Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 19.82 | 20.21 | 19.62 | 19.95 | 157,753 | +0.13(+0.65%) |
Feb 26, 2004 | 19.35 | 19.83 | 19.31 | 19.82 | 108,919 | +0.49(+2.54%) |
Feb 25, 2004 | 19.53 | 19.60 | 19.24 | 19.33 | 84,212 | -0.04(-0.22%) |
Feb 24, 2004 | 19.35 | 19.50 | 19.14 | 19.37 | 69,713 | -0.03(-0.13%) |
Feb 23, 2004 | 19.40 | 19.55 | 19.24 | 19.40 | 81,196 | -0.15(-0.75%) |
Feb 20, 2004 | 19.44 | 19.70 | 19.40 | 19.54 | 45,122 | +0.15(+0.76%) |
Feb 19, 2004 | 20.16 | 20.16 | 19.38 | 19.40 | 64,261 | -0.69(-3.43%) |
Feb 18, 2004 | 19.81 | 20.25 | 19.68 | 20.09 | 243,473 | +0.30(+1.53%) |
Feb 17, 2004 | 19.57 | 19.82 | 19.57 | 19.79 | 119,474 | +0.26(+1.32%) |
Feb 13, 2004 | 19.66 | 19.68 | 19.40 | 19.53 | 224,914 | +0.03(+0.13%) |
Feb 12, 2004 | 20.04 | 20.04 | 19.40 | 19.50 | 175,268 | -0.93(-4.56%) |
Feb 11, 2004 | 19.66 | 20.86 | 19.66 | 20.43 | 167,264 | +0.78(+3.95%) |
Feb 10, 2004 | 19.59 | 19.66 | 19.40 | 19.66 | 90,476 | +0.07(+0.35%) |
Feb 09, 2004 | 19.48 | 19.69 | 19.40 | 19.59 | 122,954 | +0.10(+0.53%) |
Feb 06, 2004 | 19.35 | 19.55 | 19.27 | 19.48 | 52,777 | +0.13(+0.67%) |
Feb 05, 2004 | 18.75 | 19.35 | 18.75 | 19.35 | 111,703 | +0.30(+1.58%) |
Feb 04, 2004 | 19.57 | 19.57 | 18.91 | 19.05 | 142,905 | -0.63(-3.20%) |
Feb 03, 2004 | 19.48 | 19.74 | 19.45 | 19.68 | 96,855 | +0.26(+1.33%) |
Feb 02, 2004 | 19.18 | 19.79 | 19.18 | 19.42 | 109,499 | +0.28(+1.49%) |
Jan 30, 2004 | 18.98 | 19.14 | 18.97 | 19.14 | 124,578 | +0.03(+0.18%) |
Jan 29, 2004 | 19.10 | 19.40 | 19.02 | 19.10 | 104,511 | +0.01(+0.05%) |
Jan 28, 2004 | 19.66 | 19.90 | 18.97 | 19.10 | 77,368 | -0.65(-3.28%) |
Jan 27, 2004 | 19.74 | 19.98 | 19.66 | 19.74 | 62,289 | -0.22(-1.08%) |
Jan 26, 2004 | 19.70 | 20.05 | 19.48 | 19.96 | 77,484 | +0.18(+0.92%) |
Jan 23, 2004 | 19.79 | 19.88 | 19.51 | 19.78 | 70,177 | -0.01(-0.04%) |
Jan 22, 2004 | 19.96 | 20.01 | 19.62 | 19.79 | 45,934 | +0.04(+0.22%) |
Jan 21, 2004 | 19.74 | 19.88 | 19.48 | 19.74 | 60,433 | +0.06(+0.31%) |
Jan 20, 2004 | 19.57 | 19.68 | 19.48 | 19.68 | 94,535 | +0.16(+0.84%) |
Jan 16, 2004 | 19.91 | 20.04 | 19.46 | 19.52 | 77,368 | -0.29(-1.48%) |
Jan 15, 2004 | 20.00 | 20.04 | 19.53 | 19.81 | 93,839 | -0.07(-0.35%) |
Jan 14, 2004 | 19.42 | 19.99 | 19.42 | 19.88 | 129,914 | +0.67(+3.50%) |
Jan 13, 2004 | 19.23 | 19.23 | 18.85 | 19.21 | 268,064 | -0.06(-0.31%) |
Jan 12, 2004 | 18.97 | 19.27 | 18.97 | 19.27 | 77,020 | +0.39(+2.06%) |
Jan 09, 2004 | 18.92 | 19.06 | 18.76 | 18.88 | 109,615 | -0.09(-0.50%) |
Jan 08, 2004 | 19.05 | 19.14 | 18.79 | 18.98 | 127,014 | -0.02(-0.09%) |
Jan 07, 2004 | 18.97 | 19.15 | 18.94 | 18.99 | 54,401 | +0.03(+0.14%) |
Jan 06, 2004 | 19.14 | 19.40 | 18.83 | 18.97 | 136,294 | -0.28(-1.48%) |
Jan 05, 2004 | 19.10 | 19.25 | 18.84 | 19.25 | 273,168 | +0.28(+1.45%) |
Jan 02, 2004 | 19.27 | 19.42 | 18.89 | 18.98 | 65,537 | -0.16(-0.86%) |
Dec 31, 2003 | 19.40 | 19.40 | 18.99 | 19.14 | 166,916 | -0.26(-1.33%) |
Dec 30, 2003 | 19.09 | 19.58 | 19.09 | 19.40 | 179,444 | +0.41(+2.18%) |
Dec 29, 2003 | 18.97 | 19.34 | 18.84 | 18.98 | 128,754 | +0.12(+0.64%) |
Dec 26, 2003 | 18.66 | 18.97 | 18.58 | 18.86 | 62,521 | +0.07(+0.37%) |
Dec 24, 2003 | 18.81 | 18.81 | 18.71 | 18.79 | 53,589 | -0.10(-0.55%) |
Dec 23, 2003 | 18.79 | 18.92 | 18.55 | 18.90 | 220,622 | +0.04(+0.23%) |
Dec 22, 2003 | 18.58 | 18.87 | 18.57 | 18.85 | 102,655 | +0.06(+0.32%) |
Dec 19, 2003 | 18.16 | 18.79 | 18.15 | 18.79 | 178,980 | +0.45(+2.44%) |
Dec 18, 2003 | 18.30 | 18.32 | 18.28 | 18.35 | 159,609 | +0.05(+0.28%) |
Dec 17, 2003 | 18.33 | 18.65 | 18.28 | 18.29 | 109,035 | -0.37(-1.99%) |
Dec 16, 2003 | 18.83 | 18.83 | 18.62 | 18.66 | 158,565 | -0.13(-0.69%) |
Dec 15, 2003 | 19.00 | 19.13 | 18.75 | 18.79 | 285,463 | -0.13(-0.68%) |
Dec 12, 2003 | 18.10 | 18.93 | 18.10 | 18.92 | 384,523 | +0.83(+4.57%) |
Dec 11, 2003 | 17.24 | 18.30 | 17.11 | 18.10 | 1,932,245 | +1.37(+8.20%) |
Dec 10, 2003 | 17.21 | 17.24 | 16.64 | 16.72 | 311,330 | -0.69(-3.96%) |
Dec 09, 2003 | 17.56 | 17.85 | 17.24 | 17.41 | 217,258 | -0.17(-0.98%) |
Dec 08, 2003 | 17.35 | 17.59 | 17.34 | 17.59 | 148,589 | +0.34(+2.00%) |
Dec 05, 2003 | 17.42 | 17.52 | 17.00 | 17.24 | 112,631 | -0.43(-2.44%) |
Dec 04, 2003 | 17.22 | 17.75 | 17.16 | 17.67 | 156,361 | +0.70(+4.11%) |
Dec 03, 2003 | 17.54 | 17.56 | 16.97 | 16.97 | 146,501 | -0.51(-2.91%) |
Dec 02, 2003 | 17.46 | 17.46 | 17.46 | 17.48 | 96,739 | +0.00(+0.00%) |
Dec 01, 2003 | 17.67 | 17.68 | 17.67 | 17.48 | 138,498 | -0.19(-1.07%) |
Nov 28, 2003 | 17.72 | 17.83 | 17.60 | 17.67 | 48,253 | -0.04(-0.24%) |
Nov 26, 2003 | 17.80 | 17.80 | 17.53 | 17.72 | 83,168 | +0.25(+1.43%) |
Nov 25, 2003 | 17.21 | 17.50 | 17.16 | 17.47 | 66,117 | +0.48(+2.84%) |
Nov 24, 2003 | 16.66 | 17.11 | 16.66 | 16.98 | 111,239 | +0.35(+2.13%) |
Nov 21, 2003 | 16.55 | 16.55 | 16.47 | 16.63 | 50,225 | +0.25(+1.53%) |
Nov 20, 2003 | 17.33 | 17.33 | 16.51 | 16.38 | 147,313 | -0.95(-5.47%) |
Nov 19, 2003 | 17.21 | 17.56 | 17.16 | 17.33 | 89,432 | +0.08(+0.45%) |
Nov 18, 2003 | 17.33 | 18.01 | 17.18 | 17.25 | 128,754 | +0.03(+0.20%) |
Nov 17, 2003 | 16.88 | 17.22 | 16.85 | 17.22 | 55,793 | +0.19(+1.11%) |
Nov 14, 2003 | 17.41 | 17.50 | 16.94 | 17.03 | 138,730 | -0.31(-1.79%) |
Nov 13, 2003 | 16.64 | 17.79 | 16.64 | 17.34 | 298,571 | +0.70(+4.20%) |
Nov 12, 2003 | 16.15 | 16.64 | 16.12 | 16.64 | 129,914 | +0.53(+3.32%) |
Nov 11, 2003 | 16.02 | 16.19 | 16.02 | 16.10 | 104,279 | +0.12(+0.76%) |
Nov 10, 2003 | 16.21 | 16.21 | 15.97 | 15.98 | 35,494 | -0.21(-1.28%) |
Nov 07, 2003 | 16.52 | 16.52 | 16.29 | 16.19 | 58,925 | -0.33(-1.98%) |
Nov 06, 2003 | 16.40 | 16.62 | 16.31 | 16.52 | 121,794 | +0.14(+0.84%) |
Nov 05, 2003 | 15.77 | 16.43 | 15.91 | 16.38 | 102,655 | +0.47(+2.98%) |
Nov 04, 2003 | 15.77 | 15.91 | 15.73 | 15.91 | 33,638 | +0.20(+1.26%) |
Nov 03, 2003 | 15.46 | 15.71 | 15.46 | 15.71 | 20,067 | +0.40(+2.59%) |
Oct 31, 2003 | 15.56 | 15.56 | 15.17 | 15.31 | 109,035 | -0.59(-3.69%) |
Oct 30, 2003 | 15.82 | 15.95 | 15.80 | 15.90 | 25,634 | +0.15(+0.93%) |
Oct 29, 2003 | 15.47 | 15.84 | 15.35 | 15.75 | 95,347 | +0.23(+1.50%) |
Oct 28, 2003 | 15.50 | 15.52 | 15.31 | 15.52 | 71,568 | +0.13(+0.84%) |
Oct 27, 2003 | 15.26 | 15.58 | 15.22 | 15.39 | 50,921 | +0.13(+0.85%) |
Oct 24, 2003 | 15.26 | 15.52 | 15.16 | 15.26 | 32,014 | -0.04(-0.28%) |
Oct 23, 2003 | 14.98 | 15.35 | 14.66 | 15.30 | 109,615 | +0.23(+1.54%) |
Oct 22, 2003 | 15.91 | 15.91 | 14.98 | 15.07 | 209,023 | -1.06(-6.57%) |
Oct 21, 2003 | 16.20 | 16.23 | 15.99 | 16.13 | 73,076 | -0.37(-2.25%) |
Oct 20, 2003 | 16.25 | 16.35 | 16.09 | 16.50 | 90,128 | +0.42(+2.63%) |
Oct 17, 2003 | 16.72 | 16.72 | 15.95 | 16.08 | 78,412 | -0.44(-2.66%) |
Oct 16, 2003 | 16.77 | 16.77 | 16.49 | 16.52 | 41,642 | -0.02(-0.10%) |
Oct 15, 2003 | 16.45 | 16.72 | 16.38 | 16.54 | 130,842 | +0.06(+0.37%) |
Oct 14, 2003 | 16.26 | 16.47 | 16.26 | 16.47 | 63,101 | +0.05(+0.31%) |
Oct 13, 2003 | 16.12 | 16.53 | 16.17 | 16.42 | 39,670 | +0.30(+1.87%) |
Oct 10, 2003 | 16.21 | 16.21 | 16.04 | 16.12 | 28,650 | -0.02(-0.11%) |
Oct 09, 2003 | 16.04 | 16.31 | 15.93 | 16.14 | 41,990 | +0.29(+1.85%) |
Oct 08, 2003 | 16.29 | 16.29 | 15.79 | 15.85 | 71,452 | -0.28(-1.71%) |
Oct 07, 2003 | 16.02 | 16.12 | 15.94 | 16.12 | 41,526 | -0.04(-0.27%) |
Oct 06, 2003 | 16.04 | 16.16 | 15.77 | 16.16 | 58,925 | +0.11(+0.70%) |
Oct 03, 2003 | 16.12 | 16.25 | 16.02 | 16.05 | 60,665 | +0.03(+0.16%) |
Oct 02, 2003 | 15.78 | 16.18 | 15.75 | 16.03 | 38,510 | +0.22(+1.42%) |
Oct 01, 2003 | 15.19 | 15.80 | 15.18 | 15.80 | 32,710 | +0.61(+4.03%) |
Sep 30, 2003 | 15.20 | 15.42 | 15.19 | 15.19 | 33,522 | -0.28(-1.84%) |
Sep 29, 2003 | 15.27 | 15.70 | 15.27 | 15.47 | 65,653 | +0.09(+0.56%) |
Sep 26, 2003 | 15.63 | 15.65 | 15.25 | 15.39 | 59,621 | -0.40(-2.51%) |
Sep 25, 2003 | 16.49 | 16.54 | 15.75 | 15.79 | 80,384 | -0.64(-3.88%) |
Sep 24, 2003 | 16.73 | 16.81 | 16.38 | 16.42 | 65,885 | -0.43(-2.56%) |
Sep 23, 2003 | 16.83 | 16.94 | 16.55 | 16.85 | 70,177 | +0.17(+1.03%) |
Sep 22, 2003 | 16.38 | 16.72 | 16.38 | 16.68 | 78,180 | +0.30(+1.84%) |
Sep 19, 2003 | 16.41 | 16.72 | 16.38 | 16.38 | 58,229 | +0.00(+0.00%) |
Sep 18, 2003 | 16.39 | 16.41 | 16.38 | 16.38 | 51,965 | -0.03(-0.21%) |
Sep 17, 2003 | 16.42 | 16.44 | 16.38 | 16.41 | 93,607 | +0.03(+0.21%) |
Sep 16, 2003 | 16.64 | 16.64 | 16.38 | 16.38 | 46,050 | +0.29(+1.82%) |
Sep 15, 2003 | 16.04 | 16.35 | 16.04 | 16.09 | 26,330 | +0.12(+0.76%) |
Sep 12, 2003 | 15.99 | 16.08 | 15.95 | 15.97 | 18,443 | -0.07(-0.43%) |
Sep 11, 2003 | 15.78 | 16.12 | 15.73 | 16.04 | 28,766 | +0.17(+1.09%) |
Sep 10, 2003 | 16.08 | 16.08 | 15.78 | 15.86 | 27,954 | -0.30(-1.87%) |
Sep 09, 2003 | 15.95 | 16.46 | 15.92 | 16.16 | 64,609 | +0.27(+1.68%) |
Sep 08, 2003 | 16.21 | 16.26 | 15.86 | 15.90 | 78,412 | -0.36(-2.23%) |
Sep 05, 2003 | 16.62 | 16.62 | 16.25 | 16.26 | 134,902 | -0.41(-2.48%) |
Sep 04, 2003 | 16.42 | 16.67 | 16.11 | 16.67 | 94,419 | +0.29(+1.79%) |
Sep 03, 2003 | 16.21 | 16.40 | 16.21 | 16.38 | 143,369 | +0.22(+1.39%) |
Sep 02, 2003 | 15.82 | 16.29 | 15.82 | 16.16 | 40,482 | +0.33(+2.07%) |
Aug 29, 2003 | 15.85 | 16.04 | 15.82 | 15.83 | 16,819 | -0.10(-0.65%) |
Aug 28, 2003 | 15.78 | 15.97 | 15.69 | 15.93 | 29,230 | +0.20(+1.26%) |
Aug 27, 2003 | 15.82 | 15.91 | 15.53 | 15.73 | 52,081 | -0.10(-0.65%) |
Aug 26, 2003 | 15.82 | 15.86 | 15.54 | 15.84 | 48,949 | -0.08(-0.49%) |
Aug 25, 2003 | 15.65 | 16.10 | 15.65 | 15.91 | 27,374 | +0.22(+1.43%) |
Aug 22, 2003 | 16.25 | 16.27 | 15.67 | 15.69 | 77,832 | -0.47(-2.93%) |
Aug 21, 2003 | 16.36 | 16.47 | 16.05 | 16.16 | 32,710 | -0.11(-0.69%) |
Aug 20, 2003 | 16.20 | 16.43 | 16.08 | 16.28 | 51,269 | +0.08(+0.48%) |
Aug 19, 2003 | 15.86 | 16.20 | 15.72 | 16.20 | 39,670 | +0.34(+2.12%) |
Aug 18, 2003 | 15.43 | 15.86 | 15.39 | 15.86 | 218,650 | +0.52(+3.37%) |
Aug 15, 2003 | 15.22 | 15.43 | 15.22 | 15.35 | 16,239 | +0.13(+0.85%) |
Aug 14, 2003 | 14.91 | 15.26 | 14.83 | 15.22 | 34,682 | +0.20(+1.32%) |
Aug 13, 2003 | 15.22 | 15.22 | 15.00 | 15.02 | 45,818 | -0.12(-0.80%) |
Aug 12, 2003 | 14.87 | 15.21 | 14.87 | 15.14 | 46,166 | +0.25(+1.68%) |
Aug 11, 2003 | 15.43 | 15.52 | 14.74 | 14.89 | 64,841 | -0.46(-2.98%) |
Aug 08, 2003 | 15.43 | 15.43 | 15.19 | 15.35 | 14,267 | +0.04(+0.28%) |
Aug 07, 2003 | 15.09 | 15.47 | 15.09 | 15.30 | 28,534 | +0.22(+1.43%) |
Aug 06, 2003 | 15.09 | 15.32 | 15.09 | 15.09 | 30,622 | +0.00(+0.00%) |
Aug 05, 2003 | 15.80 | 15.80 | 15.09 | 15.09 | 49,181 | -0.66(-4.21%) |
Aug 04, 2003 | 15.52 | 15.75 | 15.10 | 15.75 | 46,166 | +0.18(+1.16%) |
Aug 01, 2003 | 15.78 | 15.78 | 15.04 | 15.57 | 101,843 | -0.21(-1.31%) |
Jul 31, 2003 | 15.82 | 16.04 | 15.72 | 15.78 | 49,993 | +0.00(+0.00%) |
Jul 30, 2003 | 15.91 | 15.91 | 15.31 | 15.78 | 108,919 | -0.09(-0.54%) |
Jul 29, 2003 | 16.36 | 16.37 | 15.82 | 15.86 | 61,941 | -0.49(-3.00%) |
Jul 28, 2003 | 16.29 | 16.58 | 16.23 | 16.35 | 52,545 | +0.06(+0.37%) |
Jul 25, 2003 | 16.30 | 16.35 | 15.86 | 16.29 | 25,634 | -0.01(-0.05%) |
Jul 24, 2003 | 16.25 | 16.33 | 16.19 | 16.30 | 40,018 | +0.14(+0.85%) |
Jul 23, 2003 | 16.09 | 16.24 | 16.04 | 16.16 | 40,018 | +0.12(+0.75%) |
Jul 22, 2003 | 15.88 | 16.08 | 15.86 | 16.04 | 22,851 | +0.13(+0.81%) |
Jul 21, 2003 | 16.15 | 16.15 | 15.78 | 15.91 | 19,603 | -0.32(-1.97%) |
Jul 18, 2003 | 16.21 | 16.23 | 15.88 | 16.23 | 22,735 | +0.11(+0.70%) |
Jul 17, 2003 | 15.95 | 16.29 | 15.95 | 16.12 | 40,482 | +0.17(+1.08%) |
Jul 16, 2003 | 15.91 | 16.04 | 15.78 | 15.95 | 20,299 | -0.03(-0.22%) |
Jul 15, 2003 | 15.99 | 16.09 | 15.81 | 15.98 | 27,838 | +0.12(+0.76%) |
Jul 14, 2003 | 15.92 | 15.92 | 15.68 | 15.86 | 30,622 | -0.09(-0.54%) |
Jul 11, 2003 | 15.69 | 15.95 | 15.44 | 15.95 | 19,371 | +0.16(+0.98%) |
Jul 10, 2003 | 15.95 | 15.95 | 15.60 | 15.79 | 24,126 | -0.23(-1.45%) |
Jul 09, 2003 | 15.95 | 16.08 | 15.76 | 16.03 | 38,162 | +0.07(+0.43%) |
Jul 08, 2003 | 15.91 | 15.96 | 15.59 | 15.96 | 44,774 | +0.20(+1.26%) |
Jul 07, 2003 | 15.80 | 15.93 | 15.53 | 15.76 | 50,921 | +0.17(+1.11%) |
Jul 03, 2003 | 15.82 | 15.93 | 15.59 | 15.59 | 15,891 | -0.23(-1.47%) |
Jul 02, 2003 | 15.52 | 15.97 | 15.52 | 15.82 | 119,358 | +0.39(+2.51%) |
Jul 01, 2003 | 15.39 | 15.61 | 15.22 | 15.43 | 102,539 | +0.04(+0.28%) |
Jun 30, 2003 | 15.43 | 15.46 | 15.02 | 15.39 | 147,545 | -0.09(-0.61%) |
Jun 27, 2003 | 15.47 | 15.85 | 15.34 | 15.48 | 35,030 | -0.16(-1.05%) |
Jun 26, 2003 | 15.35 | 15.78 | 15.30 | 15.65 | 94,999 | +0.29(+1.91%) |
Jun 25, 2003 | 15.27 | 15.56 | 15.26 | 15.35 | 60,781 | +0.09(+0.62%) |
Jun 24, 2003 | 15.52 | 15.52 | 15.22 | 15.26 | 90,476 | -0.26(-1.67%) |
Jun 23, 2003 | 15.60 | 15.61 | 15.43 | 15.52 | 135,946 | -0.03(-0.17%) |
Jun 20, 2003 | 15.82 | 15.91 | 15.54 | 15.54 | 34,450 | -0.27(-1.69%) |
Jun 19, 2003 | 15.93 | 16.25 | 15.76 | 15.81 | 28,650 | -0.11(-0.70%) |
Jun 18, 2003 | 15.95 | 16.06 | 15.74 | 15.92 | 35,030 | -0.09(-0.59%) |
Jun 17, 2003 | 16.27 | 16.35 | 15.96 | 16.02 | 34,914 | -0.28(-1.69%) |
Jun 16, 2003 | 16.29 | 16.56 | 16.06 | 16.29 | 102,423 | +0.00(+0.00%) |
Jun 13, 2003 | 16.34 | 16.38 | 16.29 | 16.29 | 27,954 | -0.09(-0.53%) |
Jun 12, 2003 | 16.42 | 16.55 | 16.14 | 16.38 | 122,374 | +0.14(+0.85%) |
Jun 11, 2003 | 15.39 | 16.26 | 15.35 | 16.24 | 332,325 | +0.72(+4.67%) |
Jun 10, 2003 | 15.39 | 15.52 | 15.30 | 15.52 | 180,720 | +0.16(+1.01%) |
Jun 09, 2003 | 15.17 | 15.43 | 15.17 | 15.36 | 78,992 | +0.21(+1.37%) |
Jun 06, 2003 | 15.09 | 15.43 | 15.07 | 15.16 | 94,651 | +0.09(+0.57%) |
Jun 05, 2003 | 15.17 | 15.17 | 14.94 | 15.07 | 100,335 | -0.05(-0.34%) |
Jun 04, 2003 | 14.85 | 15.29 | 14.85 | 15.12 | 119,706 | +0.29(+1.98%) |
Jun 03, 2003 | 15.00 | 15.04 | 14.80 | 14.83 | 23,546 | -0.26(-1.71%) |
Jun 02, 2003 | 15.09 | 15.09 | 14.98 | 15.09 | 31,782 | +0.00(+0.00%) |
May 30, 2003 | 14.87 | 15.09 | 14.79 | 15.09 | 29,810 | +0.22(+1.45%) |
May 29, 2003 | 14.86 | 14.87 | 14.63 | 14.87 | 32,362 | -0.04(-0.29%) |
May 28, 2003 | 15.04 | 15.04 | 14.85 | 14.91 | 37,234 | -0.07(-0.46%) |
May 27, 2003 | 14.76 | 15.08 | 14.53 | 14.98 | 66,581 | +0.23(+1.58%) |
May 23, 2003 | 14.54 | 14.83 | 14.54 | 14.75 | 36,074 | +0.21(+1.42%) |
May 22, 2003 | 14.14 | 14.56 | 14.08 | 14.54 | 50,573 | +0.36(+2.55%) |
May 21, 2003 | 14.14 | 14.31 | 13.96 | 14.18 | 37,466 | +0.09(+0.61%) |
May 20, 2003 | 13.79 | 14.10 | 13.79 | 14.10 | 24,242 | +0.35(+2.57%) |
May 19, 2003 | 13.97 | 13.97 | 13.73 | 13.74 | 38,626 | -0.14(-0.99%) |
May 16, 2003 | 13.92 | 14.05 | 13.80 | 13.88 | 184,084 | -0.16(-1.17%) |
May 15, 2003 | 14.31 | 14.35 | 14.04 | 14.04 | 57,533 | -0.22(-1.57%) |
May 14, 2003 | 14.27 | 14.47 | 14.26 | 14.27 | 42,686 | +0.09(+0.61%) |
May 13, 2003 | 14.48 | 14.48 | 13.91 | 14.18 | 48,601 | -0.52(-3.52%) |
May 12, 2003 | 14.35 | 14.70 | 14.35 | 14.70 | 49,181 | +0.28(+1.97%) |
May 09, 2003 | 14.40 | 14.54 | 14.32 | 14.41 | 37,118 | +0.06(+0.42%) |
May 08, 2003 | 14.51 | 14.57 | 14.34 | 14.35 | 47,789 | -0.12(-0.83%) |
May 07, 2003 | 14.53 | 14.53 | 14.17 | 14.47 | 43,150 | -0.09(-0.65%) |
May 06, 2003 | 14.35 | 14.66 | 14.32 | 14.57 | 37,814 | +0.23(+1.62%) |
May 05, 2003 | 14.22 | 14.49 | 14.22 | 14.34 | 93,839 | +0.12(+0.85%) |
May 02, 2003 | 14.10 | 14.18 | 14.10 | 14.22 | 99,523 | +0.09(+0.67%) |
May 01, 2003 | 14.14 | 14.18 | 14.05 | 14.12 | 90,128 | +0.03(+0.18%) |
Apr 30, 2003 | 13.59 | 14.22 | 13.56 | 14.10 | 47,673 | +0.51(+3.74%) |
Apr 29, 2003 | 13.75 | 13.79 | 13.54 | 13.59 | 43,150 | -0.21(-1.50%) |
Apr 28, 2003 | 13.49 | 13.79 | 13.49 | 13.79 | 57,997 | +0.34(+2.56%) |
Apr 25, 2003 | 13.58 | 13.71 | 13.45 | 13.45 | 74,120 | -0.09(-0.64%) |
Apr 24, 2003 | 13.71 | 13.71 | 13.49 | 13.54 | 75,048 | -0.16(-1.20%) |
Apr 23, 2003 | 13.79 | 13.79 | 13.64 | 13.70 | 70,872 | -0.09(-0.63%) |
Apr 22, 2003 | 13.75 | 14.04 | 13.71 | 13.79 | 146,037 | +0.03(+0.25%) |
Apr 21, 2003 | 13.87 | 13.88 | 13.62 | 13.75 | 54,053 | -0.16(-1.18%) |
Apr 17, 2003 | 13.84 | 14.04 | 13.83 | 13.91 | 19,951 | +0.16(+1.13%) |
Apr 16, 2003 | 14.01 | 14.01 | 13.71 | 13.76 | 61,361 | -0.21(-1.48%) |
Apr 15, 2003 | 13.88 | 14.10 | 13.79 | 13.97 | 30,970 | -0.04(-0.31%) |
Apr 14, 2003 | 13.85 | 14.18 | 13.85 | 14.01 | 40,134 | +0.16(+1.12%) |
Apr 11, 2003 | 13.77 | 14.01 | 13.71 | 13.85 | 89,548 | +0.15(+1.07%) |
Apr 10, 2003 | 13.84 | 13.88 | 13.68 | 13.71 | 96,855 | -0.17(-1.24%) |
Apr 09, 2003 | 14.06 | 14.14 | 13.86 | 13.88 | 35,378 | -0.18(-1.29%) |
Apr 08, 2003 | 14.10 | 14.18 | 14.06 | 14.06 | 22,619 | +0.01(+0.06%) |
Apr 07, 2003 | 13.97 | 14.22 | 13.96 | 14.05 | 56,953 | +0.30(+2.19%) |
Apr 04, 2003 | 13.92 | 13.92 | 13.71 | 13.75 | 21,343 | -0.22(-1.54%) |
Apr 03, 2003 | 14.05 | 14.05 | 13.97 | 13.97 | 31,666 | +0.13(+0.93%) |
Apr 02, 2003 | 13.32 | 13.92 | 13.32 | 13.84 | 66,929 | +0.56(+4.22%) |
Apr 01, 2003 | 13.41 | 13.41 | 13.19 | 13.28 | 41,874 | -0.16(-1.16%) |
Mar 31, 2003 | 13.45 | 13.62 | 13.32 | 13.43 | 29,694 | -0.10(-0.76%) |
Mar 28, 2003 | 13.45 | 13.66 | 13.41 | 13.54 | 37,118 | +0.17(+1.29%) |
Mar 27, 2003 | 13.92 | 13.92 | 13.10 | 13.36 | 71,684 | -0.16(-1.15%) |
Mar 26, 2003 | 14.10 | 14.10 | 13.52 | 13.52 | 81,660 | -0.58(-4.10%) |
Mar 25, 2003 | 14.10 | 14.41 | 14.10 | 14.10 | 31,318 | +0.03(+0.18%) |
Mar 24, 2003 | 14.10 | 14.14 | 13.97 | 14.07 | 97,783 | -0.09(-0.67%) |
Mar 21, 2003 | 13.66 | 14.17 | 13.66 | 14.16 | 3,015,871 | +0.50(+3.66%) |
Mar 20, 2003 | 13.54 | 13.75 | 13.36 | 13.66 | 24,938 | +0.09(+0.70%) |
Mar 19, 2003 | 13.71 | 13.71 | 13.45 | 13.57 | 31,666 | -0.18(-1.32%) |
Mar 18, 2003 | 13.66 | 13.75 | 13.62 | 13.75 | 56,489 | +0.09(+0.63%) |
Mar 17, 2003 | 13.32 | 13.66 | 13.27 | 13.66 | 142,441 | +0.39(+2.92%) |
Mar 14, 2003 | 13.19 | 13.28 | 13.10 | 13.28 | 60,085 | +0.00(+0.00%) |
Mar 13, 2003 | 13.02 | 13.32 | 12.98 | 13.28 | 79,688 | +0.30(+2.33%) |
Mar 12, 2003 | 13.02 | 13.04 | 12.89 | 12.97 | 41,062 | -0.06(-0.46%) |
Mar 11, 2003 | 12.97 | 13.10 | 12.97 | 13.04 | 13,107 | +0.06(+0.46%) |
Mar 10, 2003 | 12.93 | 13.13 | 12.92 | 12.97 | 62,405 | -0.17(-1.31%) |
Mar 07, 2003 | 13.02 | 13.45 | 12.93 | 13.15 | 28,766 | +0.01(+0.07%) |
Mar 06, 2003 | 13.14 | 13.15 | 13.10 | 13.14 | 51,733 | +0.00(+0.00%) |
Mar 05, 2003 | 12.97 | 13.14 | 12.89 | 13.14 | 26,794 | +0.21(+1.60%) |
Mar 04, 2003 | 12.85 | 12.97 | 12.82 | 12.93 | 9,511 | +0.09(+0.67%) |