Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 21.24 | 21.26 | 21.11 | 21.21 | 310,102 | -0.11(-0.51%) |
May 27, 2004 | 21.27 | 21.37 | 21.12 | 21.32 | 367,210 | +0.44(+2.09%) |
May 26, 2004 | 20.86 | 20.96 | 20.81 | 20.89 | 524,113 | -0.04(-0.17%) |
May 25, 2004 | 20.61 | 20.93 | 20.48 | 20.92 | 932,060 | +0.45(+2.21%) |
May 24, 2004 | 20.50 | 20.53 | 20.45 | 20.47 | 316,339 | -0.05(-0.22%) |
May 21, 2004 | 20.55 | 20.69 | 20.36 | 20.52 | 515,927 | +0.05(+0.25%) |
May 20, 2004 | 20.68 | 20.68 | 20.33 | 20.47 | 491,953 | -0.11(-0.55%) |
May 19, 2004 | 20.84 | 20.92 | 20.53 | 20.58 | 475,580 | +0.21(+1.03%) |
May 18, 2004 | 20.42 | 20.47 | 20.27 | 20.37 | 417,692 | +0.00(+0.00%) |
May 17, 2004 | 20.50 | 20.53 | 20.32 | 20.37 | 476,945 | -0.21(-1.02%) |
May 14, 2004 | 20.58 | 20.82 | 20.44 | 20.58 | 452,191 | -0.12(-0.59%) |
May 13, 2004 | 20.62 | 20.73 | 20.49 | 20.70 | 582,781 | +0.38(+1.87%) |
May 12, 2004 | 20.57 | 20.57 | 20.00 | 20.32 | 610,653 | -0.03(-0.13%) |
May 11, 2004 | 20.21 | 20.44 | 20.14 | 20.35 | 710,642 | +0.33(+1.64%) |
May 10, 2004 | 20.28 | 20.33 | 19.84 | 20.02 | 841,622 | -0.72(-3.46%) |
May 07, 2004 | 21.03 | 21.11 | 20.74 | 20.74 | 705,185 | -0.35(-1.65%) |
May 06, 2004 | 21.53 | 21.53 | 21.04 | 21.09 | 547,892 | -0.85(-3.86%) |
May 05, 2004 | 21.98 | 21.98 | 21.81 | 21.93 | 651,779 | +0.27(+1.26%) |
May 04, 2004 | 21.68 | 21.78 | 21.46 | 21.66 | 661,330 | -0.05(-0.24%) |
May 03, 2004 | 21.68 | 21.83 | 21.62 | 21.71 | 635,407 | -0.11(-0.49%) |
Apr 30, 2004 | 21.86 | 21.96 | 21.70 | 21.82 | 1,071,226 | +0.15(+0.71%) |
Apr 29, 2004 | 22.01 | 22.19 | 21.66 | 21.67 | 651,000 | -0.43(-1.95%) |
Apr 28, 2004 | 22.45 | 22.45 | 22.09 | 22.10 | 810,241 | -0.58(-2.56%) |
Apr 27, 2004 | 22.88 | 22.93 | 22.66 | 22.68 | 697,778 | -0.07(-0.29%) |
Apr 26, 2004 | 23.04 | 23.07 | 22.74 | 22.74 | 602,662 | +0.14(+0.64%) |
Apr 23, 2004 | 22.47 | 22.64 | 22.39 | 22.60 | 972,017 | +0.07(+0.32%) |
Apr 22, 2004 | 21.86 | 22.53 | 21.80 | 22.53 | 716,100 | +0.93(+4.30%) |
Apr 21, 2004 | 21.52 | 21.75 | 21.48 | 21.60 | 709,668 | +0.14(+0.65%) |
Apr 20, 2004 | 21.55 | 21.84 | 21.44 | 21.46 | 651,974 | +0.09(+0.43%) |
Apr 19, 2004 | 21.11 | 21.37 | 21.06 | 21.37 | 538,731 | +0.45(+2.16%) |
Apr 16, 2004 | 20.76 | 20.95 | 20.73 | 20.92 | 747,090 | +0.09(+0.42%) |
Apr 15, 2004 | 20.88 | 20.96 | 20.68 | 20.83 | 553,155 | -0.05(-0.22%) |
Apr 14, 2004 | 20.78 | 20.95 | 20.73 | 20.88 | 891,909 | -0.52(-2.42%) |
Apr 13, 2004 | 21.75 | 21.78 | 21.35 | 21.39 | 403,074 | -0.35(-1.63%) |
Apr 12, 2004 | 21.65 | 21.83 | 21.60 | 21.75 | 703,236 | -0.08(-0.35%) |
Apr 08, 2004 | 22.01 | 22.03 | 21.76 | 21.83 | 620,594 | -0.05(-0.23%) |
Apr 07, 2004 | 21.88 | 21.95 | 21.78 | 21.88 | 584,730 | -0.06(-0.28%) |
Apr 06, 2004 | 21.93 | 22.07 | 21.89 | 21.94 | 1,035,752 | -0.21(-0.95%) |
Apr 05, 2004 | 21.92 | 22.15 | 21.80 | 22.15 | 902,434 | +0.10(+0.47%) |
Apr 02, 2004 | 21.86 | 22.06 | 21.78 | 22.05 | 1,258,730 | +0.39(+1.82%) |
Apr 01, 2004 | 21.24 | 21.70 | 21.24 | 21.65 | 1,291,864 | +0.62(+2.93%) |
Mar 31, 2004 | 20.85 | 21.04 | 20.85 | 21.04 | 835,580 | +0.18(+0.89%) |
Mar 30, 2004 | 20.68 | 20.86 | 20.64 | 20.85 | 597,789 | +0.12(+0.59%) |
Mar 29, 2004 | 20.51 | 20.86 | 20.50 | 20.73 | 709,668 | +0.34(+1.66%) |
Mar 26, 2004 | 20.36 | 20.48 | 20.19 | 20.39 | 1,064,014 | -0.15(-0.72%) |
Mar 25, 2004 | 20.39 | 20.55 | 20.38 | 20.54 | 832,656 | +0.54(+2.69%) |
Mar 24, 2004 | 20.18 | 20.26 | 19.98 | 20.00 | 526,257 | -0.26(-1.27%) |
Mar 23, 2004 | 20.47 | 20.49 | 20.20 | 20.26 | 1,000,084 | -0.09(-0.43%) |
Mar 22, 2004 | 20.57 | 20.61 | 20.34 | 20.34 | 815,114 | -0.46(-2.22%) |
Mar 19, 2004 | 20.96 | 20.99 | 20.77 | 20.80 | 724,286 | -0.40(-1.89%) |
Mar 18, 2004 | 21.04 | 21.23 | 20.99 | 21.20 | 513,783 | -0.02(-0.10%) |
Mar 17, 2004 | 20.88 | 21.24 | 20.88 | 21.23 | 858,969 | +0.21(+0.98%) |
Mar 16, 2004 | 20.98 | 21.10 | 20.94 | 21.02 | 687,253 | +0.17(+0.84%) |
Mar 15, 2004 | 21.01 | 21.01 | 20.81 | 20.85 | 780,420 | -0.13(-0.64%) |
Mar 12, 2004 | 20.88 | 20.98 | 20.68 | 20.98 | 1,068,887 | -0.05(-0.24%) |
Mar 11, 2004 | 21.16 | 21.21 | 21.00 | 21.03 | 1,499,249 | -0.62(-2.84%) |
Mar 10, 2004 | 21.76 | 21.88 | 21.58 | 21.65 | 810,826 | -0.46(-2.09%) |
Mar 09, 2004 | 22.42 | 22.48 | 22.10 | 22.11 | 729,743 | -0.62(-2.73%) |
Mar 08, 2004 | 22.77 | 22.91 | 22.71 | 22.73 | 640,085 | -0.14(-0.63%) |
Mar 05, 2004 | 22.52 | 22.88 | 22.49 | 22.87 | 536,977 | +0.54(+2.44%) |
Mar 04, 2004 | 22.22 | 22.41 | 22.22 | 22.33 | 615,916 | -0.02(-0.07%) |
Mar 03, 2004 | 21.88 | 22.44 | 21.83 | 22.34 | 1,519,520 | -0.12(-0.53%) |
Mar 02, 2004 | 22.68 | 22.71 | 22.35 | 22.46 | 1,707,998 | -0.47(-2.04%) |
Mar 01, 2004 | 22.70 | 23.01 | 22.68 | 22.93 | 684,329 | +0.16(+0.70%) |
Feb 27, 2004 | 22.75 | 22.97 | 22.65 | 22.77 | 568,748 | -0.01(-0.02%) |
Feb 26, 2004 | 22.32 | 22.82 | 22.30 | 22.77 | 1,215,070 | +0.17(+0.77%) |
Feb 25, 2004 | 22.37 | 22.67 | 22.34 | 22.60 | 538,342 | +0.14(+0.64%) |
Feb 24, 2004 | 22.20 | 22.61 | 22.13 | 22.46 | 756,446 | -0.10(-0.45%) |
Feb 23, 2004 | 22.68 | 22.71 | 22.44 | 22.56 | 573,620 | -0.17(-0.77%) |
Feb 20, 2004 | 22.93 | 22.94 | 22.50 | 22.73 | 590,577 | -0.36(-1.56%) |
Feb 19, 2004 | 23.24 | 23.28 | 23.08 | 23.09 | 1,102,996 | -0.03(-0.13%) |
Feb 18, 2004 | 23.14 | 23.31 | 23.09 | 23.12 | 949,407 | +0.24(+1.05%) |
Feb 17, 2004 | 22.75 | 22.92 | 22.70 | 22.88 | 405,023 | +0.18(+0.79%) |
Feb 13, 2004 | 22.74 | 22.86 | 22.67 | 22.70 | 793,089 | -0.13(-0.56%) |
Feb 12, 2004 | 22.70 | 22.92 | 22.68 | 22.83 | 646,712 | +0.09(+0.38%) |
Feb 11, 2004 | 22.24 | 22.77 | 22.22 | 22.74 | 611,628 | +0.68(+3.09%) |
Feb 10, 2004 | 21.93 | 22.07 | 21.87 | 22.06 | 766,776 | +0.02(+0.09%) |
Feb 09, 2004 | 22.06 | 22.12 | 22.02 | 22.04 | 544,774 | +0.02(+0.09%) |
Feb 06, 2004 | 21.73 | 22.11 | 21.68 | 22.02 | 489,224 | +0.49(+2.29%) |
Feb 05, 2004 | 21.19 | 21.60 | 21.16 | 21.53 | 1,060,506 | +0.41(+1.94%) |
Feb 04, 2004 | 20.93 | 21.19 | 20.83 | 21.12 | 1,043,744 | +0.01(+0.02%) |
Feb 03, 2004 | 21.36 | 21.39 | 21.06 | 21.11 | 563,290 | -0.31(-1.46%) |
Feb 02, 2004 | 21.34 | 21.58 | 21.16 | 21.43 | 922,899 | +0.21(+0.99%) |
Jan 30, 2004 | 21.18 | 21.24 | 21.04 | 21.21 | 932,450 | +0.08(+0.36%) |
Jan 29, 2004 | 21.16 | 21.21 | 20.96 | 21.14 | 1,205,909 | -0.23(-1.08%) |
Jan 28, 2004 | 21.80 | 21.85 | 21.37 | 21.37 | 768,530 | -0.46(-2.12%) |
Jan 27, 2004 | 21.45 | 21.98 | 21.39 | 21.83 | 1,563,569 | -0.29(-1.32%) |
Jan 26, 2004 | 21.91 | 22.12 | 21.70 | 22.12 | 1,378,794 | -0.06(-0.25%) |
Jan 23, 2004 | 22.29 | 22.44 | 22.01 | 22.18 | 1,376,845 | -1.15(-4.93%) |
Jan 22, 2004 | 23.24 | 23.53 | 23.14 | 23.33 | 1,494,766 | +2.00(+9.36%) |
Jan 21, 2004 | 21.14 | 21.41 | 21.04 | 21.33 | 1,003,787 | -0.01(-0.05%) |
Jan 20, 2004 | 21.45 | 21.53 | 21.29 | 21.34 | 894,637 | +0.17(+0.80%) |
Jan 16, 2004 | 21.09 | 21.19 | 21.08 | 21.17 | 355,906 | +0.02(+0.10%) |
Jan 15, 2004 | 20.91 | 21.20 | 20.83 | 21.15 | 750,794 | +0.09(+0.44%) |
Jan 14, 2004 | 21.08 | 21.18 | 21.03 | 21.06 | 933,814 | +0.09(+0.44%) |
Jan 13, 2004 | 21.09 | 21.15 | 20.82 | 20.97 | 461,352 | +0.29(+1.41%) |
Jan 12, 2004 | 20.68 | 20.74 | 20.57 | 20.68 | 614,162 | +0.03(+0.12%) |
Jan 09, 2004 | 20.77 | 20.79 | 20.61 | 20.65 | 518,461 | -0.22(-1.06%) |
Jan 08, 2004 | 20.76 | 20.96 | 20.71 | 20.87 | 820,572 | +0.63(+3.12%) |
Jan 07, 2004 | 19.91 | 20.27 | 19.91 | 20.24 | 831,097 | +0.45(+2.28%) |
Jan 06, 2004 | 19.62 | 19.82 | 19.56 | 19.79 | 824,860 | +0.19(+0.97%) |
Jan 05, 2004 | 19.46 | 19.62 | 19.34 | 19.60 | 578,883 | +0.16(+0.84%) |
Jan 02, 2004 | 19.55 | 19.58 | 19.21 | 19.43 | 382,608 | +0.12(+0.61%) |
Dec 31, 2003 | 19.42 | 19.44 | 19.24 | 19.32 | 483,962 | -0.05(-0.26%) |
Dec 30, 2003 | 19.53 | 19.55 | 19.27 | 19.37 | 454,140 | -0.25(-1.28%) |
Dec 29, 2003 | 19.47 | 19.70 | 19.48 | 19.62 | 547,112 | +0.15(+0.79%) |
Dec 26, 2003 | 19.55 | 19.58 | 19.44 | 19.47 | 106,031 | +0.04(+0.18%) |
Dec 24, 2003 | 19.52 | 19.52 | 19.42 | 19.43 | 89,853 | -0.08(-0.39%) |
Dec 23, 2003 | 19.44 | 19.60 | 19.44 | 19.51 | 793,869 | +0.10(+0.53%) |
Dec 22, 2003 | 19.25 | 19.47 | 19.29 | 19.40 | 442,641 | +0.15(+0.80%) |
Dec 19, 2003 | 19.09 | 19.32 | 19.07 | 19.25 | 774,183 | +0.40(+2.10%) |
Dec 18, 2003 | 18.60 | 18.85 | 18.60 | 18.85 | 826,809 | +0.19(+1.02%) |
Dec 17, 2003 | 18.57 | 18.67 | 18.50 | 18.66 | 1,365,735 | -0.07(-0.38%) |
Dec 16, 2003 | 18.90 | 18.90 | 18.67 | 18.74 | 953,500 | -0.35(-1.83%) |
Dec 15, 2003 | 19.27 | 19.27 | 19.11 | 19.09 | 927,772 | +0.07(+0.35%) |
Dec 12, 2003 | 19.01 | 19.07 | 18.97 | 19.02 | 688,812 | -0.06(-0.30%) |
Dec 11, 2003 | 18.87 | 19.12 | 18.87 | 19.08 | 860,918 | +0.04(+0.22%) |
Dec 10, 2003 | 18.96 | 19.10 | 18.95 | 19.03 | 1,374,311 | -0.08(-0.40%) |
Dec 09, 2003 | 19.06 | 19.19 | 19.06 | 19.11 | 1,542,909 | +0.00(+0.00%) |
Dec 08, 2003 | 18.95 | 19.10 | 18.95 | 19.11 | 1,396,921 | +0.11(+0.59%) |
Dec 05, 2003 | 18.39 | 19.01 | 18.75 | 19.00 | 1,702,345 | +0.61(+3.32%) |
Dec 04, 2003 | 18.49 | 18.49 | 18.19 | 18.39 | 763,463 | +0.40(+2.20%) |
Dec 03, 2003 | 18.09 | 18.16 | 17.99 | 17.99 | 665,033 | +0.40(+2.25%) |
Dec 02, 2003 | 17.65 | 17.72 | 17.58 | 17.60 | 522,749 | -0.08(-0.44%) |
Dec 01, 2003 | 17.52 | 17.67 | 17.52 | 17.67 | 497,215 | +0.51(+2.96%) |
Nov 28, 2003 | 17.08 | 17.23 | 17.05 | 17.17 | 137,216 | +0.18(+1.09%) |
Nov 26, 2003 | 16.92 | 17.01 | 16.76 | 16.98 | 595,450 | +0.05(+0.30%) |
Nov 25, 2003 | 16.79 | 16.89 | 16.71 | 16.93 | 1,071,616 | +0.08(+0.49%) |
Nov 24, 2003 | 16.60 | 16.89 | 16.60 | 16.85 | 514,952 | +0.32(+1.92%) |
Nov 21, 2003 | 16.62 | 16.64 | 16.50 | 16.53 | 301,915 | +0.16(+1.00%) |
Nov 20, 2003 | 16.38 | 16.57 | 16.29 | 16.37 | 698,363 | -0.15(-0.93%) |
Nov 19, 2003 | 16.68 | 16.58 | 16.45 | 16.52 | 471,292 | -0.16(-0.98%) |
Nov 18, 2003 | 16.83 | 16.84 | 16.65 | 16.68 | 408,336 | -0.15(-0.91%) |
Nov 17, 2003 | 16.89 | 17.04 | 16.83 | 16.84 | 372,083 | -0.40(-2.32%) |
Nov 14, 2003 | 17.34 | 17.54 | 17.28 | 17.24 | 305,814 | -0.04(-0.24%) |
Nov 13, 2003 | 17.19 | 17.36 | 17.18 | 17.28 | 327,059 | +0.16(+0.93%) |
Nov 12, 2003 | 17.03 | 17.12 | 17.01 | 17.12 | 295,678 | +0.23(+1.37%) |
Nov 11, 2003 | 16.93 | 17.01 | 16.92 | 16.89 | 531,909 | -0.04(-0.24%) |
Nov 10, 2003 | 17.16 | 17.16 | 16.89 | 16.93 | 520,995 | -0.10(-0.60%) |
Nov 07, 2003 | 16.96 | 17.15 | 16.93 | 17.03 | 440,497 | +0.16(+0.94%) |
Nov 06, 2003 | 16.74 | 16.93 | 16.69 | 16.87 | 377,151 | +0.16(+0.95%) |
Nov 05, 2003 | 16.71 | 16.75 | 16.63 | 16.72 | 215,765 | -0.08(-0.46%) |
Nov 04, 2003 | 16.83 | 16.83 | 16.79 | 16.79 | 420,657 | -0.08(-0.49%) |
Nov 03, 2003 | 16.99 | 16.98 | 16.82 | 16.87 | 580,013 | -0.11(-0.63%) |
Oct 31, 2003 | 16.94 | 17.05 | 16.94 | 16.98 | 463,301 | +0.10(+0.61%) |
Oct 30, 2003 | 16.71 | 17.00 | 16.71 | 16.88 | 534,833 | +0.23(+1.39%) |
Oct 29, 2003 | 16.55 | 16.70 | 16.52 | 16.65 | 519,435 | +0.12(+0.71%) |
Oct 28, 2003 | 16.25 | 16.56 | 16.23 | 16.53 | 526,452 | +0.42(+2.58%) |
Oct 27, 2003 | 16.23 | 16.32 | 16.08 | 16.12 | 506,376 | -0.16(-0.98%) |
Oct 24, 2003 | 16.18 | 16.34 | 16.16 | 16.27 | 268,781 | -0.04(-0.25%) |
Oct 23, 2003 | 16.14 | 16.41 | 16.14 | 16.32 | 313,415 | +0.21(+1.31%) |
Oct 22, 2003 | 16.36 | 16.36 | 16.09 | 16.10 | 349,474 | -0.27(-1.63%) |
Oct 21, 2003 | 16.47 | 16.47 | 16.26 | 16.37 | 433,870 | -0.29(-1.76%) |
Oct 20, 2003 | 16.54 | 16.67 | 16.52 | 16.66 | 264,493 | +0.14(+0.84%) |
Oct 17, 2003 | 16.52 | 16.53 | 16.50 | 16.53 | 427,827 | -0.10(-0.59%) |
Oct 16, 2003 | 16.32 | 16.63 | 16.18 | 16.62 | 557,638 | -0.10(-0.61%) |
Oct 15, 2003 | 16.67 | 16.78 | 16.63 | 16.73 | 311,076 | +0.10(+0.59%) |
Oct 14, 2003 | 16.52 | 16.67 | 16.52 | 16.63 | 292,755 | +0.13(+0.78%) |
Oct 13, 2003 | 16.46 | 16.52 | 16.43 | 16.50 | 420,226 | +0.05(+0.28%) |
Oct 10, 2003 | 16.29 | 16.48 | 16.39 | 16.45 | 637,941 | +0.16(+1.01%) |
Oct 09, 2003 | 16.35 | 16.40 | 16.26 | 16.29 | 790,166 | -0.04(-0.22%) |
Oct 08, 2003 | 16.34 | 16.39 | 16.25 | 16.33 | 297,627 | +0.11(+0.70%) |
Oct 07, 2003 | 16.16 | 16.20 | 16.14 | 16.21 | 425,099 | -0.01(-0.03%) |
Oct 06, 2003 | 16.06 | 16.24 | 15.99 | 16.22 | 354,346 | +0.10(+0.60%) |
Oct 03, 2003 | 15.94 | 16.21 | 15.94 | 16.12 | 457,649 | +0.14(+0.90%) |
Oct 02, 2003 | 15.92 | 16.01 | 15.91 | 15.98 | 447,513 | -0.07(-0.42%) |
Oct 01, 2003 | 15.61 | 16.05 | 15.61 | 16.04 | 459,208 | +0.56(+3.65%) |
Sep 30, 2003 | 15.60 | 15.65 | 15.36 | 15.48 | 730,718 | -0.45(-2.80%) |
Sep 29, 2003 | 15.78 | 15.96 | 15.78 | 15.93 | 469,343 | +0.25(+1.60%) |
Sep 26, 2003 | 15.77 | 15.80 | 15.68 | 15.67 | 503,453 | +0.03(+0.20%) |
Sep 25, 2003 | 15.77 | 15.80 | 15.64 | 15.64 | 626,636 | -0.12(-0.78%) |
Sep 24, 2003 | 15.77 | 15.96 | 15.72 | 15.77 | 490,199 | -0.02(-0.13%) |
Sep 23, 2003 | 15.53 | 15.86 | 15.53 | 15.79 | 822,131 | +0.27(+1.75%) |
Sep 22, 2003 | 15.49 | 15.52 | 15.45 | 15.51 | 519,630 | -0.27(-1.72%) |
Sep 19, 2003 | 15.65 | 15.80 | 15.63 | 15.79 | 470,513 | -0.06(-0.39%) |
Sep 18, 2003 | 16.03 | 16.03 | 15.88 | 15.85 | 516,122 | -0.25(-1.53%) |
Sep 17, 2003 | 16.02 | 16.11 | 15.99 | 16.09 | 622,543 | +0.05(+0.32%) |
Sep 16, 2003 | 15.91 | 16.04 | 15.83 | 16.04 | 806,148 | +0.13(+0.81%) |
Sep 15, 2003 | 15.80 | 15.99 | 15.77 | 15.91 | 539,706 | +0.06(+0.39%) |
Sep 12, 2003 | 15.96 | 16.00 | 15.74 | 15.85 | 602,077 | +0.13(+0.85%) |
Sep 11, 2003 | 15.73 | 15.83 | 15.66 | 15.72 | 201,926 | +0.23(+1.46%) |
Sep 10, 2003 | 15.66 | 15.70 | 15.49 | 15.49 | 396,252 | -0.37(-2.36%) |
Sep 09, 2003 | 15.90 | 15.96 | 15.85 | 15.87 | 481,038 | -0.20(-1.25%) |
Sep 08, 2003 | 15.90 | 16.11 | 15.86 | 16.07 | 301,136 | -0.01(-0.03%) |
Sep 05, 2003 | 16.13 | 16.19 | 16.01 | 16.07 | 371,109 | -0.08(-0.48%) |
Sep 04, 2003 | 16.02 | 16.18 | 15.97 | 16.15 | 410,286 | +0.12(+0.74%) |
Sep 03, 2003 | 16.11 | 16.21 | 15.98 | 16.03 | 719,608 | +0.21(+1.33%) |
Sep 02, 2003 | 15.62 | 15.83 | 15.62 | 15.82 | 480,258 | +0.32(+2.09%) |
Aug 29, 2003 | 15.19 | 15.53 | 15.19 | 15.50 | 447,903 | +0.48(+3.18%) |
Aug 28, 2003 | 14.88 | 15.03 | 14.80 | 15.02 | 377,736 | +0.16(+1.11%) |
Aug 27, 2003 | 14.85 | 14.89 | 14.80 | 14.86 | 237,205 | -0.10(-0.65%) |
Aug 26, 2003 | 14.83 | 15.00 | 14.72 | 14.96 | 512,613 | -0.18(-1.19%) |
Aug 25, 2003 | 15.12 | 15.18 | 15.04 | 15.14 | 465,445 | -0.15(-1.01%) |
Aug 22, 2003 | 15.21 | 15.38 | 15.14 | 15.29 | 771,844 | +0.10(+0.68%) |
Aug 21, 2003 | 15.06 | 15.30 | 15.06 | 15.19 | 553,934 | +0.12(+0.82%) |
Aug 20, 2003 | 14.96 | 15.12 | 14.96 | 15.06 | 489,224 | -0.13(-0.88%) |
Aug 19, 2003 | 15.07 | 15.22 | 15.02 | 15.20 | 720,972 | +0.08(+0.54%) |
Aug 18, 2003 | 14.96 | 15.19 | 14.96 | 15.11 | 578,883 | +0.19(+1.27%) |
Aug 15, 2003 | 14.86 | 14.98 | 14.86 | 14.92 | 147,547 | +0.07(+0.45%) |
Aug 14, 2003 | 14.80 | 14.92 | 14.80 | 14.86 | 422,370 | +0.09(+0.63%) |
Aug 13, 2003 | 14.65 | 14.83 | 14.65 | 14.77 | 455,700 | +0.17(+1.16%) |
Aug 12, 2003 | 14.47 | 14.62 | 14.46 | 14.60 | 359,024 | +0.00(+0.00%) |
Aug 11, 2003 | 14.45 | 14.62 | 14.45 | 14.60 | 606,950 | -0.06(-0.38%) |
Aug 08, 2003 | 14.41 | 14.67 | 14.38 | 14.65 | 645,152 | +0.37(+2.62%) |
Aug 07, 2003 | 14.55 | 14.55 | 14.24 | 14.28 | 781,784 | -0.40(-2.69%) |
Aug 06, 2003 | 14.69 | 14.71 | 14.55 | 14.67 | 400,735 | -0.02(-0.10%) |
Aug 05, 2003 | 14.67 | 14.80 | 14.59 | 14.69 | 801,665 | -0.04(-0.24%) |
Aug 04, 2003 | 14.67 | 14.79 | 14.53 | 14.72 | 407,167 | +0.10(+0.70%) |
Aug 01, 2003 | 14.67 | 14.72 | 14.59 | 14.62 | 636,381 | -0.15(-1.04%) |
Jul 31, 2003 | 14.78 | 14.87 | 14.72 | 14.78 | 883,917 | -0.34(-2.24%) |
Jul 30, 2003 | 15.11 | 15.14 | 14.99 | 15.11 | 435,819 | +0.02(+0.10%) |
Jul 29, 2003 | 15.19 | 15.23 | 15.04 | 15.10 | 432,115 | -0.39(-2.52%) |
Jul 28, 2003 | 15.34 | 15.53 | 15.31 | 15.49 | 471,877 | +0.03(+0.20%) |
Jul 25, 2003 | 15.20 | 15.53 | 15.09 | 15.46 | 818,817 | +0.48(+3.22%) |
Jul 24, 2003 | 15.10 | 15.20 | 14.96 | 14.98 | 637,941 | -0.34(-2.21%) |
Jul 23, 2003 | 15.11 | 15.38 | 15.09 | 15.31 | 604,026 | +0.26(+1.70%) |
Jul 22, 2003 | 14.67 | 15.07 | 14.61 | 15.06 | 1,237,874 | +0.10(+0.69%) |
Jul 21, 2003 | 14.93 | 15.13 | 14.90 | 14.96 | 531,909 | -0.38(-2.51%) |
Jul 18, 2003 | 14.65 | 15.38 | 14.64 | 15.34 | 890,544 | +1.21(+8.57%) |
Jul 17, 2003 | 14.03 | 14.14 | 13.98 | 14.13 | 406,582 | +0.08(+0.55%) |
Jul 16, 2003 | 13.96 | 14.06 | 13.80 | 14.05 | 819,987 | -0.28(-1.97%) |
Jul 15, 2003 | 14.39 | 14.47 | 14.26 | 14.33 | 241,493 | -0.08(-0.57%) |
Jul 14, 2003 | 14.38 | 14.50 | 14.34 | 14.42 | 177,953 | +0.13(+0.90%) |
Jul 11, 2003 | 14.13 | 14.36 | 14.11 | 14.29 | 481,428 | +0.08(+0.54%) |
Jul 10, 2003 | 14.21 | 14.28 | 14.04 | 14.21 | 396,252 | -0.44(-3.01%) |
Jul 09, 2003 | 14.52 | 14.70 | 14.39 | 14.65 | 552,570 | +0.14(+0.95%) |
Jul 08, 2003 | 14.42 | 14.60 | 14.39 | 14.51 | 358,244 | +0.04(+0.25%) |
Jul 07, 2003 | 14.28 | 14.58 | 14.28 | 14.48 | 332,127 | +0.20(+1.40%) |
Jul 03, 2003 | 14.14 | 14.32 | 14.12 | 14.28 | 166,648 | +0.08(+0.58%) |
Jul 02, 2003 | 13.92 | 14.23 | 13.92 | 14.20 | 276,967 | +0.31(+2.22%) |
Jul 01, 2003 | 13.62 | 13.89 | 13.58 | 13.89 | 547,307 | -0.01(-0.04%) |
Jun 30, 2003 | 13.88 | 13.97 | 13.85 | 13.89 | 534,054 | +0.13(+0.97%) |
Jun 27, 2003 | 14.01 | 14.01 | 13.71 | 13.76 | 310,686 | -0.01(-0.07%) |
Jun 26, 2003 | 13.67 | 13.86 | 13.63 | 13.77 | 336,609 | +0.37(+2.76%) |
Jun 25, 2003 | 13.62 | 13.68 | 13.38 | 13.40 | 189,062 | +0.07(+0.50%) |
Jun 24, 2003 | 13.52 | 13.60 | 13.26 | 13.33 | 194,910 | -0.13(-0.95%) |
Jun 23, 2003 | 13.47 | 13.53 | 13.39 | 13.46 | 307,373 | -0.22(-1.58%) |
Jun 20, 2003 | 13.72 | 13.79 | 13.60 | 13.68 | 363,312 | -0.04(-0.30%) |
Jun 19, 2003 | 13.84 | 13.85 | 13.69 | 13.72 | 226,875 | -0.14(-1.04%) |
Jun 18, 2003 | 13.85 | 13.97 | 13.79 | 13.86 | 211,282 | -0.17(-1.21%) |
Jun 17, 2003 | 13.93 | 14.09 | 13.85 | 14.03 | 289,051 | +0.17(+1.22%) |
Jun 16, 2003 | 13.72 | 13.93 | 13.72 | 13.86 | 138,970 | +0.21(+1.50%) |
Jun 13, 2003 | 13.92 | 13.92 | 13.60 | 13.66 | 143,259 | -0.45(-3.20%) |
Jun 12, 2003 | 13.89 | 14.16 | 13.85 | 14.11 | 267,027 | +0.46(+3.38%) |
Jun 11, 2003 | 13.49 | 13.68 | 13.47 | 13.65 | 349,474 | +0.18(+1.33%) |
Jun 10, 2003 | 13.38 | 13.57 | 13.38 | 13.47 | 287,297 | +0.25(+1.86%) |
Jun 09, 2003 | 13.34 | 13.34 | 13.17 | 13.22 | 219,273 | -0.12(-0.88%) |
Jun 06, 2003 | 13.49 | 13.67 | 13.34 | 13.34 | 274,043 | +0.09(+0.66%) |
Jun 05, 2003 | 13.05 | 13.26 | 12.99 | 13.25 | 467,784 | +0.08(+0.62%) |
Jun 04, 2003 | 13.03 | 13.20 | 12.93 | 13.17 | 1,291,085 | +0.14(+1.06%) |
Jun 03, 2003 | 13.12 | 13.19 | 13.01 | 13.03 | 540,096 | -0.15(-1.13%) |