Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 22.62 | 22.72 | 22.10 | 22.54 | 131,470 | -0.09(-0.38%) |
Apr 29, 2004 | 22.39 | 22.75 | 22.24 | 22.62 | 171,801 | +0.15(+0.68%) |
Apr 28, 2004 | 22.67 | 22.67 | 22.24 | 22.47 | 129,060 | -0.13(-0.59%) |
Apr 27, 2004 | 22.56 | 22.90 | 22.43 | 22.60 | 222,923 | +0.11(+0.47%) |
Apr 26, 2004 | 22.54 | 22.72 | 22.41 | 22.50 | 99,519 | -0.03(-0.13%) |
Apr 23, 2004 | 22.77 | 22.77 | 22.26 | 22.53 | 63,901 | -0.18(-0.80%) |
Apr 22, 2004 | 22.43 | 22.77 | 22.43 | 22.71 | 79,510 | +0.30(+1.32%) |
Apr 21, 2004 | 22.39 | 22.60 | 22.34 | 22.41 | 111,566 | +0.03(+0.13%) |
Apr 20, 2004 | 22.90 | 22.90 | 22.00 | 22.39 | 114,080 | -0.51(-2.21%) |
Apr 19, 2004 | 22.69 | 22.99 | 22.56 | 22.89 | 73,644 | +0.20(+0.88%) |
Apr 16, 2004 | 22.56 | 23.05 | 22.37 | 22.69 | 95,957 | +0.07(+0.30%) |
Apr 15, 2004 | 22.72 | 22.80 | 22.53 | 22.62 | 65,263 | -0.05(-0.21%) |
Apr 14, 2004 | 22.85 | 23.20 | 22.43 | 22.67 | 97,214 | -0.28(-1.21%) |
Apr 13, 2004 | 23.77 | 23.77 | 22.95 | 22.95 | 120,994 | -0.82(-3.45%) |
Apr 12, 2004 | 23.53 | 23.96 | 23.53 | 23.77 | 73,434 | +0.38(+1.63%) |
Apr 08, 2004 | 23.86 | 23.86 | 23.38 | 23.39 | 31,217 | -0.45(-1.88%) |
Apr 07, 2004 | 23.88 | 24.15 | 23.71 | 23.84 | 103,919 | -0.01(-0.04%) |
Apr 06, 2004 | 24.72 | 24.72 | 23.77 | 23.85 | 143,726 | -0.95(-3.85%) |
Apr 05, 2004 | 24.66 | 24.82 | 24.49 | 24.80 | 103,185 | +0.14(+0.58%) |
Apr 02, 2004 | 24.37 | 24.66 | 24.37 | 24.66 | 109,052 | +0.38(+1.57%) |
Apr 01, 2004 | 24.39 | 24.62 | 24.10 | 24.28 | 76,577 | -0.27(-1.09%) |
Mar 31, 2004 | 24.01 | 24.61 | 23.86 | 24.54 | 131,155 | +0.49(+2.02%) |
Mar 30, 2004 | 23.82 | 24.19 | 23.75 | 24.06 | 60,340 | +0.24(+1.00%) |
Mar 29, 2004 | 23.20 | 23.82 | 23.12 | 23.82 | 117,747 | +0.58(+2.51%) |
Mar 26, 2004 | 23.30 | 23.38 | 23.18 | 23.23 | 86,005 | -0.06(-0.25%) |
Mar 25, 2004 | 23.29 | 23.39 | 23.21 | 23.29 | 129,898 | +0.05(+0.21%) |
Mar 24, 2004 | 23.39 | 23.48 | 23.07 | 23.24 | 116,385 | -0.08(-0.33%) |
Mar 23, 2004 | 23.29 | 23.58 | 23.02 | 23.32 | 115,547 | +0.58(+2.56%) |
Mar 22, 2004 | 23.15 | 23.15 | 22.58 | 22.74 | 63,168 | -0.49(-2.10%) |
Mar 19, 2004 | 23.60 | 23.60 | 23.05 | 23.23 | 94,909 | -0.28(-1.18%) |
Mar 18, 2004 | 23.50 | 23.65 | 23.01 | 23.50 | 76,786 | -0.05(-0.20%) |
Mar 17, 2004 | 23.86 | 24.10 | 23.50 | 23.55 | 53,530 | -0.35(-1.48%) |
Mar 16, 2004 | 23.48 | 24.06 | 23.02 | 23.90 | 135,974 | +0.47(+2.00%) |
Mar 15, 2004 | 24.63 | 24.64 | 23.38 | 23.44 | 128,956 | -1.33(-5.36%) |
Mar 12, 2004 | 23.91 | 24.76 | 23.86 | 24.76 | 86,948 | +0.90(+3.76%) |
Mar 11, 2004 | 23.89 | 24.31 | 23.86 | 23.86 | 117,118 | -0.01(-0.04%) |
Mar 10, 2004 | 24.82 | 25.00 | 23.86 | 23.87 | 90,929 | -0.93(-3.73%) |
Mar 09, 2004 | 24.68 | 25.34 | 24.66 | 24.80 | 184,372 | +0.19(+0.78%) |
Mar 08, 2004 | 24.20 | 24.99 | 24.20 | 24.61 | 151,478 | +0.43(+1.78%) |
Mar 05, 2004 | 24.06 | 24.77 | 24.06 | 24.18 | 101,509 | -0.07(-0.28%) |
Mar 04, 2004 | 24.06 | 24.25 | 23.73 | 24.25 | 83,386 | +0.19(+0.79%) |
Mar 03, 2004 | 23.91 | 24.26 | 23.77 | 24.06 | 110,518 | +0.18(+0.76%) |
Mar 02, 2004 | 23.67 | 23.96 | 23.58 | 23.87 | 123,718 | +0.17(+0.73%) |
Mar 01, 2004 | 23.05 | 23.93 | 23.05 | 23.70 | 151,164 | +0.79(+3.46%) |
Feb 27, 2004 | 22.43 | 23.09 | 22.29 | 22.91 | 173,896 | +0.49(+2.17%) |
Feb 26, 2004 | 21.91 | 22.42 | 21.81 | 22.42 | 99,205 | +0.47(+2.13%) |
Feb 25, 2004 | 22.15 | 22.19 | 21.89 | 21.96 | 138,593 | -0.09(-0.39%) |
Feb 24, 2004 | 21.96 | 22.43 | 21.86 | 22.04 | 97,633 | +0.02(+0.09%) |
Feb 23, 2004 | 22.26 | 22.45 | 21.88 | 22.02 | 90,824 | -0.18(-0.82%) |
Feb 20, 2004 | 22.35 | 22.48 | 22.20 | 22.20 | 72,387 | -0.05(-0.21%) |
Feb 19, 2004 | 22.58 | 22.71 | 22.19 | 22.25 | 100,985 | -0.47(-2.06%) |
Feb 18, 2004 | 22.87 | 22.88 | 22.48 | 22.72 | 93,862 | -0.10(-0.42%) |
Feb 17, 2004 | 22.62 | 23.10 | 22.62 | 22.81 | 91,767 | +0.29(+1.27%) |
Feb 13, 2004 | 22.96 | 23.20 | 22.53 | 22.53 | 48,188 | -0.38(-1.67%) |
Feb 12, 2004 | 23.39 | 23.39 | 22.72 | 22.91 | 57,197 | -0.48(-2.04%) |
Feb 11, 2004 | 23.39 | 23.39 | 23.21 | 23.39 | 78,148 | +0.00(+0.00%) |
Feb 10, 2004 | 23.01 | 23.53 | 22.81 | 23.39 | 125,080 | +0.27(+1.16%) |
Feb 09, 2004 | 23.37 | 23.37 | 22.91 | 23.12 | 68,092 | -0.32(-1.38%) |
Feb 06, 2004 | 22.63 | 23.66 | 22.43 | 23.44 | 158,916 | +0.81(+3.58%) |
Feb 05, 2004 | 20.43 | 23.79 | 20.35 | 22.63 | 374,611 | +2.37(+11.68%) |
Feb 04, 2004 | 20.24 | 20.29 | 20.05 | 20.27 | 66,520 | -0.05(-0.24%) |
Feb 03, 2004 | 20.14 | 20.38 | 20.08 | 20.31 | 48,397 | -0.02(-0.09%) |
Feb 02, 2004 | 20.24 | 20.41 | 19.95 | 20.33 | 72,072 | +0.05(+0.24%) |
Jan 30, 2004 | 19.69 | 20.29 | 19.66 | 20.29 | 171,068 | +0.57(+2.91%) |
Jan 29, 2004 | 19.53 | 19.71 | 19.48 | 19.71 | 67,568 | +0.18(+0.93%) |
Jan 28, 2004 | 19.78 | 19.79 | 19.48 | 19.53 | 64,320 | -0.25(-1.25%) |
Jan 27, 2004 | 19.78 | 19.95 | 19.74 | 19.78 | 60,444 | -0.08(-0.38%) |
Jan 26, 2004 | 19.97 | 19.97 | 19.71 | 19.86 | 60,863 | -0.11(-0.57%) |
Jan 23, 2004 | 19.93 | 19.97 | 19.86 | 19.97 | 43,997 | +0.05(+0.24%) |
Jan 22, 2004 | 20.02 | 20.03 | 19.86 | 19.92 | 57,092 | -0.11(-0.57%) |
Jan 21, 2004 | 19.95 | 20.05 | 19.86 | 20.04 | 85,377 | +0.04(+0.19%) |
Jan 20, 2004 | 19.74 | 20.01 | 19.74 | 20.00 | 63,063 | +0.24(+1.21%) |
Jan 16, 2004 | 19.95 | 20.03 | 19.72 | 19.76 | 50,702 | -0.19(-0.96%) |
Jan 15, 2004 | 19.95 | 20.00 | 19.74 | 19.95 | 38,026 | -0.05(-0.24%) |
Jan 14, 2004 | 19.90 | 20.00 | 19.81 | 20.00 | 27,027 | +0.00(+0.00%) |
Jan 13, 2004 | 19.86 | 20.00 | 19.66 | 20.00 | 51,226 | +0.10(+0.48%) |
Jan 12, 2004 | 19.52 | 19.90 | 19.43 | 19.90 | 60,340 | +0.34(+1.76%) |
Jan 09, 2004 | 19.65 | 19.74 | 19.54 | 19.56 | 70,187 | -0.20(-1.01%) |
Jan 08, 2004 | 20.01 | 20.01 | 19.66 | 19.76 | 56,883 | -0.19(-0.96%) |
Jan 07, 2004 | 19.80 | 19.95 | 19.79 | 19.95 | 71,549 | +0.14(+0.72%) |
Jan 06, 2004 | 19.86 | 20.03 | 19.81 | 19.81 | 75,739 | -0.17(-0.86%) |
Jan 05, 2004 | 20.02 | 20.05 | 19.91 | 19.98 | 100,462 | +0.04(+0.19%) |
Jan 02, 2004 | 19.84 | 20.04 | 19.84 | 19.94 | 63,587 | +0.15(+0.77%) |
Dec 31, 2003 | 20.05 | 20.05 | 19.79 | 19.79 | 89,148 | -0.26(-1.29%) |
Dec 30, 2003 | 20.17 | 20.18 | 20.03 | 20.05 | 137,022 | -0.14(-0.71%) |
Dec 29, 2003 | 20.05 | 20.24 | 20.05 | 20.19 | 169,497 | +0.11(+0.57%) |
Dec 26, 2003 | 20.00 | 20.07 | 19.93 | 20.07 | 113,451 | +0.08(+0.38%) |
Dec 24, 2003 | 20.00 | 20.04 | 19.95 | 20.00 | 16,970 | +0.05(+0.24%) |
Dec 23, 2003 | 20.03 | 20.07 | 19.86 | 19.95 | 111,147 | -0.10(-0.48%) |
Dec 22, 2003 | 20.05 | 20.19 | 19.95 | 20.05 | 68,092 | -0.02(-0.10%) |
Dec 19, 2003 | 20.31 | 20.31 | 19.83 | 20.07 | 64,216 | -0.24(-1.18%) |
Dec 18, 2003 | 19.98 | 20.28 | 19.98 | 20.30 | 28,179 | +0.27(+1.33%) |
Dec 17, 2003 | 20.05 | 20.12 | 19.97 | 20.04 | 30,170 | -0.25(-1.22%) |
Dec 16, 2003 | 20.14 | 20.29 | 19.94 | 20.29 | 57,302 | +0.10(+0.47%) |
Dec 15, 2003 | 20.08 | 20.52 | 20.04 | 20.19 | 83,386 | +0.12(+0.62%) |
Dec 12, 2003 | 20.00 | 20.12 | 20.00 | 20.07 | 113,871 | +0.07(+0.33%) |
Dec 11, 2003 | 19.85 | 20.22 | 19.85 | 20.00 | 91,662 | +0.16(+0.82%) |
Dec 10, 2003 | 19.95 | 20.00 | 19.84 | 19.84 | 40,750 | -0.07(-0.34%) |
Dec 09, 2003 | 20.06 | 20.07 | 19.89 | 19.90 | 55,730 | -0.18(-0.90%) |
Dec 08, 2003 | 19.90 | 20.05 | 19.90 | 20.08 | 79,615 | +0.16(+0.81%) |
Dec 05, 2003 | 19.98 | 20.04 | 19.90 | 19.92 | 41,798 | -0.14(-0.71%) |
Dec 04, 2003 | 19.70 | 20.07 | 19.62 | 20.07 | 88,310 | +0.32(+1.64%) |
Dec 03, 2003 | 20.02 | 20.05 | 19.74 | 19.74 | 102,871 | -0.26(-1.29%) |
Dec 02, 2003 | 20.03 | 20.09 | 19.97 | 20.00 | 91,243 | +0.01(+0.05%) |
Dec 01, 2003 | 19.95 | 20.05 | 19.94 | 19.99 | 67,777 | -0.01(-0.05%) |
Nov 28, 2003 | 19.95 | 20.05 | 19.93 | 20.00 | 46,512 | +0.00(+0.00%) |
Nov 26, 2003 | 19.76 | 20.02 | 19.76 | 20.00 | 71,653 | +0.25(+1.26%) |
Nov 25, 2003 | 19.95 | 19.95 | 19.74 | 19.75 | 76,996 | -0.30(-1.48%) |
Nov 24, 2003 | 19.06 | 20.14 | 19.06 | 20.05 | 169,706 | +0.98(+5.16%) |
Nov 21, 2003 | 18.85 | 19.06 | 18.85 | 19.06 | 50,807 | +0.35(+1.89%) |
Nov 20, 2003 | 18.95 | 19.10 | 18.60 | 18.71 | 71,549 | -0.32(-1.66%) |
Nov 19, 2003 | 18.35 | 19.19 | 18.26 | 19.02 | 86,634 | +0.58(+3.16%) |
Nov 18, 2003 | 18.25 | 18.57 | 18.25 | 18.44 | 53,426 | +0.16(+0.89%) |
Nov 17, 2003 | 18.04 | 18.28 | 17.96 | 18.28 | 77,520 | +0.05(+0.26%) |
Nov 14, 2003 | 18.70 | 18.70 | 18.33 | 18.23 | 35,931 | -0.38(-2.05%) |
Nov 13, 2003 | 18.42 | 18.68 | 18.38 | 18.61 | 36,560 | +0.19(+1.04%) |
Nov 12, 2003 | 18.12 | 18.61 | 18.12 | 18.42 | 45,674 | +0.29(+1.58%) |
Nov 11, 2003 | 18.14 | 18.17 | 17.76 | 18.14 | 73,539 | +0.00(+0.00%) |
Nov 10, 2003 | 18.23 | 18.23 | 18.00 | 18.14 | 56,149 | -0.14(-0.78%) |
Nov 07, 2003 | 18.66 | 18.66 | 18.26 | 18.28 | 41,379 | -0.24(-1.29%) |
Nov 06, 2003 | 18.38 | 18.59 | 18.28 | 18.52 | 93,862 | +0.05(+0.26%) |
Nov 05, 2003 | 18.12 | 18.57 | 18.14 | 18.47 | 33,208 | +0.00(+0.00%) |
Nov 04, 2003 | 18.12 | 18.55 | 18.12 | 18.47 | 46,417 | +0.30(+1.63%) |
Nov 03, 2003 | 18.14 | 18.14 | 18.06 | 18.18 | 27,341 | -0.01(-0.05%) |
Oct 31, 2003 | 18.20 | 18.25 | 18.04 | 18.18 | 31,846 | -0.16(-0.88%) |
Oct 30, 2003 | 18.15 | 18.35 | 18.15 | 18.35 | 21,370 | +0.21(+1.16%) |
Oct 29, 2003 | 17.85 | 18.14 | 17.85 | 18.14 | 36,036 | +0.35(+1.99%) |
Oct 28, 2003 | 17.69 | 17.78 | 17.60 | 17.78 | 53,216 | +0.12(+0.70%) |
Oct 27, 2003 | 17.18 | 17.66 | 17.18 | 17.66 | 65,892 | +0.43(+2.49%) |
Oct 24, 2003 | 17.52 | 17.52 | 17.18 | 17.23 | 73,539 | -0.33(-1.90%) |
Oct 23, 2003 | 17.61 | 17.69 | 17.18 | 17.56 | 96,586 | -0.10(-0.54%) |
Oct 22, 2003 | 17.95 | 17.95 | 17.47 | 17.66 | 48,921 | -0.31(-1.70%) |
Oct 21, 2003 | 17.71 | 17.71 | 17.71 | 17.97 | 43,893 | +0.32(+1.79%) |
Oct 20, 2003 | 17.58 | 17.94 | 17.56 | 17.65 | 66,311 | +0.13(+0.76%) |
Oct 17, 2003 | 17.85 | 17.85 | 17.37 | 17.52 | 51,121 | -0.42(-2.34%) |
Oct 16, 2003 | 17.76 | 17.97 | 17.78 | 17.94 | 19,380 | +0.17(+0.97%) |
Oct 15, 2003 | 18.04 | 18.06 | 17.58 | 17.76 | 67,149 | -0.28(-1.53%) |
Oct 14, 2003 | 17.95 | 17.99 | 17.90 | 18.04 | 76,996 | +0.00(+0.00%) |
Oct 13, 2003 | 18.14 | 18.39 | 17.85 | 18.04 | 252,150 | -0.10(-0.53%) |
Oct 10, 2003 | 18.18 | 18.23 | 18.00 | 18.14 | 58,768 | +0.11(+0.64%) |
Oct 09, 2003 | 18.12 | 18.16 | 17.96 | 18.02 | 50,702 | -0.11(-0.63%) |
Oct 08, 2003 | 18.28 | 18.28 | 18.07 | 18.14 | 45,255 | -0.19(-1.04%) |
Oct 07, 2003 | 18.38 | 18.36 | 18.22 | 18.33 | 51,854 | -0.05(-0.26%) |
Oct 06, 2003 | 18.40 | 18.44 | 18.24 | 18.38 | 31,741 | -0.22(-1.18%) |
Oct 03, 2003 | 18.34 | 18.71 | 18.33 | 18.60 | 34,569 | +0.46(+2.53%) |
Oct 02, 2003 | 18.05 | 18.26 | 18.05 | 18.14 | 39,912 | +0.03(+0.16%) |
Oct 01, 2003 | 17.66 | 18.11 | 17.66 | 18.11 | 56,568 | +0.45(+2.54%) |
Sep 30, 2003 | 17.80 | 17.80 | 17.33 | 17.66 | 73,225 | -0.14(-0.80%) |
Sep 29, 2003 | 17.70 | 17.92 | 17.54 | 17.80 | 44,836 | +0.14(+0.81%) |
Sep 26, 2003 | 17.66 | 17.71 | 17.56 | 17.66 | 55,835 | +0.00(+0.00%) |
Sep 25, 2003 | 17.71 | 17.72 | 17.66 | 17.66 | 84,853 | -0.08(-0.43%) |
Sep 24, 2003 | 17.86 | 17.94 | 17.70 | 17.74 | 64,216 | -0.25(-1.38%) |
Sep 23, 2003 | 17.91 | 17.97 | 17.90 | 17.98 | 56,987 | +0.10(+0.53%) |
Sep 22, 2003 | 17.76 | 17.95 | 17.67 | 17.89 | 34,046 | +0.11(+0.59%) |
Sep 19, 2003 | 17.73 | 17.78 | 17.72 | 17.78 | 58,349 | -0.05(-0.27%) |
Sep 18, 2003 | 17.76 | 17.83 | 17.76 | 17.83 | 53,321 | +0.03(+0.16%) |
Sep 17, 2003 | 17.99 | 17.99 | 17.99 | 17.80 | 61,597 | -0.25(-1.37%) |
Sep 16, 2003 | 17.74 | 18.05 | 17.74 | 18.05 | 158,497 | +0.39(+2.22%) |
Sep 15, 2003 | 17.66 | 17.85 | 17.55 | 17.66 | 68,196 | -0.10(-0.54%) |
Sep 12, 2003 | 17.90 | 17.95 | 17.55 | 17.76 | 212,866 | -0.14(-0.80%) |
Sep 11, 2003 | 17.44 | 17.93 | 17.42 | 17.90 | 67,044 | +0.43(+2.46%) |
Sep 10, 2003 | 17.52 | 17.54 | 17.43 | 17.47 | 44,417 | -0.10(-0.54%) |
Sep 09, 2003 | 17.61 | 17.65 | 17.44 | 17.56 | 33,627 | -0.10(-0.54%) |
Sep 08, 2003 | 17.26 | 17.79 | 17.26 | 17.66 | 73,434 | +0.36(+2.10%) |
Sep 05, 2003 | 17.23 | 17.47 | 17.23 | 17.30 | 53,845 | -0.02(-0.11%) |
Sep 04, 2003 | 17.66 | 17.76 | 17.21 | 17.32 | 85,377 | -0.34(-1.95%) |
Sep 03, 2003 | 17.63 | 17.85 | 17.56 | 17.66 | 29,436 | +0.03(+0.16%) |
Sep 02, 2003 | 17.30 | 17.63 | 17.13 | 17.63 | 57,616 | +0.35(+2.04%) |
Aug 29, 2003 | 17.26 | 17.42 | 17.25 | 17.28 | 16,551 | +0.00(+0.00%) |
Aug 28, 2003 | 17.16 | 17.30 | 17.16 | 17.28 | 40,750 | +0.14(+0.84%) |
Aug 27, 2003 | 16.99 | 17.16 | 16.91 | 17.13 | 31,531 | +0.11(+0.67%) |
Aug 26, 2003 | 16.94 | 17.04 | 16.71 | 17.02 | 29,960 | +0.02(+0.11%) |
Aug 25, 2003 | 16.73 | 17.04 | 16.71 | 17.00 | 29,331 | +0.26(+1.54%) |
Aug 22, 2003 | 17.23 | 17.28 | 16.71 | 16.74 | 56,568 | -0.44(-2.56%) |
Aug 21, 2003 | 17.23 | 17.28 | 16.99 | 17.18 | 36,350 | +0.00(+0.00%) |
Aug 20, 2003 | 17.23 | 17.66 | 17.18 | 17.18 | 42,845 | -0.14(-0.83%) |
Aug 19, 2003 | 16.75 | 17.34 | 16.75 | 17.33 | 74,272 | +0.71(+4.25%) |
Aug 18, 2003 | 16.30 | 16.87 | 16.30 | 16.62 | 72,177 | +0.36(+2.23%) |
Aug 15, 2003 | 16.08 | 16.49 | 16.07 | 16.26 | 78,986 | +0.17(+1.07%) |
Aug 14, 2003 | 15.51 | 16.08 | 15.51 | 16.08 | 88,100 | +0.57(+3.69%) |
Aug 13, 2003 | 15.56 | 15.64 | 15.46 | 15.51 | 22,522 | -0.01(-0.06%) |
Aug 12, 2003 | 15.61 | 15.63 | 15.35 | 15.52 | 51,540 | -0.13(-0.85%) |
Aug 11, 2003 | 15.87 | 15.87 | 15.27 | 15.66 | 116,175 | -0.23(-1.44%) |
Aug 08, 2003 | 15.99 | 15.99 | 15.85 | 15.88 | 34,569 | -0.06(-0.36%) |
Aug 07, 2003 | 15.87 | 15.96 | 15.80 | 15.94 | 68,825 | +0.10(+0.60%) |
Aug 06, 2003 | 15.85 | 15.96 | 15.85 | 15.85 | 25,979 | +0.00(+0.00%) |
Aug 05, 2003 | 16.09 | 16.25 | 15.85 | 15.85 | 61,178 | -0.30(-1.83%) |
Aug 04, 2003 | 16.13 | 16.28 | 15.85 | 16.14 | 45,464 | +0.11(+0.65%) |
Aug 01, 2003 | 16.13 | 16.13 | 15.45 | 16.04 | 62,225 | -0.14(-0.89%) |
Jul 31, 2003 | 15.99 | 16.56 | 15.99 | 16.18 | 100,357 | +0.10(+0.59%) |
Jul 30, 2003 | 15.89 | 16.08 | 15.85 | 16.08 | 111,775 | +0.16(+1.02%) |
Jul 29, 2003 | 15.75 | 15.96 | 15.74 | 15.92 | 59,816 | +0.15(+0.97%) |
Jul 28, 2003 | 15.32 | 15.82 | 15.32 | 15.77 | 446,370 | +0.43(+2.80%) |
Jul 25, 2003 | 15.18 | 15.37 | 15.18 | 15.34 | 23,779 | +0.16(+1.07%) |
Jul 24, 2003 | 15.37 | 15.41 | 15.18 | 15.18 | 26,398 | -0.21(-1.36%) |
Jul 23, 2003 | 15.37 | 15.39 | 15.18 | 15.39 | 19,484 | -0.04(-0.25%) |
Jul 22, 2003 | 15.20 | 15.46 | 15.18 | 15.43 | 18,437 | +0.27(+1.76%) |
Jul 21, 2003 | 15.21 | 15.21 | 15.08 | 15.16 | 107,376 | -0.05(-0.31%) |
Jul 18, 2003 | 15.13 | 15.22 | 15.03 | 15.21 | 49,235 | +0.08(+0.50%) |
Jul 17, 2003 | 15.32 | 15.33 | 15.13 | 15.13 | 49,445 | -0.24(-1.55%) |
Jul 16, 2003 | 15.32 | 15.37 | 15.28 | 15.37 | 41,169 | +0.05(+0.31%) |
Jul 15, 2003 | 15.37 | 15.51 | 15.32 | 15.32 | 26,084 | -0.08(-0.50%) |
Jul 14, 2003 | 15.27 | 15.59 | 15.27 | 15.40 | 46,616 | +0.05(+0.31%) |
Jul 11, 2003 | 15.29 | 15.56 | 15.27 | 15.35 | 23,989 | +0.03(+0.19%) |
Jul 10, 2003 | 15.61 | 15.66 | 15.31 | 15.32 | 40,855 | -0.43(-2.73%) |
Jul 09, 2003 | 15.70 | 15.92 | 15.51 | 15.75 | 56,149 | +0.01(+0.06%) |
Jul 08, 2003 | 15.56 | 15.75 | 15.37 | 15.74 | 28,074 | +0.19(+1.23%) |
Jul 07, 2003 | 15.37 | 15.56 | 15.27 | 15.55 | 37,188 | +0.12(+0.80%) |
Jul 03, 2003 | 15.40 | 15.54 | 15.40 | 15.43 | 7,437 | +0.01(+0.06%) |
Jul 02, 2003 | 15.19 | 15.50 | 15.19 | 15.42 | 62,330 | +0.24(+1.57%) |
Jul 01, 2003 | 15.13 | 15.35 | 15.08 | 15.18 | 446,055 | +0.10(+0.63%) |
Jun 30, 2003 | 15.33 | 15.39 | 14.89 | 15.08 | 95,433 | -0.25(-1.62%) |
Jun 27, 2003 | 15.42 | 15.44 | 15.23 | 15.33 | 25,351 | -0.18(-1.17%) |
Jun 26, 2003 | 15.37 | 15.56 | 15.20 | 15.51 | 29,227 | +0.24(+1.56%) |
Jun 25, 2003 | 15.21 | 15.44 | 15.16 | 15.27 | 16,132 | +0.04(+0.25%) |
Jun 24, 2003 | 15.27 | 15.35 | 15.20 | 15.24 | 19,380 | -0.04(-0.25%) |
Jun 23, 2003 | 15.48 | 15.54 | 15.16 | 15.27 | 39,074 | -0.29(-1.84%) |
Jun 20, 2003 | 15.37 | 15.77 | 15.37 | 15.56 | 64,739 | +0.17(+1.12%) |
Jun 19, 2003 | 15.79 | 16.20 | 15.37 | 15.39 | 26,189 | -0.40(-2.54%) |
Jun 18, 2003 | 16.08 | 16.08 | 15.78 | 15.79 | 18,018 | -0.32(-2.01%) |
Jun 17, 2003 | 16.25 | 16.25 | 15.94 | 16.11 | 38,760 | -0.13(-0.82%) |
Jun 16, 2003 | 15.23 | 16.32 | 15.23 | 16.25 | 55,521 | +1.07(+7.04%) |
Jun 13, 2003 | 15.23 | 15.29 | 15.14 | 15.18 | 121,099 | -0.07(-0.44%) |
Jun 12, 2003 | 15.66 | 15.66 | 15.23 | 15.24 | 33,731 | -0.49(-3.09%) |
Jun 11, 2003 | 15.85 | 15.99 | 15.73 | 15.73 | 22,313 | -0.06(-0.36%) |
Jun 10, 2003 | 15.32 | 15.94 | 15.25 | 15.79 | 32,579 | +0.43(+2.80%) |
Jun 09, 2003 | 15.70 | 15.74 | 15.36 | 15.36 | 29,751 | -0.42(-2.66%) |
Jun 06, 2003 | 16.04 | 16.37 | 15.75 | 15.78 | 23,256 | -0.28(-1.72%) |
Jun 05, 2003 | 16.17 | 16.32 | 16.05 | 16.06 | 22,418 | -0.11(-0.65%) |
Jun 04, 2003 | 16.16 | 16.64 | 16.08 | 16.16 | 83,596 | -0.02(-0.12%) |
Jun 03, 2003 | 15.66 | 16.18 | 15.66 | 16.18 | 55,835 | +0.49(+3.10%) |
Jun 02, 2003 | 16.04 | 16.04 | 15.69 | 15.69 | 45,045 | -0.30(-1.85%) |
May 30, 2003 | 15.27 | 15.99 | 15.21 | 15.99 | 58,454 | +0.74(+4.88%) |
May 29, 2003 | 15.25 | 15.27 | 15.00 | 15.24 | 25,351 | -0.01(-0.06%) |
May 28, 2003 | 15.23 | 15.28 | 15.22 | 15.25 | 37,188 | +0.03(+0.19%) |
May 27, 2003 | 15.11 | 15.25 | 15.08 | 15.23 | 17,703 | +0.07(+0.44%) |
May 23, 2003 | 15.06 | 15.23 | 14.97 | 15.16 | 14,456 | +0.10(+0.70%) |
May 22, 2003 | 15.03 | 15.18 | 14.99 | 15.05 | 15,923 | +0.02(+0.13%) |
May 21, 2003 | 15.03 | 15.11 | 14.95 | 15.03 | 41,798 | -0.02(-0.13%) |
May 20, 2003 | 14.82 | 15.08 | 14.82 | 15.05 | 36,769 | +0.26(+1.74%) |
May 19, 2003 | 15.18 | 15.18 | 14.80 | 14.80 | 48,188 | -0.39(-2.58%) |
May 16, 2003 | 15.23 | 15.30 | 15.18 | 15.19 | 49,969 | -0.14(-0.93%) |
May 15, 2003 | 15.28 | 15.42 | 15.27 | 15.33 | 39,702 | +0.05(+0.31%) |
May 14, 2003 | 16.02 | 16.02 | 15.27 | 15.28 | 73,120 | -0.70(-4.36%) |
May 13, 2003 | 15.85 | 16.02 | 15.79 | 15.98 | 23,256 | +0.09(+0.54%) |
May 12, 2003 | 15.66 | 15.94 | 15.64 | 15.89 | 27,970 | +0.19(+1.22%) |
May 09, 2003 | 15.66 | 16.07 | 15.66 | 15.70 | 119,108 | +0.03(+0.18%) |
May 08, 2003 | 15.23 | 15.85 | 15.13 | 15.67 | 67,673 | +0.61(+4.06%) |
May 07, 2003 | 14.99 | 15.14 | 14.96 | 15.06 | 35,512 | +0.03(+0.19%) |
May 06, 2003 | 14.92 | 15.18 | 14.87 | 15.03 | 56,359 | +0.10(+0.64%) |
May 05, 2003 | 14.70 | 14.94 | 14.59 | 14.94 | 53,111 | +0.18(+1.23%) |
May 02, 2003 | 14.51 | 14.94 | 14.51 | 14.76 | 28,703 | +0.26(+1.78%) |