 43,365 | +0.06(+0.35%) |
Nov 25, 2003 | 17.33 | 17.48 | 17.33 | 17.47 | 77,060 | +0.09(+0.50%) |
Nov 24, 2003 | 17.24 | 17.39 | 17.24 | 17.39 | 137,897 | +0.30(+1.76%) |
Nov 21, 2003 | 17.12 | 17.14 | 17.02 | 17.08 | 91,723 | -0.04(-0.22%) |
Nov 20, 2003 | 17.01 | 17.28 | 17.01 | 17.12 | 62,085 | -0.02(-0.11%) |
Nov 19, 2003 | 17.31 | 17.31 | 17.03 | 17.14 | 56,469 | +0.14(+0.81%) |
Nov 18, 2003 | 17.24 | 17.27 | 16.99 | 17.00 | 129,473 | -0.21(-1.21%) |
Nov 17, 2003 | 17.17 | 17.23 | 17.11 | 17.21 | 106,387 | -0.12(-0.68%) |
Nov 14, 2003 | 17.45 | 17.47 | 17.33 | 17.33 | 245,220 | -0.01(-0.04%) |
Nov 13, 2003 | 17.43 | 17.43 | 17.31 | 17.34 | 96,091 | -0.01(-0.04%) |
Nov 12, 2003 | 17.31 | 17.40 | 17.31 | 17.34 | 269,243 | -0.00(-0.02%) |
Nov 11, 2003 | 17.30 | 17.36 | 17.27 | 17.35 | 217,141 | -0.02(-0.11%) |
Nov 10, 2003 | 17.36 | 17.39 | 17.31 | 17.37 | 452,378 | +0.01(+0.04%) |
Nov 07, 2003 | 17.46 | 17.46 | 17.31 | 17.36 | 328,832 | -0.05(-0.31%) |
Nov 06, 2003 | 17.35 | 17.41 | 17.30 | 17.41 | 79,868 | -0.01(-0.06%) |
Nov 05, 2003 | 17.51 | 17.42 | 17.28 | 17.42 | 77,996 | +0.05(+0.28%) |
Nov 04, 2003 | 17.51 | 17.53 | 17.38 | 17.38 | 83,350 | -0.20(-1.15%) |
Nov 03, 2003 | 17.48 | 17.58 | 17.48 | 17.58 | 146,998 | +0.17(+0.99%) |
Oct 31, 2003 | 17.50 | 17.50 | 17.39 | 17.40 | 976,514 | +0.03(+0.18%) |
Oct 30, 2003 | 17.39 | 17.45 | 17.34 | 17.37 | 35,878 | +0.06(+0.37%) |
Oct 29, 2003 | 17.23 | 17.41 | 17.23 | 17.31 | 99,523 | +0.02(+0.09%) |
Oct 28, 2003 | 17.39 | 17.39 | 17.36 | 17.29 | 72,692 | -0.06(-0.37%) |
Oct 27, 2003 | 17.36 | 17.47 | 17.30 | 17.36 | 93,283 | +0.05(+0.28%) |
Oct 24, 2003 | 17.27 | 17.33 | 17.21 | 17.31 | 53,349 | -0.04(-0.22%) |
Oct 23, 2003 | 17.28 | 17.36 | 17.21 | 17.35 | 126,354 | +0.06(+0.35%) |
Oct 22, 2003 | 17.30 | 17.39 | 17.26 | 17.29 | 194,678 | -0.11(-0.63%) |
Oct 21, 2003 | 17.29 | 17.44 | 17.35 | 17.39 | 67,076 | +0.10(+0.59%) |
Oct 20, 2003 | 17.24 | 17.36 | 17.24 | 17.29 | 73,004 | -0.01(-0.07%) |
Oct 17, 2003 | 17.40 | 17.43 | 17.40 | 17.31 | 71,444 | -0.02(-0.11%) |
Oct 16, 2003 | 17.32 | 17.39 | 17.25 | 17.32 | 82,364 | +0.05(+0.28%) |
Oct 15, 2003 | 17.46 | 17.58 | 17.24 | 17.28 | 625,842 | -0.19(-1.07%) |
Oct 14, 2003 | 17.41 | 17.46 | 17.33 | 17.46 | 664,841 | +0.07(+0.42%) |
Oct 13, 2003 | 17.34 | 17.40 | 17.34 | 17.39 | 50,541 | +0.01(+0.06%) |
Oct 10, 2003 | 17.48 | 17.48 | 17.29 | 17.38 | 121,674 | -0.02(-0.13%) |
Oct 09, 2003 | 17.40 | 17.41 | 17.06 | 17.40 | 395,909 | +0.02(+0.09%) |
Oct 08, 2003 | 17.47 | 17.52 | 17.32 | 17.39 | 822,705 | -0.06(-0.37%) |
Oct 07, 2003 | 17.42 | 17.47 | 17.32 | 17.45 | 438,651 | -0.10(-0.55%) |
Oct 06, 2003 | 17.48 | 17.55 | 17.46 | 17.55 | 77,684 | +0.14(+0.81%) |
Oct 03, 2003 | 17.50 | 17.58 | 17.40 | 17.40 | 333,824 | +0.01(+0.07%) |
Oct 02, 2003 | 17.28 | 17.44 | 17.28 | 17.39 | 263,315 | +0.08(+0.48%) |
Oct 01, 2003 | 17.20 | 17.23 | 17.13 | 17.31 | 183,447 | +0.12(+0.73%) |
Sep 30, 2003 | 17.28 | 17.28 | 17.09 | 17.18 | 102,331 | -0.09(-0.54%) |
Sep 29, 2003 | 17.06 | 17.28 | 17.06 | 17.28 | 64,892 | +0.25(+1.47%) |
Sep 26, 2003 | 17.00 | 17.12 | 16.90 | 17.03 | 46,173 | +0.12(+0.70%) |
Sep 25, 2003 | 17.00 | 17.07 | 16.91 | 16.91 | 174,087 | -0.09(-0.55%) |
Sep 24, 2003 | 17.12 | 17.12 | 17.08 | 17.00 | 386,549 | -0.08(-0.49%) |
Sep 23, 2003 | 17.11 | 17.12 | 17.11 | 17.08 | 54,285 | +0.06(+0.38%) |
Sep 22, 2003 | 17.26 | 17.18 | 16.94 | 17.02 | 148,193 | -0.24(-1.39%) |
Sep 19, 2003 | 17.20 | 17.26 | 17.09 | 17.26 | 303,249 | +0.11(+0.65%) |
Sep 18, 2003 | 16.95 | 17.15 | 16.95 | 17.15 | 233,053 | +0.22(+1.29%) |
Sep 17, 2003 | 16.96 | 17.06 | 16.93 | 16.93 | 238,044 | -0.09(-0.53%) |
Sep 16, 2003 | 16.91 | 17.02 | 16.95 | 17.02 | 82,988 | +0.13(+0.76%) |
Sep 15, 2003 | 16.91 | 16.92 | 16.83 | 16.89 | 197,798 | -0.09(-0.55%) |
Sep 12, 2003 | 16.82 | 17.03 | 16.77 | 16.98 | 302,001 | -0.06(-0.38%) |
Sep 11, 2003 | 17.10 | 17.15 | 17.01 | 17.05 | 74,876 | +0.01(+0.08%) |
Sep 10, 2003 | 17.01 | 17.11 | 16.99 | 17.04 | 68,948 | -0.05(-0.32%) |
Sep 09, 2003 | 17.12 | 17.13 | 16.98 | 17.09 | 99,523 | -0.03(-0.19%) |
Sep 08, 2003 | 17.01 | 17.14 | 16.99 | 17.12 | 108,882 | +0.12(+0.68%) |
Sep 05, 2003 | 16.97 | 17.01 | 16.91 | 17.01 | 610,867 | -0.04(-0.26%) |
Sep 04, 2003 | 17.03 | 17.06 | 16.89 | 17.05 | 106,075 | +0.04(+0.26%) |
Sep 03, 2003 | 16.98 | 17.03 | 16.85 | 17.01 | 396,221 | +0.08(+0.49%) |
Sep 02, 2003 | 16.67 | 16.92 | 16.61 | 16.92 | 276,731 | +0.40(+2.44%) |
Aug 29, 2003 | 16.56 | 16.62 | 16.48 | 16.52 | 72,380 | -0.08(-0.46%) |
Aug 28, 2003 | 16.59 | 16.60 | 16.45 | 16.60 | 238,044 | +0.04(+0.25%) |
Aug 27, 2003 | 16.54 | 16.59 | 16.48 | 16.56 | 96,715 | +0.04(+0.27%) |
Aug 26, 2003 | 16.43 | 16.58 | 16.39 | 16.51 | 137,585 | +0.07(+0.41%) |
Aug 25, 2003 | 16.45 | 16.52 | 16.38 | 16.44 | 145,697 | +0.03(+0.20%) |
Aug 22, 2003 | 16.67 | 16.67 | 16.40 | 16.41 | 80,492 | -0.19(-1.16%) |
Aug 21, 2003 | 16.57 | 16.66 | 16.49 | 16.60 | 175,959 | +0.05(+0.29%) |
Aug 20, 2003 | 16.41 | 16.56 | 16.34 | 16.56 | 202,790 | +0.21(+1.27%) |
Aug 19, 2003 | 16.31 | 16.40 | 16.28 | 16.35 | 131,033 | +0.05(+0.30%) |
Aug 18, 2003 | 16.33 | 16.45 | 16.30 | 16.30 | 530,063 | -0.13(-0.82%) |
Aug 15, 2003 | 16.43 | 16.43 | 16.43 | 16.43 | 34,942 | +0.00(+0.00%) |
Aug 14, 2003 | 16.41 | 16.44 | 16.30 | 16.43 | 75,812 | +0.03(+0.16%) |
Aug 13, 2003 | 16.55 | 16.55 | 16.32 | 16.41 | 78,620 | -0.03(-0.20%) |
Aug 12, 2003 | 16.29 | 16.45 | 16.21 | 16.44 | 1,499,090 | +0.23(+1.44%) |
Aug 11, 2003 | 16.30 | 16.34 | 16.17 | 16.21 | 72,068 | -0.07(-0.41%) |
Aug 08, 2003 | 16.25 | 16.28 | 16.17 | 16.27 | 300,442 | +0.09(+0.53%) |
Aug 07, 2003 | 16.14 | 16.22 | 16.07 | 16.19 | 68,948 | +0.12(+0.74%) |
Aug 06, 2003 | 15.96 | 16.22 | 15.90 | 16.07 | 116,994 | +0.07(+0.46%) |
Aug 05, 2003 | 16.27 | 16.30 | 15.93 | 15.99 | 238,044 | -0.25(-1.54%) |
Aug 04, 2003 | 16.21 | 16.29 | 16.06 | 16.24 | 2,266,262 | +0.04(+0.24%) |
Aug 01, 2003 | 16.44 | 16.44 | 16.19 | 16.21 | 316,041 | -0.23(-1.40%) |
Jul 31, 2003 | 16.49 | 16.56 | 16.35 | 16.44 | 65,828 | +0.03(+0.18%) |
Jul 30, 2003 | 16.36 | 16.45 | 16.35 | 16.41 | 76,748 | +0.07(+0.41%) |
Jul 29, 2003 | 16.46 | 16.52 | 16.34 | 16.34 | 70,820 | -0.11(-0.64%) |
Jul 28, 2003 | 16.54 | 16.56 | 16.40 | 16.45 | 167,536 | -0.09(-0.56%) |
Jul 25, 2003 | 16.43 | 16.58 | 16.39 | 16.54 | 130,097 | +0.11(+0.68%) |
Jul 24, 2003 | 16.47 | 16.60 | 16.40 | 16.43 | 251,148 | +0.03(+0.16%) |
Jul 23, 2003 | 16.52 | 16.56 | 16.30 | 16.40 | 187,815 | -0.12(-0.74%) |
Jul 22, 2003 | 16.33 | 16.54 | 16.24 | 16.52 | 166,288 | +0.24(+1.50%) |
Jul 21, 2003 | 16.50 | 16.52 | 16.19 | 16.28 | 182,199 | -0.28(-1.67%) |
Jul 18, 2003 | 16.39 | 16.56 | 16.31 | 16.56 | 70,196 | +0.34(+2.08%) |
Jul 17, 2003 | 16.23 | 16.34 | 16.19 | 16.22 | 246,156 | -0.11(-0.65%) |
Jul 16, 2003 | 16.54 | 16.61 | 16.29 | 16.32 | 596,828 | -0.29(-1.76%) |
Jul 15, 2003 | 16.73 | 17.32 | 16.54 | 16.62 | 391,541 | -0.26(-1.56%) |
Jul 14, 2003 | 16.86 | 17.02 | 16.78 | 16.88 | 245,844 | +0.09(+0.55%) |
Jul 11, 2003 | 16.81 | 16.88 | 16.73 | 16.79 | 584,660 | -0.02(-0.13%) |
Jul 10, 2003 | 16.91 | 16.98 | 16.66 | 16.81 | 865,759 | -0.29(-1.69%) |
Jul 09, 2003 | 17.07 | 17.22 | 17.06 | 17.10 | 274,235 | -0.06(-0.34%) |
Jul 08, 2003 | 17.18 | 17.35 | 17.12 | 17.15 | 397,157 | -0.21(-1.24%) |
Jul 07, 2003 | 17.45 | 17.48 | 17.31 | 17.37 | 157,240 | +0.11(+0.61%) |
Jul 03, 2003 | 17.42 | 17.42 | 17.21 | 17.26 | 115,122 | -0.19(-1.08%) |
Jul 02, 2003 | 17.36 | 17.45 | 17.31 | 17.45 | 460,490 | +0.14(+0.83%) |
Jul 01, 2003 | 17.31 | 17.38 | 17.06 | 17.31 | 847,664 | -0.06(-0.37%) |
Jun 30, 2003 | 17.40 | 17.45 | 17.25 | 17.37 | 561,885 | +0.08(+0.44%) |
Jun 27, 2003 | 17.52 | 17.53 | 17.28 | 17.30 | 109,506 | -0.21(-1.17%) |
Jun 26, 2003 | 17.44 | 17.79 | 17.36 | 17.50 | 176,895 | +0.07(+0.40%) |
Jun 25, 2003 | 17.52 | 17.59 | 17.33 | 17.43 | 434,595 | +0.05(+0.28%) |
Jun 24, 2003 | 17.42 | 17.47 | 17.28 | 17.38 | 310,113 | -0.15(-0.88%) |
Jun 23, 2003 | 17.73 | 17.74 | 17.39 | 17.54 | 186,567 | -0.14(-0.80%) |
Jun 20, 2003 | 17.79 | 17.86 | 17.63 | 17.68 | 295,762 | +0.04(+0.25%) |
Jun 19, 2003 | 17.76 | 17.79 | 17.62 | 17.63 | 158,176 | +0.06(+0.36%) |
Jun 18, 2003 | 17.66 | 17.73 | 17.47 | 17.57 | 388,421 | -0.06(-0.35%) |
Jun 17, 2003 | 17.73 | 17.74 | 17.51 | 17.63 | 440,835 | +0.03(+0.18%) |
Jun 16, 2003 | 17.53 | 17.65 | 17.40 | 17.60 | 234,301 | +0.26(+1.48%) |
Jun 13, 2003 | 17.61 | 17.63 | 17.27 | 17.34 | 215,893 | -0.40(-2.28%) |
Jun 12, 2003 | 17.63 | 17.74 | 17.44 | 17.74 | 179,391 | +0.21(+1.21%) |
Jun 11, 2003 | 17.40 | 17.56 | 17.31 | 17.53 | 143,825 | +0.13(+0.77%) |
Jun 10, 2003 | 17.44 | 17.45 | 17.26 | 17.40 | 170,032 | +0.15(+0.87%) |
Jun 09, 2003 | 17.47 | 17.76 | 17.21 | 17.25 | 275,483 | -0.22(-1.27%) |
Jun 06, 2003 | 17.58 | 17.74 | 17.38 | 17.47 | 216,205 | -0.04(-0.24%) |
Jun 05, 2003 | 17.73 | 17.79 | 17.51 | 17.51 | 368,454 | -0.19(-1.07%) |
Jun 04, 2003 | 17.53 | 17.79 | 17.45 | 17.70 | 180,327 | +0.15(+0.88%) |
Jun 03, 2003 | 17.50 | 17.59 | 17.38 | 17.55 | 264,251 | +0.09(+0.51%) |
Jun 02, 2003 | 17.46 | 17.58 | 17.39 | 17.46 | 633,954 | +0.10(+0.57%) |
May 30, 2003 | 17.31 | 17.43 | 17.24 | 17.36 | 890,718 | +0.24(+1.40%) |
May 29, 2003 | 17.48 | 17.53 | 16.96 | 17.12 | 447,699 | -0.24(-1.40%) |
May 28, 2003 | 17.56 | 17.58 | 17.34 | 17.36 | 333,824 | -0.20(-1.11%) |
May 27, 2003 | 17.31 | 17.56 | 17.21 | 17.56 | 1,027,056 | +0.29(+1.69%) |
May 23, 2003 | 16.79 | 17.39 | 16.78 | 17.26 | 1,480,995 | +0.66(+3.96%) |
May 22, 2003 | 16.46 | 16.67 | 16.35 | 16.61 | 319,161 | +0.29(+1.79%) |
May 21, 2003 | 16.33 | 16.37 | 16.23 | 16.31 | 123,546 | -0.08(-0.47%) |
May 20, 2003 | 16.42 | 16.47 | 16.24 | 16.39 | 541,294 | +0.08(+0.47%) |
May 19, 2003 | 16.49 | 16.49 | 16.25 | 16.31 | 283,906 | -0.18(-1.07%) |
May 16, 2003 | 16.30 | 16.51 | 16.22 | 16.49 | 568,437 | +0.28(+1.70%) |
May 15, 2003 | 15.99 | 16.22 | 15.98 | 16.22 | 153,496 | +0.25(+1.57%) |
May 14, 2003 | 15.99 | 15.99 | 15.80 | 15.97 | 124,170 | +0.04(+0.24%) |
May 13, 2003 | 15.84 | 15.98 | 15.81 | 15.93 | 130,721 | +0.01(+0.04%) |
May 12, 2003 | 15.79 | 15.93 | 15.74 | 15.92 | 796,810 | +0.10(+0.65%) |
May 09, 2003 | 15.77 | 15.85 | 15.67 | 15.82 | 167,536 | +0.11(+0.71%) |
May 08, 2003 | 15.73 | 15.74 | 15.61 | 15.71 | 603,067 | +0.01(+0.08%) |
May 07, 2003 | 15.82 | 15.82 | 15.63 | 15.69 | 95,467 | -0.09(-0.55%) |
May 06, 2003 | 15.73 | 15.82 | 15.69 | 15.78 | 145,385 | +0.04(+0.22%) |
May 05, 2003 | 15.75 | 15.80 | 15.61 | 15.74 | 82,988 | +0.07(+0.43%) |
May 02, 2003 | 15.60 | 15.70 | 15.56 | 15.68 | 89,227 | +0.07(+0.47%) |