Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 16.03 | 16.20 | 16.03 | 16.11 | 137,565 | +0.05(+0.30%) |
Apr 29, 2004 | 16.29 | 16.39 | 15.99 | 16.06 | 122,685 | -0.24(-1.45%) |
Apr 28, 2004 | 16.38 | 16.46 | 16.28 | 16.30 | 73,247 | -0.21(-1.28%) |
Apr 27, 2004 | 16.40 | 16.58 | 16.40 | 16.51 | 168,650 | -0.01(-0.07%) |
Apr 26, 2004 | 16.47 | 16.55 | 16.47 | 16.52 | 142,691 | +0.05(+0.29%) |
Apr 23, 2004 | 16.48 | 16.50 | 16.41 | 16.47 | 239,913 | +0.08(+0.52%) |
Apr 22, 2004 | 16.33 | 16.42 | 16.26 | 16.39 | 180,059 | +0.06(+0.37%) |
Apr 21, 2004 | 16.39 | 16.44 | 16.25 | 16.33 | 76,719 | -0.21(-1.28%) |
Apr 20, 2004 | 16.83 | 16.83 | 16.20 | 16.54 | 152,446 | -0.02(-0.11%) |
Apr 19, 2004 | 16.75 | 16.76 | 16.50 | 16.56 | 84,325 | -0.18(-1.08%) |
Apr 16, 2004 | 16.78 | 16.92 | 16.73 | 16.74 | 124,007 | -0.04(-0.25%) |
Apr 15, 2004 | 16.89 | 16.97 | 16.74 | 16.78 | 53,240 | -0.10(-0.61%) |
Apr 14, 2004 | 17.30 | 17.39 | 16.74 | 16.89 | 79,695 | -0.48(-2.79%) |
Apr 13, 2004 | 17.53 | 17.71 | 17.33 | 17.37 | 77,876 | -0.36(-2.01%) |
Apr 12, 2004 | 17.53 | 17.76 | 17.53 | 17.73 | 59,523 | +0.04(+0.21%) |
Apr 08, 2004 | 17.90 | 17.93 | 17.66 | 17.69 | 100,528 | -0.22(-1.25%) |
Apr 07, 2004 | 18.14 | 18.14 | 17.82 | 17.91 | 76,719 | -0.13(-0.74%) |
Apr 06, 2004 | 18.14 | 18.14 | 17.87 | 18.05 | 94,411 | +0.03(+0.17%) |
Apr 05, 2004 | 17.97 | 18.13 | 17.87 | 18.02 | 198,247 | -0.04(-0.20%) |
Apr 02, 2004 | 18.11 | 18.13 | 17.99 | 18.05 | 132,770 | -0.02(-0.13%) |
Apr 01, 2004 | 17.45 | 18.10 | 17.33 | 18.08 | 124,503 | +0.53(+3.00%) |
Mar 31, 2004 | 17.71 | 17.75 | 17.55 | 17.55 | 58,200 | -0.20(-1.12%) |
Mar 30, 2004 | 17.52 | 17.79 | 17.10 | 17.75 | 151,950 | +0.10(+0.55%) |
Mar 29, 2004 | 17.45 | 17.78 | 17.45 | 17.65 | 55,224 | +0.20(+1.14%) |
Mar 26, 2004 | 17.65 | 17.69 | 17.45 | 17.45 | 133,597 | -0.24(-1.33%) |
Mar 25, 2004 | 17.65 | 17.78 | 17.29 | 17.69 | 78,372 | +0.03(+0.17%) |
Mar 24, 2004 | 17.79 | 17.81 | 17.62 | 17.66 | 76,554 | -0.13(-0.71%) |
Mar 23, 2004 | 17.90 | 18.02 | 17.76 | 17.79 | 32,572 | -0.01(-0.03%) |
Mar 22, 2004 | 17.84 | 18.00 | 17.76 | 17.79 | 92,427 | -0.16(-0.91%) |
Mar 19, 2004 | 17.91 | 18.09 | 17.87 | 17.96 | 60,846 | +0.05(+0.27%) |
Mar 18, 2004 | 17.82 | 18.06 | 17.78 | 17.91 | 46,626 | -0.04(-0.24%) |
Mar 17, 2004 | 17.97 | 18.07 | 17.76 | 17.95 | 67,790 | +0.10(+0.54%) |
Mar 16, 2004 | 18.20 | 18.32 | 17.78 | 17.85 | 98,544 | -0.28(-1.53%) |
Mar 15, 2004 | 18.36 | 18.36 | 18.04 | 18.13 | 84,490 | -0.16(-0.89%) |
Mar 12, 2004 | 18.20 | 18.40 | 18.14 | 18.30 | 82,341 | +0.13(+0.70%) |
Mar 11, 2004 | 18.35 | 18.40 | 18.17 | 18.17 | 57,870 | -0.11(-0.63%) |
Mar 10, 2004 | 18.51 | 18.59 | 18.24 | 18.28 | 75,562 | -0.09(-0.49%) |
Mar 09, 2004 | 18.49 | 18.49 | 18.28 | 18.37 | 38,690 | -0.05(-0.26%) |
Mar 08, 2004 | 18.48 | 18.51 | 18.30 | 18.42 | 33,234 | -0.04(-0.20%) |
Mar 05, 2004 | 18.25 | 18.51 | 18.25 | 18.46 | 27,116 | +0.02(+0.13%) |
Mar 04, 2004 | 18.33 | 18.44 | 18.19 | 18.43 | 95,899 | +0.17(+0.93%) |
Mar 03, 2004 | 18.33 | 18.35 | 18.15 | 18.27 | 38,690 | -0.11(-0.59%) |
Mar 02, 2004 | 18.49 | 18.49 | 18.27 | 18.37 | 62,830 | +0.05(+0.30%) |
Mar 01, 2004 | 18.27 | 18.42 | 18.27 | 18.32 | 55,224 | -0.12(-0.66%) |
Feb 27, 2004 | 18.27 | 18.51 | 18.17 | 18.44 | 92,261 | +0.29(+1.60%) |
Feb 26, 2004 | 18.35 | 18.36 | 18.15 | 18.15 | 98,048 | -0.32(-1.74%) |
Feb 25, 2004 | 18.42 | 18.49 | 18.16 | 18.47 | 57,208 | +0.08(+0.46%) |
Feb 24, 2004 | 18.29 | 18.42 | 18.11 | 18.39 | 101,190 | +0.15(+0.83%) |
Feb 23, 2004 | 18.33 | 18.40 | 18.23 | 18.23 | 93,749 | -0.02(-0.11%) |
Feb 20, 2004 | 18.50 | 18.50 | 18.11 | 18.25 | 69,940 | -0.15(-0.82%) |
Feb 19, 2004 | 18.51 | 18.51 | 18.30 | 18.40 | 37,367 | -0.10(-0.56%) |
Feb 18, 2004 | 18.33 | 18.51 | 18.33 | 18.51 | 69,113 | +0.11(+0.59%) |
Feb 17, 2004 | 18.49 | 18.49 | 18.22 | 18.40 | 37,698 | +0.19(+1.03%) |
Feb 13, 2004 | 18.40 | 18.51 | 18.21 | 18.21 | 70,767 | -0.27(-1.45%) |
Feb 12, 2004 | 18.09 | 18.54 | 18.09 | 18.48 | 99,536 | +0.16(+0.87%) |
Feb 11, 2004 | 18.14 | 18.32 | 18.12 | 18.32 | 163,194 | +0.11(+0.63%) |
Feb 10, 2004 | 18.22 | 18.29 | 17.84 | 18.20 | 177,744 | +0.04(+0.20%) |
Feb 09, 2004 | 18.03 | 18.20 | 17.91 | 18.17 | 97,552 | +0.30(+1.65%) |
Feb 06, 2004 | 17.75 | 18.02 | 17.73 | 17.87 | 158,399 | +0.06(+0.34%) |
Feb 05, 2004 | 17.66 | 17.84 | 17.66 | 17.81 | 74,404 | -0.01(-0.03%) |
Feb 04, 2004 | 17.91 | 17.96 | 17.74 | 17.82 | 70,436 | -0.12(-0.67%) |
Feb 03, 2004 | 17.66 | 17.99 | 17.66 | 17.94 | 36,044 | +0.09(+0.51%) |
Feb 02, 2004 | 17.94 | 18.02 | 17.74 | 17.85 | 42,989 | -0.08(-0.44%) |
Jan 30, 2004 | 17.87 | 18.02 | 17.80 | 17.93 | 81,514 | -0.16(-0.87%) |
Jan 29, 2004 | 17.63 | 18.08 | 17.63 | 18.08 | 64,814 | +0.24(+1.32%) |
Jan 28, 2004 | 18.33 | 18.34 | 17.71 | 17.85 | 190,475 | -0.44(-2.38%) |
Jan 27, 2004 | 18.02 | 18.37 | 18.02 | 18.28 | 137,731 | +0.14(+0.77%) |
Jan 26, 2004 | 17.85 | 18.17 | 17.85 | 18.14 | 82,175 | +0.04(+0.20%) |
Jan 23, 2004 | 18.14 | 18.14 | 17.90 | 18.11 | 107,969 | -0.04(-0.20%) |
Jan 22, 2004 | 18.13 | 18.20 | 18.09 | 18.14 | 438,987 | +0.14(+0.80%) |
Jan 21, 2004 | 17.96 | 18.11 | 17.73 | 18.00 | 102,182 | +0.08(+0.44%) |
Jan 20, 2004 | 17.75 | 17.99 | 17.72 | 17.92 | 111,276 | +0.31(+1.79%) |
Jan 16, 2004 | 17.54 | 17.81 | 17.54 | 17.61 | 71,759 | -0.08(-0.48%) |
Jan 15, 2004 | 17.52 | 17.73 | 17.41 | 17.69 | 96,846 | +0.16(+0.90%) |
Jan 14, 2004 | 17.29 | 17.53 | 17.29 | 17.53 | 129,179 | +0.21(+1.22%) |
Jan 13, 2004 | 17.52 | 17.59 | 17.25 | 17.32 | 167,026 | -0.27(-1.51%) |
Jan 12, 2004 | 17.55 | 17.75 | 17.54 | 17.59 | 97,899 | -0.05(-0.27%) |
Jan 09, 2004 | 17.64 | 17.69 | 17.55 | 17.64 | 76,006 | -0.05(-0.31%) |
Jan 08, 2004 | 17.87 | 17.93 | 17.59 | 17.69 | 84,760 | -0.15(-0.85%) |
Jan 07, 2004 | 17.68 | 17.91 | 17.62 | 17.84 | 34,313 | +0.19(+1.10%) |
Jan 06, 2004 | 17.75 | 17.96 | 17.62 | 17.65 | 61,673 | -0.31(-1.75%) |
Jan 05, 2004 | 17.95 | 18.02 | 17.70 | 17.96 | 116,401 | +0.08(+0.44%) |
Jan 02, 2004 | 17.63 | 18.11 | 17.63 | 17.88 | 64,484 | +0.18(+1.03%) |
Dec 31, 2003 | 17.93 | 18.09 | 17.70 | 17.70 | 64,980 | -0.33(-1.84%) |
Dec 30, 2003 | 17.65 | 18.11 | 17.57 | 18.04 | 206,737 | +0.31(+1.74%) |
Dec 29, 2003 | 17.75 | 18.14 | 17.65 | 17.73 | 140,232 | +0.05(+0.27%) |
Dec 26, 2003 | 17.73 | 17.73 | 17.61 | 17.68 | 5,286 | -0.05(-0.27%) |
Dec 24, 2003 | 17.71 | 17.73 | 17.58 | 17.73 | 7,298 | +0.07(+0.38%) |
Dec 23, 2003 | 17.35 | 17.75 | 17.35 | 17.66 | 46,855 | +0.10(+0.55%) |
Dec 22, 2003 | 17.51 | 17.67 | 17.42 | 17.56 | 43,457 | +0.18(+1.01%) |
Dec 19, 2003 | 17.54 | 17.64 | 17.30 | 17.39 | 60,252 | -0.03(-0.17%) |
Dec 18, 2003 | 17.50 | 17.58 | 17.36 | 17.42 | 55,395 | -0.12(-0.69%) |
Dec 17, 2003 | 17.33 | 17.61 | 17.32 | 17.54 | 87,422 | +0.04(+0.24%) |
Dec 16, 2003 | 17.62 | 17.63 | 17.35 | 17.50 | 84,006 | -0.04(-0.24%) |
Dec 15, 2003 | 17.75 | 17.75 | 17.44 | 17.54 | 82,055 | -0.02(-0.14%) |
Dec 12, 2003 | 17.54 | 17.62 | 17.33 | 17.56 | 30,601 | +0.09(+0.52%) |
Dec 11, 2003 | 17.45 | 17.53 | 17.36 | 17.47 | 31,580 | +0.00(+0.00%) |
Dec 10, 2003 | 17.63 | 17.76 | 17.31 | 17.47 | 50,221 | +0.10(+0.56%) |
Dec 09, 2003 | 17.65 | 17.65 | 17.27 | 17.38 | 39,755 | -0.29(-1.64%) |
Dec 08, 2003 | 17.50 | 17.67 | 17.19 | 17.67 | 51,954 | +0.38(+2.20%) |
Dec 05, 2003 | 17.58 | 17.47 | 17.33 | 17.29 | 29,083 | -0.29(-1.65%) |
Dec 04, 2003 | 17.48 | 17.61 | 17.30 | 17.58 | 40,729 | +0.04(+0.21%) |
Dec 03, 2003 | 17.65 | 17.76 | 17.50 | 17.54 | 54,103 | -0.23(-1.29%) |
Dec 02, 2003 | 17.74 | 17.88 | 17.66 | 17.77 | 48,187 | -0.12(-0.64%) |
Dec 01, 2003 | 17.84 | 17.90 | 17.66 | 17.88 | 83,642 | +0.05(+0.27%) |
Nov 28, 2003 | 17.69 | 17.84 | 17.66 | 17.84 | 29,751 | +0.14(+0.79%) |
Nov 26, 2003 | 17.64 | 17.87 | 17.64 | 17.70 | 36,175 | +0.01(+0.03%) |
Nov 25, 2003 | 17.65 | 17.69 | 17.54 | 17.69 | 155,466 | +0.07(+0.38%) |
Nov 24, 2003 | 17.66 | 17.72 | 17.48 | 17.62 | 133,185 | +0.07(+0.41%) |
Nov 21, 2003 | 17.45 | 17.60 | 17.39 | 17.55 | 28,895 | +0.10(+0.59%) |
Nov 20, 2003 | 17.75 | 17.75 | 17.43 | 17.45 | 69,100 | -0.28(-1.60%) |
Nov 19, 2003 | 17.61 | 17.76 | 17.39 | 17.73 | 65,578 | +0.21(+1.17%) |
Nov 18, 2003 | 17.56 | 17.63 | 17.46 | 17.53 | 87,858 | +0.04(+0.24%) |
Nov 17, 2003 | 17.71 | 17.71 | 17.30 | 17.48 | 49,363 | -0.30(-1.67%) |
Nov 14, 2003 | 17.77 | 17.81 | 17.69 | 17.78 | 97,055 | +0.07(+0.38%) |
Nov 13, 2003 | 17.73 | 17.78 | 17.70 | 17.71 | 134,538 | +0.02(+0.14%) |
Nov 12, 2003 | 17.51 | 17.73 | 17.51 | 17.69 | 97,435 | +0.11(+0.65%) |
Nov 11, 2003 | 17.52 | 17.67 | 17.52 | 17.58 | 49,401 | -0.03(-0.17%) |
Nov 10, 2003 | 17.66 | 17.70 | 17.55 | 17.61 | 38,040 | -0.07(-0.38%) |
Nov 07, 2003 | 17.65 | 17.74 | 17.64 | 17.67 | 102,175 | +0.10(+0.55%) |
Nov 06, 2003 | 17.56 | 17.64 | 17.55 | 17.58 | 131,983 | +0.02(+0.14%) |
Nov 05, 2003 | 17.37 | 17.60 | 17.35 | 17.55 | 190,899 | +0.11(+0.66%) |
Nov 04, 2003 | 17.34 | 17.48 | 17.32 | 17.44 | 194,343 | +0.11(+0.63%) |
Nov 03, 2003 | 17.35 | 17.36 | 17.21 | 17.33 | 22,883 | +0.11(+0.63%) |
Oct 31, 2003 | 17.35 | 17.35 | 17.12 | 17.22 | 113,756 | -0.01(-0.03%) |
Oct 30, 2003 | 17.15 | 17.22 | 17.14 | 17.22 | 66,468 | +0.07(+0.42%) |
Oct 29, 2003 | 17.22 | 17.30 | 17.03 | 17.15 | 211,611 | -0.18(-1.01%) |
Oct 28, 2003 | 16.96 | 17.34 | 16.96 | 17.33 | 60,924 | +0.22(+1.27%) |
Oct 27, 2003 | 16.79 | 17.15 | 16.79 | 17.11 | 87,466 | +0.12(+0.68%) |
Oct 24, 2003 | 16.93 | 16.99 | 16.81 | 16.99 | 85,648 | -0.13(-0.78%) |
Oct 23, 2003 | 16.98 | 17.13 | 16.86 | 17.13 | 45,800 | +0.13(+0.75%) |
Oct 22, 2003 | 16.99 | 17.13 | 16.92 | 17.00 | 55,224 | +0.03(+0.18%) |
Oct 21, 2003 | 17.04 | 17.08 | 16.88 | 16.97 | 23,478 | -0.06(-0.36%) |
Oct 20, 2003 | 16.99 | 17.15 | 16.94 | 17.03 | 72,111 | -0.04(-0.21%) |
Oct 17, 2003 | 17.15 | 17.17 | 16.96 | 17.07 | 32,076 | -0.05(-0.32%) |
Oct 16, 2003 | 17.12 | 17.17 | 17.04 | 17.12 | 21,329 | +0.00(+0.00%) |
Oct 15, 2003 | 17.10 | 17.29 | 16.99 | 17.12 | 104,556 | -0.16(-0.94%) |
Oct 14, 2003 | 17.09 | 17.35 | 16.97 | 17.29 | 173,632 | +0.20(+1.17%) |
Oct 13, 2003 | 17.02 | 17.16 | 16.99 | 17.09 | 60,667 | +0.00(+0.00%) |
Oct 10, 2003 | 16.88 | 17.15 | 16.85 | 17.09 | 91,125 | -0.02(-0.11%) |
Oct 09, 2003 | 16.96 | 17.16 | 16.86 | 17.10 | 96,993 | +0.21(+1.22%) |
Oct 08, 2003 | 16.84 | 16.98 | 16.84 | 16.90 | 65,973 | +0.02(+0.14%) |
Oct 07, 2003 | 16.90 | 17.21 | 16.87 | 16.87 | 70,105 | -0.12(-0.68%) |
Oct 06, 2003 | 16.88 | 16.99 | 16.85 | 16.99 | 65,810 | +0.02(+0.14%) |
Oct 03, 2003 | 16.91 | 16.98 | 16.86 | 16.96 | 74,102 | +0.09(+0.54%) |
Oct 02, 2003 | 16.67 | 16.93 | 16.63 | 16.87 | 108,589 | +0.17(+1.01%) |
Oct 01, 2003 | 16.40 | 16.73 | 16.36 | 16.70 | 113,073 | +0.30(+1.81%) |
Sep 30, 2003 | 16.53 | 16.61 | 16.41 | 16.41 | 81,936 | -0.18(-1.09%) |
Sep 29, 2003 | 16.22 | 16.61 | 16.22 | 16.59 | 76,195 | +0.34(+2.12%) |
Sep 26, 2003 | 16.33 | 16.44 | 16.25 | 16.25 | 25,066 | -0.11(-0.70%) |
Sep 25, 2003 | 16.50 | 16.55 | 16.34 | 16.36 | 55,095 | -0.11(-0.70%) |
Sep 24, 2003 | 16.63 | 16.66 | 16.45 | 16.47 | 40,441 | -0.16(-0.95%) |
Sep 23, 2003 | 16.92 | 16.92 | 16.52 | 16.63 | 170,176 | -0.09(-0.54%) |
Sep 22, 2003 | 16.86 | 16.90 | 16.71 | 16.72 | 61,486 | -0.21(-1.25%) |
Sep 19, 2003 | 16.81 | 16.93 | 16.63 | 16.93 | 56,259 | +0.17(+1.01%) |
Sep 18, 2003 | 16.58 | 16.81 | 16.52 | 16.77 | 82,921 | +0.10(+0.62%) |
Sep 17, 2003 | 16.57 | 16.67 | 16.44 | 16.66 | 69,090 | +0.14(+0.84%) |
Sep 16, 2003 | 16.54 | 16.62 | 16.40 | 16.52 | 78,640 | +0.04(+0.26%) |
Sep 15, 2003 | 16.52 | 16.55 | 16.44 | 16.48 | 67,294 | -0.03(-0.18%) |
Sep 12, 2003 | 16.29 | 16.56 | 16.21 | 16.51 | 52,083 | +0.07(+0.40%) |
Sep 11, 2003 | 16.18 | 16.46 | 16.18 | 16.44 | 62,665 | +0.28(+1.76%) |
Sep 10, 2003 | 16.47 | 16.47 | 16.14 | 16.16 | 145,006 | -0.20(-1.22%) |
Sep 09, 2003 | 16.60 | 16.60 | 16.20 | 16.36 | 81,183 | -0.21(-1.28%) |
Sep 08, 2003 | 16.44 | 16.63 | 16.43 | 16.57 | 74,404 | +0.14(+0.85%) |
Sep 05, 2003 | 16.35 | 16.44 | 16.33 | 16.43 | 60,019 | +0.07(+0.44%) |
Sep 04, 2003 | 16.32 | 16.44 | 16.29 | 16.36 | 43,320 | +0.00(+0.00%) |
Sep 03, 2003 | 16.23 | 16.41 | 16.23 | 16.36 | 89,285 | +0.07(+0.41%) |
Sep 02, 2003 | 15.98 | 16.32 | 15.79 | 16.29 | 70,767 | +0.40(+2.51%) |
Aug 29, 2003 | 15.99 | 16.02 | 15.85 | 15.89 | 70,767 | -0.07(-0.45%) |
Aug 28, 2003 | 15.98 | 15.98 | 15.78 | 15.97 | 104,827 | +0.03(+0.19%) |
Aug 27, 2003 | 16.02 | 16.07 | 15.83 | 15.94 | 58,531 | -0.10(-0.60%) |
Aug 26, 2003 | 16.10 | 16.15 | 15.91 | 16.03 | 44,973 | -0.07(-0.45%) |
Aug 25, 2003 | 15.98 | 16.11 | 15.97 | 16.11 | 27,943 | +0.13(+0.79%) |
Aug 22, 2003 | 16.26 | 16.28 | 15.97 | 15.98 | 27,281 | -0.28(-1.75%) |
Aug 21, 2003 | 16.27 | 16.35 | 16.25 | 16.26 | 25,297 | +0.11(+0.67%) |
Aug 20, 2003 | 16.23 | 16.27 | 16.00 | 16.15 | 58,862 | -0.11(-0.67%) |
Aug 19, 2003 | 16.21 | 16.26 | 15.98 | 16.26 | 35,714 | +0.07(+0.45%) |
Aug 18, 2003 | 15.98 | 16.23 | 15.98 | 16.19 | 34,060 | +0.10(+0.64%) |
Aug 15, 2003 | 16.12 | 16.12 | 16.01 | 16.09 | 23,478 | -0.08(-0.52%) |
Aug 14, 2003 | 16.00 | 16.21 | 15.83 | 16.17 | 76,884 | +0.23(+1.44%) |
Aug 13, 2003 | 16.12 | 16.12 | 15.82 | 15.94 | 76,058 | -0.10(-0.64%) |
Aug 12, 2003 | 15.78 | 16.05 | 15.78 | 16.05 | 178,405 | +0.25(+1.57%) |
Aug 11, 2003 | 15.78 | 15.97 | 15.78 | 15.80 | 34,722 | -0.14(-0.87%) |
Aug 08, 2003 | 15.89 | 15.98 | 15.86 | 15.94 | 16,203 | +0.00(+0.00%) |
Aug 07, 2003 | 15.74 | 15.94 | 15.74 | 15.94 | 211,639 | -0.05(-0.30%) |
Aug 06, 2003 | 15.83 | 15.98 | 15.77 | 15.98 | 38,855 | +0.13(+0.80%) |
Aug 05, 2003 | 15.82 | 16.00 | 15.74 | 15.86 | 64,980 | -0.03(-0.19%) |
Aug 04, 2003 | 16.06 | 16.18 | 15.71 | 15.89 | 102,678 | -0.27(-1.68%) |
Aug 01, 2003 | 16.43 | 16.43 | 16.00 | 16.16 | 109,622 | -0.24(-1.44%) |
Jul 31, 2003 | 16.40 | 16.49 | 16.31 | 16.40 | 69,775 | -0.01(-0.04%) |
Jul 30, 2003 | 16.35 | 16.50 | 16.20 | 16.40 | 93,253 | +0.02(+0.11%) |
Jul 29, 2003 | 16.39 | 16.39 | 16.06 | 16.38 | 270,998 | +0.07(+0.45%) |
Jul 28, 2003 | 16.49 | 16.57 | 16.31 | 16.31 | 193,948 | -0.21(-1.28%) |
Jul 25, 2003 | 16.66 | 16.66 | 16.39 | 16.52 | 124,999 | -0.10(-0.58%) |
Jul 24, 2003 | 16.30 | 16.63 | 16.30 | 16.62 | 80,853 | +0.08(+0.48%) |
Jul 23, 2003 | 16.31 | 16.58 | 16.03 | 16.54 | 118,055 | -0.07(-0.40%) |
Jul 22, 2003 | 16.39 | 16.67 | 16.39 | 16.61 | 206,018 | +0.07(+0.44%) |
Jul 21, 2003 | 16.55 | 16.61 | 16.45 | 16.54 | 152,446 | -0.02(-0.11%) |
Jul 18, 2003 | 16.38 | 16.55 | 16.30 | 16.55 | 116,236 | +0.14(+0.85%) |
Jul 17, 2003 | 16.26 | 16.53 | 16.25 | 16.41 | 332,506 | -0.11(-0.66%) |
Jul 16, 2003 | 16.02 | 16.52 | 16.02 | 16.52 | 260,912 | +0.29(+1.79%) |
Jul 15, 2003 | 16.05 | 16.23 | 15.76 | 16.23 | 243,551 | -0.01(-0.04%) |
Jul 14, 2003 | 16.03 | 16.30 | 15.97 | 16.24 | 119,047 | +0.30(+1.86%) |
Jul 11, 2003 | 15.95 | 16.15 | 15.92 | 15.94 | 120,700 | -0.14(-0.86%) |
Jul 10, 2003 | 15.95 | 16.11 | 15.80 | 16.08 | 248,346 | +0.11(+0.68%) |
Jul 09, 2003 | 15.90 | 16.10 | 15.72 | 15.97 | 124,503 | -0.02(-0.11%) |
Jul 08, 2003 | 15.76 | 16.00 | 15.69 | 15.99 | 94,576 | +0.11(+0.72%) |
Jul 07, 2003 | 15.61 | 15.88 | 15.54 | 15.88 | 208,333 | +0.24(+1.51%) |
Jul 03, 2003 | 15.66 | 15.69 | 15.36 | 15.64 | 34,391 | -0.07(-0.42%) |
Jul 02, 2003 | 15.43 | 15.71 | 15.42 | 15.71 | 141,836 | +0.12(+0.78%) |
Jul 01, 2003 | 15.35 | 15.62 | 15.14 | 15.59 | 103,339 | +0.24(+1.54%) |
Jun 30, 2003 | 15.36 | 15.45 | 15.28 | 15.35 | 230,298 | -0.01(-0.08%) |
Jun 27, 2003 | 15.46 | 15.57 | 15.29 | 15.36 | 482,638 | -0.13(-0.82%) |
Jun 26, 2003 | 15.52 | 15.72 | 15.48 | 15.49 | 300,925 | -0.07(-0.43%) |
Jun 25, 2003 | 15.59 | 15.76 | 15.53 | 15.56 | 104,662 | -0.01(-0.04%) |
Jun 24, 2003 | 15.56 | 15.68 | 15.49 | 15.56 | 75,396 | -0.07(-0.43%) |
Jun 23, 2003 | 15.62 | 15.74 | 15.57 | 15.63 | 71,097 | -0.15(-0.92%) |
Jun 20, 2003 | 15.72 | 15.79 | 15.56 | 15.77 | 96,726 | +0.13(+0.81%) |
Jun 19, 2003 | 15.72 | 15.83 | 15.58 | 15.65 | 76,058 | -0.19(-1.18%) |
Jun 18, 2003 | 15.95 | 15.97 | 15.75 | 15.83 | 101,521 | -0.09(-0.57%) |
Jun 17, 2003 | 15.99 | 16.18 | 15.92 | 15.92 | 84,655 | -0.15(-0.94%) |
Jun 16, 2003 | 15.89 | 16.08 | 15.87 | 16.08 | 63,161 | +0.25(+1.57%) |
Jun 13, 2003 | 15.72 | 16.00 | 15.72 | 15.83 | 77,380 | -0.09(-0.57%) |
Jun 12, 2003 | 15.75 | 15.99 | 15.75 | 15.92 | 94,245 | +0.06(+0.38%) |
Jun 11, 2003 | 15.95 | 16.18 | 15.60 | 15.86 | 257,109 | -0.10(-0.64%) |
Jun 10, 2003 | 15.65 | 15.96 | 15.65 | 15.96 | 278,438 | +0.29(+1.85%) |
Jun 09, 2003 | 16.01 | 16.01 | 15.67 | 15.67 | 110,945 | -0.41(-2.55%) |
Jun 06, 2003 | 16.31 | 16.33 | 16.05 | 16.08 | 123,677 | -0.01(-0.08%) |
Jun 05, 2003 | 16.14 | 16.27 | 15.83 | 16.09 | 130,125 | -0.18(-1.08%) |
Jun 04, 2003 | 15.91 | 16.27 | 15.77 | 16.27 | 158,068 | +0.36(+2.24%) |
Jun 03, 2003 | 15.85 | 15.94 | 15.54 | 15.91 | 124,503 | +0.05(+0.31%) |
Jun 02, 2003 | 15.83 | 15.93 | 15.77 | 15.86 | 92,427 | +0.02(+0.11%) |
May 30, 2003 | 15.55 | 15.90 | 15.55 | 15.85 | 170,303 | +0.27(+1.75%) |
May 29, 2003 | 15.56 | 15.63 | 15.45 | 15.57 | 87,301 | +0.07(+0.47%) |
May 28, 2003 | 15.37 | 15.57 | 15.37 | 15.50 | 78,042 | -0.11(-0.70%) |
May 27, 2003 | 15.43 | 15.65 | 15.30 | 15.61 | 79,364 | +0.10(+0.66%) |
May 23, 2003 | 15.33 | 15.51 | 15.33 | 15.51 | 51,752 | +0.13(+0.87%) |
May 22, 2003 | 15.40 | 15.46 | 15.35 | 15.37 | 57,208 | -0.02(-0.16%) |
May 21, 2003 | 15.30 | 15.62 | 15.29 | 15.40 | 130,952 | +0.05(+0.35%) |
May 20, 2003 | 15.35 | 15.51 | 15.31 | 15.34 | 67,956 | -0.04(-0.24%) |
May 19, 2003 | 15.46 | 15.46 | 15.20 | 15.38 | 77,050 | -0.15(-0.97%) |
May 16, 2003 | 15.34 | 15.62 | 15.26 | 15.53 | 167,658 | +0.19(+1.22%) |
May 15, 2003 | 15.35 | 15.46 | 15.21 | 15.34 | 282,076 | -0.01(-0.08%) |
May 14, 2003 | 15.37 | 15.43 | 15.32 | 15.36 | 68,452 | -0.09(-0.59%) |
May 13, 2003 | 15.27 | 15.63 | 15.27 | 15.45 | 276,785 | -0.18(-1.12%) |
May 12, 2003 | 15.40 | 15.65 | 15.28 | 15.62 | 147,321 | +0.24(+1.57%) |
May 09, 2003 | 15.31 | 15.39 | 15.14 | 15.38 | 170,965 | +0.13(+0.87%) |
May 08, 2003 | 15.19 | 15.39 | 15.19 | 15.25 | 140,046 | -0.10(-0.67%) |
May 07, 2003 | 15.41 | 15.42 | 15.30 | 15.35 | 187,169 | -0.03(-0.20%) |
May 06, 2003 | 15.17 | 15.42 | 15.02 | 15.38 | 234,457 | +0.24(+1.60%) |
May 05, 2003 | 15.24 | 15.25 | 14.98 | 15.14 | 112,268 | -0.01(-0.08%) |
May 02, 2003 | 14.80 | 15.27 | 14.74 | 15.15 | 268,848 | +0.47(+3.21%) |