Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 18.37 | 18.55 | 18.19 | 18.50 | 1,987,227 | +0.15(+0.82%) |
Jan 29, 2004 | 18.21 | 18.42 | 18.18 | 18.35 | 1,757,771 | +0.16(+0.88%) |
Jan 28, 2004 | 18.23 | 18.37 | 18.15 | 18.19 | 1,670,244 | +0.01(+0.05%) |
Jan 27, 2004 | 18.23 | 18.29 | 18.12 | 18.18 | 1,616,281 | -0.01(-0.05%) |
Jan 26, 2004 | 17.86 | 18.19 | 17.82 | 18.19 | 1,031,892 | +0.31(+1.71%) |
Jan 23, 2004 | 17.95 | 17.99 | 17.72 | 17.88 | 1,862,847 | -0.07(-0.38%) |
Jan 22, 2004 | 18.12 | 18.17 | 17.87 | 17.95 | 1,905,623 | -0.28(-1.55%) |
Jan 21, 2004 | 18.37 | 18.37 | 18.14 | 18.23 | 1,684,942 | -0.13(-0.69%) |
Jan 20, 2004 | 18.46 | 18.47 | 17.97 | 18.36 | 1,265,516 | -0.11(-0.62%) |
Jan 16, 2004 | 18.49 | 18.51 | 18.33 | 18.48 | 1,248,625 | +0.10(+0.52%) |
Jan 15, 2004 | 18.66 | 18.66 | 18.30 | 18.38 | 2,264,504 | -0.24(-1.27%) |
Jan 14, 2004 | 18.59 | 18.78 | 18.49 | 18.62 | 1,212,649 | +0.01(+0.05%) |
Jan 13, 2004 | 18.79 | 18.85 | 18.48 | 18.61 | 992,845 | -0.17(-0.92%) |
Jan 12, 2004 | 18.63 | 18.84 | 18.55 | 18.78 | 823,276 | +0.15(+0.81%) |
Jan 09, 2004 | 18.85 | 18.85 | 18.49 | 18.63 | 1,206,946 | -0.21(-1.14%) |
Jan 08, 2004 | 18.65 | 18.85 | 18.60 | 18.85 | 1,091,779 | +0.17(+0.93%) |
Jan 07, 2004 | 18.74 | 18.78 | 18.59 | 18.67 | 1,882,809 | -0.15(-0.80%) |
Jan 06, 2004 | 18.71 | 18.83 | 18.60 | 18.82 | 1,359,185 | +0.11(+0.61%) |
Jan 05, 2004 | 18.51 | 18.71 | 18.51 | 18.71 | 1,267,929 | +0.25(+1.36%) |
Jan 02, 2004 | 18.46 | 18.62 | 18.41 | 18.46 | 1,425,214 | -0.06(-0.32%) |
Dec 31, 2003 | 18.35 | 18.56 | 18.33 | 18.52 | 1,260,032 | +0.22(+1.20%) |
Dec 30, 2003 | 18.26 | 18.32 | 18.15 | 18.30 | 767,777 | +0.04(+0.23%) |
Dec 29, 2003 | 17.99 | 18.27 | 17.84 | 18.26 | 1,720,479 | +0.27(+1.52%) |
Dec 26, 2003 | 18.01 | 18.07 | 17.94 | 17.98 | 210,809 | +0.07(+0.38%) |
Dec 24, 2003 | 17.95 | 18.02 | 17.87 | 17.92 | 507,391 | -0.05(-0.30%) |
Dec 23, 2003 | 17.76 | 18.09 | 17.83 | 17.97 | 1,238,315 | +0.21(+1.21%) |
Dec 22, 2003 | 17.63 | 17.82 | 17.56 | 17.76 | 1,171,189 | +0.14(+0.78%) |
Dec 19, 2003 | 17.73 | 17.84 | 17.42 | 17.62 | 1,309,170 | -0.05(-0.26%) |
Dec 18, 2003 | 17.78 | 17.79 | 17.60 | 17.66 | 1,809,760 | -0.02(-0.13%) |
Dec 17, 2003 | 17.72 | 17.81 | 17.48 | 17.69 | 1,961,780 | -0.08(-0.44%) |
Dec 16, 2003 | 17.71 | 17.87 | 17.71 | 17.76 | 1,871,183 | +0.08(+0.44%) |
Dec 15, 2003 | 17.82 | 17.99 | 17.71 | 17.69 | 1,293,595 | -0.07(-0.41%) |
Dec 12, 2003 | 17.80 | 17.82 | 17.70 | 17.76 | 1,462,725 | -0.05(-0.26%) |
Dec 11, 2003 | 17.66 | 17.83 | 17.60 | 17.81 | 1,669,148 | +0.21(+1.17%) |
Dec 10, 2003 | 17.72 | 17.72 | 17.56 | 17.60 | 1,448,905 | -0.12(-0.69%) |
Dec 09, 2003 | 18.05 | 18.15 | 17.69 | 17.72 | 1,465,577 | -0.27(-1.52%) |
Dec 08, 2003 | 17.97 | 18.10 | 17.88 | 18.00 | 893,254 | +0.02(+0.13%) |
Dec 05, 2003 | 18.21 | 18.21 | 17.91 | 17.97 | 1,381,341 | -0.35(-1.89%) |
Dec 04, 2003 | 18.37 | 18.37 | 18.15 | 18.32 | 1,607,725 | -0.03(-0.17%) |
Dec 03, 2003 | 18.41 | 18.51 | 18.33 | 18.35 | 1,239,412 | -0.08(-0.44%) |
Dec 02, 2003 | 18.24 | 18.43 | 18.21 | 18.43 | 2,225,457 | +0.22(+1.20%) |
Dec 01, 2003 | 18.19 | 18.22 | 18.03 | 18.22 | 1,340,539 | +0.10(+0.53%) |
Nov 28, 2003 | 18.10 | 18.19 | 18.01 | 18.12 | 976,393 | +0.06(+0.35%) |
Nov 26, 2003 | 17.98 | 18.08 | 17.88 | 18.06 | 1,376,515 | +0.13(+0.74%) |
Nov 25, 2003 | 17.98 | 18.07 | 17.89 | 17.92 | 1,204,313 | -0.06(-0.33%) |
Nov 24, 2003 | 17.73 | 18.02 | 17.73 | 17.98 | 1,396,257 | +0.31(+1.75%) |
Nov 21, 2003 | 17.82 | 17.82 | 17.60 | 17.67 | 1,555,516 | -0.10(-0.59%) |
Nov 20, 2003 | 18.21 | 18.21 | 17.78 | 17.78 | 2,641,592 | -0.43(-2.38%) |
Nov 19, 2003 | 18.19 | 18.28 | 18.12 | 18.21 | 2,390,420 | -0.16(-0.89%) |
Nov 18, 2003 | 18.60 | 18.70 | 18.35 | 18.38 | 818,889 | -0.20(-1.06%) |
Nov 17, 2003 | 18.49 | 18.67 | 18.38 | 18.57 | 838,412 | -0.16(-0.83%) |
Nov 14, 2003 | 19.05 | 19.13 | 18.68 | 18.73 | 866,710 | -0.37(-1.93%) |
Nov 13, 2003 | 18.96 | 19.14 | 18.94 | 19.10 | 1,118,980 | +0.13(+0.70%) |
Nov 12, 2003 | 18.53 | 18.96 | 18.53 | 18.96 | 763,828 | +0.34(+1.84%) |
Nov 11, 2003 | 18.64 | 18.64 | 18.53 | 18.62 | 1,034,744 | -0.02(-0.12%) |
Nov 10, 2003 | 18.69 | 18.74 | 18.60 | 18.64 | 1,243,360 | -0.04(-0.22%) |
Nov 07, 2003 | 18.82 | 18.90 | 18.65 | 18.69 | 1,144,207 | -0.05(-0.27%) |
Nov 06, 2003 | 18.74 | 18.74 | 18.60 | 18.74 | 964,547 | -0.02(-0.10%) |
Nov 05, 2003 | 18.71 | 18.78 | 18.56 | 18.75 | 1,307,634 | +0.05(+0.29%) |
Nov 04, 2003 | 18.71 | 18.75 | 18.68 | 18.70 | 1,150,630 | +0.02(+0.10%) |
Nov 03, 2003 | 18.75 | 18.83 | 18.64 | 18.68 | 1,151,227 | -0.05(-0.29%) |
Oct 31, 2003 | 18.77 | 18.85 | 18.69 | 18.74 | 1,072,914 | +0.07(+0.39%) |
Oct 30, 2003 | 18.73 | 18.73 | 18.50 | 18.66 | 711,181 | -0.01(-0.05%) |
Oct 29, 2003 | 18.53 | 18.71 | 18.53 | 18.67 | 1,190,054 | +0.03(+0.15%) |
Oct 28, 2003 | 18.46 | 18.73 | 18.44 | 18.64 | 2,051,281 | +0.14(+0.74%) |
Oct 27, 2003 | 18.45 | 18.68 | 18.45 | 18.51 | 1,037,815 | +0.05(+0.30%) |
Oct 24, 2003 | 18.67 | 18.73 | 17.32 | 18.45 | 1,586,886 | -0.28(-1.51%) |
Oct 23, 2003 | 18.85 | 18.89 | 18.57 | 18.74 | 1,114,374 | -0.23(-1.20%) |
Oct 22, 2003 | 18.90 | 19.00 | 18.67 | 18.96 | 996,794 | +0.02(+0.10%) |
Oct 21, 2003 | 18.96 | 18.99 | 18.83 | 18.95 | 1,437,059 | -0.04(-0.19%) |
Oct 20, 2003 | 19.05 | 19.10 | 18.95 | 18.98 | 963,012 | +0.06(+0.31%) |
Oct 17, 2003 | 19.28 | 19.28 | 18.74 | 18.92 | 1,226,030 | -0.36(-1.84%) |
Oct 16, 2003 | 19.35 | 19.42 | 19.20 | 19.28 | 1,507,037 | -0.07(-0.35%) |
Oct 15, 2003 | 19.10 | 19.35 | 19.05 | 19.35 | 1,563,852 | +0.42(+2.22%) |
Oct 14, 2003 | 18.94 | 18.96 | 18.78 | 18.93 | 899,396 | +0.10(+0.53%) |
Oct 13, 2003 | 18.69 | 18.95 | 18.69 | 18.83 | 871,317 | +0.14(+0.76%) |
Oct 10, 2003 | 18.66 | 18.90 | 18.59 | 18.69 | 1,241,166 | -0.02(-0.10%) |
Oct 09, 2003 | 18.65 | 19.12 | 18.75 | 18.70 | 1,752,067 | +0.05(+0.29%) |
Oct 08, 2003 | 18.92 | 18.92 | 18.59 | 18.65 | 1,460,093 | -0.29(-1.52%) |
Oct 07, 2003 | 18.75 | 18.94 | 18.71 | 18.94 | 2,562,402 | +0.18(+0.97%) |
Oct 06, 2003 | 18.22 | 19.03 | 18.65 | 18.75 | 2,049,526 | +0.54(+2.95%) |
Oct 03, 2003 | 18.10 | 18.43 | 18.10 | 18.22 | 991,529 | +0.35(+1.94%) |
Oct 02, 2003 | 17.99 | 17.99 | 17.76 | 17.87 | 1,236,560 | -0.03(-0.15%) |
Oct 01, 2003 | 17.57 | 17.97 | 17.57 | 17.90 | 1,334,177 | +0.43(+2.45%) |
Sep 30, 2003 | 17.65 | 17.65 | 17.37 | 17.47 | 1,373,882 | -0.17(-0.98%) |
Sep 29, 2003 | 17.61 | 17.76 | 17.47 | 17.64 | 1,407,884 | +0.04(+0.21%) |
Sep 26, 2003 | 17.64 | 17.75 | 17.56 | 17.61 | 1,451,537 | -0.10(-0.59%) |
Sep 25, 2003 | 17.88 | 17.92 | 17.71 | 17.71 | 1,496,727 | -0.20(-1.09%) |
Sep 24, 2003 | 18.10 | 18.19 | 17.91 | 17.91 | 1,563,414 | -0.21(-1.13%) |
Sep 23, 2003 | 17.77 | 18.15 | 17.78 | 18.11 | 823,057 | +0.34(+1.92%) |
Sep 22, 2003 | 17.87 | 17.87 | 17.69 | 17.77 | 884,479 | -0.21(-1.19%) |
Sep 19, 2003 | 17.99 | 18.09 | 17.92 | 17.98 | 1,272,097 | +0.02(+0.10%) |
Sep 18, 2003 | 17.82 | 17.98 | 17.73 | 17.97 | 900,273 | +0.19(+1.05%) |
Sep 17, 2003 | 17.80 | 17.82 | 17.70 | 17.78 | 868,246 | -0.08(-0.46%) |
Sep 16, 2003 | 17.61 | 17.85 | 17.57 | 17.86 | 823,057 | +0.29(+1.63%) |
Sep 15, 2003 | 17.66 | 17.66 | 17.49 | 17.57 | 902,906 | -0.09(-0.52%) |
Sep 12, 2003 | 17.66 | 17.71 | 17.50 | 17.66 | 1,371,469 | +0.05(+0.31%) |
Sep 11, 2003 | 17.64 | 17.86 | 17.41 | 17.61 | 2,326,804 | -0.35(-1.95%) |
Sep 10, 2003 | 18.27 | 18.27 | 17.96 | 17.96 | 1,874,254 | -0.32(-1.77%) |
Sep 09, 2003 | 18.23 | 18.41 | 18.16 | 18.28 | 1,346,023 | +0.03(+0.17%) |
Sep 08, 2003 | 18.14 | 18.26 | 18.10 | 18.25 | 1,018,730 | +0.13(+0.73%) |
Sep 05, 2003 | 18.10 | 18.26 | 18.03 | 18.12 | 1,696,787 | -0.09(-0.50%) |
Sep 04, 2003 | 17.79 | 18.28 | 17.78 | 18.21 | 1,984,594 | +0.42(+2.36%) |
Sep 03, 2003 | 17.87 | 17.94 | 17.72 | 17.79 | 1,614,087 | -0.12(-0.69%) |
Sep 02, 2003 | 17.87 | 17.92 | 17.66 | 17.92 | 1,368,618 | +0.14(+0.77%) |
Aug 29, 2003 | 17.62 | 17.80 | 17.52 | 17.78 | 807,701 | +0.13(+0.72%) |
Aug 28, 2003 | 17.60 | 17.68 | 17.32 | 17.65 | 726,756 | +0.09(+0.52%) |
Aug 27, 2003 | 17.35 | 17.61 | 17.34 | 17.56 | 828,760 | +0.11(+0.63%) |
Aug 26, 2003 | 17.31 | 17.47 | 17.25 | 17.45 | 1,754,919 | +0.14(+0.79%) |
Aug 25, 2003 | 17.25 | 17.36 | 17.22 | 17.31 | 1,071,159 | +0.06(+0.34%) |
Aug 22, 2003 | 17.57 | 17.67 | 17.25 | 17.25 | 1,482,687 | -0.33(-1.89%) |
Aug 21, 2003 | 17.67 | 17.75 | 17.45 | 17.59 | 2,151,531 | -0.06(-0.36%) |
Aug 20, 2003 | 17.60 | 17.69 | 17.51 | 17.65 | 1,077,959 | -0.06(-0.33%) |
Aug 19, 2003 | 17.77 | 17.86 | 17.60 | 17.71 | 915,629 | -0.06(-0.33%) |
Aug 18, 2003 | 17.69 | 17.79 | 17.62 | 17.77 | 967,838 | +0.07(+0.39%) |
Aug 15, 2003 | 17.71 | 17.71 | 17.46 | 17.70 | 395,515 | -0.00(-0.03%) |
Aug 14, 2003 | 17.47 | 17.77 | 17.40 | 17.71 | 816,037 | +0.23(+1.33%) |
Aug 13, 2003 | 17.37 | 17.55 | 17.31 | 17.47 | 1,012,588 | +0.13(+0.74%) |
Aug 12, 2003 | 17.54 | 17.54 | 17.25 | 17.35 | 1,496,946 | -0.19(-1.09%) |
Aug 11, 2003 | 17.36 | 17.58 | 17.31 | 17.54 | 853,110 | +0.16(+0.92%) |
Aug 08, 2003 | 17.43 | 17.43 | 17.30 | 17.38 | 889,305 | -0.05(-0.29%) |
Aug 07, 2003 | 17.38 | 17.49 | 17.28 | 17.43 | 1,248,186 | +0.13(+0.76%) |
Aug 06, 2003 | 17.25 | 17.53 | 16.98 | 17.30 | 1,781,682 | +0.00(+0.03%) |
Aug 05, 2003 | 17.62 | 17.62 | 17.21 | 17.29 | 2,481,895 | -0.34(-1.91%) |
Aug 04, 2003 | 17.37 | 17.66 | 17.29 | 17.63 | 1,658,399 | +0.21(+1.20%) |
Aug 01, 2003 | 17.37 | 17.49 | 17.34 | 17.42 | 1,668,928 | +0.05(+0.29%) |
Jul 31, 2003 | 17.12 | 17.50 | 17.12 | 17.37 | 1,746,145 | +0.30(+1.74%) |
Jul 30, 2003 | 17.32 | 17.32 | 17.00 | 17.07 | 1,111,522 | -0.21(-1.24%) |
Jul 29, 2003 | 17.37 | 17.51 | 17.20 | 17.29 | 1,627,468 | -0.14(-0.81%) |
Jul 28, 2003 | 17.33 | 17.49 | 17.23 | 17.43 | 1,592,589 | +0.10(+0.58%) |
Jul 25, 2003 | 17.00 | 17.33 | 16.94 | 17.33 | 1,461,409 | +0.37(+2.18%) |
Jul 24, 2003 | 17.16 | 17.36 | 16.95 | 16.96 | 1,401,084 | -0.05(-0.32%) |
Jul 23, 2003 | 17.01 | 17.05 | 16.84 | 17.01 | 1,428,943 | +0.05(+0.30%) |
Jul 22, 2003 | 16.97 | 17.13 | 16.89 | 16.96 | 2,235,329 | +0.10(+0.62%) |
Jul 21, 2003 | 16.87 | 16.94 | 16.52 | 16.86 | 1,740,660 | -0.10(-0.56%) |
Jul 18, 2003 | 16.86 | 17.02 | 16.73 | 16.95 | 1,149,033 | +0.21(+1.25%) |
Jul 17, 2003 | 16.94 | 16.97 | 16.72 | 16.74 | 1,283,285 | -0.16(-0.92%) |
Jul 16, 2003 | 17.19 | 17.26 | 16.67 | 16.90 | 1,713,459 | -0.23(-1.36%) |
Jul 15, 2003 | 17.37 | 17.38 | 16.98 | 17.13 | 1,826,213 | -0.19(-1.10%) |
Jul 14, 2003 | 17.41 | 17.49 | 17.26 | 17.32 | 1,692,181 | -0.01(-0.08%) |
Jul 11, 2003 | 17.42 | 17.50 | 17.22 | 17.34 | 1,670,683 | -0.08(-0.45%) |
Jul 10, 2003 | 17.54 | 17.55 | 17.24 | 17.41 | 1,207,165 | -0.21(-1.16%) |
Jul 09, 2003 | 17.96 | 18.01 | 17.39 | 17.62 | 1,428,065 | -0.39(-2.15%) |
Jul 08, 2003 | 17.84 | 18.01 | 17.64 | 18.01 | 915,848 | +0.17(+0.95%) |
Jul 07, 2003 | 17.64 | 18.14 | 17.58 | 17.84 | 1,452,196 | +0.50(+2.87%) |
Jul 03, 2003 | 17.41 | 17.53 | 17.19 | 17.34 | 655,901 | -0.19(-1.07%) |
Jul 02, 2003 | 17.25 | 17.57 | 17.24 | 17.53 | 1,393,625 | +0.29(+1.67%) |
Jul 01, 2003 | 17.51 | 17.51 | 17.01 | 17.24 | 2,089,012 | -0.27(-1.54%) |
Jun 30, 2003 | 17.25 | 17.64 | 17.25 | 17.51 | 2,044,920 | +0.27(+1.59%) |
Jun 27, 2003 | 17.16 | 17.46 | 17.05 | 17.24 | 1,324,525 | +0.12(+0.69%) |
Jun 26, 2003 | 17.03 | 17.38 | 16.98 | 17.12 | 2,253,536 | +0.04(+0.21%) |
Jun 25, 2003 | 17.26 | 17.35 | 17.00 | 17.08 | 1,377,392 | -0.14(-0.82%) |
Jun 24, 2003 | 17.28 | 17.36 | 17.19 | 17.22 | 1,469,525 | -0.10(-0.58%) |
Jun 23, 2003 | 17.62 | 17.64 | 17.32 | 17.32 | 1,757,113 | -0.30(-1.68%) |
Jun 20, 2003 | 17.63 | 17.72 | 17.55 | 17.62 | 1,744,828 | +0.06(+0.36%) |
Jun 19, 2003 | 17.92 | 18.02 | 17.54 | 17.56 | 1,402,180 | -0.36(-2.04%) |
Jun 18, 2003 | 17.79 | 18.05 | 17.66 | 17.92 | 1,307,195 | +0.13(+0.74%) |
Jun 17, 2003 | 17.72 | 17.85 | 17.57 | 17.79 | 1,552,445 | +0.09(+0.49%) |
Jun 16, 2003 | 17.17 | 17.76 | 17.14 | 17.70 | 1,226,469 | +0.65(+3.80%) |
Jun 13, 2003 | 17.37 | 17.42 | 17.04 | 17.05 | 1,725,305 | -0.16(-0.95%) |
Jun 12, 2003 | 17.32 | 17.38 | 17.12 | 17.22 | 2,305,964 | -0.05(-0.32%) |
Jun 11, 2003 | 17.26 | 17.34 | 17.05 | 17.27 | 2,335,359 | +0.01(+0.08%) |
Jun 10, 2003 | 17.44 | 17.60 | 17.16 | 17.26 | 2,644,883 | -0.26(-1.46%) |
Jun 09, 2003 | 17.63 | 17.81 | 17.51 | 17.51 | 1,481,810 | -0.12(-0.67%) |
Jun 06, 2003 | 17.63 | 18.05 | 17.61 | 17.63 | 2,303,990 | +0.12(+0.68%) |
Jun 05, 2003 | 17.61 | 17.63 | 17.39 | 17.51 | 1,813,051 | -0.09(-0.49%) |
Jun 04, 2003 | 17.64 | 17.87 | 17.50 | 17.60 | 1,924,708 | -0.05(-0.26%) |
Jun 03, 2003 | 17.60 | 17.74 | 17.51 | 17.65 | 1,378,050 | +0.05(+0.29%) |
Jun 02, 2003 | 17.58 | 17.92 | 17.44 | 17.60 | 2,291,705 | +0.09(+0.49%) |
May 30, 2003 | 17.04 | 17.52 | 17.04 | 17.51 | 1,921,637 | +0.52(+3.03%) |
May 29, 2003 | 17.00 | 17.33 | 16.95 | 16.99 | 2,103,929 | +0.02(+0.13%) |
May 28, 2003 | 16.82 | 17.09 | 16.70 | 16.97 | 2,717,931 | +0.14(+0.84%) |
May 27, 2003 | 16.25 | 16.87 | 16.24 | 16.83 | 1,732,763 | +0.59(+3.62%) |
May 23, 2003 | 16.25 | 16.33 | 16.16 | 16.24 | 1,092,656 | +0.09(+0.56%) |
May 22, 2003 | 16.03 | 16.23 | 15.96 | 16.15 | 1,213,526 | +0.10(+0.65%) |
May 21, 2003 | 16.14 | 16.21 | 15.96 | 16.05 | 1,604,874 | -0.20(-1.23%) |
May 20, 2003 | 16.03 | 16.32 | 15.96 | 16.25 | 2,629,527 | +0.24(+1.48%) |
May 19, 2003 | 16.07 | 16.19 | 15.98 | 16.01 | 1,424,117 | -0.06(-0.37%) |
May 16, 2003 | 16.02 | 16.22 | 15.98 | 16.07 | 1,660,592 | -0.10(-0.65%) |
May 15, 2003 | 16.13 | 16.30 | 16.07 | 16.17 | 1,596,976 | +0.05(+0.28%) |
May 14, 2003 | 16.27 | 16.32 | 16.04 | 16.13 | 1,254,328 | -0.05(-0.28%) |
May 13, 2003 | 16.30 | 16.33 | 16.15 | 16.17 | 1,109,328 | -0.15(-0.89%) |
May 12, 2003 | 16.23 | 16.41 | 16.18 | 16.32 | 1,549,813 | +0.05(+0.28%) |
May 09, 2003 | 15.78 | 16.32 | 15.78 | 16.27 | 886,234 | +0.32(+2.00%) |
May 08, 2003 | 16.07 | 16.09 | 15.86 | 15.96 | 1,480,494 | -0.13(-0.79%) |
May 07, 2003 | 16.11 | 16.20 | 16.04 | 16.08 | 1,686,258 | -0.13(-0.82%) |
May 06, 2003 | 16.14 | 16.36 | 16.11 | 16.21 | 1,247,089 | +0.06(+0.40%) |
May 05, 2003 | 16.22 | 16.37 | 16.05 | 16.15 | 1,686,697 | -0.09(-0.53%) |
May 02, 2003 | 16.07 | 16.27 | 16.01 | 16.24 | 1,009,298 | +0.12(+0.76%) |
May 01, 2003 | 15.96 | 16.11 | 15.72 | 16.11 | 1,212,868 | +0.11(+0.68%) |
Apr 30, 2003 | 16.04 | 16.16 | 15.80 | 16.01 | 1,545,206 | -0.07(-0.45%) |
Apr 29, 2003 | 15.98 | 16.16 | 15.82 | 16.08 | 1,131,703 | +0.10(+0.63%) |
Apr 28, 2003 | 15.69 | 16.04 | 15.69 | 15.98 | 1,144,207 | +0.30(+1.89%) |
Apr 25, 2003 | 15.86 | 15.92 | 15.61 | 15.68 | 1,272,316 | -0.25(-1.57%) |
Apr 24, 2003 | 15.97 | 15.98 | 15.81 | 15.93 | 1,914,178 | -0.15(-0.96%) |
Apr 23, 2003 | 15.95 | 16.13 | 15.87 | 16.09 | 1,583,595 | +0.17(+1.06%) |
Apr 22, 2003 | 15.36 | 15.92 | 15.24 | 15.92 | 1,983,278 | +0.52(+3.34%) |
Apr 21, 2003 | 15.18 | 15.52 | 15.13 | 15.40 | 1,364,230 | +0.31(+2.02%) |
Apr 17, 2003 | 15.18 | 15.18 | 14.91 | 15.10 | 1,770,713 | -0.09(-0.57%) |
Apr 16, 2003 | 15.56 | 15.61 | 15.15 | 15.18 | 1,212,210 | -0.26(-1.71%) |
Apr 15, 2003 | 15.41 | 15.60 | 15.28 | 15.45 | 1,507,256 | +0.04(+0.24%) |
Apr 14, 2003 | 15.11 | 15.41 | 15.09 | 15.41 | 913,435 | +0.38(+2.52%) |
Apr 11, 2003 | 15.25 | 15.39 | 14.86 | 15.03 | 1,368,618 | -0.11(-0.75%) |
Apr 10, 2003 | 14.89 | 15.19 | 14.75 | 15.15 | 1,445,176 | +0.37(+2.50%) |
Apr 09, 2003 | 15.09 | 15.27 | 14.78 | 14.78 | 1,422,801 | -0.22(-1.46%) |
Apr 08, 2003 | 15.14 | 15.14 | 14.79 | 15.00 | 1,596,757 | -0.12(-0.81%) |
Apr 07, 2003 | 15.34 | 15.47 | 15.10 | 15.12 | 1,325,622 | +0.01(+0.09%) |
Apr 04, 2003 | 15.07 | 15.13 | 14.91 | 15.11 | 1,790,237 | +0.09(+0.61%) |
Apr 03, 2003 | 14.99 | 15.21 | 14.84 | 15.02 | 1,344,926 | +0.07(+0.49%) |
Apr 02, 2003 | 14.80 | 15.01 | 14.77 | 14.94 | 1,923,830 | +0.33(+2.25%) |
Apr 01, 2003 | 14.54 | 14.68 | 14.41 | 14.61 | 2,047,991 | +0.06(+0.44%) |
Mar 31, 2003 | 14.45 | 14.64 | 14.41 | 14.55 | 2,487,159 | -0.05(-0.37%) |
Mar 28, 2003 | 14.61 | 14.67 | 14.54 | 14.61 | 1,370,592 | -0.00(-0.03%) |
Mar 27, 2003 | 14.45 | 14.70 | 14.40 | 14.61 | 2,450,745 | +0.06(+0.44%) |
Mar 26, 2003 | 14.59 | 14.62 | 14.46 | 14.55 | 981,000 | -0.08(-0.53%) |
Mar 25, 2003 | 14.41 | 14.67 | 14.36 | 14.62 | 1,282,407 | +0.20(+1.36%) |
Mar 24, 2003 | 14.93 | 14.95 | 14.41 | 14.43 | 1,319,260 | -0.52(-3.51%) |
Mar 21, 2003 | 14.79 | 14.95 | 14.69 | 14.95 | 2,100,858 | +0.26(+1.74%) |
Mar 20, 2003 | 14.75 | 15.01 | 14.62 | 14.70 | 1,254,986 | -0.09(-0.62%) |
Mar 19, 2003 | 14.79 | 14.93 | 14.72 | 14.79 | 1,309,389 | -0.04(-0.28%) |
Mar 18, 2003 | 14.72 | 14.87 | 14.54 | 14.83 | 1,586,666 | +0.11(+0.77%) |
Mar 17, 2003 | 14.20 | 14.72 | 14.12 | 14.72 | 1,358,527 | +0.45(+3.13%) |
Mar 14, 2003 | 14.19 | 14.36 | 14.09 | 14.27 | 1,585,789 | +0.11(+0.81%) |
Mar 13, 2003 | 13.86 | 14.18 | 13.70 | 14.15 | 1,280,652 | +0.48(+3.53%) |
Mar 12, 2003 | 13.65 | 13.74 | 13.43 | 13.67 | 1,658,399 | +0.02(+0.17%) |
Mar 11, 2003 | 13.61 | 13.87 | 13.61 | 13.65 | 1,483,565 | +0.02(+0.13%) |
Mar 10, 2003 | 13.88 | 13.89 | 13.63 | 13.63 | 1,480,055 | -0.45(-3.20%) |
Mar 07, 2003 | 13.86 | 14.13 | 13.79 | 14.08 | 1,560,342 | +0.07(+0.52%) |
Mar 06, 2003 | 13.95 | 14.07 | 13.85 | 14.01 | 1,416,000 | -0.01(-0.06%) |
Mar 05, 2003 | 14.03 | 14.14 | 13.95 | 14.02 | 2,030,222 | -0.04(-0.26%) |
Mar 04, 2003 | 14.15 | 14.18 | 14.02 | 14.05 | 2,248,271 | -0.08(-0.55%) |
Mar 03, 2003 | 14.20 | 14.36 | 14.09 | 14.13 | 2,594,868 | -0.02(-0.13%) |
Feb 28, 2003 | 14.13 | 14.33 | 14.07 | 14.15 | 1,799,450 | +0.13(+0.94%) |
Feb 27, 2003 | 14.12 | 14.12 | 13.92 | 14.02 | 2,737,236 | -0.07(-0.52%) |
Feb 26, 2003 | 14.23 | 14.23 | 14.02 | 14.09 | 1,524,147 | -0.15(-1.09%) |
Feb 25, 2003 | 14.04 | 14.25 | 13.95 | 14.25 | 1,821,826 | -0.02(-0.16%) |
Feb 24, 2003 | 14.47 | 14.48 | 14.26 | 14.27 | 1,446,053 | -0.27(-1.85%) |
Feb 21, 2003 | 14.56 | 14.61 | 14.39 | 14.54 | 2,987,531 | +0.02(+0.16%) |
Feb 20, 2003 | 14.65 | 14.67 | 14.47 | 14.51 | 1,420,168 | -0.10(-0.72%) |
Feb 19, 2003 | 14.88 | 14.89 | 14.56 | 14.62 | 1,226,908 | -0.32(-2.17%) |
Feb 18, 2003 | 14.87 | 15.04 | 14.86 | 14.94 | 1,160,879 | +0.16(+1.11%) |
Feb 14, 2003 | 14.54 | 14.78 | 14.51 | 14.78 | 957,089 | +0.24(+1.63%) |
Feb 13, 2003 | 14.62 | 14.63 | 14.41 | 14.54 | 1,586,228 | -0.08(-0.53%) |
Feb 12, 2003 | 14.64 | 14.75 | 14.59 | 14.62 | 1,390,335 | -0.01(-0.09%) |
Feb 11, 2003 | 14.75 | 14.86 | 14.56 | 14.63 | 1,464,919 | -0.05(-0.31%) |
Feb 10, 2003 | 14.62 | 14.79 | 14.47 | 14.68 | 1,829,942 | +0.05(+0.31%) |
Feb 07, 2003 | 14.80 | 14.82 | 14.59 | 14.63 | 1,325,622 | -0.09(-0.62%) |
Feb 06, 2003 | 14.70 | 14.92 | 14.67 | 14.72 | 1,301,053 | +0.03(+0.19%) |
Feb 05, 2003 | 14.82 | 14.95 | 14.65 | 14.70 | 2,028,467 | -0.13(-0.86%) |
Feb 04, 2003 | 14.77 | 14.87 | 14.58 | 14.82 | 1,536,651 | +0.04(+0.25%) |