Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 17.96 | 18.34 | 17.84 | 18.26 | 2,314,790 | +0.40(+2.23%) |
Feb 26, 2004 | 17.83 | 17.92 | 17.76 | 17.86 | 999,773 | +0.02(+0.11%) |
Feb 25, 2004 | 18.03 | 18.03 | 17.81 | 17.84 | 1,422,190 | -0.12(-0.65%) |
Feb 24, 2004 | 18.43 | 18.43 | 17.76 | 17.96 | 2,242,372 | -0.48(-2.62%) |
Feb 23, 2004 | 18.43 | 18.50 | 17.70 | 18.44 | 3,239,084 | +0.03(+0.14%) |
Feb 20, 2004 | 18.29 | 18.50 | 18.27 | 18.42 | 2,148,978 | +0.13(+0.71%) |
Feb 19, 2004 | 18.12 | 18.31 | 18.00 | 18.29 | 1,505,325 | +0.33(+1.82%) |
Feb 18, 2004 | 18.09 | 18.09 | 17.75 | 17.96 | 2,021,441 | -0.21(-1.15%) |
Feb 17, 2004 | 18.03 | 18.27 | 18.03 | 18.17 | 1,013,553 | +0.11(+0.62%) |
Feb 13, 2004 | 18.28 | 18.37 | 18.01 | 18.06 | 1,383,760 | -0.11(-0.61%) |
Feb 12, 2004 | 17.99 | 18.29 | 17.99 | 18.17 | 2,666,012 | +0.18(+1.02%) |
Feb 11, 2004 | 17.86 | 18.04 | 17.82 | 17.99 | 933,785 | +0.05(+0.25%) |
Feb 10, 2004 | 17.91 | 17.97 | 17.85 | 17.94 | 1,110,162 | +0.03(+0.18%) |
Feb 09, 2004 | 17.86 | 18.00 | 17.84 | 17.91 | 1,578,509 | +0.07(+0.37%) |
Feb 06, 2004 | 17.56 | 17.87 | 17.56 | 17.84 | 1,825,008 | +0.20(+1.15%) |
Feb 05, 2004 | 17.46 | 17.64 | 17.34 | 17.64 | 1,498,129 | +0.14(+0.78%) |
Feb 04, 2004 | 17.43 | 17.58 | 17.30 | 17.50 | 1,150,735 | +0.05(+0.30%) |
Feb 03, 2004 | 17.31 | 17.48 | 17.22 | 17.45 | 897,040 | +0.10(+0.60%) |
Feb 02, 2004 | 17.21 | 17.35 | 17.16 | 17.35 | 1,305,830 | +0.15(+0.87%) |
Jan 30, 2004 | 17.33 | 17.43 | 17.09 | 17.20 | 1,232,340 | -0.24(-1.39%) |
Jan 29, 2004 | 17.59 | 17.68 | 17.31 | 17.44 | 1,289,907 | +0.01(+0.07%) |
Jan 28, 2004 | 17.48 | 17.73 | 17.41 | 17.43 | 1,415,453 | -0.05(-0.26%) |
Jan 27, 2004 | 17.54 | 17.62 | 17.47 | 17.47 | 1,321,140 | -0.08(-0.45%) |
Jan 26, 2004 | 17.34 | 17.58 | 17.34 | 17.55 | 1,046,011 | +0.14(+0.83%) |
Jan 23, 2004 | 17.24 | 17.60 | 17.24 | 17.41 | 1,720,284 | +0.20(+1.18%) |
Jan 22, 2004 | 17.24 | 17.24 | 17.09 | 17.20 | 1,428,773 | +0.05(+0.27%) |
Jan 21, 2004 | 16.79 | 17.16 | 16.79 | 17.16 | 1,787,651 | +0.25(+1.51%) |
Jan 20, 2004 | 16.92 | 17.05 | 16.88 | 16.90 | 1,354,211 | -0.03(-0.15%) |
Jan 16, 2004 | 16.99 | 17.07 | 16.83 | 16.93 | 1,290,366 | -0.05(-0.31%) |
Jan 15, 2004 | 17.10 | 17.13 | 16.88 | 16.98 | 1,740,341 | -0.12(-0.69%) |
Jan 14, 2004 | 17.08 | 17.46 | 17.01 | 17.10 | 1,572,079 | +0.11(+0.65%) |
Jan 13, 2004 | 16.98 | 17.16 | 16.88 | 16.99 | 3,482,061 | -0.55(-3.13%) |
Jan 12, 2004 | 17.30 | 17.58 | 17.30 | 17.54 | 2,013,327 | +0.32(+1.86%) |
Jan 09, 2004 | 17.30 | 17.36 | 17.12 | 17.22 | 1,601,781 | -0.10(-0.60%) |
Jan 08, 2004 | 17.28 | 17.39 | 17.27 | 17.32 | 1,006,051 | -0.03(-0.15%) |
Jan 07, 2004 | 17.63 | 17.63 | 17.25 | 17.35 | 1,830,214 | -0.33(-1.88%) |
Jan 06, 2004 | 17.67 | 17.86 | 17.62 | 17.68 | 1,458,322 | +0.10(+0.56%) |
Jan 05, 2004 | 17.64 | 17.80 | 17.48 | 17.58 | 2,108,252 | +0.14(+0.79%) |
Jan 02, 2004 | 17.50 | 17.60 | 17.34 | 17.45 | 871,625 | -0.06(-0.34%) |
Dec 31, 2003 | 17.49 | 17.64 | 17.46 | 17.50 | 1,010,797 | -0.05(-0.26%) |
Dec 30, 2003 | 17.57 | 17.57 | 17.44 | 17.55 | 1,445,461 | -0.02(-0.11%) |
Dec 29, 2003 | 17.65 | 17.73 | 17.45 | 17.57 | 1,641,435 | -0.08(-0.48%) |
Dec 26, 2003 | 17.69 | 17.77 | 17.64 | 17.65 | 319,529 | -0.03(-0.18%) |
Dec 24, 2003 | 17.72 | 17.80 | 17.64 | 17.69 | 298,707 | -0.03(-0.18%) |
Dec 23, 2003 | 17.71 | 17.85 | 17.64 | 17.72 | 1,222,082 | +0.05(+0.26%) |
Dec 22, 2003 | 17.31 | 17.68 | 17.31 | 17.67 | 1,314,251 | +0.40(+2.35%) |
Dec 19, 2003 | 17.33 | 17.48 | 17.19 | 17.27 | 1,526,148 | -0.13(-0.75%) |
Dec 18, 2003 | 17.47 | 17.48 | 17.30 | 17.40 | 1,050,451 | +0.06(+0.34%) |
Dec 17, 2003 | 17.57 | 17.64 | 17.02 | 17.34 | 2,526,075 | -0.29(-1.67%) |
Dec 16, 2003 | 17.41 | 17.64 | 17.31 | 17.64 | 2,455,493 | +0.48(+2.82%) |
Dec 15, 2003 | 16.74 | 17.38 | 16.90 | 17.15 | 1,502,416 | +0.41(+2.46%) |
Dec 12, 2003 | 16.76 | 16.88 | 16.71 | 16.74 | 984,310 | -0.08(-0.50%) |
Dec 11, 2003 | 16.73 | 16.84 | 16.67 | 16.83 | 865,807 | +0.10(+0.59%) |
Dec 10, 2003 | 16.98 | 16.98 | 16.66 | 16.73 | 1,236,167 | -0.20(-1.20%) |
Dec 09, 2003 | 17.21 | 17.21 | 16.89 | 16.93 | 1,708,495 | -0.28(-1.63%) |
Dec 08, 2003 | 16.87 | 17.27 | 16.87 | 17.21 | 1,518,799 | +0.35(+2.05%) |
Dec 05, 2003 | 16.86 | 16.99 | 16.86 | 16.86 | 689,889 | -0.02(-0.12%) |
Dec 04, 2003 | 16.90 | 16.92 | 16.87 | 16.88 | 1,752,896 | +0.07(+0.39%) |
Dec 03, 2003 | 16.76 | 16.85 | 16.75 | 16.82 | 1,587,236 | +0.01(+0.04%) |
Dec 02, 2003 | 16.90 | 16.90 | 16.76 | 16.81 | 945,574 | +0.09(+0.55%) |
Dec 01, 2003 | 16.79 | 16.79 | 16.69 | 16.72 | 1,792,397 | -0.01(-0.04%) |
Nov 28, 2003 | 16.75 | 16.77 | 16.64 | 16.73 | 582,257 | +0.04(+0.23%) |
Nov 26, 2003 | 16.66 | 16.66 | 16.61 | 16.69 | 858,458 | +0.02(+0.12%) |
Nov 25, 2003 | 16.69 | 16.79 | 16.69 | 16.67 | 1,397,540 | -0.03(-0.20%) |
Nov 24, 2003 | 16.47 | 17.05 | 16.28 | 16.70 | 2,055,278 | +0.24(+1.47%) |
Nov 21, 2003 | 16.56 | 16.59 | 16.40 | 16.46 | 990,893 | +0.00(+0.00%) |
Nov 20, 2003 | 16.63 | 16.67 | 16.39 | 16.46 | 1,311,495 | -0.17(-1.02%) |
Nov 19, 2003 | 16.72 | 16.77 | 16.62 | 16.63 | 1,210,139 | -0.03(-0.20%) |
Nov 18, 2003 | 17.02 | 17.02 | 16.66 | 16.66 | 1,558,606 | -0.37(-2.19%) |
Nov 17, 2003 | 16.88 | 17.05 | 16.62 | 17.03 | 2,299,327 | +0.05(+0.31%) |
Nov 14, 2003 | 17.33 | 17.39 | 16.98 | 16.98 | 2,598,646 | -0.35(-2.00%) |
Nov 13, 2003 | 17.46 | 17.46 | 17.26 | 17.33 | 1,060,862 | -0.12(-0.71%) |
Nov 12, 2003 | 17.28 | 17.49 | 17.28 | 17.45 | 1,189,623 | +0.17(+0.98%) |
Nov 11, 2003 | 17.33 | 17.33 | 17.24 | 17.28 | 1,237,545 | -0.05(-0.30%) |
Nov 10, 2003 | 17.24 | 17.41 | 17.24 | 17.33 | 1,772,952 | +0.17(+0.99%) |
Nov 07, 2003 | 17.03 | 17.20 | 17.03 | 17.16 | 1,091,330 | +0.13(+0.77%) |
Nov 06, 2003 | 16.84 | 17.06 | 16.84 | 17.03 | 997,630 | +0.10(+0.58%) |
Nov 05, 2003 | 17.06 | 17.06 | 16.75 | 16.94 | 1,054,891 | -0.12(-0.73%) |
Nov 04, 2003 | 17.13 | 17.16 | 16.96 | 17.06 | 812,067 | -0.14(-0.80%) |
Nov 03, 2003 | 17.02 | 17.21 | 16.99 | 17.20 | 797,623 | +0.27(+1.58%) |
Oct 31, 2003 | 16.88 | 17.01 | 16.86 | 16.93 | 855,243 | +0.08(+0.47%) |
Oct 30, 2003 | 17.07 | 17.09 | 16.77 | 16.85 | 968,540 | -0.24(-1.38%) |
Oct 29, 2003 | 16.96 | 17.09 | 16.86 | 17.09 | 787,111 | +0.01(+0.08%) |
Oct 28, 2003 | 17.00 | 17.14 | 16.95 | 17.07 | 1,305,677 | +0.08(+0.46%) |
Oct 27, 2003 | 17.07 | 17.15 | 16.94 | 16.99 | 661,259 | -0.07(-0.42%) |
Oct 24, 2003 | 17.01 | 17.07 | 16.82 | 17.07 | 1,119,655 | -0.06(-0.34%) |
Oct 23, 2003 | 17.06 | 17.13 | 16.87 | 17.13 | 1,065,455 | +0.05(+0.27%) |
Oct 22, 2003 | 17.37 | 17.37 | 16.79 | 17.08 | 2,150,356 | -0.36(-2.06%) |
Oct 21, 2003 | 17.34 | 17.60 | 17.34 | 17.44 | 897,806 | +0.03(+0.19%) |
Oct 20, 2003 | 17.34 | 17.41 | 17.26 | 17.41 | 869,328 | +0.03(+0.19%) |
Oct 17, 2003 | 17.50 | 17.52 | 17.28 | 17.37 | 1,885,484 | +0.02(+0.11%) |
Oct 16, 2003 | 17.36 | 17.39 | 17.23 | 17.35 | 1,177,681 | -0.08(-0.49%) |
Oct 15, 2003 | 17.52 | 17.57 | 17.32 | 17.44 | 788,336 | -0.11(-0.63%) |
Oct 14, 2003 | 17.52 | 17.52 | 17.35 | 17.55 | 906,686 | +0.09(+0.52%) |
Oct 13, 2003 | 17.30 | 17.54 | 17.35 | 17.46 | 686,674 | +0.16(+0.91%) |
Oct 10, 2003 | 17.31 | 17.39 | 17.13 | 17.30 | 746,385 | -0.01(-0.04%) |
Oct 09, 2003 | 17.41 | 17.47 | 17.13 | 17.31 | 1,539,774 | -0.10(-0.56%) |
Oct 08, 2003 | 17.58 | 17.58 | 17.32 | 17.41 | 1,405,960 | -0.18(-1.00%) |
Oct 07, 2003 | 17.50 | 17.59 | 17.50 | 17.58 | 998,855 | +0.01(+0.07%) |
Oct 06, 2003 | 17.53 | 17.58 | 17.43 | 17.57 | 891,988 | +0.04(+0.22%) |
Oct 03, 2003 | 17.56 | 17.67 | 17.49 | 17.53 | 1,339,360 | -0.01(-0.07%) |
Oct 02, 2003 | 17.49 | 17.54 | 17.41 | 17.54 | 1,053,666 | -0.05(-0.30%) |
Oct 01, 2003 | 17.26 | 17.60 | 17.25 | 17.60 | 1,020,749 | +0.29(+1.66%) |
Sep 30, 2003 | 17.36 | 17.60 | 17.22 | 17.31 | 2,339,287 | +0.00(+0.00%) |
Sep 29, 2003 | 17.33 | 17.46 | 17.25 | 17.31 | 1,515,124 | -0.01(-0.04%) |
Sep 26, 2003 | 17.37 | 17.42 | 17.28 | 17.31 | 1,463,068 | -0.16(-0.90%) |
Sep 25, 2003 | 17.52 | 17.62 | 17.52 | 17.47 | 1,168,189 | -0.03(-0.19%) |
Sep 24, 2003 | 17.72 | 17.72 | 17.38 | 17.50 | 1,995,261 | -0.18(-1.03%) |
Sep 23, 2003 | 17.77 | 17.93 | 17.45 | 17.69 | 2,767,215 | -0.35(-1.92%) |
Sep 22, 2003 | 18.18 | 18.18 | 18.03 | 18.03 | 2,808,247 | -0.15(-0.83%) |
Sep 19, 2003 | 18.22 | 18.22 | 18.16 | 18.18 | 1,975,204 | +0.09(+0.51%) |
Sep 18, 2003 | 17.75 | 18.09 | 17.75 | 18.09 | 2,075,794 | +0.37(+2.10%) |
Sep 17, 2003 | 17.70 | 17.82 | 17.65 | 17.72 | 1,956,678 | -0.01(-0.07%) |
Sep 16, 2003 | 17.67 | 17.75 | 17.52 | 17.73 | 3,323,138 | +0.07(+0.37%) |
Sep 15, 2003 | 17.67 | 17.77 | 17.56 | 17.67 | 3,960,819 | +0.10(+0.59%) |
Sep 12, 2003 | 17.26 | 17.75 | 17.01 | 17.56 | 2,638,913 | +0.22(+1.24%) |
Sep 11, 2003 | 16.85 | 17.48 | 16.54 | 17.35 | 5,722,443 | +0.19(+1.10%) |
Sep 10, 2003 | 17.08 | 17.25 | 16.99 | 17.16 | 2,406,041 | +0.10(+0.57%) |
Sep 09, 2003 | 17.25 | 17.28 | 16.94 | 17.06 | 2,677,036 | -0.32(-1.84%) |
Sep 08, 2003 | 16.88 | 17.56 | 16.84 | 17.38 | 4,105,963 | +0.49(+2.90%) |
Sep 05, 2003 | 16.41 | 16.92 | 16.39 | 16.89 | 2,676,883 | +0.40(+2.42%) |
Sep 04, 2003 | 16.03 | 16.81 | 16.03 | 16.49 | 2,171,790 | +0.41(+2.56%) |
Sep 03, 2003 | 16.20 | 16.33 | 16.00 | 16.08 | 1,165,433 | -0.14(-0.85%) |
Sep 02, 2003 | 15.87 | 16.28 | 15.85 | 16.22 | 1,341,810 | +0.41(+2.60%) |
Aug 29, 2003 | 15.51 | 15.83 | 15.51 | 15.81 | 902,093 | +0.20(+1.30%) |
Aug 28, 2003 | 15.60 | 15.63 | 15.44 | 15.60 | 1,094,239 | +0.03(+0.21%) |
Aug 27, 2003 | 15.58 | 15.67 | 15.54 | 15.57 | 773,638 | -0.07(-0.46%) |
Aug 26, 2003 | 15.77 | 15.81 | 15.55 | 15.64 | 1,435,357 | -0.20(-1.24%) |
Aug 25, 2003 | 15.79 | 15.96 | 15.74 | 15.84 | 848,506 | +0.01(+0.08%) |
Aug 22, 2003 | 16.07 | 16.15 | 15.81 | 15.83 | 820,488 | -0.20(-1.26%) |
Aug 21, 2003 | 16.09 | 16.22 | 15.94 | 16.03 | 891,375 | -0.07(-0.45%) |
Aug 20, 2003 | 16.05 | 16.20 | 16.05 | 16.10 | 566,793 | +0.05(+0.28%) |
Aug 19, 2003 | 16.02 | 16.10 | 15.90 | 16.05 | 748,529 | +0.02(+0.12%) |
Aug 18, 2003 | 16.07 | 16.20 | 16.00 | 16.03 | 886,935 | +0.02(+0.12%) |
Aug 15, 2003 | 16.03 | 16.03 | 15.84 | 16.02 | 411,545 | +0.00(+0.00%) |
Aug 14, 2003 | 16.04 | 16.04 | 15.89 | 16.02 | 957,670 | +0.11(+0.70%) |
Aug 13, 2003 | 15.88 | 16.02 | 15.83 | 15.90 | 1,174,313 | +0.03(+0.16%) |
Aug 12, 2003 | 15.58 | 15.89 | 15.58 | 15.88 | 1,449,595 | +0.29(+1.89%) |
Aug 11, 2003 | 15.49 | 15.61 | 15.45 | 15.58 | 667,842 | +0.10(+0.63%) |
Aug 08, 2003 | 15.61 | 15.66 | 15.44 | 15.49 | 883,720 | +0.08(+0.51%) |
Aug 07, 2003 | 15.34 | 15.45 | 15.26 | 15.41 | 670,292 | +0.02(+0.13%) |
Aug 06, 2003 | 15.41 | 15.45 | 15.19 | 15.39 | 1,079,541 | -0.03(-0.17%) |
Aug 05, 2003 | 15.64 | 15.68 | 15.37 | 15.41 | 891,528 | -0.23(-1.46%) |
Aug 04, 2003 | 15.53 | 15.77 | 15.35 | 15.64 | 1,340,125 | +0.05(+0.34%) |
Aug 01, 2003 | 15.72 | 15.79 | 15.51 | 15.59 | 775,475 | -0.18(-1.16%) |
Jul 31, 2003 | 15.73 | 15.94 | 15.66 | 15.77 | 1,425,711 | +0.08(+0.54%) |
Jul 30, 2003 | 15.57 | 15.73 | 15.54 | 15.69 | 1,028,098 | +0.13(+0.84%) |
Jul 29, 2003 | 15.75 | 15.75 | 15.49 | 15.56 | 1,286,692 | -0.13(-0.83%) |
Jul 28, 2003 | 15.99 | 16.00 | 15.65 | 15.69 | 1,476,695 | -0.32(-2.00%) |
Jul 25, 2003 | 15.82 | 16.02 | 15.77 | 16.01 | 835,186 | +0.25(+1.62%) |
Jul 24, 2003 | 15.92 | 16.05 | 15.70 | 15.75 | 1,211,977 | -0.14(-0.90%) |
Jul 23, 2003 | 16.03 | 16.03 | 15.78 | 15.90 | 881,270 | -0.01(-0.08%) |
Jul 22, 2003 | 15.98 | 16.05 | 15.74 | 15.91 | 1,429,692 | +0.09(+0.58%) |
Jul 21, 2003 | 16.30 | 16.30 | 15.65 | 15.82 | 1,915,952 | -0.54(-3.31%) |
Jul 18, 2003 | 16.43 | 16.49 | 16.24 | 16.36 | 1,701,146 | -0.07(-0.40%) |
Jul 17, 2003 | 16.32 | 16.43 | 16.18 | 16.43 | 2,502,190 | +0.10(+0.60%) |
Jul 16, 2003 | 16.22 | 16.33 | 16.08 | 16.33 | 1,602,700 | +0.20(+1.26%) |
Jul 15, 2003 | 16.03 | 16.16 | 15.92 | 16.13 | 1,089,493 | +0.09(+0.57%) |
Jul 14, 2003 | 16.24 | 16.25 | 15.96 | 16.03 | 984,616 | -0.08(-0.53%) |
Jul 11, 2003 | 16.08 | 16.21 | 16.00 | 16.12 | 834,267 | +0.07(+0.45%) |
Jul 10, 2003 | 16.16 | 16.16 | 15.89 | 16.05 | 1,262,654 | -0.11(-0.69%) |
Jul 09, 2003 | 16.34 | 16.35 | 16.04 | 16.16 | 1,283,477 | -0.20(-1.24%) |
Jul 08, 2003 | 16.15 | 16.36 | 16.03 | 16.36 | 1,436,275 | +0.21(+1.29%) |
Jul 07, 2003 | 15.89 | 16.20 | 15.86 | 16.15 | 1,573,304 | +0.27(+1.69%) |
Jul 03, 2003 | 16.16 | 16.19 | 15.86 | 15.88 | 1,040,806 | -0.27(-1.70%) |
Jul 02, 2003 | 15.96 | 16.20 | 15.91 | 16.16 | 1,153,797 | +0.10(+0.65%) |
Jul 01, 2003 | 15.84 | 16.09 | 15.64 | 16.05 | 1,705,280 | +0.05(+0.33%) |
Jun 30, 2003 | 15.92 | 16.01 | 15.78 | 16.00 | 1,273,678 | +0.12(+0.74%) |
Jun 27, 2003 | 15.98 | 16.05 | 15.83 | 15.88 | 1,703,443 | -0.14(-0.86%) |
Jun 26, 2003 | 16.13 | 16.13 | 15.97 | 16.02 | 1,171,251 | -0.07(-0.45%) |
Jun 25, 2003 | 16.30 | 16.43 | 16.07 | 16.09 | 1,266,482 | -0.25(-1.52%) |
Jun 24, 2003 | 16.26 | 16.38 | 16.13 | 16.34 | 1,153,184 | +0.13(+0.81%) |
Jun 23, 2003 | 16.66 | 16.69 | 16.15 | 16.21 | 1,784,895 | -0.51(-3.05%) |
Jun 20, 2003 | 16.60 | 16.77 | 16.50 | 16.72 | 2,299,939 | +0.12(+0.71%) |
Jun 19, 2003 | 16.79 | 16.79 | 16.51 | 16.60 | 1,712,323 | -0.19(-1.13%) |
Jun 18, 2003 | 16.98 | 17.09 | 16.54 | 16.79 | 3,813,226 | -0.25(-1.49%) |
Jun 17, 2003 | 17.23 | 17.26 | 16.99 | 17.05 | 1,259,898 | -0.19(-1.10%) |
Jun 16, 2003 | 16.90 | 17.24 | 16.88 | 17.24 | 1,545,133 | +0.39(+2.29%) |
Jun 13, 2003 | 16.92 | 16.94 | 16.73 | 16.85 | 1,303,074 | -0.12(-0.69%) |
Jun 12, 2003 | 16.79 | 16.98 | 16.67 | 16.97 | 1,489,709 | +0.22(+1.33%) |
Jun 11, 2003 | 16.52 | 16.76 | 16.47 | 16.75 | 897,500 | +0.26(+1.59%) |
Jun 10, 2003 | 16.69 | 16.72 | 16.35 | 16.49 | 1,522,932 | -0.14(-0.83%) |
Jun 09, 2003 | 16.66 | 16.78 | 16.56 | 16.62 | 1,002,376 | +0.00(+0.00%) |
Jun 06, 2003 | 16.95 | 16.95 | 16.57 | 16.62 | 1,350,996 | -0.10(-0.59%) |
Jun 05, 2003 | 16.70 | 16.77 | 16.56 | 16.72 | 1,426,936 | -0.03(-0.19%) |
Jun 04, 2003 | 16.40 | 16.79 | 16.31 | 16.75 | 1,992,352 | +0.31(+1.91%) |
Jun 03, 2003 | 16.17 | 16.44 | 16.10 | 16.44 | 1,809,544 | +0.31(+1.90%) |
Jun 02, 2003 | 16.30 | 16.30 | 16.05 | 16.13 | 1,898,958 | -0.16(-1.00%) |
May 30, 2003 | 16.05 | 16.34 | 15.99 | 16.30 | 2,960,127 | +0.33(+2.09%) |
May 29, 2003 | 16.02 | 16.07 | 15.84 | 15.96 | 2,797,836 | -0.05(-0.29%) |
May 28, 2003 | 16.09 | 16.19 | 15.90 | 16.01 | 2,857,547 | -0.08(-0.49%) |
May 27, 2003 | 16.14 | 16.26 | 16.00 | 16.09 | 3,161,306 | -0.05(-0.32%) |
May 23, 2003 | 16.03 | 16.19 | 15.98 | 16.14 | 2,654,989 | +0.13(+0.82%) |
May 22, 2003 | 15.68 | 16.02 | 15.66 | 16.01 | 3,169,727 | +0.33(+2.12%) |
May 21, 2003 | 15.15 | 15.69 | 14.98 | 15.68 | 4,643,973 | +0.52(+3.45%) |
May 20, 2003 | 15.01 | 15.27 | 14.87 | 15.15 | 5,800,526 | +0.16(+1.09%) |
May 19, 2003 | 14.63 | 15.04 | 14.57 | 14.99 | 10,247,760 | +0.98(+6.99%) |
May 16, 2003 | 14.25 | 14.27 | 14.01 | 14.01 | 2,089,114 | -0.28(-1.97%) |
May 15, 2003 | 14.30 | 14.36 | 14.22 | 14.29 | 1,186,255 | -0.01(-0.09%) |
May 14, 2003 | 14.36 | 14.38 | 14.16 | 14.30 | 1,561,821 | -0.02(-0.14%) |
May 13, 2003 | 14.38 | 14.38 | 14.25 | 14.32 | 2,038,589 | -0.05(-0.36%) |
May 12, 2003 | 14.11 | 14.38 | 14.10 | 14.38 | 1,635,158 | +0.24(+1.71%) |
May 09, 2003 | 14.07 | 14.21 | 14.01 | 14.13 | 2,800,132 | +0.07(+0.46%) |
May 08, 2003 | 14.13 | 14.17 | 13.98 | 14.07 | 1,260,052 | -0.22(-1.55%) |
May 07, 2003 | 14.34 | 14.36 | 14.21 | 14.29 | 1,337,523 | -0.08(-0.54%) |
May 06, 2003 | 14.30 | 14.39 | 14.17 | 14.37 | 1,917,483 | +0.09(+0.64%) |
May 05, 2003 | 14.38 | 14.41 | 14.17 | 14.28 | 1,024,883 | -0.10(-0.68%) |
May 02, 2003 | 14.34 | 14.50 | 14.28 | 14.38 | 1,928,966 | +0.05(+0.32%) |
May 01, 2003 | 14.27 | 14.38 | 13.94 | 14.33 | 1,932,641 | -0.06(-0.41%) |
Apr 30, 2003 | 14.52 | 14.53 | 14.27 | 14.39 | 1,370,134 | -0.12(-0.86%) |
Apr 29, 2003 | 14.58 | 14.64 | 14.33 | 14.51 | 1,025,801 | -0.01(-0.09%) |
Apr 28, 2003 | 14.26 | 14.60 | 14.26 | 14.53 | 1,018,452 | +0.25(+1.74%) |
Apr 25, 2003 | 14.35 | 14.43 | 14.19 | 14.28 | 923,834 | -0.01(-0.09%) |
Apr 24, 2003 | 14.27 | 14.43 | 14.24 | 14.29 | 754,653 | -0.18(-1.22%) |
Apr 23, 2003 | 14.49 | 14.49 | 14.26 | 14.47 | 890,763 | -0.03(-0.18%) |
Apr 22, 2003 | 14.12 | 14.49 | 14.02 | 14.49 | 829,215 | +0.33(+2.30%) |
Apr 21, 2003 | 14.37 | 14.43 | 14.12 | 14.17 | 871,931 | -0.19(-1.32%) |
Apr 17, 2003 | 14.09 | 14.38 | 14.09 | 14.36 | 942,665 | +0.23(+1.62%) |
Apr 16, 2003 | 14.40 | 14.41 | 14.00 | 14.13 | 1,150,122 | -0.25(-1.77%) |
Apr 15, 2003 | 14.19 | 14.38 | 14.17 | 14.38 | 1,898,192 | +0.19(+1.33%) |
Apr 14, 2003 | 13.89 | 14.20 | 13.89 | 14.19 | 948,943 | +0.31(+2.21%) |
Apr 11, 2003 | 14.09 | 14.19 | 13.85 | 13.89 | 865,960 | -0.05(-0.38%) |
Apr 10, 2003 | 13.96 | 13.98 | 13.83 | 13.94 | 1,389,425 | +0.05(+0.38%) |
Apr 09, 2003 | 14.04 | 14.27 | 13.86 | 13.89 | 1,143,233 | -0.30(-2.12%) |
Apr 08, 2003 | 14.10 | 14.27 | 14.05 | 14.19 | 1,197,126 | +0.12(+0.84%) |
Apr 07, 2003 | 14.29 | 14.38 | 14.05 | 14.07 | 1,122,870 | -0.12(-0.87%) |
Apr 04, 2003 | 14.08 | 14.24 | 13.98 | 14.19 | 1,538,243 | +0.11(+0.79%) |
Apr 03, 2003 | 14.40 | 14.42 | 14.04 | 14.08 | 1,602,700 | -0.31(-2.18%) |
Apr 02, 2003 | 14.16 | 14.47 | 14.11 | 14.40 | 1,272,759 | +0.37(+2.61%) |
Apr 01, 2003 | 13.78 | 14.03 | 13.68 | 14.03 | 1,617,704 | +0.31(+2.29%) |
Mar 31, 2003 | 13.75 | 13.93 | 13.53 | 13.72 | 1,441,174 | -0.19(-1.36%) |
Mar 28, 2003 | 14.13 | 14.19 | 13.85 | 13.91 | 1,590,145 | -0.36(-2.52%) |
Mar 27, 2003 | 14.11 | 14.45 | 13.89 | 14.26 | 1,428,773 | +0.09(+0.64%) |
Mar 26, 2003 | 14.27 | 14.27 | 14.04 | 14.17 | 1,111,540 | +0.04(+0.28%) |
Mar 25, 2003 | 13.94 | 14.32 | 13.89 | 14.13 | 1,517,268 | +0.23(+1.64%) |
Mar 24, 2003 | 14.57 | 14.57 | 13.89 | 13.91 | 1,478,532 | -0.69(-4.74%) |
Mar 21, 2003 | 14.43 | 14.60 | 14.25 | 14.60 | 1,552,788 | +0.37(+2.62%) |
Mar 20, 2003 | 14.30 | 14.37 | 13.93 | 14.23 | 1,714,620 | -0.07(-0.46%) |
Mar 19, 2003 | 14.21 | 14.38 | 14.18 | 14.29 | 1,279,190 | +0.13(+0.92%) |
Mar 18, 2003 | 14.16 | 14.21 | 13.88 | 14.16 | 1,574,376 | +0.00(+0.00%) |
Mar 17, 2003 | 13.51 | 14.16 | 13.44 | 14.16 | 2,067,679 | +0.67(+4.99%) |
Mar 14, 2003 | 13.54 | 13.68 | 13.38 | 13.49 | 1,241,067 | -0.01(-0.05%) |
Mar 13, 2003 | 13.41 | 13.53 | 13.28 | 13.49 | 1,170,945 | +0.15(+1.13%) |
Mar 12, 2003 | 13.24 | 13.39 | 13.19 | 13.34 | 1,178,141 | +0.10(+0.79%) |
Mar 11, 2003 | 13.17 | 13.36 | 13.12 | 13.24 | 1,592,136 | +0.18(+1.40%) |
Mar 10, 2003 | 13.23 | 13.32 | 13.03 | 13.06 | 983,391 | -0.27(-2.01%) |
Mar 07, 2003 | 13.20 | 13.34 | 13.08 | 13.32 | 1,082,450 | +0.06(+0.44%) |
Mar 06, 2003 | 13.25 | 13.32 | 13.15 | 13.27 | 1,533,956 | -0.04(-0.29%) |
Mar 05, 2003 | 13.32 | 13.34 | 13.08 | 13.30 | 1,155,787 | +0.00(+0.00%) |
Mar 04, 2003 | 13.51 | 13.55 | 13.29 | 13.30 | 1,059,484 | -0.21(-1.55%) |