Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 20.83 | 20.92 | 20.59 | 20.83 | 449,996 | +0.12(+0.59%) |
Jun 29, 2004 | 21.01 | 21.08 | 20.61 | 20.71 | 369,458 | -0.30(-1.43%) |
Jun 28, 2004 | 21.20 | 21.21 | 21.01 | 21.01 | 327,552 | -0.37(-1.74%) |
Jun 25, 2004 | 21.20 | 21.40 | 21.19 | 21.38 | 349,815 | +0.31(+1.48%) |
Jun 24, 2004 | 21.23 | 21.36 | 21.07 | 21.07 | 138,158 | -0.07(-0.32%) |
Jun 23, 2004 | 21.20 | 21.26 | 21.14 | 21.14 | 238,339 | -0.03(-0.14%) |
Jun 22, 2004 | 21.31 | 21.38 | 21.15 | 21.17 | 199,707 | -0.09(-0.43%) |
Jun 21, 2004 | 21.23 | 21.35 | 21.11 | 21.26 | 152,235 | +0.06(+0.29%) |
Jun 18, 2004 | 21.02 | 21.21 | 20.92 | 21.20 | 360,291 | +0.18(+0.84%) |
Jun 17, 2004 | 21.13 | 21.13 | 20.93 | 21.02 | 288,593 | -0.10(-0.49%) |
Jun 16, 2004 | 20.98 | 21.17 | 20.80 | 21.12 | 119,169 | +0.15(+0.70%) |
Jun 15, 2004 | 20.73 | 20.99 | 20.70 | 20.98 | 212,966 | +0.36(+1.75%) |
Jun 14, 2004 | 20.74 | 20.88 | 20.53 | 20.62 | 810,451 | -0.37(-1.75%) |
Jun 10, 2004 | 21.05 | 21.05 | 20.77 | 20.98 | 162,548 | +0.03(+0.15%) |
Jun 09, 2004 | 21.15 | 21.21 | 20.95 | 20.95 | 203,472 | -0.13(-0.64%) |
Jun 08, 2004 | 21.19 | 21.19 | 20.98 | 21.09 | 156,164 | -0.02(-0.12%) |
Jun 07, 2004 | 20.95 | 21.16 | 20.92 | 21.11 | 136,193 | +0.21(+0.99%) |
Jun 04, 2004 | 20.94 | 21.11 | 20.74 | 20.90 | 165,986 | +0.12(+0.59%) |
Jun 03, 2004 | 21.01 | 21.08 | 20.76 | 20.78 | 162,221 | -0.30(-1.42%) |
Jun 02, 2004 | 20.59 | 21.08 | 20.50 | 21.08 | 229,499 | +0.45(+2.16%) |
Jun 01, 2004 | 20.78 | 20.87 | 20.46 | 20.64 | 289,739 | -0.21(-1.00%) |
May 28, 2004 | 20.80 | 20.92 | 20.76 | 20.84 | 120,315 | +0.13(+0.65%) |
May 27, 2004 | 20.87 | 20.89 | 20.59 | 20.71 | 271,569 | +0.09(+0.44%) |
May 26, 2004 | 20.34 | 20.62 | 20.14 | 20.62 | 431,498 | +0.37(+1.84%) |
May 25, 2004 | 19.85 | 20.25 | 19.80 | 20.25 | 213,621 | +0.45(+2.25%) |
May 24, 2004 | 19.85 | 20.11 | 19.62 | 19.80 | 337,865 | +0.08(+0.40%) |
May 21, 2004 | 19.82 | 19.98 | 19.60 | 19.72 | 401,869 | +0.17(+0.88%) |
May 20, 2004 | 19.40 | 19.60 | 19.30 | 19.55 | 305,944 | +0.21(+1.11%) |
May 19, 2004 | 19.95 | 20.09 | 19.32 | 19.33 | 267,476 | -0.57(-2.88%) |
May 18, 2004 | 19.33 | 19.92 | 19.33 | 19.91 | 578,168 | +0.64(+3.30%) |
May 17, 2004 | 18.94 | 19.32 | 18.45 | 19.27 | 316,585 | +0.27(+1.41%) |
May 14, 2004 | 18.94 | 19.21 | 18.94 | 19.00 | 188,575 | -0.01(-0.03%) |
May 13, 2004 | 19.00 | 19.18 | 19.00 | 19.01 | 181,046 | +0.01(+0.03%) |
May 12, 2004 | 18.94 | 19.13 | 18.57 | 19.00 | 159,602 | +0.16(+0.84%) |
May 11, 2004 | 18.83 | 19.24 | 18.75 | 18.85 | 235,392 | +0.14(+0.75%) |
May 10, 2004 | 19.15 | 19.15 | 18.31 | 18.71 | 581,606 | -0.56(-2.92%) |
May 07, 2004 | 19.46 | 19.46 | 19.21 | 19.27 | 445,085 | -0.19(-0.97%) |
May 06, 2004 | 19.24 | 19.54 | 19.03 | 19.46 | 289,248 | +0.13(+0.66%) |
May 05, 2004 | 19.49 | 19.49 | 19.18 | 19.33 | 229,335 | -0.07(-0.38%) |
May 04, 2004 | 19.05 | 19.46 | 19.05 | 19.40 | 413,983 | +0.30(+1.57%) |
May 03, 2004 | 19.19 | 19.19 | 19.00 | 19.10 | 278,771 | -0.05(-0.25%) |
Apr 30, 2004 | 19.44 | 19.46 | 19.00 | 19.15 | 340,648 | -0.24(-1.26%) |
Apr 29, 2004 | 19.71 | 19.92 | 19.18 | 19.40 | 195,287 | -0.32(-1.61%) |
Apr 28, 2004 | 19.98 | 19.98 | 19.70 | 19.71 | 205,109 | -0.31(-1.53%) |
Apr 27, 2004 | 19.73 | 20.02 | 19.60 | 20.02 | 246,687 | +0.36(+1.83%) |
Apr 26, 2004 | 19.67 | 19.82 | 19.60 | 19.66 | 225,570 | -0.01(-0.06%) |
Apr 23, 2004 | 19.82 | 19.84 | 19.60 | 19.67 | 255,035 | -0.12(-0.62%) |
Apr 22, 2004 | 19.32 | 19.79 | 19.24 | 19.79 | 209,856 | +0.42(+2.18%) |
Apr 21, 2004 | 19.03 | 19.43 | 18.94 | 19.37 | 276,807 | +0.46(+2.46%) |
Apr 20, 2004 | 19.62 | 19.70 | 18.91 | 18.91 | 347,195 | -0.64(-3.25%) |
Apr 19, 2004 | 19.70 | 19.70 | 19.26 | 19.54 | 375,023 | -0.09(-0.47%) |
Apr 16, 2004 | 19.44 | 19.76 | 19.24 | 19.63 | 323,296 | +0.20(+1.04%) |
Apr 15, 2004 | 19.03 | 19.55 | 19.03 | 19.43 | 146,833 | +0.33(+1.73%) |
Apr 14, 2004 | 18.51 | 19.27 | 18.51 | 19.10 | 314,784 | -0.09(-0.45%) |
Apr 13, 2004 | 19.54 | 19.67 | 18.98 | 19.19 | 420,039 | -0.32(-1.63%) |
Apr 12, 2004 | 20.85 | 20.85 | 19.48 | 19.51 | 584,552 | -1.50(-7.13%) |
Apr 08, 2004 | 21.50 | 21.57 | 21.00 | 21.00 | 226,553 | -0.45(-2.11%) |
Apr 07, 2004 | 20.92 | 21.91 | 20.90 | 21.45 | 892,953 | +0.59(+2.84%) |
Apr 06, 2004 | 21.38 | 21.38 | 20.77 | 20.86 | 373,714 | -0.41(-1.92%) |
Apr 05, 2004 | 22.07 | 22.07 | 21.27 | 21.27 | 375,515 | -0.79(-3.60%) |
Apr 02, 2004 | 22.14 | 22.14 | 22.03 | 22.07 | 224,097 | -0.01(-0.03%) |
Apr 01, 2004 | 21.69 | 22.07 | 21.69 | 22.07 | 146,833 | +0.38(+1.77%) |
Mar 31, 2004 | 21.63 | 21.83 | 21.60 | 21.69 | 475,696 | +0.03(+0.14%) |
Mar 30, 2004 | 21.38 | 21.66 | 21.25 | 21.66 | 158,619 | +0.27(+1.29%) |
Mar 29, 2004 | 21.27 | 21.38 | 21.14 | 21.38 | 349,487 | -0.12(-0.57%) |
Mar 26, 2004 | 21.62 | 21.63 | 21.46 | 21.50 | 165,658 | -0.11(-0.51%) |
Mar 25, 2004 | 21.06 | 21.63 | 21.06 | 21.61 | 261,092 | +0.66(+3.15%) |
Mar 24, 2004 | 21.30 | 21.35 | 20.95 | 20.95 | 121,952 | -0.25(-1.18%) |
Mar 23, 2004 | 21.25 | 21.34 | 21.09 | 21.20 | 156,164 | +0.07(+0.35%) |
Mar 22, 2004 | 21.26 | 21.38 | 21.04 | 21.13 | 261,583 | +0.14(+0.67%) |
Mar 19, 2004 | 21.01 | 21.09 | 20.86 | 20.99 | 135,375 | +0.10(+0.47%) |
Mar 18, 2004 | 20.84 | 20.98 | 20.77 | 20.89 | 115,077 | +0.03(+0.15%) |
Mar 17, 2004 | 20.53 | 20.86 | 20.53 | 20.86 | 253,235 | +0.46(+2.25%) |
Mar 16, 2004 | 20.56 | 20.59 | 20.18 | 20.40 | 290,721 | -0.01(-0.03%) |
Mar 15, 2004 | 20.92 | 20.92 | 20.41 | 20.41 | 154,036 | -0.42(-2.02%) |
Mar 12, 2004 | 20.74 | 20.93 | 20.68 | 20.83 | 221,969 | +0.34(+1.67%) |
Mar 11, 2004 | 20.77 | 20.89 | 20.49 | 20.49 | 97,070 | -0.29(-1.38%) |
Mar 10, 2004 | 21.08 | 21.19 | 20.78 | 20.78 | 148,798 | -0.21(-1.02%) |
Mar 09, 2004 | 21.14 | 21.20 | 20.86 | 20.99 | 103,782 | -0.09(-0.43%) |
Mar 08, 2004 | 21.44 | 21.47 | 21.02 | 21.08 | 141,268 | -0.27(-1.26%) |
Mar 05, 2004 | 21.46 | 21.49 | 21.30 | 21.35 | 97,070 | -0.11(-0.51%) |
Mar 04, 2004 | 21.28 | 21.46 | 21.08 | 21.46 | 89,704 | +0.24(+1.15%) |
Mar 03, 2004 | 21.09 | 21.28 | 21.01 | 21.22 | 243,904 | +0.19(+0.90%) |
Mar 02, 2004 | 21.05 | 21.09 | 20.90 | 21.03 | 196,597 | +0.03(+0.15%) |
Mar 01, 2004 | 20.56 | 21.10 | 20.56 | 21.00 | 189,230 | +0.59(+2.90%) |
Feb 27, 2004 | 20.62 | 20.87 | 20.40 | 20.40 | 209,692 | -0.17(-0.83%) |
Feb 26, 2004 | 20.55 | 20.90 | 20.46 | 20.57 | 220,169 | +0.02(+0.12%) |
Feb 25, 2004 | 20.20 | 20.55 | 20.19 | 20.55 | 187,757 | +0.42(+2.09%) |
Feb 24, 2004 | 20.17 | 20.34 | 20.11 | 20.13 | 217,549 | -0.04(-0.21%) |
Feb 23, 2004 | 20.32 | 20.32 | 20.06 | 20.17 | 104,273 | +0.01(+0.03%) |
Feb 20, 2004 | 20.28 | 20.31 | 20.14 | 20.17 | 114,095 | +0.01(+0.03%) |
Feb 19, 2004 | 20.25 | 20.34 | 20.16 | 20.16 | 126,208 | +0.02(+0.12%) |
Feb 18, 2004 | 20.83 | 20.89 | 20.13 | 20.14 | 225,570 | -0.33(-1.61%) |
Feb 17, 2004 | 20.53 | 20.56 | 20.31 | 20.46 | 182,191 | +0.09(+0.42%) |
Feb 13, 2004 | 20.92 | 20.92 | 20.38 | 20.38 | 118,351 | -0.45(-2.17%) |
Feb 12, 2004 | 21.17 | 21.17 | 20.68 | 20.83 | 95,106 | -0.24(-1.16%) |
Feb 11, 2004 | 21.22 | 21.26 | 20.93 | 21.08 | 123,752 | -0.21(-1.00%) |
Feb 10, 2004 | 20.63 | 21.29 | 20.56 | 21.29 | 233,591 | +0.54(+2.59%) |
Feb 09, 2004 | 21.50 | 21.50 | 20.74 | 20.75 | 287,283 | -0.29(-1.39%) |
Feb 06, 2004 | 20.72 | 21.05 | 20.67 | 21.05 | 228,026 | +0.40(+1.92%) |
Feb 05, 2004 | 20.45 | 20.65 | 20.39 | 20.65 | 374,696 | +0.83(+4.19%) |
Feb 04, 2004 | 20.43 | 20.45 | 19.82 | 19.82 | 315,111 | -0.61(-2.99%) |
Feb 03, 2004 | 20.10 | 20.61 | 20.09 | 20.43 | 128,991 | +0.31(+1.55%) |
Feb 02, 2004 | 20.01 | 20.19 | 20.00 | 20.12 | 185,956 | +0.11(+0.55%) |
Jan 30, 2004 | 20.01 | 20.17 | 19.92 | 20.01 | 156,491 | +0.00(+0.00%) |
Jan 29, 2004 | 19.87 | 20.04 | 19.73 | 20.01 | 125,389 | +0.18(+0.92%) |
Jan 28, 2004 | 20.14 | 20.19 | 19.76 | 19.82 | 164,185 | -0.21(-1.07%) |
Jan 27, 2004 | 20.10 | 20.18 | 20.01 | 20.04 | 154,691 | +0.00(+0.00%) |
Jan 26, 2004 | 19.98 | 20.04 | 19.88 | 20.04 | 133,574 | +0.06(+0.31%) |
Jan 23, 2004 | 19.69 | 19.98 | 19.60 | 19.98 | 138,158 | +0.29(+1.46%) |
Jan 22, 2004 | 19.65 | 19.76 | 19.56 | 19.69 | 117,696 | +0.09(+0.44%) |
Jan 21, 2004 | 19.46 | 19.64 | 19.36 | 19.60 | 86,430 | +0.25(+1.29%) |
Jan 20, 2004 | 19.41 | 19.49 | 19.33 | 19.35 | 184,647 | +0.00(+0.00%) |
Jan 16, 2004 | 19.70 | 19.70 | 19.33 | 19.35 | 226,062 | -0.26(-1.31%) |
Jan 15, 2004 | 19.76 | 19.76 | 19.38 | 19.61 | 429,043 | -0.30(-1.50%) |
Jan 14, 2004 | 19.85 | 19.95 | 19.79 | 19.91 | 179,245 | +0.18(+0.93%) |
Jan 13, 2004 | 19.79 | 19.79 | 19.43 | 19.73 | 345,231 | -0.02(-0.12%) |
Jan 12, 2004 | 19.79 | 19.92 | 19.70 | 19.75 | 108,365 | +0.07(+0.37%) |
Jan 09, 2004 | 19.92 | 19.92 | 19.60 | 19.68 | 238,666 | -0.18(-0.89%) |
Jan 08, 2004 | 19.95 | 20.03 | 19.85 | 19.85 | 184,319 | -0.03(-0.15%) |
Jan 07, 2004 | 20.06 | 20.13 | 19.81 | 19.88 | 249,634 | -0.09(-0.43%) |
Jan 06, 2004 | 20.22 | 20.25 | 19.97 | 19.97 | 235,719 | -0.16(-0.79%) |
Jan 05, 2004 | 20.10 | 20.27 | 20.10 | 20.13 | 223,770 | +0.09(+0.46%) |
Jan 02, 2004 | 20.01 | 20.10 | 19.98 | 20.04 | 137,667 | +0.03(+0.15%) |
Dec 31, 2003 | 20.20 | 20.26 | 19.95 | 20.01 | 205,109 | -0.15(-0.76%) |
Dec 30, 2003 | 20.26 | 20.26 | 20.06 | 20.16 | 146,015 | -0.02(-0.09%) |
Dec 29, 2003 | 20.07 | 20.23 | 20.06 | 20.18 | 251,434 | -0.20(-0.96%) |
Dec 26, 2003 | 20.46 | 20.50 | 20.32 | 20.37 | 74,480 | -0.04(-0.18%) |
Dec 24, 2003 | 20.45 | 20.49 | 20.40 | 20.41 | 75,626 | -0.09(-0.42%) |
Dec 23, 2003 | 20.28 | 20.51 | 20.28 | 20.50 | 201,671 | +0.20(+0.99%) |
Dec 22, 2003 | 20.14 | 20.29 | 20.06 | 20.29 | 149,125 | +0.15(+0.76%) |
Dec 19, 2003 | 19.93 | 20.14 | 19.84 | 20.14 | 145,196 | +0.21(+1.07%) |
Dec 18, 2003 | 19.87 | 20.09 | 19.87 | 19.93 | 66,296 | -0.02(-0.12%) |
Dec 17, 2003 | 19.85 | 19.92 | 19.85 | 19.95 | 89,377 | +0.05(+0.28%) |
Dec 16, 2003 | 19.59 | 19.90 | 19.44 | 19.90 | 118,514 | +0.41(+2.10%) |
Dec 15, 2003 | 20.04 | 20.04 | 19.49 | 19.49 | 87,903 | -0.36(-1.82%) |
Dec 12, 2003 | 19.67 | 19.90 | 19.66 | 19.85 | 121,624 | +0.23(+1.15%) |
Dec 11, 2003 | 19.38 | 19.70 | 19.33 | 19.62 | 113,931 | +0.32(+1.65%) |
Dec 10, 2003 | 19.25 | 19.40 | 19.18 | 19.30 | 180,227 | +0.03(+0.16%) |
Dec 09, 2003 | 19.61 | 19.61 | 19.23 | 19.27 | 157,146 | -0.21(-1.07%) |
Dec 08, 2003 | 19.43 | 19.57 | 19.30 | 19.48 | 184,811 | +0.23(+1.21%) |
Dec 05, 2003 | 19.24 | 19.31 | 19.24 | 19.25 | 181,373 | -0.04(-0.22%) |
Dec 04, 2003 | 19.29 | 19.34 | 19.14 | 19.29 | 422,004 | -0.01(-0.06%) |
Dec 03, 2003 | 19.29 | 19.54 | 19.30 | 19.30 | 97,070 | +0.01(+0.06%) |
Dec 02, 2003 | 19.31 | 19.31 | 19.26 | 19.29 | 150,271 | -0.01(-0.03%) |
Dec 01, 2003 | 18.98 | 19.37 | 18.98 | 19.30 | 130,955 | +0.32(+1.67%) |
Nov 28, 2003 | 19.03 | 19.11 | 18.95 | 18.98 | 38,304 | +0.05(+0.29%) |
Nov 26, 2003 | 18.94 | 19.00 | 18.83 | 18.93 | 129,318 | +0.02(+0.13%) |
Nov 25, 2003 | 18.93 | 18.96 | 18.89 | 18.90 | 139,631 | -0.04(-0.19%) |
Nov 24, 2003 | 18.88 | 18.94 | 18.84 | 18.94 | 149,944 | +0.21(+1.14%) |
Nov 21, 2003 | 18.64 | 18.82 | 18.64 | 18.72 | 226,389 | +0.07(+0.36%) |
Nov 20, 2003 | 18.94 | 18.94 | 18.48 | 18.66 | 196,760 | -0.28(-1.48%) |
Nov 19, 2003 | 19.04 | 19.11 | 18.86 | 18.94 | 238,993 | +0.15(+0.81%) |
Nov 18, 2003 | 18.94 | 19.16 | 18.78 | 18.79 | 130,628 | -0.01(-0.06%) |
Nov 17, 2003 | 18.83 | 18.94 | 18.78 | 18.80 | 217,386 | -0.28(-1.47%) |
Nov 14, 2003 | 18.94 | 18.98 | 18.94 | 19.08 | 131,282 | +0.24(+1.26%) |
Nov 13, 2003 | 18.94 | 18.96 | 18.80 | 18.84 | 102,963 | -0.09(-0.48%) |
Nov 12, 2003 | 18.44 | 18.93 | 18.44 | 18.93 | 187,593 | +0.55(+2.99%) |
Nov 11, 2003 | 18.60 | 18.60 | 18.33 | 18.38 | 85,612 | -0.13(-0.73%) |
Nov 10, 2003 | 18.52 | 18.65 | 18.50 | 18.52 | 150,107 | -0.06(-0.33%) |
Nov 07, 2003 | 18.55 | 18.77 | 18.57 | 18.58 | 104,437 | +0.03(+0.16%) |
Nov 06, 2003 | 18.51 | 18.63 | 18.48 | 18.55 | 134,393 | +0.04(+0.20%) |
Nov 05, 2003 | 18.08 | 18.51 | 18.08 | 18.51 | 165,331 | +0.05(+0.30%) |
Nov 04, 2003 | 18.08 | 18.46 | 18.08 | 18.46 | 173,516 | +0.29(+1.61%) |
Nov 03, 2003 | 17.65 | 18.20 | 17.73 | 18.16 | 217,549 | +0.51(+2.87%) |
Oct 31, 2003 | 18.02 | 18.02 | 17.65 | 17.65 | 372,895 | -0.22(-1.23%) |
Oct 30, 2003 | 18.00 | 18.09 | 17.87 | 17.87 | 144,051 | +0.04(+0.24%) |
Oct 29, 2003 | 17.72 | 17.96 | 17.65 | 17.83 | 391,066 | +0.51(+2.96%) |
Oct 28, 2003 | 17.44 | 17.44 | 17.11 | 17.32 | 197,415 | +0.02(+0.14%) |
Oct 27, 2003 | 17.09 | 17.35 | 17.07 | 17.29 | 182,028 | +0.29(+1.72%) |
Oct 24, 2003 | 17.22 | 17.22 | 16.71 | 17.00 | 247,014 | -0.18(-1.07%) |
Oct 23, 2003 | 17.42 | 17.44 | 17.00 | 17.18 | 150,762 | -0.23(-1.33%) |
Oct 22, 2003 | 17.69 | 17.69 | 17.42 | 17.42 | 156,164 | -0.26(-1.49%) |
Oct 21, 2003 | 17.54 | 17.69 | 17.54 | 17.68 | 179,081 | +0.14(+0.80%) |
Oct 20, 2003 | 17.87 | 17.96 | 17.54 | 17.54 | 137,830 | -0.25(-1.41%) |
Oct 17, 2003 | 17.96 | 17.96 | 17.72 | 17.79 | 101,981 | -0.11(-0.61%) |
Oct 16, 2003 | 17.88 | 17.93 | 17.72 | 17.90 | 171,388 | +0.02(+0.10%) |
Oct 15, 2003 | 18.13 | 18.13 | 18.09 | 17.88 | 211,329 | -0.20(-1.11%) |
Oct 14, 2003 | 18.24 | 18.24 | 17.99 | 18.08 | 179,409 | -0.02(-0.10%) |
Oct 13, 2003 | 17.99 | 18.26 | 17.99 | 18.10 | 161,730 | +0.20(+1.13%) |
Oct 10, 2003 | 17.99 | 18.00 | 17.81 | 17.90 | 113,931 | +0.03(+0.17%) |
Oct 09, 2003 | 17.96 | 18.14 | 17.69 | 17.87 | 162,384 | +0.05(+0.27%) |
Oct 08, 2003 | 17.97 | 18.07 | 17.72 | 17.82 | 74,644 | -0.26(-1.42%) |
Oct 07, 2003 | 18.11 | 18.17 | 17.85 | 18.08 | 111,148 | -0.04(-0.20%) |
Oct 06, 2003 | 17.86 | 18.11 | 17.78 | 18.11 | 110,657 | +0.40(+2.24%) |
Oct 03, 2003 | 17.64 | 17.86 | 17.62 | 17.72 | 215,421 | +0.18(+1.04%) |
Oct 02, 2003 | 17.46 | 17.63 | 17.45 | 17.53 | 331,972 | +0.19(+1.09%) |
Oct 01, 2003 | 17.50 | 17.61 | 17.15 | 17.34 | 495,994 | -0.10(-0.56%) |
Sep 30, 2003 | 17.59 | 17.65 | 17.29 | 17.44 | 733,842 | -0.27(-1.55%) |
Sep 29, 2003 | 17.28 | 17.72 | 17.23 | 17.72 | 203,635 | +0.44(+2.55%) |
Sep 26, 2003 | 17.27 | 17.34 | 17.02 | 17.28 | 137,667 | -0.23(-1.29%) |
Sep 25, 2003 | 17.67 | 17.73 | 17.50 | 17.50 | 124,735 | -0.11(-0.62%) |
Sep 24, 2003 | 17.97 | 18.02 | 17.61 | 17.61 | 83,156 | -0.22(-1.23%) |
Sep 23, 2003 | 17.70 | 17.94 | 17.66 | 17.83 | 233,919 | +0.13(+0.76%) |
Sep 22, 2003 | 17.67 | 17.72 | 17.43 | 17.70 | 168,932 | +0.07(+0.38%) |
Sep 19, 2003 | 17.64 | 17.65 | 17.63 | 17.63 | 199,052 | +0.04(+0.21%) |
Sep 18, 2003 | 17.50 | 17.69 | 17.47 | 17.59 | 213,293 | +0.13(+0.73%) |
Sep 17, 2003 | 17.42 | 17.62 | 17.40 | 17.47 | 193,323 | -0.04(-0.21%) |
Sep 16, 2003 | 17.42 | 17.55 | 17.40 | 17.50 | 155,182 | +0.09(+0.49%) |
Sep 15, 2003 | 17.41 | 17.56 | 17.37 | 17.42 | 136,193 | +0.01(+0.04%) |
Sep 12, 2003 | 17.38 | 17.56 | 17.28 | 17.41 | 144,705 | -0.01(-0.07%) |
Sep 11, 2003 | 17.20 | 17.58 | 17.16 | 17.42 | 231,300 | +0.19(+1.10%) |
Sep 10, 2003 | 17.43 | 17.43 | 17.23 | 17.23 | 173,516 | -0.20(-1.12%) |
Sep 09, 2003 | 17.59 | 17.62 | 17.35 | 17.43 | 379,280 | -0.23(-1.28%) |
Sep 08, 2003 | 17.59 | 17.72 | 17.53 | 17.65 | 113,276 | +0.10(+0.59%) |
Sep 05, 2003 | 17.61 | 17.65 | 17.41 | 17.55 | 125,553 | +0.01(+0.07%) |
Sep 04, 2003 | 17.78 | 17.84 | 17.54 | 17.54 | 104,109 | -0.18(-1.00%) |
Sep 03, 2003 | 17.41 | 17.84 | 17.40 | 17.72 | 210,674 | +0.34(+1.93%) |
Sep 02, 2003 | 17.18 | 17.47 | 17.17 | 17.38 | 140,940 | +0.27(+1.61%) |
Aug 29, 2003 | 17.25 | 17.25 | 17.11 | 17.11 | 74,644 | -0.13(-0.78%) |
Aug 28, 2003 | 17.20 | 17.31 | 17.10 | 17.24 | 99,362 | +0.15(+0.89%) |
Aug 27, 2003 | 17.01 | 17.26 | 17.01 | 17.09 | 153,217 | +0.15(+0.90%) |
Aug 26, 2003 | 16.85 | 17.03 | 16.62 | 16.93 | 134,065 | +0.10(+0.58%) |
Aug 25, 2003 | 16.89 | 16.89 | 16.67 | 16.84 | 117,532 | +0.04(+0.22%) |
Aug 22, 2003 | 17.38 | 17.38 | 16.79 | 16.80 | 176,789 | -0.51(-2.96%) |
Aug 21, 2003 | 17.38 | 17.40 | 17.22 | 17.31 | 86,758 | +0.00(+0.00%) |
Aug 20, 2003 | 17.29 | 17.32 | 17.11 | 17.31 | 260,437 | +0.02(+0.11%) |
Aug 19, 2003 | 17.32 | 17.35 | 17.22 | 17.29 | 176,953 | +0.21(+1.25%) |
Aug 18, 2003 | 16.77 | 17.17 | 16.77 | 17.08 | 165,495 | +0.42(+2.49%) |
Aug 15, 2003 | 16.79 | 16.85 | 16.61 | 16.67 | 60,566 | -0.18(-1.09%) |
Aug 14, 2003 | 16.54 | 16.92 | 16.54 | 16.85 | 236,702 | +0.27(+1.62%) |
Aug 13, 2003 | 16.60 | 16.68 | 16.48 | 16.58 | 133,247 | -0.08(-0.48%) |
Aug 12, 2003 | 16.74 | 16.87 | 16.65 | 16.66 | 267,313 | +0.01(+0.04%) |
Aug 11, 2003 | 16.78 | 16.96 | 16.65 | 16.65 | 165,167 | -0.13(-0.76%) |
Aug 08, 2003 | 16.87 | 16.99 | 16.74 | 16.78 | 201,016 | -0.01(-0.04%) |
Aug 07, 2003 | 16.75 | 16.89 | 16.67 | 16.79 | 143,068 | +0.06(+0.33%) |
Aug 06, 2003 | 16.98 | 16.98 | 16.71 | 16.73 | 183,828 | -0.19(-1.12%) |
Aug 05, 2003 | 17.17 | 17.19 | 16.80 | 16.92 | 171,388 | -0.24(-1.42%) |
Aug 04, 2003 | 17.35 | 17.38 | 17.15 | 17.17 | 159,765 | -0.16(-0.95%) |
Aug 01, 2003 | 17.35 | 17.45 | 17.25 | 17.33 | 220,332 | -0.24(-1.39%) |
Jul 31, 2003 | 17.62 | 17.67 | 17.56 | 17.58 | 259,291 | +0.07(+0.42%) |
Jul 30, 2003 | 17.29 | 17.69 | 17.29 | 17.50 | 325,424 | +0.18(+1.02%) |
Jul 29, 2003 | 17.13 | 17.40 | 17.13 | 17.32 | 672,129 | +0.21(+1.21%) |
Jul 28, 2003 | 17.42 | 17.50 | 17.11 | 17.12 | 159,929 | -0.29(-1.65%) |
Jul 25, 2003 | 17.48 | 17.59 | 17.20 | 17.40 | 145,360 | +0.01(+0.04%) |
Jul 24, 2003 | 17.41 | 17.64 | 17.38 | 17.40 | 148,143 | +0.07(+0.39%) |
Jul 23, 2003 | 17.56 | 17.57 | 17.28 | 17.33 | 76,445 | -0.16(-0.91%) |
Jul 22, 2003 | 17.47 | 17.50 | 17.36 | 17.49 | 135,211 | +0.09(+0.53%) |
Jul 21, 2003 | 17.70 | 17.73 | 17.39 | 17.40 | 96,743 | -0.35(-1.96%) |
Jul 18, 2003 | 17.62 | 17.78 | 17.54 | 17.75 | 87,412 | +0.20(+1.15%) |
Jul 17, 2003 | 17.91 | 17.91 | 17.48 | 17.54 | 85,448 | -0.34(-1.88%) |
Jul 16, 2003 | 17.96 | 18.06 | 17.87 | 17.88 | 105,746 | -0.07(-0.37%) |
Jul 15, 2003 | 17.93 | 18.06 | 17.90 | 17.95 | 71,861 | +0.04(+0.24%) |
Jul 14, 2003 | 17.87 | 18.13 | 17.87 | 17.91 | 108,856 | +0.13(+0.72%) |
Jul 11, 2003 | 17.46 | 17.90 | 17.46 | 17.78 | 121,624 | +0.38(+2.18%) |
Jul 10, 2003 | 17.81 | 17.83 | 17.39 | 17.40 | 186,611 | -0.41(-2.30%) |
Jul 09, 2003 | 17.71 | 17.81 | 17.58 | 17.81 | 147,652 | +0.10(+0.55%) |
Jul 08, 2003 | 17.79 | 17.79 | 17.61 | 17.71 | 167,950 | +0.01(+0.03%) |
Jul 07, 2003 | 17.56 | 17.86 | 17.56 | 17.70 | 278,444 | +0.21(+1.19%) |
Jul 03, 2003 | 17.25 | 17.50 | 17.21 | 17.50 | 102,800 | +0.16(+0.92%) |
Jul 02, 2003 | 17.09 | 17.38 | 17.09 | 17.34 | 388,937 | +0.26(+1.54%) |