Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 14.47 | 14.65 | 14.12 | 14.29 | 262,395 | -0.18(-1.25%) |
Jun 29, 2004 | 13.95 | 14.61 | 13.95 | 14.47 | 238,770 | +0.39(+2.77%) |
Jun 28, 2004 | 14.27 | 14.34 | 14.03 | 14.08 | 248,325 | -0.10(-0.67%) |
Jun 25, 2004 | 13.47 | 14.38 | 13.45 | 14.17 | 408,345 | +0.70(+5.16%) |
Jun 24, 2004 | 13.41 | 13.48 | 13.27 | 13.48 | 204,645 | +0.10(+0.71%) |
Jun 23, 2004 | 12.86 | 13.43 | 12.86 | 13.38 | 226,905 | +0.57(+4.46%) |
Jun 22, 2004 | 12.76 | 12.97 | 12.63 | 12.81 | 196,245 | +0.06(+0.45%) |
Jun 21, 2004 | 13.03 | 13.04 | 12.74 | 12.75 | 131,040 | -0.21(-1.62%) |
Jun 18, 2004 | 13.05 | 13.09 | 12.76 | 12.96 | 140,280 | +0.10(+0.74%) |
Jun 17, 2004 | 13.07 | 13.07 | 12.76 | 12.87 | 166,740 | -0.09(-0.66%) |
Jun 16, 2004 | 12.67 | 13.10 | 12.67 | 12.95 | 125,580 | +0.25(+1.95%) |
Jun 15, 2004 | 12.48 | 12.81 | 12.48 | 12.70 | 205,590 | +0.32(+2.62%) |
Jun 14, 2004 | 12.30 | 12.71 | 12.19 | 12.38 | 166,215 | +0.02(+0.15%) |
Jun 10, 2004 | 12.67 | 12.81 | 12.30 | 12.36 | 248,640 | -0.21(-1.67%) |
Jun 09, 2004 | 12.86 | 12.92 | 12.50 | 12.57 | 221,760 | -0.29(-2.22%) |
Jun 08, 2004 | 12.67 | 13.09 | 12.67 | 12.86 | 209,055 | +0.24(+1.89%) |
Jun 07, 2004 | 12.66 | 12.73 | 12.57 | 12.62 | 252,420 | +0.06(+0.45%) |
Jun 04, 2004 | 12.67 | 12.72 | 12.48 | 12.56 | 182,595 | +0.03(+0.23%) |
Jun 03, 2004 | 12.57 | 12.78 | 12.48 | 12.53 | 248,745 | -0.37(-2.88%) |
Jun 02, 2004 | 12.86 | 13.05 | 12.62 | 12.90 | 125,475 | +0.14(+1.12%) |
Jun 01, 2004 | 12.67 | 12.78 | 12.52 | 12.76 | 127,680 | +0.04(+0.30%) |
May 28, 2004 | 12.81 | 12.88 | 12.53 | 12.72 | 81,270 | -0.09(-0.67%) |
May 27, 2004 | 12.71 | 13.12 | 12.38 | 12.81 | 114,660 | +0.00(+0.00%) |
May 26, 2004 | 12.96 | 13.14 | 12.65 | 12.81 | 85,890 | -0.10(-0.81%) |
May 25, 2004 | 12.38 | 13.05 | 12.35 | 12.91 | 206,325 | +0.56(+4.55%) |
May 24, 2004 | 12.25 | 12.42 | 12.06 | 12.35 | 330,645 | +0.20(+1.65%) |
May 21, 2004 | 12.67 | 12.70 | 12.02 | 12.15 | 162,750 | -0.32(-2.60%) |
May 20, 2004 | 12.62 | 12.82 | 12.29 | 12.48 | 84,945 | -0.06(-0.46%) |
May 19, 2004 | 12.76 | 13.26 | 12.37 | 12.53 | 133,140 | -0.03(-0.23%) |
May 18, 2004 | 12.92 | 13.15 | 12.43 | 12.56 | 135,030 | -0.27(-2.08%) |
May 17, 2004 | 13.10 | 13.25 | 12.81 | 12.83 | 109,515 | -0.23(-1.75%) |
May 14, 2004 | 13.29 | 13.50 | 12.86 | 13.06 | 149,310 | -0.22(-1.65%) |
May 13, 2004 | 13.40 | 13.72 | 13.15 | 13.28 | 185,535 | +0.01(+0.07%) |
May 12, 2004 | 12.90 | 13.34 | 12.58 | 13.27 | 289,800 | +0.47(+3.65%) |
May 11, 2004 | 12.14 | 12.84 | 12.14 | 12.80 | 277,935 | +0.75(+6.25%) |
May 10, 2004 | 12.43 | 12.84 | 11.97 | 12.05 | 183,645 | -0.50(-4.02%) |
May 07, 2004 | 13.00 | 13.26 | 12.50 | 12.55 | 181,335 | -0.44(-3.37%) |
May 06, 2004 | 13.56 | 13.60 | 12.91 | 12.99 | 159,810 | -0.56(-4.15%) |
May 05, 2004 | 13.50 | 13.89 | 13.45 | 13.55 | 128,625 | +0.09(+0.64%) |
May 04, 2004 | 14.00 | 14.08 | 13.30 | 13.47 | 187,320 | -0.44(-3.15%) |
May 03, 2004 | 13.95 | 14.94 | 13.90 | 13.90 | 228,480 | +0.05(+0.34%) |
Apr 30, 2004 | 14.29 | 14.31 | 13.52 | 13.86 | 178,080 | -0.31(-2.22%) |
Apr 29, 2004 | 14.70 | 14.87 | 14.10 | 14.17 | 138,075 | -0.38(-2.62%) |
Apr 28, 2004 | 15.24 | 15.24 | 14.54 | 14.55 | 150,675 | -0.83(-5.39%) |
Apr 27, 2004 | 15.48 | 15.66 | 15.13 | 15.38 | 94,920 | -0.05(-0.31%) |
Apr 26, 2004 | 15.37 | 15.67 | 15.24 | 15.43 | 122,010 | +0.06(+0.37%) |
Apr 23, 2004 | 15.60 | 15.60 | 14.95 | 15.37 | 116,655 | -0.26(-1.65%) |
Apr 22, 2004 | 15.05 | 15.69 | 15.05 | 15.63 | 113,715 | +0.50(+3.34%) |
Apr 21, 2004 | 14.76 | 15.28 | 14.74 | 15.12 | 104,265 | +0.41(+2.78%) |
Apr 20, 2004 | 15.63 | 15.73 | 14.71 | 14.71 | 130,200 | -0.91(-5.85%) |
Apr 19, 2004 | 15.24 | 15.64 | 15.24 | 15.63 | 87,990 | +0.34(+2.24%) |
Apr 16, 2004 | 15.05 | 15.42 | 14.98 | 15.29 | 96,495 | +0.21(+1.39%) |
Apr 15, 2004 | 15.39 | 15.39 | 14.90 | 15.08 | 143,640 | -0.27(-1.74%) |
Apr 14, 2004 | 15.05 | 15.81 | 15.05 | 15.34 | 125,895 | +0.11(+0.75%) |
Apr 13, 2004 | 16.11 | 16.12 | 15.15 | 15.23 | 179,655 | -0.91(-5.66%) |
Apr 12, 2004 | 15.86 | 16.30 | 15.86 | 16.14 | 61,740 | +0.37(+2.36%) |
Apr 08, 2004 | 16.33 | 16.45 | 15.77 | 15.77 | 108,780 | -0.38(-2.36%) |
Apr 07, 2004 | 16.43 | 16.57 | 16.10 | 16.15 | 130,935 | -0.23(-1.40%) |
Apr 06, 2004 | 16.57 | 16.64 | 16.37 | 16.38 | 105,420 | -0.29(-1.71%) |
Apr 05, 2004 | 16.50 | 16.75 | 16.41 | 16.67 | 144,270 | +0.13(+0.81%) |
Apr 02, 2004 | 16.19 | 16.54 | 16.05 | 16.53 | 133,140 | +0.50(+3.09%) |
Apr 01, 2004 | 15.95 | 16.17 | 15.86 | 16.04 | 111,825 | +0.01(+0.06%) |
Mar 31, 2004 | 16.10 | 16.10 | 15.71 | 16.03 | 189,945 | +0.04(+0.24%) |
Mar 30, 2004 | 15.79 | 16.19 | 15.71 | 15.99 | 188,265 | +0.04(+0.24%) |
Mar 29, 2004 | 15.62 | 15.95 | 15.41 | 15.95 | 166,845 | +0.43(+2.76%) |
Mar 26, 2004 | 16.00 | 16.11 | 15.52 | 15.52 | 204,540 | -0.41(-2.57%) |
Mar 25, 2004 | 14.95 | 15.93 | 14.86 | 15.93 | 293,790 | +1.22(+8.28%) |
Mar 24, 2004 | 14.86 | 15.05 | 14.44 | 14.71 | 216,825 | -0.14(-0.96%) |
Mar 23, 2004 | 14.86 | 15.24 | 14.68 | 14.86 | 171,675 | +0.05(+0.32%) |
Mar 22, 2004 | 15.29 | 15.34 | 14.60 | 14.81 | 188,265 | -0.52(-3.42%) |
Mar 19, 2004 | 15.49 | 15.85 | 15.25 | 15.33 | 244,020 | -0.11(-0.74%) |
Mar 18, 2004 | 15.91 | 16.29 | 15.35 | 15.45 | 278,250 | -0.47(-2.93%) |
Mar 17, 2004 | 16.19 | 16.46 | 15.91 | 15.91 | 177,765 | +0.00(+0.00%) |
Mar 16, 2004 | 16.95 | 17.03 | 15.77 | 15.91 | 329,490 | -1.12(-6.60%) |
Mar 15, 2004 | 17.43 | 17.50 | 16.86 | 17.04 | 184,695 | -0.49(-2.77%) |
Mar 12, 2004 | 17.19 | 17.52 | 17.06 | 17.52 | 112,245 | +0.43(+2.51%) |
Mar 11, 2004 | 17.38 | 17.52 | 16.96 | 17.10 | 192,780 | -0.05(-0.28%) |
Mar 10, 2004 | 17.33 | 17.81 | 16.90 | 17.14 | 222,075 | -0.08(-0.44%) |
Mar 09, 2004 | 17.45 | 17.76 | 17.07 | 17.22 | 150,780 | -0.23(-1.31%) |
Mar 08, 2004 | 18.10 | 18.33 | 17.34 | 17.45 | 161,280 | -0.43(-2.40%) |
Mar 05, 2004 | 17.68 | 18.25 | 17.47 | 17.88 | 104,370 | +0.20(+1.13%) |
Mar 04, 2004 | 17.38 | 17.92 | 17.27 | 17.68 | 169,260 | +0.18(+1.03%) |
Mar 03, 2004 | 17.24 | 17.63 | 17.00 | 17.50 | 168,105 | +0.25(+1.44%) |
Mar 02, 2004 | 17.24 | 17.33 | 17.09 | 17.25 | 184,590 | -0.02(-0.11%) |
Mar 01, 2004 | 16.94 | 17.28 | 16.93 | 17.27 | 94,710 | +0.23(+1.34%) |
Feb 27, 2004 | 17.05 | 17.61 | 16.90 | 17.04 | 195,195 | +0.26(+1.53%) |
Feb 26, 2004 | 16.00 | 17.07 | 16.00 | 16.78 | 186,480 | +0.60(+3.71%) |
Feb 25, 2004 | 16.14 | 16.43 | 15.97 | 16.18 | 146,475 | +0.18(+1.13%) |
Feb 24, 2004 | 15.90 | 16.51 | 15.73 | 16.00 | 129,360 | +0.05(+0.30%) |
Feb 23, 2004 | 16.52 | 16.90 | 15.95 | 15.95 | 197,085 | -0.46(-2.79%) |
Feb 20, 2004 | 17.02 | 17.12 | 16.16 | 16.41 | 279,825 | -0.37(-2.21%) |
Feb 19, 2004 | 17.68 | 17.74 | 16.77 | 16.78 | 98,070 | -0.70(-4.03%) |
Feb 18, 2004 | 17.76 | 17.82 | 17.49 | 17.49 | 67,305 | -0.22(-1.24%) |
Feb 17, 2004 | 17.93 | 18.17 | 17.67 | 17.70 | 81,480 | -0.23(-1.27%) |
Feb 13, 2004 | 17.72 | 18.02 | 17.62 | 17.93 | 111,300 | +0.21(+1.18%) |
Feb 12, 2004 | 18.00 | 18.11 | 17.71 | 17.72 | 76,650 | -0.37(-2.05%) |
Feb 11, 2004 | 18.11 | 18.19 | 17.71 | 18.10 | 89,775 | +0.13(+0.74%) |
Feb 10, 2004 | 17.93 | 18.15 | 17.76 | 17.96 | 112,350 | +0.24(+1.34%) |
Feb 09, 2004 | 18.11 | 18.23 | 17.71 | 17.72 | 70,665 | -0.45(-2.46%) |
Feb 06, 2004 | 17.76 | 18.29 | 17.48 | 18.17 | 275,100 | +0.50(+2.86%) |
Feb 05, 2004 | 17.67 | 18.18 | 17.14 | 17.67 | 152,355 | +0.13(+0.76%) |
Feb 04, 2004 | 18.43 | 18.43 | 17.52 | 17.53 | 213,780 | -0.99(-5.35%) |
Feb 03, 2004 | 18.63 | 18.93 | 18.29 | 18.52 | 94,920 | -0.03(-0.15%) |
Feb 02, 2004 | 18.67 | 18.91 | 18.10 | 18.55 | 177,870 | -0.02(-0.10%) |
Jan 30, 2004 | 18.45 | 18.84 | 18.43 | 18.57 | 137,445 | +0.13(+0.72%) |
Jan 29, 2004 | 18.38 | 18.76 | 18.10 | 18.44 | 145,530 | +0.13(+0.73%) |
Jan 28, 2004 | 19.03 | 19.31 | 18.19 | 18.30 | 151,935 | -0.63(-3.32%) |
Jan 27, 2004 | 19.52 | 19.52 | 18.74 | 18.93 | 134,295 | -0.54(-2.79%) |
Jan 26, 2004 | 18.76 | 19.48 | 18.17 | 19.48 | 438,690 | +0.62(+3.28%) |
Jan 23, 2004 | 19.19 | 19.19 | 18.84 | 18.86 | 199,290 | -0.32(-1.69%) |
Jan 22, 2004 | 19.57 | 19.95 | 19.17 | 19.18 | 165,480 | -0.25(-1.27%) |
Jan 21, 2004 | 19.10 | 19.57 | 18.90 | 19.43 | 123,690 | +0.24(+1.24%) |
Jan 20, 2004 | 19.19 | 19.33 | 18.85 | 19.19 | 185,010 | +0.12(+0.65%) |
Jan 16, 2004 | 19.02 | 19.24 | 18.81 | 19.07 | 138,180 | +0.05(+0.25%) |
Jan 15, 2004 | 19.14 | 19.19 | 18.49 | 19.02 | 178,395 | -0.12(-0.65%) |
Jan 14, 2004 | 18.78 | 19.23 | 18.78 | 19.14 | 242,235 | +0.36(+1.93%) |
Jan 13, 2004 | 19.48 | 19.52 | 18.40 | 18.78 | 285,285 | -0.59(-3.05%) |
Jan 12, 2004 | 19.05 | 19.37 | 18.90 | 19.37 | 346,395 | +0.43(+2.26%) |
Jan 09, 2004 | 17.90 | 19.65 | 17.76 | 18.94 | 577,395 | +0.93(+5.18%) |
Jan 08, 2004 | 17.76 | 18.01 | 17.71 | 18.01 | 311,220 | +0.12(+0.69%) |
Jan 07, 2004 | 17.62 | 17.88 | 17.32 | 17.89 | 132,195 | +0.27(+1.51%) |
Jan 06, 2004 | 17.52 | 17.70 | 17.38 | 17.62 | 201,495 | +0.17(+0.98%) |
Jan 05, 2004 | 17.24 | 17.45 | 17.15 | 17.45 | 211,890 | +0.35(+2.06%) |
Jan 02, 2004 | 17.14 | 17.49 | 16.94 | 17.10 | 163,590 | +0.04(+0.22%) |
Dec 31, 2003 | 17.16 | 17.33 | 16.76 | 17.06 | 192,255 | -0.13(-0.78%) |
Dec 30, 2003 | 16.95 | 17.23 | 16.92 | 17.19 | 124,320 | +0.17(+1.01%) |
Dec 29, 2003 | 16.73 | 17.14 | 16.67 | 17.02 | 174,300 | +0.29(+1.71%) |
Dec 26, 2003 | 16.76 | 16.88 | 16.55 | 16.73 | 78,120 | +0.04(+0.23%) |
Dec 24, 2003 | 16.57 | 16.75 | 16.45 | 16.70 | 53,970 | +0.05(+0.29%) |
Dec 23, 2003 | 16.44 | 16.65 | 16.19 | 16.65 | 156,240 | +0.35(+2.16%) |
Dec 22, 2003 | 15.76 | 16.30 | 15.73 | 16.30 | 147,840 | +0.49(+3.07%) |
Dec 19, 2003 | 15.95 | 15.95 | 15.52 | 15.81 | 94,290 | -0.12(-0.78%) |
Dec 18, 2003 | 15.86 | 16.01 | 15.83 | 15.93 | 109,725 | -0.03(-0.18%) |
Dec 17, 2003 | 15.33 | 16.14 | 15.10 | 15.96 | 223,755 | +0.65(+4.23%) |
Dec 16, 2003 | 15.77 | 15.92 | 15.12 | 15.31 | 301,770 | -0.45(-2.84%) |
Dec 15, 2003 | 16.76 | 16.80 | 15.76 | 15.76 | 139,755 | -0.79(-4.78%) |
Dec 12, 2003 | 16.24 | 16.59 | 16.23 | 16.55 | 89,670 | +0.47(+2.90%) |
Dec 11, 2003 | 15.74 | 16.37 | 15.74 | 16.09 | 106,365 | +0.42(+2.67%) |
Dec 10, 2003 | 15.92 | 15.97 | 15.38 | 15.67 | 210,420 | -0.23(-1.44%) |
Dec 09, 2003 | 16.70 | 16.70 | 15.89 | 15.90 | 202,335 | -0.85(-5.06%) |
Dec 08, 2003 | 16.57 | 16.74 | 16.50 | 16.74 | 77,490 | +0.19(+1.15%) |
Dec 05, 2003 | 16.57 | 16.92 | 16.57 | 16.55 | 62,580 | -0.11(-0.69%) |
Dec 04, 2003 | 17.12 | 17.32 | 16.63 | 16.67 | 140,070 | -0.42(-2.45%) |
Dec 03, 2003 | 17.76 | 17.86 | 17.09 | 17.09 | 282,240 | -0.80(-4.47%) |
Dec 02, 2003 | 17.62 | 18.08 | 17.58 | 17.89 | 145,320 | +0.11(+0.64%) |
Dec 01, 2003 | 17.69 | 17.69 | 17.37 | 17.77 | 69,825 | +0.20(+1.14%) |
Nov 28, 2003 | 17.24 | 17.63 | 17.19 | 17.57 | 52,290 | +0.22(+1.26%) |
Nov 26, 2003 | 17.27 | 17.39 | 17.03 | 17.35 | 104,265 | +0.14(+0.83%) |
Nov 25, 2003 | 17.01 | 17.31 | 17.00 | 17.21 | 108,990 | +0.25(+1.46%) |
Nov 24, 2003 | 16.62 | 16.98 | 16.57 | 16.96 | 160,230 | +0.24(+1.42%) |
Nov 21, 2003 | 16.86 | 16.94 | 16.65 | 16.72 | 99,435 | -0.09(-0.51%) |
Nov 20, 2003 | 16.50 | 17.14 | 16.49 | 16.81 | 142,380 | +0.31(+1.91%) |
Nov 19, 2003 | 16.57 | 16.70 | 16.48 | 16.50 | 111,405 | +0.02(+0.12%) |
Nov 18, 2003 | 16.71 | 16.92 | 16.45 | 16.48 | 90,930 | -0.16(-0.97%) |
Nov 17, 2003 | 16.30 | 16.78 | 16.30 | 16.64 | 136,605 | -0.14(-0.85%) |
Nov 14, 2003 | 17.10 | 17.52 | 16.67 | 16.78 | 104,055 | -0.36(-2.11%) |
Nov 13, 2003 | 17.00 | 17.21 | 16.93 | 17.14 | 63,420 | +0.12(+0.73%) |
Nov 12, 2003 | 16.67 | 17.04 | 16.67 | 17.02 | 136,605 | +0.43(+2.58%) |
Nov 11, 2003 | 17.20 | 17.22 | 16.43 | 16.59 | 294,630 | -0.60(-3.49%) |
Nov 10, 2003 | 17.67 | 17.70 | 17.19 | 17.19 | 98,595 | -0.57(-3.22%) |
Nov 07, 2003 | 18.09 | 18.09 | 17.70 | 17.76 | 74,550 | -0.24(-1.32%) |
Nov 06, 2003 | 17.67 | 18.01 | 17.67 | 18.00 | 120,225 | +0.50(+2.89%) |
Nov 05, 2003 | 17.80 | 17.80 | 17.40 | 17.50 | 89,250 | +0.14(+0.82%) |
Nov 04, 2003 | 17.80 | 17.80 | 17.40 | 17.35 | 106,995 | -0.50(-2.77%) |
Nov 03, 2003 | 17.77 | 17.88 | 17.72 | 17.85 | 110,596 | +0.23(+1.30%) |
Oct 31, 2003 | 17.21 | 17.78 | 17.19 | 17.62 | 103,320 | +0.38(+2.21%) |
Oct 30, 2003 | 17.32 | 17.76 | 17.15 | 17.24 | 143,850 | -0.12(-0.71%) |
Oct 29, 2003 | 18.52 | 18.52 | 17.24 | 17.36 | 407,610 | -1.64(-8.62%) |
Oct 28, 2003 | 18.67 | 19.00 | 18.67 | 19.00 | 65,310 | +0.39(+2.10%) |
Oct 27, 2003 | 18.64 | 18.96 | 18.41 | 18.61 | 93,765 | +0.18(+0.98%) |
Oct 24, 2003 | 18.33 | 18.55 | 18.02 | 18.43 | 151,410 | +0.07(+0.36%) |
Oct 23, 2003 | 17.95 | 18.87 | 17.90 | 18.36 | 170,520 | +0.16(+0.89%) |
Oct 22, 2003 | 19.00 | 19.01 | 18.19 | 18.20 | 142,590 | -0.90(-4.69%) |
Oct 21, 2003 | 18.64 | 19.20 | 18.64 | 19.10 | 153,825 | +0.41(+2.19%) |
Oct 20, 2003 | 18.95 | 18.99 | 18.61 | 18.69 | 107,100 | -0.27(-1.41%) |
Oct 17, 2003 | 19.40 | 19.55 | 18.90 | 18.95 | 129,045 | -0.38(-1.97%) |
Oct 16, 2003 | 19.38 | 19.38 | 19.38 | 19.33 | 53,340 | -0.13(-0.69%) |
Oct 15, 2003 | 19.79 | 19.79 | 19.52 | 19.47 | 117,600 | -0.42(-2.11%) |
Oct 14, 2003 | 19.62 | 19.95 | 19.42 | 19.89 | 67,410 | +0.22(+1.11%) |
Oct 13, 2003 | 19.47 | 19.64 | 19.39 | 19.67 | 56,910 | +0.20(+1.03%) |
Oct 10, 2003 | 19.67 | 19.83 | 19.18 | 19.47 | 83,055 | -0.30(-1.49%) |
Oct 09, 2003 | 20.05 | 20.24 | 19.54 | 19.76 | 111,510 | -0.14(-0.72%) |
Oct 08, 2003 | 20.16 | 20.16 | 19.72 | 19.90 | 137,550 | -0.21(-1.04%) |
Oct 07, 2003 | 19.86 | 20.33 | 19.86 | 20.11 | 121,800 | +0.06(+0.29%) |
Oct 06, 2003 | 19.95 | 20.06 | 19.81 | 20.06 | 160,125 | +0.30(+1.54%) |
Oct 03, 2003 | 20.57 | 20.57 | 19.50 | 19.75 | 117,810 | -0.32(-1.61%) |
Oct 02, 2003 | 19.52 | 20.11 | 19.05 | 20.08 | 233,100 | +1.03(+5.40%) |
Oct 01, 2003 | 19.03 | 19.24 | 18.83 | 19.05 | 115,920 | +0.47(+2.51%) |
Sep 30, 2003 | 18.81 | 19.16 | 18.40 | 18.58 | 167,160 | -0.13(-0.71%) |
Sep 29, 2003 | 18.29 | 18.91 | 18.14 | 18.71 | 143,220 | +0.44(+2.40%) |
Sep 26, 2003 | 18.95 | 19.18 | 18.28 | 18.28 | 158,445 | -0.58(-3.08%) |
Sep 25, 2003 | 20.29 | 20.36 | 18.85 | 18.86 | 182,595 | -1.43(-7.04%) |
Sep 24, 2003 | 21.11 | 21.30 | 20.29 | 20.29 | 237,195 | -0.60(-2.87%) |
Sep 23, 2003 | 20.43 | 20.90 | 20.40 | 20.89 | 170,415 | +0.42(+2.05%) |
Sep 22, 2003 | 20.57 | 20.67 | 20.07 | 20.47 | 165,060 | -0.39(-1.87%) |
Sep 19, 2003 | 20.51 | 20.78 | 20.33 | 20.86 | 175,665 | +0.33(+1.62%) |
Sep 18, 2003 | 20.17 | 20.61 | 19.88 | 20.52 | 200,130 | +0.49(+2.42%) |
Sep 17, 2003 | 19.72 | 20.10 | 19.72 | 20.04 | 116,760 | +0.13(+0.67%) |
Sep 16, 2003 | 20.14 | 20.14 | 19.67 | 19.90 | 98,385 | +0.14(+0.72%) |
Sep 15, 2003 | 19.62 | 19.81 | 19.55 | 19.76 | 111,720 | +0.24(+1.22%) |
Sep 12, 2003 | 19.62 | 19.62 | 19.10 | 19.52 | 96,390 | -0.08(-0.39%) |
Sep 11, 2003 | 19.22 | 19.71 | 19.22 | 19.60 | 124,110 | +0.48(+2.49%) |
Sep 10, 2003 | 19.95 | 20.09 | 19.10 | 19.12 | 239,610 | -0.84(-4.20%) |
Sep 09, 2003 | 19.32 | 20.26 | 19.31 | 19.96 | 191,310 | +0.58(+3.00%) |
Sep 08, 2003 | 18.90 | 19.45 | 18.90 | 19.38 | 153,090 | +0.62(+3.30%) |
Sep 05, 2003 | 18.98 | 19.22 | 18.50 | 18.76 | 135,450 | -0.21(-1.10%) |
Sep 04, 2003 | 18.57 | 19.14 | 18.50 | 18.97 | 256,515 | +0.44(+2.36%) |
Sep 03, 2003 | 17.76 | 18.67 | 17.76 | 18.53 | 395,220 | +0.84(+4.74%) |
Sep 02, 2003 | 16.71 | 17.81 | 16.68 | 17.70 | 152,250 | +0.74(+4.38%) |
Aug 29, 2003 | 17.57 | 17.57 | 16.95 | 16.95 | 120,855 | -0.61(-3.47%) |
Aug 28, 2003 | 17.29 | 17.56 | 17.10 | 17.56 | 100,380 | +0.35(+2.05%) |
Aug 27, 2003 | 17.18 | 17.48 | 17.02 | 17.21 | 87,570 | +0.12(+0.72%) |
Aug 26, 2003 | 17.10 | 17.14 | 16.52 | 17.09 | 159,705 | -0.07(-0.39%) |
Aug 25, 2003 | 17.37 | 17.45 | 16.95 | 17.15 | 145,320 | -0.46(-2.60%) |
Aug 22, 2003 | 18.30 | 18.30 | 17.52 | 17.61 | 133,455 | -0.63(-3.45%) |
Aug 21, 2003 | 18.24 | 18.51 | 18.10 | 18.24 | 84,840 | +0.00(+0.00%) |
Aug 20, 2003 | 18.38 | 18.38 | 18.05 | 18.24 | 67,200 | -0.23(-1.24%) |
Aug 19, 2003 | 18.19 | 18.50 | 18.19 | 18.47 | 91,140 | +0.13(+0.73%) |
Aug 18, 2003 | 17.90 | 18.42 | 17.90 | 18.33 | 91,140 | +0.29(+1.58%) |
Aug 15, 2003 | 17.81 | 18.14 | 17.71 | 18.05 | 58,170 | +0.33(+1.88%) |
Aug 14, 2003 | 17.52 | 17.80 | 17.49 | 17.71 | 62,580 | +0.19(+1.09%) |
Aug 13, 2003 | 17.78 | 18.24 | 17.48 | 17.52 | 99,855 | -0.35(-1.97%) |
Aug 12, 2003 | 17.72 | 17.88 | 17.49 | 17.88 | 85,470 | +0.25(+1.40%) |
Aug 11, 2003 | 17.40 | 17.81 | 17.40 | 17.63 | 78,750 | +0.24(+1.37%) |
Aug 08, 2003 | 17.73 | 17.92 | 17.38 | 17.39 | 82,215 | -0.25(-1.40%) |
Aug 07, 2003 | 17.52 | 17.71 | 17.25 | 17.64 | 136,815 | -0.03(-0.16%) |
Aug 06, 2003 | 18.15 | 18.17 | 17.67 | 17.67 | 134,190 | -0.58(-3.18%) |
Aug 05, 2003 | 18.76 | 18.76 | 18.17 | 18.25 | 163,275 | -0.45(-2.39%) |
Aug 04, 2003 | 19.39 | 19.39 | 18.41 | 18.70 | 165,060 | -0.69(-3.54%) |
Aug 01, 2003 | 19.79 | 19.81 | 19.30 | 19.38 | 115,710 | -0.36(-1.83%) |
Jul 31, 2003 | 20.24 | 20.43 | 19.70 | 19.74 | 125,790 | -0.35(-1.75%) |
Jul 30, 2003 | 19.67 | 20.24 | 19.62 | 20.10 | 191,835 | +0.29(+1.44%) |
Jul 29, 2003 | 19.91 | 20.00 | 19.57 | 19.81 | 79,905 | +0.09(+0.43%) |
Jul 28, 2003 | 19.49 | 20.10 | 19.37 | 19.72 | 95,445 | +0.25(+1.27%) |
Jul 25, 2003 | 19.58 | 19.71 | 19.20 | 19.48 | 138,075 | +0.04(+0.20%) |
Jul 24, 2003 | 19.49 | 20.05 | 19.24 | 19.44 | 150,465 | -0.04(-0.20%) |
Jul 23, 2003 | 19.29 | 19.53 | 18.97 | 19.48 | 91,140 | +0.25(+1.29%) |
Jul 22, 2003 | 19.44 | 19.44 | 18.70 | 19.23 | 142,380 | -0.16(-0.83%) |
Jul 21, 2003 | 19.70 | 19.71 | 19.38 | 19.39 | 176,820 | -0.37(-1.88%) |
Jul 18, 2003 | 19.29 | 19.76 | 19.14 | 19.76 | 141,435 | +0.57(+2.98%) |
Jul 17, 2003 | 19.81 | 19.86 | 19.19 | 19.19 | 191,310 | -0.78(-3.91%) |
Jul 16, 2003 | 20.38 | 20.38 | 19.62 | 19.97 | 153,510 | -0.25(-1.22%) |
Jul 15, 2003 | 20.76 | 20.94 | 20.13 | 20.22 | 137,340 | -0.37(-1.80%) |
Jul 14, 2003 | 20.95 | 21.14 | 20.53 | 20.59 | 169,050 | -0.17(-0.83%) |
Jul 11, 2003 | 20.70 | 20.90 | 20.57 | 20.76 | 81,690 | +0.09(+0.41%) |
Jul 10, 2003 | 21.14 | 21.19 | 20.50 | 20.68 | 134,715 | -0.61(-2.86%) |
Jul 09, 2003 | 21.62 | 21.67 | 21.12 | 21.29 | 215,040 | -0.43(-1.97%) |
Jul 08, 2003 | 21.47 | 21.76 | 21.07 | 21.71 | 194,670 | +0.39(+1.83%) |
Jul 07, 2003 | 20.76 | 21.33 | 20.72 | 21.32 | 225,015 | +0.80(+3.90%) |
Jul 03, 2003 | 20.51 | 20.84 | 20.30 | 20.52 | 149,940 | -0.13(-0.65%) |
Jul 02, 2003 | 20.48 | 21.01 | 20.27 | 20.66 | 325,500 | +0.38(+1.88%) |