Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 19.15 | 19.19 | 18.93 | 19.19 | 295,168 | +0.31(+1.63%) |
Jun 29, 2004 | 18.95 | 18.95 | 18.72 | 18.88 | 202,825 | +0.16(+0.84%) |
Jun 28, 2004 | 18.83 | 19.02 | 18.59 | 18.72 | 207,518 | -0.24(-1.29%) |
Jun 25, 2004 | 18.84 | 19.11 | 18.73 | 18.97 | 258,510 | +0.44(+2.38%) |
Jun 24, 2004 | 18.52 | 18.57 | 18.41 | 18.53 | 370,134 | +0.63(+3.52%) |
Jun 23, 2004 | 17.73 | 18.00 | 17.73 | 17.90 | 299,227 | -0.08(-0.44%) |
Jun 22, 2004 | 17.78 | 17.99 | 17.75 | 17.97 | 71,921 | +0.24(+1.33%) |
Jun 21, 2004 | 17.75 | 17.85 | 17.73 | 17.74 | 507,634 | -0.02(-0.09%) |
Jun 18, 2004 | 17.97 | 17.97 | 17.75 | 17.75 | 217,666 | -0.19(-1.05%) |
Jun 17, 2004 | 18.03 | 18.11 | 17.85 | 17.94 | 394,234 | +0.11(+0.62%) |
Jun 16, 2004 | 18.09 | 18.09 | 17.75 | 17.83 | 350,599 | -0.34(-1.87%) |
Jun 15, 2004 | 18.09 | 18.17 | 17.94 | 18.17 | 256,354 | +0.67(+3.83%) |
Jun 14, 2004 | 17.72 | 17.72 | 17.36 | 17.50 | 334,490 | -1.18(-6.33%) |
Jun 10, 2004 | 18.64 | 18.79 | 18.61 | 18.68 | 157,287 | -0.19(-1.00%) |
Jun 09, 2004 | 19.23 | 19.24 | 18.83 | 18.87 | 430,512 | -0.75(-3.82%) |
Jun 08, 2004 | 19.59 | 19.66 | 19.44 | 19.62 | 284,006 | -0.08(-0.40%) |
Jun 07, 2004 | 19.46 | 19.70 | 19.33 | 19.70 | 292,758 | +0.93(+4.96%) |
Jun 04, 2004 | 18.83 | 18.92 | 18.68 | 18.77 | 210,309 | +0.25(+1.36%) |
Jun 03, 2004 | 18.34 | 18.71 | 18.33 | 18.52 | 139,656 | -0.91(-4.67%) |
Jun 02, 2004 | 19.46 | 19.47 | 19.08 | 19.43 | 1,054,844 | -0.16(-0.80%) |
Jun 01, 2004 | 19.44 | 19.69 | 19.44 | 19.58 | 305,189 | -0.01(-0.04%) |
May 28, 2004 | 19.62 | 19.62 | 19.47 | 19.59 | 124,181 | +0.16(+0.81%) |
May 27, 2004 | 19.45 | 19.45 | 19.31 | 19.43 | 171,240 | +0.35(+1.82%) |
May 26, 2004 | 19.06 | 19.23 | 18.84 | 19.09 | 432,795 | +0.02(+0.12%) |
May 25, 2004 | 18.83 | 19.08 | 18.71 | 19.06 | 561,543 | +0.13(+0.71%) |
May 24, 2004 | 19.27 | 19.27 | 18.92 | 18.93 | 399,942 | +0.06(+0.33%) |
May 21, 2004 | 18.98 | 18.99 | 18.77 | 18.87 | 215,256 | +0.36(+1.96%) |
May 20, 2004 | 18.48 | 18.52 | 18.30 | 18.50 | 168,830 | +0.09(+0.51%) |
May 19, 2004 | 18.91 | 18.91 | 18.41 | 18.41 | 1,181,689 | +0.65(+3.69%) |
May 18, 2004 | 17.56 | 17.82 | 17.48 | 17.75 | 1,102,411 | +0.50(+2.88%) |
May 17, 2004 | 16.92 | 17.27 | 16.78 | 17.26 | 1,369,166 | -0.83(-4.58%) |
May 14, 2004 | 17.86 | 18.17 | 17.75 | 18.09 | 557,103 | -0.64(-3.41%) |
May 13, 2004 | 18.76 | 18.87 | 18.55 | 18.72 | 335,885 | -0.35(-1.86%) |
May 12, 2004 | 19.35 | 19.37 | 18.64 | 19.08 | 546,956 | +0.32(+1.72%) |
May 11, 2004 | 18.75 | 18.83 | 18.53 | 18.76 | 213,734 | +0.36(+1.97%) |
May 10, 2004 | 18.46 | 18.68 | 18.34 | 18.39 | 955,397 | -1.24(-6.31%) |
May 07, 2004 | 19.84 | 19.91 | 19.63 | 19.63 | 374,446 | -0.28(-1.39%) |
May 06, 2004 | 20.11 | 20.17 | 19.71 | 19.91 | 398,293 | -0.84(-4.07%) |
May 05, 2004 | 20.84 | 20.90 | 20.66 | 20.75 | 281,849 | +0.00(+0.00%) |
May 04, 2004 | 20.88 | 20.89 | 20.53 | 20.75 | 378,886 | +0.12(+0.57%) |
May 03, 2004 | 20.51 | 20.73 | 20.34 | 20.63 | 246,079 | +0.25(+1.24%) |
Apr 30, 2004 | 20.52 | 20.73 | 20.01 | 20.38 | 949,562 | -0.14(-0.69%) |
Apr 29, 2004 | 21.09 | 21.17 | 20.42 | 20.52 | 964,022 | -1.11(-5.14%) |
Apr 28, 2004 | 22.30 | 22.30 | 21.58 | 21.63 | 978,610 | -1.03(-4.56%) |
Apr 27, 2004 | 22.78 | 22.79 | 22.56 | 22.67 | 175,299 | -0.04(-0.17%) |
Apr 26, 2004 | 23.01 | 23.05 | 22.66 | 22.70 | 556,976 | -0.66(-2.83%) |
Apr 23, 2004 | 23.33 | 23.37 | 23.15 | 23.37 | 190,901 | +0.23(+0.99%) |
Apr 22, 2004 | 22.86 | 23.25 | 22.79 | 23.14 | 362,142 | -0.09(-0.37%) |
Apr 21, 2004 | 23.33 | 23.33 | 23.06 | 23.23 | 589,068 | +0.37(+1.62%) |
Apr 20, 2004 | 23.13 | 23.25 | 22.70 | 22.85 | 205,235 | +0.08(+0.35%) |
Apr 19, 2004 | 22.65 | 22.78 | 22.55 | 22.78 | 469,200 | +0.23(+1.01%) |
Apr 16, 2004 | 22.58 | 22.63 | 22.29 | 22.55 | 277,410 | -0.37(-1.62%) |
Apr 15, 2004 | 22.48 | 22.96 | 22.48 | 22.92 | 478,332 | -0.06(-0.27%) |
Apr 14, 2004 | 23.05 | 23.14 | 22.78 | 22.98 | 124,815 | -0.13(-0.58%) |
Apr 13, 2004 | 23.49 | 23.52 | 23.02 | 23.11 | 183,291 | -0.58(-2.43%) |
Apr 12, 2004 | 23.56 | 23.73 | 23.41 | 23.69 | 178,851 | +0.29(+1.25%) |
Apr 08, 2004 | 23.48 | 23.57 | 23.31 | 23.40 | 287,557 | +0.30(+1.30%) |
Apr 07, 2004 | 23.03 | 23.17 | 22.94 | 23.10 | 259,398 | +0.09(+0.38%) |
Apr 06, 2004 | 22.89 | 23.01 | 22.86 | 23.01 | 315,210 | +0.16(+0.69%) |
Apr 05, 2004 | 22.76 | 22.89 | 22.56 | 22.85 | 367,470 | +0.23(+1.01%) |
Apr 02, 2004 | 22.82 | 22.82 | 22.59 | 22.63 | 372,290 | +0.09(+0.42%) |
Apr 01, 2004 | 22.31 | 22.71 | 22.27 | 22.53 | 330,177 | +0.31(+1.38%) |
Mar 31, 2004 | 22.37 | 22.37 | 22.04 | 22.22 | 155,131 | +0.38(+1.73%) |
Mar 30, 2004 | 22.02 | 22.03 | 21.81 | 21.85 | 147,774 | -0.08(-0.36%) |
Mar 29, 2004 | 22.03 | 22.04 | 21.82 | 21.92 | 86,762 | +0.52(+2.43%) |
Mar 26, 2004 | 21.59 | 21.59 | 21.40 | 21.40 | 120,756 | -0.15(-0.69%) |
Mar 25, 2004 | 21.18 | 21.55 | 21.18 | 21.55 | 666,444 | +0.31(+1.45%) |
Mar 24, 2004 | 21.51 | 22.03 | 21.21 | 21.25 | 356,307 | -0.16(-0.74%) |
Mar 23, 2004 | 21.29 | 21.40 | 21.14 | 21.40 | 58,348 | +0.46(+2.18%) |
Mar 22, 2004 | 21.29 | 21.29 | 20.91 | 20.95 | 115,429 | -0.46(-2.14%) |
Mar 19, 2004 | 21.95 | 21.95 | 21.40 | 21.40 | 704,117 | -0.06(-0.26%) |
Mar 18, 2004 | 21.67 | 21.67 | 21.30 | 21.46 | 342,101 | -0.13(-0.62%) |
Mar 17, 2004 | 21.71 | 21.71 | 21.36 | 21.59 | 518,162 | +0.74(+3.55%) |
Mar 16, 2004 | 20.88 | 20.88 | 20.72 | 20.85 | 349,077 | +0.30(+1.46%) |
Mar 15, 2004 | 20.80 | 20.88 | 20.51 | 20.55 | 222,993 | -0.24(-1.14%) |
Mar 12, 2004 | 21.04 | 21.04 | 20.69 | 20.79 | 405,523 | -0.40(-1.90%) |
Mar 11, 2004 | 21.25 | 21.44 | 21.18 | 21.19 | 306,711 | -0.02(-0.07%) |
Mar 10, 2004 | 21.79 | 21.79 | 21.17 | 21.21 | 216,144 | -0.66(-3.03%) |
Mar 09, 2004 | 22.06 | 22.06 | 21.68 | 21.87 | 129,762 | -0.17(-0.75%) |
Mar 08, 2004 | 22.30 | 22.38 | 22.00 | 22.03 | 183,037 | -0.54(-2.41%) |
Mar 05, 2004 | 22.29 | 22.58 | 22.12 | 22.58 | 164,010 | +0.11(+0.49%) |
Mar 04, 2004 | 22.66 | 22.66 | 22.31 | 22.47 | 355,673 | +0.43(+1.97%) |
Mar 03, 2004 | 22.15 | 22.18 | 21.92 | 22.03 | 586,912 | -0.15(-0.68%) |
Mar 02, 2004 | 22.07 | 22.39 | 22.03 | 22.18 | 633,718 | +0.17(+0.79%) |
Mar 01, 2004 | 21.87 | 22.07 | 21.82 | 22.01 | 1,232,554 | +0.24(+1.09%) |
Feb 27, 2004 | 21.83 | 21.87 | 21.60 | 21.77 | 94,626 | +0.51(+2.41%) |
Feb 26, 2004 | 21.36 | 21.40 | 21.18 | 21.26 | 138,641 | -0.07(-0.33%) |
Feb 25, 2004 | 21.44 | 21.59 | 21.29 | 21.33 | 377,871 | +0.15(+0.71%) |
Feb 24, 2004 | 21.24 | 21.25 | 20.95 | 21.18 | 324,089 | -0.27(-1.25%) |
Feb 23, 2004 | 21.42 | 21.65 | 21.33 | 21.45 | 98,685 | -0.15(-0.69%) |
Feb 20, 2004 | 21.95 | 21.95 | 21.48 | 21.60 | 168,323 | -0.38(-1.72%) |
Feb 19, 2004 | 22.15 | 22.20 | 21.94 | 21.98 | 273,604 | -0.06(-0.25%) |
Feb 18, 2004 | 22.26 | 22.43 | 21.92 | 22.03 | 358,844 | -0.40(-1.79%) |
Feb 17, 2004 | 22.38 | 22.47 | 22.21 | 22.44 | 388,399 | +0.24(+1.07%) |
Feb 13, 2004 | 22.11 | 22.39 | 22.11 | 22.20 | 1,287,351 | +0.09(+0.43%) |
Feb 12, 2004 | 22.06 | 22.29 | 22.00 | 22.11 | 162,615 | -0.24(-1.09%) |
Feb 11, 2004 | 22.07 | 22.39 | 21.92 | 22.35 | 373,812 | +0.51(+2.35%) |
Feb 10, 2004 | 21.82 | 21.94 | 21.77 | 21.84 | 314,322 | +0.21(+0.95%) |
Feb 09, 2004 | 21.58 | 21.80 | 21.58 | 21.63 | 169,465 | +0.24(+1.11%) |
Feb 06, 2004 | 21.28 | 21.44 | 21.13 | 21.40 | 101,602 | +0.58(+2.80%) |
Feb 05, 2004 | 20.70 | 20.88 | 20.70 | 20.81 | 106,549 | +0.31(+1.50%) |
Feb 04, 2004 | 20.58 | 20.73 | 20.50 | 20.51 | 334,871 | -0.25(-1.22%) |
Feb 03, 2004 | 21.00 | 21.00 | 20.66 | 20.76 | 356,561 | -0.32(-1.50%) |
Feb 02, 2004 | 21.36 | 21.36 | 21.01 | 21.07 | 362,142 | +0.12(+0.56%) |
Jan 30, 2004 | 21.16 | 21.16 | 20.81 | 20.95 | 119,741 | -0.09(-0.45%) |
Jan 29, 2004 | 21.09 | 21.09 | 20.72 | 21.05 | 1,063,089 | -0.04(-0.19%) |
Jan 28, 2004 | 21.29 | 21.67 | 21.05 | 21.09 | 107,057 | -0.03(-0.15%) |
Jan 27, 2004 | 21.55 | 21.62 | 20.98 | 21.12 | 393,727 | -0.80(-3.63%) |
Jan 26, 2004 | 21.59 | 22.03 | 21.40 | 21.92 | 279,947 | +0.47(+2.21%) |
Jan 23, 2004 | 21.83 | 21.85 | 21.33 | 21.44 | 138,768 | -0.45(-2.05%) |
Jan 22, 2004 | 21.51 | 21.92 | 21.44 | 21.89 | 428,863 | +0.39(+1.80%) |
Jan 21, 2004 | 21.36 | 21.52 | 21.14 | 21.51 | 440,152 | +0.39(+1.87%) |
Jan 20, 2004 | 21.44 | 21.44 | 20.97 | 21.11 | 181,007 | +0.28(+1.36%) |
Jan 16, 2004 | 20.80 | 20.97 | 20.73 | 20.83 | 79,531 | +0.10(+0.49%) |
Jan 15, 2004 | 20.88 | 20.93 | 20.62 | 20.73 | 87,396 | -0.17(-0.79%) |
Jan 14, 2004 | 21.00 | 21.08 | 20.76 | 20.89 | 142,573 | +0.24(+1.14%) |
Jan 13, 2004 | 21.09 | 21.09 | 20.54 | 20.66 | 340,071 | -0.43(-2.06%) |
Jan 12, 2004 | 21.24 | 21.24 | 20.89 | 21.09 | 508,014 | +0.51(+2.49%) |
Jan 09, 2004 | 20.66 | 20.88 | 20.50 | 20.58 | 558,118 | +0.28(+1.40%) |
Jan 08, 2004 | 20.22 | 20.29 | 19.99 | 20.29 | 61,646 | +0.17(+0.82%) |
Jan 07, 2004 | 20.02 | 20.21 | 19.72 | 20.13 | 385,736 | +0.06(+0.31%) |
Jan 06, 2004 | 20.49 | 20.54 | 20.06 | 20.06 | 921,149 | -0.32(-1.55%) |
Jan 05, 2004 | 20.13 | 20.65 | 20.13 | 20.38 | 223,754 | +0.12(+0.58%) |
Jan 02, 2004 | 19.94 | 20.50 | 19.94 | 20.26 | 757,899 | +0.52(+2.64%) |
Dec 31, 2003 | 19.47 | 19.75 | 19.47 | 19.74 | 37,926 | +0.08(+0.40%) |
Dec 30, 2003 | 19.70 | 19.71 | 19.59 | 19.66 | 165,659 | +0.39(+2.05%) |
Dec 29, 2003 | 19.19 | 19.43 | 19.17 | 19.27 | 107,564 | +0.21(+1.12%) |
Dec 26, 2003 | 18.85 | 19.16 | 18.85 | 19.05 | 10,020 | -0.06(-0.33%) |
Dec 24, 2003 | 18.91 | 19.16 | 18.91 | 19.12 | 41,605 | -0.04(-0.21%) |
Dec 23, 2003 | 19.16 | 19.22 | 19.04 | 19.16 | 61,900 | -0.13(-0.65%) |
Dec 22, 2003 | 19.15 | 19.39 | 19.09 | 19.28 | 102,364 | -0.15(-0.77%) |
Dec 19, 2003 | 19.39 | 19.61 | 19.39 | 19.43 | 55,685 | -0.13(-0.69%) |
Dec 18, 2003 | 19.54 | 19.61 | 19.48 | 19.57 | 140,924 | +0.46(+2.39%) |
Dec 17, 2003 | 20.27 | 20.27 | 19.10 | 19.11 | 99,192 | -0.39(-2.02%) |
Dec 16, 2003 | 19.31 | 19.58 | 19.28 | 19.50 | 380,028 | -0.10(-0.52%) |
Dec 15, 2003 | 19.89 | 19.89 | 19.68 | 19.61 | 326,499 | +0.03(+0.16%) |
Dec 12, 2003 | 19.54 | 19.61 | 19.51 | 19.58 | 80,039 | +0.08(+0.40%) |
Dec 11, 2003 | 19.11 | 19.58 | 19.11 | 19.50 | 144,222 | +0.58(+3.04%) |
Dec 10, 2003 | 19.09 | 19.20 | 18.92 | 18.92 | 66,466 | +0.30(+1.61%) |
Dec 09, 2003 | 18.97 | 18.97 | 18.78 | 18.62 | 131,284 | -0.35(-1.87%) |
Dec 08, 2003 | 18.54 | 18.98 | 18.54 | 18.98 | 169,718 | +0.20(+1.09%) |
Dec 05, 2003 | 19.02 | 19.02 | 18.83 | 18.77 | 149,930 | -0.67(-3.45%) |
Dec 04, 2003 | 19.24 | 19.44 | 19.22 | 19.44 | 95,133 | +0.12(+0.61%) |
Dec 03, 2003 | 19.54 | 19.54 | 19.31 | 19.32 | 114,414 | -0.09(-0.45%) |
Dec 02, 2003 | 19.46 | 19.46 | 19.39 | 19.41 | 402,099 | -0.16(-0.81%) |
Dec 01, 2003 | 19.20 | 19.55 | 19.16 | 19.57 | 760,182 | +0.91(+4.86%) |
Nov 28, 2003 | 18.76 | 18.76 | 18.64 | 18.66 | 27,525 | +0.21(+1.15%) |
Nov 26, 2003 | 18.35 | 18.64 | 18.41 | 18.45 | 89,298 | +0.10(+0.56%) |
Nov 25, 2003 | 18.35 | 18.35 | 18.35 | 18.35 | 38,434 | +0.15(+0.82%) |
Nov 24, 2003 | 18.13 | 18.13 | 18.13 | 18.20 | 135,597 | -0.17(-0.90%) |
Nov 21, 2003 | 18.34 | 18.36 | 18.23 | 18.36 | 16,743 | +0.02(+0.13%) |
Nov 20, 2003 | 18.59 | 18.59 | 18.14 | 18.34 | 234,663 | -0.39(-2.06%) |
Nov 19, 2003 | 18.71 | 18.72 | 18.53 | 18.72 | 153,736 | -0.39(-2.06%) |
Nov 18, 2003 | 19.24 | 19.31 | 19.08 | 19.12 | 173,777 | +0.09(+0.50%) |
Nov 17, 2003 | 19.12 | 19.12 | 18.85 | 19.02 | 186,208 | -0.67(-3.40%) |
Nov 14, 2003 | 19.91 | 19.91 | 19.54 | 19.69 | 106,676 | -0.22(-1.11%) |
Nov 13, 2003 | 20.05 | 20.05 | 19.90 | 19.91 | 179,866 | +0.25(+1.28%) |
Nov 12, 2003 | 19.60 | 19.80 | 19.57 | 19.66 | 438,503 | +0.44(+2.30%) |
Nov 11, 2003 | 19.22 | 19.22 | 19.22 | 19.22 | 26,637 | -0.14(-0.73%) |
Nov 10, 2003 | 19.44 | 19.50 | 19.36 | 19.36 | 46,298 | -0.16(-0.81%) |
Nov 07, 2003 | 19.48 | 19.53 | 19.43 | 19.52 | 178,851 | +0.40(+2.10%) |
Nov 06, 2003 | 18.93 | 19.41 | 18.93 | 19.12 | 212,846 | -0.49(-2.49%) |
Nov 05, 2003 | 19.24 | 19.61 | 19.35 | 19.61 | 195,975 | +0.49(+2.56%) |
Nov 04, 2003 | 19.24 | 19.35 | 19.12 | 19.12 | 27,658 | -0.14(-0.74%) |
Nov 03, 2003 | 19.35 | 19.35 | 19.24 | 19.26 | 89,183 | +0.15(+0.78%) |
Oct 31, 2003 | 19.13 | 19.13 | 19.00 | 19.11 | 69,257 | +0.07(+0.37%) |
Oct 30, 2003 | 19.00 | 19.29 | 19.00 | 19.04 | 61,012 | +0.13(+0.67%) |
Oct 29, 2003 | 18.98 | 18.98 | 18.68 | 18.91 | 56,065 | +0.03(+0.17%) |
Oct 28, 2003 | 18.72 | 18.83 | 18.47 | 18.88 | 154,116 | +0.51(+2.79%) |
Oct 27, 2003 | 18.08 | 18.53 | 18.08 | 18.37 | 56,192 | +0.61(+3.42%) |
Oct 24, 2003 | 18.09 | 18.09 | 17.75 | 17.76 | 66,593 | -0.29(-1.62%) |
Oct 23, 2003 | 18.40 | 18.40 | 18.01 | 18.05 | 136,231 | -0.51(-2.76%) |
Oct 22, 2003 | 18.65 | 18.83 | 18.50 | 18.57 | 95,387 | -0.30(-1.59%) |
Oct 21, 2003 | 18.91 | 18.91 | 18.64 | 18.87 | 59,744 | +0.18(+0.97%) |
Oct 20, 2003 | 18.91 | 18.91 | 18.61 | 18.68 | 96,909 | +0.32(+1.72%) |
Oct 17, 2003 | 19.07 | 19.07 | 18.45 | 18.37 | 78,897 | -0.67(-3.52%) |
Oct 16, 2003 | 18.92 | 19.07 | 18.76 | 19.04 | 114,794 | +0.65(+3.56%) |
Oct 15, 2003 | 18.92 | 18.92 | 18.38 | 18.38 | 113,526 | -0.46(-2.43%) |
Oct 14, 2003 | 19.11 | 19.11 | 19.11 | 18.84 | 98,431 | -0.39(-2.01%) |
Oct 13, 2003 | 18.91 | 19.22 | 18.91 | 19.23 | 55,811 | +0.35(+1.84%) |
Oct 10, 2003 | 18.69 | 18.88 | 18.68 | 18.88 | 72,428 | +0.62(+3.41%) |
Oct 09, 2003 | 18.28 | 18.28 | 18.28 | 18.26 | 70,525 | +0.48(+2.71%) |
Oct 08, 2003 | 18.02 | 18.02 | 18.02 | 17.78 | 55,685 | -0.29(-1.61%) |
Oct 07, 2003 | 18.26 | 18.26 | 17.90 | 18.07 | 106,042 | -0.20(-1.08%) |
Oct 06, 2003 | 18.36 | 18.38 | 18.33 | 18.27 | 251,280 | -0.03(-0.17%) |
Oct 03, 2003 | 18.14 | 18.34 | 18.14 | 18.30 | 160,332 | +0.40(+2.25%) |
Oct 02, 2003 | 17.82 | 17.90 | 17.75 | 17.90 | 248,235 | +0.40(+2.30%) |
Oct 01, 2003 | 16.99 | 17.53 | 16.99 | 17.49 | 191,028 | +0.65(+3.89%) |
Sep 30, 2003 | 16.92 | 17.03 | 16.67 | 16.84 | 139,529 | -0.24(-1.43%) |
Sep 29, 2003 | 17.12 | 17.13 | 16.95 | 17.08 | 76,233 | +0.11(+0.65%) |
Sep 26, 2003 | 17.03 | 17.07 | 16.84 | 16.97 | 64,564 | -0.20(-1.19%) |
Sep 25, 2003 | 17.42 | 17.42 | 17.15 | 17.18 | 364,172 | -0.10(-0.59%) |
Sep 24, 2003 | 17.74 | 17.74 | 17.29 | 17.28 | 384,087 | -0.34(-1.92%) |
Sep 23, 2003 | 17.35 | 17.54 | 17.35 | 17.62 | 305,823 | +0.27(+1.54%) |
Sep 22, 2003 | 18.16 | 17.80 | 17.34 | 17.35 | 325,991 | -0.81(-4.47%) |
Sep 19, 2003 | 18.36 | 18.36 | 17.94 | 18.16 | 192,931 | -0.35(-1.92%) |
Sep 18, 2003 | 18.18 | 18.68 | 18.18 | 18.52 | 104,139 | -0.02(-0.09%) |
Sep 17, 2003 | 18.60 | 18.76 | 18.57 | 18.53 | 183,291 | -0.07(-0.38%) |
Sep 16, 2003 | 18.53 | 18.68 | 18.52 | 18.61 | 90,060 | +0.58(+3.24%) |
Sep 15, 2003 | 18.13 | 18.13 | 17.94 | 18.02 | 300,496 | -0.13(-0.69%) |
Sep 12, 2003 | 18.61 | 18.61 | 18.03 | 18.15 | 156,526 | -0.38(-2.04%) |
Sep 11, 2003 | 18.02 | 18.61 | 18.02 | 18.53 | 117,965 | +0.35(+1.95%) |
Sep 10, 2003 | 19.00 | 19.00 | 18.05 | 18.17 | 591,859 | -0.20(-1.07%) |
Sep 09, 2003 | 18.76 | 18.87 | 18.37 | 18.37 | 205,362 | -0.43(-2.27%) |
Sep 08, 2003 | 18.76 | 18.83 | 18.63 | 18.79 | 45,410 | +0.24(+1.27%) |
Sep 05, 2003 | 18.60 | 18.60 | 18.39 | 18.56 | 113,019 | -0.12(-0.63%) |
Sep 04, 2003 | 18.60 | 18.71 | 18.44 | 18.68 | 6,722 | +0.10(+0.55%) |
Sep 03, 2003 | 18.76 | 18.84 | 18.57 | 18.57 | 179,866 | -0.15(-0.80%) |
Sep 02, 2003 | 18.50 | 18.72 | 18.50 | 18.72 | 210,943 | +0.28(+1.54%) |
Aug 29, 2003 | 18.30 | 18.44 | 18.16 | 18.44 | 117,712 | +0.27(+1.47%) |
Aug 28, 2003 | 18.12 | 18.17 | 17.94 | 18.17 | 48,581 | -0.14(-0.77%) |
Aug 27, 2003 | 18.35 | 18.35 | 18.16 | 18.31 | 159,571 | -0.03(-0.17%) |
Aug 26, 2003 | 18.14 | 18.35 | 17.90 | 18.35 | 567,378 | -0.02(-0.09%) |
Aug 25, 2003 | 18.72 | 18.72 | 18.23 | 18.36 | 40,970 | -0.05(-0.26%) |
Aug 22, 2003 | 18.91 | 18.91 | 18.41 | 18.41 | 145,237 | -0.24(-1.27%) |
Aug 21, 2003 | 18.59 | 18.72 | 18.38 | 18.64 | 166,420 | +0.68(+3.77%) |
Aug 20, 2003 | 17.91 | 18.00 | 17.76 | 17.97 | 214,495 | +0.07(+0.40%) |
Aug 19, 2003 | 17.91 | 17.91 | 17.75 | 17.90 | 79,658 | +0.16(+0.89%) |
Aug 18, 2003 | 17.56 | 17.75 | 17.56 | 17.74 | 107,184 | +0.08(+0.45%) |
Aug 15, 2003 | 17.42 | 17.66 | 17.42 | 17.66 | 20,295 | +0.12(+0.67%) |
Aug 14, 2003 | 17.72 | 17.72 | 17.18 | 17.54 | 554,440 | +0.61(+3.59%) |
Aug 13, 2003 | 17.18 | 17.18 | 16.92 | 16.93 | 38,687 | +0.34(+2.04%) |
Aug 12, 2003 | 16.80 | 16.87 | 16.59 | 16.59 | 72,935 | -0.28(-1.68%) |
Aug 11, 2003 | 17.06 | 17.09 | 16.86 | 16.88 | 221,091 | +0.06(+0.33%) |
Aug 08, 2003 | 17.18 | 17.18 | 16.82 | 16.82 | 164,898 | -0.21(-1.25%) |
Aug 07, 2003 | 17.06 | 17.21 | 16.96 | 17.04 | 143,081 | +0.10(+0.61%) |
Aug 06, 2003 | 16.76 | 17.10 | 16.76 | 16.93 | 390,682 | -0.24(-1.38%) |
Aug 05, 2003 | 17.23 | 17.27 | 17.17 | 17.17 | 151,579 | -0.13(-0.77%) |
Aug 04, 2003 | 17.49 | 17.49 | 17.22 | 17.30 | 320,664 | -0.14(-0.81%) |
Aug 01, 2003 | 17.51 | 17.51 | 17.31 | 17.45 | 489,114 | +0.34(+1.98%) |
Jul 31, 2003 | 17.08 | 17.53 | 17.08 | 17.11 | 114,794 | -0.34(-1.94%) |
Jul 30, 2003 | 17.42 | 17.45 | 17.22 | 17.45 | 79,151 | -0.13(-0.76%) |
Jul 29, 2003 | 17.59 | 17.59 | 17.27 | 17.58 | 76,107 | +0.24(+1.36%) |
Jul 28, 2003 | 17.44 | 17.57 | 17.18 | 17.34 | 234,663 | +0.04(+0.23%) |
Jul 25, 2003 | 17.11 | 17.42 | 17.04 | 17.30 | 88,664 | +0.33(+1.95%) |
Jul 24, 2003 | 16.95 | 17.15 | 16.83 | 16.97 | 38,307 | +0.32(+1.89%) |
Jul 23, 2003 | 16.52 | 16.74 | 16.52 | 16.66 | 109,974 | -0.25(-1.49%) |
Jul 22, 2003 | 16.68 | 16.91 | 16.68 | 16.91 | 355,546 | +0.50(+3.08%) |
Jul 21, 2003 | 16.86 | 16.86 | 16.37 | 16.41 | 52,006 | -0.47(-2.76%) |
Jul 18, 2003 | 16.63 | 16.87 | 16.56 | 16.87 | 134,075 | +0.08(+0.47%) |
Jul 17, 2003 | 16.89 | 16.89 | 16.63 | 16.79 | 624,078 | -0.55(-3.18%) |
Jul 16, 2003 | 17.42 | 17.53 | 17.19 | 17.34 | 70,525 | +0.15(+0.87%) |
Jul 15, 2003 | 17.12 | 17.55 | 17.12 | 17.19 | 78,770 | -0.54(-3.07%) |
Jul 14, 2003 | 17.74 | 17.92 | 17.34 | 17.74 | 1,124,482 | +0.70(+4.12%) |
Jul 11, 2003 | 16.88 | 17.22 | 16.88 | 17.04 | 275,000 | +0.27(+1.60%) |
Jul 10, 2003 | 17.15 | 17.15 | 16.69 | 16.77 | 264,218 | -0.50(-2.88%) |
Jul 09, 2003 | 17.03 | 17.29 | 16.99 | 17.27 | 180,627 | -0.07(-0.41%) |
Jul 08, 2003 | 17.26 | 17.34 | 16.94 | 17.34 | 428,863 | +0.58(+3.48%) |
Jul 07, 2003 | 16.79 | 17.15 | 16.75 | 16.75 | 252,041 | +0.27(+1.63%) |
Jul 03, 2003 | 16.36 | 16.51 | 16.17 | 16.48 | 79,531 | +0.12(+0.72%) |
Jul 02, 2003 | 16.17 | 16.48 | 16.17 | 16.37 | 150,565 | +0.44(+2.77%) |