Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 16.33 | 16.41 | 15.97 | 16.38 | 352,336 | +0.08(+0.47%) |
Mar 30, 2004 | 16.27 | 16.31 | 16.04 | 16.31 | 232,813 | +0.19(+1.15%) |
Mar 29, 2004 | 16.29 | 16.30 | 15.93 | 16.12 | 255,565 | +0.19(+1.21%) |
Mar 26, 2004 | 16.06 | 16.09 | 15.93 | 15.93 | 250,422 | -0.17(-1.04%) |
Mar 25, 2004 | 15.94 | 16.23 | 15.94 | 16.09 | 239,358 | +0.07(+0.44%) |
Mar 24, 2004 | 16.29 | 16.34 | 15.99 | 16.02 | 452,692 | -0.28(-1.69%) |
Mar 23, 2004 | 16.43 | 16.46 | 16.11 | 16.30 | 237,644 | -0.04(-0.24%) |
Mar 22, 2004 | 16.53 | 16.59 | 16.30 | 16.34 | 355,453 | -0.22(-1.32%) |
Mar 19, 2004 | 16.73 | 16.77 | 16.49 | 16.56 | 362,466 | -0.14(-0.85%) |
Mar 18, 2004 | 16.68 | 16.77 | 16.58 | 16.70 | 262,110 | -0.03(-0.15%) |
Mar 17, 2004 | 16.52 | 16.73 | 16.52 | 16.72 | 212,087 | +0.17(+1.01%) |
Mar 16, 2004 | 16.68 | 16.82 | 16.50 | 16.56 | 358,414 | -0.04(-0.23%) |
Mar 15, 2004 | 16.73 | 16.78 | 16.52 | 16.59 | 260,551 | -0.16(-0.96%) |
Mar 12, 2004 | 16.57 | 16.77 | 16.43 | 16.76 | 291,250 | +0.21(+1.28%) |
Mar 11, 2004 | 16.67 | 16.75 | 16.48 | 16.54 | 408,124 | -0.08(-0.46%) |
Mar 10, 2004 | 16.78 | 16.79 | 16.62 | 16.62 | 312,599 | -0.04(-0.27%) |
Mar 09, 2004 | 16.71 | 16.72 | 16.43 | 16.67 | 216,295 | +0.04(+0.27%) |
Mar 08, 2004 | 16.74 | 16.78 | 16.62 | 16.62 | 231,566 | -0.10(-0.61%) |
Mar 05, 2004 | 16.47 | 16.76 | 16.45 | 16.72 | 236,553 | +0.16(+0.97%) |
Mar 04, 2004 | 16.54 | 16.58 | 16.38 | 16.56 | 252,915 | -0.02(-0.12%) |
Mar 03, 2004 | 16.47 | 16.58 | 16.20 | 16.58 | 281,121 | +0.02(+0.12%) |
Mar 02, 2004 | 16.71 | 16.73 | 16.54 | 16.56 | 276,134 | -0.04(-0.27%) |
Mar 01, 2004 | 16.61 | 16.71 | 16.52 | 16.61 | 271,615 | -0.05(-0.31%) |
Feb 27, 2004 | 16.64 | 16.68 | 16.50 | 16.66 | 290,471 | -0.02(-0.12%) |
Feb 26, 2004 | 16.50 | 16.68 | 16.50 | 16.68 | 486,041 | +0.20(+1.21%) |
Feb 25, 2004 | 16.58 | 16.69 | 16.32 | 16.48 | 311,508 | -0.08(-0.50%) |
Feb 24, 2004 | 16.49 | 16.64 | 16.37 | 16.56 | 234,527 | +0.16(+0.98%) |
Feb 23, 2004 | 16.50 | 16.56 | 16.28 | 16.40 | 377,425 | -0.06(-0.35%) |
Feb 20, 2004 | 16.70 | 16.73 | 16.34 | 16.46 | 314,002 | -0.28(-1.65%) |
Feb 19, 2004 | 16.68 | 16.83 | 16.59 | 16.74 | 313,378 | +0.08(+0.50%) |
Feb 18, 2004 | 16.76 | 16.84 | 16.63 | 16.65 | 254,162 | -0.04(-0.23%) |
Feb 17, 2004 | 16.74 | 16.96 | 16.60 | 16.69 | 298,263 | -0.15(-0.88%) |
Feb 13, 2004 | 16.70 | 16.91 | 16.70 | 16.84 | 263,356 | +0.08(+0.50%) |
Feb 12, 2004 | 16.55 | 16.83 | 16.17 | 16.76 | 311,976 | -0.09(-0.53%) |
Feb 11, 2004 | 16.82 | 16.91 | 16.65 | 16.84 | 316,963 | -0.07(-0.42%) |
Feb 10, 2004 | 16.67 | 16.92 | 16.59 | 16.92 | 318,209 | +0.26(+1.58%) |
Feb 09, 2004 | 16.56 | 16.69 | 16.52 | 16.65 | 364,180 | +0.00(+0.00%) |
Feb 06, 2004 | 16.47 | 16.76 | 16.42 | 16.65 | 190,271 | +0.19(+1.17%) |
Feb 05, 2004 | 16.47 | 16.53 | 16.36 | 16.46 | 277,537 | -0.04(-0.27%) |
Feb 04, 2004 | 16.75 | 16.76 | 16.37 | 16.50 | 457,679 | -0.16(-0.97%) |
Feb 03, 2004 | 16.62 | 16.68 | 16.42 | 16.67 | 327,918 | +0.13(+0.78%) |
Feb 02, 2004 | 16.50 | 16.74 | 16.36 | 16.54 | 392,370 | +0.20(+1.25%) |
Jan 30, 2004 | 16.12 | 16.43 | 16.07 | 16.33 | 492,305 | +0.12(+0.72%) |
Jan 29, 2004 | 16.42 | 16.53 | 16.03 | 16.22 | 716,002 | -0.16(-0.96%) |
Jan 28, 2004 | 16.91 | 16.92 | 16.38 | 16.38 | 499,505 | -0.48(-2.87%) |
Jan 27, 2004 | 16.68 | 16.94 | 16.68 | 16.86 | 513,561 | +0.08(+0.49%) |
Jan 26, 2004 | 16.78 | 16.82 | 16.68 | 16.78 | 631,837 | +0.12(+0.70%) |
Jan 23, 2004 | 16.50 | 16.85 | 16.48 | 16.66 | 666,635 | +0.21(+1.28%) |
Jan 22, 2004 | 16.07 | 16.50 | 16.07 | 16.45 | 827,251 | +0.41(+2.55%) |
Jan 21, 2004 | 15.79 | 16.12 | 15.75 | 16.04 | 534,130 | +0.20(+1.25%) |
Jan 20, 2004 | 15.76 | 15.87 | 15.72 | 15.84 | 482,706 | +0.12(+0.78%) |
Jan 16, 2004 | 15.83 | 15.98 | 15.50 | 15.72 | 525,217 | -0.09(-0.55%) |
Jan 15, 2004 | 15.66 | 16.01 | 15.56 | 15.81 | 712,680 | +0.26(+1.65%) |
Jan 14, 2004 | 15.86 | 16.04 | 15.23 | 15.55 | 755,382 | -0.47(-2.91%) |
Jan 13, 2004 | 16.04 | 16.11 | 16.00 | 16.02 | 342,106 | -0.15(-0.90%) |
Jan 12, 2004 | 16.16 | 16.21 | 15.99 | 16.17 | 282,659 | +0.09(+0.58%) |
Jan 09, 2004 | 16.21 | 16.24 | 16.04 | 16.07 | 264,226 | -0.12(-0.72%) |
Jan 08, 2004 | 16.33 | 16.33 | 16.13 | 16.19 | 272,895 | +0.01(+0.07%) |
Jan 07, 2004 | 16.22 | 16.32 | 16.13 | 16.18 | 525,582 | -0.26(-1.60%) |
Jan 06, 2004 | 16.29 | 16.48 | 16.05 | 16.44 | 771,541 | +0.25(+1.55%) |
Jan 05, 2004 | 16.14 | 16.32 | 16.11 | 16.19 | 529,845 | -0.02(-0.11%) |
Jan 02, 2004 | 16.63 | 16.63 | 16.19 | 16.21 | 446,537 | -0.35(-2.11%) |
Dec 31, 2003 | 16.77 | 16.86 | 16.47 | 16.56 | 397,512 | -0.07(-0.42%) |
Dec 30, 2003 | 16.33 | 16.73 | 16.33 | 16.63 | 378,602 | +0.20(+1.24%) |
Dec 29, 2003 | 16.28 | 16.63 | 16.22 | 16.42 | 350,534 | +0.15(+0.90%) |
Dec 26, 2003 | 16.42 | 16.45 | 16.28 | 16.28 | 89,436 | -0.15(-0.92%) |
Dec 24, 2003 | 16.35 | 16.46 | 16.31 | 16.43 | 154,861 | +0.09(+0.57%) |
Dec 23, 2003 | 16.19 | 16.33 | 16.08 | 16.33 | 230,579 | +0.08(+0.47%) |
Dec 22, 2003 | 16.22 | 16.28 | 16.03 | 16.26 | 285,293 | +0.08(+0.47%) |
Dec 19, 2003 | 16.25 | 16.28 | 16.01 | 16.18 | 251,800 | +0.09(+0.54%) |
Dec 18, 2003 | 16.16 | 16.22 | 15.98 | 16.10 | 249,308 | -0.03(-0.18%) |
Dec 17, 2003 | 16.12 | 16.21 | 15.97 | 16.12 | 258,203 | +0.01(+0.07%) |
Dec 16, 2003 | 15.98 | 16.11 | 15.89 | 16.11 | 417,839 | +0.16(+1.02%) |
Dec 15, 2003 | 16.57 | 16.62 | 15.95 | 15.95 | 358,609 | -0.18(-1.09%) |
Dec 12, 2003 | 16.23 | 16.32 | 16.01 | 16.12 | 678,816 | -0.20(-1.21%) |
Dec 11, 2003 | 16.10 | 16.37 | 16.00 | 16.32 | 345,745 | +0.25(+1.56%) |
Dec 10, 2003 | 16.45 | 16.53 | 15.94 | 16.07 | 609,068 | -0.34(-2.10%) |
Dec 09, 2003 | 16.80 | 16.80 | 16.38 | 16.42 | 480,950 | -0.46(-2.70%) |
Dec 08, 2003 | 16.61 | 16.87 | 16.58 | 16.87 | 264,747 | +0.22(+1.33%) |
Dec 05, 2003 | 16.71 | 16.71 | 16.53 | 16.65 | 138,491 | -0.11(-0.63%) |
Dec 04, 2003 | 16.54 | 16.77 | 16.54 | 16.75 | 227,209 | +0.23(+1.38%) |
Dec 03, 2003 | 16.76 | 16.96 | 16.51 | 16.53 | 382,465 | -0.30(-1.77%) |
Dec 02, 2003 | 16.80 | 16.95 | 16.76 | 16.82 | 454,515 | +0.15(+0.87%) |
Dec 01, 2003 | 16.70 | 16.88 | 16.44 | 16.68 | 406,947 | -0.06(-0.35%) |
Nov 28, 2003 | 16.61 | 16.76 | 16.56 | 16.74 | 126,964 | +0.15(+0.88%) |
Nov 26, 2003 | 16.45 | 16.68 | 16.40 | 16.59 | 266,787 | +0.04(+0.21%) |
Nov 25, 2003 | 16.38 | 16.56 | 16.32 | 16.56 | 254,757 | +0.18(+1.10%) |
Nov 24, 2003 | 16.28 | 16.45 | 16.23 | 16.38 | 280,679 | +0.15(+0.90%) |
Nov 21, 2003 | 16.08 | 16.28 | 16.05 | 16.23 | 418,338 | +0.15(+0.90%) |
Nov 20, 2003 | 16.18 | 16.30 | 15.87 | 16.08 | 395,169 | -0.15(-0.90%) |
Nov 19, 2003 | 16.21 | 16.29 | 16.05 | 16.23 | 315,660 | +0.03(+0.18%) |
Nov 18, 2003 | 16.28 | 16.39 | 16.11 | 16.20 | 224,403 | -0.01(-0.07%) |
Nov 17, 2003 | 16.02 | 16.28 | 15.93 | 16.21 | 469,942 | +0.14(+0.87%) |
Nov 14, 2003 | 16.25 | 16.36 | 16.07 | 16.07 | 334,203 | -0.21(-1.29%) |
Nov 13, 2003 | 16.06 | 16.35 | 16.06 | 16.28 | 245,472 | +0.15(+0.94%) |
Nov 12, 2003 | 16.07 | 16.14 | 15.97 | 16.13 | 340,354 | +0.14(+0.88%) |
Nov 11, 2003 | 15.99 | 16.04 | 15.86 | 15.99 | 280,999 | +0.04(+0.22%) |
Nov 10, 2003 | 16.11 | 16.23 | 15.89 | 15.96 | 340,114 | -0.24(-1.51%) |
Nov 07, 2003 | 16.07 | 16.36 | 16.04 | 16.20 | 632,581 | +0.10(+0.65%) |
Nov 06, 2003 | 15.85 | 16.12 | 15.74 | 16.10 | 186,779 | +0.21(+1.32%) |
Nov 05, 2003 | 15.90 | 15.92 | 15.74 | 15.89 | 299,571 | -0.05(-0.33%) |
Nov 04, 2003 | 15.83 | 16.04 | 15.63 | 15.94 | 470,840 | +0.22(+1.41%) |
Nov 03, 2003 | 15.44 | 15.73 | 15.41 | 15.72 | 366,579 | +0.35(+2.28%) |
Oct 31, 2003 | 15.39 | 15.54 | 15.32 | 15.37 | 223,145 | +0.00(+0.00%) |
Oct 30, 2003 | 15.41 | 15.49 | 15.33 | 15.37 | 463,375 | -0.04(-0.26%) |
Oct 29, 2003 | 15.27 | 15.41 | 15.11 | 15.41 | 455,692 | +0.12(+0.80%) |
Oct 28, 2003 | 15.27 | 15.28 | 15.16 | 15.28 | 309,232 | +0.08(+0.50%) |
Oct 27, 2003 | 15.05 | 15.31 | 14.96 | 15.21 | 404,197 | +0.22(+1.44%) |
Oct 24, 2003 | 15.10 | 15.10 | 14.88 | 14.99 | 467,621 | -0.15(-1.00%) |
Oct 23, 2003 | 14.96 | 15.25 | 14.94 | 15.14 | 821,423 | +0.08(+0.53%) |
Oct 22, 2003 | 15.47 | 15.56 | 14.96 | 15.06 | 968,669 | -0.42(-2.74%) |
Oct 21, 2003 | 15.73 | 15.73 | 15.21 | 15.49 | 865,240 | -0.38(-2.43%) |
Oct 20, 2003 | 15.91 | 16.04 | 15.76 | 15.87 | 493,063 | +0.05(+0.33%) |
Oct 17, 2003 | 15.98 | 16.03 | 15.70 | 15.82 | 406,573 | -0.04(-0.22%) |
Oct 16, 2003 | 15.75 | 15.88 | 15.65 | 15.86 | 223,520 | +0.11(+0.70%) |
Oct 15, 2003 | 15.94 | 16.01 | 15.72 | 15.75 | 441,986 | -0.16(-0.99%) |
Oct 14, 2003 | 15.82 | 15.92 | 15.71 | 15.90 | 375,622 | +0.05(+0.29%) |
Oct 13, 2003 | 15.71 | 15.86 | 15.62 | 15.86 | 429,233 | +0.21(+1.34%) |
Oct 10, 2003 | 15.60 | 15.68 | 15.47 | 15.65 | 383,590 | +0.07(+0.45%) |
Oct 09, 2003 | 15.59 | 15.68 | 15.47 | 15.58 | 398,496 | +0.09(+0.56%) |
Oct 08, 2003 | 15.54 | 15.61 | 15.45 | 15.49 | 526,096 | +0.00(+0.00%) |
Oct 07, 2003 | 15.41 | 15.52 | 15.38 | 15.49 | 767,905 | +0.03(+0.19%) |
Oct 06, 2003 | 15.14 | 15.51 | 15.14 | 15.46 | 750,745 | +0.24(+1.57%) |
Oct 03, 2003 | 14.94 | 15.22 | 14.92 | 15.22 | 581,631 | +0.30(+2.03%) |
Oct 02, 2003 | 14.98 | 14.98 | 14.72 | 14.92 | 428,550 | -0.07(-0.47%) |
Oct 01, 2003 | 14.75 | 15.00 | 14.50 | 14.99 | 558,811 | +0.29(+1.94%) |
Sep 30, 2003 | 14.71 | 14.76 | 14.64 | 14.70 | 713,092 | +0.04(+0.24%) |
Sep 29, 2003 | 14.72 | 14.81 | 14.64 | 14.67 | 613,516 | -0.10(-0.67%) |
Sep 26, 2003 | 14.80 | 14.82 | 14.60 | 14.77 | 521,473 | -0.02(-0.16%) |
Sep 25, 2003 | 14.85 | 14.99 | 14.79 | 14.79 | 480,249 | -0.10(-0.67%) |
Sep 24, 2003 | 15.05 | 15.05 | 14.88 | 14.89 | 361,501 | -0.15(-0.97%) |
Sep 23, 2003 | 15.01 | 15.05 | 14.98 | 15.03 | 520,265 | +0.07(+0.47%) |
Sep 22, 2003 | 15.16 | 15.16 | 14.92 | 14.96 | 367,883 | -0.27(-1.76%) |
Sep 19, 2003 | 15.07 | 15.24 | 14.99 | 15.23 | 531,090 | +0.15(+1.01%) |
Sep 18, 2003 | 14.86 | 15.12 | 14.77 | 15.08 | 548,980 | +0.27(+1.85%) |
Sep 17, 2003 | 14.88 | 14.88 | 14.79 | 14.81 | 295,580 | +0.00(+0.00%) |
Sep 16, 2003 | 14.88 | 14.97 | 14.81 | 14.81 | 444,067 | -0.13(-0.90%) |
Sep 15, 2003 | 14.81 | 14.99 | 14.79 | 14.94 | 564,128 | +0.16(+1.07%) |
Sep 12, 2003 | 14.76 | 14.85 | 14.61 | 14.78 | 647,265 | +0.01(+0.04%) |
Sep 11, 2003 | 14.75 | 14.84 | 14.64 | 14.78 | 396,141 | +0.08(+0.52%) |
Sep 10, 2003 | 15.37 | 15.43 | 14.60 | 14.70 | 903,188 | -0.68(-4.44%) |
Sep 09, 2003 | 15.51 | 15.54 | 15.19 | 15.38 | 566,014 | -0.01(-0.08%) |
Sep 08, 2003 | 15.31 | 15.48 | 15.28 | 15.40 | 511,675 | +0.11(+0.69%) |
Sep 05, 2003 | 15.23 | 15.35 | 15.17 | 15.29 | 690,633 | +0.00(+0.00%) |
Sep 04, 2003 | 15.46 | 15.49 | 15.07 | 15.29 | 777,883 | -0.12(-0.76%) |
Sep 03, 2003 | 15.17 | 15.57 | 15.11 | 15.41 | 755,771 | +0.18(+1.15%) |
Sep 02, 2003 | 14.75 | 15.24 | 14.67 | 15.23 | 645,893 | +0.44(+2.96%) |
Aug 29, 2003 | 14.57 | 14.79 | 14.45 | 14.79 | 326,889 | +0.27(+1.84%) |
Aug 28, 2003 | 14.47 | 14.58 | 14.37 | 14.53 | 160,959 | +0.06(+0.41%) |
Aug 27, 2003 | 14.51 | 14.51 | 14.41 | 14.47 | 274,093 | -0.02(-0.16%) |
Aug 26, 2003 | 14.49 | 14.54 | 14.33 | 14.49 | 364,086 | -0.05(-0.32%) |
Aug 25, 2003 | 14.47 | 14.54 | 14.39 | 14.54 | 310,605 | +0.08(+0.57%) |
Aug 22, 2003 | 14.44 | 14.61 | 14.34 | 14.46 | 755,428 | -0.04(-0.24%) |
Aug 21, 2003 | 14.35 | 14.56 | 14.26 | 14.49 | 678,462 | +0.21(+1.47%) |
Aug 20, 2003 | 14.06 | 14.31 | 14.03 | 14.28 | 528,817 | +0.16(+1.12%) |
Aug 19, 2003 | 14.21 | 14.21 | 14.00 | 14.12 | 486,306 | -0.02(-0.16%) |
Aug 18, 2003 | 14.05 | 14.19 | 14.02 | 14.15 | 430,424 | +0.09(+0.62%) |
Aug 15, 2003 | 14.00 | 14.19 | 13.87 | 14.06 | 194,899 | +0.14(+1.01%) |
Aug 14, 2003 | 13.85 | 13.93 | 13.71 | 13.92 | 268,265 | +0.16(+1.14%) |
Aug 13, 2003 | 13.80 | 13.93 | 13.69 | 13.76 | 377,114 | -0.16(-1.13%) |
Aug 12, 2003 | 13.84 | 13.92 | 13.74 | 13.92 | 351,573 | +0.04(+0.25%) |
Aug 11, 2003 | 13.80 | 13.93 | 13.77 | 13.88 | 463,507 | +0.02(+0.17%) |
Aug 08, 2003 | 13.91 | 14.03 | 13.76 | 13.86 | 655,321 | -0.01(-0.04%) |
Aug 07, 2003 | 14.00 | 14.18 | 13.81 | 13.87 | 10,887,461 | -0.12(-0.88%) |
Aug 06, 2003 | 13.68 | 14.05 | 13.58 | 13.99 | 482,877 | +0.38(+2.83%) |
Aug 05, 2003 | 14.07 | 14.07 | 13.60 | 13.60 | 550,586 | -0.28(-2.02%) |
Aug 04, 2003 | 13.88 | 14.00 | 13.62 | 13.88 | 591,040 | -0.12(-0.83%) |
Aug 01, 2003 | 14.03 | 14.12 | 13.72 | 14.00 | 1,001,067 | -0.03(-0.21%) |
Jul 31, 2003 | 14.57 | 14.63 | 14.02 | 14.03 | 2,995,315 | -0.08(-0.58%) |
Jul 30, 2003 | 14.00 | 14.19 | 13.77 | 14.11 | 281,292 | +0.16(+1.17%) |
Jul 29, 2003 | 13.91 | 14.15 | 13.79 | 13.95 | 304,262 | +0.11(+0.76%) |
Jul 28, 2003 | 14.01 | 14.01 | 13.76 | 13.84 | 363,058 | -0.12(-0.84%) |
Jul 25, 2003 | 13.90 | 14.01 | 13.85 | 13.96 | 167,644 | +0.05(+0.33%) |
Jul 24, 2003 | 13.71 | 14.04 | 13.71 | 13.91 | 249,238 | +0.18(+1.32%) |
Jul 23, 2003 | 13.89 | 13.89 | 13.62 | 13.73 | 363,229 | -0.08(-0.59%) |
Jul 22, 2003 | 14.05 | 14.12 | 13.81 | 13.81 | 387,570 | -0.19(-1.37%) |
Jul 21, 2003 | 14.22 | 14.36 | 13.95 | 14.01 | 712,060 | -0.08(-0.58%) |
Jul 18, 2003 | 14.20 | 14.20 | 13.94 | 14.09 | 335,460 | +0.03(+0.21%) |
Jul 17, 2003 | 14.05 | 14.09 | 13.83 | 14.06 | 288,835 | -0.02(-0.12%) |
Jul 16, 2003 | 14.19 | 14.32 | 13.97 | 14.08 | 392,198 | -0.09(-0.66%) |
Jul 15, 2003 | 14.32 | 14.35 | 14.07 | 14.17 | 246,838 | -0.09(-0.65%) |
Jul 14, 2003 | 14.05 | 14.28 | 14.05 | 14.26 | 279,407 | +0.25(+1.75%) |
Jul 11, 2003 | 13.93 | 14.05 | 13.85 | 14.02 | 265,522 | +0.17(+1.22%) |
Jul 10, 2003 | 13.91 | 13.93 | 13.75 | 13.85 | 319,175 | -0.04(-0.25%) |
Jul 09, 2003 | 13.80 | 13.93 | 13.76 | 13.88 | 356,030 | +0.04(+0.30%) |
Jul 08, 2003 | 13.86 | 13.87 | 13.71 | 13.84 | 304,605 | +0.06(+0.42%) |
Jul 07, 2003 | 13.62 | 13.86 | 13.59 | 13.79 | 341,631 | +0.22(+1.59%) |
Jul 03, 2003 | 13.53 | 13.69 | 13.42 | 13.57 | 347,973 | +0.04(+0.30%) |
Jul 02, 2003 | 13.62 | 13.62 | 13.43 | 13.53 | 406,769 | -0.06(-0.43%) |
Jul 01, 2003 | 13.49 | 13.64 | 13.36 | 13.59 | 379,171 | +0.10(+0.74%) |
Jun 30, 2003 | 13.56 | 13.70 | 13.43 | 13.49 | 376,942 | -0.05(-0.35%) |
Jun 27, 2003 | 13.49 | 13.62 | 13.45 | 13.53 | 399,881 | +0.12(+0.87%) |
Jun 26, 2003 | 13.44 | 13.56 | 13.37 | 13.42 | 462,307 | +0.00(+0.00%) |
Jun 25, 2003 | 13.25 | 13.51 | 13.22 | 13.42 | 234,839 | +0.08(+0.57%) |
Jun 24, 2003 | 13.27 | 13.54 | 13.27 | 13.34 | 229,011 | +0.06(+0.48%) |
Jun 23, 2003 | 13.39 | 13.50 | 13.27 | 13.28 | 267,751 | -0.21(-1.56%) |
Jun 20, 2003 | 13.60 | 13.62 | 13.39 | 13.49 | 267,065 | +0.11(+0.78%) |
Jun 19, 2003 | 13.56 | 13.63 | 13.27 | 13.38 | 315,404 | -0.13(-0.95%) |
Jun 18, 2003 | 13.56 | 13.60 | 13.49 | 13.51 | 312,662 | -0.03(-0.22%) |
Jun 17, 2003 | 13.62 | 13.70 | 13.41 | 13.54 | 368,200 | -0.08(-0.60%) |
Jun 16, 2003 | 13.65 | 13.68 | 13.55 | 13.62 | 232,096 | +0.01(+0.04%) |
Jun 13, 2003 | 13.83 | 13.83 | 13.49 | 13.62 | 279,064 | -0.14(-1.02%) |
Jun 12, 2003 | 13.97 | 13.97 | 13.71 | 13.76 | 364,429 | -0.07(-0.51%) |
Jun 11, 2003 | 13.70 | 13.84 | 13.57 | 13.83 | 307,519 | +0.13(+0.94%) |
Jun 10, 2003 | 13.51 | 13.73 | 13.48 | 13.70 | 220,611 | +0.22(+1.60%) |
Jun 09, 2003 | 13.70 | 13.70 | 13.43 | 13.48 | 352,773 | -0.23(-1.70%) |
Jun 06, 2003 | 13.97 | 14.00 | 13.59 | 13.72 | 346,945 | -0.24(-1.71%) |
Jun 05, 2003 | 13.72 | 13.98 | 13.67 | 13.95 | 181,529 | +0.15(+1.06%) |
Jun 04, 2003 | 13.69 | 13.81 | 13.62 | 13.81 | 494,876 | +0.18(+1.32%) |
Jun 03, 2003 | 13.74 | 13.74 | 13.56 | 13.63 | 323,632 | -0.08(-0.60%) |
Jun 02, 2003 | 13.76 | 13.88 | 13.66 | 13.71 | 351,573 | +0.01(+0.04%) |
May 30, 2003 | 13.40 | 13.71 | 13.34 | 13.70 | 576,642 | +0.27(+2.04%) |
May 29, 2003 | 13.35 | 13.52 | 13.30 | 13.43 | 250,266 | +0.03(+0.22%) |
May 28, 2003 | 13.32 | 13.49 | 13.27 | 13.40 | 476,363 | +0.13(+1.01%) |
May 27, 2003 | 13.06 | 13.34 | 12.97 | 13.27 | 398,026 | +0.20(+1.51%) |
May 23, 2003 | 13.06 | 13.15 | 12.95 | 13.07 | 187,700 | +0.05(+0.41%) |
May 22, 2003 | 13.06 | 13.10 | 12.92 | 13.02 | 272,550 | +0.03(+0.22%) |
May 21, 2003 | 13.01 | 13.10 | 12.97 | 12.99 | 367,172 | -0.05(-0.36%) |
May 20, 2003 | 12.99 | 13.14 | 12.91 | 13.03 | 219,411 | +0.03(+0.22%) |
May 19, 2003 | 13.10 | 13.17 | 12.92 | 13.00 | 255,066 | -0.10(-0.80%) |
May 16, 2003 | 13.20 | 13.20 | 13.10 | 13.11 | 255,923 | -0.08(-0.62%) |
May 15, 2003 | 13.19 | 13.30 | 13.13 | 13.19 | 189,757 | -0.01(-0.09%) |
May 14, 2003 | 13.32 | 13.32 | 13.08 | 13.20 | 438,481 | -0.04(-0.26%) |
May 13, 2003 | 13.16 | 13.37 | 13.09 | 13.24 | 422,539 | +0.02(+0.18%) |
May 12, 2003 | 13.25 | 13.34 | 13.07 | 13.21 | 427,339 | -0.04(-0.26%) |
May 09, 2003 | 13.09 | 13.25 | 12.99 | 13.25 | 302,083 | +0.22(+1.70%) |
May 08, 2003 | 13.35 | 13.35 | 13.03 | 13.03 | 496,248 | -0.35(-2.62%) |
May 07, 2003 | 13.53 | 13.53 | 13.27 | 13.38 | 788,683 | -0.12(-0.91%) |
May 06, 2003 | 13.13 | 13.56 | 13.04 | 13.50 | 935,929 | +0.36(+2.75%) |
May 05, 2003 | 13.04 | 13.15 | 12.88 | 13.14 | 575,270 | +0.09(+0.72%) |
May 02, 2003 | 12.83 | 13.28 | 12.80 | 13.04 | 598,068 | +0.22(+1.68%) |
May 01, 2003 | 12.69 | 12.87 | 12.54 | 12.83 | 731,773 | +0.12(+0.92%) |
Apr 30, 2003 | 12.74 | 13.04 | 12.62 | 12.71 | 930,958 | -0.06(-0.50%) |
Apr 29, 2003 | 12.72 | 12.83 | 12.64 | 12.78 | 600,125 | +0.08(+0.60%) |
Apr 28, 2003 | 12.57 | 12.83 | 12.51 | 12.70 | 387,056 | +0.20(+1.59%) |
Apr 25, 2003 | 12.60 | 12.60 | 12.40 | 12.50 | 321,575 | -0.08(-0.60%) |
Apr 24, 2003 | 12.71 | 12.72 | 12.51 | 12.58 | 376,600 | -0.13(-1.01%) |
Apr 23, 2003 | 12.69 | 12.78 | 12.55 | 12.71 | 289,520 | +0.02(+0.18%) |
Apr 22, 2003 | 12.48 | 12.71 | 12.28 | 12.68 | 529,845 | +0.16(+1.30%) |
Apr 21, 2003 | 12.65 | 12.77 | 12.43 | 12.52 | 496,076 | -0.14(-1.11%) |
Apr 17, 2003 | 12.53 | 12.72 | 12.46 | 12.66 | 430,767 | +0.13(+1.07%) |
Apr 16, 2003 | 12.65 | 12.78 | 12.46 | 12.53 | 392,713 | -0.13(-1.06%) |
Apr 15, 2003 | 12.60 | 12.81 | 12.51 | 12.66 | 358,601 | +0.08(+0.60%) |
Apr 14, 2003 | 12.39 | 12.62 | 12.33 | 12.58 | 302,034 | +0.21(+1.70%) |
Apr 11, 2003 | 12.35 | 12.44 | 12.31 | 12.37 | 267,922 | +0.06(+0.47%) |
Apr 10, 2003 | 12.36 | 12.42 | 12.26 | 12.32 | 419,968 | +0.03(+0.24%) |
Apr 09, 2003 | 12.40 | 12.48 | 12.25 | 12.29 | 230,553 | -0.13(-1.03%) |
Apr 08, 2003 | 12.51 | 12.53 | 12.28 | 12.41 | 332,031 | +0.01(+0.04%) |
Apr 07, 2003 | 12.58 | 12.72 | 12.40 | 12.41 | 311,976 | -0.07(-0.56%) |
Apr 04, 2003 | 12.51 | 12.53 | 12.43 | 12.48 | 304,776 | -0.02(-0.19%) |
Apr 03, 2003 | 12.57 | 12.63 | 12.41 | 12.50 | 272,036 | -0.10(-0.79%) |
Apr 02, 2003 | 12.54 | 12.83 | 12.51 | 12.60 | 332,031 | +0.01(+0.09%) |