Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 15.01 | 15.28 | 14.89 | 15.10 | 336,989 | +0.15(+1.00%) |
Apr 29, 2004 | 15.09 | 15.48 | 14.66 | 14.95 | 300,426 | -0.19(-1.28%) |
Apr 28, 2004 | 15.49 | 15.53 | 15.10 | 15.15 | 156,877 | -0.34(-2.22%) |
Apr 27, 2004 | 15.52 | 15.71 | 15.24 | 15.49 | 240,089 | +0.08(+0.54%) |
Apr 26, 2004 | 15.52 | 15.66 | 15.32 | 15.41 | 221,357 | -0.03(-0.18%) |
Apr 23, 2004 | 15.60 | 15.60 | 15.05 | 15.43 | 237,027 | -0.11(-0.71%) |
Apr 22, 2004 | 15.27 | 15.75 | 15.27 | 15.55 | 295,563 | +0.42(+2.75%) |
Apr 21, 2004 | 15.15 | 15.24 | 14.88 | 15.13 | 367,608 | -0.07(-0.47%) |
Apr 20, 2004 | 15.67 | 15.68 | 15.20 | 15.20 | 430,467 | -0.47(-2.98%) |
Apr 19, 2004 | 15.41 | 15.68 | 15.09 | 15.67 | 309,071 | +0.23(+1.51%) |
Apr 16, 2004 | 15.35 | 15.55 | 15.27 | 15.43 | 195,601 | +0.09(+0.58%) |
Apr 15, 2004 | 14.85 | 15.35 | 14.85 | 15.35 | 214,873 | +0.41(+2.71%) |
Apr 14, 2004 | 14.94 | 15.17 | 14.84 | 14.94 | 308,171 | -0.11(-0.70%) |
Apr 13, 2004 | 14.99 | 15.54 | 14.85 | 15.05 | 516,560 | -0.26(-1.71%) |
Apr 12, 2004 | 16.32 | 16.32 | 15.31 | 15.31 | 469,011 | -1.02(-6.22%) |
Apr 08, 2004 | 16.80 | 16.80 | 16.32 | 16.32 | 218,295 | -0.56(-3.29%) |
Apr 07, 2004 | 16.20 | 16.96 | 16.06 | 16.88 | 315,375 | +0.57(+3.51%) |
Apr 06, 2004 | 17.05 | 17.08 | 16.05 | 16.31 | 567,532 | -1.07(-6.17%) |
Apr 05, 2004 | 18.02 | 18.02 | 17.27 | 17.38 | 330,325 | -0.70(-3.87%) |
Apr 02, 2004 | 18.21 | 18.29 | 18.07 | 18.08 | 310,692 | -0.11(-0.61%) |
Apr 01, 2004 | 18.04 | 18.19 | 18.01 | 18.19 | 286,557 | +0.17(+0.96%) |
Mar 31, 2004 | 17.74 | 18.04 | 17.54 | 18.02 | 280,614 | +0.28(+1.56%) |
Mar 30, 2004 | 17.48 | 17.74 | 17.38 | 17.74 | 163,901 | +0.26(+1.49%) |
Mar 29, 2004 | 17.32 | 17.58 | 17.32 | 17.48 | 180,291 | +0.18(+1.06%) |
Mar 26, 2004 | 17.43 | 17.43 | 17.27 | 17.29 | 259,901 | -0.08(-0.48%) |
Mar 25, 2004 | 17.16 | 17.46 | 17.16 | 17.38 | 259,361 | +0.17(+0.97%) |
Mar 24, 2004 | 17.49 | 17.49 | 17.19 | 17.21 | 424,343 | -0.28(-1.59%) |
Mar 23, 2004 | 17.41 | 17.49 | 17.32 | 17.49 | 126,258 | +0.13(+0.77%) |
Mar 22, 2004 | 17.35 | 17.43 | 17.24 | 17.36 | 155,076 | -0.02(-0.13%) |
Mar 19, 2004 | 17.46 | 17.48 | 17.26 | 17.38 | 202,805 | -0.08(-0.48%) |
Mar 18, 2004 | 17.38 | 17.46 | 17.21 | 17.46 | 177,410 | +0.04(+0.25%) |
Mar 17, 2004 | 17.31 | 17.42 | 17.26 | 17.42 | 421,641 | +0.11(+0.61%) |
Mar 16, 2004 | 17.27 | 17.36 | 17.21 | 17.31 | 215,413 | +0.10(+0.58%) |
Mar 15, 2004 | 17.24 | 17.35 | 17.14 | 17.21 | 337,889 | -0.22(-1.27%) |
Mar 12, 2004 | 17.32 | 17.43 | 17.26 | 17.43 | 193,260 | +0.16(+0.93%) |
Mar 11, 2004 | 17.29 | 17.37 | 17.21 | 17.27 | 268,907 | -0.08(-0.48%) |
Mar 10, 2004 | 17.37 | 17.46 | 17.33 | 17.36 | 237,747 | -0.01(-0.06%) |
Mar 09, 2004 | 17.35 | 17.42 | 17.29 | 17.37 | 130,040 | +0.07(+0.42%) |
Mar 08, 2004 | 17.35 | 17.58 | 17.24 | 17.29 | 187,676 | +0.00(+0.00%) |
Mar 05, 2004 | 17.21 | 17.41 | 17.18 | 17.29 | 218,295 | +0.00(+0.00%) |
Mar 04, 2004 | 17.20 | 17.29 | 17.16 | 17.29 | 193,260 | +0.09(+0.55%) |
Mar 03, 2004 | 17.13 | 17.26 | 17.01 | 17.20 | 288,899 | +0.04(+0.26%) |
Mar 02, 2004 | 16.96 | 17.16 | 16.93 | 17.16 | 213,612 | +0.11(+0.65%) |
Mar 01, 2004 | 16.93 | 17.05 | 16.90 | 17.05 | 167,684 | +0.14(+0.82%) |
Feb 27, 2004 | 16.85 | 17.00 | 16.82 | 16.91 | 218,655 | +0.03(+0.16%) |
Feb 26, 2004 | 16.93 | 17.06 | 16.85 | 16.88 | 229,282 | -0.11(-0.62%) |
Feb 25, 2004 | 16.99 | 17.13 | 16.95 | 16.98 | 336,809 | +0.02(+0.13%) |
Feb 24, 2004 | 16.71 | 17.02 | 16.71 | 16.96 | 575,097 | +0.19(+1.16%) |
Feb 23, 2004 | 16.77 | 16.87 | 16.66 | 16.77 | 264,944 | -0.02(-0.13%) |
Feb 20, 2004 | 16.71 | 16.79 | 16.60 | 16.79 | 157,237 | +0.11(+0.63%) |
Feb 19, 2004 | 16.80 | 16.81 | 16.63 | 16.68 | 262,783 | -0.03(-0.17%) |
Feb 18, 2004 | 16.74 | 16.77 | 16.61 | 16.71 | 281,514 | +0.05(+0.30%) |
Feb 17, 2004 | 16.60 | 16.73 | 16.58 | 16.66 | 392,103 | +0.20(+1.21%) |
Feb 13, 2004 | 16.63 | 16.68 | 16.40 | 16.46 | 147,511 | -0.15(-0.90%) |
Feb 12, 2004 | 16.82 | 16.82 | 16.57 | 16.61 | 130,941 | -0.21(-1.25%) |
Feb 11, 2004 | 16.77 | 16.82 | 16.70 | 16.82 | 202,445 | +0.06(+0.33%) |
Feb 10, 2004 | 16.70 | 16.77 | 16.63 | 16.77 | 198,843 | +0.11(+0.67%) |
Feb 09, 2004 | 16.71 | 16.72 | 16.63 | 16.66 | 168,944 | -0.06(-0.37%) |
Feb 06, 2004 | 16.43 | 16.72 | 16.36 | 16.72 | 176,509 | +0.28(+1.72%) |
Feb 05, 2004 | 16.38 | 16.49 | 16.34 | 16.43 | 199,383 | +0.17(+1.02%) |
Feb 04, 2004 | 16.60 | 16.60 | 16.24 | 16.27 | 304,208 | -0.33(-2.01%) |
Feb 03, 2004 | 16.46 | 16.63 | 16.44 | 16.60 | 235,406 | +0.19(+1.18%) |
Feb 02, 2004 | 16.32 | 16.46 | 16.27 | 16.41 | 172,006 | +0.14(+0.85%) |
Jan 30, 2004 | 16.36 | 16.42 | 16.21 | 16.27 | 210,910 | -0.09(-0.54%) |
Jan 29, 2004 | 16.23 | 16.36 | 16.16 | 16.36 | 266,205 | +0.20(+1.24%) |
Jan 28, 2004 | 16.10 | 16.27 | 16.07 | 16.16 | 239,008 | +0.09(+0.59%) |
Jan 27, 2004 | 15.93 | 16.07 | 15.88 | 16.06 | 197,762 | +0.04(+0.28%) |
Jan 26, 2004 | 15.71 | 16.02 | 15.63 | 16.02 | 224,959 | +0.22(+1.41%) |
Jan 23, 2004 | 15.77 | 15.82 | 15.60 | 15.80 | 328,163 | +0.03(+0.21%) |
Jan 22, 2004 | 15.88 | 15.99 | 15.74 | 15.76 | 138,506 | -0.16(-0.98%) |
Jan 21, 2004 | 15.76 | 15.92 | 15.63 | 15.92 | 270,167 | +0.07(+0.42%) |
Jan 20, 2004 | 15.96 | 16.05 | 15.70 | 15.85 | 409,214 | -0.25(-1.55%) |
Jan 16, 2004 | 16.32 | 16.38 | 16.10 | 16.10 | 163,721 | -0.17(-1.02%) |
Jan 15, 2004 | 16.32 | 16.32 | 16.22 | 16.27 | 116,172 | -0.06(-0.34%) |
Jan 14, 2004 | 16.22 | 16.32 | 16.22 | 16.32 | 141,207 | +0.06(+0.34%) |
Jan 13, 2004 | 16.27 | 16.30 | 16.16 | 16.27 | 174,168 | +0.00(+0.00%) |
Jan 12, 2004 | 16.21 | 16.27 | 16.13 | 16.27 | 103,744 | +0.08(+0.51%) |
Jan 09, 2004 | 16.30 | 16.38 | 16.21 | 16.18 | 172,186 | -0.12(-0.75%) |
Jan 08, 2004 | 16.23 | 16.31 | 16.13 | 16.31 | 142,108 | +0.08(+0.51%) |
Jan 07, 2004 | 16.46 | 16.52 | 16.21 | 16.22 | 175,609 | -0.24(-1.45%) |
Jan 06, 2004 | 16.38 | 16.52 | 16.35 | 16.46 | 184,074 | +0.06(+0.34%) |
Jan 05, 2004 | 16.38 | 16.52 | 16.25 | 16.41 | 244,231 | +0.15(+0.92%) |
Jan 02, 2004 | 16.23 | 16.43 | 16.12 | 16.26 | 189,837 | +0.04(+0.27%) |
Dec 31, 2003 | 16.65 | 16.66 | 16.21 | 16.21 | 327,803 | -0.38(-2.28%) |
Dec 30, 2003 | 16.56 | 16.65 | 16.50 | 16.59 | 163,541 | +0.09(+0.57%) |
Dec 29, 2003 | 16.42 | 16.50 | 16.37 | 16.50 | 157,417 | +0.16(+0.99%) |
Dec 26, 2003 | 16.35 | 16.43 | 16.32 | 16.33 | 97,440 | +0.04(+0.27%) |
Dec 24, 2003 | 16.24 | 16.35 | 16.24 | 16.29 | 86,633 | +0.02(+0.14%) |
Dec 23, 2003 | 16.24 | 16.35 | 16.16 | 16.27 | 110,768 | +0.03(+0.17%) |
Dec 22, 2003 | 16.27 | 16.27 | 15.99 | 16.24 | 235,406 | -0.08(-0.51%) |
Dec 19, 2003 | 16.33 | 16.33 | 16.13 | 16.32 | 234,685 | -0.01(-0.03%) |
Dec 18, 2003 | 16.41 | 16.41 | 16.23 | 16.33 | 201,545 | -0.12(-0.71%) |
Dec 17, 2003 | 16.44 | 16.46 | 16.40 | 16.45 | 159,218 | -0.05(-0.30%) |
Dec 16, 2003 | 16.47 | 16.51 | 16.15 | 16.50 | 331,585 | -0.01(-0.03%) |
Dec 15, 2003 | 16.75 | 16.75 | 16.46 | 16.50 | 243,511 | -0.26(-1.56%) |
Dec 12, 2003 | 16.70 | 16.72 | 16.63 | 16.76 | 201,004 | +0.09(+0.53%) |
Dec 11, 2003 | 16.65 | 16.70 | 16.56 | 16.67 | 225,860 | +0.04(+0.23%) |
Dec 10, 2003 | 16.64 | 16.64 | 16.55 | 16.63 | 239,188 | +0.01(+0.03%) |
Dec 09, 2003 | 16.70 | 16.70 | 16.66 | 16.63 | 241,169 | -0.02(-0.10%) |
Dec 08, 2003 | 16.52 | 16.65 | 16.50 | 16.65 | 414,257 | +0.18(+1.08%) |
Dec 05, 2003 | 16.38 | 16.57 | 16.38 | 16.47 | 1,432,069 | -0.27(-1.59%) |
Dec 04, 2003 | 17.13 | 17.16 | 16.73 | 16.73 | 303,668 | -0.38(-2.24%) |
Dec 03, 2003 | 17.35 | 17.35 | 17.11 | 17.12 | 119,234 | -0.12(-0.68%) |
Dec 02, 2003 | 17.26 | 17.30 | 17.19 | 17.23 | 191,458 | +0.05(+0.29%) |
Dec 01, 2003 | 16.99 | 17.29 | 16.96 | 17.18 | 168,404 | +0.15(+0.88%) |
Nov 28, 2003 | 17.21 | 17.21 | 17.03 | 17.03 | 54,393 | -0.17(-1.00%) |
Nov 26, 2003 | 17.18 | 17.19 | 17.03 | 17.21 | 111,849 | +0.08(+0.45%) |
Nov 25, 2003 | 16.81 | 17.13 | 16.80 | 17.13 | 227,481 | +0.12(+0.68%) |
Nov 24, 2003 | 17.01 | 17.07 | 16.83 | 17.01 | 193,800 | +0.14(+0.86%) |
Nov 21, 2003 | 16.88 | 16.91 | 16.76 | 16.87 | 173,988 | +0.14(+0.86%) |
Nov 20, 2003 | 16.93 | 16.93 | 16.64 | 16.72 | 184,974 | -0.21(-1.21%) |
Nov 19, 2003 | 16.93 | 17.15 | 16.91 | 16.93 | 247,473 | +0.09(+0.53%) |
Nov 18, 2003 | 17.00 | 17.02 | 16.72 | 16.84 | 181,192 | -0.05(-0.30%) |
Nov 17, 2003 | 16.57 | 16.89 | 16.55 | 16.89 | 215,233 | +0.18(+1.06%) |
Nov 14, 2003 | 16.77 | 16.80 | 16.66 | 16.71 | 139,766 | +0.05(+0.30%) |
Nov 13, 2003 | 16.65 | 16.70 | 16.57 | 16.66 | 101,402 | +0.00(+0.00%) |
Nov 12, 2003 | 16.27 | 16.66 | 16.23 | 16.66 | 123,016 | +0.39(+2.42%) |
Nov 11, 2003 | 16.25 | 16.32 | 16.25 | 16.27 | 73,665 | -0.03(-0.20%) |
Nov 10, 2003 | 16.52 | 16.52 | 16.23 | 16.30 | 110,048 | -0.22(-1.31%) |
Nov 07, 2003 | 16.65 | 16.70 | 16.52 | 16.52 | 87,894 | -0.10(-0.60%) |
Nov 06, 2003 | 16.48 | 16.60 | 16.23 | 16.62 | 164,442 | +0.16(+0.94%) |
Nov 05, 2003 | 16.24 | 16.42 | 16.32 | 16.46 | 162,641 | -0.04(-0.27%) |
Nov 04, 2003 | 16.24 | 16.51 | 16.24 | 16.51 | 143,061 | +0.11(+0.64%) |
Nov 03, 2003 | 16.48 | 16.52 | 16.38 | 16.40 | 134,543 | -0.03(-0.20%) |
Oct 31, 2003 | 16.37 | 16.43 | 16.27 | 16.43 | 164,982 | +0.17(+1.06%) |
Oct 30, 2003 | 16.33 | 16.33 | 16.18 | 16.26 | 159,218 | -0.11(-0.68%) |
Oct 29, 2003 | 16.12 | 16.37 | 16.10 | 16.37 | 117,072 | +0.14(+0.89%) |
Oct 28, 2003 | 16.12 | 16.23 | 15.95 | 16.23 | 197,402 | +0.10(+0.62%) |
Oct 27, 2003 | 15.72 | 16.13 | 15.72 | 16.13 | 280,073 | +0.18(+1.15%) |
Oct 24, 2003 | 15.96 | 16.10 | 15.80 | 15.95 | 217,755 | -0.21(-1.31%) |
Oct 23, 2003 | 15.91 | 16.25 | 15.91 | 16.16 | 167,323 | +0.06(+0.34%) |
Oct 22, 2003 | 16.36 | 16.41 | 16.10 | 16.10 | 215,774 | -0.51(-3.04%) |
Oct 21, 2003 | 16.68 | 16.71 | 16.55 | 16.61 | 148,051 | -0.08(-0.47%) |
Oct 20, 2003 | 16.71 | 16.75 | 16.56 | 16.68 | 144,089 | +0.03(+0.17%) |
Oct 17, 2003 | 17.18 | 17.18 | 16.66 | 16.66 | 127,519 | -0.44(-2.57%) |
Oct 16, 2003 | 16.92 | 17.14 | 16.92 | 17.09 | 56,014 | +0.13(+0.79%) |
Oct 15, 2003 | 17.08 | 17.10 | 16.93 | 16.96 | 79,789 | -0.09(-0.55%) |
Oct 14, 2003 | 17.06 | 17.14 | 17.06 | 17.06 | 212,531 | +0.03(+0.16%) |
Oct 13, 2003 | 17.01 | 17.34 | 17.01 | 17.03 | 143,008 | +0.02(+0.13%) |
Oct 10, 2003 | 16.82 | 17.01 | 16.41 | 17.01 | 231,623 | +0.14(+0.86%) |
Oct 09, 2003 | 16.91 | 17.00 | 16.85 | 16.86 | 157,958 | -0.04(-0.26%) |
Oct 08, 2003 | 16.96 | 16.99 | 16.79 | 16.91 | 96,720 | -0.11(-0.65%) |
Oct 07, 2003 | 17.01 | 17.04 | 16.82 | 17.02 | 100,682 | -0.10(-0.58%) |
Oct 06, 2003 | 16.84 | 17.13 | 16.80 | 17.12 | 162,100 | +0.16(+0.92%) |
Oct 03, 2003 | 16.52 | 16.96 | 16.52 | 16.96 | 300,066 | +0.31(+1.87%) |
Oct 02, 2003 | 16.44 | 16.65 | 16.44 | 16.65 | 119,774 | +0.17(+1.04%) |
Oct 01, 2003 | 16.10 | 16.48 | 16.18 | 16.48 | 256,659 | +0.38(+2.34%) |
Sep 30, 2003 | 16.18 | 16.23 | 15.85 | 16.10 | 260,982 | -0.17(-1.02%) |
Sep 29, 2003 | 16.21 | 16.27 | 15.93 | 16.27 | 133,282 | +0.16(+0.97%) |
Sep 26, 2003 | 16.04 | 16.23 | 15.95 | 16.11 | 115,091 | +0.04(+0.28%) |
Sep 25, 2003 | 16.31 | 16.43 | 16.07 | 16.07 | 143,008 | -0.09(-0.55%) |
Sep 24, 2003 | 16.38 | 16.43 | 16.16 | 16.16 | 85,012 | -0.29(-1.76%) |
Sep 23, 2003 | 16.42 | 16.50 | 16.35 | 16.45 | 97,440 | +0.05(+0.30%) |
Sep 22, 2003 | 16.41 | 16.49 | 16.19 | 16.40 | 195,421 | -0.01(-0.07%) |
Sep 19, 2003 | 15.84 | 16.41 | 15.84 | 16.41 | 381,116 | +0.47(+2.93%) |
Sep 18, 2003 | 15.86 | 15.96 | 15.86 | 15.94 | 82,851 | +0.11(+0.70%) |
Sep 17, 2003 | 15.85 | 15.85 | 15.70 | 15.83 | 89,875 | -0.16(-1.01%) |
Sep 16, 2003 | 15.84 | 15.99 | 15.78 | 15.99 | 78,168 | +0.25(+1.59%) |
Sep 15, 2003 | 15.90 | 15.93 | 15.67 | 15.74 | 97,440 | -0.18(-1.15%) |
Sep 12, 2003 | 15.81 | 15.92 | 15.55 | 15.92 | 163,541 | -0.07(-0.45%) |
Sep 11, 2003 | 15.80 | 16.10 | 15.80 | 16.00 | 91,676 | +0.23(+1.44%) |
Sep 10, 2003 | 16.13 | 16.13 | 15.77 | 15.77 | 130,761 | -0.39(-2.41%) |
Sep 09, 2003 | 16.07 | 16.30 | 16.00 | 16.16 | 101,042 | +0.08(+0.52%) |
Sep 08, 2003 | 16.16 | 16.27 | 16.06 | 16.07 | 141,207 | -0.03(-0.17%) |
Sep 05, 2003 | 16.22 | 16.24 | 15.88 | 16.10 | 226,760 | -0.04(-0.24%) |
Sep 04, 2003 | 16.27 | 16.38 | 16.06 | 16.14 | 179,931 | -0.13(-0.78%) |
Sep 03, 2003 | 16.13 | 16.43 | 16.07 | 16.27 | 200,824 | +0.13(+0.83%) |
Sep 02, 2003 | 15.46 | 16.13 | 15.44 | 16.13 | 299,886 | +0.62(+3.97%) |
Aug 29, 2003 | 15.49 | 15.70 | 15.46 | 15.52 | 186,415 | +0.08(+0.54%) |
Aug 28, 2003 | 15.53 | 15.53 | 15.37 | 15.43 | 79,969 | -0.08(-0.54%) |
Aug 27, 2003 | 15.53 | 15.53 | 15.43 | 15.52 | 76,907 | +0.03(+0.22%) |
Aug 26, 2003 | 15.30 | 15.48 | 15.16 | 15.48 | 151,113 | +0.24(+1.57%) |
Aug 25, 2003 | 15.33 | 15.40 | 15.22 | 15.25 | 142,648 | -0.09(-0.58%) |
Aug 22, 2003 | 15.49 | 15.49 | 15.33 | 15.33 | 140,667 | -0.10(-0.65%) |
Aug 21, 2003 | 15.35 | 15.47 | 15.32 | 15.43 | 95,999 | +0.11(+0.73%) |
Aug 20, 2003 | 15.32 | 15.44 | 15.24 | 15.32 | 146,250 | -0.06(-0.36%) |
Aug 19, 2003 | 15.07 | 15.38 | 15.07 | 15.38 | 142,468 | +0.22(+1.47%) |
Aug 18, 2003 | 14.96 | 15.26 | 14.96 | 15.16 | 89,515 | +0.22(+1.49%) |
Aug 15, 2003 | 15.13 | 15.26 | 14.94 | 14.94 | 99,241 | -0.16(-1.07%) |
Aug 14, 2003 | 14.92 | 15.10 | 14.89 | 15.10 | 63,579 | +0.14(+0.97%) |
Aug 13, 2003 | 15.07 | 15.08 | 14.86 | 14.95 | 93,117 | -0.10(-0.66%) |
Aug 12, 2003 | 14.88 | 15.11 | 14.86 | 15.05 | 120,674 | +0.26(+1.73%) |
Aug 11, 2003 | 14.90 | 14.96 | 14.77 | 14.80 | 85,913 | -0.04(-0.30%) |
Aug 08, 2003 | 14.88 | 14.95 | 14.72 | 14.84 | 83,211 | -0.07(-0.45%) |
Aug 07, 2003 | 14.95 | 15.02 | 14.86 | 14.91 | 67,722 | -0.09(-0.63%) |
Aug 06, 2003 | 15.09 | 15.10 | 14.88 | 15.00 | 67,181 | -0.11(-0.73%) |
Aug 05, 2003 | 15.02 | 15.11 | 14.88 | 15.11 | 128,419 | +0.11(+0.74%) |
Aug 04, 2003 | 15.17 | 15.17 | 14.82 | 15.00 | 193,980 | -0.17(-1.13%) |
Aug 01, 2003 | 15.49 | 15.49 | 15.16 | 15.17 | 167,143 | -0.26(-1.69%) |
Jul 31, 2003 | 15.52 | 15.62 | 15.41 | 15.43 | 110,048 | -0.06(-0.36%) |
Jul 30, 2003 | 15.45 | 15.53 | 15.38 | 15.49 | 82,491 | +0.08(+0.54%) |
Jul 29, 2003 | 15.30 | 15.41 | 15.19 | 15.41 | 88,795 | +0.14(+0.91%) |
Jul 28, 2003 | 15.46 | 15.57 | 15.20 | 15.27 | 106,626 | -0.16(-1.01%) |
Jul 25, 2003 | 15.53 | 15.60 | 15.42 | 15.42 | 116,352 | -0.13(-0.86%) |
Jul 24, 2003 | 15.31 | 15.60 | 15.31 | 15.56 | 155,076 | +0.14(+0.90%) |
Jul 23, 2003 | 15.36 | 15.42 | 15.19 | 15.42 | 103,023 | +0.12(+0.76%) |
Jul 22, 2003 | 15.18 | 15.37 | 15.11 | 15.30 | 153,455 | +0.16(+1.06%) |
Jul 21, 2003 | 15.53 | 15.53 | 15.10 | 15.14 | 170,565 | -0.34(-2.19%) |
Jul 18, 2003 | 15.46 | 15.59 | 15.43 | 15.48 | 111,489 | +0.11(+0.69%) |
Jul 17, 2003 | 15.55 | 15.60 | 15.33 | 15.37 | 127,879 | -0.20(-1.28%) |
Jul 16, 2003 | 15.60 | 15.60 | 15.43 | 15.57 | 86,453 | +0.03(+0.18%) |
Jul 15, 2003 | 15.56 | 15.60 | 15.45 | 15.55 | 95,819 | +0.07(+0.47%) |
Jul 14, 2003 | 15.55 | 15.57 | 15.41 | 15.47 | 112,209 | +0.09(+0.61%) |
Jul 11, 2003 | 15.30 | 15.45 | 15.27 | 15.38 | 93,478 | +0.16(+1.02%) |
Jul 10, 2003 | 15.55 | 15.55 | 15.17 | 15.22 | 138,145 | -0.32(-2.04%) |
Jul 09, 2003 | 15.71 | 15.71 | 15.38 | 15.54 | 254,678 | -0.19(-1.24%) |
Jul 08, 2003 | 15.74 | 15.74 | 15.54 | 15.73 | 137,065 | +0.01(+0.07%) |
Jul 07, 2003 | 15.56 | 15.72 | 15.52 | 15.72 | 198,663 | +0.24(+1.58%) |
Jul 03, 2003 | 15.41 | 15.48 | 15.36 | 15.48 | 76,907 | +0.07(+0.47%) |
Jul 02, 2003 | 15.16 | 15.41 | 15.16 | 15.41 | 134,903 | +0.22(+1.46%) |
Jul 01, 2003 | 15.10 | 15.23 | 14.96 | 15.19 | 275,210 | +0.08(+0.55%) |
Jun 30, 2003 | 15.10 | 15.13 | 14.90 | 15.10 | 345,814 | +0.06(+0.37%) |
Jun 27, 2003 | 15.16 | 15.16 | 15.02 | 15.05 | 125,177 | +0.03(+0.19%) |
Jun 26, 2003 | 14.82 | 15.02 | 14.77 | 15.02 | 129,500 | +0.26(+1.73%) |
Jun 25, 2003 | 14.70 | 14.80 | 14.60 | 14.76 | 167,143 | +0.17(+1.14%) |
Jun 24, 2003 | 14.57 | 14.61 | 14.42 | 14.60 | 202,085 | +0.01(+0.04%) |
Jun 23, 2003 | 14.77 | 14.77 | 14.44 | 14.59 | 228,742 | -0.20(-1.35%) |
Jun 20, 2003 | 14.79 | 14.94 | 14.79 | 14.79 | 103,744 | +0.06(+0.38%) |
Jun 19, 2003 | 14.82 | 14.92 | 14.65 | 14.74 | 187,676 | -0.06(-0.41%) |
Jun 18, 2003 | 15.10 | 15.15 | 14.78 | 14.80 | 186,595 | -0.30(-1.99%) |
Jun 17, 2003 | 15.21 | 15.21 | 15.02 | 15.10 | 125,898 | -0.13(-0.84%) |
Jun 16, 2003 | 15.16 | 15.31 | 15.15 | 15.22 | 126,078 | +0.09(+0.62%) |
Jun 13, 2003 | 15.41 | 15.41 | 15.09 | 15.13 | 159,399 | -0.19(-1.23%) |
Jun 12, 2003 | 15.51 | 15.51 | 15.25 | 15.32 | 190,738 | -0.41(-2.58%) |
Jun 11, 2003 | 15.68 | 15.74 | 15.57 | 15.72 | 170,205 | +0.01(+0.07%) |
Jun 10, 2003 | 15.47 | 15.76 | 15.43 | 15.71 | 147,691 | +0.25(+1.62%) |
Jun 09, 2003 | 15.48 | 15.53 | 15.40 | 15.46 | 132,742 | +0.05(+0.32%) |
Jun 06, 2003 | 15.32 | 15.47 | 15.30 | 15.41 | 160,299 | +0.06(+0.40%) |
Jun 05, 2003 | 15.32 | 15.35 | 15.19 | 15.35 | 116,172 | +0.05(+0.33%) |
Jun 04, 2003 | 15.19 | 15.30 | 15.16 | 15.30 | 167,684 | +0.09(+0.58%) |
Jun 03, 2003 | 15.27 | 15.27 | 14.92 | 15.21 | 312,674 | -0.06(-0.36%) |
Jun 02, 2003 | 15.28 | 15.32 | 15.19 | 15.27 | 181,732 | +0.03(+0.18%) |
May 30, 2003 | 15.05 | 15.25 | 15.02 | 15.24 | 189,117 | +0.21(+1.40%) |
May 29, 2003 | 15.17 | 15.18 | 14.82 | 15.03 | 176,869 | -0.17(-1.10%) |
May 28, 2003 | 15.44 | 15.48 | 15.15 | 15.20 | 257,740 | -0.24(-1.58%) |
May 27, 2003 | 15.41 | 15.47 | 15.21 | 15.44 | 199,563 | +0.04(+0.25%) |
May 23, 2003 | 15.30 | 15.41 | 15.21 | 15.40 | 98,521 | +0.11(+0.69%) |
May 22, 2003 | 15.22 | 15.31 | 15.18 | 15.30 | 120,134 | +0.14(+0.92%) |
May 21, 2003 | 15.16 | 15.19 | 15.06 | 15.16 | 124,997 | +0.06(+0.37%) |
May 20, 2003 | 15.23 | 15.27 | 15.05 | 15.10 | 194,700 | -0.07(-0.48%) |
May 19, 2003 | 15.30 | 15.33 | 15.17 | 15.17 | 98,521 | -0.18(-1.16%) |
May 16, 2003 | 15.27 | 15.35 | 15.19 | 15.35 | 110,408 | +0.02(+0.14%) |
May 15, 2003 | 15.16 | 15.33 | 15.07 | 15.33 | 111,489 | +0.12(+0.77%) |
May 14, 2003 | 15.37 | 15.37 | 15.10 | 15.21 | 118,873 | -0.08(-0.54%) |
May 13, 2003 | 15.31 | 15.34 | 15.22 | 15.30 | 94,738 | +0.07(+0.47%) |
May 12, 2003 | 15.27 | 15.32 | 15.10 | 15.22 | 94,558 | -0.01(-0.07%) |
May 09, 2003 | 15.04 | 15.23 | 15.02 | 15.23 | 117,072 | +0.19(+1.29%) |
May 08, 2003 | 15.13 | 15.13 | 14.94 | 15.04 | 83,211 | +0.02(+0.11%) |
May 07, 2003 | 15.11 | 15.11 | 14.91 | 15.02 | 147,151 | -0.06(-0.41%) |
May 06, 2003 | 15.01 | 15.15 | 15.01 | 15.09 | 155,976 | +0.02(+0.15%) |
May 05, 2003 | 15.02 | 15.10 | 14.86 | 15.06 | 106,986 | +0.00(+0.00%) |
May 02, 2003 | 14.77 | 15.06 | 14.77 | 15.06 | 155,076 | +0.33(+2.26%) |