Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 16.01 | 16.01 | 15.95 | 15.97 | 12,300 | -0.10(-0.62%) |
Mar 30, 2004 | 16.07 | 16.07 | 16.07 | 16.07 | 4,100 | -0.11(-0.68%) |
Mar 29, 2004 | 16.30 | 16.30 | 16.08 | 16.18 | 12,600 | -0.12(-0.74%) |
Mar 26, 2004 | 16.30 | 16.32 | 16.30 | 16.30 | 2,700 | +0.00(+0.00%) |
Mar 25, 2004 | 16.37 | 16.37 | 16.25 | 16.30 | 8,400 | -0.06(-0.37%) |
Mar 24, 2004 | 16.30 | 16.37 | 16.20 | 16.36 | 9,100 | -0.02(-0.12%) |
Mar 23, 2004 | 16.10 | 16.45 | 16.10 | 16.38 | 15,100 | +0.19(+1.17%) |
Mar 22, 2004 | 16.20 | 16.20 | 16.10 | 16.19 | 7,900 | +0.01(+0.06%) |
Mar 19, 2004 | 16.16 | 16.18 | 16.10 | 16.18 | 1,200 | -0.05(-0.31%) |
Mar 18, 2004 | 16.07 | 16.23 | 16.07 | 16.23 | 6,000 | +0.14(+0.87%) |
Mar 17, 2004 | 16.15 | 16.20 | 16.09 | 16.09 | 20,600 | +0.04(+0.25%) |
Mar 16, 2004 | 15.98 | 16.25 | 15.95 | 16.05 | 30,500 | +0.08(+0.50%) |
Mar 15, 2004 | 15.96 | 15.99 | 15.87 | 15.97 | 10,300 | +0.03(+0.19%) |
Mar 12, 2004 | 15.90 | 15.94 | 15.90 | 15.94 | 4,200 | +0.07(+0.44%) |
Mar 11, 2004 | 15.95 | 15.95 | 15.87 | 15.87 | 3,000 | -0.08(-0.50%) |
Mar 10, 2004 | 15.94 | 15.96 | 15.83 | 15.95 | 16,000 | +0.01(+0.06%) |
Mar 09, 2004 | 16.00 | 16.00 | 15.85 | 15.94 | 7,300 | -0.04(-0.25%) |
Mar 08, 2004 | 15.90 | 15.98 | 15.90 | 15.98 | 1,100 | +0.02(+0.13%) |
Mar 05, 2004 | 15.92 | 15.98 | 15.92 | 15.96 | 9,100 | +0.05(+0.31%) |
Mar 04, 2004 | 15.87 | 15.91 | 15.84 | 15.91 | 16,000 | +0.04(+0.25%) |
Mar 03, 2004 | 15.90 | 15.91 | 15.81 | 15.87 | 6,100 | -0.03(-0.19%) |
Mar 02, 2004 | 15.95 | 15.95 | 15.83 | 15.90 | 5,000 | -0.05(-0.31%) |
Mar 01, 2004 | 15.94 | 15.95 | 15.84 | 15.95 | 5,500 | +0.06(+0.38%) |
Feb 27, 2004 | 15.90 | 15.98 | 15.85 | 15.89 | 7,200 | +0.00(+0.00%) |
Feb 26, 2004 | 15.82 | 15.89 | 15.79 | 15.89 | 5,600 | +0.07(+0.44%) |
Feb 25, 2004 | 15.82 | 15.82 | 15.82 | 15.82 | 900 | +0.07(+0.44%) |
Feb 24, 2004 | 15.81 | 15.81 | 15.75 | 15.75 | 4,500 | -0.06(-0.38%) |
Feb 23, 2004 | 15.77 | 15.82 | 15.76 | 15.81 | 1,900 | +0.06(+0.38%) |
Feb 20, 2004 | 15.81 | 15.84 | 15.75 | 15.75 | 6,100 | -0.08(-0.51%) |
Feb 19, 2004 | 15.80 | 15.83 | 15.80 | 15.83 | 4,100 | +0.13(+0.83%) |
Feb 18, 2004 | 15.66 | 15.83 | 15.66 | 15.70 | 12,600 | +0.06(+0.38%) |
Feb 17, 2004 | 15.55 | 15.67 | 15.55 | 15.64 | 10,200 | +0.16(+1.03%) |
Feb 13, 2004 | 15.62 | 15.62 | 15.48 | 15.48 | 4,400 | -0.07(-0.45%) |
Feb 12, 2004 | 15.48 | 15.58 | 15.47 | 15.55 | 9,900 | +0.00(+0.00%) |
Feb 11, 2004 | 15.59 | 15.65 | 15.50 | 15.55 | 15,200 | -0.07(-0.45%) |
Feb 10, 2004 | 15.65 | 15.67 | 15.58 | 15.62 | 12,500 | +0.02(+0.13%) |
Feb 09, 2004 | 15.58 | 15.61 | 15.58 | 15.60 | 7,400 | -0.01(-0.06%) |
Feb 06, 2004 | 15.68 | 15.68 | 15.60 | 15.61 | 2,800 | -0.05(-0.32%) |
Feb 05, 2004 | 15.65 | 15.66 | 15.59 | 15.66 | 9,900 | +0.11(+0.71%) |
Feb 04, 2004 | 15.55 | 15.57 | 15.50 | 15.55 | 10,600 | +0.05(+0.32%) |
Feb 03, 2004 | 15.52 | 15.52 | 15.49 | 15.50 | 2,500 | +0.02(+0.13%) |
Feb 02, 2004 | 15.55 | 15.55 | 15.47 | 15.48 | 10,900 | +0.02(+0.13%) |
Jan 30, 2004 | 15.82 | 15.82 | 15.43 | 15.46 | 18,700 | -0.26(-1.65%) |
Jan 29, 2004 | 15.77 | 15.86 | 15.72 | 15.72 | 10,300 | -0.13(-0.82%) |
Jan 28, 2004 | 15.84 | 15.86 | 15.84 | 15.85 | 6,700 | +0.01(+0.06%) |
Jan 27, 2004 | 15.83 | 15.85 | 15.83 | 15.84 | 4,200 | +0.08(+0.51%) |
Jan 26, 2004 | 15.83 | 15.83 | 15.76 | 15.76 | 2,100 | -0.04(-0.25%) |
Jan 23, 2004 | 15.85 | 15.85 | 15.63 | 15.80 | 14,800 | -0.08(-0.50%) |
Jan 22, 2004 | 15.80 | 15.89 | 15.71 | 15.88 | 6,600 | +0.14(+0.89%) |
Jan 21, 2004 | 15.70 | 15.84 | 15.65 | 15.74 | 3,400 | -0.06(-0.38%) |
Jan 20, 2004 | 15.78 | 15.80 | 15.65 | 15.80 | 8,700 | -0.02(-0.13%) |
Jan 16, 2004 | 15.74 | 15.82 | 15.74 | 15.82 | 14,500 | +0.04(+0.25%) |
Jan 15, 2004 | 15.82 | 15.85 | 15.76 | 15.78 | 3,300 | +0.01(+0.06%) |
Jan 14, 2004 | 15.83 | 15.85 | 15.69 | 15.77 | 10,700 | -0.08(-0.50%) |
Jan 13, 2004 | 15.86 | 15.99 | 15.85 | 15.85 | 3,300 | +0.01(+0.06%) |
Jan 12, 2004 | 15.65 | 15.90 | 15.58 | 15.84 | 7,200 | +0.26(+1.67%) |
Jan 09, 2004 | 15.50 | 15.58 | 15.50 | 15.58 | 1,500 | +0.10(+0.65%) |
Jan 08, 2004 | 15.45 | 15.49 | 15.45 | 15.48 | 1,900 | +0.07(+0.45%) |
Jan 07, 2004 | 15.37 | 15.45 | 15.37 | 15.41 | 3,000 | -0.04(-0.26%) |
Jan 06, 2004 | 15.57 | 15.60 | 15.35 | 15.45 | 19,100 | -0.11(-0.71%) |
Jan 05, 2004 | 15.37 | 15.56 | 15.35 | 15.56 | 12,800 | +0.20(+1.30%) |
Jan 02, 2004 | 15.42 | 15.42 | 15.36 | 15.36 | 2,100 | -0.05(-0.32%) |
Dec 31, 2003 | 15.38 | 15.41 | 15.35 | 15.41 | 15,100 | -0.04(-0.26%) |
Dec 30, 2003 | 15.45 | 15.45 | 15.45 | 15.45 | 1,500 | -0.04(-0.26%) |
Dec 29, 2003 | 15.35 | 15.49 | 15.35 | 15.49 | 9,700 | +0.14(+0.91%) |
Dec 26, 2003 | 15.34 | 15.35 | 15.34 | 15.35 | 3,200 | +0.01(+0.07%) |
Dec 24, 2003 | 15.25 | 15.34 | 15.22 | 15.34 | 3,300 | -0.01(-0.07%) |
Dec 23, 2003 | 15.29 | 15.35 | 15.26 | 15.35 | 18,600 | +0.06(+0.39%) |
Dec 22, 2003 | 15.29 | 15.29 | 15.29 | 15.29 | 4,700 | +0.14(+0.92%) |
Dec 19, 2003 | 15.20 | 15.20 | 15.15 | 15.15 | 2,200 | -0.10(-0.66%) |
Dec 18, 2003 | 15.11 | 15.25 | 15.09 | 15.25 | 10,000 | +0.14(+0.93%) |
Dec 17, 2003 | 15.13 | 15.13 | 15.11 | 15.11 | 7,200 | -0.14(-0.92%) |
Dec 16, 2003 | 15.25 | 15.25 | 15.25 | 15.25 | 0 | +0.00(+0.00%) |
Dec 15, 2003 | 15.03 | 15.30 | 15.03 | 15.25 | 18,500 | +0.15(+0.99%) |
Dec 12, 2003 | 15.10 | 15.10 | 15.10 | 15.10 | 2,200 | +0.03(+0.20%) |
Dec 11, 2003 | 15.07 | 15.07 | 15.07 | 15.07 | 200 | -0.03(-0.20%) |
Dec 10, 2003 | 15.10 | 15.10 | 15.10 | 15.10 | 2,000 | -0.02(-0.13%) |
Dec 09, 2003 | 15.12 | 15.12 | 15.12 | 15.12 | 3,000 | -0.07(-0.46%) |
Dec 08, 2003 | 15.10 | 15.19 | 15.10 | 15.19 | 5,300 | +0.12(+0.80%) |
Dec 05, 2003 | 15.17 | 15.17 | 15.07 | 15.07 | 2,800 | +0.07(+0.47%) |
Dec 04, 2003 | 15.00 | 15.00 | 15.00 | 15.00 | 0 | -0.10(-0.66%) |
Dec 03, 2003 | 15.25 | 15.25 | 15.25 | 15.10 | 9,400 | -0.23(-1.50%) |
Dec 02, 2003 | 15.33 | 15.33 | 15.33 | 15.33 | 0 | +0.00(+0.00%) |
Dec 01, 2003 | 15.33 | 15.33 | 15.33 | 15.33 | 1,500 | +0.03(+0.20%) |
Nov 28, 2003 | 15.30 | 15.30 | 15.30 | 15.30 | 5,000 | +0.20(+1.32%) |
Nov 26, 2003 | 15.10 | 15.10 | 15.10 | 15.10 | 0 | +0.00(+0.00%) |
Nov 25, 2003 | 14.88 | 14.99 | 14.88 | 15.10 | 5,100 | +0.21(+1.41%) |
Nov 24, 2003 | 14.90 | 15.00 | 14.89 | 14.89 | 18,800 | -0.06(-0.40%) |
Nov 21, 2003 | 15.10 | 14.99 | 14.95 | 14.95 | 3,500 | -0.15(-0.99%) |
Nov 20, 2003 | 15.10 | 15.10 | 15.10 | 15.10 | 1,000 | +0.04(+0.27%) |
Nov 19, 2003 | 15.10 | 15.10 | 15.06 | 15.06 | 7,900 | +0.11(+0.74%) |
Nov 18, 2003 | 14.94 | 14.96 | 14.94 | 14.95 | 3,800 | +0.10(+0.67%) |
Nov 17, 2003 | 14.85 | 14.85 | 14.85 | 14.85 | 2,000 | +0.05(+0.34%) |
Nov 14, 2003 | 14.76 | 14.80 | 14.75 | 14.80 | 1,700 | +0.00(+0.00%) |
Nov 13, 2003 | 14.84 | 14.84 | 14.72 | 14.80 | 7,600 | -0.07(-0.47%) |
Nov 12, 2003 | 14.98 | 15.01 | 14.87 | 14.87 | 20,200 | +0.07(+0.47%) |
Nov 11, 2003 | 14.80 | 14.80 | 14.80 | 14.80 | 200 | +0.06(+0.41%) |
Nov 10, 2003 | 14.75 | 14.75 | 14.75 | 14.74 | 2,400 | -0.02(-0.14%) |
Nov 07, 2003 | 14.76 | 14.76 | 14.76 | 14.76 | 200 | -0.04(-0.27%) |
Nov 06, 2003 | 14.77 | 14.84 | 14.77 | 14.80 | 2,900 | +0.15(+1.02%) |
Nov 05, 2003 | 14.65 | 14.65 | 14.65 | 14.65 | 0 | +0.00(+0.00%) |
Nov 04, 2003 | 14.65 | 14.65 | 14.65 | 14.65 | 0 | +0.00(+0.00%) |
Nov 03, 2003 | 14.65 | 14.65 | 14.65 | 14.65 | 0 | -0.05(-0.34%) |
Oct 31, 2003 | 14.70 | 14.70 | 14.70 | 14.70 | 0 | +0.00(+0.00%) |
Oct 30, 2003 | 14.72 | 14.72 | 14.72 | 14.70 | 2,300 | +0.00(+0.00%) |
Oct 29, 2003 | 14.75 | 14.75 | 14.70 | 14.70 | 6,100 | -0.19(-1.28%) |
Oct 28, 2003 | 14.87 | 14.87 | 14.87 | 14.89 | 500 | +0.09(+0.61%) |
Oct 27, 2003 | 14.79 | 14.80 | 14.79 | 14.80 | 2,100 | +0.07(+0.48%) |
Oct 24, 2003 | 14.73 | 14.73 | 14.67 | 14.73 | 5,000 | -0.02(-0.14%) |
Oct 23, 2003 | 14.83 | 14.83 | 14.75 | 14.75 | 1,900 | -0.15(-1.01%) |
Oct 22, 2003 | 14.90 | 14.90 | 14.90 | 14.90 | 200 | +0.07(+0.47%) |
Oct 21, 2003 | 14.70 | 14.83 | 14.70 | 14.83 | 3,400 | +0.09(+0.61%) |
Oct 20, 2003 | 14.67 | 14.74 | 14.67 | 14.74 | 1,800 | +0.03(+0.20%) |
Oct 17, 2003 | 14.71 | 14.71 | 14.71 | 14.71 | 400 | -0.02(-0.14%) |
Oct 16, 2003 | 14.73 | 14.73 | 14.73 | 14.73 | 500 | +0.03(+0.20%) |
Oct 15, 2003 | 14.65 | 14.70 | 14.65 | 14.70 | 3,200 | -0.04(-0.27%) |
Oct 14, 2003 | 14.70 | 14.78 | 14.70 | 14.74 | 2,900 | +0.03(+0.20%) |
Oct 13, 2003 | 14.72 | 14.74 | 14.71 | 14.71 | 7,600 | -0.06(-0.41%) |
Oct 10, 2003 | 14.85 | 14.85 | 14.71 | 14.77 | 28,100 | -0.08(-0.54%) |
Oct 09, 2003 | 14.85 | 14.85 | 14.85 | 14.85 | 6,800 | +0.00(+0.00%) |
Oct 08, 2003 | 14.85 | 14.85 | 14.85 | 14.85 | 0 | +0.00(+0.00%) |
Oct 07, 2003 | 14.85 | 14.85 | 14.85 | 14.85 | 0 | +0.00(+0.00%) |
Oct 06, 2003 | 14.81 | 14.85 | 14.81 | 14.85 | 6,200 | +0.04(+0.27%) |
Oct 03, 2003 | 14.82 | 14.82 | 14.81 | 14.81 | 11,600 | -0.01(-0.07%) |
Oct 02, 2003 | 14.86 | 14.87 | 14.81 | 14.82 | 7,100 | -0.04(-0.27%) |
Oct 01, 2003 | 14.88 | 14.88 | 14.86 | 14.86 | 8,600 | +0.19(+1.30%) |
Sep 30, 2003 | 14.67 | 14.67 | 14.67 | 14.67 | 0 | +0.00(+0.00%) |
Sep 29, 2003 | 14.67 | 14.67 | 14.67 | 14.67 | 200 | -0.02(-0.14%) |
Sep 26, 2003 | 14.65 | 14.69 | 14.65 | 14.69 | 7,600 | -0.06(-0.41%) |
Sep 25, 2003 | 14.75 | 14.75 | 14.75 | 14.75 | 0 | +0.00(+0.00%) |
Sep 24, 2003 | 14.75 | 14.75 | 14.75 | 14.75 | 200 | +0.02(+0.14%) |
Sep 23, 2003 | 14.73 | 14.73 | 14.73 | 14.73 | 0 | -0.09(-0.61%) |
Sep 22, 2003 | 14.75 | 14.82 | 14.75 | 14.82 | 1,700 | -0.02(-0.13%) |
Sep 19, 2003 | 14.84 | 14.84 | 14.84 | 14.84 | 1,000 | +0.08(+0.54%) |
Sep 18, 2003 | 14.71 | 14.76 | 14.68 | 14.76 | 10,300 | +0.14(+0.96%) |
Sep 17, 2003 | 14.62 | 14.62 | 14.62 | 14.62 | 3,000 | -0.08(-0.54%) |
Sep 16, 2003 | 14.65 | 14.70 | 14.65 | 14.70 | 2,700 | +0.18(+1.24%) |
Sep 15, 2003 | 14.50 | 14.60 | 14.50 | 14.52 | 1,500 | -0.05(-0.34%) |
Sep 12, 2003 | 14.60 | 14.60 | 14.52 | 14.57 | 4,600 | -0.13(-0.88%) |
Sep 11, 2003 | 14.74 | 14.80 | 14.65 | 14.70 | 9,100 | +0.00(+0.00%) |
Sep 10, 2003 | 14.55 | 14.70 | 14.53 | 14.70 | 5,600 | +0.05(+0.34%) |
Sep 09, 2003 | 14.50 | 14.65 | 14.50 | 14.65 | 2,500 | +0.01(+0.07%) |
Sep 08, 2003 | 14.64 | 14.64 | 14.64 | 14.64 | 2,000 | +0.04(+0.27%) |
Sep 05, 2003 | 14.59 | 14.60 | 14.52 | 14.60 | 3,700 | -0.04(-0.27%) |
Sep 04, 2003 | 14.60 | 14.64 | 14.51 | 14.64 | 10,900 | +0.04(+0.27%) |
Sep 03, 2003 | 14.40 | 14.60 | 14.40 | 14.60 | 16,400 | +0.19(+1.32%) |
Sep 02, 2003 | 14.53 | 14.53 | 14.40 | 14.41 | 3,800 | -0.06(-0.41%) |
Aug 29, 2003 | 14.45 | 14.47 | 14.45 | 14.47 | 6,100 | -0.01(-0.07%) |
Aug 28, 2003 | 14.49 | 14.49 | 14.42 | 14.48 | 6,400 | -0.01(-0.07%) |
Aug 27, 2003 | 14.45 | 14.49 | 14.45 | 14.49 | 3,100 | +0.04(+0.28%) |
Aug 26, 2003 | 14.35 | 14.50 | 14.35 | 14.45 | 15,400 | +0.08(+0.56%) |
Aug 25, 2003 | 14.37 | 14.37 | 14.37 | 14.37 | 2,700 | +0.02(+0.14%) |
Aug 22, 2003 | 14.34 | 14.36 | 14.23 | 14.35 | 5,100 | +0.01(+0.07%) |
Aug 21, 2003 | 14.35 | 14.38 | 14.34 | 14.34 | 2,400 | +0.12(+0.84%) |
Aug 20, 2003 | 14.25 | 14.26 | 14.22 | 14.22 | 3,000 | -0.08(-0.56%) |
Aug 19, 2003 | 14.23 | 14.30 | 14.22 | 14.30 | 7,500 | +0.06(+0.42%) |
Aug 18, 2003 | 14.28 | 14.28 | 14.22 | 14.24 | 7,400 | -0.09(-0.63%) |
Aug 15, 2003 | 14.33 | 14.33 | 14.33 | 14.33 | 3,400 | +0.00(+0.00%) |
Aug 14, 2003 | 14.30 | 14.39 | 14.30 | 14.33 | 4,400 | -0.24(-1.65%) |
Aug 13, 2003 | 14.51 | 14.59 | 14.48 | 14.57 | 20,600 | +0.06(+0.41%) |
Aug 12, 2003 | 14.30 | 14.60 | 14.30 | 14.51 | 13,100 | +0.12(+0.83%) |
Aug 11, 2003 | 14.50 | 14.64 | 14.25 | 14.39 | 19,700 | -0.10(-0.69%) |
Aug 08, 2003 | 14.35 | 14.49 | 14.33 | 14.49 | 9,300 | +0.19(+1.33%) |
Aug 07, 2003 | 14.27 | 14.32 | 14.23 | 14.30 | 30,800 | +0.02(+0.14%) |
Aug 06, 2003 | 14.30 | 14.34 | 14.26 | 14.28 | 10,800 | -0.02(-0.14%) |
Aug 05, 2003 | 14.29 | 14.30 | 14.20 | 14.30 | 7,700 | +0.01(+0.07%) |
Aug 04, 2003 | 14.37 | 14.37 | 14.20 | 14.29 | 14,400 | -0.06(-0.42%) |
Aug 01, 2003 | 14.54 | 14.54 | 14.30 | 14.35 | 11,100 | -0.19(-1.31%) |
Jul 31, 2003 | 14.59 | 14.70 | 14.40 | 14.54 | 16,800 | -0.19(-1.29%) |
Jul 30, 2003 | 14.61 | 14.75 | 14.61 | 14.73 | 9,700 | +0.13(+0.89%) |
Jul 29, 2003 | 14.65 | 14.75 | 14.45 | 14.60 | 15,400 | -0.18(-1.22%) |
Jul 28, 2003 | 14.95 | 14.95 | 14.78 | 14.78 | 3,900 | -0.20(-1.34%) |
Jul 25, 2003 | 14.98 | 14.99 | 14.98 | 14.98 | 2,100 | +0.06(+0.40%) |
Jul 24, 2003 | 15.00 | 15.01 | 14.92 | 14.92 | 13,400 | -0.07(-0.47%) |
Jul 23, 2003 | 14.90 | 14.99 | 14.90 | 14.99 | 5,400 | +0.16(+1.08%) |
Jul 22, 2003 | 14.90 | 14.90 | 14.83 | 14.83 | 4,900 | -0.07(-0.47%) |
Jul 21, 2003 | 15.05 | 15.12 | 14.90 | 14.90 | 10,400 | -0.13(-0.86%) |
Jul 18, 2003 | 15.04 | 15.04 | 14.97 | 15.03 | 1,600 | +0.01(+0.07%) |
Jul 17, 2003 | 15.28 | 15.28 | 14.95 | 15.02 | 10,700 | -0.25(-1.64%) |
Jul 16, 2003 | 15.45 | 15.46 | 15.27 | 15.27 | 3,700 | -0.18(-1.17%) |
Jul 15, 2003 | 15.70 | 15.70 | 15.30 | 15.45 | 27,800 | -0.34(-2.15%) |
Jul 14, 2003 | 15.74 | 15.79 | 15.74 | 15.79 | 1,400 | -0.03(-0.19%) |
Jul 11, 2003 | 15.77 | 15.82 | 15.77 | 15.82 | 1,500 | +0.06(+0.38%) |
Jul 10, 2003 | 15.83 | 15.83 | 15.74 | 15.76 | 7,400 | -0.10(-0.63%) |
Jul 09, 2003 | 16.04 | 16.04 | 15.82 | 15.86 | 9,800 | -0.14(-0.88%) |
Jul 08, 2003 | 16.05 | 16.05 | 16.00 | 16.00 | 3,600 | -0.08(-0.50%) |
Jul 07, 2003 | 16.00 | 16.08 | 16.00 | 16.08 | 1,900 | -0.03(-0.19%) |
Jul 03, 2003 | 16.00 | 16.11 | 16.00 | 16.11 | 2,200 | +0.01(+0.06%) |
Jul 02, 2003 | 16.08 | 16.10 | 16.08 | 16.10 | 3,800 | +0.04(+0.25%) |
Jul 01, 2003 | 16.05 | 16.06 | 16.05 | 16.06 | 3,600 | +0.06(+0.37%) |
Jun 30, 2003 | 16.08 | 16.08 | 16.00 | 16.00 | 2,400 | -0.08(-0.50%) |
Jun 27, 2003 | 15.95 | 16.09 | 15.95 | 16.08 | 7,400 | +0.00(+0.00%) |
Jun 26, 2003 | 16.05 | 16.08 | 16.05 | 16.08 | 2,800 | +0.05(+0.31%) |
Jun 25, 2003 | 15.97 | 16.03 | 15.96 | 16.03 | 1,500 | +0.06(+0.38%) |
Jun 24, 2003 | 15.90 | 15.97 | 15.90 | 15.97 | 2,800 | +0.08(+0.50%) |
Jun 23, 2003 | 15.87 | 15.89 | 15.85 | 15.89 | 2,700 | +0.01(+0.06%) |
Jun 20, 2003 | 16.03 | 16.03 | 15.85 | 15.88 | 6,600 | -0.17(-1.06%) |
Jun 19, 2003 | 16.05 | 16.05 | 16.05 | 16.05 | 100 | -0.08(-0.50%) |
Jun 18, 2003 | 16.02 | 16.15 | 16.00 | 16.13 | 16,900 | +0.14(+0.88%) |
Jun 17, 2003 | 16.17 | 16.30 | 15.99 | 15.99 | 18,100 | -0.25(-1.54%) |
Jun 16, 2003 | 16.08 | 16.24 | 16.08 | 16.24 | 1,700 | +0.11(+0.68%) |
Jun 13, 2003 | 16.20 | 16.35 | 16.07 | 16.13 | 17,500 | -0.07(-0.43%) |
Jun 12, 2003 | 16.32 | 16.32 | 16.20 | 16.20 | 5,900 | -0.15(-0.92%) |
Jun 11, 2003 | 16.29 | 16.35 | 16.29 | 16.35 | 3,100 | +0.03(+0.18%) |
Jun 10, 2003 | 16.25 | 16.32 | 16.24 | 16.32 | 3,600 | +0.06(+0.37%) |
Jun 09, 2003 | 16.30 | 16.40 | 16.26 | 16.26 | 4,600 | +0.04(+0.25%) |
Jun 06, 2003 | 16.18 | 16.28 | 16.16 | 16.22 | 14,000 | +0.03(+0.19%) |
Jun 05, 2003 | 16.31 | 16.34 | 16.19 | 16.19 | 7,900 | -0.12(-0.74%) |
Jun 04, 2003 | 16.27 | 16.31 | 16.20 | 16.31 | 16,200 | +0.04(+0.25%) |
Jun 03, 2003 | 16.25 | 16.27 | 16.15 | 16.27 | 3,100 | +0.17(+1.06%) |
Jun 02, 2003 | 16.27 | 16.27 | 16.10 | 16.10 | 1,900 | -0.17(-1.04%) |
May 30, 2003 | 16.23 | 16.28 | 16.15 | 16.27 | 12,500 | +0.09(+0.56%) |
May 29, 2003 | 16.21 | 16.28 | 16.17 | 16.18 | 6,600 | -0.02(-0.12%) |
May 28, 2003 | 16.38 | 16.38 | 16.20 | 16.20 | 17,000 | -0.15(-0.92%) |
May 27, 2003 | 16.39 | 16.48 | 16.35 | 16.35 | 6,100 | -0.08(-0.49%) |
May 23, 2003 | 16.43 | 16.43 | 16.43 | 16.43 | 200 | +0.03(+0.18%) |
May 22, 2003 | 16.40 | 16.40 | 16.40 | 16.40 | 400 | -0.05(-0.30%) |
May 21, 2003 | 16.50 | 16.50 | 16.45 | 16.45 | 700 | -0.05(-0.30%) |
May 20, 2003 | 16.45 | 16.50 | 16.40 | 16.50 | 2,600 | +0.01(+0.06%) |
May 19, 2003 | 16.35 | 16.49 | 16.30 | 16.49 | 7,500 | -0.08(-0.48%) |
May 16, 2003 | 16.27 | 16.59 | 16.27 | 16.57 | 5,600 | +0.32(+1.97%) |
May 15, 2003 | 16.17 | 16.25 | 16.17 | 16.25 | 900 | -0.02(-0.12%) |
May 14, 2003 | 16.08 | 16.27 | 16.08 | 16.27 | 6,200 | +0.06(+0.37%) |
May 13, 2003 | 16.24 | 16.24 | 16.21 | 16.21 | 2,000 | +0.01(+0.06%) |
May 12, 2003 | 16.17 | 16.20 | 16.16 | 16.20 | 9,800 | +0.03(+0.19%) |
May 09, 2003 | 16.10 | 16.17 | 15.99 | 16.17 | 3,900 | +0.03(+0.19%) |
May 08, 2003 | 16.18 | 16.18 | 16.00 | 16.14 | 4,500 | +0.04(+0.25%) |
May 07, 2003 | 16.10 | 16.10 | 16.10 | 16.10 | 1,500 | +0.11(+0.69%) |
May 06, 2003 | 15.89 | 15.99 | 15.82 | 15.99 | 6,600 | +0.10(+0.63%) |
May 05, 2003 | 15.87 | 15.89 | 15.87 | 15.89 | 3,800 | +0.07(+0.44%) |
May 02, 2003 | 15.85 | 15.85 | 15.80 | 15.82 | 1,300 | +0.03(+0.19%) |
May 01, 2003 | 15.85 | 15.88 | 15.76 | 15.79 | 3,500 | +0.04(+0.25%) |
Apr 30, 2003 | 15.88 | 15.88 | 15.75 | 15.75 | 5,800 | -0.05(-0.32%) |
Apr 29, 2003 | 15.75 | 15.80 | 15.70 | 15.80 | 9,800 | +0.02(+0.13%) |
Apr 28, 2003 | 15.69 | 15.78 | 15.69 | 15.78 | 2,900 | +0.09(+0.57%) |
Apr 25, 2003 | 15.69 | 15.69 | 15.69 | 15.69 | 2,000 | +0.05(+0.32%) |
Apr 24, 2003 | 15.63 | 15.64 | 15.60 | 15.64 | 2,000 | +0.06(+0.39%) |
Apr 23, 2003 | 15.57 | 15.63 | 15.55 | 15.58 | 6,900 | -0.02(-0.13%) |
Apr 22, 2003 | 15.65 | 15.68 | 15.60 | 15.60 | 5,600 | +0.02(+0.13%) |
Apr 21, 2003 | 15.47 | 15.58 | 15.47 | 15.58 | 13,100 | -0.11(-0.70%) |
Apr 17, 2003 | 15.70 | 15.75 | 15.60 | 15.69 | 4,400 | +0.09(+0.58%) |
Apr 16, 2003 | 15.60 | 15.60 | 15.60 | 15.60 | 1,500 | -0.05(-0.32%) |
Apr 15, 2003 | 15.70 | 15.70 | 15.65 | 15.65 | 2,400 | +0.05(+0.32%) |
Apr 14, 2003 | 15.55 | 15.65 | 15.55 | 15.60 | 10,400 | -0.10(-0.64%) |
Apr 11, 2003 | 15.80 | 15.80 | 15.70 | 15.70 | 1,100 | -0.10(-0.63%) |
Apr 10, 2003 | 15.73 | 15.80 | 15.73 | 15.80 | 2,500 | +0.17(+1.09%) |
Apr 09, 2003 | 15.63 | 15.63 | 15.63 | 15.63 | 2,100 | +0.12(+0.77%) |
Apr 08, 2003 | 15.63 | 15.63 | 15.46 | 15.51 | 2,900 | -0.03(-0.19%) |
Apr 07, 2003 | 15.56 | 15.56 | 15.47 | 15.54 | 6,600 | -0.02(-0.13%) |
Apr 04, 2003 | 15.75 | 15.75 | 15.56 | 15.56 | 4,000 | -0.09(-0.58%) |
Apr 03, 2003 | 15.65 | 15.67 | 15.60 | 15.65 | 5,100 | +0.02(+0.13%) |
Apr 02, 2003 | 15.59 | 15.63 | 15.50 | 15.63 | 7,400 | +0.04(+0.26%) |