Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 16.99 | 16.99 | 16.99 | 16.99 | 0 | +0.00(+0.00%) |
Jun 29, 2004 | 17.03 | 17.16 | 16.95 | 16.99 | 11,625 | -0.16(-0.96%) |
Jun 28, 2004 | 17.26 | 17.33 | 17.16 | 17.16 | 4,198 | -0.34(-1.93%) |
Jun 25, 2004 | 17.50 | 17.59 | 17.39 | 17.49 | 17,760 | -0.14(-0.81%) |
Jun 24, 2004 | 17.50 | 17.64 | 17.50 | 17.64 | 3,229 | +0.14(+0.80%) |
Jun 23, 2004 | 18.22 | 18.24 | 17.19 | 17.50 | 21,636 | -0.65(-3.57%) |
Jun 22, 2004 | 18.05 | 18.15 | 18.05 | 18.14 | 1,291 | +0.18(+1.02%) |
Jun 21, 2004 | 17.73 | 17.96 | 17.73 | 17.96 | 1,937 | +0.15(+0.87%) |
Jun 18, 2004 | 17.81 | 17.81 | 17.81 | 17.81 | 1,937 | +0.00(+0.00%) |
Jun 17, 2004 | 17.81 | 17.96 | 17.80 | 17.81 | 1,937 | +0.08(+0.44%) |
Jun 16, 2004 | 17.71 | 17.73 | 17.62 | 17.73 | 1,291 | -0.03(-0.17%) |
Jun 15, 2004 | 17.67 | 17.76 | 17.67 | 17.76 | 645 | +0.17(+0.97%) |
Jun 14, 2004 | 17.74 | 17.74 | 17.50 | 17.59 | 7,104 | -0.06(-0.35%) |
Jun 10, 2004 | 18.12 | 18.12 | 17.65 | 17.65 | 8,073 | -0.47(-2.60%) |
Jun 09, 2004 | 18.12 | 18.12 | 18.12 | 18.12 | 322 | +0.01(+0.03%) |
Jun 08, 2004 | 18.38 | 18.38 | 18.12 | 18.12 | 10,010 | -0.19(-1.02%) |
Jun 07, 2004 | 18.30 | 18.30 | 18.30 | 18.30 | 0 | +0.00(+0.00%) |
Jun 04, 2004 | 18.30 | 18.30 | 18.30 | 18.30 | 0 | +0.00(+0.00%) |
Jun 03, 2004 | 18.36 | 18.36 | 18.30 | 18.30 | 968 | -0.12(-0.67%) |
Jun 02, 2004 | 18.43 | 18.43 | 18.43 | 18.43 | 0 | +0.00(+0.00%) |
Jun 01, 2004 | 18.21 | 18.43 | 18.16 | 18.43 | 4,843 | +0.15(+0.85%) |
May 28, 2004 | 18.15 | 18.27 | 18.15 | 18.27 | 2,906 | +0.05(+0.26%) |
May 27, 2004 | 18.49 | 18.49 | 18.22 | 18.22 | 3,552 | -0.19(-1.01%) |
May 26, 2004 | 18.27 | 18.41 | 18.27 | 18.41 | 2,260 | +0.08(+0.42%) |
May 25, 2004 | 18.19 | 18.33 | 18.10 | 18.33 | 3,875 | +0.25(+1.37%) |
May 24, 2004 | 18.19 | 18.19 | 18.02 | 18.08 | 3,229 | -0.19(-1.02%) |
May 21, 2004 | 18.27 | 18.35 | 18.12 | 18.27 | 6,135 | +0.00(+0.00%) |
May 20, 2004 | 18.27 | 18.27 | 18.27 | 18.27 | 645 | -0.03(-0.17%) |
May 19, 2004 | 18.19 | 18.30 | 18.19 | 18.30 | 2,260 | +0.19(+1.03%) |
May 18, 2004 | 17.90 | 18.15 | 17.77 | 18.12 | 5,489 | +0.28(+1.56%) |
May 17, 2004 | 17.84 | 17.84 | 17.84 | 17.84 | 322 | +0.03(+0.17%) |
May 14, 2004 | 17.81 | 17.81 | 17.81 | 17.81 | 322 | +0.00(+0.00%) |
May 13, 2004 | 17.81 | 17.81 | 17.81 | 17.81 | 322 | +0.08(+0.44%) |
May 12, 2004 | 17.73 | 17.73 | 17.73 | 17.73 | 0 | +0.00(+0.00%) |
May 11, 2004 | 17.57 | 17.73 | 17.57 | 17.73 | 2,260 | +0.08(+0.44%) |
May 10, 2004 | 17.87 | 17.93 | 17.65 | 17.65 | 2,906 | -0.15(-0.87%) |
May 07, 2004 | 17.90 | 17.90 | 17.74 | 17.81 | 5,489 | -0.09(-0.52%) |
May 06, 2004 | 17.90 | 17.90 | 17.90 | 17.90 | 1,614 | +0.00(+0.00%) |
May 05, 2004 | 17.91 | 17.98 | 17.87 | 17.90 | 28,094 | +0.06(+0.35%) |
May 04, 2004 | 17.88 | 17.88 | 17.84 | 17.84 | 4,843 | +0.03(+0.17%) |
May 03, 2004 | 17.81 | 17.81 | 17.71 | 17.81 | 4,198 | +0.09(+0.52%) |
Apr 30, 2004 | 17.67 | 17.81 | 17.67 | 17.71 | 1,937 | +0.14(+0.79%) |
Apr 29, 2004 | 17.59 | 17.59 | 17.57 | 17.57 | 1,937 | +0.08(+0.44%) |
Apr 28, 2004 | 17.45 | 17.53 | 17.45 | 17.50 | 1,937 | -0.02(-0.09%) |
Apr 27, 2004 | 17.48 | 17.54 | 17.48 | 17.51 | 23,573 | +0.11(+0.62%) |
Apr 26, 2004 | 17.34 | 17.40 | 17.34 | 17.40 | 4,843 | +0.09(+0.54%) |
Apr 23, 2004 | 17.31 | 17.31 | 17.31 | 17.31 | 0 | +0.00(+0.00%) |
Apr 22, 2004 | 17.31 | 17.31 | 17.31 | 17.31 | 2,583 | +0.00(+0.00%) |
Apr 21, 2004 | 17.23 | 17.31 | 17.16 | 17.31 | 1,937 | +0.12(+0.72%) |
Apr 20, 2004 | 17.08 | 17.25 | 17.08 | 17.19 | 4,843 | +0.03(+0.18%) |
Apr 19, 2004 | 17.34 | 17.34 | 17.16 | 17.16 | 10,333 | -0.11(-0.63%) |
Apr 16, 2004 | 17.19 | 17.26 | 17.19 | 17.26 | 1,291 | +0.08(+0.45%) |
Apr 15, 2004 | 17.17 | 17.34 | 17.03 | 17.19 | 6,458 | -0.08(-0.45%) |
Apr 14, 2004 | 17.26 | 17.26 | 17.26 | 17.26 | 645 | +0.00(+0.00%) |
Apr 13, 2004 | 17.12 | 17.50 | 17.06 | 17.26 | 18,406 | +0.15(+0.89%) |
Apr 12, 2004 | 17.42 | 17.47 | 17.11 | 17.11 | 16,792 | -0.23(-1.32%) |
Apr 08, 2004 | 17.25 | 17.34 | 17.25 | 17.34 | 1,614 | +0.00(+0.00%) |
Apr 07, 2004 | 17.26 | 17.34 | 17.19 | 17.34 | 2,260 | +0.15(+0.90%) |
Apr 06, 2004 | 17.26 | 17.26 | 17.19 | 17.19 | 2,260 | -0.15(-0.89%) |
Apr 05, 2004 | 17.65 | 17.65 | 17.26 | 17.34 | 6,458 | -0.31(-1.75%) |
Apr 02, 2004 | 17.34 | 17.65 | 17.34 | 17.65 | 6,458 | +0.40(+2.33%) |
Apr 01, 2004 | 17.17 | 17.26 | 17.17 | 17.25 | 4,520 | +0.15(+0.91%) |
Mar 31, 2004 | 16.80 | 17.09 | 16.80 | 17.09 | 5,166 | +0.37(+2.22%) |
Mar 30, 2004 | 16.68 | 16.72 | 16.57 | 16.72 | 7,104 | +0.12(+0.75%) |
Mar 29, 2004 | 16.89 | 16.89 | 16.60 | 16.60 | 7,750 | -0.37(-2.19%) |
Mar 26, 2004 | 17.03 | 17.03 | 16.95 | 16.97 | 2,906 | -0.06(-0.36%) |
Mar 25, 2004 | 17.03 | 17.03 | 17.03 | 17.03 | 3,229 | +0.05(+0.27%) |
Mar 24, 2004 | 16.97 | 17.01 | 16.97 | 16.99 | 6,458 | +0.11(+0.64%) |
Mar 23, 2004 | 16.91 | 16.94 | 16.78 | 16.88 | 8,396 | +0.00(+0.00%) |
Mar 22, 2004 | 16.80 | 16.88 | 16.80 | 16.88 | 19,698 | +0.15(+0.91%) |
Mar 19, 2004 | 16.77 | 16.77 | 16.73 | 16.73 | 1,291 | +0.00(+0.02%) |
Mar 18, 2004 | 16.79 | 16.79 | 16.72 | 16.72 | 5,166 | -0.06(-0.37%) |
Mar 17, 2004 | 16.69 | 16.78 | 16.69 | 16.78 | 1,291 | +0.14(+0.84%) |
Mar 16, 2004 | 16.65 | 16.73 | 16.64 | 16.64 | 5,489 | -0.08(-0.46%) |
Mar 15, 2004 | 16.72 | 16.72 | 16.72 | 16.72 | 322 | -0.05(-0.28%) |
Mar 12, 2004 | 16.72 | 16.77 | 16.69 | 16.77 | 5,166 | -0.08(-0.46%) |
Mar 11, 2004 | 16.64 | 16.85 | 16.64 | 16.85 | 6,135 | +0.12(+0.74%) |
Mar 10, 2004 | 16.95 | 16.95 | 16.72 | 16.72 | 8,718 | -0.23(-1.37%) |
Mar 09, 2004 | 16.95 | 16.95 | 16.95 | 16.95 | 1,614 | +0.00(+0.00%) |
Mar 08, 2004 | 16.95 | 16.95 | 16.95 | 16.95 | 1,614 | -0.05(-0.27%) |
Mar 05, 2004 | 16.78 | 17.00 | 16.74 | 17.00 | 14,208 | +0.22(+1.29%) |
Mar 04, 2004 | 16.77 | 16.78 | 16.77 | 16.78 | 10,656 | +0.03(+0.17%) |
Mar 03, 2004 | 16.84 | 16.84 | 16.75 | 16.76 | 1,614 | -0.02(-0.11%) |
Mar 02, 2004 | 16.72 | 16.78 | 16.69 | 16.77 | 15,823 | -0.01(-0.06%) |
Mar 01, 2004 | 16.67 | 16.78 | 16.67 | 16.78 | 6,458 | +0.22(+1.31%) |
Feb 27, 2004 | 16.21 | 16.58 | 16.21 | 16.57 | 8,396 | +0.41(+2.51%) |
Feb 26, 2004 | 16.10 | 16.16 | 15.98 | 16.16 | 15,177 | -0.17(-1.06%) |
Feb 25, 2004 | 16.51 | 16.51 | 16.28 | 16.34 | 14,208 | -0.42(-2.50%) |
Feb 24, 2004 | 16.86 | 16.88 | 16.74 | 16.75 | 20,344 | -0.19(-1.10%) |
Feb 23, 2004 | 17.19 | 17.22 | 16.72 | 16.94 | 11,302 | -0.19(-1.08%) |
Feb 20, 2004 | 17.18 | 17.23 | 17.03 | 17.12 | 6,781 | -0.05(-0.27%) |
Feb 19, 2004 | 17.12 | 17.17 | 17.12 | 17.17 | 968 | +0.14(+0.82%) |
Feb 18, 2004 | 17.56 | 17.56 | 16.95 | 17.03 | 25,188 | -0.56(-3.17%) |
Feb 17, 2004 | 17.67 | 17.67 | 17.59 | 17.59 | 3,875 | +0.00(+0.00%) |
Feb 13, 2004 | 17.67 | 17.71 | 17.59 | 17.59 | 8,073 | -0.03(-0.18%) |
Feb 12, 2004 | 17.39 | 17.62 | 17.39 | 17.62 | 7,750 | +0.15(+0.89%) |
Feb 11, 2004 | 17.65 | 17.65 | 17.47 | 17.47 | 3,875 | -0.27(-1.52%) |
Feb 10, 2004 | 17.47 | 17.74 | 17.47 | 17.73 | 12,594 | +0.34(+1.96%) |
Feb 09, 2004 | 17.45 | 17.45 | 17.39 | 17.39 | 968 | -0.06(-0.32%) |
Feb 06, 2004 | 17.50 | 17.50 | 17.45 | 17.45 | 4,843 | -0.08(-0.44%) |
Feb 05, 2004 | 17.57 | 17.57 | 17.53 | 17.53 | 645 | -0.12(-0.70%) |
Feb 04, 2004 | 17.70 | 17.77 | 17.65 | 17.65 | 1,937 | -0.12(-0.70%) |
Feb 03, 2004 | 17.77 | 17.77 | 17.77 | 17.77 | 3,229 | -0.09(-0.52%) |
Feb 02, 2004 | 17.93 | 18.01 | 17.87 | 17.87 | 1,614 | +0.02(+0.09%) |
Jan 30, 2004 | 17.88 | 17.93 | 17.85 | 17.85 | 2,583 | -0.11(-0.60%) |
Jan 29, 2004 | 18.02 | 18.02 | 17.96 | 17.96 | 10,333 | -0.06(-0.34%) |
Jan 28, 2004 | 18.12 | 18.12 | 18.02 | 18.02 | 4,520 | -0.09(-0.51%) |
Jan 27, 2004 | 18.19 | 18.19 | 18.12 | 18.12 | 11,948 | -0.14(-0.78%) |
Jan 26, 2004 | 18.19 | 18.26 | 18.04 | 18.26 | 4,520 | +0.05(+0.27%) |
Jan 23, 2004 | 18.04 | 18.21 | 18.04 | 18.21 | 2,583 | +0.09(+0.51%) |
Jan 22, 2004 | 17.91 | 18.12 | 17.91 | 18.12 | 5,812 | +0.22(+1.21%) |
Jan 21, 2004 | 17.91 | 17.91 | 17.90 | 17.90 | 2,260 | -0.02(-0.09%) |
Jan 20, 2004 | 17.84 | 17.91 | 17.84 | 17.91 | 2,583 | +0.02(+0.10%) |
Jan 16, 2004 | 17.96 | 17.96 | 17.90 | 17.90 | 5,166 | -0.14(-0.79%) |
Jan 15, 2004 | 17.77 | 18.04 | 17.76 | 18.04 | 7,427 | +0.35(+1.98%) |
Jan 14, 2004 | 17.67 | 17.71 | 17.56 | 17.69 | 1,614 | +0.08(+0.47%) |
Jan 13, 2004 | 17.41 | 17.60 | 17.41 | 17.60 | 3,875 | +0.19(+1.10%) |
Jan 12, 2004 | 17.42 | 17.42 | 17.41 | 17.41 | 645 | -0.08(-0.46%) |
Jan 09, 2004 | 17.38 | 17.50 | 17.38 | 17.49 | 9,041 | +0.08(+0.44%) |
Jan 08, 2004 | 17.41 | 17.41 | 17.41 | 17.42 | 1,614 | +0.00(+0.00%) |
Jan 07, 2004 | 17.34 | 17.42 | 17.34 | 17.42 | 4,198 | +0.07(+0.43%) |
Jan 06, 2004 | 17.33 | 17.37 | 17.33 | 17.34 | 1,614 | +0.09(+0.54%) |
Jan 05, 2004 | 17.18 | 17.25 | 17.18 | 17.25 | 645 | +0.00(+0.00%) |
Jan 02, 2004 | 17.31 | 17.37 | 17.22 | 17.25 | 3,552 | -0.01(-0.07%) |
Dec 31, 2003 | 17.26 | 17.26 | 17.26 | 17.26 | 0 | +0.00(+0.00%) |
Dec 30, 2003 | 17.26 | 17.26 | 17.26 | 17.26 | 322 | -0.00(-0.02%) |
Dec 29, 2003 | 17.22 | 17.34 | 17.22 | 17.26 | 3,229 | +0.11(+0.63%) |
Dec 26, 2003 | 17.16 | 17.16 | 17.16 | 17.16 | 0 | +0.00(+0.00%) |
Dec 24, 2003 | 17.26 | 17.26 | 17.16 | 17.16 | 1,614 | -0.06(-0.36%) |
Dec 23, 2003 | 17.25 | 17.25 | 17.22 | 17.22 | 4,520 | -0.11(-0.63%) |
Dec 22, 2003 | 17.20 | 17.33 | 17.16 | 17.33 | 7,104 | +0.19(+1.08%) |
Dec 19, 2003 | 17.19 | 17.19 | 17.14 | 17.14 | 2,260 | -0.12(-0.72%) |
Dec 18, 2003 | 17.22 | 17.26 | 17.22 | 17.26 | 5,166 | +0.06(+0.36%) |
Dec 17, 2003 | 17.20 | 17.20 | 17.20 | 17.20 | 645 | -0.09(-0.54%) |
Dec 16, 2003 | 17.28 | 17.33 | 17.28 | 17.30 | 3,875 | -0.12(-0.71%) |
Dec 15, 2003 | 17.50 | 17.50 | 17.42 | 17.42 | 1,937 | -0.14(-0.79%) |
Dec 12, 2003 | 17.56 | 17.56 | 17.56 | 17.56 | 645 | +0.11(+0.60%) |
Dec 11, 2003 | 17.62 | 17.73 | 17.45 | 17.45 | 15,500 | -0.05(-0.30%) |
Dec 10, 2003 | 17.30 | 17.50 | 17.26 | 17.51 | 12,594 | +0.32(+1.86%) |
Dec 09, 2003 | 17.26 | 17.26 | 17.19 | 17.19 | 3,229 | -0.02(-0.09%) |
Dec 08, 2003 | 17.19 | 17.20 | 17.19 | 17.20 | 3,875 | +0.05(+0.27%) |
Dec 05, 2003 | 17.19 | 17.19 | 17.16 | 17.16 | 2,260 | +0.02(+0.09%) |
Dec 04, 2003 | 17.14 | 17.14 | 17.14 | 17.14 | 1,614 | +0.09(+0.54%) |
Dec 03, 2003 | 17.03 | 17.05 | 16.99 | 17.05 | 3,875 | +0.25(+1.48%) |
Dec 02, 2003 | 16.58 | 16.68 | 16.57 | 16.80 | 6,135 | +0.28(+1.69%) |
Dec 01, 2003 | 16.43 | 16.47 | 16.43 | 16.52 | 3,552 | +0.11(+0.66%) |
Nov 28, 2003 | 16.36 | 16.41 | 16.36 | 16.41 | 1,614 | +0.01(+0.06%) |
Nov 26, 2003 | 16.40 | 16.40 | 16.40 | 16.40 | 968 | +0.07(+0.44%) |
Nov 25, 2003 | 16.31 | 16.33 | 16.31 | 16.33 | 10,333 | -0.00(-0.02%) |
Nov 24, 2003 | 16.46 | 16.46 | 16.34 | 16.34 | 4,520 | -0.08(-0.47%) |
Nov 21, 2003 | 16.47 | 16.47 | 16.38 | 16.41 | 5,166 | +0.00(+0.00%) |
Nov 20, 2003 | 16.41 | 16.44 | 16.41 | 16.41 | 17,760 | +0.03(+0.21%) |
Nov 19, 2003 | 16.38 | 16.38 | 16.38 | 16.38 | 322 | -0.00(-0.02%) |
Nov 18, 2003 | 16.29 | 16.38 | 16.29 | 16.38 | 1,291 | +0.06(+0.38%) |
Nov 17, 2003 | 16.32 | 16.32 | 16.32 | 16.32 | 14,208 | -0.09(-0.57%) |
Nov 14, 2003 | 16.41 | 16.41 | 16.34 | 16.41 | 9,687 | +0.08(+0.47%) |
Nov 13, 2003 | 16.21 | 16.34 | 16.21 | 16.34 | 5,812 | +0.07(+0.46%) |
Nov 12, 2003 | 16.32 | 16.32 | 16.26 | 16.26 | 2,583 | +0.00(+0.02%) |
Nov 11, 2003 | 16.30 | 16.30 | 16.26 | 16.26 | 1,614 | -0.10(-0.62%) |
Nov 10, 2003 | 16.36 | 16.36 | 16.36 | 16.36 | 645 | +0.07(+0.44%) |
Nov 07, 2003 | 16.29 | 16.29 | 16.29 | 16.29 | 3,229 | +0.02(+0.10%) |
Nov 06, 2003 | 16.37 | 16.37 | 16.27 | 16.27 | 5,489 | -0.05(-0.28%) |
Nov 05, 2003 | 16.47 | 16.32 | 16.32 | 16.32 | 8,718 | +0.00(+0.00%) |
Nov 04, 2003 | 16.47 | 16.47 | 16.39 | 16.32 | 8,718 | -0.16(-0.96%) |
Nov 03, 2003 | 16.48 | 16.48 | 16.48 | 16.48 | 0 | +0.06(+0.40%) |
Oct 31, 2003 | 16.41 | 16.41 | 16.41 | 16.41 | 0 | +0.00(+0.00%) |
Oct 30, 2003 | 16.41 | 16.41 | 16.41 | 16.41 | 0 | +0.00(+0.00%) |
Oct 29, 2003 | 16.29 | 16.41 | 16.29 | 16.41 | 10,010 | +0.03(+0.19%) |
Oct 28, 2003 | 16.38 | 16.38 | 16.38 | 16.38 | 1,937 | -0.05(-0.28%) |
Oct 27, 2003 | 16.44 | 16.45 | 16.42 | 16.43 | 10,010 | +0.03(+0.19%) |
Oct 24, 2003 | 16.37 | 16.40 | 16.34 | 16.40 | 8,396 | +0.06(+0.38%) |
Oct 23, 2003 | 16.30 | 16.34 | 16.30 | 16.34 | 1,291 | -0.03(-0.17%) |
Oct 22, 2003 | 16.49 | 16.49 | 16.36 | 16.36 | 4,520 | -0.01(-0.08%) |
Oct 21, 2003 | 16.38 | 16.38 | 16.38 | 16.38 | 0 | -0.03(-0.17%) |
Oct 20, 2003 | 16.34 | 16.40 | 16.34 | 16.40 | 6,781 | +0.01(+0.08%) |
Oct 17, 2003 | 16.34 | 16.43 | 16.34 | 16.39 | 8,718 | +0.12(+0.72%) |
Oct 16, 2003 | 16.27 | 16.27 | 16.27 | 16.27 | 0 | -0.06(-0.38%) |
Oct 15, 2003 | 16.34 | 16.34 | 16.34 | 16.34 | 322 | +0.05(+0.28%) |
Oct 14, 2003 | 16.29 | 16.29 | 16.29 | 16.29 | 8,396 | +0.01(+0.08%) |
Oct 13, 2003 | 16.18 | 16.18 | 16.18 | 16.28 | 6,135 | +0.12(+0.73%) |
Oct 10, 2003 | 16.16 | 16.16 | 16.15 | 16.16 | 11,948 | +0.09(+0.54%) |
Oct 09, 2003 | 16.03 | 16.07 | 16.03 | 16.07 | 2,906 | +0.14(+0.87%) |
Oct 08, 2003 | 15.93 | 15.93 | 15.93 | 15.93 | 9,041 | +0.17(+1.10%) |
Oct 07, 2003 | 15.76 | 15.76 | 15.76 | 15.76 | 0 | +0.00(+0.00%) |
Oct 06, 2003 | 15.95 | 15.95 | 15.73 | 15.76 | 21,636 | -0.29(-1.83%) |
Oct 03, 2003 | 16.05 | 16.05 | 16.05 | 16.05 | 0 | +0.00(+0.00%) |
Oct 02, 2003 | 15.98 | 16.05 | 15.98 | 16.05 | 1,291 | +0.23(+1.47%) |
Oct 01, 2003 | 15.82 | 15.82 | 15.82 | 15.82 | 0 | -0.03(-0.21%) |
Sep 30, 2003 | 15.86 | 15.86 | 15.86 | 15.86 | 1,291 | -0.06(-0.35%) |
Sep 29, 2003 | 15.91 | 15.91 | 15.91 | 15.91 | 645 | -0.13(-0.81%) |
Sep 26, 2003 | 16.04 | 16.04 | 16.04 | 16.04 | 0 | +0.00(+0.00%) |
Sep 25, 2003 | 16.03 | 16.04 | 16.03 | 16.04 | 4,198 | +0.10(+0.60%) |
Sep 24, 2003 | 15.94 | 15.94 | 15.94 | 15.94 | 645 | +0.03(+0.19%) |
Sep 23, 2003 | 15.91 | 15.91 | 15.91 | 15.91 | 1,614 | -0.00(-0.02%) |
Sep 22, 2003 | 15.92 | 15.92 | 15.92 | 15.92 | 0 | +0.20(+1.28%) |
Sep 19, 2003 | 15.72 | 15.72 | 15.72 | 15.72 | 0 | +0.00(+0.00%) |
Sep 18, 2003 | 15.72 | 15.72 | 15.72 | 15.72 | 2,260 | -0.29(-1.82%) |
Sep 17, 2003 | 16.10 | 16.10 | 16.10 | 16.01 | 5,166 | -0.03(-0.21%) |
Sep 16, 2003 | 16.10 | 16.10 | 16.07 | 16.04 | 1,937 | -0.08(-0.48%) |
Sep 15, 2003 | 16.33 | 16.33 | 16.11 | 16.12 | 7,104 | -0.29(-1.79%) |
Sep 12, 2003 | 16.20 | 16.41 | 16.20 | 16.41 | 5,489 | +0.22(+1.34%) |
Sep 11, 2003 | 16.10 | 16.30 | 16.10 | 16.20 | 4,520 | +0.10(+0.60%) |
Sep 10, 2003 | 16.08 | 16.10 | 16.08 | 16.10 | 968 | -0.00(-0.02%) |
Sep 09, 2003 | 16.07 | 16.10 | 16.03 | 16.10 | 1,291 | +0.12(+0.78%) |
Sep 08, 2003 | 15.96 | 15.98 | 15.96 | 15.98 | 3,229 | +0.11(+0.68%) |
Sep 05, 2003 | 15.68 | 15.87 | 15.68 | 15.87 | 4,198 | +0.08(+0.49%) |
Sep 04, 2003 | 15.87 | 15.87 | 15.72 | 15.79 | 7,104 | -0.15(-0.97%) |
Sep 03, 2003 | 16.01 | 16.04 | 15.95 | 15.95 | 2,260 | -0.15(-0.96%) |
Sep 02, 2003 | 16.10 | 16.10 | 16.10 | 16.10 | 322 | +0.00(+0.00%) |
Aug 29, 2003 | 16.01 | 16.10 | 16.01 | 16.10 | 5,166 | +0.00(+0.00%) |
Aug 28, 2003 | 16.01 | 16.10 | 16.01 | 16.10 | 1,614 | +0.14(+0.85%) |
Aug 27, 2003 | 15.88 | 15.97 | 15.88 | 15.97 | 2,583 | -0.14(-0.85%) |
Aug 26, 2003 | 16.24 | 16.25 | 16.10 | 16.10 | 11,625 | -0.10(-0.59%) |
Aug 25, 2003 | 16.15 | 16.24 | 16.15 | 16.20 | 3,875 | +0.06(+0.36%) |
Aug 22, 2003 | 16.26 | 16.26 | 16.14 | 16.14 | 7,427 | -0.12(-0.74%) |
Aug 21, 2003 | 16.32 | 16.32 | 16.26 | 16.26 | 1,614 | -0.07(-0.44%) |
Aug 20, 2003 | 16.35 | 16.35 | 16.33 | 16.33 | 645 | -0.03(-0.21%) |
Aug 19, 2003 | 16.34 | 16.37 | 16.29 | 16.37 | 14,208 | +0.03(+0.19%) |
Aug 18, 2003 | 16.33 | 16.34 | 16.30 | 16.34 | 3,875 | +0.05(+0.28%) |
Aug 15, 2003 | 16.29 | 16.29 | 16.29 | 16.29 | 322 | +0.03(+0.19%) |
Aug 14, 2003 | 16.22 | 16.30 | 16.21 | 16.26 | 9,364 | +0.07(+0.46%) |
Aug 13, 2003 | 16.06 | 16.18 | 16.06 | 16.18 | 21,636 | +0.13(+0.83%) |
Aug 12, 2003 | 16.00 | 16.14 | 16.00 | 16.05 | 6,458 | -0.02(-0.15%) |
Aug 11, 2003 | 16.04 | 16.09 | 16.04 | 16.07 | 2,906 | +0.08(+0.50%) |
Aug 08, 2003 | 16.04 | 16.04 | 15.99 | 15.99 | 1,937 | -0.05(-0.29%) |
Aug 07, 2003 | 15.99 | 16.04 | 15.99 | 16.04 | 968 | +0.05(+0.33%) |
Aug 06, 2003 | 15.95 | 15.99 | 15.92 | 15.99 | 11,625 | -0.04(-0.23%) |
Aug 05, 2003 | 15.95 | 16.08 | 15.95 | 16.03 | 11,948 | +0.11(+0.68%) |
Aug 04, 2003 | 15.94 | 15.94 | 15.84 | 15.92 | 1,937 | +0.06(+0.37%) |
Aug 01, 2003 | 15.76 | 15.86 | 15.73 | 15.86 | 9,687 | +0.10(+0.65%) |
Jul 31, 2003 | 15.76 | 15.76 | 15.76 | 15.76 | 1,614 | -0.03(-0.22%) |
Jul 30, 2003 | 15.75 | 15.82 | 15.75 | 15.79 | 7,750 | +0.15(+0.97%) |
Jul 29, 2003 | 15.67 | 15.67 | 15.54 | 15.64 | 7,427 | -0.07(-0.45%) |
Jul 28, 2003 | 15.71 | 15.75 | 15.71 | 15.71 | 3,229 | +0.00(+0.00%) |
Jul 25, 2003 | 15.71 | 15.71 | 15.71 | 15.71 | 1,614 | +0.13(+0.86%) |
Jul 24, 2003 | 15.64 | 15.64 | 15.58 | 15.58 | 9,687 | +0.02(+0.10%) |
Jul 23, 2003 | 15.66 | 15.66 | 15.56 | 15.56 | 3,552 | -0.14(-0.91%) |
Jul 22, 2003 | 15.65 | 15.73 | 15.65 | 15.70 | 2,260 | +0.13(+0.82%) |
Jul 21, 2003 | 15.70 | 15.71 | 15.57 | 15.58 | 13,562 | -0.05(-0.30%) |
Jul 18, 2003 | 15.64 | 15.64 | 15.55 | 15.62 | 9,041 | -0.02(-0.10%) |
Jul 17, 2003 | 15.61 | 15.64 | 15.61 | 15.64 | 645 | -0.07(-0.43%) |
Jul 16, 2003 | 15.67 | 15.79 | 15.67 | 15.71 | 2,906 | -0.04(-0.26%) |
Jul 15, 2003 | 15.71 | 15.75 | 15.71 | 15.75 | 1,291 | -0.04(-0.27%) |
Jul 14, 2003 | 15.63 | 15.82 | 15.61 | 15.79 | 14,208 | +0.21(+1.37%) |
Jul 11, 2003 | 15.73 | 15.79 | 15.58 | 15.58 | 6,135 | -0.15(-0.98%) |
Jul 10, 2003 | 15.73 | 15.78 | 15.73 | 15.73 | 7,427 | +0.07(+0.47%) |
Jul 09, 2003 | 15.45 | 15.66 | 15.45 | 15.66 | 2,583 | +0.20(+1.32%) |
Jul 08, 2003 | 15.41 | 15.45 | 15.41 | 15.45 | 13,239 | -0.29(-1.87%) |
Jul 07, 2003 | 15.79 | 15.79 | 15.75 | 15.75 | 5,166 | +0.03(+0.20%) |
Jul 03, 2003 | 15.82 | 15.82 | 15.72 | 15.72 | 1,937 | -0.10(-0.65%) |
Jul 02, 2003 | 15.81 | 15.82 | 15.81 | 15.82 | 1,614 | +0.03(+0.20%) |