Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 19.25 | 19.29 | 19.24 | 19.24 | 25,617 | -0.01(-0.06%) |
Nov 26, 2003 | 19.29 | 19.29 | 19.21 | 19.25 | 87,442 | -0.05(-0.24%) |
Nov 25, 2003 | 19.08 | 19.38 | 19.06 | 19.30 | 118,695 | +0.23(+1.23%) |
Nov 24, 2003 | 18.94 | 19.06 | 18.84 | 19.06 | 66,606 | +0.13(+0.68%) |
Nov 21, 2003 | 18.86 | 18.98 | 18.84 | 18.94 | 91,370 | +0.16(+0.87%) |
Nov 20, 2003 | 18.94 | 19.00 | 18.62 | 18.77 | 51,748 | -0.12(-0.62%) |
Nov 19, 2003 | 19.09 | 19.11 | 18.85 | 18.89 | 103,666 | +0.04(+0.19%) |
Nov 18, 2003 | 18.95 | 19.09 | 18.80 | 18.85 | 83,001 | -0.13(-0.68%) |
Nov 17, 2003 | 18.88 | 18.98 | 18.84 | 18.98 | 71,729 | +0.06(+0.31%) |
Nov 14, 2003 | 19.21 | 19.21 | 18.92 | 18.92 | 59,433 | -0.25(-1.31%) |
Nov 13, 2003 | 19.03 | 19.18 | 18.92 | 19.18 | 53,114 | +0.15(+0.77%) |
Nov 12, 2003 | 18.78 | 19.03 | 18.73 | 19.03 | 151,999 | +0.35(+1.85%) |
Nov 11, 2003 | 18.80 | 18.80 | 18.68 | 18.68 | 52,772 | -0.11(-0.59%) |
Nov 10, 2003 | 18.91 | 18.98 | 18.81 | 18.80 | 53,455 | -0.12(-0.62%) |
Nov 07, 2003 | 18.92 | 19.01 | 18.88 | 18.91 | 60,799 | +0.13(+0.69%) |
Nov 06, 2003 | 18.72 | 18.72 | 18.65 | 18.78 | 43,379 | +0.06(+0.31%) |
Nov 05, 2003 | 18.71 | 18.82 | 18.44 | 18.73 | 119,720 | -0.09(-0.50%) |
Nov 04, 2003 | 18.71 | 18.73 | 18.68 | 18.82 | 69,509 | +0.17(+0.91%) |
Nov 03, 2003 | 18.44 | 18.70 | 18.44 | 18.65 | 135,796 | +0.34(+1.85%) |
Oct 31, 2003 | 18.26 | 18.34 | 18.26 | 18.31 | 98,201 | +0.08(+0.45%) |
Oct 30, 2003 | 18.24 | 18.27 | 18.15 | 18.23 | 49,869 | +0.04(+0.19%) |
Oct 29, 2003 | 17.92 | 18.22 | 17.92 | 18.19 | 55,505 | +0.28(+1.54%) |
Oct 28, 2003 | 17.98 | 17.99 | 17.60 | 17.92 | 107,936 | -0.06(-0.33%) |
Oct 27, 2003 | 17.85 | 18.00 | 17.80 | 17.98 | 44,233 | +0.13(+0.72%) |
Oct 24, 2003 | 17.82 | 17.92 | 17.61 | 17.85 | 61,312 | +0.00(+0.00%) |
Oct 23, 2003 | 18.03 | 18.06 | 17.77 | 17.85 | 103,325 | -0.27(-1.49%) |
Oct 22, 2003 | 18.40 | 18.40 | 18.12 | 18.12 | 215,360 | -0.67(-3.55%) |
Oct 21, 2003 | 18.81 | 18.81 | 18.68 | 18.78 | 154,390 | -0.01(-0.03%) |
Oct 20, 2003 | 19.21 | 19.21 | 18.72 | 18.79 | 138,336 | -0.53(-2.76%) |
Oct 17, 2003 | 19.21 | 19.32 | 18.81 | 19.32 | 168,906 | +0.11(+0.58%) |
Oct 16, 2003 | 19.17 | 19.32 | 19.18 | 19.21 | 91,541 | +0.04(+0.21%) |
Oct 15, 2003 | 19.28 | 19.28 | 19.02 | 19.17 | 63,532 | -0.09(-0.49%) |
Oct 14, 2003 | 19.18 | 19.29 | 19.18 | 19.26 | 78,902 | +0.09(+0.46%) |
Oct 13, 2003 | 19.04 | 19.18 | 18.97 | 19.18 | 77,878 | +0.13(+0.71%) |
Oct 10, 2003 | 18.71 | 19.04 | 18.71 | 19.04 | 122,111 | +0.35(+1.85%) |
Oct 09, 2003 | 18.62 | 18.73 | 18.50 | 18.70 | 102,471 | +0.11(+0.57%) |
Oct 08, 2003 | 18.67 | 18.64 | 18.46 | 18.59 | 62,678 | -0.08(-0.41%) |
Oct 07, 2003 | 18.69 | 18.68 | 18.55 | 18.67 | 132,871 | -0.02(-0.13%) |
Oct 06, 2003 | 18.15 | 18.69 | 18.15 | 18.69 | 424,060 | +0.45(+2.47%) |
Oct 03, 2003 | 17.89 | 18.49 | 17.89 | 18.24 | 160,538 | +0.32(+1.80%) |
Oct 02, 2003 | 17.92 | 18.00 | 17.86 | 17.92 | 54,651 | -0.05(-0.29%) |
Oct 01, 2003 | 17.59 | 17.97 | 17.59 | 17.97 | 97,347 | +0.30(+1.69%) |
Sep 30, 2003 | 17.74 | 17.74 | 17.27 | 17.67 | 193,500 | -0.06(-0.36%) |
Sep 29, 2003 | 17.57 | 17.82 | 17.56 | 17.74 | 47,990 | +0.13(+0.77%) |
Sep 26, 2003 | 17.39 | 17.65 | 17.32 | 17.60 | 64,556 | +0.11(+0.64%) |
Sep 25, 2003 | 17.80 | 17.86 | 17.48 | 17.49 | 65,752 | -0.26(-1.45%) |
Sep 24, 2003 | 17.96 | 18.06 | 17.74 | 17.75 | 32,449 | -0.14(-0.79%) |
Sep 23, 2003 | 17.86 | 17.93 | 17.83 | 17.89 | 46,282 | +0.03(+0.16%) |
Sep 22, 2003 | 17.75 | 17.90 | 17.71 | 17.86 | 59,604 | +0.05(+0.26%) |
Sep 19, 2003 | 17.81 | 17.92 | 17.71 | 17.81 | 128,772 | +0.01(+0.07%) |
Sep 18, 2003 | 17.71 | 17.80 | 17.71 | 17.80 | 48,503 | +0.06(+0.33%) |
Sep 17, 2003 | 17.98 | 17.98 | 17.46 | 17.74 | 57,554 | -0.26(-1.43%) |
Sep 16, 2003 | 17.93 | 18.00 | 17.74 | 18.00 | 47,136 | +0.06(+0.36%) |
Sep 15, 2003 | 17.93 | 18.08 | 17.77 | 17.93 | 91,711 | +0.05(+0.26%) |
Sep 12, 2003 | 18.09 | 18.12 | 17.86 | 17.89 | 52,089 | -0.16(-0.91%) |
Sep 11, 2003 | 18.10 | 18.15 | 17.93 | 18.05 | 79,073 | -0.01(-0.03%) |
Sep 10, 2003 | 18.18 | 18.18 | 18.03 | 18.06 | 83,001 | -0.15(-0.84%) |
Sep 09, 2003 | 18.28 | 18.28 | 18.10 | 18.21 | 76,170 | -0.06(-0.32%) |
Sep 08, 2003 | 18.16 | 18.41 | 18.15 | 18.27 | 88,637 | +0.13(+0.71%) |
Sep 05, 2003 | 17.86 | 18.20 | 17.86 | 18.14 | 326,029 | +0.23(+1.31%) |
Sep 04, 2003 | 17.86 | 18.05 | 17.84 | 17.91 | 67,631 | +0.04(+0.23%) |
Sep 03, 2003 | 17.57 | 17.91 | 17.50 | 17.86 | 130,650 | +0.30(+1.70%) |
Sep 02, 2003 | 17.21 | 17.57 | 17.21 | 17.57 | 66,606 | +0.36(+2.08%) |
Aug 29, 2003 | 17.45 | 17.53 | 17.21 | 17.21 | 114,426 | -0.30(-1.71%) |
Aug 28, 2003 | 17.36 | 17.57 | 17.36 | 17.51 | 76,170 | +0.15(+0.84%) |
Aug 27, 2003 | 17.48 | 17.53 | 17.28 | 17.36 | 164,466 | -0.12(-0.67%) |
Aug 26, 2003 | 17.48 | 17.54 | 17.16 | 17.48 | 95,981 | -0.04(-0.20%) |
Aug 25, 2003 | 17.39 | 17.51 | 17.27 | 17.51 | 53,626 | +0.06(+0.37%) |
Aug 22, 2003 | 17.54 | 17.54 | 17.33 | 17.45 | 49,527 | -0.09(-0.50%) |
Aug 21, 2003 | 17.45 | 17.57 | 17.42 | 17.54 | 274,281 | +0.03(+0.17%) |
Aug 20, 2003 | 17.45 | 17.53 | 17.27 | 17.51 | 80,781 | +0.00(+0.00%) |
Aug 19, 2003 | 17.48 | 17.51 | 17.30 | 17.51 | 105,033 | +0.09(+0.50%) |
Aug 18, 2003 | 16.98 | 17.46 | 16.98 | 17.42 | 170,956 | +0.47(+2.76%) |
Aug 15, 2003 | 17.10 | 17.20 | 16.95 | 16.95 | 42,354 | -0.19(-1.09%) |
Aug 14, 2003 | 17.01 | 17.18 | 16.98 | 17.14 | 47,478 | +0.07(+0.41%) |
Aug 13, 2003 | 17.13 | 17.18 | 17.07 | 17.07 | 53,285 | -0.04(-0.21%) |
Aug 12, 2003 | 17.05 | 17.16 | 16.99 | 17.10 | 56,359 | +0.07(+0.41%) |
Aug 11, 2003 | 16.83 | 17.04 | 16.83 | 17.03 | 50,723 | +0.18(+1.08%) |
Aug 08, 2003 | 16.72 | 16.92 | 16.63 | 16.85 | 56,188 | +0.13(+0.81%) |
Aug 07, 2003 | 16.63 | 16.72 | 16.44 | 16.72 | 46,453 | +0.06(+0.35%) |
Aug 06, 2003 | 16.56 | 16.73 | 16.51 | 16.66 | 54,480 | -0.05(-0.28%) |
Aug 05, 2003 | 17.10 | 17.10 | 16.69 | 16.71 | 72,242 | -0.36(-2.09%) |
Aug 04, 2003 | 17.39 | 17.40 | 16.98 | 17.06 | 111,693 | +0.04(+0.21%) |
Aug 01, 2003 | 16.78 | 17.06 | 16.72 | 17.03 | 83,343 | +0.28(+1.68%) |
Jul 31, 2003 | 17.00 | 17.13 | 16.73 | 16.75 | 88,637 | -0.22(-1.31%) |
Jul 30, 2003 | 16.86 | 16.97 | 16.78 | 16.97 | 37,743 | +0.11(+0.62%) |
Jul 29, 2003 | 16.74 | 16.86 | 16.65 | 16.86 | 32,961 | +0.05(+0.31%) |
Jul 28, 2003 | 16.63 | 16.86 | 16.63 | 16.81 | 28,350 | +0.07(+0.42%) |
Jul 25, 2003 | 16.51 | 16.75 | 16.51 | 16.74 | 75,316 | +0.16(+0.99%) |
Jul 24, 2003 | 16.28 | 16.62 | 16.28 | 16.58 | 45,428 | +0.18(+1.11%) |
Jul 23, 2003 | 16.66 | 16.66 | 16.32 | 16.39 | 51,918 | -0.18(-1.06%) |
Jul 22, 2003 | 16.72 | 16.73 | 16.48 | 16.57 | 55,505 | -0.56(-3.25%) |
Jul 21, 2003 | 17.00 | 17.18 | 17.00 | 17.13 | 122,111 | +0.12(+0.72%) |
Jul 18, 2003 | 16.83 | 17.00 | 16.75 | 17.00 | 66,777 | +0.21(+1.26%) |
Jul 17, 2003 | 16.86 | 16.95 | 16.75 | 16.79 | 84,538 | -0.13(-0.76%) |
Jul 16, 2003 | 16.92 | 17.01 | 16.80 | 16.92 | 163,612 | -0.09(-0.52%) |
Jul 15, 2003 | 16.86 | 17.02 | 16.75 | 17.01 | 87,271 | +0.12(+0.69%) |
Jul 14, 2003 | 16.72 | 16.89 | 16.59 | 16.89 | 165,320 | +0.19(+1.16%) |
Jul 11, 2003 | 16.72 | 16.80 | 16.54 | 16.70 | 98,030 | +0.01(+0.04%) |
Jul 10, 2003 | 16.63 | 16.76 | 16.45 | 16.69 | 74,462 | +0.02(+0.10%) |
Jul 09, 2003 | 16.75 | 16.81 | 16.54 | 16.68 | 94,444 | -0.07(-0.42%) |
Jul 08, 2003 | 16.75 | 16.86 | 16.69 | 16.75 | 128,089 | -0.12(-0.70%) |
Jul 07, 2003 | 16.31 | 16.86 | 16.31 | 16.86 | 72,754 | +0.60(+3.67%) |
Jul 03, 2003 | 16.25 | 16.28 | 16.19 | 16.27 | 43,721 | -0.01(-0.04%) |
Jul 02, 2003 | 15.97 | 16.31 | 15.93 | 16.27 | 56,700 | +0.27(+1.68%) |
Jul 01, 2003 | 15.81 | 16.03 | 15.66 | 16.00 | 69,851 | +0.19(+1.18%) |
Jun 30, 2003 | 15.84 | 15.93 | 15.78 | 15.82 | 106,570 | -0.04(-0.26%) |
Jun 27, 2003 | 16.01 | 16.07 | 15.79 | 15.86 | 48,844 | -0.13(-0.81%) |
Jun 26, 2003 | 15.63 | 16.07 | 15.61 | 15.98 | 57,725 | +0.38(+2.44%) |
Jun 25, 2003 | 15.55 | 15.63 | 15.49 | 15.60 | 96,493 | +0.06(+0.38%) |
Jun 24, 2003 | 15.60 | 15.66 | 15.52 | 15.55 | 47,990 | +0.00(+0.00%) |
Jun 23, 2003 | 15.78 | 15.78 | 15.52 | 15.55 | 41,500 | -0.25(-1.56%) |
Jun 20, 2003 | 15.81 | 15.93 | 15.75 | 15.79 | 46,453 | -0.02(-0.11%) |
Jun 19, 2003 | 15.86 | 15.96 | 15.81 | 15.81 | 42,013 | -0.08(-0.48%) |
Jun 18, 2003 | 15.87 | 15.92 | 15.81 | 15.89 | 189,742 | -0.02(-0.11%) |
Jun 17, 2003 | 15.98 | 15.98 | 15.80 | 15.90 | 82,318 | -0.05(-0.33%) |
Jun 16, 2003 | 15.89 | 16.06 | 15.87 | 15.96 | 67,801 | +0.09(+0.55%) |
Jun 13, 2003 | 15.84 | 15.93 | 15.81 | 15.87 | 54,309 | -0.11(-0.70%) |
Jun 12, 2003 | 15.84 | 15.98 | 15.79 | 15.98 | 141,068 | +0.14(+0.89%) |
Jun 11, 2003 | 15.89 | 15.89 | 15.72 | 15.84 | 240,807 | -0.02(-0.11%) |
Jun 10, 2003 | 15.52 | 15.86 | 15.52 | 15.86 | 37,914 | +0.34(+2.19%) |
Jun 09, 2003 | 15.66 | 15.83 | 15.52 | 15.52 | 69,680 | -0.18(-1.12%) |
Jun 06, 2003 | 15.75 | 15.81 | 15.69 | 15.69 | 52,089 | -0.06(-0.37%) |
Jun 05, 2003 | 15.67 | 15.90 | 15.66 | 15.75 | 34,498 | +0.02(+0.15%) |
Jun 04, 2003 | 15.40 | 15.83 | 15.36 | 15.73 | 52,089 | +0.33(+2.13%) |
Jun 03, 2003 | 15.49 | 15.56 | 15.32 | 15.40 | 29,204 | -0.12(-0.75%) |
Jun 02, 2003 | 15.25 | 15.52 | 15.22 | 15.52 | 74,974 | +0.15(+0.95%) |
May 30, 2003 | 15.37 | 15.52 | 15.24 | 15.37 | 95,981 | +0.06(+0.38%) |
May 29, 2003 | 15.75 | 15.80 | 15.17 | 15.31 | 75,658 | -0.42(-2.64%) |
May 28, 2003 | 15.93 | 15.93 | 15.72 | 15.73 | 130,480 | -0.12(-0.78%) |
May 27, 2003 | 15.90 | 15.92 | 15.72 | 15.85 | 54,309 | +0.03(+0.19%) |
May 23, 2003 | 15.78 | 15.87 | 15.75 | 15.82 | 54,822 | +0.02(+0.11%) |
May 22, 2003 | 15.78 | 15.87 | 15.75 | 15.80 | 60,287 | -0.01(-0.04%) |
May 21, 2003 | 15.87 | 15.87 | 15.73 | 15.81 | 49,186 | -0.06(-0.37%) |
May 20, 2003 | 15.76 | 15.87 | 15.76 | 15.87 | 94,273 | +0.11(+0.71%) |
May 19, 2003 | 15.79 | 15.81 | 15.28 | 15.76 | 74,974 | -0.04(-0.22%) |
May 16, 2003 | 15.81 | 15.81 | 15.72 | 15.79 | 65,069 | -0.01(-0.04%) |
May 15, 2003 | 15.71 | 15.81 | 15.71 | 15.80 | 86,075 | +0.05(+0.30%) |
May 14, 2003 | 15.81 | 15.84 | 15.69 | 15.75 | 99,567 | -0.05(-0.30%) |
May 13, 2003 | 15.81 | 15.81 | 15.74 | 15.80 | 51,918 | -0.01(-0.07%) |
May 12, 2003 | 15.72 | 15.83 | 15.72 | 15.81 | 51,577 | +0.12(+0.75%) |
May 09, 2003 | 15.55 | 15.83 | 15.52 | 15.69 | 58,237 | +0.15(+0.94%) |
May 08, 2003 | 15.46 | 15.69 | 15.45 | 15.55 | 58,237 | +0.06(+0.38%) |
May 07, 2003 | 15.52 | 15.59 | 15.44 | 15.49 | 77,878 | -0.05(-0.34%) |
May 06, 2003 | 15.40 | 15.59 | 15.40 | 15.54 | 83,514 | +0.08(+0.53%) |
May 05, 2003 | 15.28 | 15.58 | 15.28 | 15.46 | 88,979 | +0.21(+1.34%) |
May 02, 2003 | 15.19 | 15.45 | 15.19 | 15.25 | 45,087 | +0.09(+0.62%) |
May 01, 2003 | 15.11 | 15.16 | 14.92 | 15.16 | 77,024 | +0.11(+0.74%) |
Apr 30, 2003 | 14.90 | 15.19 | 14.89 | 15.05 | 64,727 | +0.01(+0.04%) |
Apr 29, 2003 | 15.22 | 15.22 | 15.01 | 15.04 | 74,974 | -0.18(-1.15%) |
Apr 28, 2003 | 15.05 | 15.22 | 15.04 | 15.22 | 96,664 | +0.20(+1.33%) |
Apr 25, 2003 | 14.96 | 15.11 | 14.93 | 15.02 | 74,120 | +0.03(+0.19%) |
Apr 24, 2003 | 14.93 | 15.01 | 14.81 | 14.99 | 134,749 | +0.00(+0.00%) |
Apr 23, 2003 | 14.81 | 15.00 | 14.73 | 14.99 | 98,372 | +0.13(+0.91%) |
Apr 22, 2003 | 14.51 | 14.87 | 14.38 | 14.85 | 85,392 | -0.01(-0.08%) |
Apr 21, 2003 | 14.80 | 14.93 | 14.73 | 14.87 | 62,336 | +0.08(+0.55%) |
Apr 17, 2003 | 14.64 | 14.93 | 14.62 | 14.78 | 74,462 | +0.15(+1.00%) |
Apr 16, 2003 | 14.43 | 14.64 | 14.36 | 14.64 | 187,693 | +0.29(+2.00%) |
Apr 15, 2003 | 14.34 | 14.40 | 14.30 | 14.35 | 33,986 | +0.01(+0.08%) |
Apr 14, 2003 | 14.14 | 14.34 | 14.13 | 14.34 | 64,044 | +0.27(+1.91%) |
Apr 11, 2003 | 14.11 | 14.16 | 14.03 | 14.07 | 71,217 | -0.03(-0.21%) |
Apr 10, 2003 | 14.10 | 14.17 | 14.10 | 14.10 | 54,822 | -0.01(-0.08%) |
Apr 09, 2003 | 14.16 | 14.19 | 13.99 | 14.11 | 84,709 | -0.03(-0.21%) |
Apr 08, 2003 | 14.20 | 14.20 | 14.08 | 14.14 | 26,471 | -0.05(-0.33%) |
Apr 07, 2003 | 14.05 | 14.19 | 14.04 | 14.19 | 51,577 | +0.15(+1.04%) |
Apr 04, 2003 | 14.05 | 14.10 | 13.98 | 14.04 | 46,624 | +0.00(+0.00%) |
Apr 03, 2003 | 14.08 | 14.08 | 13.97 | 14.04 | 22,543 | -0.04(-0.25%) |
Apr 02, 2003 | 14.05 | 14.09 | 14.03 | 14.08 | 78,219 | +0.02(+0.17%) |
Apr 01, 2003 | 13.88 | 14.05 | 13.86 | 14.05 | 51,748 | +0.18(+1.27%) |
Mar 31, 2003 | 13.94 | 13.98 | 13.87 | 13.88 | 38,085 | -0.09(-0.63%) |
Mar 28, 2003 | 14.04 | 14.07 | 13.95 | 13.96 | 46,112 | -0.06(-0.42%) |
Mar 27, 2003 | 14.04 | 14.04 | 13.92 | 14.02 | 43,379 | +0.03(+0.21%) |
Mar 26, 2003 | 14.08 | 14.09 | 13.99 | 13.99 | 65,581 | -0.09(-0.62%) |
Mar 25, 2003 | 13.96 | 14.11 | 13.96 | 14.08 | 41,159 | +0.09(+0.63%) |
Mar 24, 2003 | 14.11 | 14.11 | 13.94 | 13.99 | 46,966 | -0.11(-0.79%) |
Mar 21, 2003 | 14.04 | 14.14 | 14.00 | 14.11 | 110,839 | +0.10(+0.71%) |
Mar 20, 2003 | 13.88 | 14.05 | 13.87 | 14.01 | 116,134 | +0.04(+0.29%) |
Mar 19, 2003 | 13.96 | 14.04 | 13.89 | 13.96 | 60,458 | -0.03(-0.21%) |
Mar 18, 2003 | 13.96 | 14.05 | 13.93 | 13.99 | 26,813 | +0.01(+0.04%) |
Mar 17, 2003 | 13.82 | 13.99 | 13.82 | 13.99 | 68,655 | +0.15(+1.10%) |
Mar 14, 2003 | 13.76 | 13.84 | 13.70 | 13.84 | 153,194 | +0.02(+0.17%) |
Mar 13, 2003 | 13.71 | 13.82 | 13.70 | 13.81 | 25,959 | +0.10(+0.73%) |
Mar 12, 2003 | 13.67 | 13.71 | 13.58 | 13.71 | 31,766 | +0.07(+0.52%) |
Mar 11, 2003 | 13.68 | 13.74 | 13.53 | 13.64 | 65,069 | -0.04(-0.26%) |
Mar 10, 2003 | 13.75 | 13.77 | 13.65 | 13.68 | 51,406 | -0.08(-0.55%) |
Mar 07, 2003 | 13.81 | 13.81 | 13.75 | 13.75 | 128,089 | -0.02(-0.17%) |
Mar 06, 2003 | 13.78 | 13.82 | 13.75 | 13.78 | 33,815 | +0.02(+0.13%) |
Mar 05, 2003 | 13.71 | 13.79 | 13.68 | 13.76 | 44,233 | +0.03(+0.21%) |
Mar 04, 2003 | 13.79 | 13.79 | 13.70 | 13.73 | 43,379 | -0.04(-0.30%) |
Mar 03, 2003 | 13.65 | 13.81 | 13.65 | 13.77 | 41,842 | +0.12(+0.90%) |
Feb 28, 2003 | 13.81 | 13.82 | 13.65 | 13.65 | 159,684 | -0.14(-1.02%) |
Feb 27, 2003 | 13.72 | 13.80 | 13.65 | 13.79 | 40,305 | +0.10(+0.73%) |
Feb 26, 2003 | 13.74 | 13.81 | 13.66 | 13.69 | 49,527 | -0.05(-0.34%) |
Feb 25, 2003 | 13.74 | 13.82 | 13.64 | 13.74 | 75,145 | +0.01(+0.04%) |
Feb 24, 2003 | 13.80 | 13.81 | 13.70 | 13.73 | 50,381 | +0.00(+0.00%) |
Feb 21, 2003 | 13.78 | 13.81 | 13.71 | 13.73 | 64,556 | -0.01(-0.09%) |
Feb 20, 2003 | 13.79 | 13.81 | 13.74 | 13.74 | 53,797 | -0.02(-0.13%) |
Feb 19, 2003 | 13.79 | 13.82 | 13.73 | 13.76 | 45,770 | -0.05(-0.38%) |
Feb 18, 2003 | 13.76 | 13.82 | 13.73 | 13.81 | 87,442 | +0.08(+0.55%) |
Feb 14, 2003 | 13.74 | 13.79 | 13.61 | 13.74 | 106,057 | -0.02(-0.17%) |
Feb 13, 2003 | 13.59 | 13.76 | 13.56 | 13.76 | 37,231 | +0.17(+1.25%) |
Feb 12, 2003 | 13.67 | 13.67 | 13.54 | 13.59 | 53,797 | -0.05(-0.39%) |
Feb 11, 2003 | 13.81 | 13.82 | 13.61 | 13.64 | 73,950 | -0.15(-1.06%) |
Feb 10, 2003 | 13.75 | 13.80 | 13.70 | 13.79 | 104,520 | +0.08(+0.60%) |
Feb 07, 2003 | 13.87 | 13.88 | 13.71 | 13.71 | 57,554 | -0.19(-1.35%) |
Feb 06, 2003 | 13.97 | 13.99 | 13.81 | 13.89 | 30,229 | -0.07(-0.50%) |
Feb 05, 2003 | 13.91 | 14.00 | 13.88 | 13.96 | 25,276 | +0.08(+0.55%) |
Feb 04, 2003 | 13.89 | 13.92 | 13.84 | 13.89 | 61,653 | -0.03(-0.21%) |
Feb 03, 2003 | 14.02 | 14.07 | 13.91 | 13.92 | 39,451 | -0.02(-0.13%) |
Jan 31, 2003 | 13.76 | 13.94 | 13.76 | 13.94 | 50,723 | +0.12(+0.85%) |
Jan 30, 2003 | 13.92 | 13.94 | 13.81 | 13.82 | 38,939 | -0.06(-0.42%) |
Jan 29, 2003 | 13.74 | 13.88 | 13.72 | 13.88 | 82,489 | +0.14(+1.02%) |
Jan 28, 2003 | 13.76 | 13.81 | 13.71 | 13.74 | 90,687 | +0.03(+0.21%) |
Jan 27, 2003 | 13.77 | 13.85 | 13.71 | 13.71 | 91,711 | -0.06(-0.43%) |
Jan 24, 2003 | 13.91 | 13.91 | 13.77 | 13.77 | 80,781 | -0.12(-0.89%) |
Jan 23, 2003 | 13.96 | 13.96 | 13.82 | 13.89 | 48,503 | -0.01(-0.04%) |
Jan 22, 2003 | 13.82 | 13.92 | 13.81 | 13.89 | 70,022 | -0.26(-1.82%) |
Jan 21, 2003 | 14.14 | 14.23 | 14.14 | 14.15 | 142,947 | +0.01(+0.08%) |
Jan 17, 2003 | 14.26 | 14.26 | 14.14 | 14.14 | 73,950 | -0.08(-0.54%) |
Jan 16, 2003 | 14.33 | 14.34 | 14.20 | 14.22 | 56,530 | -0.12(-0.82%) |
Jan 15, 2003 | 14.36 | 14.37 | 14.23 | 14.33 | 55,334 | -0.02(-0.12%) |
Jan 14, 2003 | 14.37 | 14.40 | 14.33 | 14.35 | 134,749 | +0.02(+0.12%) |
Jan 13, 2003 | 14.35 | 14.37 | 14.30 | 14.33 | 78,561 | +0.08(+0.58%) |
Jan 10, 2003 | 14.17 | 14.29 | 14.17 | 14.25 | 51,748 | -0.02(-0.16%) |
Jan 09, 2003 | 14.29 | 14.35 | 14.18 | 14.28 | 37,231 | +0.08(+0.54%) |
Jan 08, 2003 | 14.29 | 14.35 | 14.20 | 14.20 | 50,552 | -0.13(-0.90%) |
Jan 07, 2003 | 14.58 | 14.61 | 14.21 | 14.33 | 106,570 | -0.22(-1.49%) |
Jan 06, 2003 | 14.61 | 14.63 | 14.54 | 14.54 | 89,662 | +0.02(+0.16%) |
Jan 03, 2003 | 14.42 | 14.58 | 14.35 | 14.52 | 42,525 | +0.06(+0.40%) |
Jan 02, 2003 | 14.39 | 14.53 | 14.39 | 14.46 | 76,170 | +0.15(+1.02%) |
Dec 31, 2002 | 14.29 | 14.50 | 14.29 | 14.32 | 117,842 | -0.03(-0.20%) |
Dec 30, 2002 | 14.15 | 14.35 | 14.14 | 14.35 | 85,905 | +0.16(+1.16%) |
Dec 27, 2002 | 14.16 | 14.42 | 14.12 | 14.18 | 47,649 | +0.02(+0.17%) |
Dec 26, 2002 | 14.14 | 14.18 | 13.93 | 14.16 | 70,705 | +0.05(+0.33%) |
Dec 24, 2002 | 13.99 | 14.11 | 13.99 | 14.11 | 4,611 | +0.12(+0.84%) |
Dec 23, 2002 | 14.05 | 14.10 | 13.91 | 13.99 | 63,873 | +0.03(+0.21%) |
Dec 20, 2002 | 14.04 | 14.04 | 13.85 | 13.96 | 123,477 | -0.08(-0.54%) |
Dec 19, 2002 | 14.05 | 14.11 | 13.86 | 14.04 | 84,709 | -0.13(-0.91%) |
Dec 18, 2002 | 14.28 | 14.28 | 14.08 | 14.17 | 32,620 | -0.11(-0.78%) |
Dec 17, 2002 | 14.37 | 14.37 | 14.20 | 14.28 | 48,161 | -0.06(-0.45%) |
Dec 16, 2002 | 14.37 | 14.37 | 14.17 | 14.35 | 37,914 | +0.01(+0.08%) |
Dec 13, 2002 | 14.32 | 14.40 | 14.32 | 14.33 | 76,341 | -0.01(-0.04%) |
Dec 12, 2002 | 14.35 | 14.49 | 14.32 | 14.34 | 47,136 | -0.01(-0.04%) |
Dec 11, 2002 | 14.35 | 14.49 | 14.29 | 14.35 | 36,889 | -0.02(-0.16%) |
Dec 10, 2002 | 14.51 | 14.53 | 14.35 | 14.37 | 94,615 | -0.12(-0.85%) |
Dec 09, 2002 | 14.47 | 14.59 | 14.40 | 14.49 | 60,287 | -0.03(-0.20%) |
Dec 06, 2002 | 14.52 | 14.52 | 14.41 | 14.52 | 57,042 | +0.00(+0.00%) |
Dec 05, 2002 | 14.56 | 14.63 | 14.52 | 14.52 | 51,918 | -0.08(-0.56%) |
Dec 04, 2002 | 14.54 | 14.64 | 14.51 | 14.60 | 34,157 | +0.05(+0.32%) |
Dec 03, 2002 | 14.58 | 14.64 | 14.56 | 14.56 | 58,750 | -0.08(-0.52%) |