Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 20.15 | 20.40 | 20.15 | 20.31 | 108,532 | +0.30(+1.48%) |
Dec 30, 2003 | 19.88 | 20.14 | 19.91 | 20.02 | 169,861 | +0.13(+0.68%) |
Dec 29, 2003 | 19.84 | 20.02 | 19.77 | 19.88 | 45,160 | +0.01(+0.03%) |
Dec 26, 2003 | 19.91 | 19.96 | 19.86 | 19.88 | 20,071 | +0.02(+0.11%) |
Dec 24, 2003 | 19.61 | 19.91 | 19.61 | 19.86 | 46,461 | +0.36(+1.82%) |
Dec 23, 2003 | 19.71 | 19.81 | 19.37 | 19.50 | 128,789 | +0.02(+0.11%) |
Dec 22, 2003 | 19.40 | 19.63 | 19.40 | 19.48 | 273,376 | +0.22(+1.12%) |
Dec 19, 2003 | 19.40 | 19.40 | 19.10 | 19.26 | 181,197 | -0.54(-2.74%) |
Dec 18, 2003 | 19.33 | 19.80 | 19.53 | 19.81 | 111,134 | +0.56(+2.94%) |
Dec 17, 2003 | 19.16 | 19.34 | 19.16 | 19.24 | 33,080 | -0.02(-0.11%) |
Dec 16, 2003 | 18.94 | 19.28 | 19.09 | 19.26 | 63,558 | +0.33(+1.73%) |
Dec 15, 2003 | 18.99 | 19.08 | 18.91 | 18.94 | 74,523 | +0.20(+1.09%) |
Dec 12, 2003 | 18.64 | 18.71 | 18.46 | 18.73 | 70,992 | +0.11(+0.61%) |
Dec 11, 2003 | 18.28 | 18.73 | 18.27 | 18.62 | 126,002 | +0.00(+0.00%) |
Dec 10, 2003 | 18.49 | 18.72 | 18.49 | 18.62 | 113,736 | +0.35(+1.91%) |
Dec 09, 2003 | 18.42 | 18.42 | 18.26 | 18.27 | 167,073 | -0.19(-1.02%) |
Dec 08, 2003 | 18.30 | 18.48 | 18.29 | 18.46 | 70,620 | +0.19(+1.03%) |
Dec 05, 2003 | 18.18 | 18.26 | 18.17 | 18.27 | 73,594 | +0.06(+0.35%) |
Dec 04, 2003 | 18.21 | 18.26 | 18.11 | 18.20 | 412,759 | -0.20(-1.08%) |
Dec 03, 2003 | 18.32 | 18.55 | 18.29 | 18.40 | 93,851 | +0.27(+1.48%) |
Dec 02, 2003 | 18.04 | 18.23 | 18.02 | 18.13 | 81,028 | -0.04(-0.24%) |
Dec 01, 2003 | 18.12 | 18.31 | 18.02 | 18.18 | 183,799 | +0.03(+0.18%) |
Nov 28, 2003 | 18.11 | 18.23 | 18.09 | 18.14 | 46,461 | -0.07(-0.38%) |
Nov 26, 2003 | 17.95 | 18.28 | 17.95 | 18.21 | 75,638 | +0.05(+0.30%) |
Nov 25, 2003 | 18.26 | 18.26 | 18.00 | 18.16 | 215,579 | -0.08(-0.44%) |
Nov 24, 2003 | 18.07 | 18.28 | 18.02 | 18.24 | 494,902 | +0.40(+2.23%) |
Nov 21, 2003 | 17.66 | 17.94 | 17.66 | 17.84 | 49,620 | +0.25(+1.41%) |
Nov 20, 2003 | 17.44 | 17.76 | 17.44 | 17.60 | 451,229 | -0.23(-1.27%) |
Nov 19, 2003 | 17.67 | 17.82 | 17.60 | 17.82 | 88,275 | -0.16(-0.87%) |
Nov 18, 2003 | 17.98 | 18.08 | 17.91 | 17.98 | 131,391 | +0.27(+1.52%) |
Nov 17, 2003 | 17.81 | 17.82 | 17.60 | 17.71 | 79,727 | -0.16(-0.87%) |
Nov 14, 2003 | 17.67 | 17.99 | 17.67 | 17.86 | 162,241 | +0.72(+4.21%) |
Nov 13, 2003 | 16.97 | 17.19 | 16.83 | 17.14 | 116,338 | +0.10(+0.57%) |
Nov 12, 2003 | 16.78 | 17.08 | 16.78 | 17.05 | 62,443 | +0.43(+2.56%) |
Nov 11, 2003 | 16.70 | 16.77 | 16.58 | 16.62 | 98,869 | -0.02(-0.10%) |
Nov 10, 2003 | 16.92 | 16.76 | 16.63 | 16.64 | 166,330 | -0.29(-1.69%) |
Nov 07, 2003 | 16.70 | 16.96 | 16.60 | 16.92 | 58,540 | +0.19(+1.13%) |
Nov 06, 2003 | 16.59 | 16.74 | 16.57 | 16.73 | 46,275 | -0.04(-0.22%) |
Nov 05, 2003 | 16.87 | 16.81 | 16.70 | 16.77 | 33,451 | -0.04(-0.22%) |
Nov 04, 2003 | 16.87 | 16.89 | 16.81 | 16.81 | 34,009 | -0.02(-0.10%) |
Nov 03, 2003 | 16.63 | 16.89 | 16.71 | 16.83 | 41,443 | +0.24(+1.43%) |
Oct 31, 2003 | 16.90 | 16.62 | 16.36 | 16.59 | 127,860 | -0.31(-1.85%) |
Oct 30, 2003 | 16.91 | 16.99 | 16.80 | 16.90 | 89,205 | +0.12(+0.74%) |
Oct 29, 2003 | 16.66 | 16.90 | 16.63 | 16.78 | 29,920 | +0.00(+0.00%) |
Oct 28, 2003 | 16.64 | 16.86 | 16.60 | 16.78 | 73,594 | +0.13(+0.81%) |
Oct 27, 2003 | 16.74 | 16.86 | 16.59 | 16.64 | 87,346 | +0.08(+0.49%) |
Oct 24, 2003 | 16.43 | 16.60 | 16.38 | 16.56 | 62,071 | +0.10(+0.59%) |
Oct 23, 2003 | 16.35 | 16.57 | 16.32 | 16.47 | 147,560 | -0.11(-0.65%) |
Oct 22, 2003 | 16.69 | 16.72 | 16.49 | 16.57 | 252,004 | -0.54(-3.14%) |
Oct 21, 2003 | 16.97 | 17.16 | 16.96 | 17.11 | 250,703 | +0.37(+2.19%) |
Oct 20, 2003 | 16.44 | 16.84 | 16.44 | 16.75 | 69,691 | +0.23(+1.40%) |
Oct 17, 2003 | 16.65 | 16.64 | 16.49 | 16.51 | 65,602 | -0.14(-0.84%) |
Oct 16, 2003 | 16.61 | 16.73 | 16.49 | 16.65 | 95,337 | -0.01(-0.06%) |
Oct 15, 2003 | 16.70 | 16.73 | 16.48 | 16.66 | 72,479 | -0.04(-0.26%) |
Oct 14, 2003 | 16.62 | 16.81 | 16.56 | 16.71 | 52,036 | -0.13(-0.80%) |
Oct 13, 2003 | 16.74 | 16.86 | 16.69 | 16.84 | 26,389 | +0.06(+0.35%) |
Oct 10, 2003 | 16.71 | 16.85 | 16.71 | 16.78 | 49,806 | +0.01(+0.03%) |
Oct 09, 2003 | 16.80 | 16.90 | 16.76 | 16.78 | 44,045 | +0.18(+1.07%) |
Oct 08, 2003 | 16.79 | 16.79 | 16.68 | 16.60 | 44,974 | -0.11(-0.64%) |
Oct 07, 2003 | 16.51 | 16.73 | 16.45 | 16.71 | 115,223 | -0.16(-0.93%) |
Oct 06, 2003 | 16.65 | 16.85 | 16.63 | 16.86 | 281,182 | -0.19(-1.14%) |
Oct 03, 2003 | 16.75 | 17.09 | 16.75 | 17.06 | 65,231 | +0.63(+3.83%) |
Oct 02, 2003 | 16.38 | 16.53 | 16.38 | 16.43 | 71,921 | -0.23(-1.36%) |
Oct 01, 2003 | 16.43 | 16.74 | 16.43 | 16.65 | 86,603 | +0.39(+2.42%) |
Sep 30, 2003 | 16.38 | 16.48 | 16.24 | 16.26 | 114,665 | -0.12(-0.76%) |
Sep 29, 2003 | 16.30 | 16.42 | 16.29 | 16.38 | 302,925 | -0.19(-1.14%) |
Sep 26, 2003 | 16.57 | 16.57 | 16.47 | 16.57 | 31,035 | +0.00(+0.00%) |
Sep 25, 2003 | 16.47 | 16.68 | 16.47 | 16.57 | 48,319 | +0.09(+0.55%) |
Sep 24, 2003 | 16.76 | 16.76 | 16.41 | 16.48 | 219,481 | -0.36(-2.14%) |
Sep 23, 2003 | 16.76 | 16.87 | 16.67 | 16.84 | 164,100 | +0.08(+0.48%) |
Sep 22, 2003 | 17.02 | 17.02 | 16.70 | 16.76 | 262,225 | -0.44(-2.56%) |
Sep 19, 2003 | 17.22 | 17.22 | 17.09 | 17.20 | 203,127 | -0.02(-0.09%) |
Sep 18, 2003 | 16.89 | 17.19 | 17.12 | 17.22 | 137,524 | +0.33(+1.94%) |
Sep 17, 2003 | 16.76 | 16.95 | 16.86 | 16.89 | 34,938 | +0.21(+1.26%) |
Sep 16, 2003 | 16.69 | 16.79 | 16.64 | 16.68 | 60,027 | -0.01(-0.06%) |
Sep 15, 2003 | 16.65 | 16.75 | 16.63 | 16.69 | 43,487 | +0.23(+1.37%) |
Sep 12, 2003 | 16.38 | 16.57 | 16.38 | 16.47 | 28,434 | +0.22(+1.32%) |
Sep 11, 2003 | 16.49 | 16.49 | 16.25 | 16.25 | 81,028 | -0.27(-1.66%) |
Sep 10, 2003 | 16.53 | 16.63 | 16.49 | 16.52 | 83,443 | +0.46(+2.85%) |
Sep 09, 2003 | 15.98 | 16.28 | 15.98 | 16.07 | 43,859 | +0.19(+1.22%) |
Sep 08, 2003 | 15.66 | 15.90 | 15.60 | 15.87 | 44,416 | +0.16(+1.03%) |
Sep 05, 2003 | 15.60 | 15.72 | 15.58 | 15.71 | 59,098 | +0.23(+1.46%) |
Sep 04, 2003 | 15.23 | 15.49 | 15.20 | 15.49 | 35,124 | +0.15(+0.98%) |
Sep 03, 2003 | 15.25 | 15.42 | 15.12 | 15.34 | 340,094 | -0.11(-0.70%) |
Sep 02, 2003 | 15.17 | 15.50 | 15.05 | 15.44 | 70,620 | +0.28(+1.85%) |
Aug 29, 2003 | 15.01 | 15.27 | 15.01 | 15.16 | 61,328 | +0.15(+1.00%) |
Aug 28, 2003 | 14.86 | 15.07 | 14.86 | 15.01 | 143,099 | +0.32(+2.16%) |
Aug 27, 2003 | 14.48 | 14.70 | 14.47 | 14.70 | 82,514 | +0.44(+3.06%) |
Aug 26, 2003 | 14.08 | 14.31 | 14.00 | 14.26 | 337,306 | -0.04(-0.26%) |
Aug 25, 2003 | 14.44 | 14.44 | 14.25 | 14.30 | 65,788 | -0.14(-0.97%) |
Aug 22, 2003 | 14.43 | 14.66 | 14.37 | 14.44 | 89,019 | -0.02(-0.11%) |
Aug 21, 2003 | 14.56 | 14.57 | 14.42 | 14.45 | 47,204 | -0.01(-0.04%) |
Aug 20, 2003 | 14.42 | 14.55 | 14.42 | 14.46 | 36,982 | -0.25(-1.68%) |
Aug 19, 2003 | 14.85 | 14.85 | 14.53 | 14.71 | 125,444 | -0.33(-2.22%) |
Aug 18, 2003 | 14.80 | 15.04 | 14.80 | 15.04 | 25,274 | -0.09(-0.60%) |
Aug 15, 2003 | 14.98 | 15.15 | 14.96 | 15.13 | 18,770 | +0.01(+0.07%) |
Aug 14, 2003 | 14.90 | 15.17 | 14.90 | 15.12 | 72,479 | +0.38(+2.56%) |
Aug 13, 2003 | 14.75 | 14.87 | 14.65 | 14.74 | 39,584 | +0.09(+0.59%) |
Aug 12, 2003 | 14.71 | 14.75 | 14.50 | 14.66 | 61,514 | -0.16(-1.05%) |
Aug 11, 2003 | 14.69 | 14.82 | 14.68 | 14.81 | 29,920 | -0.04(-0.25%) |
Aug 08, 2003 | 14.88 | 15.04 | 14.69 | 14.85 | 87,160 | +0.03(+0.22%) |
Aug 07, 2003 | 14.78 | 14.90 | 14.71 | 14.82 | 142,728 | +0.08(+0.51%) |
Aug 06, 2003 | 14.86 | 14.88 | 14.66 | 14.74 | 30,664 | -0.27(-1.83%) |
Aug 05, 2003 | 15.01 | 15.10 | 14.96 | 15.02 | 21,372 | -0.05(-0.32%) |
Aug 04, 2003 | 15.23 | 15.23 | 14.82 | 15.07 | 36,053 | +0.11(+0.76%) |
Aug 01, 2003 | 15.06 | 15.14 | 14.91 | 14.95 | 53,523 | -0.10(-0.64%) |
Jul 31, 2003 | 15.47 | 15.47 | 15.01 | 15.05 | 85,116 | -0.42(-2.71%) |
Jul 30, 2003 | 15.65 | 15.65 | 15.42 | 15.47 | 156,109 | -0.54(-3.36%) |
Jul 29, 2003 | 15.99 | 16.04 | 15.79 | 16.01 | 1,217,464 | -0.05(-0.30%) |
Jul 28, 2003 | 16.04 | 16.15 | 15.84 | 16.06 | 241,225 | -0.17(-1.03%) |
Jul 25, 2003 | 16.25 | 16.25 | 15.98 | 16.22 | 74,895 | -0.12(-0.72%) |
Jul 24, 2003 | 16.17 | 16.49 | 16.14 | 16.34 | 136,967 | +0.21(+1.30%) |
Jul 23, 2003 | 16.07 | 16.13 | 15.85 | 16.13 | 38,469 | +0.03(+0.20%) |
Jul 22, 2003 | 15.93 | 16.10 | 15.84 | 16.10 | 91,806 | +0.24(+1.53%) |
Jul 21, 2003 | 15.87 | 15.89 | 15.73 | 15.86 | 160,755 | -0.10(-0.61%) |
Jul 18, 2003 | 15.79 | 15.95 | 15.65 | 15.95 | 46,646 | +0.19(+1.23%) |
Jul 17, 2003 | 15.70 | 15.79 | 15.66 | 15.76 | 264,084 | +0.19(+1.21%) |
Jul 16, 2003 | 15.77 | 15.77 | 15.56 | 15.57 | 15,610 | -0.01(-0.03%) |
Jul 15, 2003 | 16.09 | 16.09 | 15.50 | 15.58 | 125,444 | -0.75(-4.58%) |
Jul 14, 2003 | 16.23 | 16.40 | 16.15 | 16.33 | 27,133 | +0.02(+0.10%) |
Jul 11, 2003 | 16.20 | 16.35 | 16.19 | 16.31 | 34,752 | +0.13(+0.80%) |
Jul 10, 2003 | 16.10 | 16.20 | 16.10 | 16.18 | 43,487 | +0.06(+0.40%) |
Jul 09, 2003 | 16.07 | 16.20 | 16.04 | 16.12 | 509,026 | -0.06(-0.37%) |
Jul 08, 2003 | 16.04 | 16.20 | 16.01 | 16.17 | 15,982 | +0.01(+0.03%) |
Jul 07, 2003 | 16.01 | 16.30 | 15.91 | 16.17 | 34,381 | +0.01(+0.03%) |
Jul 03, 2003 | 16.06 | 16.30 | 15.95 | 16.16 | 619,975 | -0.08(-0.50%) |
Jul 02, 2003 | 16.22 | 16.27 | 16.04 | 16.24 | 923,830 | +0.21(+1.31%) |
Jul 01, 2003 | 15.74 | 16.06 | 15.62 | 16.04 | 311,474 | +0.35(+2.23%) |
Jun 30, 2003 | 15.76 | 15.85 | 15.66 | 15.69 | 80,284 | -0.04(-0.24%) |
Jun 27, 2003 | 15.91 | 15.92 | 15.60 | 15.72 | 40,328 | -0.47(-2.92%) |
Jun 26, 2003 | 16.20 | 16.37 | 16.09 | 16.20 | 47,761 | +0.05(+0.30%) |
Jun 25, 2003 | 16.28 | 16.57 | 16.15 | 16.15 | 35,310 | -0.32(-1.93%) |
Jun 24, 2003 | 16.38 | 16.58 | 16.38 | 16.47 | 20,628 | -0.08(-0.49%) |
Jun 23, 2003 | 16.75 | 16.75 | 16.39 | 16.55 | 109,647 | -0.75(-4.33%) |
Jun 20, 2003 | 17.54 | 17.61 | 17.29 | 17.29 | 41,443 | -0.30(-1.71%) |
Jun 19, 2003 | 17.87 | 17.87 | 17.57 | 17.60 | 85,302 | -0.31(-1.74%) |
Jun 18, 2003 | 17.91 | 18.12 | 17.77 | 17.91 | 112,435 | +0.34(+1.93%) |
Jun 17, 2003 | 17.68 | 17.86 | 17.57 | 17.57 | 621,648 | +0.06(+0.37%) |
Jun 16, 2003 | 17.29 | 17.57 | 17.14 | 17.50 | 162,613 | +0.29(+1.66%) |
Jun 13, 2003 | 17.48 | 17.50 | 17.03 | 17.22 | 39,213 | +0.10(+0.57%) |
Jun 12, 2003 | 17.05 | 17.27 | 17.03 | 17.12 | 97,753 | +0.36(+2.12%) |
Jun 11, 2003 | 16.73 | 16.84 | 16.64 | 16.77 | 36,425 | +0.20(+1.20%) |
Jun 10, 2003 | 16.60 | 16.65 | 16.39 | 16.57 | 66,903 | +0.10(+0.62%) |
Jun 09, 2003 | 16.54 | 16.65 | 16.44 | 16.47 | 40,514 | -0.28(-1.67%) |
Jun 06, 2003 | 17.06 | 17.09 | 16.65 | 16.75 | 122,285 | -0.48(-2.81%) |
Jun 05, 2003 | 17.19 | 17.30 | 17.10 | 17.23 | 110,205 | -0.47(-2.67%) |
Jun 04, 2003 | 17.37 | 17.72 | 17.32 | 17.70 | 165,029 | +0.19(+1.11%) |
Jun 03, 2003 | 17.48 | 17.57 | 17.36 | 17.51 | 78,983 | +0.24(+1.37%) |
Jun 02, 2003 | 17.35 | 17.52 | 17.16 | 17.27 | 248,473 | +0.04(+0.22%) |
May 30, 2003 | 16.96 | 17.33 | 16.90 | 17.23 | 101,470 | +0.27(+1.62%) |
May 29, 2003 | 16.79 | 16.98 | 16.77 | 16.96 | 97,382 | +0.28(+1.68%) |
May 28, 2003 | 16.58 | 16.90 | 16.36 | 16.68 | 77,496 | +0.27(+1.64%) |
May 27, 2003 | 16.09 | 16.47 | 16.07 | 16.41 | 84,001 | +0.10(+0.59%) |
May 23, 2003 | 16.28 | 16.41 | 16.22 | 16.31 | 18,212 | +0.06(+0.36%) |
May 22, 2003 | 16.17 | 16.33 | 16.06 | 16.26 | 57,611 | +0.22(+1.38%) |
May 21, 2003 | 15.91 | 16.11 | 15.83 | 16.04 | 110,205 | +0.16(+0.98%) |
May 20, 2003 | 15.87 | 16.14 | 15.75 | 15.88 | 63,744 | -0.25(-1.53%) |
May 19, 2003 | 16.74 | 16.74 | 16.04 | 16.13 | 106,302 | -0.72(-4.25%) |
May 16, 2003 | 16.80 | 17.00 | 16.68 | 16.84 | 24,159 | +0.25(+1.52%) |
May 15, 2003 | 16.40 | 16.71 | 16.36 | 16.59 | 44,788 | +0.06(+0.39%) |
May 14, 2003 | 16.58 | 16.62 | 16.33 | 16.52 | 44,416 | -0.17(-1.03%) |
May 13, 2003 | 16.47 | 16.73 | 16.35 | 16.70 | 74,895 | -0.20(-1.18%) |
May 12, 2003 | 16.64 | 16.99 | 16.59 | 16.90 | 356,077 | +0.10(+0.58%) |
May 09, 2003 | 16.35 | 16.87 | 16.33 | 16.80 | 33,080 | +0.47(+2.87%) |
May 08, 2003 | 16.47 | 16.68 | 16.26 | 16.33 | 118,568 | -0.35(-2.10%) |
May 07, 2003 | 16.83 | 16.86 | 16.65 | 16.68 | 49,620 | -0.42(-2.48%) |
May 06, 2003 | 16.76 | 17.16 | 16.74 | 17.11 | 87,532 | +0.34(+2.05%) |
May 05, 2003 | 16.57 | 16.81 | 16.57 | 16.76 | 86,045 | +0.45(+2.77%) |
May 02, 2003 | 16.14 | 16.35 | 16.04 | 16.31 | 70,249 | +0.17(+1.03%) |
May 01, 2003 | 16.09 | 16.20 | 15.93 | 16.14 | 21,557 | -0.01(-0.03%) |
Apr 30, 2003 | 16.00 | 16.20 | 16.00 | 16.15 | 127,489 | +0.44(+2.77%) |
Apr 29, 2003 | 15.73 | 15.93 | 15.57 | 15.71 | 279,323 | -0.01(-0.03%) |
Apr 28, 2003 | 15.18 | 15.73 | 15.16 | 15.72 | 49,062 | +0.38(+2.46%) |
Apr 25, 2003 | 15.58 | 15.58 | 15.31 | 15.34 | 32,708 | -0.22(-1.38%) |
Apr 24, 2003 | 15.44 | 15.63 | 15.42 | 15.56 | 61,886 | -0.56(-3.50%) |
Apr 23, 2003 | 15.84 | 16.12 | 15.73 | 16.12 | 291,031 | +0.12(+0.74%) |
Apr 22, 2003 | 15.79 | 16.01 | 15.71 | 16.00 | 190,118 | -0.11(-0.70%) |
Apr 21, 2003 | 16.07 | 16.16 | 16.04 | 16.12 | 30,478 | +0.06(+0.40%) |
Apr 17, 2003 | 15.77 | 16.14 | 15.77 | 16.05 | 134,736 | +0.61(+3.94%) |
Apr 16, 2003 | 15.75 | 15.79 | 15.44 | 15.44 | 39,027 | -0.69(-4.30%) |
Apr 15, 2003 | 15.83 | 16.14 | 15.83 | 16.14 | 117,267 | +0.51(+3.24%) |
Apr 14, 2003 | 15.39 | 15.74 | 15.39 | 15.63 | 154,993 | +0.43(+2.80%) |
Apr 11, 2003 | 15.41 | 15.46 | 15.11 | 15.21 | 49,434 | -0.10(-0.67%) |
Apr 10, 2003 | 15.44 | 15.53 | 15.17 | 15.31 | 27,133 | -0.16(-1.04%) |
Apr 09, 2003 | 15.54 | 15.79 | 15.43 | 15.47 | 50,363 | -0.27(-1.71%) |
Apr 08, 2003 | 15.60 | 15.85 | 15.58 | 15.74 | 60,213 | +0.38(+2.45%) |
Apr 07, 2003 | 15.67 | 15.71 | 15.36 | 15.36 | 226,729 | +0.13(+0.85%) |
Apr 04, 2003 | 15.17 | 15.34 | 15.08 | 15.23 | 161,126 | +0.54(+3.70%) |
Apr 03, 2003 | 14.64 | 14.88 | 14.56 | 14.69 | 106,302 | -0.11(-0.73%) |
Apr 02, 2003 | 14.47 | 14.80 | 14.47 | 14.80 | 168,003 | +0.80(+5.69%) |
Apr 01, 2003 | 13.88 | 14.00 | 13.80 | 14.00 | 55,381 | +0.25(+1.84%) |
Mar 31, 2003 | 13.61 | 13.82 | 13.48 | 13.75 | 156,666 | -0.48(-3.40%) |
Mar 28, 2003 | 14.01 | 14.34 | 13.99 | 14.23 | 93,851 | +0.22(+1.54%) |
Mar 27, 2003 | 13.67 | 14.04 | 13.61 | 14.02 | 297,536 | -0.32(-2.21%) |
Mar 26, 2003 | 14.24 | 14.42 | 14.17 | 14.33 | 54,452 | -0.14(-0.97%) |
Mar 25, 2003 | 14.13 | 14.65 | 14.09 | 14.47 | 120,612 | +0.48(+3.42%) |
Mar 24, 2003 | 14.52 | 14.58 | 13.94 | 14.00 | 147,746 | -0.93(-6.20%) |
Mar 21, 2003 | 14.62 | 15.17 | 14.62 | 14.92 | 139,568 | +0.59(+4.09%) |
Mar 20, 2003 | 14.25 | 14.40 | 14.17 | 14.33 | 45,160 | +0.18(+1.29%) |
Mar 19, 2003 | 14.06 | 14.21 | 13.89 | 14.15 | 45,903 | +0.37(+2.69%) |
Mar 18, 2003 | 14.04 | 14.04 | 13.62 | 13.78 | 198,667 | -0.31(-2.18%) |
Mar 17, 2003 | 13.34 | 14.31 | 13.30 | 14.09 | 96,824 | +0.52(+3.81%) |
Mar 14, 2003 | 13.23 | 13.72 | 12.99 | 13.57 | 165,958 | +0.17(+1.29%) |
Mar 13, 2003 | 12.90 | 13.45 | 12.82 | 13.40 | 112,435 | +0.63(+4.97%) |
Mar 12, 2003 | 12.41 | 12.84 | 12.41 | 12.76 | 158,710 | -0.24(-1.82%) |
Mar 11, 2003 | 12.83 | 13.14 | 12.73 | 13.00 | 241,968 | -0.38(-2.82%) |
Mar 10, 2003 | 13.78 | 13.79 | 13.29 | 13.38 | 103,886 | -0.59(-4.24%) |
Mar 07, 2003 | 13.78 | 14.13 | 13.72 | 13.97 | 20,071 | +0.04(+0.27%) |
Mar 06, 2003 | 13.70 | 14.05 | 13.70 | 13.93 | 136,223 | -0.06(-0.42%) |
Mar 05, 2003 | 13.93 | 14.04 | 13.93 | 13.99 | 92,364 | +0.04(+0.31%) |
Mar 04, 2003 | 13.88 | 14.26 | 13.83 | 13.95 | 57,797 | -0.61(-4.18%) |
Mar 03, 2003 | 14.37 | 14.58 | 14.32 | 14.56 | 52,779 | +0.19(+1.31%) |
Feb 28, 2003 | 14.24 | 14.49 | 14.23 | 14.37 | 34,938 | +0.43(+3.09%) |
Feb 27, 2003 | 13.85 | 14.17 | 13.85 | 13.94 | 204,242 | +0.11(+0.78%) |
Feb 26, 2003 | 13.83 | 13.99 | 13.72 | 13.83 | 340,837 | -0.23(-1.65%) |
Feb 25, 2003 | 13.98 | 14.06 | 13.72 | 14.06 | 204,614 | -0.04(-0.27%) |
Feb 24, 2003 | 14.17 | 14.37 | 14.10 | 14.10 | 90,877 | -0.43(-2.96%) |
Feb 21, 2003 | 13.83 | 14.53 | 13.81 | 14.53 | 70,249 | +0.76(+5.55%) |
Feb 20, 2003 | 13.83 | 13.89 | 13.73 | 13.76 | 207,401 | +0.18(+1.31%) |
Feb 19, 2003 | 13.72 | 13.79 | 13.56 | 13.59 | 230,446 | -0.53(-3.74%) |
Feb 18, 2003 | 13.81 | 14.21 | 13.80 | 14.11 | 94,408 | +1.73(+13.99%) |
Feb 14, 2003 | 12.19 | 12.55 | 12.16 | 12.38 | 83,443 | +0.11(+0.92%) |
Feb 13, 2003 | 12.28 | 12.35 | 12.12 | 12.27 | 31,035 | -0.11(-0.87%) |
Feb 12, 2003 | 12.31 | 12.51 | 12.29 | 12.38 | 72,665 | -0.11(-0.86%) |
Feb 11, 2003 | 12.63 | 12.78 | 12.35 | 12.48 | 74,895 | -0.07(-0.56%) |
Feb 10, 2003 | 12.67 | 12.68 | 12.40 | 12.55 | 92,178 | -0.39(-3.03%) |
Feb 07, 2003 | 13.26 | 13.26 | 12.91 | 12.95 | 491,185 | -0.67(-4.94%) |
Feb 06, 2003 | 13.56 | 13.72 | 13.46 | 13.62 | 86,789 | +0.10(+0.72%) |
Feb 05, 2003 | 13.49 | 13.71 | 13.33 | 13.52 | 123,957 | -0.18(-1.30%) |
Feb 04, 2003 | 13.83 | 13.84 | 13.59 | 13.70 | 173,206 | -0.43(-3.05%) |
Feb 03, 2003 | 14.10 | 14.24 | 14.02 | 14.13 | 119,497 | -0.26(-1.83%) |
Jan 31, 2003 | 13.96 | 14.39 | 13.88 | 14.39 | 974,566 | +0.11(+0.79%) |
Jan 30, 2003 | 14.20 | 14.42 | 14.10 | 14.28 | 1,358,891 | -0.08(-0.56%) |
Jan 29, 2003 | 13.53 | 14.37 | 13.51 | 14.36 | 192,348 | +0.99(+7.40%) |
Jan 28, 2003 | 13.24 | 13.37 | 13.12 | 13.37 | 94,966 | -0.06(-0.44%) |
Jan 27, 2003 | 13.52 | 13.52 | 13.37 | 13.43 | 260,739 | -0.34(-2.50%) |
Jan 24, 2003 | 14.14 | 14.15 | 13.78 | 13.78 | 85,302 | -0.65(-4.51%) |
Jan 23, 2003 | 14.39 | 14.43 | 14.23 | 14.43 | 171,162 | +0.06(+0.41%) |
Jan 22, 2003 | 14.45 | 14.48 | 14.26 | 14.37 | 112,807 | -0.22(-1.48%) |
Jan 21, 2003 | 14.71 | 14.72 | 14.53 | 14.58 | 296,792 | -0.37(-2.45%) |
Jan 17, 2003 | 15.11 | 15.21 | 14.93 | 14.95 | 49,806 | -0.44(-2.87%) |
Jan 16, 2003 | 15.41 | 15.41 | 15.20 | 15.39 | 139,568 | -0.20(-1.31%) |
Jan 15, 2003 | 15.69 | 15.77 | 15.56 | 15.59 | 16,540 | -0.33(-2.09%) |
Jan 14, 2003 | 15.79 | 15.98 | 15.67 | 15.93 | 45,345 | -0.03(-0.17%) |
Jan 13, 2003 | 16.12 | 16.15 | 15.95 | 15.95 | 28,619 | -0.16(-1.00%) |
Jan 10, 2003 | 15.91 | 16.16 | 15.87 | 16.12 | 20,442 | -0.02(-0.13%) |
Jan 09, 2003 | 15.76 | 16.23 | 15.76 | 16.14 | 92,736 | +0.49(+3.13%) |
Jan 08, 2003 | 15.78 | 15.78 | 15.52 | 15.65 | 62,071 | -0.44(-2.74%) |
Jan 07, 2003 | 16.16 | 16.25 | 16.01 | 16.09 | 121,913 | -0.56(-3.39%) |
Jan 06, 2003 | 16.19 | 16.68 | 16.16 | 16.65 | 122,099 | +0.38(+2.31%) |
Jan 03, 2003 | 16.28 | 16.41 | 16.17 | 16.28 | 173,578 | -0.43(-2.55%) |