Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 22.18 | 24.01 | 22.17 | 23.77 | 220,950 | +1.57(+7.05%) |
Apr 29, 2004 | 22.40 | 22.40 | 22.20 | 22.21 | 32,550 | -0.19(-0.83%) |
Apr 28, 2004 | 22.21 | 22.39 | 22.16 | 22.39 | 61,350 | +0.19(+0.84%) |
Apr 27, 2004 | 22.23 | 22.40 | 22.14 | 22.21 | 83,100 | +0.11(+0.48%) |
Apr 26, 2004 | 22.03 | 22.11 | 21.87 | 22.10 | 54,600 | +0.07(+0.33%) |
Apr 23, 2004 | 22.23 | 22.47 | 22.02 | 22.03 | 107,400 | -0.31(-1.37%) |
Apr 22, 2004 | 21.53 | 22.65 | 21.53 | 22.33 | 138,600 | +0.87(+4.04%) |
Apr 21, 2004 | 21.33 | 21.67 | 21.33 | 21.47 | 52,500 | +0.13(+0.63%) |
Apr 20, 2004 | 21.24 | 21.50 | 21.24 | 21.33 | 65,100 | +0.17(+0.82%) |
Apr 19, 2004 | 21.32 | 21.32 | 21.10 | 21.16 | 22,800 | -0.20(-0.94%) |
Apr 16, 2004 | 21.13 | 21.54 | 21.13 | 21.36 | 85,200 | +0.17(+0.82%) |
Apr 15, 2004 | 20.83 | 21.20 | 20.76 | 21.19 | 61,050 | +0.29(+1.40%) |
Apr 14, 2004 | 21.17 | 21.17 | 20.80 | 20.89 | 49,650 | -0.44(-2.06%) |
Apr 13, 2004 | 21.28 | 21.38 | 20.99 | 21.33 | 122,700 | +0.14(+0.66%) |
Apr 12, 2004 | 21.07 | 21.20 | 20.94 | 21.19 | 78,000 | +0.19(+0.92%) |
Apr 08, 2004 | 21.27 | 21.27 | 20.98 | 21.00 | 25,800 | -0.20(-0.94%) |
Apr 07, 2004 | 21.33 | 21.33 | 20.93 | 21.20 | 108,000 | -0.17(-0.78%) |
Apr 06, 2004 | 21.32 | 21.47 | 21.22 | 21.37 | 52,950 | -0.02(-0.09%) |
Apr 05, 2004 | 20.00 | 21.50 | 20.00 | 21.39 | 183,750 | +1.74(+8.86%) |
Apr 02, 2004 | 19.63 | 19.73 | 19.50 | 19.65 | 98,400 | +0.02(+0.10%) |
Apr 01, 2004 | 19.55 | 19.77 | 19.47 | 19.63 | 223,650 | +0.08(+0.41%) |
Mar 31, 2004 | 19.45 | 19.70 | 19.43 | 19.55 | 94,800 | +0.10(+0.51%) |
Mar 30, 2004 | 19.17 | 19.65 | 19.11 | 19.45 | 154,350 | +0.34(+1.78%) |
Mar 29, 2004 | 18.81 | 19.11 | 18.80 | 19.11 | 235,050 | +0.30(+1.60%) |
Mar 26, 2004 | 18.97 | 19.20 | 18.67 | 18.81 | 202,950 | -0.13(-0.67%) |
Mar 25, 2004 | 18.93 | 19.10 | 18.68 | 18.93 | 375,300 | +0.07(+0.35%) |
Mar 24, 2004 | 19.13 | 19.23 | 18.79 | 18.87 | 1,978,200 | -1.13(-5.67%) |
Mar 23, 2004 | 20.70 | 20.70 | 19.93 | 20.00 | 403,950 | -0.70(-3.38%) |
Mar 22, 2004 | 21.03 | 21.10 | 20.55 | 20.70 | 130,200 | -0.32(-1.52%) |
Mar 19, 2004 | 21.74 | 21.74 | 21.01 | 21.02 | 171,750 | -0.72(-3.31%) |
Mar 18, 2004 | 21.83 | 21.83 | 21.72 | 21.74 | 15,000 | -0.06(-0.28%) |
Mar 17, 2004 | 21.80 | 21.80 | 21.73 | 21.80 | 37,500 | +0.00(+0.00%) |
Mar 16, 2004 | 21.80 | 21.86 | 21.80 | 21.80 | 22,200 | +0.00(+0.00%) |
Mar 15, 2004 | 21.93 | 21.93 | 21.80 | 21.80 | 41,550 | -0.07(-0.31%) |
Mar 12, 2004 | 21.89 | 22.00 | 21.81 | 21.87 | 63,300 | -0.02(-0.09%) |
Mar 11, 2004 | 21.87 | 22.17 | 21.83 | 21.89 | 97,500 | -0.08(-0.36%) |
Mar 10, 2004 | 22.19 | 22.19 | 21.90 | 21.97 | 15,900 | -0.23(-1.02%) |
Mar 09, 2004 | 21.97 | 22.20 | 21.93 | 22.19 | 68,250 | +0.21(+0.97%) |
Mar 08, 2004 | 22.03 | 22.05 | 21.93 | 21.98 | 52,050 | -0.05(-0.21%) |
Mar 05, 2004 | 22.00 | 22.30 | 21.93 | 22.03 | 76,950 | -0.07(-0.33%) |
Mar 04, 2004 | 21.83 | 22.26 | 21.83 | 22.10 | 35,850 | +0.27(+1.25%) |
Mar 03, 2004 | 21.80 | 21.83 | 21.50 | 21.83 | 114,900 | -0.07(-0.33%) |
Mar 02, 2004 | 21.69 | 22.11 | 21.69 | 21.90 | 46,800 | +0.21(+0.98%) |
Mar 01, 2004 | 21.13 | 21.87 | 21.13 | 21.69 | 94,050 | +0.55(+2.62%) |
Feb 27, 2004 | 21.13 | 21.20 | 21.03 | 21.13 | 49,050 | +0.03(+0.16%) |
Feb 26, 2004 | 21.17 | 21.50 | 20.98 | 21.10 | 76,050 | +0.03(+0.13%) |
Feb 25, 2004 | 21.23 | 21.23 | 20.90 | 21.07 | 73,350 | -0.13(-0.60%) |
Feb 24, 2004 | 20.50 | 21.80 | 20.43 | 21.20 | 241,050 | +1.23(+6.18%) |
Feb 23, 2004 | 19.89 | 20.09 | 19.89 | 19.97 | 66,600 | +0.07(+0.37%) |
Feb 20, 2004 | 20.27 | 20.27 | 19.70 | 19.89 | 172,050 | -0.12(-0.60%) |
Feb 19, 2004 | 19.43 | 20.01 | 19.43 | 20.01 | 49,650 | +0.65(+3.34%) |
Feb 18, 2004 | 18.97 | 19.37 | 18.92 | 19.37 | 157,950 | +0.31(+1.61%) |
Feb 17, 2004 | 19.10 | 19.15 | 18.93 | 19.06 | 108,900 | +0.02(+0.11%) |
Feb 13, 2004 | 19.47 | 19.75 | 18.97 | 19.04 | 187,050 | -0.31(-1.59%) |
Feb 12, 2004 | 18.10 | 20.07 | 18.00 | 19.35 | 661,650 | +1.75(+9.92%) |
Feb 11, 2004 | 16.89 | 18.15 | 16.85 | 17.60 | 166,650 | +0.71(+4.22%) |
Feb 10, 2004 | 16.10 | 17.27 | 16.10 | 16.89 | 261,750 | +0.79(+4.93%) |
Feb 09, 2004 | 16.00 | 16.13 | 15.99 | 16.09 | 82,500 | +0.09(+0.58%) |
Feb 06, 2004 | 16.05 | 16.13 | 15.99 | 16.00 | 82,200 | +0.00(+0.00%) |
Feb 05, 2004 | 16.00 | 16.13 | 15.94 | 16.00 | 181,650 | +0.01(+0.04%) |
Feb 04, 2004 | 16.83 | 16.85 | 15.99 | 15.99 | 222,300 | -0.84(-4.99%) |
Feb 03, 2004 | 17.13 | 17.17 | 16.83 | 16.83 | 173,550 | -0.39(-2.25%) |
Feb 02, 2004 | 17.17 | 17.23 | 17.07 | 17.22 | 80,850 | +0.05(+0.31%) |
Jan 30, 2004 | 17.17 | 17.18 | 17.17 | 17.17 | 33,900 | +0.03(+0.19%) |
Jan 29, 2004 | 17.37 | 17.38 | 17.13 | 17.13 | 74,850 | -0.20(-1.15%) |
Jan 28, 2004 | 17.37 | 17.37 | 17.33 | 17.33 | 16,050 | -0.01(-0.04%) |
Jan 27, 2004 | 17.47 | 17.53 | 17.30 | 17.34 | 65,550 | -0.19(-1.10%) |
Jan 26, 2004 | 17.40 | 17.53 | 17.33 | 17.53 | 66,450 | +0.19(+1.11%) |
Jan 23, 2004 | 17.37 | 17.39 | 17.20 | 17.34 | 110,850 | -0.06(-0.34%) |
Jan 22, 2004 | 17.40 | 17.40 | 17.32 | 17.40 | 91,500 | +0.00(+0.00%) |
Jan 21, 2004 | 17.40 | 17.45 | 17.33 | 17.40 | 164,100 | +0.00(+0.00%) |
Jan 20, 2004 | 17.33 | 17.47 | 17.27 | 17.40 | 410,100 | +0.07(+0.38%) |
Jan 16, 2004 | 17.37 | 17.37 | 17.28 | 17.33 | 265,650 | -0.10(-0.57%) |
Jan 15, 2004 | 17.47 | 17.63 | 17.43 | 17.43 | 171,300 | +0.00(+0.00%) |
Jan 14, 2004 | 16.82 | 17.81 | 16.81 | 17.43 | 148,350 | +0.55(+3.24%) |
Jan 13, 2004 | 16.27 | 16.97 | 16.27 | 16.89 | 198,300 | +0.68(+4.20%) |
Jan 12, 2004 | 15.75 | 16.27 | 15.73 | 16.21 | 110,700 | +0.45(+2.83%) |
Jan 09, 2004 | 16.20 | 16.20 | 15.50 | 15.76 | 473,700 | -0.47(-2.92%) |
Jan 08, 2004 | 16.39 | 16.47 | 16.17 | 16.23 | 265,650 | -0.13(-0.82%) |
Jan 07, 2004 | 16.39 | 16.47 | 16.33 | 16.37 | 392,250 | -0.19(-1.13%) |
Jan 06, 2004 | 16.60 | 16.75 | 16.53 | 16.55 | 135,000 | -0.11(-0.68%) |
Jan 05, 2004 | 16.67 | 16.69 | 16.60 | 16.67 | 140,400 | +0.00(+0.00%) |
Jan 02, 2004 | 16.82 | 16.82 | 16.60 | 16.67 | 132,600 | -0.15(-0.91%) |
Dec 31, 2003 | 16.74 | 16.99 | 16.65 | 16.82 | 61,950 | +0.09(+0.52%) |
Dec 30, 2003 | 16.53 | 16.80 | 16.53 | 16.73 | 191,850 | +0.20(+1.21%) |
Dec 29, 2003 | 16.30 | 16.53 | 16.19 | 16.53 | 51,300 | +0.24(+1.47%) |
Dec 26, 2003 | 15.79 | 16.32 | 15.79 | 16.29 | 28,800 | +0.50(+3.17%) |
Dec 24, 2003 | 15.76 | 15.79 | 15.76 | 15.79 | 750 | +0.03(+0.17%) |
Dec 23, 2003 | 15.65 | 15.82 | 15.65 | 15.77 | 35,550 | +0.16(+1.03%) |
Dec 22, 2003 | 15.53 | 15.65 | 15.51 | 15.61 | 32,100 | +0.11(+0.73%) |
Dec 19, 2003 | 15.50 | 15.50 | 15.33 | 15.49 | 8,400 | -0.02(-0.13%) |
Dec 18, 2003 | 15.41 | 15.53 | 15.41 | 15.51 | 7,200 | +0.09(+0.56%) |
Dec 17, 2003 | 15.43 | 15.50 | 15.41 | 15.43 | 18,450 | -0.12(-0.77%) |
Dec 16, 2003 | 15.35 | 15.55 | 15.35 | 15.55 | 64,950 | +0.20(+1.30%) |
Dec 15, 2003 | 15.43 | 15.48 | 15.35 | 15.35 | 77,700 | +0.00(+0.00%) |
Dec 12, 2003 | 15.41 | 15.41 | 15.34 | 15.35 | 18,000 | -0.07(-0.43%) |
Dec 11, 2003 | 15.40 | 15.45 | 15.35 | 15.41 | 11,850 | +0.01(+0.04%) |
Dec 10, 2003 | 15.33 | 15.39 | 15.33 | 15.41 | 9,750 | +0.07(+0.48%) |
Dec 09, 2003 | 15.40 | 15.41 | 15.31 | 15.33 | 202,500 | -0.01(-0.04%) |
Dec 08, 2003 | 15.34 | 15.35 | 15.33 | 15.34 | 15,300 | -0.01(-0.09%) |
Dec 05, 2003 | 15.33 | 15.43 | 15.33 | 15.35 | 82,800 | +0.02(+0.13%) |
Dec 04, 2003 | 15.40 | 15.49 | 15.33 | 15.33 | 177,600 | -0.03(-0.22%) |
Dec 03, 2003 | 15.43 | 15.43 | 15.35 | 15.37 | 72,150 | -0.07(-0.47%) |
Dec 02, 2003 | 15.23 | 15.53 | 15.23 | 15.44 | 107,550 | +0.21(+1.36%) |
Dec 01, 2003 | 15.37 | 15.40 | 15.23 | 15.23 | 303,750 | -0.17(-1.08%) |
Nov 28, 2003 | 15.41 | 15.41 | 15.39 | 15.40 | 52,350 | -0.01(-0.09%) |
Nov 26, 2003 | 15.33 | 15.67 | 15.33 | 15.41 | 204,150 | +0.01(+0.09%) |
Nov 25, 2003 | 16.00 | 16.00 | 15.41 | 15.40 | 515,400 | -0.77(-4.74%) |
Nov 24, 2003 | 16.27 | 16.27 | 16.15 | 16.17 | 12,900 | -0.03(-0.16%) |
Nov 21, 2003 | 16.26 | 16.27 | 16.10 | 16.19 | 11,550 | -0.14(-0.86%) |
Nov 20, 2003 | 16.37 | 16.42 | 16.30 | 16.33 | 26,400 | -0.13(-0.81%) |
Nov 19, 2003 | 16.30 | 16.63 | 16.23 | 16.47 | 39,450 | +0.23(+1.44%) |
Nov 18, 2003 | 15.77 | 16.50 | 15.77 | 16.23 | 97,350 | +0.53(+3.35%) |
Nov 17, 2003 | 15.30 | 15.77 | 15.29 | 15.71 | 87,450 | +0.33(+2.17%) |
Nov 14, 2003 | 15.33 | 15.37 | 15.30 | 15.37 | 61,650 | +0.29(+1.94%) |
Nov 13, 2003 | 15.17 | 15.77 | 14.83 | 15.08 | 254,400 | -0.05(-0.35%) |
Nov 12, 2003 | 15.17 | 15.17 | 14.63 | 15.13 | 250,050 | -0.11(-0.70%) |
Nov 11, 2003 | 15.29 | 15.30 | 15.23 | 15.24 | 34,350 | -0.09(-0.61%) |
Nov 10, 2003 | 16.33 | 16.33 | 15.21 | 15.33 | 328,350 | -0.73(-4.56%) |
Nov 07, 2003 | 15.87 | 16.25 | 15.87 | 16.07 | 233,700 | +0.03(+0.21%) |
Nov 06, 2003 | 16.83 | 16.83 | 15.77 | 16.03 | 1,080,300 | -1.10(-6.42%) |
Nov 05, 2003 | 17.60 | 17.17 | 16.97 | 17.13 | 75,750 | -0.47(-2.65%) |
Nov 04, 2003 | 17.60 | 17.68 | 17.60 | 17.60 | 17,400 | +0.04(+0.23%) |
Nov 03, 2003 | 18.00 | 18.00 | 17.56 | 17.56 | 40,114 | -1.04(-5.59%) |
Oct 31, 2003 | 18.65 | 18.67 | 18.43 | 18.60 | 26,550 | -0.05(-0.25%) |
Oct 30, 2003 | 19.23 | 19.23 | 18.61 | 18.65 | 63,750 | -0.69(-3.55%) |
Oct 29, 2003 | 19.13 | 19.33 | 19.07 | 19.33 | 4,800 | +0.13(+0.69%) |
Oct 28, 2003 | 18.73 | 19.20 | 18.73 | 19.20 | 18,900 | +0.45(+2.42%) |
Oct 27, 2003 | 18.90 | 18.90 | 18.67 | 18.75 | 53,850 | -0.09(-0.46%) |
Oct 24, 2003 | 18.83 | 18.87 | 18.71 | 18.83 | 40,650 | +0.07(+0.35%) |
Oct 23, 2003 | 18.60 | 18.87 | 18.60 | 18.77 | 41,400 | +0.20(+1.08%) |
Oct 22, 2003 | 18.85 | 19.04 | 18.57 | 18.57 | 69,150 | -0.27(-1.45%) |
Oct 21, 2003 | 18.43 | 19.00 | 18.43 | 18.84 | 66,300 | +0.84(+4.67%) |
Oct 20, 2003 | 17.87 | 18.00 | 17.77 | 18.00 | 67,650 | +0.01(+0.04%) |
Oct 17, 2003 | 17.89 | 17.99 | 17.85 | 17.99 | 30,000 | +0.22(+1.24%) |
Oct 16, 2003 | 18.17 | 17.94 | 17.81 | 17.77 | 212,550 | -0.39(-2.17%) |
Oct 15, 2003 | 18.37 | 18.43 | 18.10 | 18.17 | 101,700 | -0.17(-0.91%) |
Oct 14, 2003 | 18.50 | 18.60 | 18.33 | 18.33 | 25,650 | -0.17(-0.90%) |
Oct 13, 2003 | 17.93 | 18.70 | 18.23 | 18.50 | 57,600 | +0.57(+3.16%) |
Oct 10, 2003 | 18.39 | 18.50 | 18.00 | 17.93 | 30,450 | -0.56(-3.03%) |
Oct 09, 2003 | 18.10 | 18.49 | 18.00 | 18.49 | 35,850 | +0.43(+2.36%) |
Oct 08, 2003 | 17.87 | 18.20 | 17.87 | 18.07 | 37,200 | +0.13(+0.74%) |
Oct 07, 2003 | 18.67 | 18.83 | 17.90 | 17.93 | 65,400 | -0.74(-3.96%) |
Oct 06, 2003 | 18.47 | 18.83 | 18.47 | 18.67 | 154,950 | +0.31(+1.67%) |
Oct 03, 2003 | 17.97 | 18.37 | 17.95 | 18.37 | 89,850 | +0.57(+3.18%) |
Oct 02, 2003 | 17.71 | 17.87 | 17.67 | 17.80 | 450,750 | -0.13(-0.71%) |
Oct 01, 2003 | 18.43 | 18.44 | 17.84 | 17.93 | 859,800 | -0.57(-3.10%) |
Sep 30, 2003 | 16.43 | 18.50 | 16.30 | 18.50 | 253,200 | +2.10(+12.80%) |
Sep 29, 2003 | 16.13 | 16.39 | 16.11 | 16.40 | 160,650 | +0.32(+1.99%) |
Sep 26, 2003 | 16.77 | 16.77 | 16.07 | 16.08 | 73,050 | -0.77(-4.55%) |
Sep 25, 2003 | 16.79 | 16.92 | 16.67 | 16.85 | 54,000 | +0.15(+0.88%) |
Sep 24, 2003 | 16.97 | 16.97 | 16.57 | 16.70 | 81,900 | -0.13(-0.79%) |
Sep 23, 2003 | 16.66 | 16.83 | 16.66 | 16.83 | 30,150 | +0.17(+1.04%) |
Sep 22, 2003 | 16.70 | 16.70 | 16.53 | 16.66 | 49,200 | +0.00(+0.00%) |
Sep 19, 2003 | 16.73 | 16.74 | 16.42 | 16.66 | 79,350 | -0.01(-0.04%) |
Sep 18, 2003 | 16.77 | 16.85 | 16.63 | 16.67 | 31,800 | -0.07(-0.40%) |
Sep 17, 2003 | 16.83 | 17.33 | 16.60 | 16.73 | 121,500 | +0.07(+0.40%) |
Sep 16, 2003 | 17.20 | 17.47 | 16.53 | 16.67 | 109,800 | -0.83(-4.76%) |
Sep 15, 2003 | 16.85 | 17.67 | 16.85 | 17.50 | 217,200 | +0.77(+4.58%) |
Sep 12, 2003 | 16.11 | 16.74 | 16.05 | 16.73 | 45,750 | +0.63(+3.93%) |
Sep 11, 2003 | 16.32 | 16.37 | 16.10 | 16.10 | 15,300 | -0.21(-1.31%) |
Sep 10, 2003 | 16.30 | 16.37 | 16.11 | 16.31 | 152,250 | +0.03(+0.16%) |
Sep 09, 2003 | 16.07 | 16.80 | 16.01 | 16.29 | 172,050 | +0.25(+1.58%) |
Sep 08, 2003 | 15.33 | 16.23 | 15.33 | 16.03 | 140,100 | +0.77(+5.07%) |
Sep 05, 2003 | 14.98 | 15.26 | 14.80 | 15.26 | 110,250 | +0.27(+1.82%) |
Sep 04, 2003 | 15.67 | 15.67 | 14.63 | 14.99 | 279,000 | +0.17(+1.17%) |
Sep 03, 2003 | 15.53 | 15.78 | 14.73 | 14.81 | 265,800 | -0.72(-4.64%) |
Sep 02, 2003 | 15.83 | 15.86 | 15.53 | 15.53 | 47,550 | -0.30(-1.89%) |
Aug 29, 2003 | 15.80 | 15.83 | 15.43 | 15.83 | 81,000 | -0.03(-0.21%) |
Aug 28, 2003 | 16.00 | 16.00 | 15.83 | 15.87 | 7,200 | -0.07(-0.42%) |
Aug 27, 2003 | 15.63 | 16.03 | 15.63 | 15.93 | 10,200 | +0.27(+1.70%) |
Aug 26, 2003 | 15.93 | 15.93 | 15.56 | 15.67 | 355,350 | -0.33(-2.08%) |
Aug 25, 2003 | 15.97 | 16.10 | 15.97 | 16.00 | 141,150 | +0.03(+0.21%) |
Aug 22, 2003 | 16.10 | 16.13 | 15.83 | 15.97 | 165,300 | +0.10(+0.63%) |
Aug 21, 2003 | 15.83 | 16.07 | 15.73 | 15.87 | 161,700 | +0.13(+0.85%) |
Aug 20, 2003 | 15.50 | 15.73 | 15.47 | 15.73 | 44,700 | +0.30(+1.94%) |
Aug 19, 2003 | 15.03 | 15.50 | 14.67 | 15.43 | 219,600 | +0.57(+3.81%) |
Aug 18, 2003 | 14.40 | 15.13 | 14.40 | 14.87 | 209,550 | +0.50(+3.48%) |
Aug 15, 2003 | 14.27 | 14.47 | 14.26 | 14.37 | 95,250 | +0.13(+0.94%) |
Aug 14, 2003 | 14.30 | 14.33 | 14.23 | 14.23 | 136,050 | -0.09(-0.65%) |
Aug 13, 2003 | 14.57 | 14.69 | 14.20 | 14.33 | 345,900 | -0.07(-0.51%) |
Aug 12, 2003 | 15.13 | 15.47 | 14.03 | 14.40 | 448,950 | -0.47(-3.14%) |
Aug 11, 2003 | 15.27 | 15.27 | 14.48 | 14.87 | 547,800 | -0.43(-2.83%) |
Aug 08, 2003 | 14.97 | 15.33 | 14.97 | 15.30 | 34,950 | +0.33(+2.23%) |
Aug 07, 2003 | 14.67 | 14.97 | 14.63 | 14.97 | 183,750 | +0.27(+1.81%) |
Aug 06, 2003 | 15.27 | 15.30 | 14.50 | 14.70 | 281,250 | -0.57(-3.71%) |
Aug 05, 2003 | 15.20 | 15.37 | 15.07 | 15.27 | 140,850 | -0.07(-0.43%) |
Aug 04, 2003 | 15.53 | 15.53 | 15.00 | 15.33 | 224,400 | -0.25(-1.63%) |
Aug 01, 2003 | 15.73 | 15.80 | 15.41 | 15.59 | 170,100 | -0.21(-1.35%) |
Jul 31, 2003 | 16.83 | 16.83 | 15.80 | 15.80 | 95,100 | -0.87(-5.20%) |
Jul 30, 2003 | 16.00 | 16.73 | 15.93 | 16.67 | 72,000 | +0.67(+4.17%) |
Jul 29, 2003 | 16.09 | 16.09 | 15.90 | 16.00 | 30,000 | -0.09(-0.58%) |
Jul 28, 2003 | 16.07 | 16.09 | 15.60 | 16.09 | 140,400 | +0.06(+0.37%) |
Jul 25, 2003 | 16.23 | 16.23 | 15.90 | 16.03 | 68,400 | -0.03(-0.21%) |
Jul 24, 2003 | 16.87 | 16.87 | 15.83 | 16.07 | 159,150 | -0.40(-2.43%) |
Jul 23, 2003 | 16.33 | 16.66 | 16.07 | 16.47 | 204,150 | +0.30(+1.86%) |
Jul 22, 2003 | 15.93 | 16.17 | 15.83 | 16.17 | 168,900 | +0.24(+1.51%) |
Jul 21, 2003 | 15.73 | 15.93 | 15.67 | 15.93 | 88,800 | +0.23(+1.44%) |
Jul 18, 2003 | 15.50 | 15.70 | 15.42 | 15.70 | 179,550 | +0.23(+1.51%) |
Jul 17, 2003 | 15.30 | 15.47 | 15.13 | 15.47 | 204,450 | +0.15(+1.00%) |
Jul 16, 2003 | 15.40 | 15.40 | 15.27 | 15.31 | 281,250 | -0.02(-0.13%) |
Jul 15, 2003 | 15.00 | 15.43 | 14.93 | 15.33 | 199,950 | +0.29(+1.90%) |
Jul 14, 2003 | 14.67 | 15.13 | 14.67 | 15.05 | 428,400 | +0.38(+2.59%) |
Jul 11, 2003 | 14.90 | 15.17 | 14.60 | 14.67 | 170,100 | -0.33(-2.22%) |
Jul 10, 2003 | 15.00 | 15.33 | 14.87 | 15.00 | 488,400 | +0.00(+0.00%) |
Jul 09, 2003 | 14.63 | 15.00 | 14.40 | 15.00 | 454,200 | +0.37(+2.51%) |
Jul 08, 2003 | 14.80 | 15.07 | 14.60 | 14.63 | 955,350 | +0.30(+2.09%) |
Jul 07, 2003 | 13.73 | 14.33 | 13.73 | 14.33 | 1,237,950 | +0.60(+4.37%) |
Jul 03, 2003 | 13.57 | 13.77 | 13.43 | 13.73 | 434,400 | +0.40(+3.00%) |