Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 22.85 | 23.15 | 22.75 | 23.10 | 255,100 | +0.25(+1.09%) |
May 27, 2004 | 22.77 | 23.02 | 22.68 | 22.85 | 223,400 | +0.03(+0.13%) |
May 26, 2004 | 22.39 | 22.82 | 22.33 | 22.82 | 267,100 | +0.38(+1.67%) |
May 25, 2004 | 22.10 | 22.48 | 21.96 | 22.45 | 399,600 | +0.30(+1.38%) |
May 24, 2004 | 22.02 | 22.34 | 21.95 | 22.14 | 193,000 | +0.24(+1.10%) |
May 21, 2004 | 21.87 | 21.97 | 21.73 | 21.90 | 138,100 | +0.04(+0.18%) |
May 20, 2004 | 21.57 | 21.98 | 21.52 | 21.86 | 478,800 | +0.39(+1.84%) |
May 19, 2004 | 21.45 | 22.05 | 21.44 | 21.46 | 368,200 | +0.11(+0.54%) |
May 18, 2004 | 21.35 | 21.51 | 21.31 | 21.35 | 603,500 | +0.05(+0.23%) |
May 17, 2004 | 21.60 | 21.60 | 21.20 | 21.30 | 376,400 | -0.32(-1.50%) |
May 14, 2004 | 21.69 | 21.80 | 21.53 | 21.62 | 550,600 | -0.07(-0.35%) |
May 13, 2004 | 21.39 | 21.89 | 21.38 | 21.70 | 344,500 | +0.25(+1.19%) |
May 12, 2004 | 21.64 | 21.64 | 21.18 | 21.45 | 546,000 | -0.25(-1.15%) |
May 11, 2004 | 21.46 | 21.84 | 21.46 | 21.70 | 511,200 | +0.23(+1.07%) |
May 10, 2004 | 21.75 | 21.86 | 21.27 | 21.46 | 460,500 | -0.38(-1.74%) |
May 07, 2004 | 21.82 | 22.16 | 21.81 | 21.84 | 423,000 | -0.11(-0.50%) |
May 06, 2004 | 22.40 | 22.40 | 21.76 | 21.95 | 366,600 | -0.47(-2.10%) |
May 05, 2004 | 22.43 | 22.64 | 22.30 | 22.43 | 197,700 | +0.05(+0.25%) |
May 04, 2004 | 22.23 | 22.66 | 22.23 | 22.37 | 535,600 | +0.15(+0.68%) |
May 03, 2004 | 22.48 | 22.77 | 22.10 | 22.22 | 673,200 | -0.30(-1.35%) |
Apr 30, 2004 | 22.57 | 22.72 | 22.39 | 22.52 | 470,200 | -0.05(-0.20%) |
Apr 29, 2004 | 22.93 | 22.93 | 22.54 | 22.57 | 418,800 | -0.32(-1.42%) |
Apr 28, 2004 | 23.20 | 23.20 | 22.88 | 22.89 | 660,500 | -0.30(-1.31%) |
Apr 27, 2004 | 23.80 | 23.90 | 23.14 | 23.20 | 520,600 | -0.69(-2.89%) |
Apr 26, 2004 | 24.20 | 24.39 | 23.79 | 23.89 | 320,800 | -0.03(-0.13%) |
Apr 23, 2004 | 24.25 | 24.27 | 23.71 | 23.92 | 346,000 | -0.33(-1.36%) |
Apr 22, 2004 | 24.29 | 24.35 | 24.00 | 24.25 | 268,100 | -0.02(-0.06%) |
Apr 21, 2004 | 23.75 | 24.27 | 23.74 | 24.27 | 395,200 | +0.57(+2.38%) |
Apr 20, 2004 | 24.25 | 24.45 | 23.70 | 23.70 | 282,700 | -0.56(-2.31%) |
Apr 19, 2004 | 24.05 | 24.45 | 24.05 | 24.26 | 396,000 | +0.26(+1.08%) |
Apr 16, 2004 | 24.00 | 24.05 | 23.78 | 24.00 | 374,800 | +0.00(+0.02%) |
Apr 15, 2004 | 24.04 | 24.24 | 23.83 | 24.00 | 272,900 | -0.04(-0.15%) |
Apr 14, 2004 | 24.20 | 24.60 | 23.99 | 24.03 | 272,100 | -0.43(-1.78%) |
Apr 13, 2004 | 25.00 | 25.09 | 24.46 | 24.46 | 291,500 | -0.54(-2.14%) |
Apr 12, 2004 | 25.18 | 25.36 | 24.90 | 25.00 | 239,100 | -0.10(-0.40%) |
Apr 08, 2004 | 25.48 | 25.59 | 25.09 | 25.10 | 272,600 | -0.16(-0.65%) |
Apr 07, 2004 | 25.04 | 25.36 | 24.96 | 25.27 | 148,200 | +0.27(+1.06%) |
Apr 06, 2004 | 25.36 | 25.36 | 24.95 | 25.00 | 207,600 | -0.35(-1.38%) |
Apr 05, 2004 | 25.15 | 25.43 | 25.02 | 25.35 | 252,800 | +0.23(+0.90%) |
Apr 02, 2004 | 24.99 | 25.20 | 24.95 | 25.12 | 290,700 | +0.39(+1.56%) |
Apr 01, 2004 | 24.27 | 24.77 | 24.25 | 24.74 | 292,800 | +0.54(+2.21%) |
Mar 31, 2004 | 24.43 | 24.54 | 24.20 | 24.20 | 200,200 | -0.25(-1.00%) |
Mar 30, 2004 | 24.25 | 24.48 | 24.10 | 24.45 | 155,300 | +0.12(+0.51%) |
Mar 29, 2004 | 23.90 | 24.45 | 23.88 | 24.32 | 648,500 | +0.72(+3.07%) |
Mar 26, 2004 | 23.18 | 23.97 | 23.10 | 23.60 | 645,800 | +0.40(+1.72%) |
Mar 25, 2004 | 22.39 | 23.23 | 22.39 | 23.20 | 543,900 | +0.83(+3.71%) |
Mar 24, 2004 | 22.62 | 22.80 | 22.34 | 22.37 | 362,900 | -0.34(-1.50%) |
Mar 23, 2004 | 22.88 | 22.95 | 22.68 | 22.71 | 342,500 | -0.04(-0.18%) |
Mar 22, 2004 | 22.93 | 23.06 | 22.73 | 22.75 | 442,200 | -0.25(-1.09%) |
Mar 19, 2004 | 22.60 | 23.17 | 22.58 | 23.00 | 565,800 | +0.43(+1.88%) |
Mar 18, 2004 | 22.44 | 22.58 | 22.14 | 22.57 | 209,900 | +0.13(+0.58%) |
Mar 17, 2004 | 22.47 | 22.62 | 22.38 | 22.45 | 188,200 | +0.10(+0.45%) |
Mar 16, 2004 | 22.39 | 22.55 | 22.16 | 22.34 | 242,700 | +0.01(+0.04%) |
Mar 15, 2004 | 22.92 | 22.92 | 22.11 | 22.34 | 437,400 | -0.59(-2.57%) |
Mar 12, 2004 | 22.38 | 22.93 | 22.38 | 22.93 | 540,900 | +0.72(+3.24%) |
Mar 11, 2004 | 22.38 | 22.45 | 22.13 | 22.20 | 632,800 | -0.17(-0.76%) |
Mar 10, 2004 | 22.80 | 22.82 | 22.29 | 22.38 | 515,800 | -0.43(-1.89%) |
Mar 09, 2004 | 23.16 | 23.18 | 22.66 | 22.80 | 312,400 | -0.25(-1.11%) |
Mar 08, 2004 | 23.62 | 23.78 | 23.05 | 23.06 | 237,300 | -0.57(-2.39%) |
Mar 05, 2004 | 23.43 | 23.68 | 23.29 | 23.62 | 367,000 | +0.20(+0.85%) |
Mar 04, 2004 | 23.25 | 23.50 | 23.23 | 23.43 | 313,400 | -0.20(-0.83%) |
Mar 03, 2004 | 23.82 | 23.84 | 23.56 | 23.62 | 186,800 | -0.24(-1.01%) |
Mar 02, 2004 | 23.85 | 24.30 | 23.84 | 23.86 | 242,900 | -0.07(-0.31%) |
Mar 01, 2004 | 23.62 | 23.97 | 23.45 | 23.93 | 366,300 | +0.31(+1.31%) |
Feb 27, 2004 | 23.93 | 24.35 | 23.52 | 23.62 | 430,700 | -0.31(-1.30%) |
Feb 26, 2004 | 23.40 | 23.98 | 23.27 | 23.93 | 427,500 | +0.49(+2.09%) |
Feb 25, 2004 | 23.18 | 23.61 | 23.11 | 23.45 | 379,700 | +0.21(+0.88%) |
Feb 24, 2004 | 23.40 | 23.40 | 22.88 | 23.24 | 678,000 | -0.19(-0.81%) |
Feb 23, 2004 | 23.98 | 23.98 | 23.35 | 23.43 | 614,300 | -0.42(-1.76%) |
Feb 20, 2004 | 24.75 | 24.75 | 23.76 | 23.85 | 587,700 | -0.84(-3.40%) |
Feb 19, 2004 | 24.88 | 24.90 | 24.57 | 24.69 | 495,400 | +0.14(+0.57%) |
Feb 18, 2004 | 24.59 | 24.71 | 24.50 | 24.55 | 281,200 | -0.05(-0.20%) |
Feb 17, 2004 | 24.50 | 24.80 | 24.50 | 24.60 | 309,600 | +0.20(+0.82%) |
Feb 13, 2004 | 25.00 | 25.20 | 24.30 | 24.40 | 413,700 | -0.71(-2.81%) |
Feb 12, 2004 | 25.12 | 25.46 | 25.00 | 25.11 | 444,200 | -0.02(-0.06%) |
Feb 11, 2004 | 24.91 | 25.18 | 24.84 | 25.12 | 554,500 | +0.19(+0.76%) |
Feb 10, 2004 | 24.39 | 25.14 | 24.39 | 24.93 | 531,100 | +0.41(+1.69%) |
Feb 09, 2004 | 24.36 | 24.54 | 24.23 | 24.52 | 853,400 | +0.16(+0.68%) |
Feb 06, 2004 | 24.16 | 24.36 | 24.11 | 24.35 | 342,500 | +0.21(+0.85%) |
Feb 05, 2004 | 24.16 | 24.21 | 24.05 | 24.14 | 717,200 | -0.02(-0.08%) |
Feb 04, 2004 | 24.25 | 24.30 | 24.00 | 24.16 | 717,800 | -0.29(-1.17%) |
Feb 03, 2004 | 24.30 | 24.66 | 24.07 | 24.45 | 501,600 | +0.20(+0.82%) |
Feb 02, 2004 | 24.21 | 24.34 | 23.95 | 24.25 | 488,300 | -0.09(-0.37%) |
Jan 30, 2004 | 24.30 | 24.50 | 24.04 | 24.34 | 699,600 | +0.26(+1.08%) |
Jan 29, 2004 | 23.82 | 24.13 | 23.71 | 24.08 | 842,500 | +0.20(+0.86%) |
Jan 28, 2004 | 24.18 | 24.52 | 23.70 | 23.88 | 695,400 | -0.30(-1.26%) |
Jan 27, 2004 | 24.40 | 24.41 | 24.01 | 24.18 | 557,900 | -0.39(-1.59%) |
Jan 26, 2004 | 23.79 | 24.57 | 23.62 | 24.57 | 561,800 | +0.73(+3.08%) |
Jan 23, 2004 | 24.10 | 24.35 | 23.73 | 23.84 | 1,387,900 | -0.49(-2.01%) |
Jan 22, 2004 | 24.71 | 24.86 | 24.12 | 24.32 | 1,065,900 | -0.38(-1.52%) |
Jan 21, 2004 | 24.00 | 24.88 | 23.98 | 24.70 | 2,092,600 | +0.93(+3.89%) |
Jan 20, 2004 | 21.75 | 24.00 | 21.73 | 23.77 | 3,321,800 | +3.52(+17.41%) |
Jan 16, 2004 | 19.95 | 20.31 | 19.95 | 20.25 | 603,000 | +0.18(+0.87%) |
Jan 15, 2004 | 20.25 | 20.25 | 19.93 | 20.07 | 448,600 | -0.20(-0.96%) |
Jan 14, 2004 | 20.04 | 20.30 | 19.93 | 20.27 | 508,500 | +0.23(+1.17%) |
Jan 13, 2004 | 19.88 | 20.11 | 19.84 | 20.04 | 625,800 | +0.19(+0.96%) |
Jan 12, 2004 | 19.62 | 19.84 | 19.54 | 19.84 | 357,700 | +0.27(+1.38%) |
Jan 09, 2004 | 19.42 | 19.80 | 19.36 | 19.57 | 363,100 | +0.22(+1.16%) |
Jan 08, 2004 | 18.95 | 19.37 | 18.95 | 19.35 | 805,700 | +0.00(+0.00%) |
Jan 07, 2004 | 19.50 | 19.52 | 19.15 | 19.35 | 539,000 | -0.46(-2.32%) |
Jan 06, 2004 | 19.65 | 19.83 | 19.48 | 19.81 | 248,700 | +0.11(+0.56%) |
Jan 05, 2004 | 19.28 | 19.70 | 19.27 | 19.70 | 306,700 | +0.54(+2.85%) |
Jan 02, 2004 | 18.93 | 19.33 | 18.93 | 19.16 | 168,900 | +0.18(+0.95%) |
Dec 31, 2003 | 19.26 | 19.26 | 18.94 | 18.98 | 336,000 | -0.18(-0.97%) |
Dec 30, 2003 | 19.35 | 19.38 | 19.14 | 19.16 | 250,000 | -0.16(-0.85%) |
Dec 29, 2003 | 18.89 | 19.49 | 19.03 | 19.32 | 363,800 | +0.43(+2.30%) |
Dec 26, 2003 | 18.85 | 18.93 | 18.82 | 18.89 | 121,100 | +0.08(+0.43%) |
Dec 24, 2003 | 18.75 | 18.98 | 18.73 | 18.81 | 115,500 | +0.01(+0.08%) |
Dec 23, 2003 | 18.80 | 18.98 | 18.75 | 18.80 | 465,900 | -0.07(-0.37%) |
Dec 22, 2003 | 18.76 | 18.88 | 18.60 | 18.86 | 397,500 | -0.02(-0.11%) |
Dec 19, 2003 | 19.01 | 19.05 | 18.80 | 18.89 | 321,600 | -0.17(-0.92%) |
Dec 18, 2003 | 19.02 | 19.05 | 18.76 | 19.06 | 363,100 | +0.06(+0.32%) |
Dec 17, 2003 | 18.90 | 19.02 | 18.57 | 19.00 | 431,100 | +0.10(+0.53%) |
Dec 16, 2003 | 19.12 | 19.14 | 18.75 | 18.90 | 281,500 | -0.21(-1.12%) |
Dec 15, 2003 | 19.30 | 19.32 | 19.08 | 19.11 | 493,200 | -0.05(-0.26%) |
Dec 12, 2003 | 19.19 | 19.24 | 19.02 | 19.16 | 173,400 | -0.05(-0.29%) |
Dec 11, 2003 | 18.64 | 19.30 | 18.64 | 19.22 | 231,000 | +0.57(+3.08%) |
Dec 10, 2003 | 18.52 | 18.75 | 18.41 | 18.64 | 433,300 | +0.11(+0.57%) |
Dec 09, 2003 | 18.86 | 18.98 | 18.50 | 18.54 | 561,700 | -0.30(-1.59%) |
Dec 08, 2003 | 18.77 | 19.00 | 18.69 | 18.84 | 260,600 | +0.14(+0.75%) |
Dec 05, 2003 | 18.65 | 18.84 | 18.64 | 18.70 | 291,700 | -0.21(-1.08%) |
Dec 04, 2003 | 19.25 | 19.34 | 18.85 | 18.91 | 310,400 | -0.29(-1.51%) |
Dec 03, 2003 | 19.70 | 19.74 | 19.18 | 19.20 | 456,800 | -0.44(-2.24%) |
Dec 02, 2003 | 19.50 | 19.65 | 19.43 | 19.64 | 257,300 | +0.04(+0.18%) |
Dec 01, 2003 | 19.48 | 19.60 | 19.36 | 19.60 | 333,900 | +0.21(+1.11%) |
Nov 28, 2003 | 19.20 | 19.45 | 19.12 | 19.39 | 153,100 | +0.16(+0.83%) |
Nov 26, 2003 | 19.27 | 19.41 | 19.18 | 19.23 | 322,700 | -0.05(-0.26%) |
Nov 25, 2003 | 19.05 | 19.34 | 19.04 | 19.27 | 431,200 | +0.22(+1.15%) |
Nov 24, 2003 | 18.57 | 19.07 | 18.52 | 19.05 | 239,700 | +0.54(+2.92%) |
Nov 21, 2003 | 18.48 | 18.56 | 18.44 | 18.52 | 306,400 | +0.02(+0.08%) |
Nov 20, 2003 | 18.32 | 18.50 | 18.28 | 18.50 | 455,300 | +0.11(+0.63%) |
Nov 19, 2003 | 18.34 | 18.49 | 18.21 | 18.39 | 181,400 | +0.00(+0.00%) |
Nov 18, 2003 | 18.43 | 18.55 | 18.32 | 18.39 | 296,900 | +0.01(+0.03%) |
Nov 17, 2003 | 18.23 | 18.36 | 18.20 | 18.38 | 252,700 | -0.06(-0.33%) |
Nov 14, 2003 | 18.85 | 18.95 | 18.43 | 18.44 | 139,400 | -0.43(-2.30%) |
Nov 13, 2003 | 18.89 | 18.95 | 18.71 | 18.88 | 183,200 | -0.07(-0.37%) |
Nov 12, 2003 | 18.57 | 18.95 | 18.57 | 18.95 | 186,600 | +0.38(+2.05%) |
Nov 11, 2003 | 18.68 | 18.68 | 18.51 | 18.57 | 126,300 | -0.11(-0.59%) |
Nov 10, 2003 | 19.02 | 19.10 | 18.68 | 18.68 | 263,300 | -0.38(-2.02%) |
Nov 07, 2003 | 19.20 | 19.34 | 19.06 | 19.06 | 294,800 | -0.09(-0.47%) |
Nov 06, 2003 | 18.98 | 19.18 | 18.98 | 19.15 | 304,400 | +0.20(+1.06%) |
Nov 05, 2003 | 18.94 | 18.93 | 18.62 | 18.95 | 240,700 | -0.15(-0.79%) |
Nov 04, 2003 | 18.94 | 19.09 | 18.90 | 19.10 | 390,673 | +0.20(+1.06%) |
Nov 03, 2003 | 18.50 | 18.86 | 18.50 | 18.90 | 305,600 | +0.29(+1.56%) |
Oct 31, 2003 | 18.66 | 18.69 | 18.56 | 18.61 | 245,900 | -0.07(-0.37%) |
Oct 30, 2003 | 18.45 | 18.72 | 18.41 | 18.68 | 484,900 | +0.29(+1.55%) |
Oct 29, 2003 | 18.20 | 18.48 | 18.18 | 18.39 | 344,600 | +0.20(+1.10%) |
Oct 28, 2003 | 18.00 | 18.16 | 17.98 | 18.20 | 335,800 | +0.29(+1.59%) |
Oct 27, 2003 | 17.84 | 18.04 | 17.82 | 17.91 | 185,600 | +0.09(+0.53%) |
Oct 24, 2003 | 17.70 | 17.85 | 17.57 | 17.82 | 273,100 | +0.05(+0.28%) |
Oct 23, 2003 | 17.65 | 17.82 | 17.62 | 17.77 | 331,500 | +0.06(+0.34%) |
Oct 22, 2003 | 17.87 | 18.00 | 17.68 | 17.70 | 295,200 | -0.17(-0.92%) |
Oct 21, 2003 | 17.92 | 18.02 | 17.85 | 17.87 | 266,800 | +0.00(+0.00%) |
Oct 20, 2003 | 18.00 | 18.04 | 17.68 | 17.87 | 228,000 | +0.05(+0.31%) |
Oct 17, 2003 | 18.08 | 18.10 | 17.79 | 17.82 | 230,500 | -0.28(-1.55%) |
Oct 16, 2003 | 18.12 | 18.21 | 17.97 | 18.09 | 250,300 | +0.00(+0.03%) |
Oct 15, 2003 | 18.30 | 18.32 | 18.09 | 18.09 | 358,800 | -0.02(-0.11%) |
Oct 14, 2003 | 17.88 | 18.15 | 17.84 | 18.11 | 234,700 | +0.21(+1.20%) |
Oct 13, 2003 | 18.20 | 18.37 | 17.87 | 17.89 | 351,500 | -0.34(-1.89%) |
Oct 10, 2003 | 18.05 | 18.27 | 18.05 | 18.24 | 207,900 | +0.12(+0.69%) |
Oct 09, 2003 | 18.18 | 18.21 | 18.04 | 18.11 | 546,600 | +0.04(+0.22%) |
Oct 08, 2003 | 18.02 | 18.25 | 18.02 | 18.07 | 538,000 | +0.09(+0.50%) |
Oct 07, 2003 | 18.06 | 18.02 | 17.91 | 17.98 | 407,700 | -0.07(-0.42%) |
Oct 06, 2003 | 18.02 | 18.07 | 18.00 | 18.06 | 463,700 | +0.09(+0.53%) |
Oct 03, 2003 | 18.07 | 18.14 | 17.92 | 17.96 | 446,000 | +0.02(+0.08%) |
Oct 02, 2003 | 18.02 | 18.04 | 17.95 | 17.95 | 385,800 | -0.06(-0.33%) |
Oct 01, 2003 | 18.20 | 18.20 | 17.98 | 18.01 | 721,000 | +0.12(+0.64%) |
Sep 30, 2003 | 17.20 | 18.23 | 17.77 | 17.89 | 1,473,100 | +0.69(+4.01%) |
Sep 29, 2003 | 17.02 | 17.17 | 17.02 | 17.20 | 201,800 | +0.20(+1.18%) |
Sep 26, 2003 | 16.88 | 17.03 | 16.75 | 17.00 | 383,600 | +0.12(+0.74%) |
Sep 25, 2003 | 17.16 | 17.16 | 16.88 | 16.88 | 283,300 | -0.28(-1.60%) |
Sep 24, 2003 | 17.70 | 17.70 | 17.20 | 17.16 | 370,600 | -0.49(-2.78%) |
Sep 23, 2003 | 17.75 | 17.79 | 17.72 | 17.64 | 327,100 | -0.19(-1.07%) |
Sep 22, 2003 | 18.00 | 18.00 | 17.78 | 17.84 | 327,700 | -0.33(-1.82%) |
Sep 19, 2003 | 18.11 | 18.20 | 18.02 | 18.16 | 453,500 | +0.20(+1.14%) |
Sep 18, 2003 | 17.88 | 18.05 | 17.82 | 17.96 | 859,600 | +0.36(+2.05%) |
Sep 17, 2003 | 17.47 | 17.63 | 17.43 | 17.60 | 423,100 | +0.25(+1.44%) |
Sep 16, 2003 | 16.91 | 17.39 | 16.91 | 17.35 | 417,600 | +0.35(+2.06%) |
Sep 15, 2003 | 17.00 | 17.11 | 16.98 | 17.00 | 525,200 | +0.00(+0.03%) |
Sep 12, 2003 | 17.02 | 17.05 | 16.90 | 17.00 | 237,200 | -0.05(-0.32%) |
Sep 11, 2003 | 17.05 | 17.15 | 16.95 | 17.05 | 425,600 | +0.00(+0.00%) |
Sep 10, 2003 | 17.50 | 17.50 | 17.05 | 17.05 | 465,300 | -0.32(-1.87%) |
Sep 09, 2003 | 17.54 | 17.55 | 17.36 | 17.38 | 378,000 | -0.16(-0.94%) |
Sep 08, 2003 | 17.45 | 17.54 | 17.39 | 17.54 | 359,200 | +0.14(+0.83%) |
Sep 05, 2003 | 17.51 | 17.57 | 17.36 | 17.39 | 447,700 | -0.24(-1.36%) |
Sep 04, 2003 | 17.08 | 17.80 | 17.08 | 17.64 | 1,147,400 | +0.56(+3.25%) |
Sep 03, 2003 | 17.00 | 17.11 | 16.98 | 17.08 | 379,500 | +0.06(+0.38%) |
Sep 02, 2003 | 16.62 | 17.04 | 16.61 | 17.02 | 283,400 | +0.41(+2.50%) |
Aug 29, 2003 | 16.45 | 16.64 | 16.43 | 16.60 | 306,700 | +0.12(+0.76%) |
Aug 28, 2003 | 16.31 | 16.49 | 16.29 | 16.48 | 190,200 | +0.17(+1.01%) |
Aug 27, 2003 | 16.32 | 16.45 | 16.09 | 16.31 | 400,500 | -0.01(-0.06%) |
Aug 26, 2003 | 16.43 | 16.43 | 16.01 | 16.32 | 278,400 | -0.14(-0.88%) |
Aug 25, 2003 | 16.27 | 16.52 | 16.20 | 16.46 | 312,600 | +0.19(+1.17%) |
Aug 22, 2003 | 16.32 | 16.48 | 16.18 | 16.27 | 262,500 | -0.08(-0.46%) |
Aug 21, 2003 | 16.10 | 16.35 | 16.05 | 16.35 | 265,800 | +0.26(+1.62%) |
Aug 20, 2003 | 16.20 | 16.20 | 15.95 | 16.09 | 233,000 | -0.09(-0.59%) |
Aug 19, 2003 | 15.80 | 16.20 | 15.80 | 16.18 | 208,700 | +0.38(+2.44%) |
Aug 18, 2003 | 15.54 | 15.80 | 15.54 | 15.80 | 197,700 | +0.11(+0.70%) |
Aug 15, 2003 | 15.65 | 15.69 | 15.38 | 15.69 | 84,300 | +0.05(+0.32%) |
Aug 14, 2003 | 15.25 | 15.64 | 15.20 | 15.64 | 208,300 | +0.46(+3.03%) |
Aug 13, 2003 | 15.30 | 15.34 | 15.18 | 15.18 | 514,200 | -0.08(-0.52%) |
Aug 12, 2003 | 15.22 | 15.30 | 15.04 | 15.26 | 456,500 | +0.16(+1.06%) |
Aug 11, 2003 | 15.09 | 15.39 | 15.04 | 15.10 | 235,100 | -0.04(-0.23%) |
Aug 08, 2003 | 15.25 | 15.28 | 15.07 | 15.13 | 175,000 | -0.06(-0.39%) |
Aug 07, 2003 | 15.35 | 15.39 | 15.02 | 15.20 | 408,400 | -0.25(-1.65%) |
Aug 06, 2003 | 15.52 | 15.59 | 15.40 | 15.45 | 137,600 | -0.13(-0.83%) |
Aug 05, 2003 | 16.12 | 16.25 | 15.53 | 15.58 | 221,400 | -0.49(-3.05%) |
Aug 04, 2003 | 16.15 | 16.32 | 15.88 | 16.07 | 267,800 | +0.00(+0.00%) |
Aug 01, 2003 | 16.18 | 16.25 | 16.00 | 16.07 | 194,600 | -0.11(-0.71%) |
Jul 31, 2003 | 16.30 | 16.40 | 16.10 | 16.18 | 420,800 | -0.06(-0.37%) |
Jul 30, 2003 | 16.15 | 16.36 | 15.96 | 16.25 | 412,000 | +0.13(+0.81%) |
Jul 29, 2003 | 16.05 | 16.16 | 15.93 | 16.11 | 360,100 | +0.16(+1.03%) |
Jul 28, 2003 | 15.62 | 15.97 | 15.45 | 15.95 | 389,500 | +0.35(+2.24%) |
Jul 25, 2003 | 15.95 | 15.99 | 15.47 | 15.60 | 537,800 | -0.20(-1.27%) |
Jul 24, 2003 | 15.82 | 16.32 | 15.75 | 15.80 | 607,000 | +0.35(+2.23%) |
Jul 23, 2003 | 15.32 | 15.53 | 15.22 | 15.46 | 318,400 | +0.10(+0.62%) |
Jul 22, 2003 | 15.00 | 15.39 | 14.99 | 15.36 | 358,400 | +0.58(+3.92%) |
Jul 21, 2003 | 14.72 | 14.82 | 14.56 | 14.78 | 326,300 | +0.13(+0.92%) |
Jul 18, 2003 | 14.61 | 14.77 | 14.50 | 14.64 | 300,900 | +0.04(+0.27%) |
Jul 17, 2003 | 14.85 | 14.85 | 14.46 | 14.61 | 276,200 | -0.24(-1.65%) |
Jul 16, 2003 | 15.38 | 15.38 | 14.85 | 14.85 | 413,100 | -0.46(-2.97%) |
Jul 15, 2003 | 15.45 | 15.56 | 15.24 | 15.30 | 186,500 | -0.10(-0.62%) |
Jul 14, 2003 | 15.33 | 15.61 | 15.27 | 15.40 | 325,500 | +0.20(+1.28%) |
Jul 11, 2003 | 15.03 | 15.24 | 14.97 | 15.21 | 201,500 | +0.22(+1.50%) |
Jul 10, 2003 | 15.40 | 15.43 | 14.97 | 14.98 | 336,600 | -0.50(-3.23%) |
Jul 09, 2003 | 15.20 | 15.53 | 14.96 | 15.48 | 380,900 | +0.29(+1.88%) |
Jul 08, 2003 | 15.30 | 15.36 | 15.07 | 15.20 | 266,400 | -0.15(-1.01%) |
Jul 07, 2003 | 15.15 | 15.43 | 15.15 | 15.35 | 200,100 | +0.25(+1.66%) |
Jul 03, 2003 | 15.20 | 15.25 | 15.01 | 15.10 | 117,600 | -0.21(-1.37%) |
Jul 02, 2003 | 15.34 | 15.44 | 15.14 | 15.31 | 410,100 | -0.03(-0.16%) |
Jul 01, 2003 | 15.00 | 15.34 | 14.35 | 15.34 | 278,300 | +0.31(+2.06%) |
Jun 30, 2003 | 15.30 | 15.33 | 14.85 | 15.03 | 625,100 | -0.26(-1.70%) |
Jun 27, 2003 | 15.36 | 15.49 | 15.27 | 15.29 | 306,800 | -0.07(-0.46%) |
Jun 26, 2003 | 15.62 | 15.63 | 15.21 | 15.36 | 410,000 | -0.28(-1.79%) |
Jun 25, 2003 | 15.60 | 15.82 | 15.60 | 15.63 | 250,000 | +0.07(+0.45%) |
Jun 24, 2003 | 15.88 | 15.99 | 15.53 | 15.56 | 387,300 | -0.32(-1.98%) |
Jun 23, 2003 | 16.25 | 16.25 | 15.88 | 15.88 | 260,500 | -0.42(-2.58%) |
Jun 20, 2003 | 16.25 | 16.36 | 16.14 | 16.30 | 286,400 | +0.18(+1.09%) |
Jun 19, 2003 | 16.22 | 16.41 | 16.11 | 16.12 | 219,200 | -0.05(-0.28%) |
Jun 18, 2003 | 15.93 | 16.34 | 15.90 | 16.17 | 388,500 | +0.18(+1.13%) |
Jun 17, 2003 | 15.80 | 16.02 | 15.63 | 15.99 | 215,900 | +0.21(+1.36%) |
Jun 16, 2003 | 15.48 | 15.79 | 15.47 | 15.78 | 225,900 | +0.27(+1.71%) |
Jun 13, 2003 | 15.74 | 15.74 | 15.41 | 15.51 | 214,400 | -0.17(-1.08%) |
Jun 12, 2003 | 15.55 | 15.72 | 15.53 | 15.68 | 146,800 | +0.06(+0.42%) |
Jun 11, 2003 | 15.60 | 15.69 | 15.42 | 15.62 | 200,800 | -0.11(-0.70%) |
Jun 10, 2003 | 15.53 | 15.72 | 15.46 | 15.72 | 222,300 | +0.25(+1.62%) |
Jun 09, 2003 | 15.62 | 15.63 | 15.40 | 15.47 | 362,300 | -0.20(-1.28%) |
Jun 06, 2003 | 15.75 | 16.02 | 15.65 | 15.68 | 359,000 | +0.05(+0.32%) |
Jun 05, 2003 | 15.45 | 15.66 | 15.29 | 15.62 | 308,700 | +0.18(+1.17%) |
Jun 04, 2003 | 15.25 | 15.53 | 15.24 | 15.45 | 422,600 | +0.22(+1.44%) |
Jun 03, 2003 | 15.20 | 15.32 | 15.18 | 15.22 | 445,000 | +0.08(+0.56%) |