Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 21.08 | 21.08 | 20.78 | 20.92 | 77,479 | -0.16(-0.74%) |
May 27, 2004 | 21.12 | 21.17 | 20.99 | 21.08 | 44,422 | -0.04(-0.20%) |
May 26, 2004 | 21.06 | 21.20 | 21.02 | 21.12 | 45,582 | +0.00(+0.00%) |
May 25, 2004 | 21.24 | 21.30 | 20.96 | 21.12 | 114,363 | -0.20(-0.93%) |
May 24, 2004 | 20.75 | 21.32 | 20.75 | 21.32 | 51,498 | +0.78(+3.82%) |
May 21, 2004 | 20.94 | 20.94 | 20.50 | 20.54 | 31,896 | -0.19(-0.92%) |
May 20, 2004 | 20.09 | 20.84 | 20.02 | 20.73 | 62,632 | +0.73(+3.67%) |
May 19, 2004 | 20.43 | 20.86 | 19.97 | 19.99 | 50,918 | -0.30(-1.49%) |
May 18, 2004 | 20.29 | 20.48 | 20.17 | 20.30 | 44,307 | +0.09(+0.47%) |
May 17, 2004 | 20.66 | 20.66 | 20.20 | 20.20 | 40,015 | -0.54(-2.62%) |
May 14, 2004 | 20.69 | 20.99 | 20.42 | 20.74 | 41,987 | -0.03(-0.17%) |
May 13, 2004 | 21.07 | 21.10 | 20.42 | 20.78 | 49,410 | -0.32(-1.51%) |
May 12, 2004 | 20.86 | 21.11 | 20.22 | 21.10 | 43,147 | +0.18(+0.87%) |
May 11, 2004 | 20.15 | 21.00 | 20.09 | 20.92 | 62,980 | +0.90(+4.48%) |
May 10, 2004 | 20.63 | 20.63 | 19.83 | 20.02 | 82,234 | -0.53(-2.56%) |
May 07, 2004 | 21.58 | 21.67 | 20.49 | 20.55 | 79,799 | -1.03(-4.79%) |
May 06, 2004 | 21.86 | 21.86 | 21.19 | 21.58 | 119,582 | -0.41(-1.84%) |
May 05, 2004 | 21.11 | 22.06 | 20.74 | 21.99 | 165,165 | +1.09(+5.20%) |
May 04, 2004 | 20.74 | 21.04 | 20.61 | 20.90 | 104,272 | +0.29(+1.42%) |
May 03, 2004 | 21.07 | 21.11 | 20.61 | 20.61 | 93,021 | -0.51(-2.41%) |
Apr 30, 2004 | 21.46 | 21.48 | 21.11 | 21.11 | 124,801 | -0.34(-1.61%) |
Apr 29, 2004 | 20.94 | 21.46 | 20.87 | 21.46 | 131,877 | +0.60(+2.89%) |
Apr 28, 2004 | 20.99 | 21.17 | 20.69 | 20.86 | 65,996 | -0.22(-1.06%) |
Apr 27, 2004 | 21.17 | 21.29 | 20.86 | 21.08 | 63,908 | -0.18(-0.85%) |
Apr 26, 2004 | 21.15 | 21.77 | 21.08 | 21.26 | 117,842 | -0.01(-0.04%) |
Apr 23, 2004 | 21.10 | 21.35 | 21.05 | 21.27 | 72,491 | +0.07(+0.32%) |
Apr 22, 2004 | 20.52 | 21.36 | 20.42 | 21.20 | 85,134 | +0.60(+2.93%) |
Apr 21, 2004 | 19.76 | 20.69 | 19.48 | 20.60 | 94,877 | +0.66(+3.33%) |
Apr 20, 2004 | 20.32 | 20.48 | 19.87 | 19.93 | 37,579 | -0.35(-1.74%) |
Apr 19, 2004 | 20.05 | 20.52 | 20.03 | 20.29 | 51,846 | +0.03(+0.13%) |
Apr 16, 2004 | 20.09 | 20.66 | 20.00 | 20.26 | 72,607 | +0.27(+1.34%) |
Apr 15, 2004 | 20.12 | 20.53 | 19.92 | 19.99 | 71,331 | -0.10(-0.51%) |
Apr 14, 2004 | 20.05 | 20.65 | 20.05 | 20.10 | 51,034 | +0.06(+0.30%) |
Apr 13, 2004 | 20.69 | 20.69 | 20.04 | 20.04 | 42,103 | -0.66(-3.17%) |
Apr 12, 2004 | 20.29 | 20.69 | 20.05 | 20.69 | 85,366 | +0.49(+2.43%) |
Apr 08, 2004 | 20.78 | 20.78 | 20.20 | 20.20 | 52,774 | -0.58(-2.78%) |
Apr 07, 2004 | 20.61 | 20.86 | 20.55 | 20.78 | 92,209 | +0.16(+0.79%) |
Apr 06, 2004 | 20.59 | 20.65 | 20.52 | 20.61 | 126,773 | +0.05(+0.25%) |
Apr 05, 2004 | 20.30 | 20.61 | 20.30 | 20.56 | 82,930 | +0.31(+1.53%) |
Apr 02, 2004 | 20.24 | 20.79 | 20.00 | 20.25 | 89,077 | +0.14(+0.69%) |
Apr 01, 2004 | 20.04 | 20.61 | 20.02 | 20.11 | 75,275 | -0.05(-0.26%) |
Mar 31, 2004 | 19.83 | 20.22 | 19.83 | 20.17 | 98,704 | +0.25(+1.26%) |
Mar 30, 2004 | 19.57 | 19.92 | 19.45 | 19.92 | 62,168 | +0.26(+1.32%) |
Mar 29, 2004 | 19.40 | 19.80 | 19.30 | 19.66 | 95,109 | +0.43(+2.24%) |
Mar 26, 2004 | 18.94 | 19.44 | 18.94 | 19.23 | 57,877 | +0.28(+1.50%) |
Mar 25, 2004 | 18.84 | 18.98 | 18.74 | 18.94 | 59,617 | +0.15(+0.78%) |
Mar 24, 2004 | 18.75 | 18.80 | 18.45 | 18.80 | 119,582 | +0.17(+0.93%) |
Mar 23, 2004 | 18.42 | 18.81 | 18.42 | 18.62 | 73,535 | +0.16(+0.84%) |
Mar 22, 2004 | 18.89 | 18.89 | 18.42 | 18.47 | 86,294 | -0.62(-3.25%) |
Mar 19, 2004 | 19.18 | 19.18 | 18.75 | 19.09 | 69,244 | -0.09(-0.49%) |
Mar 18, 2004 | 19.36 | 19.40 | 18.92 | 19.18 | 83,974 | -0.12(-0.63%) |
Mar 17, 2004 | 19.23 | 19.48 | 18.92 | 19.30 | 137,096 | +0.12(+0.63%) |
Mar 16, 2004 | 19.42 | 19.48 | 19.05 | 19.18 | 66,924 | -0.26(-1.33%) |
Mar 15, 2004 | 19.77 | 19.77 | 19.26 | 19.44 | 59,501 | -0.25(-1.27%) |
Mar 12, 2004 | 19.45 | 19.70 | 19.45 | 19.69 | 77,015 | +0.25(+1.29%) |
Mar 11, 2004 | 19.67 | 19.81 | 19.39 | 19.44 | 90,469 | -0.22(-1.10%) |
Mar 10, 2004 | 20.26 | 20.36 | 19.61 | 19.66 | 68,548 | -0.51(-2.52%) |
Mar 09, 2004 | 20.43 | 20.50 | 20.01 | 20.17 | 43,147 | -0.29(-1.43%) |
Mar 08, 2004 | 20.69 | 20.74 | 20.26 | 20.46 | 65,184 | -0.32(-1.54%) |
Mar 05, 2004 | 20.67 | 21.17 | 20.58 | 20.78 | 97,892 | +0.11(+0.54%) |
Mar 04, 2004 | 20.74 | 20.92 | 20.63 | 20.67 | 169,224 | -0.06(-0.29%) |
Mar 03, 2004 | 20.80 | 20.88 | 20.65 | 20.73 | 216,779 | +0.02(+0.08%) |
Mar 02, 2004 | 20.44 | 20.73 | 20.42 | 20.71 | 195,206 | +0.18(+0.88%) |
Mar 01, 2004 | 20.09 | 20.55 | 20.09 | 20.53 | 167,021 | +0.58(+2.90%) |
Feb 27, 2004 | 19.82 | 20.21 | 19.62 | 19.95 | 157,742 | +0.13(+0.65%) |
Feb 26, 2004 | 19.36 | 19.83 | 19.31 | 19.82 | 108,911 | +0.49(+2.54%) |
Feb 25, 2004 | 19.53 | 19.60 | 19.24 | 19.33 | 84,206 | -0.04(-0.22%) |
Feb 24, 2004 | 19.36 | 19.50 | 19.14 | 19.37 | 69,708 | -0.03(-0.13%) |
Feb 23, 2004 | 19.40 | 19.55 | 19.24 | 19.40 | 81,190 | -0.15(-0.75%) |
Feb 20, 2004 | 19.44 | 19.70 | 19.40 | 19.55 | 45,118 | +0.15(+0.76%) |
Feb 19, 2004 | 20.16 | 20.16 | 19.38 | 19.40 | 64,256 | -0.69(-3.43%) |
Feb 18, 2004 | 19.81 | 20.25 | 19.68 | 20.09 | 243,456 | +0.30(+1.53%) |
Feb 17, 2004 | 19.57 | 19.82 | 19.57 | 19.79 | 119,466 | +0.26(+1.32%) |
Feb 13, 2004 | 19.66 | 19.68 | 19.40 | 19.53 | 224,898 | +0.03(+0.13%) |
Feb 12, 2004 | 20.05 | 20.05 | 19.40 | 19.50 | 175,256 | -0.93(-4.56%) |
Feb 11, 2004 | 19.66 | 20.86 | 19.66 | 20.43 | 167,253 | +0.78(+3.95%) |
Feb 10, 2004 | 19.59 | 19.66 | 19.40 | 19.66 | 90,469 | +0.07(+0.35%) |
Feb 09, 2004 | 19.48 | 19.69 | 19.40 | 19.59 | 122,946 | +0.10(+0.53%) |
Feb 06, 2004 | 19.36 | 19.55 | 19.27 | 19.48 | 52,774 | +0.13(+0.67%) |
Feb 05, 2004 | 18.75 | 19.36 | 18.75 | 19.36 | 111,695 | +0.30(+1.58%) |
Feb 04, 2004 | 19.57 | 19.57 | 18.91 | 19.05 | 142,895 | -0.63(-3.20%) |
Feb 03, 2004 | 19.48 | 19.74 | 19.45 | 19.68 | 96,849 | +0.26(+1.33%) |
Feb 02, 2004 | 19.18 | 19.79 | 19.18 | 19.42 | 109,491 | +0.28(+1.49%) |
Jan 30, 2004 | 18.98 | 19.14 | 18.97 | 19.14 | 124,569 | +0.03(+0.18%) |
Jan 29, 2004 | 19.10 | 19.40 | 19.02 | 19.11 | 104,504 | +0.01(+0.05%) |
Jan 28, 2004 | 19.66 | 19.90 | 18.97 | 19.10 | 77,363 | -0.65(-3.27%) |
Jan 27, 2004 | 19.74 | 19.98 | 19.66 | 19.74 | 62,284 | -0.22(-1.08%) |
Jan 26, 2004 | 19.70 | 20.05 | 19.48 | 19.96 | 77,479 | +0.18(+0.92%) |
Jan 23, 2004 | 19.80 | 19.88 | 19.51 | 19.78 | 70,172 | -0.01(-0.04%) |
Jan 22, 2004 | 19.96 | 20.01 | 19.62 | 19.79 | 45,930 | +0.04(+0.22%) |
Jan 21, 2004 | 19.74 | 19.88 | 19.48 | 19.74 | 60,429 | +0.06(+0.31%) |
Jan 20, 2004 | 19.57 | 19.68 | 19.48 | 19.68 | 94,529 | +0.16(+0.84%) |
Jan 16, 2004 | 19.92 | 20.05 | 19.46 | 19.52 | 77,363 | -0.29(-1.48%) |
Jan 15, 2004 | 20.00 | 20.05 | 19.53 | 19.81 | 93,833 | -0.07(-0.35%) |
Jan 14, 2004 | 19.42 | 19.99 | 19.42 | 19.88 | 129,905 | +0.67(+3.50%) |
Jan 13, 2004 | 19.23 | 19.23 | 18.86 | 19.21 | 268,045 | -0.06(-0.31%) |
Jan 12, 2004 | 18.97 | 19.27 | 18.97 | 19.27 | 77,015 | +0.39(+2.05%) |
Jan 09, 2004 | 18.92 | 19.06 | 18.76 | 18.88 | 109,607 | -0.09(-0.50%) |
Jan 08, 2004 | 19.05 | 19.14 | 18.80 | 18.98 | 127,005 | -0.02(-0.09%) |
Jan 07, 2004 | 18.97 | 19.15 | 18.94 | 18.99 | 54,397 | +0.03(+0.14%) |
Jan 06, 2004 | 19.14 | 19.40 | 18.83 | 18.97 | 136,284 | -0.28(-1.48%) |
Jan 05, 2004 | 19.10 | 19.25 | 18.84 | 19.25 | 273,149 | +0.28(+1.45%) |
Jan 02, 2004 | 19.27 | 19.42 | 18.89 | 18.98 | 65,532 | -0.16(-0.86%) |
Dec 31, 2003 | 19.40 | 19.40 | 18.99 | 19.14 | 166,905 | -0.26(-1.33%) |
Dec 30, 2003 | 19.09 | 19.58 | 19.09 | 19.40 | 179,431 | +0.41(+2.18%) |
Dec 29, 2003 | 18.97 | 19.34 | 18.84 | 18.98 | 128,745 | +0.12(+0.64%) |
Dec 26, 2003 | 18.67 | 18.97 | 18.58 | 18.86 | 62,516 | +0.07(+0.37%) |
Dec 24, 2003 | 18.81 | 18.81 | 18.71 | 18.80 | 53,585 | -0.10(-0.55%) |
Dec 23, 2003 | 18.80 | 18.92 | 18.55 | 18.90 | 220,607 | +0.04(+0.23%) |
Dec 22, 2003 | 18.58 | 18.87 | 18.57 | 18.86 | 102,648 | +0.06(+0.32%) |
Dec 19, 2003 | 18.16 | 18.80 | 18.15 | 18.80 | 178,967 | +0.45(+2.44%) |
Dec 18, 2003 | 18.30 | 18.32 | 18.28 | 18.35 | 159,598 | +0.05(+0.28%) |
Dec 17, 2003 | 18.33 | 18.65 | 18.28 | 18.30 | 109,027 | -0.37(-1.99%) |
Dec 16, 2003 | 18.83 | 18.83 | 18.62 | 18.67 | 158,554 | -0.13(-0.69%) |
Dec 15, 2003 | 19.00 | 19.13 | 18.75 | 18.80 | 285,443 | -0.13(-0.68%) |
Dec 12, 2003 | 18.10 | 18.93 | 18.10 | 18.92 | 384,496 | +0.83(+4.57%) |
Dec 11, 2003 | 17.24 | 18.30 | 17.11 | 18.10 | 1,932,110 | +1.37(+8.20%) |
Dec 10, 2003 | 17.21 | 17.24 | 16.64 | 16.73 | 311,308 | -0.69(-3.96%) |
Dec 09, 2003 | 17.56 | 17.86 | 17.24 | 17.42 | 217,243 | -0.17(-0.98%) |
Dec 08, 2003 | 17.35 | 17.59 | 17.34 | 17.59 | 148,579 | +0.34(+2.00%) |
Dec 05, 2003 | 17.42 | 17.52 | 17.00 | 17.24 | 112,623 | -0.43(-2.44%) |
Dec 04, 2003 | 17.22 | 17.75 | 17.16 | 17.67 | 156,350 | +0.70(+4.11%) |
Dec 03, 2003 | 17.55 | 17.56 | 16.98 | 16.98 | 146,491 | -0.51(-2.91%) |
Dec 02, 2003 | 17.46 | 17.46 | 17.46 | 17.48 | 96,733 | +0.00(+0.00%) |
Dec 01, 2003 | 17.67 | 17.68 | 17.67 | 17.48 | 138,488 | -0.19(-1.07%) |
Nov 28, 2003 | 17.72 | 17.83 | 17.60 | 17.67 | 48,250 | -0.04(-0.24%) |
Nov 26, 2003 | 17.80 | 17.80 | 17.53 | 17.72 | 83,162 | +0.25(+1.43%) |
Nov 25, 2003 | 17.21 | 17.50 | 17.17 | 17.47 | 66,112 | +0.48(+2.84%) |
Nov 24, 2003 | 16.67 | 17.11 | 16.67 | 16.98 | 111,231 | +0.35(+2.13%) |
Nov 21, 2003 | 16.55 | 16.55 | 16.47 | 16.63 | 50,222 | +0.25(+1.53%) |
Nov 20, 2003 | 17.33 | 17.33 | 16.51 | 16.38 | 147,303 | -0.95(-5.47%) |
Nov 19, 2003 | 17.21 | 17.56 | 17.17 | 17.33 | 89,425 | +0.08(+0.45%) |
Nov 18, 2003 | 17.33 | 18.01 | 17.18 | 17.25 | 128,745 | +0.03(+0.20%) |
Nov 17, 2003 | 16.88 | 17.22 | 16.85 | 17.22 | 55,789 | +0.19(+1.11%) |
Nov 14, 2003 | 17.42 | 17.50 | 16.94 | 17.03 | 138,720 | -0.31(-1.79%) |
Nov 13, 2003 | 16.64 | 17.79 | 16.64 | 17.34 | 298,550 | +0.70(+4.20%) |
Nov 12, 2003 | 16.15 | 16.64 | 16.12 | 16.64 | 129,905 | +0.53(+3.32%) |
Nov 11, 2003 | 16.02 | 16.19 | 16.02 | 16.11 | 104,272 | +0.12(+0.76%) |
Nov 10, 2003 | 16.21 | 16.21 | 15.97 | 15.98 | 35,492 | -0.21(-1.28%) |
Nov 07, 2003 | 16.52 | 16.52 | 16.29 | 16.19 | 58,921 | -0.33(-1.98%) |
Nov 06, 2003 | 16.40 | 16.62 | 16.31 | 16.52 | 121,786 | +0.14(+0.84%) |
Nov 05, 2003 | 15.77 | 16.43 | 15.91 | 16.38 | 102,648 | +0.47(+2.98%) |
Nov 04, 2003 | 15.77 | 15.91 | 15.73 | 15.91 | 33,636 | +0.20(+1.26%) |
Nov 03, 2003 | 15.46 | 15.71 | 15.46 | 15.71 | 20,065 | +0.40(+2.59%) |
Oct 31, 2003 | 15.56 | 15.56 | 15.17 | 15.31 | 109,027 | -0.59(-3.69%) |
Oct 30, 2003 | 15.82 | 15.95 | 15.80 | 15.90 | 25,633 | +0.15(+0.93%) |
Oct 29, 2003 | 15.48 | 15.84 | 15.35 | 15.75 | 95,341 | +0.23(+1.50%) |
Oct 28, 2003 | 15.50 | 15.52 | 15.31 | 15.52 | 71,563 | +0.13(+0.84%) |
Oct 27, 2003 | 15.26 | 15.58 | 15.22 | 15.39 | 50,918 | +0.13(+0.85%) |
Oct 24, 2003 | 15.26 | 15.52 | 15.17 | 15.26 | 32,012 | -0.04(-0.28%) |
Oct 23, 2003 | 14.98 | 15.36 | 14.66 | 15.30 | 109,607 | +0.23(+1.54%) |
Oct 22, 2003 | 15.92 | 15.92 | 14.98 | 15.07 | 209,008 | -1.06(-6.57%) |
Oct 21, 2003 | 16.20 | 16.23 | 15.99 | 16.13 | 73,071 | -0.37(-2.25%) |
Oct 20, 2003 | 16.25 | 16.36 | 16.09 | 16.50 | 90,121 | +0.42(+2.63%) |
Oct 17, 2003 | 16.73 | 16.73 | 15.95 | 16.08 | 78,407 | -0.44(-2.66%) |
Oct 16, 2003 | 16.77 | 16.77 | 16.49 | 16.52 | 41,639 | -0.02(-0.10%) |
Oct 15, 2003 | 16.45 | 16.73 | 16.38 | 16.54 | 130,833 | +0.06(+0.37%) |
Oct 14, 2003 | 16.26 | 16.48 | 16.26 | 16.48 | 63,096 | +0.05(+0.31%) |
Oct 13, 2003 | 16.12 | 16.53 | 16.17 | 16.42 | 39,667 | +0.30(+1.87%) |
Oct 10, 2003 | 16.21 | 16.21 | 16.04 | 16.12 | 28,648 | -0.02(-0.11%) |
Oct 09, 2003 | 16.04 | 16.31 | 15.93 | 16.14 | 41,987 | +0.29(+1.85%) |
Oct 08, 2003 | 16.29 | 16.29 | 15.79 | 15.85 | 71,447 | -0.28(-1.71%) |
Oct 07, 2003 | 16.02 | 16.12 | 15.94 | 16.12 | 41,523 | -0.04(-0.27%) |
Oct 06, 2003 | 16.04 | 16.17 | 15.77 | 16.17 | 58,921 | +0.11(+0.70%) |
Oct 03, 2003 | 16.12 | 16.25 | 16.02 | 16.05 | 60,661 | +0.03(+0.16%) |
Oct 02, 2003 | 15.78 | 16.18 | 15.75 | 16.03 | 38,507 | +0.22(+1.42%) |
Oct 01, 2003 | 15.19 | 15.80 | 15.18 | 15.80 | 32,708 | +0.61(+4.03%) |
Sep 30, 2003 | 15.20 | 15.42 | 15.19 | 15.19 | 33,520 | -0.28(-1.84%) |
Sep 29, 2003 | 15.27 | 15.70 | 15.27 | 15.48 | 65,648 | +0.09(+0.56%) |
Sep 26, 2003 | 15.63 | 15.65 | 15.25 | 15.39 | 59,617 | -0.40(-2.51%) |
Sep 25, 2003 | 16.49 | 16.55 | 15.75 | 15.79 | 80,378 | -0.64(-3.88%) |
Sep 24, 2003 | 16.73 | 16.81 | 16.38 | 16.42 | 65,880 | -0.43(-2.56%) |
Sep 23, 2003 | 16.83 | 16.94 | 16.55 | 16.86 | 70,172 | +0.17(+1.03%) |
Sep 22, 2003 | 16.38 | 16.73 | 16.38 | 16.68 | 78,175 | +0.30(+1.84%) |
Sep 19, 2003 | 16.42 | 16.72 | 16.38 | 16.38 | 58,225 | +0.00(+0.00%) |
Sep 18, 2003 | 16.39 | 16.41 | 16.38 | 16.38 | 51,962 | -0.03(-0.21%) |
Sep 17, 2003 | 16.42 | 16.44 | 16.38 | 16.42 | 93,601 | +0.03(+0.21%) |
Sep 16, 2003 | 16.64 | 16.64 | 16.38 | 16.38 | 46,046 | +0.29(+1.82%) |
Sep 15, 2003 | 16.04 | 16.36 | 16.04 | 16.09 | 26,329 | +0.12(+0.76%) |
Sep 12, 2003 | 15.99 | 16.08 | 15.95 | 15.97 | 18,441 | -0.07(-0.43%) |
Sep 11, 2003 | 15.78 | 16.12 | 15.73 | 16.04 | 28,764 | +0.17(+1.09%) |
Sep 10, 2003 | 16.08 | 16.08 | 15.78 | 15.86 | 27,952 | -0.30(-1.87%) |
Sep 09, 2003 | 15.95 | 16.46 | 15.92 | 16.17 | 64,604 | +0.27(+1.68%) |
Sep 08, 2003 | 16.21 | 16.26 | 15.86 | 15.90 | 78,407 | -0.36(-2.23%) |
Sep 05, 2003 | 16.62 | 16.62 | 16.25 | 16.26 | 134,892 | -0.41(-2.48%) |
Sep 04, 2003 | 16.42 | 16.67 | 16.11 | 16.67 | 94,413 | +0.29(+1.79%) |
Sep 03, 2003 | 16.21 | 16.40 | 16.21 | 16.38 | 143,359 | +0.22(+1.39%) |
Sep 02, 2003 | 15.82 | 16.29 | 15.82 | 16.16 | 40,479 | +0.33(+2.07%) |
Aug 29, 2003 | 15.85 | 16.04 | 15.82 | 15.83 | 16,818 | -0.10(-0.65%) |
Aug 28, 2003 | 15.78 | 15.98 | 15.69 | 15.93 | 29,228 | +0.20(+1.26%) |
Aug 27, 2003 | 15.82 | 15.91 | 15.53 | 15.73 | 52,078 | -0.10(-0.65%) |
Aug 26, 2003 | 15.82 | 15.86 | 15.54 | 15.84 | 48,946 | -0.08(-0.49%) |
Aug 25, 2003 | 15.65 | 16.10 | 15.65 | 15.92 | 27,372 | +0.22(+1.43%) |
Aug 22, 2003 | 16.25 | 16.27 | 15.67 | 15.69 | 77,827 | -0.47(-2.93%) |
Aug 21, 2003 | 16.36 | 16.47 | 16.05 | 16.17 | 32,708 | -0.11(-0.69%) |
Aug 20, 2003 | 16.20 | 16.43 | 16.08 | 16.28 | 51,266 | +0.08(+0.48%) |
Aug 19, 2003 | 15.86 | 16.20 | 15.72 | 16.20 | 39,667 | +0.34(+2.12%) |
Aug 18, 2003 | 15.43 | 15.86 | 15.39 | 15.86 | 218,635 | +0.52(+3.37%) |
Aug 15, 2003 | 15.22 | 15.43 | 15.22 | 15.35 | 16,238 | +0.13(+0.85%) |
Aug 14, 2003 | 14.92 | 15.26 | 14.83 | 15.22 | 34,680 | +0.20(+1.32%) |
Aug 13, 2003 | 15.22 | 15.22 | 15.00 | 15.02 | 45,814 | -0.12(-0.80%) |
Aug 12, 2003 | 14.87 | 15.21 | 14.87 | 15.14 | 46,162 | +0.25(+1.68%) |
Aug 11, 2003 | 15.43 | 15.52 | 14.74 | 14.89 | 64,836 | -0.46(-2.98%) |
Aug 08, 2003 | 15.43 | 15.43 | 15.19 | 15.35 | 14,266 | +0.04(+0.28%) |
Aug 07, 2003 | 15.09 | 15.48 | 15.09 | 15.30 | 28,532 | +0.22(+1.43%) |
Aug 06, 2003 | 15.09 | 15.32 | 15.09 | 15.09 | 30,620 | +0.00(+0.00%) |
Aug 05, 2003 | 15.80 | 15.80 | 15.09 | 15.09 | 49,178 | -0.66(-4.21%) |
Aug 04, 2003 | 15.52 | 15.75 | 15.10 | 15.75 | 46,162 | +0.18(+1.16%) |
Aug 01, 2003 | 15.78 | 15.78 | 15.04 | 15.57 | 101,836 | -0.21(-1.31%) |
Jul 31, 2003 | 15.82 | 16.04 | 15.73 | 15.78 | 49,990 | +0.00(+0.00%) |
Jul 30, 2003 | 15.91 | 15.92 | 15.31 | 15.78 | 108,911 | -0.09(-0.54%) |
Jul 29, 2003 | 16.36 | 16.37 | 15.82 | 15.86 | 61,937 | -0.49(-3.00%) |
Jul 28, 2003 | 16.29 | 16.58 | 16.23 | 16.36 | 52,542 | +0.06(+0.37%) |
Jul 25, 2003 | 16.30 | 16.36 | 15.86 | 16.29 | 25,633 | -0.01(-0.05%) |
Jul 24, 2003 | 16.25 | 16.33 | 16.19 | 16.30 | 40,015 | +0.14(+0.85%) |
Jul 23, 2003 | 16.09 | 16.24 | 16.04 | 16.17 | 40,015 | +0.12(+0.75%) |
Jul 22, 2003 | 15.88 | 16.08 | 15.86 | 16.04 | 22,849 | +0.13(+0.81%) |
Jul 21, 2003 | 16.15 | 16.15 | 15.78 | 15.92 | 19,601 | -0.32(-1.96%) |
Jul 18, 2003 | 16.21 | 16.23 | 15.88 | 16.23 | 22,733 | +0.11(+0.70%) |
Jul 17, 2003 | 15.95 | 16.29 | 15.95 | 16.12 | 40,479 | +0.17(+1.08%) |
Jul 16, 2003 | 15.91 | 16.04 | 15.78 | 15.95 | 20,297 | -0.03(-0.22%) |
Jul 15, 2003 | 15.99 | 16.09 | 15.81 | 15.98 | 27,836 | +0.12(+0.76%) |
Jul 14, 2003 | 15.92 | 15.92 | 15.68 | 15.86 | 30,620 | -0.09(-0.54%) |
Jul 11, 2003 | 15.69 | 15.95 | 15.44 | 15.95 | 19,369 | +0.16(+0.98%) |
Jul 10, 2003 | 15.95 | 15.95 | 15.61 | 15.79 | 24,125 | -0.23(-1.45%) |
Jul 09, 2003 | 15.95 | 16.08 | 15.76 | 16.03 | 38,159 | +0.07(+0.43%) |
Jul 08, 2003 | 15.92 | 15.96 | 15.59 | 15.96 | 44,770 | +0.20(+1.26%) |
Jul 07, 2003 | 15.80 | 15.93 | 15.53 | 15.76 | 50,918 | +0.17(+1.11%) |
Jul 03, 2003 | 15.82 | 15.93 | 15.59 | 15.59 | 15,890 | -0.23(-1.47%) |
Jul 02, 2003 | 15.52 | 15.98 | 15.52 | 15.82 | 119,350 | +0.39(+2.51%) |
Jul 01, 2003 | 15.39 | 15.61 | 15.22 | 15.43 | 102,532 | +0.04(+0.28%) |
Jun 30, 2003 | 15.43 | 15.46 | 15.02 | 15.39 | 147,535 | -0.09(-0.61%) |
Jun 27, 2003 | 15.48 | 15.85 | 15.34 | 15.48 | 35,028 | -0.16(-1.05%) |
Jun 26, 2003 | 15.35 | 15.78 | 15.30 | 15.65 | 94,993 | +0.29(+1.91%) |
Jun 25, 2003 | 15.27 | 15.56 | 15.26 | 15.36 | 60,777 | +0.09(+0.62%) |
Jun 24, 2003 | 15.52 | 15.52 | 15.22 | 15.26 | 90,469 | -0.26(-1.67%) |
Jun 23, 2003 | 15.61 | 15.61 | 15.43 | 15.52 | 135,936 | -0.03(-0.17%) |
Jun 20, 2003 | 15.82 | 15.91 | 15.54 | 15.54 | 34,448 | -0.27(-1.69%) |
Jun 19, 2003 | 15.93 | 16.25 | 15.76 | 15.81 | 28,648 | -0.11(-0.70%) |
Jun 18, 2003 | 15.95 | 16.06 | 15.74 | 15.92 | 35,028 | -0.09(-0.59%) |
Jun 17, 2003 | 16.27 | 16.36 | 15.96 | 16.02 | 34,912 | -0.28(-1.69%) |
Jun 16, 2003 | 16.29 | 16.56 | 16.06 | 16.29 | 102,416 | +0.00(+0.00%) |
Jun 13, 2003 | 16.34 | 16.38 | 16.29 | 16.29 | 27,952 | -0.09(-0.53%) |
Jun 12, 2003 | 16.42 | 16.55 | 16.14 | 16.38 | 122,366 | +0.14(+0.85%) |
Jun 11, 2003 | 15.39 | 16.26 | 15.36 | 16.24 | 332,302 | +0.72(+4.67%) |
Jun 10, 2003 | 15.39 | 15.52 | 15.30 | 15.52 | 180,707 | +0.16(+1.01%) |
Jun 09, 2003 | 15.17 | 15.43 | 15.17 | 15.36 | 78,987 | +0.21(+1.37%) |
Jun 06, 2003 | 15.09 | 15.43 | 15.07 | 15.16 | 94,645 | +0.09(+0.57%) |
Jun 05, 2003 | 15.17 | 15.17 | 14.94 | 15.07 | 100,328 | -0.05(-0.34%) |
Jun 04, 2003 | 14.86 | 15.29 | 14.86 | 15.12 | 119,698 | +0.29(+1.98%) |
Jun 03, 2003 | 15.00 | 15.04 | 14.80 | 14.83 | 23,545 | -0.26(-1.71%) |