Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 15.67 | 15.78 | 15.45 | 15.58 | 134,262 | -0.08(-0.52%) |
Jun 29, 2004 | 15.50 | 15.67 | 15.50 | 15.67 | 103,928 | +0.06(+0.37%) |
Jun 28, 2004 | 15.34 | 15.66 | 15.17 | 15.61 | 126,334 | +0.31(+2.01%) |
Jun 25, 2004 | 15.50 | 15.73 | 15.23 | 15.30 | 352,461 | +0.03(+0.23%) |
Jun 24, 2004 | 15.32 | 15.50 | 15.27 | 15.27 | 41,192 | -0.19(-1.24%) |
Jun 23, 2004 | 15.29 | 15.52 | 15.28 | 15.46 | 67,390 | +0.09(+0.60%) |
Jun 22, 2004 | 15.28 | 15.40 | 15.23 | 15.36 | 70,664 | -0.09(-0.56%) |
Jun 21, 2004 | 15.31 | 15.52 | 15.29 | 15.45 | 59,806 | -0.01(-0.08%) |
Jun 18, 2004 | 15.27 | 15.47 | 15.16 | 15.46 | 160,805 | +0.02(+0.11%) |
Jun 17, 2004 | 15.46 | 15.46 | 15.28 | 15.45 | 36,711 | -0.01(-0.08%) |
Jun 16, 2004 | 15.15 | 15.46 | 15.15 | 15.46 | 87,555 | +0.18(+1.18%) |
Jun 15, 2004 | 15.21 | 15.36 | 15.02 | 15.28 | 104,273 | +0.21(+1.39%) |
Jun 14, 2004 | 15.27 | 15.27 | 15.03 | 15.07 | 114,270 | -0.16(-1.07%) |
Jun 10, 2004 | 15.03 | 15.25 | 14.95 | 15.23 | 134,952 | +0.20(+1.35%) |
Jun 09, 2004 | 15.18 | 15.18 | 14.97 | 15.03 | 56,014 | -0.06(-0.38%) |
Jun 08, 2004 | 15.03 | 15.20 | 15.03 | 15.09 | 37,572 | -0.12(-0.76%) |
Jun 07, 2004 | 14.71 | 15.20 | 14.71 | 15.20 | 66,872 | +0.31(+2.06%) |
Jun 04, 2004 | 15.07 | 15.16 | 14.74 | 14.89 | 41,364 | -0.05(-0.31%) |
Jun 03, 2004 | 15.06 | 15.18 | 14.81 | 14.94 | 55,152 | -0.26(-1.68%) |
Jun 02, 2004 | 14.92 | 15.20 | 14.80 | 15.20 | 50,327 | +0.17(+1.12%) |
Jun 01, 2004 | 14.59 | 15.03 | 14.58 | 15.03 | 64,977 | +0.20(+1.33%) |
May 28, 2004 | 14.96 | 14.96 | 14.81 | 14.83 | 58,772 | -0.08(-0.55%) |
May 27, 2004 | 15.06 | 15.06 | 14.82 | 14.91 | 47,052 | -0.06(-0.39%) |
May 26, 2004 | 15.00 | 15.03 | 14.82 | 14.97 | 58,255 | +0.02(+0.16%) |
May 25, 2004 | 14.38 | 14.99 | 14.37 | 14.95 | 80,316 | +0.32(+2.18%) |
May 24, 2004 | 14.64 | 14.65 | 14.42 | 14.63 | 65,494 | +0.12(+0.84%) |
May 21, 2004 | 14.57 | 14.57 | 14.40 | 14.51 | 57,565 | +0.03(+0.20%) |
May 20, 2004 | 14.42 | 14.62 | 14.36 | 14.48 | 35,160 | -0.05(-0.32%) |
May 19, 2004 | 14.46 | 14.80 | 14.24 | 14.52 | 95,483 | +0.16(+1.13%) |
May 18, 2004 | 14.21 | 14.39 | 14.10 | 14.36 | 28,782 | +0.17(+1.23%) |
May 17, 2004 | 14.18 | 14.37 | 14.07 | 14.19 | 88,417 | -0.22(-1.53%) |
May 14, 2004 | 14.45 | 14.54 | 14.20 | 14.41 | 62,391 | +0.03(+0.20%) |
May 13, 2004 | 14.51 | 14.67 | 14.33 | 14.38 | 49,982 | -0.27(-1.82%) |
May 12, 2004 | 14.75 | 14.75 | 13.97 | 14.64 | 91,174 | -0.05(-0.36%) |
May 11, 2004 | 14.42 | 14.72 | 14.22 | 14.70 | 62,391 | +0.47(+3.30%) |
May 10, 2004 | 14.74 | 14.80 | 14.23 | 14.23 | 104,273 | -0.57(-3.85%) |
May 07, 2004 | 15.11 | 15.33 | 14.78 | 14.80 | 81,178 | -0.32(-2.14%) |
May 06, 2004 | 15.28 | 15.49 | 15.04 | 15.12 | 81,178 | -0.21(-1.36%) |
May 05, 2004 | 15.28 | 15.60 | 15.28 | 15.33 | 55,497 | +0.00(+0.00%) |
May 04, 2004 | 15.49 | 15.51 | 15.27 | 15.33 | 58,427 | -0.08(-0.49%) |
May 03, 2004 | 15.24 | 15.44 | 15.21 | 15.40 | 62,047 | +0.11(+0.72%) |
Apr 30, 2004 | 15.51 | 15.51 | 15.19 | 15.29 | 62,736 | +0.06(+0.42%) |
Apr 29, 2004 | 15.52 | 15.58 | 15.23 | 15.23 | 52,567 | -0.16(-1.06%) |
Apr 28, 2004 | 15.64 | 15.64 | 15.36 | 15.39 | 64,977 | -0.18(-1.16%) |
Apr 27, 2004 | 15.42 | 15.59 | 15.38 | 15.57 | 104,790 | +0.14(+0.90%) |
Apr 26, 2004 | 15.45 | 15.46 | 15.32 | 15.43 | 126,679 | +0.08(+0.53%) |
Apr 23, 2004 | 15.26 | 15.38 | 15.22 | 15.35 | 79,110 | +0.00(+0.00%) |
Apr 22, 2004 | 15.19 | 15.37 | 15.03 | 15.35 | 74,111 | +0.28(+1.89%) |
Apr 21, 2004 | 15.10 | 15.18 | 14.91 | 15.07 | 79,282 | +0.12(+0.81%) |
Apr 20, 2004 | 15.22 | 15.39 | 14.92 | 14.95 | 72,043 | -0.39(-2.57%) |
Apr 19, 2004 | 15.31 | 15.37 | 15.18 | 15.34 | 61,530 | +0.01(+0.08%) |
Apr 16, 2004 | 15.16 | 15.45 | 15.10 | 15.33 | 94,277 | +0.24(+1.58%) |
Apr 15, 2004 | 15.29 | 15.31 | 14.99 | 15.09 | 57,048 | +0.03(+0.23%) |
Apr 14, 2004 | 15.09 | 15.29 | 14.93 | 15.06 | 63,081 | -0.05(-0.31%) |
Apr 13, 2004 | 15.29 | 15.40 | 15.06 | 15.10 | 104,962 | -0.18(-1.18%) |
Apr 12, 2004 | 15.30 | 15.47 | 15.27 | 15.28 | 45,673 | -0.01(-0.04%) |
Apr 08, 2004 | 15.54 | 15.54 | 15.24 | 15.29 | 97,379 | -0.20(-1.31%) |
Apr 07, 2004 | 15.52 | 15.53 | 15.33 | 15.49 | 66,700 | -0.01(-0.07%) |
Apr 06, 2004 | 15.56 | 15.56 | 15.46 | 15.50 | 35,504 | -0.05(-0.30%) |
Apr 05, 2004 | 15.48 | 15.58 | 15.38 | 15.55 | 58,772 | +0.08(+0.49%) |
Apr 02, 2004 | 15.52 | 15.55 | 15.41 | 15.47 | 72,388 | +0.04(+0.26%) |
Apr 01, 2004 | 15.27 | 15.44 | 15.27 | 15.43 | 54,808 | +0.10(+0.68%) |
Mar 31, 2004 | 15.31 | 15.42 | 15.22 | 15.33 | 60,495 | -0.08(-0.49%) |
Mar 30, 2004 | 15.49 | 15.49 | 15.27 | 15.40 | 34,987 | +0.03(+0.23%) |
Mar 29, 2004 | 15.35 | 15.39 | 15.09 | 15.37 | 47,741 | +0.03(+0.19%) |
Mar 26, 2004 | 15.32 | 15.43 | 15.15 | 15.34 | 28,438 | +0.09(+0.57%) |
Mar 25, 2004 | 15.15 | 15.28 | 15.11 | 15.25 | 70,664 | +0.16(+1.04%) |
Mar 24, 2004 | 15.24 | 15.33 | 15.09 | 15.10 | 67,045 | -0.22(-1.44%) |
Mar 23, 2004 | 15.33 | 15.33 | 15.21 | 15.32 | 29,300 | +0.14(+0.92%) |
Mar 22, 2004 | 15.39 | 15.39 | 15.18 | 15.18 | 86,004 | -0.09(-0.57%) |
Mar 19, 2004 | 15.51 | 15.57 | 15.26 | 15.27 | 58,082 | -0.13(-0.87%) |
Mar 18, 2004 | 15.33 | 15.51 | 15.26 | 15.40 | 55,152 | -0.08(-0.49%) |
Mar 17, 2004 | 15.42 | 15.56 | 15.34 | 15.47 | 56,876 | +0.15(+0.98%) |
Mar 16, 2004 | 15.24 | 15.37 | 15.19 | 15.32 | 74,801 | +0.09(+0.61%) |
Mar 15, 2004 | 15.23 | 15.55 | 15.23 | 15.23 | 77,041 | -0.25(-1.61%) |
Mar 12, 2004 | 15.31 | 15.48 | 15.21 | 15.48 | 87,727 | +0.26(+1.68%) |
Mar 11, 2004 | 15.42 | 15.49 | 15.20 | 15.22 | 113,408 | -0.05(-0.30%) |
Mar 10, 2004 | 15.48 | 15.57 | 15.27 | 15.27 | 56,704 | -0.12(-0.75%) |
Mar 09, 2004 | 15.57 | 15.57 | 15.39 | 15.39 | 45,328 | -0.01(-0.08%) |
Mar 08, 2004 | 15.43 | 15.57 | 15.39 | 15.40 | 56,359 | -0.14(-0.90%) |
Mar 05, 2004 | 15.57 | 15.57 | 15.43 | 15.54 | 61,357 | -0.01(-0.07%) |
Mar 04, 2004 | 15.42 | 15.55 | 15.39 | 15.55 | 59,289 | +0.09(+0.56%) |
Mar 03, 2004 | 15.55 | 15.55 | 15.36 | 15.46 | 37,400 | -0.03(-0.19%) |
Mar 02, 2004 | 15.53 | 15.61 | 15.43 | 15.49 | 38,779 | -0.07(-0.45%) |
Mar 01, 2004 | 15.55 | 15.61 | 15.42 | 15.56 | 47,914 | +0.08(+0.52%) |
Feb 27, 2004 | 15.32 | 15.58 | 15.32 | 15.48 | 49,982 | +0.08(+0.53%) |
Feb 26, 2004 | 15.61 | 15.61 | 15.31 | 15.40 | 35,849 | -0.10(-0.67%) |
Feb 25, 2004 | 15.49 | 15.53 | 15.23 | 15.50 | 39,813 | +0.16(+1.02%) |
Feb 24, 2004 | 15.18 | 15.42 | 15.18 | 15.35 | 43,950 | +0.12(+0.76%) |
Feb 23, 2004 | 15.36 | 15.36 | 15.19 | 15.23 | 73,594 | +0.00(+0.00%) |
Feb 20, 2004 | 15.31 | 15.38 | 15.20 | 15.23 | 48,431 | -0.09(-0.57%) |
Feb 19, 2004 | 15.59 | 15.61 | 15.32 | 15.32 | 51,533 | -0.23(-1.46%) |
Feb 18, 2004 | 15.50 | 15.64 | 15.48 | 15.54 | 53,084 | -0.06(-0.37%) |
Feb 17, 2004 | 15.39 | 15.61 | 15.32 | 15.60 | 60,840 | +0.14(+0.90%) |
Feb 13, 2004 | 15.49 | 15.53 | 15.38 | 15.46 | 67,734 | -0.02(-0.11%) |
Feb 12, 2004 | 15.65 | 15.65 | 15.48 | 15.48 | 33,091 | -0.17(-1.11%) |
Feb 11, 2004 | 15.60 | 15.67 | 15.52 | 15.65 | 58,600 | -0.01(-0.07%) |
Feb 10, 2004 | 15.58 | 15.67 | 15.49 | 15.67 | 56,014 | +0.06(+0.41%) |
Feb 09, 2004 | 15.54 | 15.60 | 15.38 | 15.60 | 48,431 | +0.08(+0.49%) |
Feb 06, 2004 | 15.51 | 15.53 | 15.30 | 15.53 | 63,770 | +0.19(+1.21%) |
Feb 05, 2004 | 15.50 | 15.52 | 15.33 | 15.34 | 39,296 | +0.05(+0.35%) |
Feb 04, 2004 | 15.49 | 15.62 | 15.29 | 15.29 | 79,627 | -0.24(-1.57%) |
Feb 03, 2004 | 15.51 | 15.60 | 15.38 | 15.53 | 48,603 | +0.15(+0.94%) |
Feb 02, 2004 | 15.32 | 15.45 | 15.24 | 15.39 | 65,838 | -0.02(-0.11%) |
Jan 30, 2004 | 15.38 | 15.59 | 15.32 | 15.40 | 71,698 | -0.09(-0.60%) |
Jan 29, 2004 | 15.70 | 15.70 | 15.38 | 15.50 | 52,912 | -0.08(-0.52%) |
Jan 28, 2004 | 15.58 | 15.64 | 15.34 | 15.58 | 43,605 | +0.05(+0.34%) |
Jan 27, 2004 | 15.67 | 15.67 | 15.43 | 15.53 | 47,569 | -0.09(-0.56%) |
Jan 26, 2004 | 15.51 | 15.62 | 15.40 | 15.61 | 52,740 | +0.03(+0.22%) |
Jan 23, 2004 | 15.33 | 15.60 | 15.33 | 15.58 | 43,950 | +0.20(+1.28%) |
Jan 22, 2004 | 15.50 | 15.59 | 15.38 | 15.38 | 49,982 | -0.12(-0.79%) |
Jan 21, 2004 | 15.55 | 15.67 | 15.46 | 15.50 | 47,741 | -0.16(-1.04%) |
Jan 20, 2004 | 15.47 | 15.67 | 15.38 | 15.67 | 74,801 | +0.34(+2.20%) |
Jan 16, 2004 | 15.42 | 15.56 | 15.32 | 15.33 | 61,185 | -0.16(-1.05%) |
Jan 15, 2004 | 15.58 | 15.58 | 15.35 | 15.49 | 40,320 | -0.09(-0.56%) |
Jan 14, 2004 | 15.52 | 15.58 | 15.43 | 15.58 | 42,529 | +0.15(+0.94%) |
Jan 13, 2004 | 15.46 | 15.51 | 15.34 | 15.43 | 53,875 | -0.03(-0.19%) |
Jan 12, 2004 | 15.51 | 15.52 | 15.38 | 15.46 | 46,869 | +0.08(+0.49%) |
Jan 09, 2004 | 15.40 | 15.64 | 15.39 | 15.39 | 46,605 | -0.24(-1.52%) |
Jan 08, 2004 | 15.45 | 15.62 | 15.45 | 15.62 | 43,987 | +0.02(+0.11%) |
Jan 07, 2004 | 15.52 | 15.72 | 15.43 | 15.61 | 75,163 | +0.05(+0.30%) |
Jan 06, 2004 | 15.67 | 15.75 | 15.52 | 15.56 | 39,296 | -0.10(-0.67%) |
Jan 05, 2004 | 15.64 | 15.95 | 15.48 | 15.67 | 65,149 | +0.03(+0.19%) |
Jan 02, 2004 | 15.30 | 15.96 | 15.29 | 15.64 | 129,264 | +0.13(+0.82%) |
Dec 31, 2003 | 16.00 | 16.00 | 15.51 | 15.51 | 140,122 | -0.40(-2.52%) |
Dec 30, 2003 | 15.77 | 16.05 | 15.67 | 15.91 | 45,285 | -0.06(-0.40%) |
Dec 29, 2003 | 15.95 | 16.00 | 15.64 | 15.97 | 43,295 | +0.16(+0.99%) |
Dec 26, 2003 | 15.82 | 15.83 | 15.72 | 15.82 | 10,122 | +0.05(+0.29%) |
Dec 24, 2003 | 15.62 | 15.77 | 15.56 | 15.77 | 11,144 | -0.01(-0.04%) |
Dec 23, 2003 | 15.38 | 15.83 | 15.38 | 15.78 | 56,538 | +0.05(+0.33%) |
Dec 22, 2003 | 15.50 | 15.72 | 15.43 | 15.72 | 28,791 | +0.06(+0.41%) |
Dec 19, 2003 | 15.89 | 15.89 | 15.50 | 15.66 | 40,895 | -0.09(-0.55%) |
Dec 18, 2003 | 15.81 | 15.83 | 15.50 | 15.75 | 31,242 | +0.13(+0.85%) |
Dec 17, 2003 | 15.50 | 15.72 | 15.50 | 15.61 | 26,771 | -0.10(-0.63%) |
Dec 16, 2003 | 15.49 | 15.73 | 15.49 | 15.71 | 59,156 | +0.12(+0.78%) |
Dec 15, 2003 | 16.54 | 16.54 | 15.56 | 15.59 | 50,158 | -0.42(-2.65%) |
Dec 12, 2003 | 15.93 | 16.03 | 15.72 | 16.01 | 68,794 | +0.06(+0.40%) |
Dec 11, 2003 | 16.00 | 16.00 | 15.79 | 15.95 | 126,679 | +0.24(+1.51%) |
Dec 10, 2003 | 15.75 | 15.80 | 15.55 | 15.71 | 53,527 | +0.04(+0.26%) |
Dec 09, 2003 | 15.79 | 15.79 | 15.54 | 15.67 | 60,309 | -0.06(-0.41%) |
Dec 08, 2003 | 15.40 | 15.74 | 15.40 | 15.74 | 59,920 | +0.30(+1.92%) |
Dec 05, 2003 | 15.50 | 15.62 | 15.59 | 15.44 | 40,689 | -0.06(-0.41%) |
Dec 04, 2003 | 15.32 | 15.62 | 15.32 | 15.50 | 54,766 | +0.19(+1.21%) |
Dec 03, 2003 | 15.82 | 15.82 | 15.32 | 15.32 | 52,088 | -0.44(-2.76%) |
Dec 02, 2003 | 15.96 | 15.96 | 15.71 | 15.75 | 54,830 | -0.06(-0.37%) |
Dec 01, 2003 | 15.58 | 15.86 | 15.58 | 15.81 | 75,456 | +0.01(+0.04%) |
Nov 28, 2003 | 15.91 | 15.91 | 15.56 | 15.80 | 62,329 | +0.00(+0.00%) |
Nov 26, 2003 | 15.69 | 15.84 | 15.56 | 15.80 | 40,520 | +0.15(+0.96%) |
Nov 25, 2003 | 15.78 | 15.78 | 15.50 | 15.65 | 36,752 | -0.10(-0.63%) |
Nov 24, 2003 | 15.35 | 15.78 | 15.15 | 15.75 | 100,847 | +0.50(+3.27%) |
Nov 21, 2003 | 15.18 | 15.34 | 15.20 | 15.25 | 30,315 | +0.07(+0.46%) |
Nov 20, 2003 | 15.23 | 15.50 | 15.18 | 15.18 | 44,906 | -0.32(-2.06%) |
Nov 19, 2003 | 15.21 | 15.60 | 15.09 | 15.50 | 70,547 | +0.31(+2.02%) |
Nov 18, 2003 | 15.37 | 15.64 | 15.20 | 15.20 | 43,691 | -0.28(-1.84%) |
Nov 17, 2003 | 15.22 | 15.48 | 15.22 | 15.48 | 58,882 | +0.10(+0.68%) |
Nov 14, 2003 | 15.64 | 15.72 | 15.38 | 15.38 | 40,506 | -0.20(-1.30%) |
Nov 13, 2003 | 15.53 | 15.80 | 15.45 | 15.58 | 35,780 | -0.20(-1.29%) |
Nov 12, 2003 | 15.39 | 15.94 | 15.39 | 15.78 | 35,463 | +0.24(+1.57%) |
Nov 11, 2003 | 15.72 | 15.75 | 15.43 | 15.54 | 48,148 | -0.07(-0.45%) |
Nov 10, 2003 | 15.97 | 15.97 | 15.61 | 15.61 | 74,508 | -0.35(-2.18%) |
Nov 07, 2003 | 15.96 | 15.96 | 15.79 | 15.96 | 48,258 | +0.01(+0.04%) |
Nov 06, 2003 | 15.67 | 15.95 | 15.67 | 15.95 | 35,227 | +0.20(+1.29%) |
Nov 05, 2003 | 15.72 | 15.83 | 15.60 | 15.75 | 54,256 | -0.06(-0.40%) |
Nov 04, 2003 | 15.80 | 15.86 | 15.65 | 15.81 | 58,858 | +0.03(+0.22%) |
Nov 03, 2003 | 15.45 | 15.78 | 15.45 | 15.78 | 39,456 | +0.29(+1.87%) |
Oct 31, 2003 | 15.47 | 15.68 | 15.44 | 15.49 | 30,544 | +0.11(+0.72%) |
Oct 30, 2003 | 15.64 | 15.80 | 15.38 | 15.38 | 27,359 | -0.26(-1.67%) |
Oct 29, 2003 | 15.73 | 15.75 | 15.32 | 15.64 | 61,230 | -0.08(-0.52%) |
Oct 28, 2003 | 15.52 | 15.72 | 15.36 | 15.72 | 44,234 | +0.12(+0.78%) |
Oct 27, 2003 | 15.28 | 15.60 | 15.21 | 15.60 | 29,817 | +0.32(+2.08%) |
Oct 24, 2003 | 15.14 | 15.37 | 15.09 | 15.28 | 51,705 | +0.01(+0.08%) |
Oct 23, 2003 | 15.23 | 15.54 | 15.18 | 15.27 | 27,576 | +0.09(+0.57%) |
Oct 22, 2003 | 15.40 | 15.66 | 15.18 | 15.18 | 76,007 | -0.46(-2.93%) |
Oct 21, 2003 | 15.74 | 15.84 | 15.49 | 15.64 | 43,634 | -0.01(-0.04%) |
Oct 20, 2003 | 15.37 | 15.64 | 15.23 | 15.64 | 61,357 | +0.31(+2.01%) |
Oct 17, 2003 | 15.64 | 15.71 | 15.33 | 15.33 | 66,876 | -0.34(-2.15%) |
Oct 16, 2003 | 15.53 | 15.68 | 15.50 | 15.67 | 12,754 | +0.14(+0.90%) |
Oct 15, 2003 | 15.67 | 15.81 | 15.53 | 15.53 | 29,300 | -0.28(-1.76%) |
Oct 14, 2003 | 15.69 | 15.84 | 15.61 | 15.81 | 30,094 | +0.11(+0.70%) |
Oct 13, 2003 | 15.25 | 15.75 | 15.23 | 15.70 | 51,554 | +0.21(+1.35%) |
Oct 10, 2003 | 15.65 | 15.67 | 15.38 | 15.49 | 29,341 | -0.31(-1.98%) |
Oct 09, 2003 | 15.56 | 15.91 | 15.49 | 15.80 | 39,839 | +0.25(+1.60%) |
Oct 08, 2003 | 15.97 | 15.97 | 15.53 | 15.56 | 38,193 | -0.40(-2.51%) |
Oct 07, 2003 | 15.89 | 15.96 | 15.80 | 15.96 | 26,251 | -0.01(-0.04%) |
Oct 06, 2003 | 15.62 | 15.96 | 15.61 | 15.96 | 35,833 | +0.13(+0.84%) |
Oct 03, 2003 | 15.78 | 15.90 | 15.57 | 15.83 | 41,450 | +0.14(+0.89%) |
Oct 02, 2003 | 15.73 | 15.89 | 15.58 | 15.69 | 31,049 | -0.09(-0.59%) |
Oct 01, 2003 | 15.31 | 15.83 | 15.04 | 15.78 | 96,807 | +0.66(+4.37%) |
Sep 30, 2003 | 15.49 | 15.51 | 15.04 | 15.12 | 79,909 | -0.35(-2.29%) |
Sep 29, 2003 | 15.16 | 15.48 | 14.97 | 15.47 | 58,603 | +0.46(+3.05%) |
Sep 26, 2003 | 15.43 | 15.43 | 15.02 | 15.02 | 52,381 | -0.06(-0.42%) |
Sep 25, 2003 | 15.47 | 15.57 | 15.07 | 15.08 | 87,210 | -0.37(-2.37%) |
Sep 24, 2003 | 15.97 | 15.96 | 15.55 | 15.45 | 37,517 | -0.52(-3.27%) |
Sep 23, 2003 | 15.96 | 15.97 | 15.80 | 15.97 | 28,248 | +0.10(+0.62%) |
Sep 22, 2003 | 16.20 | 16.20 | 15.81 | 15.87 | 56,135 | -0.28(-1.76%) |
Sep 19, 2003 | 15.91 | 16.23 | 15.86 | 16.15 | 67,105 | +0.02(+0.14%) |
Sep 18, 2003 | 16.04 | 16.22 | 15.89 | 16.13 | 42,821 | +0.25(+1.57%) |
Sep 17, 2003 | 15.98 | 16.11 | 15.88 | 15.88 | 10,341 | -0.25(-1.54%) |
Sep 16, 2003 | 15.81 | 16.14 | 15.81 | 16.13 | 44,306 | +0.31(+1.98%) |
Sep 15, 2003 | 16.18 | 16.19 | 15.82 | 15.82 | 51,533 | -0.34(-2.12%) |
Sep 12, 2003 | 16.01 | 16.22 | 15.87 | 16.16 | 70,664 | +0.14(+0.91%) |
Sep 11, 2003 | 15.81 | 16.09 | 15.76 | 16.01 | 46,707 | +0.30(+1.88%) |
Sep 10, 2003 | 15.97 | 16.00 | 15.67 | 15.72 | 69,802 | -0.22(-1.38%) |
Sep 09, 2003 | 15.98 | 15.98 | 15.61 | 15.94 | 50,327 | -0.02(-0.11%) |
Sep 08, 2003 | 15.58 | 15.97 | 15.50 | 15.96 | 104,790 | +0.53(+3.42%) |
Sep 05, 2003 | 15.71 | 15.71 | 15.41 | 15.43 | 36,519 | -0.15(-0.97%) |
Sep 04, 2003 | 15.86 | 15.86 | 15.47 | 15.58 | 44,639 | -0.06(-0.37%) |
Sep 03, 2003 | 15.87 | 15.88 | 15.62 | 15.64 | 40,330 | -0.24(-1.53%) |
Sep 02, 2003 | 15.38 | 15.90 | 15.34 | 15.88 | 76,352 | +0.44(+2.82%) |
Aug 29, 2003 | 15.63 | 15.64 | 15.38 | 15.45 | 15,684 | -0.17(-1.11%) |
Aug 28, 2003 | 15.78 | 15.78 | 15.39 | 15.62 | 25,335 | -0.09(-0.59%) |
Aug 27, 2003 | 15.83 | 15.83 | 15.42 | 15.71 | 27,576 | -0.07(-0.44%) |
Aug 26, 2003 | 15.09 | 15.81 | 15.06 | 15.78 | 76,007 | +0.60(+3.98%) |
Aug 25, 2003 | 15.09 | 15.33 | 15.07 | 15.18 | 34,125 | -0.05(-0.34%) |
Aug 22, 2003 | 15.62 | 15.96 | 15.20 | 15.23 | 48,948 | -0.69(-4.34%) |
Aug 21, 2003 | 15.82 | 16.10 | 15.68 | 15.92 | 41,537 | -0.05(-0.33%) |
Aug 20, 2003 | 16.01 | 16.09 | 15.86 | 15.97 | 24,991 | -0.04(-0.25%) |
Aug 19, 2003 | 15.66 | 16.01 | 15.38 | 16.01 | 89,451 | +0.49(+3.18%) |
Aug 18, 2003 | 15.18 | 15.52 | 15.11 | 15.52 | 53,429 | +0.39(+2.61%) |
Aug 15, 2003 | 15.29 | 15.38 | 15.13 | 15.13 | 21,716 | -0.13(-0.84%) |
Aug 14, 2003 | 15.13 | 15.34 | 15.00 | 15.25 | 60,323 | -0.09(-0.57%) |
Aug 13, 2003 | 15.43 | 15.43 | 15.14 | 15.34 | 39,641 | -0.09(-0.60%) |
Aug 12, 2003 | 15.00 | 15.43 | 15.00 | 15.43 | 36,711 | +0.28(+1.88%) |
Aug 11, 2003 | 15.09 | 15.15 | 14.94 | 15.15 | 75,662 | +0.06(+0.42%) |
Aug 08, 2003 | 15.26 | 15.49 | 15.09 | 15.09 | 37,055 | -0.20(-1.33%) |
Aug 07, 2003 | 15.09 | 15.38 | 15.04 | 15.29 | 50,499 | +0.20(+1.35%) |
Aug 06, 2003 | 15.23 | 15.37 | 15.04 | 15.09 | 47,224 | +0.01(+0.04%) |
Aug 05, 2003 | 15.06 | 15.58 | 15.03 | 15.08 | 71,354 | +0.05(+0.35%) |
Aug 04, 2003 | 15.09 | 15.12 | 14.97 | 15.03 | 75,145 | -0.06(-0.38%) |
Aug 01, 2003 | 15.20 | 15.21 | 14.85 | 15.09 | 89,701 | -0.12(-0.76%) |
Jul 31, 2003 | 15.46 | 15.46 | 15.09 | 15.20 | 44,639 | -0.17(-1.14%) |
Jul 30, 2003 | 15.75 | 15.75 | 15.09 | 15.38 | 49,120 | +0.05(+0.34%) |
Jul 29, 2003 | 15.67 | 15.81 | 15.24 | 15.32 | 113,408 | -0.71(-4.42%) |
Jul 28, 2003 | 15.79 | 16.09 | 15.62 | 16.03 | 31,885 | +0.21(+1.32%) |
Jul 25, 2003 | 15.68 | 15.84 | 15.65 | 15.82 | 40,158 | +0.15(+0.96%) |
Jul 24, 2003 | 15.86 | 16.09 | 15.67 | 15.67 | 43,605 | -0.06(-0.37%) |
Jul 23, 2003 | 15.84 | 16.07 | 15.64 | 15.73 | 34,987 | -0.23(-1.42%) |
Jul 22, 2003 | 15.69 | 15.96 | 15.64 | 15.96 | 29,644 | +0.42(+2.69%) |
Jul 21, 2003 | 15.71 | 15.76 | 15.51 | 15.54 | 47,569 | -0.31(-1.94%) |
Jul 18, 2003 | 16.04 | 16.04 | 15.71 | 15.85 | 32,057 | +0.04(+0.26%) |
Jul 17, 2003 | 16.11 | 16.23 | 15.80 | 15.80 | 34,125 | -0.30(-1.87%) |
Jul 16, 2003 | 16.11 | 16.23 | 16.05 | 16.11 | 29,300 | +0.00(+0.00%) |
Jul 15, 2003 | 16.23 | 16.24 | 16.04 | 16.11 | 22,405 | -0.01(-0.04%) |
Jul 14, 2003 | 16.01 | 16.30 | 16.01 | 16.11 | 33,953 | -0.10(-0.64%) |
Jul 11, 2003 | 15.97 | 16.24 | 15.97 | 16.22 | 29,279 | +0.20(+1.23%) |
Jul 10, 2003 | 16.03 | 16.30 | 15.97 | 16.02 | 32,919 | -0.23(-1.43%) |
Jul 09, 2003 | 16.40 | 16.45 | 15.94 | 16.25 | 110,995 | -0.16(-0.96%) |
Jul 08, 2003 | 16.24 | 16.48 | 16.10 | 16.41 | 94,794 | +0.16(+1.00%) |
Jul 07, 2003 | 16.25 | 16.25 | 15.98 | 16.25 | 74,111 | +0.12(+0.76%) |
Jul 03, 2003 | 15.98 | 16.22 | 15.98 | 16.12 | 15,167 | +0.09(+0.54%) |
Jul 02, 2003 | 15.94 | 16.25 | 15.64 | 16.04 | 91,347 | +0.42(+2.67%) |