Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 17.93 | 17.99 | 17.81 | 17.85 | 39,881 | -0.06(-0.31%) |
May 27, 2004 | 17.88 | 17.99 | 17.74 | 17.91 | 83,180 | +0.02(+0.13%) |
May 26, 2004 | 17.89 | 17.98 | 17.76 | 17.88 | 61,404 | -0.05(-0.26%) |
May 25, 2004 | 17.53 | 17.93 | 17.53 | 17.93 | 101,285 | +0.35(+1.98%) |
May 24, 2004 | 17.39 | 17.59 | 17.30 | 17.58 | 81,534 | +0.27(+1.55%) |
May 21, 2004 | 17.35 | 17.42 | 17.19 | 17.31 | 94,702 | +0.02(+0.14%) |
May 20, 2004 | 17.18 | 17.38 | 17.10 | 17.29 | 90,524 | +0.19(+1.11%) |
May 19, 2004 | 17.36 | 17.42 | 17.02 | 17.10 | 135,722 | -0.19(-1.10%) |
May 18, 2004 | 17.01 | 17.29 | 16.98 | 17.29 | 101,538 | +0.22(+1.30%) |
May 17, 2004 | 17.33 | 17.33 | 17.03 | 17.07 | 107,362 | -0.25(-1.46%) |
May 14, 2004 | 17.26 | 17.55 | 17.18 | 17.32 | 92,423 | +0.01(+0.05%) |
May 13, 2004 | 17.38 | 17.47 | 17.27 | 17.31 | 98,120 | -0.28(-1.57%) |
May 12, 2004 | 17.46 | 17.61 | 17.14 | 17.59 | 112,806 | +0.06(+0.31%) |
May 11, 2004 | 17.61 | 17.61 | 17.43 | 17.53 | 81,281 | +0.06(+0.32%) |
May 10, 2004 | 17.65 | 17.72 | 17.44 | 17.48 | 145,724 | -0.22(-1.25%) |
May 07, 2004 | 18.05 | 18.25 | 17.69 | 17.70 | 122,302 | -0.35(-1.93%) |
May 06, 2004 | 18.17 | 18.24 | 17.96 | 18.05 | 88,751 | -0.14(-0.78%) |
May 05, 2004 | 18.29 | 18.40 | 18.19 | 18.19 | 58,239 | -0.14(-0.78%) |
May 04, 2004 | 18.17 | 18.45 | 18.13 | 18.33 | 67,354 | +0.11(+0.61%) |
May 03, 2004 | 18.09 | 18.34 | 18.02 | 18.22 | 99,766 | +0.21(+1.18%) |
Apr 30, 2004 | 18.21 | 18.28 | 18.01 | 18.01 | 99,006 | -0.16(-0.87%) |
Apr 29, 2004 | 18.33 | 18.52 | 18.05 | 18.17 | 120,276 | +0.03(+0.17%) |
Apr 28, 2004 | 18.35 | 18.47 | 18.13 | 18.13 | 128,126 | -0.25(-1.37%) |
Apr 27, 2004 | 18.43 | 18.73 | 18.28 | 18.39 | 130,658 | -0.07(-0.39%) |
Apr 26, 2004 | 18.44 | 18.60 | 18.41 | 18.46 | 41,780 | -0.02(-0.09%) |
Apr 23, 2004 | 18.52 | 18.52 | 18.35 | 18.47 | 53,681 | -0.01(-0.04%) |
Apr 22, 2004 | 18.26 | 18.55 | 18.26 | 18.48 | 98,120 | +0.22(+1.21%) |
Apr 21, 2004 | 18.08 | 18.26 | 17.97 | 18.26 | 56,466 | +0.23(+1.27%) |
Apr 20, 2004 | 18.36 | 18.40 | 18.01 | 18.03 | 68,621 | -0.24(-1.34%) |
Apr 19, 2004 | 18.32 | 18.44 | 18.16 | 18.28 | 68,494 | -0.05(-0.26%) |
Apr 16, 2004 | 18.09 | 18.44 | 18.01 | 18.32 | 79,762 | +0.24(+1.31%) |
Apr 15, 2004 | 18.05 | 18.21 | 18.02 | 18.09 | 95,714 | -0.02(-0.13%) |
Apr 14, 2004 | 18.28 | 18.32 | 18.04 | 18.11 | 71,533 | -0.17(-0.95%) |
Apr 13, 2004 | 18.64 | 18.68 | 18.28 | 18.28 | 103,438 | -0.24(-1.32%) |
Apr 12, 2004 | 18.83 | 18.94 | 18.39 | 18.53 | 118,884 | -0.26(-1.39%) |
Apr 08, 2004 | 18.98 | 19.00 | 18.76 | 18.79 | 71,786 | -0.17(-0.92%) |
Apr 07, 2004 | 18.77 | 18.97 | 18.77 | 18.96 | 141,799 | +0.20(+1.05%) |
Apr 06, 2004 | 18.56 | 18.78 | 18.56 | 18.77 | 88,878 | +0.21(+1.11%) |
Apr 05, 2004 | 18.68 | 18.75 | 18.45 | 18.56 | 103,691 | -0.15(-0.80%) |
Apr 02, 2004 | 18.87 | 18.94 | 18.55 | 18.71 | 67,608 | +0.00(+0.00%) |
Apr 01, 2004 | 18.52 | 18.71 | 18.48 | 18.71 | 91,663 | +0.23(+1.24%) |
Mar 31, 2004 | 18.52 | 18.55 | 18.36 | 18.48 | 94,955 | +0.01(+0.04%) |
Mar 30, 2004 | 18.25 | 18.48 | 18.24 | 18.47 | 136,988 | +0.17(+0.91%) |
Mar 29, 2004 | 18.13 | 18.36 | 18.12 | 18.31 | 125,467 | +0.21(+1.13%) |
Mar 26, 2004 | 18.13 | 18.17 | 18.05 | 18.10 | 96,727 | +0.02(+0.13%) |
Mar 25, 2004 | 18.08 | 18.18 | 18.05 | 18.08 | 104,197 | -0.01(-0.04%) |
Mar 24, 2004 | 18.25 | 18.26 | 18.02 | 18.09 | 86,725 | -0.08(-0.43%) |
Mar 23, 2004 | 18.36 | 18.36 | 18.09 | 18.17 | 90,270 | -0.06(-0.30%) |
Mar 22, 2004 | 18.32 | 18.32 | 18.02 | 18.22 | 122,049 | -0.04(-0.22%) |
Mar 19, 2004 | 18.55 | 18.55 | 18.24 | 18.26 | 91,663 | -0.24(-1.32%) |
Mar 18, 2004 | 18.56 | 18.60 | 18.44 | 18.51 | 95,588 | -0.06(-0.34%) |
Mar 17, 2004 | 18.36 | 18.57 | 18.28 | 18.57 | 105,463 | +0.29(+1.60%) |
Mar 16, 2004 | 18.36 | 18.44 | 18.25 | 18.28 | 107,995 | -0.01(-0.04%) |
Mar 15, 2004 | 18.60 | 18.60 | 18.25 | 18.28 | 98,500 | -0.28(-1.49%) |
Mar 12, 2004 | 18.21 | 18.56 | 18.06 | 18.56 | 80,015 | +0.38(+2.09%) |
Mar 11, 2004 | 18.30 | 18.55 | 18.10 | 18.18 | 88,878 | -0.03(-0.17%) |
Mar 10, 2004 | 18.55 | 18.60 | 18.17 | 18.21 | 90,650 | -0.30(-1.62%) |
Mar 09, 2004 | 18.48 | 18.60 | 18.37 | 18.51 | 61,277 | +0.09(+0.47%) |
Mar 08, 2004 | 18.52 | 18.55 | 18.37 | 18.43 | 50,009 | -0.06(-0.30%) |
Mar 05, 2004 | 18.55 | 18.62 | 18.36 | 18.48 | 78,623 | -0.10(-0.55%) |
Mar 04, 2004 | 18.47 | 18.59 | 18.28 | 18.59 | 69,760 | +0.14(+0.77%) |
Mar 03, 2004 | 18.40 | 18.47 | 18.21 | 18.44 | 70,520 | +0.08(+0.43%) |
Mar 02, 2004 | 18.52 | 18.52 | 18.32 | 18.36 | 91,157 | -0.16(-0.85%) |
Mar 01, 2004 | 18.44 | 18.56 | 18.44 | 18.52 | 82,674 | -0.02(-0.09%) |
Feb 27, 2004 | 17.81 | 18.59 | 17.81 | 18.54 | 58,365 | -0.05(-0.26%) |
Feb 26, 2004 | 18.52 | 18.63 | 18.38 | 18.59 | 97,993 | +0.06(+0.34%) |
Feb 25, 2004 | 18.26 | 18.52 | 18.21 | 18.52 | 62,417 | +0.32(+1.78%) |
Feb 24, 2004 | 18.14 | 18.40 | 18.09 | 18.20 | 90,777 | +0.13(+0.74%) |
Feb 23, 2004 | 18.25 | 18.28 | 18.06 | 18.06 | 115,465 | -0.19(-1.04%) |
Feb 20, 2004 | 18.28 | 18.28 | 17.91 | 18.25 | 95,968 | +0.08(+0.43%) |
Feb 19, 2004 | 18.53 | 18.58 | 18.13 | 18.17 | 98,626 | -0.23(-1.24%) |
Feb 18, 2004 | 18.80 | 18.81 | 18.40 | 18.40 | 83,687 | -0.39(-2.10%) |
Feb 17, 2004 | 18.64 | 18.88 | 18.60 | 18.80 | 58,745 | +0.24(+1.28%) |
Feb 13, 2004 | 18.60 | 18.84 | 18.56 | 18.56 | 98,500 | -0.16(-0.84%) |
Feb 12, 2004 | 18.68 | 18.72 | 18.57 | 18.72 | 82,547 | -0.16(-0.84%) |
Feb 11, 2004 | 18.79 | 18.95 | 18.74 | 18.88 | 63,683 | -0.03(-0.17%) |
Feb 10, 2004 | 18.64 | 18.91 | 18.60 | 18.91 | 92,043 | +0.23(+1.23%) |
Feb 09, 2004 | 18.68 | 18.72 | 18.60 | 18.68 | 58,872 | -0.04(-0.21%) |
Feb 06, 2004 | 18.28 | 18.72 | 18.25 | 18.72 | 71,153 | +0.45(+2.46%) |
Feb 05, 2004 | 18.22 | 18.35 | 18.13 | 18.27 | 91,030 | +0.06(+0.30%) |
Feb 04, 2004 | 18.41 | 18.47 | 18.17 | 18.21 | 139,267 | -0.32(-1.71%) |
Feb 03, 2004 | 18.60 | 18.71 | 18.53 | 18.53 | 43,299 | -0.13(-0.72%) |
Feb 02, 2004 | 18.52 | 18.77 | 18.36 | 18.66 | 68,621 | +0.11(+0.60%) |
Jan 30, 2004 | 18.81 | 18.81 | 18.39 | 18.55 | 63,303 | -0.25(-1.34%) |
Jan 29, 2004 | 18.56 | 18.81 | 18.48 | 18.81 | 115,845 | +0.28(+1.53%) |
Jan 28, 2004 | 18.96 | 19.00 | 18.52 | 18.52 | 80,142 | -0.34(-1.80%) |
Jan 27, 2004 | 18.80 | 18.96 | 18.76 | 18.86 | 114,706 | +0.14(+0.76%) |
Jan 26, 2004 | 18.72 | 18.87 | 18.56 | 18.72 | 68,241 | -0.03(-0.17%) |
Jan 23, 2004 | 18.62 | 18.75 | 18.56 | 18.75 | 113,439 | +0.21(+1.15%) |
Jan 22, 2004 | 18.58 | 18.70 | 18.53 | 18.54 | 84,193 | -0.04(-0.21%) |
Jan 21, 2004 | 18.55 | 18.62 | 18.40 | 18.58 | 69,633 | +0.02(+0.13%) |
Jan 20, 2004 | 18.54 | 18.66 | 18.43 | 18.55 | 86,599 | +0.03(+0.17%) |
Jan 16, 2004 | 18.52 | 18.62 | 18.40 | 18.52 | 398,305 | +0.12(+0.64%) |
Jan 15, 2004 | 18.32 | 18.40 | 18.17 | 18.40 | 89,891 | +0.08(+0.43%) |
Jan 14, 2004 | 18.25 | 18.32 | 18.10 | 18.32 | 47,857 | +0.08(+0.43%) |
Jan 13, 2004 | 18.09 | 18.25 | 18.02 | 18.25 | 106,476 | +0.10(+0.57%) |
Jan 12, 2004 | 18.00 | 18.14 | 17.96 | 18.14 | 64,949 | +0.14(+0.79%) |
Jan 09, 2004 | 18.21 | 18.23 | 18.00 | 18.00 | 79,382 | -0.17(-0.91%) |
Jan 08, 2004 | 18.02 | 18.18 | 18.02 | 18.17 | 156,359 | +0.21(+1.14%) |
Jan 07, 2004 | 18.00 | 18.09 | 17.88 | 17.96 | 77,610 | +0.16(+0.89%) |
Jan 06, 2004 | 18.01 | 18.13 | 17.80 | 17.80 | 72,166 | -0.15(-0.84%) |
Jan 05, 2004 | 17.86 | 18.03 | 17.85 | 17.95 | 114,073 | +0.17(+0.98%) |
Jan 02, 2004 | 17.83 | 17.97 | 17.68 | 17.78 | 70,393 | +0.05(+0.27%) |
Dec 31, 2003 | 18.25 | 18.26 | 17.73 | 17.73 | 104,450 | -0.58(-3.15%) |
Dec 30, 2003 | 18.31 | 18.31 | 18.12 | 18.31 | 89,511 | +0.00(+0.00%) |
Dec 29, 2003 | 18.14 | 18.31 | 18.05 | 18.31 | 110,148 | +0.23(+1.27%) |
Dec 26, 2003 | 18.10 | 18.12 | 18.06 | 18.08 | 27,853 | +0.09(+0.53%) |
Dec 24, 2003 | 18.07 | 18.10 | 17.98 | 17.98 | 19,117 | -0.13(-0.74%) |
Dec 23, 2003 | 17.91 | 18.12 | 17.91 | 18.12 | 98,247 | +0.23(+1.28%) |
Dec 22, 2003 | 17.66 | 17.89 | 17.66 | 17.89 | 54,567 | +0.21(+1.16%) |
Dec 19, 2003 | 17.77 | 17.85 | 17.57 | 17.68 | 92,803 | -0.17(-0.93%) |
Dec 18, 2003 | 17.61 | 17.88 | 17.54 | 17.85 | 66,215 | +0.24(+1.35%) |
Dec 17, 2003 | 17.65 | 17.65 | 17.52 | 17.61 | 53,301 | -0.04(-0.22%) |
Dec 16, 2003 | 17.50 | 17.65 | 17.42 | 17.65 | 67,861 | +0.17(+0.99%) |
Dec 15, 2003 | 17.81 | 17.83 | 17.48 | 17.48 | 117,618 | -0.33(-1.86%) |
Dec 12, 2003 | 17.81 | 17.89 | 17.77 | 17.81 | 74,951 | +0.05(+0.27%) |
Dec 11, 2003 | 17.61 | 17.86 | 17.61 | 17.76 | 87,105 | +0.15(+0.85%) |
Dec 10, 2003 | 17.68 | 17.76 | 17.56 | 17.61 | 58,619 | -0.02(-0.09%) |
Dec 09, 2003 | 18.05 | 18.05 | 17.62 | 17.63 | 82,421 | -0.36(-1.98%) |
Dec 08, 2003 | 17.67 | 18.01 | 17.62 | 17.98 | 58,745 | +0.43(+2.48%) |
Dec 05, 2003 | 17.76 | 17.77 | 17.63 | 17.55 | 42,919 | -0.21(-1.16%) |
Dec 04, 2003 | 17.68 | 17.79 | 17.53 | 17.76 | 99,766 | +0.09(+0.54%) |
Dec 03, 2003 | 17.97 | 18.09 | 17.66 | 17.66 | 89,764 | -0.35(-1.93%) |
Dec 02, 2003 | 18.13 | 18.16 | 18.01 | 18.01 | 49,376 | -0.08(-0.44%) |
Dec 01, 2003 | 18.02 | 18.12 | 18.02 | 18.09 | 50,516 | +0.28(+1.55%) |
Nov 28, 2003 | 18.01 | 18.05 | 17.81 | 17.81 | 26,207 | -0.16(-0.88%) |
Nov 26, 2003 | 17.97 | 18.06 | 17.89 | 17.97 | 47,477 | +0.02(+0.13%) |
Nov 25, 2003 | 17.83 | 17.93 | 17.73 | 17.95 | 115,339 | +0.06(+0.31%) |
Nov 24, 2003 | 17.61 | 17.92 | 17.61 | 17.89 | 89,511 | +0.32(+1.80%) |
Nov 21, 2003 | 17.85 | 17.95 | 17.49 | 17.57 | 68,747 | -0.16(-0.89%) |
Nov 20, 2003 | 17.69 | 17.82 | 17.42 | 17.73 | 93,942 | +0.03(+0.18%) |
Nov 19, 2003 | 17.41 | 17.83 | 17.41 | 17.70 | 64,569 | +0.29(+1.68%) |
Nov 18, 2003 | 17.48 | 17.61 | 17.38 | 17.41 | 85,586 | -0.28(-1.61%) |
Nov 17, 2003 | 17.54 | 17.69 | 17.44 | 17.69 | 126,607 | -0.12(-0.67%) |
Nov 14, 2003 | 17.89 | 17.99 | 17.77 | 17.81 | 73,558 | -0.04(-0.22%) |
Nov 13, 2003 | 17.47 | 17.91 | 17.46 | 17.85 | 144,078 | -0.20(-1.09%) |
Nov 12, 2003 | 18.01 | 18.05 | 17.89 | 18.05 | 80,268 | +0.08(+0.44%) |
Nov 11, 2003 | 18.01 | 18.05 | 17.85 | 17.97 | 62,923 | -0.09(-0.52%) |
Nov 10, 2003 | 17.96 | 18.16 | 17.92 | 18.06 | 84,320 | +0.10(+0.57%) |
Nov 07, 2003 | 18.08 | 18.13 | 17.95 | 17.96 | 50,516 | -0.01(-0.04%) |
Nov 06, 2003 | 18.23 | 18.23 | 17.95 | 17.97 | 72,292 | -0.26(-1.43%) |
Nov 05, 2003 | 17.96 | 18.14 | 17.92 | 18.23 | 97,107 | +0.08(+0.44%) |
Nov 04, 2003 | 17.96 | 18.14 | 17.96 | 18.15 | 105,600 | +0.15(+0.83%) |
Nov 03, 2003 | 17.89 | 18.07 | 17.87 | 18.00 | 113,186 | +0.17(+0.93%) |
Oct 31, 2003 | 17.77 | 17.83 | 17.60 | 17.83 | 91,410 | +0.06(+0.36%) |
Oct 30, 2003 | 18.09 | 18.09 | 17.69 | 17.77 | 121,289 | -0.28(-1.53%) |
Oct 29, 2003 | 17.93 | 18.08 | 17.93 | 18.05 | 51,655 | -0.04(-0.22%) |
Oct 28, 2003 | 17.70 | 18.09 | 17.70 | 18.09 | 68,874 | +0.32(+1.78%) |
Oct 27, 2003 | 17.65 | 17.89 | 17.65 | 17.77 | 58,239 | +0.12(+0.67%) |
Oct 24, 2003 | 17.77 | 17.86 | 17.64 | 17.65 | 80,648 | -0.13(-0.76%) |
Oct 23, 2003 | 17.85 | 17.92 | 17.69 | 17.79 | 68,747 | -0.13(-0.71%) |
Oct 22, 2003 | 17.97 | 18.05 | 17.87 | 17.91 | 113,693 | -0.13(-0.74%) |
Oct 21, 2003 | 18.04 | 18.13 | 18.04 | 18.05 | 71,026 | -0.03(-0.17%) |
Oct 20, 2003 | 18.05 | 18.13 | 17.88 | 18.08 | 83,560 | +0.07(+0.39%) |
Oct 17, 2003 | 18.16 | 18.17 | 17.86 | 18.01 | 94,702 | -0.14(-0.78%) |
Oct 16, 2003 | 18.20 | 18.24 | 18.13 | 18.15 | 84,446 | -0.08(-0.43%) |
Oct 15, 2003 | 18.55 | 18.55 | 18.22 | 18.23 | 54,061 | -0.32(-1.70%) |
Oct 14, 2003 | 18.34 | 18.55 | 18.28 | 18.55 | 55,833 | +0.17(+0.95%) |
Oct 13, 2003 | 18.36 | 18.53 | 18.26 | 18.37 | 66,721 | +0.02(+0.09%) |
Oct 10, 2003 | 18.51 | 18.51 | 18.29 | 18.36 | 70,646 | -0.07(-0.39%) |
Oct 09, 2003 | 18.21 | 18.45 | 18.21 | 18.43 | 89,891 | +0.30(+1.66%) |
Oct 08, 2003 | 18.38 | 18.28 | 18.01 | 18.13 | 100,146 | -0.25(-1.38%) |
Oct 07, 2003 | 18.14 | 18.38 | 18.13 | 18.38 | 73,305 | +0.24(+1.31%) |
Oct 06, 2003 | 18.40 | 18.40 | 18.14 | 18.14 | 121,163 | -0.14(-0.78%) |
Oct 03, 2003 | 18.32 | 18.40 | 18.25 | 18.28 | 79,762 | +0.04(+0.22%) |
Oct 02, 2003 | 18.14 | 18.34 | 18.14 | 18.25 | 51,022 | +0.04(+0.22%) |
Oct 01, 2003 | 17.93 | 18.25 | 17.90 | 18.21 | 113,313 | +0.28(+1.54%) |
Sep 30, 2003 | 17.91 | 17.95 | 17.77 | 17.93 | 97,740 | -0.07(-0.39%) |
Sep 29, 2003 | 17.72 | 18.00 | 17.57 | 18.00 | 120,150 | +0.33(+1.88%) |
Sep 26, 2003 | 17.87 | 17.87 | 17.65 | 17.67 | 91,410 | -0.20(-1.11%) |
Sep 25, 2003 | 17.79 | 17.85 | 17.79 | 17.87 | 98,120 | -0.16(-0.88%) |
Sep 24, 2003 | 18.14 | 18.23 | 18.02 | 18.02 | 107,742 | -0.21(-1.13%) |
Sep 23, 2003 | 17.99 | 18.23 | 17.97 | 18.23 | 65,329 | +0.24(+1.32%) |
Sep 22, 2003 | 17.97 | 18.09 | 17.91 | 17.99 | 61,277 | -0.09(-0.48%) |
Sep 19, 2003 | 17.89 | 18.13 | 17.89 | 18.08 | 90,650 | +0.02(+0.13%) |
Sep 18, 2003 | 17.97 | 18.06 | 17.91 | 18.06 | 64,822 | +0.06(+0.31%) |
Sep 17, 2003 | 17.98 | 18.04 | 17.90 | 18.00 | 49,756 | -0.08(-0.44%) |
Sep 16, 2003 | 18.13 | 18.19 | 18.08 | 18.08 | 104,450 | +0.01(+0.04%) |
Sep 15, 2003 | 18.10 | 18.14 | 18.06 | 18.07 | 75,457 | -0.03(-0.17%) |
Sep 12, 2003 | 17.89 | 18.10 | 17.85 | 18.10 | 59,631 | +0.13(+0.70%) |
Sep 11, 2003 | 17.77 | 18.04 | 17.77 | 17.98 | 49,376 | +0.19(+1.07%) |
Sep 10, 2003 | 17.83 | 17.97 | 17.77 | 17.79 | 68,747 | -0.12(-0.66%) |
Sep 09, 2003 | 18.11 | 18.11 | 17.88 | 17.91 | 79,509 | -0.15(-0.83%) |
Sep 08, 2003 | 17.81 | 18.20 | 17.80 | 18.06 | 103,311 | +0.19(+1.06%) |
Sep 05, 2003 | 18.05 | 18.21 | 17.80 | 17.87 | 136,862 | -0.26(-1.44%) |
Sep 04, 2003 | 18.34 | 18.36 | 18.13 | 18.13 | 95,588 | -0.21(-1.16%) |
Sep 03, 2003 | 18.32 | 18.55 | 18.17 | 18.34 | 98,753 | +0.04(+0.22%) |
Sep 02, 2003 | 17.77 | 18.36 | 17.77 | 18.30 | 102,171 | +0.46(+2.57%) |
Aug 29, 2003 | 17.70 | 18.03 | 17.63 | 17.84 | 64,822 | +0.08(+0.44%) |
Aug 28, 2003 | 17.55 | 17.76 | 17.55 | 17.76 | 56,593 | +0.17(+0.99%) |
Aug 27, 2003 | 17.57 | 17.69 | 17.50 | 17.59 | 74,824 | +0.06(+0.31%) |
Aug 26, 2003 | 17.46 | 17.61 | 17.30 | 17.53 | 109,388 | +0.12(+0.68%) |
Aug 25, 2003 | 17.06 | 17.58 | 17.06 | 17.42 | 109,388 | +0.24(+1.38%) |
Aug 22, 2003 | 17.60 | 17.61 | 17.18 | 17.18 | 94,195 | -0.42(-2.38%) |
Aug 21, 2003 | 17.57 | 17.60 | 17.47 | 17.60 | 83,307 | +0.02(+0.13%) |
Aug 20, 2003 | 17.26 | 17.57 | 17.10 | 17.57 | 109,768 | +0.21(+1.23%) |
Aug 19, 2003 | 17.25 | 17.36 | 17.20 | 17.36 | 79,889 | +0.16(+0.92%) |
Aug 18, 2003 | 17.26 | 17.31 | 17.02 | 17.20 | 63,303 | +0.05(+0.28%) |
Aug 15, 2003 | 17.14 | 17.19 | 16.92 | 17.16 | 31,651 | +0.13(+0.79%) |
Aug 14, 2003 | 16.94 | 17.09 | 16.87 | 17.02 | 44,439 | +0.03(+0.19%) |
Aug 13, 2003 | 17.02 | 17.10 | 16.89 | 16.99 | 137,748 | -0.20(-1.15%) |
Aug 12, 2003 | 16.89 | 17.24 | 16.88 | 17.19 | 77,989 | +0.28(+1.68%) |
Aug 11, 2003 | 16.69 | 16.90 | 16.59 | 16.90 | 86,852 | +0.21(+1.28%) |
Aug 08, 2003 | 16.56 | 16.74 | 16.47 | 16.69 | 166,994 | +0.13(+0.76%) |
Aug 07, 2003 | 16.51 | 16.74 | 16.46 | 16.56 | 108,122 | +0.08(+0.48%) |
Aug 06, 2003 | 16.57 | 16.82 | 16.48 | 16.48 | 242,452 | -0.07(-0.43%) |
Aug 05, 2003 | 16.71 | 16.90 | 16.56 | 16.56 | 238,654 | -0.23(-1.36%) |
Aug 04, 2003 | 16.71 | 16.97 | 16.59 | 16.78 | 103,438 | +0.08(+0.47%) |
Aug 01, 2003 | 16.78 | 16.90 | 16.43 | 16.71 | 109,135 | -0.06(-0.38%) |
Jul 31, 2003 | 16.43 | 16.99 | 16.38 | 16.77 | 131,291 | +0.62(+3.81%) |
Jul 30, 2003 | 16.35 | 16.37 | 16.11 | 16.15 | 62,923 | -0.24(-1.45%) |
Jul 29, 2003 | 16.20 | 16.42 | 16.07 | 16.39 | 58,619 | +0.31(+1.92%) |
Jul 28, 2003 | 16.15 | 16.21 | 16.06 | 16.08 | 58,492 | +0.01(+0.05%) |
Jul 25, 2003 | 16.15 | 16.19 | 15.99 | 16.07 | 50,516 | -0.04(-0.25%) |
Jul 24, 2003 | 16.23 | 16.27 | 16.10 | 16.11 | 87,485 | -0.06(-0.34%) |
Jul 23, 2003 | 16.33 | 16.33 | 15.91 | 16.17 | 105,716 | -0.01(-0.05%) |
Jul 22, 2003 | 16.19 | 16.26 | 16.11 | 16.18 | 82,041 | -0.02(-0.15%) |
Jul 21, 2003 | 16.31 | 16.39 | 16.12 | 16.20 | 84,446 | -0.23(-1.39%) |
Jul 18, 2003 | 16.44 | 16.49 | 16.33 | 16.43 | 52,921 | +0.07(+0.43%) |
Jul 17, 2003 | 16.43 | 16.48 | 16.34 | 16.36 | 216,624 | -0.04(-0.24%) |
Jul 16, 2003 | 16.66 | 16.73 | 16.38 | 16.40 | 98,753 | -0.26(-1.56%) |
Jul 15, 2003 | 16.91 | 16.95 | 16.63 | 16.66 | 57,479 | -0.29(-1.72%) |
Jul 14, 2003 | 16.95 | 17.16 | 16.84 | 16.95 | 60,011 | +0.03(+0.19%) |
Jul 11, 2003 | 16.86 | 16.94 | 16.79 | 16.92 | 63,430 | +0.15(+0.90%) |
Jul 10, 2003 | 16.90 | 16.98 | 16.70 | 16.77 | 48,617 | -0.15(-0.89%) |
Jul 09, 2003 | 17.06 | 17.10 | 16.79 | 16.92 | 134,330 | -0.09(-0.56%) |
Jul 08, 2003 | 17.14 | 17.14 | 16.89 | 17.01 | 83,054 | -0.09(-0.51%) |
Jul 07, 2003 | 17.04 | 17.14 | 16.95 | 17.10 | 92,803 | +0.06(+0.37%) |
Jul 03, 2003 | 16.86 | 17.04 | 16.81 | 17.04 | 36,209 | +0.06(+0.37%) |
Jul 02, 2003 | 16.63 | 16.97 | 16.59 | 16.97 | 119,263 | +0.47(+2.82%) |
Jul 01, 2003 | 16.67 | 16.67 | 16.44 | 16.51 | 73,685 | -0.22(-1.32%) |
Jun 30, 2003 | 16.65 | 16.73 | 16.41 | 16.73 | 126,607 | +0.08(+0.47%) |
Jun 27, 2003 | 16.57 | 16.82 | 16.51 | 16.65 | 57,226 | -0.04(-0.24%) |
Jun 26, 2003 | 16.59 | 16.74 | 16.54 | 16.69 | 47,477 | +0.11(+0.67%) |
Jun 25, 2003 | 16.63 | 16.78 | 16.55 | 16.58 | 67,228 | +0.00(+0.00%) |
Jun 24, 2003 | 16.78 | 16.82 | 16.57 | 16.58 | 72,166 | -0.16(-0.94%) |
Jun 23, 2003 | 17.02 | 17.04 | 16.56 | 16.74 | 90,017 | -0.28(-1.63%) |
Jun 20, 2003 | 17.26 | 17.30 | 16.86 | 17.01 | 101,032 | -0.24(-1.37%) |
Jun 19, 2003 | 17.31 | 17.44 | 17.12 | 17.25 | 74,065 | -0.06(-0.37%) |
Jun 18, 2003 | 17.46 | 17.50 | 17.23 | 17.31 | 43,046 | -0.19(-1.08%) |
Jun 17, 2003 | 17.36 | 17.60 | 17.34 | 17.50 | 65,962 | -0.06(-0.31%) |
Jun 16, 2003 | 17.38 | 17.56 | 17.30 | 17.56 | 74,318 | +0.38(+2.21%) |
Jun 13, 2003 | 17.61 | 17.61 | 17.15 | 17.18 | 57,226 | -0.43(-2.42%) |
Jun 12, 2003 | 17.46 | 17.65 | 17.37 | 17.61 | 73,432 | +0.21(+1.18%) |
Jun 11, 2003 | 17.22 | 17.51 | 17.22 | 17.40 | 50,263 | -0.02(-0.09%) |
Jun 10, 2003 | 17.12 | 17.42 | 17.01 | 17.42 | 76,850 | +0.28(+1.66%) |
Jun 09, 2003 | 17.18 | 17.28 | 17.08 | 17.13 | 74,191 | -0.17(-0.96%) |
Jun 06, 2003 | 17.61 | 17.72 | 17.30 | 17.30 | 67,228 | -0.21(-1.22%) |
Jun 05, 2003 | 17.73 | 17.73 | 17.46 | 17.51 | 53,808 | -0.11(-0.63%) |
Jun 04, 2003 | 17.34 | 17.72 | 17.34 | 17.62 | 92,043 | +0.18(+1.04%) |
Jun 03, 2003 | 17.35 | 17.44 | 17.16 | 17.44 | 57,986 | +0.17(+0.96%) |