Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 17.16 | 17.24 | 17.03 | 17.21 | 1,004,487 | +0.09(+0.50%) |
Jun 29, 2004 | 17.17 | 17.18 | 17.11 | 17.13 | 230,074 | +0.02(+0.09%) |
Jun 28, 2004 | 17.29 | 17.29 | 17.08 | 17.11 | 1,684,304 | -0.08(-0.44%) |
Jun 25, 2004 | 17.28 | 17.37 | 17.13 | 17.19 | 305,527 | +0.05(+0.28%) |
Jun 24, 2004 | 17.11 | 17.20 | 17.06 | 17.14 | 235,464 | -0.06(-0.34%) |
Jun 23, 2004 | 17.13 | 17.20 | 16.98 | 17.20 | 203,870 | -0.01(-0.06%) |
Jun 22, 2004 | 17.21 | 17.30 | 17.11 | 17.21 | 483,008 | +0.01(+0.06%) |
Jun 21, 2004 | 17.16 | 17.29 | 17.13 | 17.20 | 319,837 | -0.08(-0.44%) |
Jun 18, 2004 | 17.05 | 17.32 | 17.01 | 17.27 | 545,823 | +0.11(+0.66%) |
Jun 17, 2004 | 17.35 | 17.35 | 17.08 | 17.16 | 268,358 | -0.38(-2.18%) |
Jun 16, 2004 | 17.55 | 17.58 | 17.40 | 17.54 | 290,288 | -0.01(-0.06%) |
Jun 15, 2004 | 17.38 | 17.60 | 17.38 | 17.55 | 319,837 | +0.27(+1.59%) |
Jun 14, 2004 | 17.27 | 17.32 | 17.14 | 17.28 | 625,736 | -0.38(-2.13%) |
Jun 10, 2004 | 17.56 | 17.74 | 17.56 | 17.65 | 161,126 | +0.17(+0.95%) |
Jun 09, 2004 | 17.77 | 17.83 | 17.44 | 17.49 | 755,641 | -0.57(-3.13%) |
Jun 08, 2004 | 17.98 | 18.13 | 17.96 | 18.05 | 654,728 | -0.13(-0.74%) |
Jun 07, 2004 | 18.00 | 18.25 | 17.94 | 18.19 | 390,458 | +0.41(+2.33%) |
Jun 04, 2004 | 17.78 | 17.86 | 17.72 | 17.77 | 317,979 | +0.33(+1.91%) |
Jun 03, 2004 | 17.46 | 17.59 | 17.39 | 17.44 | 295,306 | -0.19(-1.07%) |
Jun 02, 2004 | 17.78 | 17.83 | 17.62 | 17.63 | 378,564 | +0.09(+0.49%) |
Jun 01, 2004 | 17.58 | 17.62 | 17.43 | 17.54 | 411,087 | -0.31(-1.72%) |
May 28, 2004 | 17.94 | 17.95 | 17.83 | 17.85 | 960,442 | -0.19(-1.04%) |
May 27, 2004 | 17.92 | 18.06 | 17.86 | 18.04 | 756,756 | +0.48(+2.73%) |
May 26, 2004 | 17.48 | 17.57 | 17.34 | 17.56 | 591,355 | -0.02(-0.09%) |
May 25, 2004 | 17.34 | 17.57 | 17.24 | 17.57 | 4,917,805 | +0.40(+2.35%) |
May 24, 2004 | 17.19 | 17.22 | 17.08 | 17.17 | 275,792 | +0.03(+0.19%) |
May 21, 2004 | 17.18 | 17.22 | 16.98 | 17.14 | 258,509 | +0.06(+0.35%) |
May 20, 2004 | 17.22 | 17.26 | 16.93 | 17.08 | 167,445 | -0.18(-1.03%) |
May 19, 2004 | 17.33 | 17.50 | 17.25 | 17.26 | 236,765 | +0.13(+0.79%) |
May 18, 2004 | 17.09 | 17.21 | 17.08 | 17.12 | 672,012 | +0.07(+0.41%) |
May 17, 2004 | 17.22 | 17.26 | 17.00 | 17.05 | 303,855 | -0.05(-0.28%) |
May 14, 2004 | 17.05 | 17.15 | 16.97 | 17.10 | 263,341 | +0.23(+1.37%) |
May 13, 2004 | 16.88 | 16.97 | 16.79 | 16.87 | 184,357 | -0.11(-0.67%) |
May 12, 2004 | 16.95 | 17.03 | 16.76 | 16.98 | 301,996 | +0.12(+0.73%) |
May 11, 2004 | 16.82 | 16.86 | 16.73 | 16.86 | 207,587 | +0.02(+0.13%) |
May 10, 2004 | 16.93 | 16.95 | 16.72 | 16.84 | 259,624 | -0.37(-2.16%) |
May 07, 2004 | 17.16 | 17.27 | 17.10 | 17.21 | 4,166,251 | +0.12(+0.72%) |
May 06, 2004 | 17.00 | 17.16 | 16.94 | 17.08 | 7,140,128 | -0.03(-0.16%) |
May 05, 2004 | 17.03 | 17.16 | 16.99 | 17.11 | 634,843 | +0.39(+2.32%) |
May 04, 2004 | 16.79 | 16.79 | 16.63 | 16.72 | 733,898 | +0.04(+0.26%) |
May 03, 2004 | 16.71 | 16.78 | 16.47 | 16.68 | 749,509 | -0.05(-0.32%) |
Apr 30, 2004 | 16.90 | 16.96 | 16.60 | 16.73 | 1,279,722 | +0.32(+1.97%) |
Apr 29, 2004 | 16.16 | 16.54 | 16.16 | 16.41 | 1,886,874 | +0.61(+3.88%) |
Apr 28, 2004 | 15.98 | 16.00 | 15.72 | 15.80 | 1,834,838 | -0.68(-4.15%) |
Apr 27, 2004 | 16.57 | 16.62 | 16.47 | 16.48 | 906,918 | -0.09(-0.52%) |
Apr 26, 2004 | 16.68 | 16.81 | 16.54 | 16.57 | 3,013,275 | -1.10(-6.21%) |
Apr 23, 2004 | 18.11 | 18.11 | 17.65 | 17.67 | 600,462 | -0.29(-1.59%) |
Apr 22, 2004 | 17.69 | 18.08 | 17.65 | 17.95 | 1,410,928 | +0.48(+2.77%) |
Apr 21, 2004 | 17.29 | 17.50 | 17.24 | 17.47 | 982,557 | +0.27(+1.60%) |
Apr 20, 2004 | 17.30 | 17.49 | 17.19 | 17.19 | 451,043 | -0.38(-2.14%) |
Apr 19, 2004 | 17.44 | 17.70 | 17.37 | 17.57 | 334,890 | -0.02(-0.12%) |
Apr 16, 2004 | 17.38 | 17.62 | 17.35 | 17.59 | 374,289 | +0.07(+0.40%) |
Apr 15, 2004 | 17.41 | 17.59 | 17.32 | 17.52 | 408,113 | +0.20(+1.15%) |
Apr 14, 2004 | 17.09 | 17.45 | 17.06 | 17.32 | 361,094 | +0.02(+0.12%) |
Apr 13, 2004 | 17.45 | 17.46 | 17.23 | 17.30 | 140,126 | -0.22(-1.26%) |
Apr 12, 2004 | 17.68 | 17.78 | 17.43 | 17.52 | 87,160 | -0.05(-0.28%) |
Apr 08, 2004 | 17.57 | 17.60 | 17.46 | 17.57 | 104,630 | +0.13(+0.74%) |
Apr 07, 2004 | 17.71 | 17.73 | 17.28 | 17.44 | 332,846 | -0.10(-0.58%) |
Apr 06, 2004 | 17.64 | 17.65 | 17.40 | 17.54 | 138,082 | -0.24(-1.36%) |
Apr 05, 2004 | 17.72 | 17.89 | 17.62 | 17.78 | 168,560 | -0.15(-0.81%) |
Apr 02, 2004 | 17.74 | 17.95 | 17.67 | 17.93 | 675,543 | +0.13(+0.73%) |
Apr 01, 2004 | 17.68 | 17.84 | 17.64 | 17.80 | 719,588 | +0.22(+1.25%) |
Mar 31, 2004 | 17.55 | 17.76 | 17.49 | 17.58 | 177,295 | +0.20(+1.15%) |
Mar 30, 2004 | 17.41 | 17.54 | 17.35 | 17.38 | 158,524 | -0.17(-0.98%) |
Mar 29, 2004 | 17.55 | 17.75 | 17.43 | 17.55 | 228,402 | -0.05(-0.27%) |
Mar 26, 2004 | 17.53 | 17.68 | 17.34 | 17.60 | 758,801 | -0.12(-0.70%) |
Mar 25, 2004 | 17.48 | 17.91 | 17.42 | 17.72 | 825,705 | -0.06(-0.36%) |
Mar 24, 2004 | 17.76 | 17.86 | 17.44 | 17.79 | 427,998 | -0.51(-2.76%) |
Mar 23, 2004 | 18.41 | 18.61 | 18.19 | 18.29 | 322,811 | -0.01(-0.03%) |
Mar 22, 2004 | 18.38 | 18.43 | 18.09 | 18.30 | 325,970 | -0.02(-0.12%) |
Mar 19, 2004 | 18.50 | 18.66 | 18.32 | 18.32 | 464,238 | -0.12(-0.67%) |
Mar 18, 2004 | 18.37 | 18.50 | 18.27 | 18.45 | 204,985 | -0.01(-0.06%) |
Mar 17, 2004 | 18.32 | 18.50 | 18.27 | 18.46 | 217,437 | +0.06(+0.35%) |
Mar 16, 2004 | 18.35 | 18.43 | 18.24 | 18.39 | 216,322 | +0.01(+0.06%) |
Mar 15, 2004 | 18.60 | 18.65 | 18.13 | 18.38 | 482,636 | -0.66(-3.48%) |
Mar 12, 2004 | 18.70 | 19.11 | 18.63 | 19.04 | 1,122,126 | +0.78(+4.27%) |
Mar 11, 2004 | 18.40 | 18.46 | 18.24 | 18.26 | 600,462 | -0.24(-1.28%) |
Mar 10, 2004 | 18.62 | 18.89 | 18.47 | 18.50 | 1,852,493 | -0.08(-0.43%) |
Mar 09, 2004 | 18.71 | 18.98 | 18.54 | 18.58 | 306,456 | +0.25(+1.38%) |
Mar 08, 2004 | 18.42 | 18.53 | 18.29 | 18.33 | 86,045 | -0.20(-1.07%) |
Mar 05, 2004 | 18.28 | 18.74 | 18.28 | 18.53 | 148,303 | +0.37(+2.01%) |
Mar 04, 2004 | 18.07 | 18.25 | 18.00 | 18.16 | 131,020 | +0.07(+0.39%) |
Mar 03, 2004 | 17.93 | 18.21 | 17.86 | 18.09 | 3,245,766 | -0.25(-1.38%) |
Mar 02, 2004 | 18.45 | 18.56 | 18.23 | 18.34 | 178,967 | -0.27(-1.47%) |
Mar 01, 2004 | 18.56 | 18.73 | 18.53 | 18.62 | 134,365 | +0.16(+0.88%) |
Feb 27, 2004 | 18.48 | 18.56 | 18.29 | 18.46 | 75,080 | -0.03(-0.15%) |
Feb 26, 2004 | 18.34 | 18.54 | 18.23 | 18.48 | 854,510 | -0.03(-0.17%) |
Feb 25, 2004 | 18.59 | 18.61 | 18.41 | 18.52 | 1,689,508 | -0.03(-0.15%) |
Feb 24, 2004 | 18.61 | 18.85 | 18.53 | 18.54 | 641,161 | -0.45(-2.38%) |
Feb 23, 2004 | 19.03 | 19.03 | 18.81 | 18.99 | 589,311 | +0.04(+0.23%) |
Feb 20, 2004 | 19.27 | 19.29 | 18.73 | 18.95 | 820,687 | -0.59(-3.03%) |
Feb 19, 2004 | 19.40 | 19.66 | 19.31 | 19.54 | 746,721 | +0.43(+2.25%) |
Feb 18, 2004 | 19.34 | 19.38 | 19.10 | 19.11 | 1,443,450 | -0.22(-1.14%) |
Feb 17, 2004 | 19.37 | 19.48 | 19.10 | 19.33 | 465,725 | +0.34(+1.78%) |
Feb 13, 2004 | 19.23 | 19.27 | 18.91 | 18.99 | 113,550 | -0.11(-0.56%) |
Feb 12, 2004 | 19.11 | 19.18 | 18.90 | 19.10 | 159,082 | -0.53(-2.71%) |
Feb 11, 2004 | 19.29 | 19.66 | 19.10 | 19.63 | 157,967 | +0.12(+0.61%) |
Feb 10, 2004 | 19.39 | 19.67 | 19.33 | 19.52 | 209,074 | +0.08(+0.39%) |
Feb 09, 2004 | 19.44 | 19.52 | 19.34 | 19.44 | 164,100 | -0.39(-1.98%) |
Feb 06, 2004 | 19.69 | 19.90 | 19.62 | 19.83 | 204,614 | +0.35(+1.79%) |
Feb 05, 2004 | 19.59 | 19.72 | 19.27 | 19.48 | 375,590 | +0.61(+3.22%) |
Feb 04, 2004 | 18.89 | 19.21 | 18.81 | 18.88 | 180,826 | +0.08(+0.43%) |
Feb 03, 2004 | 18.86 | 18.94 | 18.74 | 18.80 | 187,330 | +0.04(+0.23%) |
Feb 02, 2004 | 18.96 | 19.17 | 18.75 | 18.75 | 913,423 | -0.44(-2.27%) |
Jan 30, 2004 | 18.99 | 19.32 | 18.90 | 19.19 | 2,132,188 | +0.86(+4.70%) |
Jan 29, 2004 | 18.60 | 18.63 | 18.16 | 18.33 | 359,794 | -0.30(-1.62%) |
Jan 28, 2004 | 18.71 | 18.85 | 18.61 | 18.63 | 221,711 | +0.02(+0.09%) |
Jan 27, 2004 | 18.59 | 18.74 | 18.54 | 18.61 | 622,949 | +0.16(+0.85%) |
Jan 26, 2004 | 18.74 | 18.82 | 18.33 | 18.46 | 1,453,114 | -1.46(-7.32%) |
Jan 23, 2004 | 19.74 | 20.02 | 19.48 | 19.91 | 952,264 | -1.53(-7.13%) |
Jan 22, 2004 | 21.02 | 21.58 | 20.92 | 21.44 | 272,633 | +0.94(+4.57%) |
Jan 21, 2004 | 20.32 | 20.66 | 20.24 | 20.51 | 184,171 | +0.41(+2.03%) |
Jan 20, 2004 | 20.01 | 20.16 | 19.92 | 20.10 | 396,962 | +0.13(+0.67%) |
Jan 16, 2004 | 20.03 | 20.40 | 19.59 | 19.96 | 219,295 | +0.43(+2.20%) |
Jan 15, 2004 | 19.69 | 19.76 | 19.49 | 19.53 | 129,161 | -0.18(-0.90%) |
Jan 14, 2004 | 19.47 | 19.91 | 19.43 | 19.71 | 99,426 | +0.18(+0.94%) |
Jan 13, 2004 | 19.54 | 19.61 | 19.32 | 19.53 | 135,666 | -0.06(-0.30%) |
Jan 12, 2004 | 19.69 | 19.73 | 19.48 | 19.59 | 342,696 | -0.19(-0.95%) |
Jan 09, 2004 | 19.74 | 20.07 | 19.74 | 19.77 | 622,577 | -0.18(-0.92%) |
Jan 08, 2004 | 20.01 | 20.15 | 19.69 | 19.96 | 117,453 | -0.30(-1.49%) |
Jan 07, 2004 | 20.30 | 20.37 | 20.11 | 20.26 | 128,232 | -0.15(-0.71%) |
Jan 06, 2004 | 20.59 | 20.66 | 20.38 | 20.40 | 234,721 | -0.26(-1.25%) |
Jan 05, 2004 | 20.69 | 20.72 | 20.35 | 20.66 | 172,277 | +0.18(+0.89%) |
Jan 02, 2004 | 20.29 | 20.61 | 20.26 | 20.48 | 43,673 | +0.17(+0.82%) |
Dec 31, 2003 | 20.15 | 20.40 | 20.15 | 20.31 | 108,532 | +0.30(+1.48%) |
Dec 30, 2003 | 19.88 | 20.14 | 19.91 | 20.02 | 169,861 | +0.13(+0.68%) |
Dec 29, 2003 | 19.84 | 20.02 | 19.77 | 19.88 | 45,160 | +0.01(+0.03%) |
Dec 26, 2003 | 19.91 | 19.96 | 19.86 | 19.88 | 20,071 | +0.02(+0.11%) |
Dec 24, 2003 | 19.61 | 19.91 | 19.61 | 19.86 | 46,461 | +0.36(+1.82%) |
Dec 23, 2003 | 19.71 | 19.81 | 19.37 | 19.50 | 128,789 | +0.02(+0.11%) |
Dec 22, 2003 | 19.40 | 19.63 | 19.40 | 19.48 | 273,376 | +0.22(+1.12%) |
Dec 19, 2003 | 19.40 | 19.40 | 19.10 | 19.26 | 181,197 | -0.54(-2.74%) |
Dec 18, 2003 | 19.33 | 19.80 | 19.53 | 19.81 | 111,134 | +0.56(+2.94%) |
Dec 17, 2003 | 19.16 | 19.34 | 19.16 | 19.24 | 33,080 | -0.02(-0.11%) |
Dec 16, 2003 | 18.94 | 19.28 | 19.09 | 19.26 | 63,558 | +0.33(+1.73%) |
Dec 15, 2003 | 18.99 | 19.08 | 18.91 | 18.94 | 74,523 | +0.20(+1.09%) |
Dec 12, 2003 | 18.64 | 18.71 | 18.46 | 18.73 | 70,992 | +0.11(+0.61%) |
Dec 11, 2003 | 18.28 | 18.73 | 18.27 | 18.62 | 126,002 | +0.00(+0.00%) |
Dec 10, 2003 | 18.49 | 18.72 | 18.49 | 18.62 | 113,736 | +0.35(+1.91%) |
Dec 09, 2003 | 18.42 | 18.42 | 18.26 | 18.27 | 167,073 | -0.19(-1.02%) |
Dec 08, 2003 | 18.30 | 18.48 | 18.29 | 18.46 | 70,620 | +0.19(+1.03%) |
Dec 05, 2003 | 18.18 | 18.26 | 18.17 | 18.27 | 73,594 | +0.06(+0.35%) |
Dec 04, 2003 | 18.21 | 18.26 | 18.11 | 18.20 | 412,759 | -0.20(-1.08%) |
Dec 03, 2003 | 18.32 | 18.55 | 18.29 | 18.40 | 93,851 | +0.27(+1.48%) |
Dec 02, 2003 | 18.04 | 18.23 | 18.02 | 18.13 | 81,028 | -0.04(-0.24%) |
Dec 01, 2003 | 18.12 | 18.31 | 18.02 | 18.18 | 183,799 | +0.03(+0.18%) |
Nov 28, 2003 | 18.11 | 18.23 | 18.09 | 18.14 | 46,461 | -0.07(-0.38%) |
Nov 26, 2003 | 17.95 | 18.28 | 17.95 | 18.21 | 75,638 | +0.05(+0.30%) |
Nov 25, 2003 | 18.26 | 18.26 | 18.00 | 18.16 | 215,579 | -0.08(-0.44%) |
Nov 24, 2003 | 18.07 | 18.28 | 18.02 | 18.24 | 494,902 | +0.40(+2.23%) |
Nov 21, 2003 | 17.66 | 17.94 | 17.66 | 17.84 | 49,620 | +0.25(+1.41%) |
Nov 20, 2003 | 17.44 | 17.76 | 17.44 | 17.60 | 451,229 | -0.23(-1.27%) |
Nov 19, 2003 | 17.67 | 17.82 | 17.60 | 17.82 | 88,275 | -0.16(-0.87%) |
Nov 18, 2003 | 17.98 | 18.08 | 17.91 | 17.98 | 131,391 | +0.27(+1.52%) |
Nov 17, 2003 | 17.81 | 17.82 | 17.60 | 17.71 | 79,727 | -0.16(-0.87%) |
Nov 14, 2003 | 17.67 | 17.99 | 17.67 | 17.86 | 162,241 | +0.72(+4.21%) |
Nov 13, 2003 | 16.97 | 17.19 | 16.83 | 17.14 | 116,338 | +0.10(+0.57%) |
Nov 12, 2003 | 16.78 | 17.08 | 16.78 | 17.05 | 62,443 | +0.43(+2.56%) |
Nov 11, 2003 | 16.70 | 16.77 | 16.58 | 16.62 | 98,869 | -0.02(-0.10%) |
Nov 10, 2003 | 16.92 | 16.76 | 16.63 | 16.64 | 166,330 | -0.29(-1.69%) |
Nov 07, 2003 | 16.70 | 16.96 | 16.60 | 16.92 | 58,540 | +0.19(+1.13%) |
Nov 06, 2003 | 16.59 | 16.74 | 16.57 | 16.73 | 46,275 | -0.04(-0.22%) |
Nov 05, 2003 | 16.87 | 16.81 | 16.70 | 16.77 | 33,451 | -0.04(-0.22%) |
Nov 04, 2003 | 16.87 | 16.89 | 16.81 | 16.81 | 34,009 | -0.02(-0.10%) |
Nov 03, 2003 | 16.63 | 16.89 | 16.71 | 16.83 | 41,443 | +0.24(+1.43%) |
Oct 31, 2003 | 16.90 | 16.62 | 16.36 | 16.59 | 127,860 | -0.31(-1.85%) |
Oct 30, 2003 | 16.91 | 16.99 | 16.80 | 16.90 | 89,205 | +0.12(+0.74%) |
Oct 29, 2003 | 16.66 | 16.90 | 16.63 | 16.78 | 29,920 | +0.00(+0.00%) |
Oct 28, 2003 | 16.64 | 16.86 | 16.60 | 16.78 | 73,594 | +0.13(+0.81%) |
Oct 27, 2003 | 16.74 | 16.86 | 16.59 | 16.64 | 87,346 | +0.08(+0.49%) |
Oct 24, 2003 | 16.43 | 16.60 | 16.38 | 16.56 | 62,071 | +0.10(+0.59%) |
Oct 23, 2003 | 16.35 | 16.57 | 16.32 | 16.47 | 147,560 | -0.11(-0.65%) |
Oct 22, 2003 | 16.69 | 16.72 | 16.49 | 16.57 | 252,004 | -0.54(-3.14%) |
Oct 21, 2003 | 16.97 | 17.16 | 16.96 | 17.11 | 250,703 | +0.37(+2.19%) |
Oct 20, 2003 | 16.44 | 16.84 | 16.44 | 16.75 | 69,691 | +0.23(+1.40%) |
Oct 17, 2003 | 16.65 | 16.64 | 16.49 | 16.51 | 65,602 | -0.14(-0.84%) |
Oct 16, 2003 | 16.61 | 16.73 | 16.49 | 16.65 | 95,337 | -0.01(-0.06%) |
Oct 15, 2003 | 16.70 | 16.73 | 16.48 | 16.66 | 72,479 | -0.04(-0.26%) |
Oct 14, 2003 | 16.62 | 16.81 | 16.56 | 16.71 | 52,036 | -0.13(-0.80%) |
Oct 13, 2003 | 16.74 | 16.86 | 16.69 | 16.84 | 26,389 | +0.06(+0.35%) |
Oct 10, 2003 | 16.71 | 16.85 | 16.71 | 16.78 | 49,806 | +0.01(+0.03%) |
Oct 09, 2003 | 16.80 | 16.90 | 16.76 | 16.78 | 44,045 | +0.18(+1.07%) |
Oct 08, 2003 | 16.79 | 16.79 | 16.68 | 16.60 | 44,974 | -0.11(-0.64%) |
Oct 07, 2003 | 16.51 | 16.73 | 16.45 | 16.71 | 115,223 | -0.16(-0.93%) |
Oct 06, 2003 | 16.65 | 16.85 | 16.63 | 16.86 | 281,182 | -0.19(-1.14%) |
Oct 03, 2003 | 16.75 | 17.09 | 16.75 | 17.06 | 65,231 | +0.63(+3.83%) |
Oct 02, 2003 | 16.38 | 16.53 | 16.38 | 16.43 | 71,921 | -0.23(-1.36%) |
Oct 01, 2003 | 16.43 | 16.74 | 16.43 | 16.65 | 86,603 | +0.39(+2.42%) |
Sep 30, 2003 | 16.38 | 16.48 | 16.24 | 16.26 | 114,665 | -0.12(-0.76%) |
Sep 29, 2003 | 16.30 | 16.42 | 16.29 | 16.38 | 302,925 | -0.19(-1.14%) |
Sep 26, 2003 | 16.57 | 16.57 | 16.47 | 16.57 | 31,035 | +0.00(+0.00%) |
Sep 25, 2003 | 16.47 | 16.68 | 16.47 | 16.57 | 48,319 | +0.09(+0.55%) |
Sep 24, 2003 | 16.76 | 16.76 | 16.41 | 16.48 | 219,481 | -0.36(-2.14%) |
Sep 23, 2003 | 16.76 | 16.87 | 16.67 | 16.84 | 164,100 | +0.08(+0.48%) |
Sep 22, 2003 | 17.02 | 17.02 | 16.70 | 16.76 | 262,225 | -0.44(-2.56%) |
Sep 19, 2003 | 17.22 | 17.22 | 17.09 | 17.20 | 203,127 | -0.02(-0.09%) |
Sep 18, 2003 | 16.89 | 17.19 | 17.12 | 17.22 | 137,524 | +0.33(+1.94%) |
Sep 17, 2003 | 16.76 | 16.95 | 16.86 | 16.89 | 34,938 | +0.21(+1.26%) |
Sep 16, 2003 | 16.69 | 16.79 | 16.64 | 16.68 | 60,027 | -0.01(-0.06%) |
Sep 15, 2003 | 16.65 | 16.75 | 16.63 | 16.69 | 43,487 | +0.23(+1.37%) |
Sep 12, 2003 | 16.38 | 16.57 | 16.38 | 16.47 | 28,434 | +0.22(+1.32%) |
Sep 11, 2003 | 16.49 | 16.49 | 16.25 | 16.25 | 81,028 | -0.27(-1.66%) |
Sep 10, 2003 | 16.53 | 16.63 | 16.49 | 16.52 | 83,443 | +0.46(+2.85%) |
Sep 09, 2003 | 15.98 | 16.28 | 15.98 | 16.07 | 43,859 | +0.19(+1.22%) |
Sep 08, 2003 | 15.66 | 15.90 | 15.60 | 15.87 | 44,416 | +0.16(+1.03%) |
Sep 05, 2003 | 15.60 | 15.72 | 15.58 | 15.71 | 59,098 | +0.23(+1.46%) |
Sep 04, 2003 | 15.23 | 15.49 | 15.20 | 15.49 | 35,124 | +0.15(+0.98%) |
Sep 03, 2003 | 15.25 | 15.42 | 15.12 | 15.34 | 340,094 | -0.11(-0.70%) |
Sep 02, 2003 | 15.17 | 15.50 | 15.05 | 15.44 | 70,620 | +0.28(+1.85%) |
Aug 29, 2003 | 15.01 | 15.27 | 15.01 | 15.16 | 61,328 | +0.15(+1.00%) |
Aug 28, 2003 | 14.86 | 15.07 | 14.86 | 15.01 | 143,099 | +0.32(+2.16%) |
Aug 27, 2003 | 14.48 | 14.70 | 14.47 | 14.70 | 82,514 | +0.44(+3.06%) |
Aug 26, 2003 | 14.08 | 14.31 | 14.00 | 14.26 | 337,306 | -0.04(-0.26%) |
Aug 25, 2003 | 14.44 | 14.44 | 14.25 | 14.30 | 65,788 | -0.14(-0.97%) |
Aug 22, 2003 | 14.43 | 14.66 | 14.37 | 14.44 | 89,019 | -0.02(-0.11%) |
Aug 21, 2003 | 14.56 | 14.57 | 14.42 | 14.45 | 47,204 | -0.01(-0.04%) |
Aug 20, 2003 | 14.42 | 14.55 | 14.42 | 14.46 | 36,982 | -0.25(-1.68%) |
Aug 19, 2003 | 14.85 | 14.85 | 14.53 | 14.71 | 125,444 | -0.33(-2.22%) |
Aug 18, 2003 | 14.80 | 15.04 | 14.80 | 15.04 | 25,274 | -0.09(-0.60%) |
Aug 15, 2003 | 14.98 | 15.15 | 14.96 | 15.13 | 18,770 | +0.01(+0.07%) |
Aug 14, 2003 | 14.90 | 15.17 | 14.90 | 15.12 | 72,479 | +0.38(+2.56%) |
Aug 13, 2003 | 14.75 | 14.87 | 14.65 | 14.74 | 39,584 | +0.09(+0.59%) |
Aug 12, 2003 | 14.71 | 14.75 | 14.50 | 14.66 | 61,514 | -0.16(-1.05%) |
Aug 11, 2003 | 14.69 | 14.82 | 14.68 | 14.81 | 29,920 | -0.04(-0.25%) |
Aug 08, 2003 | 14.88 | 15.04 | 14.69 | 14.85 | 87,160 | +0.03(+0.22%) |
Aug 07, 2003 | 14.78 | 14.90 | 14.71 | 14.82 | 142,728 | +0.08(+0.51%) |
Aug 06, 2003 | 14.86 | 14.88 | 14.66 | 14.74 | 30,664 | -0.27(-1.83%) |
Aug 05, 2003 | 15.01 | 15.10 | 14.96 | 15.02 | 21,372 | -0.05(-0.32%) |
Aug 04, 2003 | 15.23 | 15.23 | 14.82 | 15.07 | 36,053 | +0.11(+0.76%) |
Aug 01, 2003 | 15.06 | 15.14 | 14.91 | 14.95 | 53,523 | -0.10(-0.64%) |
Jul 31, 2003 | 15.47 | 15.47 | 15.01 | 15.05 | 85,116 | -0.42(-2.71%) |
Jul 30, 2003 | 15.65 | 15.65 | 15.42 | 15.47 | 156,109 | -0.54(-3.36%) |
Jul 29, 2003 | 15.99 | 16.04 | 15.79 | 16.01 | 1,217,464 | -0.05(-0.30%) |
Jul 28, 2003 | 16.04 | 16.15 | 15.84 | 16.06 | 241,225 | -0.17(-1.03%) |
Jul 25, 2003 | 16.25 | 16.25 | 15.98 | 16.22 | 74,895 | -0.12(-0.72%) |
Jul 24, 2003 | 16.17 | 16.49 | 16.14 | 16.34 | 136,967 | +0.21(+1.30%) |
Jul 23, 2003 | 16.07 | 16.13 | 15.85 | 16.13 | 38,469 | +0.03(+0.20%) |
Jul 22, 2003 | 15.93 | 16.10 | 15.84 | 16.10 | 91,806 | +0.24(+1.53%) |
Jul 21, 2003 | 15.87 | 15.89 | 15.73 | 15.86 | 160,755 | -0.10(-0.61%) |
Jul 18, 2003 | 15.79 | 15.95 | 15.65 | 15.95 | 46,646 | +0.19(+1.23%) |
Jul 17, 2003 | 15.70 | 15.79 | 15.66 | 15.76 | 264,084 | +0.19(+1.21%) |
Jul 16, 2003 | 15.77 | 15.77 | 15.56 | 15.57 | 15,610 | -0.01(-0.03%) |
Jul 15, 2003 | 16.09 | 16.09 | 15.50 | 15.58 | 125,444 | -0.75(-4.58%) |
Jul 14, 2003 | 16.23 | 16.40 | 16.15 | 16.33 | 27,133 | +0.02(+0.10%) |
Jul 11, 2003 | 16.20 | 16.35 | 16.19 | 16.31 | 34,752 | +0.13(+0.80%) |
Jul 10, 2003 | 16.10 | 16.20 | 16.10 | 16.18 | 43,487 | +0.06(+0.40%) |
Jul 09, 2003 | 16.07 | 16.20 | 16.04 | 16.12 | 509,026 | -0.06(-0.37%) |
Jul 08, 2003 | 16.04 | 16.20 | 16.01 | 16.17 | 15,982 | +0.01(+0.03%) |
Jul 07, 2003 | 16.01 | 16.30 | 15.91 | 16.17 | 34,381 | +0.01(+0.03%) |
Jul 03, 2003 | 16.06 | 16.30 | 15.95 | 16.16 | 619,975 | -0.08(-0.50%) |
Jul 02, 2003 | 16.22 | 16.27 | 16.04 | 16.24 | 923,830 | +0.21(+1.31%) |