Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 16.23 | 16.60 | 16.23 | 16.59 | 8,385 | +0.41(+2.51%) |
Feb 26, 2004 | 16.12 | 16.18 | 16.00 | 16.18 | 15,158 | -0.17(-1.06%) |
Feb 25, 2004 | 16.54 | 16.54 | 16.30 | 16.36 | 14,190 | -0.42(-2.50%) |
Feb 24, 2004 | 16.88 | 16.90 | 16.76 | 16.77 | 20,318 | -0.19(-1.10%) |
Feb 23, 2004 | 17.21 | 17.24 | 16.74 | 16.96 | 11,288 | -0.19(-1.09%) |
Feb 20, 2004 | 17.20 | 17.25 | 17.05 | 17.15 | 6,772 | -0.05(-0.27%) |
Feb 19, 2004 | 17.15 | 17.19 | 17.15 | 17.19 | 967 | +0.14(+0.82%) |
Feb 18, 2004 | 17.58 | 17.58 | 16.98 | 17.05 | 25,156 | -0.56(-3.17%) |
Feb 17, 2004 | 17.69 | 17.69 | 17.61 | 17.61 | 3,870 | +0.00(+0.00%) |
Feb 13, 2004 | 17.69 | 17.74 | 17.61 | 17.61 | 8,062 | -0.03(-0.18%) |
Feb 12, 2004 | 17.41 | 17.64 | 17.41 | 17.64 | 7,740 | +0.15(+0.89%) |
Feb 11, 2004 | 17.67 | 17.67 | 17.49 | 17.49 | 3,870 | -0.27(-1.52%) |
Feb 10, 2004 | 17.49 | 17.76 | 17.49 | 17.76 | 12,578 | +0.34(+1.96%) |
Feb 09, 2004 | 17.47 | 17.47 | 17.42 | 17.42 | 967 | -0.06(-0.32%) |
Feb 06, 2004 | 17.52 | 17.52 | 17.47 | 17.47 | 4,837 | -0.08(-0.44%) |
Feb 05, 2004 | 17.60 | 17.60 | 17.55 | 17.55 | 645 | -0.12(-0.70%) |
Feb 04, 2004 | 17.72 | 17.80 | 17.67 | 17.67 | 1,935 | -0.12(-0.70%) |
Feb 03, 2004 | 17.80 | 17.80 | 17.80 | 17.80 | 3,225 | -0.09(-0.52%) |
Feb 02, 2004 | 17.95 | 18.03 | 17.89 | 17.89 | 1,612 | +0.02(+0.09%) |
Jan 30, 2004 | 17.91 | 17.95 | 17.88 | 17.88 | 2,580 | -0.11(-0.60%) |
Jan 29, 2004 | 18.05 | 18.05 | 17.98 | 17.98 | 10,320 | -0.06(-0.34%) |
Jan 28, 2004 | 18.14 | 18.14 | 18.05 | 18.05 | 4,515 | -0.09(-0.51%) |
Jan 27, 2004 | 18.22 | 18.22 | 18.14 | 18.14 | 11,933 | -0.14(-0.78%) |
Jan 26, 2004 | 18.22 | 18.28 | 18.06 | 18.28 | 4,515 | +0.05(+0.27%) |
Jan 23, 2004 | 18.06 | 18.23 | 18.06 | 18.23 | 2,580 | +0.09(+0.51%) |
Jan 22, 2004 | 17.94 | 18.14 | 17.94 | 18.14 | 5,805 | +0.22(+1.21%) |
Jan 21, 2004 | 17.94 | 17.94 | 17.92 | 17.92 | 2,257 | -0.02(-0.09%) |
Jan 20, 2004 | 17.86 | 17.94 | 17.86 | 17.94 | 2,580 | +0.02(+0.10%) |
Jan 16, 2004 | 17.98 | 17.98 | 17.92 | 17.92 | 5,160 | -0.14(-0.79%) |
Jan 15, 2004 | 17.79 | 18.06 | 17.78 | 18.06 | 7,417 | +0.35(+1.98%) |
Jan 14, 2004 | 17.70 | 17.74 | 17.58 | 17.71 | 1,612 | +0.08(+0.48%) |
Jan 13, 2004 | 17.43 | 17.63 | 17.43 | 17.63 | 3,870 | +0.19(+1.10%) |
Jan 12, 2004 | 17.44 | 17.44 | 17.43 | 17.43 | 645 | -0.08(-0.46%) |
Jan 09, 2004 | 17.40 | 17.52 | 17.40 | 17.52 | 9,030 | +0.08(+0.44%) |
Jan 08, 2004 | 17.43 | 17.43 | 17.43 | 17.44 | 1,612 | +0.00(+0.00%) |
Jan 07, 2004 | 17.36 | 17.44 | 17.36 | 17.44 | 4,192 | +0.07(+0.43%) |
Jan 06, 2004 | 17.35 | 17.39 | 17.35 | 17.36 | 1,612 | +0.09(+0.54%) |
Jan 05, 2004 | 17.21 | 17.27 | 17.21 | 17.27 | 645 | +0.00(+0.00%) |
Jan 02, 2004 | 17.33 | 17.39 | 17.24 | 17.27 | 3,547 | -0.01(-0.07%) |
Dec 31, 2003 | 17.28 | 17.28 | 17.28 | 17.28 | 0 | +0.00(+0.00%) |
Dec 30, 2003 | 17.28 | 17.28 | 17.28 | 17.28 | 322 | -0.00(-0.02%) |
Dec 29, 2003 | 17.24 | 17.36 | 17.24 | 17.29 | 3,225 | +0.11(+0.63%) |
Dec 26, 2003 | 17.18 | 17.18 | 17.18 | 17.18 | 0 | +0.00(+0.00%) |
Dec 24, 2003 | 17.29 | 17.29 | 17.18 | 17.18 | 1,612 | -0.06(-0.36%) |
Dec 23, 2003 | 17.27 | 17.27 | 17.24 | 17.24 | 4,515 | -0.11(-0.63%) |
Dec 22, 2003 | 17.22 | 17.35 | 17.18 | 17.35 | 7,095 | +0.19(+1.08%) |
Dec 19, 2003 | 17.21 | 17.21 | 17.16 | 17.16 | 2,257 | -0.12(-0.72%) |
Dec 18, 2003 | 17.24 | 17.29 | 17.24 | 17.29 | 5,160 | +0.06(+0.36%) |
Dec 17, 2003 | 17.22 | 17.22 | 17.22 | 17.22 | 645 | -0.09(-0.54%) |
Dec 16, 2003 | 17.30 | 17.35 | 17.30 | 17.32 | 3,870 | -0.12(-0.71%) |
Dec 15, 2003 | 17.52 | 17.52 | 17.44 | 17.44 | 1,935 | -0.14(-0.79%) |
Dec 12, 2003 | 17.58 | 17.58 | 17.58 | 17.58 | 645 | +0.11(+0.60%) |
Dec 11, 2003 | 17.64 | 17.75 | 17.48 | 17.48 | 15,480 | -0.05(-0.30%) |
Dec 10, 2003 | 17.32 | 17.52 | 17.29 | 17.53 | 12,578 | +0.32(+1.86%) |
Dec 09, 2003 | 17.29 | 17.29 | 17.21 | 17.21 | 3,225 | -0.02(-0.09%) |
Dec 08, 2003 | 17.21 | 17.22 | 17.21 | 17.22 | 3,870 | +0.05(+0.27%) |
Dec 05, 2003 | 17.21 | 17.21 | 17.18 | 17.18 | 2,257 | +0.02(+0.09%) |
Dec 04, 2003 | 17.16 | 17.16 | 17.16 | 17.16 | 1,612 | +0.09(+0.55%) |
Dec 03, 2003 | 17.05 | 17.07 | 17.01 | 17.07 | 3,870 | +0.25(+1.47%) |
Dec 02, 2003 | 16.60 | 16.70 | 16.59 | 16.82 | 6,127 | +0.28(+1.69%) |
Dec 01, 2003 | 16.45 | 16.50 | 16.45 | 16.54 | 3,547 | +0.11(+0.66%) |
Nov 28, 2003 | 16.38 | 16.43 | 16.38 | 16.43 | 1,612 | +0.01(+0.06%) |
Nov 26, 2003 | 16.42 | 16.42 | 16.42 | 16.42 | 967 | +0.07(+0.44%) |
Nov 25, 2003 | 16.33 | 16.35 | 16.33 | 16.35 | 10,320 | -0.00(-0.02%) |
Nov 24, 2003 | 16.48 | 16.48 | 16.36 | 16.36 | 4,515 | -0.08(-0.47%) |
Nov 21, 2003 | 16.50 | 16.50 | 16.40 | 16.43 | 5,160 | +0.00(+0.00%) |
Nov 20, 2003 | 16.43 | 16.46 | 16.43 | 16.43 | 17,738 | +0.03(+0.21%) |
Nov 19, 2003 | 16.40 | 16.40 | 16.40 | 16.40 | 322 | -0.00(-0.02%) |
Nov 18, 2003 | 16.31 | 16.40 | 16.31 | 16.40 | 1,290 | +0.06(+0.38%) |
Nov 17, 2003 | 16.34 | 16.34 | 16.34 | 16.34 | 14,190 | -0.09(-0.57%) |
Nov 14, 2003 | 16.43 | 16.43 | 16.36 | 16.43 | 9,675 | +0.08(+0.47%) |
Nov 13, 2003 | 16.23 | 16.36 | 16.23 | 16.36 | 5,805 | +0.07(+0.46%) |
Nov 12, 2003 | 16.34 | 16.34 | 16.28 | 16.28 | 2,580 | +0.00(+0.02%) |
Nov 11, 2003 | 16.32 | 16.32 | 16.28 | 16.28 | 1,612 | -0.10(-0.62%) |
Nov 10, 2003 | 16.38 | 16.38 | 16.38 | 16.38 | 645 | +0.07(+0.44%) |
Nov 07, 2003 | 16.31 | 16.31 | 16.31 | 16.31 | 3,225 | +0.02(+0.10%) |
Nov 06, 2003 | 16.39 | 16.39 | 16.29 | 16.29 | 5,482 | -0.05(-0.28%) |
Nov 05, 2003 | 16.50 | 16.34 | 16.34 | 16.34 | 8,707 | +0.00(+0.00%) |
Nov 04, 2003 | 16.50 | 16.50 | 16.41 | 16.34 | 8,707 | -0.16(-0.96%) |
Nov 03, 2003 | 16.50 | 16.50 | 16.50 | 16.50 | 0 | +0.07(+0.40%) |
Oct 31, 2003 | 16.43 | 16.43 | 16.43 | 16.43 | 0 | +0.00(+0.00%) |
Oct 30, 2003 | 16.43 | 16.43 | 16.43 | 16.43 | 0 | +0.00(+0.00%) |
Oct 29, 2003 | 16.31 | 16.43 | 16.31 | 16.43 | 9,997 | +0.03(+0.19%) |
Oct 28, 2003 | 16.40 | 16.40 | 16.40 | 16.40 | 1,935 | -0.05(-0.28%) |
Oct 27, 2003 | 16.46 | 16.47 | 16.45 | 16.45 | 9,997 | +0.03(+0.19%) |
Oct 24, 2003 | 16.39 | 16.42 | 16.37 | 16.42 | 8,385 | +0.06(+0.38%) |
Oct 23, 2003 | 16.32 | 16.36 | 16.32 | 16.36 | 1,290 | -0.03(-0.17%) |
Oct 22, 2003 | 16.51 | 16.51 | 16.38 | 16.38 | 4,515 | -0.01(-0.08%) |
Oct 21, 2003 | 16.40 | 16.40 | 16.40 | 16.40 | 0 | -0.03(-0.17%) |
Oct 20, 2003 | 16.36 | 16.42 | 16.36 | 16.42 | 6,772 | +0.01(+0.08%) |
Oct 17, 2003 | 16.36 | 16.45 | 16.36 | 16.41 | 8,707 | +0.12(+0.72%) |
Oct 16, 2003 | 16.29 | 16.29 | 16.29 | 16.29 | 0 | -0.06(-0.38%) |
Oct 15, 2003 | 16.36 | 16.36 | 16.36 | 16.36 | 322 | +0.05(+0.29%) |
Oct 14, 2003 | 16.31 | 16.31 | 16.31 | 16.31 | 8,385 | +0.01(+0.08%) |
Oct 13, 2003 | 16.20 | 16.20 | 16.20 | 16.30 | 6,127 | +0.12(+0.73%) |
Oct 10, 2003 | 16.18 | 16.18 | 16.17 | 16.18 | 11,933 | +0.09(+0.54%) |
Oct 09, 2003 | 16.05 | 16.09 | 16.05 | 16.09 | 2,902 | +0.14(+0.87%) |
Oct 08, 2003 | 15.95 | 15.95 | 15.95 | 15.95 | 9,030 | +0.17(+1.10%) |
Oct 07, 2003 | 15.78 | 15.78 | 15.78 | 15.78 | 0 | +0.00(+0.00%) |
Oct 06, 2003 | 15.97 | 15.97 | 15.75 | 15.78 | 21,608 | -0.29(-1.83%) |
Oct 03, 2003 | 16.07 | 16.07 | 16.07 | 16.07 | 0 | +0.00(+0.00%) |
Oct 02, 2003 | 16.00 | 16.07 | 16.00 | 16.07 | 1,290 | +0.23(+1.47%) |
Oct 01, 2003 | 15.84 | 15.84 | 15.84 | 15.84 | 0 | -0.03(-0.21%) |
Sep 30, 2003 | 15.88 | 15.88 | 15.88 | 15.88 | 1,290 | -0.06(-0.35%) |
Sep 29, 2003 | 15.93 | 15.93 | 15.93 | 15.93 | 645 | -0.13(-0.81%) |
Sep 26, 2003 | 16.06 | 16.06 | 16.06 | 16.06 | 0 | +0.00(+0.00%) |
Sep 25, 2003 | 16.05 | 16.06 | 16.05 | 16.06 | 4,192 | +0.10(+0.60%) |
Sep 24, 2003 | 15.97 | 15.97 | 15.97 | 15.97 | 645 | +0.03(+0.19%) |
Sep 23, 2003 | 15.93 | 15.93 | 15.93 | 15.93 | 1,612 | -0.00(-0.02%) |
Sep 22, 2003 | 15.94 | 15.94 | 15.94 | 15.94 | 0 | +0.20(+1.28%) |
Sep 19, 2003 | 15.74 | 15.74 | 15.74 | 15.74 | 0 | +0.00(+0.00%) |
Sep 18, 2003 | 15.74 | 15.74 | 15.74 | 15.74 | 2,257 | -0.29(-1.82%) |
Sep 17, 2003 | 16.12 | 16.12 | 16.12 | 16.03 | 5,160 | -0.03(-0.21%) |
Sep 16, 2003 | 16.12 | 16.12 | 16.09 | 16.06 | 1,935 | -0.08(-0.48%) |
Sep 15, 2003 | 16.35 | 16.35 | 16.13 | 16.14 | 7,095 | -0.29(-1.79%) |
Sep 12, 2003 | 16.22 | 16.43 | 16.22 | 16.43 | 5,482 | +0.22(+1.34%) |
Sep 11, 2003 | 16.12 | 16.32 | 16.12 | 16.22 | 4,515 | +0.10(+0.60%) |
Sep 10, 2003 | 16.10 | 16.12 | 16.10 | 16.12 | 967 | -0.00(-0.02%) |
Sep 09, 2003 | 16.09 | 16.12 | 16.05 | 16.12 | 1,290 | +0.12(+0.78%) |
Sep 08, 2003 | 15.98 | 16.00 | 15.98 | 16.00 | 3,225 | +0.11(+0.68%) |
Sep 05, 2003 | 15.70 | 15.89 | 15.70 | 15.89 | 4,192 | +0.08(+0.49%) |
Sep 04, 2003 | 15.89 | 15.89 | 15.74 | 15.81 | 7,095 | -0.15(-0.97%) |
Sep 03, 2003 | 16.03 | 16.06 | 15.97 | 15.97 | 2,257 | -0.16(-0.96%) |
Sep 02, 2003 | 16.12 | 16.12 | 16.12 | 16.12 | 322 | +0.00(+0.00%) |
Aug 29, 2003 | 16.03 | 16.12 | 16.03 | 16.12 | 5,160 | +0.00(+0.00%) |
Aug 28, 2003 | 16.03 | 16.12 | 16.03 | 16.12 | 1,612 | +0.14(+0.85%) |
Aug 27, 2003 | 15.90 | 15.99 | 15.90 | 15.99 | 2,580 | -0.14(-0.85%) |
Aug 26, 2003 | 16.26 | 16.27 | 16.12 | 16.12 | 11,610 | -0.10(-0.59%) |
Aug 25, 2003 | 16.17 | 16.26 | 16.17 | 16.22 | 3,870 | +0.06(+0.37%) |
Aug 22, 2003 | 16.28 | 16.28 | 16.16 | 16.16 | 7,417 | -0.12(-0.74%) |
Aug 21, 2003 | 16.34 | 16.34 | 16.28 | 16.28 | 1,612 | -0.07(-0.44%) |
Aug 20, 2003 | 16.37 | 16.37 | 16.35 | 16.35 | 645 | -0.03(-0.21%) |
Aug 19, 2003 | 16.36 | 16.39 | 16.31 | 16.39 | 14,190 | +0.03(+0.19%) |
Aug 18, 2003 | 16.35 | 16.36 | 16.32 | 16.36 | 3,870 | +0.05(+0.29%) |
Aug 15, 2003 | 16.31 | 16.31 | 16.31 | 16.31 | 322 | +0.03(+0.19%) |
Aug 14, 2003 | 16.24 | 16.32 | 16.23 | 16.28 | 9,352 | +0.07(+0.46%) |
Aug 13, 2003 | 16.08 | 16.20 | 16.08 | 16.20 | 21,608 | +0.13(+0.83%) |
Aug 12, 2003 | 16.02 | 16.16 | 16.02 | 16.07 | 6,450 | -0.02(-0.15%) |
Aug 11, 2003 | 16.06 | 16.11 | 16.06 | 16.10 | 2,902 | +0.08(+0.50%) |
Aug 08, 2003 | 16.06 | 16.06 | 16.01 | 16.01 | 1,935 | -0.05(-0.29%) |
Aug 07, 2003 | 16.01 | 16.06 | 16.01 | 16.06 | 967 | +0.05(+0.33%) |
Aug 06, 2003 | 15.97 | 16.01 | 15.94 | 16.01 | 11,610 | -0.04(-0.23%) |
Aug 05, 2003 | 15.97 | 16.10 | 15.97 | 16.05 | 11,933 | +0.11(+0.68%) |
Aug 04, 2003 | 15.96 | 15.96 | 15.86 | 15.94 | 1,935 | +0.06(+0.37%) |
Aug 01, 2003 | 15.78 | 15.88 | 15.75 | 15.88 | 9,675 | +0.10(+0.65%) |
Jul 31, 2003 | 15.78 | 15.78 | 15.78 | 15.78 | 1,612 | -0.03(-0.22%) |
Jul 30, 2003 | 15.77 | 15.84 | 15.77 | 15.81 | 7,740 | +0.15(+0.97%) |
Jul 29, 2003 | 15.69 | 15.69 | 15.56 | 15.66 | 7,417 | -0.07(-0.45%) |
Jul 28, 2003 | 15.73 | 15.77 | 15.73 | 15.73 | 3,225 | +0.00(+0.00%) |
Jul 25, 2003 | 15.73 | 15.73 | 15.73 | 15.73 | 1,612 | +0.13(+0.86%) |
Jul 24, 2003 | 15.66 | 15.66 | 15.60 | 15.60 | 9,675 | +0.02(+0.10%) |
Jul 23, 2003 | 15.68 | 15.68 | 15.58 | 15.58 | 3,547 | -0.14(-0.91%) |
Jul 22, 2003 | 15.67 | 15.75 | 15.67 | 15.72 | 2,257 | +0.13(+0.82%) |
Jul 21, 2003 | 15.72 | 15.73 | 15.59 | 15.60 | 13,545 | -0.05(-0.30%) |
Jul 18, 2003 | 15.66 | 15.66 | 15.57 | 15.64 | 9,030 | -0.02(-0.10%) |
Jul 17, 2003 | 15.63 | 15.66 | 15.63 | 15.66 | 645 | -0.07(-0.43%) |
Jul 16, 2003 | 15.69 | 15.81 | 15.69 | 15.73 | 2,902 | -0.04(-0.26%) |
Jul 15, 2003 | 15.73 | 15.77 | 15.73 | 15.77 | 1,290 | -0.04(-0.27%) |
Jul 14, 2003 | 15.65 | 15.84 | 15.63 | 15.81 | 14,190 | +0.21(+1.37%) |
Jul 11, 2003 | 15.75 | 15.81 | 15.60 | 15.60 | 6,127 | -0.16(-0.98%) |
Jul 10, 2003 | 15.75 | 15.80 | 15.75 | 15.75 | 7,417 | +0.07(+0.47%) |
Jul 09, 2003 | 15.47 | 15.68 | 15.47 | 15.68 | 2,580 | +0.20(+1.32%) |
Jul 08, 2003 | 15.43 | 15.47 | 15.43 | 15.47 | 13,223 | -0.29(-1.87%) |
Jul 07, 2003 | 15.81 | 15.81 | 15.77 | 15.77 | 5,160 | +0.03(+0.20%) |
Jul 03, 2003 | 15.84 | 15.84 | 15.74 | 15.74 | 1,935 | -0.10(-0.65%) |
Jul 02, 2003 | 15.83 | 15.84 | 15.83 | 15.84 | 1,612 | +0.03(+0.20%) |
Jul 01, 2003 | 16.12 | 16.17 | 15.74 | 15.81 | 29,026 | -0.42(-2.62%) |
Jun 30, 2003 | 16.63 | 16.63 | 16.23 | 16.23 | 16,448 | -0.43(-2.57%) |
Jun 27, 2003 | 16.74 | 16.74 | 16.66 | 16.66 | 7,417 | -0.01(-0.04%) |
Jun 26, 2003 | 16.55 | 16.67 | 16.55 | 16.67 | 1,612 | -0.08(-0.46%) |
Jun 25, 2003 | 16.41 | 16.74 | 16.37 | 16.74 | 5,160 | +0.39(+2.37%) |
Jun 24, 2003 | 16.36 | 16.36 | 16.36 | 16.36 | 0 | +0.00(+0.00%) |
Jun 23, 2003 | 16.59 | 16.64 | 16.36 | 16.36 | 3,225 | -0.16(-0.94%) |
Jun 20, 2003 | 16.51 | 16.51 | 16.51 | 16.51 | 322 | +0.08(+0.47%) |
Jun 19, 2003 | 16.38 | 16.43 | 16.38 | 16.43 | 2,580 | +0.03(+0.19%) |
Jun 18, 2003 | 16.46 | 16.46 | 16.39 | 16.40 | 9,030 | -0.19(-1.12%) |
Jun 17, 2003 | 16.43 | 16.68 | 16.43 | 16.59 | 5,805 | +0.31(+1.88%) |
Jun 16, 2003 | 16.43 | 16.53 | 16.28 | 16.28 | 8,062 | -0.07(-0.45%) |
Jun 13, 2003 | 16.43 | 16.43 | 16.17 | 16.36 | 15,803 | -0.23(-1.40%) |
Jun 12, 2003 | 15.89 | 16.67 | 15.89 | 16.59 | 26,446 | +0.87(+5.52%) |
Jun 11, 2003 | 14.96 | 15.86 | 14.88 | 15.72 | 42,249 | +0.73(+4.90%) |
Jun 10, 2003 | 15.19 | 15.19 | 14.98 | 14.99 | 18,705 | -0.36(-2.36%) |
Jun 09, 2003 | 15.50 | 15.50 | 15.19 | 15.35 | 25,801 | +0.11(+0.71%) |
Jun 06, 2003 | 16.11 | 16.12 | 15.22 | 15.24 | 29,348 | -0.87(-5.39%) |
Jun 05, 2003 | 16.12 | 16.12 | 16.00 | 16.11 | 21,608 | -0.09(-0.57%) |
Jun 04, 2003 | 16.28 | 16.34 | 16.20 | 16.20 | 2,580 | -0.15(-0.95%) |
Jun 03, 2003 | 16.51 | 16.51 | 16.26 | 16.36 | 6,127 | -0.16(-0.94%) |
Jun 02, 2003 | 16.90 | 16.96 | 16.51 | 16.51 | 29,671 | -0.39(-2.29%) |
May 30, 2003 | 16.46 | 16.90 | 16.46 | 16.90 | 20,963 | +0.50(+3.02%) |
May 29, 2003 | 16.34 | 16.43 | 16.34 | 16.40 | 5,482 | -0.02(-0.09%) |
May 28, 2003 | 16.44 | 16.46 | 16.28 | 16.42 | 10,320 | -0.17(-1.03%) |
May 27, 2003 | 16.06 | 16.59 | 16.00 | 16.59 | 24,188 | +0.45(+2.79%) |
May 23, 2003 | 16.74 | 16.74 | 16.00 | 16.14 | 28,381 | -0.67(-3.98%) |
May 22, 2003 | 16.66 | 16.84 | 16.56 | 16.81 | 11,610 | +0.20(+1.23%) |
May 21, 2003 | 16.28 | 16.65 | 16.28 | 16.60 | 7,740 | +0.25(+1.52%) |
May 20, 2003 | 16.05 | 16.59 | 16.05 | 16.36 | 14,190 | +0.39(+2.45%) |
May 19, 2003 | 15.58 | 15.97 | 15.58 | 15.97 | 7,095 | +0.38(+2.47%) |
May 16, 2003 | 15.30 | 15.58 | 15.29 | 15.58 | 12,578 | +0.31(+2.05%) |
May 15, 2003 | 15.12 | 15.27 | 15.12 | 15.27 | 1,290 | +0.29(+1.95%) |
May 14, 2003 | 14.84 | 14.98 | 14.84 | 14.98 | 2,257 | +0.25(+1.68%) |
May 13, 2003 | 14.72 | 14.82 | 14.72 | 14.73 | 3,225 | +0.05(+0.32%) |
May 12, 2003 | 14.68 | 14.77 | 14.68 | 14.68 | 2,257 | +0.03(+0.21%) |
May 09, 2003 | 14.57 | 14.65 | 14.57 | 14.65 | 3,870 | +0.17(+1.18%) |
May 08, 2003 | 14.44 | 14.51 | 14.44 | 14.48 | 1,290 | +0.10(+0.71%) |
May 07, 2003 | 14.29 | 14.38 | 14.28 | 14.38 | 3,547 | +0.10(+0.69%) |
May 06, 2003 | 14.28 | 14.28 | 14.28 | 14.28 | 645 | +0.06(+0.44%) |
May 05, 2003 | 14.12 | 14.22 | 14.12 | 14.22 | 3,225 | +0.14(+0.99%) |
May 02, 2003 | 14.05 | 14.08 | 14.05 | 14.08 | 1,612 | +0.11(+0.78%) |
May 01, 2003 | 13.98 | 14.04 | 13.97 | 13.97 | 2,257 | +0.05(+0.33%) |
Apr 30, 2003 | 14.01 | 14.01 | 13.92 | 13.92 | 9,997 | -0.19(-1.34%) |
Apr 29, 2003 | 14.13 | 14.13 | 14.10 | 14.11 | 1,935 | -0.09(-0.63%) |
Apr 28, 2003 | 14.20 | 14.20 | 14.20 | 14.20 | 0 | +0.00(+0.00%) |
Apr 25, 2003 | 14.20 | 14.20 | 14.00 | 14.20 | 7,417 | +0.03(+0.24%) |
Apr 24, 2003 | 14.01 | 14.17 | 14.01 | 14.17 | 2,902 | +0.21(+1.53%) |
Apr 23, 2003 | 13.94 | 13.95 | 13.94 | 13.95 | 1,290 | +0.08(+0.56%) |
Apr 22, 2003 | 13.72 | 13.88 | 13.72 | 13.88 | 1,612 | +0.17(+1.24%) |
Apr 21, 2003 | 13.70 | 13.70 | 13.70 | 13.70 | 3,547 | +0.00(+0.00%) |
Apr 17, 2003 | 13.70 | 13.70 | 13.70 | 13.70 | 0 | +0.00(+0.00%) |
Apr 16, 2003 | 13.70 | 13.70 | 13.66 | 13.70 | 2,257 | +0.06(+0.46%) |
Apr 15, 2003 | 13.61 | 13.69 | 13.61 | 13.64 | 4,837 | +0.03(+0.23%) |
Apr 14, 2003 | 13.65 | 13.65 | 13.61 | 13.61 | 1,612 | -0.03(-0.23%) |
Apr 11, 2003 | 13.64 | 13.64 | 13.64 | 13.64 | 322 | -0.08(-0.61%) |
Apr 10, 2003 | 13.73 | 13.73 | 13.73 | 13.73 | 0 | +0.00(+0.00%) |
Apr 09, 2003 | 13.73 | 13.73 | 13.73 | 13.73 | 322 | +0.04(+0.27%) |
Apr 08, 2003 | 13.60 | 13.69 | 13.60 | 13.69 | 4,192 | +0.09(+0.68%) |
Apr 07, 2003 | 13.61 | 13.61 | 13.60 | 13.60 | 645 | -0.02(-0.11%) |
Apr 04, 2003 | 13.61 | 13.61 | 13.61 | 13.61 | 0 | +0.00(+0.00%) |
Apr 03, 2003 | 13.69 | 13.69 | 13.61 | 13.61 | 4,837 | -0.14(-1.02%) |
Apr 02, 2003 | 13.80 | 13.80 | 13.75 | 13.75 | 645 | -0.06(-0.43%) |
Apr 01, 2003 | 13.68 | 13.81 | 13.68 | 13.81 | 1,935 | +0.06(+0.43%) |
Mar 31, 2003 | 13.75 | 13.75 | 13.75 | 13.75 | 967 | -0.08(-0.56%) |
Mar 28, 2003 | 13.70 | 13.83 | 13.70 | 13.83 | 6,772 | +0.19(+1.36%) |
Mar 27, 2003 | 13.66 | 13.66 | 13.64 | 13.64 | 967 | -0.19(-1.35%) |
Mar 26, 2003 | 13.93 | 13.93 | 13.83 | 13.83 | 4,515 | -0.11(-0.76%) |
Mar 25, 2003 | 13.92 | 13.93 | 13.92 | 13.93 | 3,870 | +0.09(+0.65%) |
Mar 24, 2003 | 13.83 | 14.10 | 13.83 | 13.84 | 13,545 | +0.03(+0.22%) |
Mar 21, 2003 | 13.88 | 13.88 | 13.81 | 13.81 | 1,612 | -0.11(-0.82%) |
Mar 20, 2003 | 14.02 | 14.02 | 13.93 | 13.93 | 1,935 | -0.17(-1.21%) |
Mar 19, 2003 | 13.92 | 14.10 | 13.92 | 14.10 | 3,870 | +0.24(+1.70%) |
Mar 18, 2003 | 13.68 | 13.87 | 13.64 | 13.86 | 10,643 | +0.19(+1.38%) |
Mar 17, 2003 | 13.66 | 13.67 | 13.47 | 13.67 | 39,346 | -0.06(-0.45%) |
Mar 14, 2003 | 13.77 | 13.80 | 13.69 | 13.74 | 15,158 | -0.03(-0.25%) |
Mar 13, 2003 | 13.73 | 14.10 | 13.67 | 13.77 | 57,407 | +0.03(+0.25%) |
Mar 12, 2003 | 13.74 | 13.74 | 13.74 | 13.74 | 0 | +0.00(+0.00%) |
Mar 11, 2003 | 13.91 | 13.91 | 13.64 | 13.74 | 21,608 | -0.16(-1.16%) |
Mar 10, 2003 | 14.59 | 14.59 | 13.83 | 13.90 | 62,245 | -0.69(-4.76%) |
Mar 07, 2003 | 14.61 | 14.61 | 14.59 | 14.59 | 1,935 | -0.02(-0.11%) |
Mar 06, 2003 | 14.61 | 14.61 | 14.60 | 14.61 | 10,320 | +0.00(+0.02%) |
Mar 05, 2003 | 14.60 | 14.88 | 14.58 | 14.60 | 57,407 | -0.12(-0.84%) |
Mar 04, 2003 | 14.59 | 15.02 | 14.57 | 14.73 | 20,641 | +0.07(+0.44%) |