Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 18.96 | 18.97 | 18.54 | 18.71 | 62,786 | -0.25(-1.34%) |
Jan 29, 2004 | 18.71 | 18.96 | 18.63 | 18.96 | 114,898 | +0.29(+1.54%) |
Jan 28, 2004 | 19.11 | 19.15 | 18.67 | 18.67 | 79,487 | -0.34(-1.80%) |
Jan 27, 2004 | 18.95 | 19.12 | 18.91 | 19.02 | 113,768 | +0.14(+0.76%) |
Jan 26, 2004 | 18.87 | 19.02 | 18.71 | 18.87 | 67,683 | -0.03(-0.17%) |
Jan 23, 2004 | 18.78 | 18.91 | 18.71 | 18.91 | 112,512 | +0.21(+1.15%) |
Jan 22, 2004 | 18.73 | 18.86 | 18.68 | 18.69 | 83,505 | -0.04(-0.21%) |
Jan 21, 2004 | 18.71 | 18.78 | 18.56 | 18.73 | 69,064 | +0.02(+0.13%) |
Jan 20, 2004 | 18.69 | 18.82 | 18.59 | 18.71 | 85,891 | +0.03(+0.17%) |
Jan 16, 2004 | 18.67 | 18.78 | 18.56 | 18.67 | 395,049 | +0.12(+0.64%) |
Jan 15, 2004 | 18.48 | 18.56 | 18.32 | 18.56 | 89,156 | +0.08(+0.43%) |
Jan 14, 2004 | 18.40 | 18.48 | 18.25 | 18.48 | 47,466 | +0.08(+0.43%) |
Jan 13, 2004 | 18.24 | 18.40 | 18.17 | 18.40 | 105,606 | +0.10(+0.57%) |
Jan 12, 2004 | 18.15 | 18.29 | 18.11 | 18.29 | 64,418 | +0.14(+0.79%) |
Jan 09, 2004 | 18.36 | 18.38 | 18.15 | 18.15 | 78,733 | -0.17(-0.91%) |
Jan 08, 2004 | 18.17 | 18.33 | 18.17 | 18.32 | 155,081 | +0.21(+1.14%) |
Jan 07, 2004 | 18.15 | 18.24 | 18.03 | 18.11 | 76,975 | +0.16(+0.89%) |
Jan 06, 2004 | 18.16 | 18.28 | 17.95 | 17.95 | 71,576 | -0.15(-0.84%) |
Jan 05, 2004 | 18.01 | 18.18 | 18.00 | 18.10 | 113,140 | +0.18(+0.98%) |
Jan 02, 2004 | 17.97 | 18.12 | 17.83 | 17.93 | 69,818 | +0.05(+0.27%) |
Dec 31, 2003 | 18.40 | 18.41 | 17.88 | 17.88 | 103,596 | -0.58(-3.15%) |
Dec 30, 2003 | 18.46 | 18.46 | 18.27 | 18.46 | 88,779 | +0.00(+0.00%) |
Dec 29, 2003 | 18.29 | 18.46 | 18.20 | 18.46 | 109,247 | +0.23(+1.27%) |
Dec 26, 2003 | 18.25 | 18.27 | 18.20 | 18.23 | 27,625 | +0.10(+0.53%) |
Dec 24, 2003 | 18.22 | 18.25 | 18.13 | 18.13 | 18,961 | -0.14(-0.74%) |
Dec 23, 2003 | 18.05 | 18.27 | 18.05 | 18.27 | 97,443 | +0.23(+1.28%) |
Dec 22, 2003 | 17.81 | 18.04 | 17.81 | 18.04 | 54,121 | +0.21(+1.16%) |
Dec 19, 2003 | 17.92 | 18.00 | 17.72 | 17.83 | 92,044 | -0.17(-0.93%) |
Dec 18, 2003 | 17.76 | 18.03 | 17.69 | 18.00 | 65,674 | +0.24(+1.35%) |
Dec 17, 2003 | 17.80 | 17.80 | 17.66 | 17.76 | 52,865 | -0.04(-0.22%) |
Dec 16, 2003 | 17.64 | 17.80 | 17.57 | 17.80 | 67,306 | +0.18(+0.99%) |
Dec 15, 2003 | 17.96 | 17.97 | 17.62 | 17.62 | 116,656 | -0.33(-1.86%) |
Dec 12, 2003 | 17.96 | 18.04 | 17.92 | 17.96 | 74,338 | +0.05(+0.27%) |
Dec 11, 2003 | 17.76 | 18.01 | 17.76 | 17.91 | 86,393 | +0.15(+0.85%) |
Dec 10, 2003 | 17.82 | 17.90 | 17.70 | 17.76 | 58,139 | -0.02(-0.09%) |
Dec 09, 2003 | 18.20 | 18.20 | 17.77 | 17.77 | 81,747 | -0.36(-1.98%) |
Dec 08, 2003 | 17.81 | 18.16 | 17.77 | 18.13 | 58,265 | +0.44(+2.48%) |
Dec 05, 2003 | 17.90 | 17.92 | 17.77 | 17.70 | 42,568 | -0.21(-1.16%) |
Dec 04, 2003 | 17.83 | 17.93 | 17.67 | 17.90 | 98,950 | +0.10(+0.54%) |
Dec 03, 2003 | 18.12 | 18.24 | 17.81 | 17.81 | 89,030 | -0.35(-1.93%) |
Dec 02, 2003 | 18.28 | 18.31 | 18.16 | 18.16 | 48,973 | -0.08(-0.44%) |
Dec 01, 2003 | 18.17 | 18.27 | 18.17 | 18.24 | 50,103 | +0.28(+1.55%) |
Nov 28, 2003 | 18.16 | 18.20 | 17.96 | 17.96 | 25,993 | -0.16(-0.88%) |
Nov 26, 2003 | 18.12 | 18.21 | 18.04 | 18.12 | 47,089 | +0.02(+0.13%) |
Nov 25, 2003 | 17.98 | 18.08 | 17.88 | 18.09 | 114,396 | +0.06(+0.31%) |
Nov 24, 2003 | 17.76 | 18.07 | 17.76 | 18.04 | 88,779 | +0.32(+1.80%) |
Nov 21, 2003 | 18.00 | 18.09 | 17.63 | 17.72 | 68,185 | -0.16(-0.89%) |
Nov 20, 2003 | 17.84 | 17.97 | 17.57 | 17.88 | 93,174 | +0.03(+0.18%) |
Nov 19, 2003 | 17.55 | 17.97 | 17.55 | 17.85 | 64,041 | +0.29(+1.68%) |
Nov 18, 2003 | 17.62 | 17.75 | 17.53 | 17.55 | 84,886 | -0.29(-1.61%) |
Nov 17, 2003 | 17.69 | 17.84 | 17.58 | 17.84 | 125,572 | -0.12(-0.66%) |
Nov 14, 2003 | 18.04 | 18.14 | 17.92 | 17.96 | 72,957 | -0.04(-0.22%) |
Nov 13, 2003 | 17.62 | 18.05 | 17.61 | 18.00 | 142,901 | -0.20(-1.09%) |
Nov 12, 2003 | 18.16 | 18.20 | 18.04 | 18.20 | 79,612 | +0.08(+0.44%) |
Nov 11, 2003 | 18.16 | 18.20 | 18.00 | 18.12 | 62,409 | -0.10(-0.52%) |
Nov 10, 2003 | 18.11 | 18.31 | 18.07 | 18.21 | 83,631 | +0.10(+0.57%) |
Nov 07, 2003 | 18.23 | 18.28 | 18.09 | 18.11 | 50,103 | -0.01(-0.04%) |
Nov 06, 2003 | 18.38 | 18.38 | 18.10 | 18.12 | 71,701 | -0.26(-1.43%) |
Nov 05, 2003 | 18.11 | 18.29 | 18.07 | 18.38 | 96,313 | +0.08(+0.44%) |
Nov 04, 2003 | 18.11 | 18.29 | 18.11 | 18.30 | 104,737 | +0.15(+0.83%) |
Nov 03, 2003 | 18.04 | 18.22 | 18.01 | 18.15 | 112,261 | +0.17(+0.93%) |
Oct 31, 2003 | 17.92 | 17.98 | 17.74 | 17.98 | 90,663 | +0.06(+0.36%) |
Oct 30, 2003 | 18.24 | 18.24 | 17.84 | 17.92 | 120,298 | -0.28(-1.53%) |
Oct 29, 2003 | 18.08 | 18.23 | 18.08 | 18.20 | 51,233 | -0.04(-0.22%) |
Oct 28, 2003 | 17.85 | 18.24 | 17.85 | 18.24 | 68,311 | +0.32(+1.78%) |
Oct 27, 2003 | 17.80 | 18.04 | 17.80 | 17.92 | 57,763 | +0.12(+0.67%) |
Oct 24, 2003 | 17.92 | 18.01 | 17.78 | 17.80 | 79,989 | -0.14(-0.75%) |
Oct 23, 2003 | 18.00 | 18.07 | 17.84 | 17.93 | 68,185 | -0.13(-0.71%) |
Oct 22, 2003 | 18.12 | 18.20 | 18.01 | 18.06 | 112,763 | -0.14(-0.74%) |
Oct 21, 2003 | 18.19 | 18.28 | 18.19 | 18.20 | 70,445 | -0.03(-0.17%) |
Oct 20, 2003 | 18.20 | 18.28 | 18.03 | 18.23 | 82,877 | +0.07(+0.39%) |
Oct 17, 2003 | 18.31 | 18.32 | 18.01 | 18.16 | 93,927 | -0.14(-0.78%) |
Oct 16, 2003 | 18.35 | 18.39 | 18.28 | 18.30 | 83,756 | -0.08(-0.43%) |
Oct 15, 2003 | 18.70 | 18.70 | 18.37 | 18.38 | 53,619 | -0.32(-1.70%) |
Oct 14, 2003 | 18.49 | 18.70 | 18.43 | 18.70 | 55,377 | +0.18(+0.95%) |
Oct 13, 2003 | 18.51 | 18.68 | 18.41 | 18.52 | 66,176 | +0.02(+0.09%) |
Oct 10, 2003 | 18.66 | 18.66 | 18.44 | 18.51 | 70,069 | -0.07(-0.39%) |
Oct 09, 2003 | 18.36 | 18.60 | 18.36 | 18.58 | 89,156 | +0.30(+1.66%) |
Oct 08, 2003 | 18.53 | 18.44 | 18.16 | 18.28 | 99,327 | -0.25(-1.37%) |
Oct 07, 2003 | 18.29 | 18.53 | 18.28 | 18.53 | 72,706 | +0.24(+1.31%) |
Oct 06, 2003 | 18.56 | 18.56 | 18.29 | 18.29 | 120,172 | -0.14(-0.78%) |
Oct 03, 2003 | 18.48 | 18.56 | 18.40 | 18.44 | 79,110 | +0.04(+0.22%) |
Oct 02, 2003 | 18.29 | 18.49 | 18.29 | 18.40 | 50,605 | +0.04(+0.22%) |
Oct 01, 2003 | 18.08 | 18.40 | 18.05 | 18.36 | 112,387 | +0.28(+1.54%) |
Sep 30, 2003 | 18.06 | 18.09 | 17.92 | 18.08 | 96,941 | -0.07(-0.39%) |
Sep 29, 2003 | 17.87 | 18.15 | 17.72 | 18.15 | 119,167 | +0.33(+1.88%) |
Sep 26, 2003 | 18.01 | 18.01 | 17.80 | 17.81 | 90,663 | -0.20(-1.11%) |
Sep 25, 2003 | 17.93 | 18.00 | 17.93 | 18.01 | 97,318 | -0.16(-0.88%) |
Sep 24, 2003 | 18.29 | 18.38 | 18.17 | 18.17 | 106,861 | -0.21(-1.13%) |
Sep 23, 2003 | 18.14 | 18.38 | 18.12 | 18.38 | 64,795 | +0.24(+1.32%) |
Sep 22, 2003 | 18.12 | 18.24 | 18.06 | 18.14 | 60,776 | -0.09(-0.48%) |
Sep 19, 2003 | 18.04 | 18.28 | 18.04 | 18.23 | 89,909 | +0.02(+0.13%) |
Sep 18, 2003 | 18.12 | 18.21 | 18.06 | 18.20 | 64,292 | +0.06(+0.31%) |
Sep 17, 2003 | 18.13 | 18.19 | 18.05 | 18.15 | 49,349 | -0.08(-0.44%) |
Sep 16, 2003 | 18.28 | 18.34 | 18.23 | 18.23 | 103,596 | +0.01(+0.04%) |
Sep 15, 2003 | 18.25 | 18.29 | 18.21 | 18.22 | 74,840 | -0.03(-0.17%) |
Sep 12, 2003 | 18.04 | 18.25 | 18.00 | 18.25 | 59,144 | +0.13(+0.70%) |
Sep 11, 2003 | 17.92 | 18.19 | 17.92 | 18.12 | 48,973 | +0.19(+1.07%) |
Sep 10, 2003 | 17.97 | 18.12 | 17.92 | 17.93 | 68,185 | -0.12(-0.66%) |
Sep 09, 2003 | 18.26 | 18.26 | 18.03 | 18.05 | 78,859 | -0.15(-0.83%) |
Sep 08, 2003 | 17.96 | 18.35 | 17.94 | 18.20 | 102,466 | +0.19(+1.06%) |
Sep 05, 2003 | 18.20 | 18.36 | 17.94 | 18.01 | 135,743 | -0.26(-1.44%) |
Sep 04, 2003 | 18.49 | 18.51 | 18.28 | 18.28 | 94,806 | -0.21(-1.16%) |
Sep 03, 2003 | 18.48 | 18.71 | 18.32 | 18.49 | 97,946 | +0.04(+0.22%) |
Sep 02, 2003 | 17.92 | 18.51 | 17.92 | 18.45 | 101,336 | +0.46(+2.57%) |
Aug 29, 2003 | 17.85 | 18.18 | 17.77 | 17.99 | 64,292 | +0.08(+0.45%) |
Aug 28, 2003 | 17.70 | 17.91 | 17.70 | 17.91 | 56,130 | +0.18(+0.99%) |
Aug 27, 2003 | 17.71 | 17.84 | 17.65 | 17.73 | 74,213 | +0.06(+0.32%) |
Aug 26, 2003 | 17.60 | 17.76 | 17.44 | 17.68 | 108,494 | +0.12(+0.68%) |
Aug 25, 2003 | 17.20 | 17.73 | 17.20 | 17.56 | 108,494 | +0.24(+1.38%) |
Aug 22, 2003 | 17.74 | 17.75 | 17.32 | 17.32 | 93,425 | -0.42(-2.38%) |
Aug 21, 2003 | 17.71 | 17.74 | 17.62 | 17.74 | 82,626 | +0.02(+0.13%) |
Aug 20, 2003 | 17.40 | 17.72 | 17.24 | 17.72 | 108,870 | +0.21(+1.23%) |
Aug 19, 2003 | 17.39 | 17.50 | 17.34 | 17.50 | 79,235 | +0.16(+0.92%) |
Aug 18, 2003 | 17.40 | 17.46 | 17.16 | 17.34 | 62,786 | +0.05(+0.28%) |
Aug 15, 2003 | 17.28 | 17.34 | 17.06 | 17.30 | 31,393 | +0.14(+0.79%) |
Aug 14, 2003 | 17.08 | 17.23 | 17.01 | 17.16 | 44,075 | +0.03(+0.19%) |
Aug 13, 2003 | 17.16 | 17.24 | 17.03 | 17.13 | 136,622 | -0.20(-1.15%) |
Aug 12, 2003 | 17.03 | 17.38 | 17.02 | 17.33 | 77,352 | +0.29(+1.68%) |
Aug 11, 2003 | 16.83 | 17.04 | 16.72 | 17.04 | 86,142 | +0.21(+1.28%) |
Aug 08, 2003 | 16.70 | 16.88 | 16.60 | 16.83 | 165,629 | +0.13(+0.76%) |
Aug 07, 2003 | 16.64 | 16.88 | 16.60 | 16.70 | 107,238 | +0.08(+0.48%) |
Aug 06, 2003 | 16.71 | 16.96 | 16.62 | 16.62 | 240,470 | -0.07(-0.43%) |
Aug 05, 2003 | 16.84 | 17.04 | 16.69 | 16.69 | 236,703 | -0.23(-1.37%) |
Aug 04, 2003 | 16.84 | 17.11 | 16.72 | 16.92 | 102,592 | +0.08(+0.47%) |
Aug 01, 2003 | 16.92 | 17.04 | 16.56 | 16.84 | 108,243 | -0.06(-0.38%) |
Jul 31, 2003 | 16.56 | 17.13 | 16.52 | 16.91 | 130,218 | +0.62(+3.81%) |
Jul 30, 2003 | 16.48 | 16.51 | 16.25 | 16.29 | 62,409 | -0.24(-1.45%) |
Jul 29, 2003 | 16.33 | 16.56 | 16.21 | 16.52 | 58,139 | +0.31(+1.92%) |
Jul 28, 2003 | 16.29 | 16.34 | 16.19 | 16.21 | 58,014 | +0.01(+0.05%) |
Jul 25, 2003 | 16.29 | 16.33 | 16.13 | 16.21 | 50,103 | -0.04(-0.24%) |
Jul 24, 2003 | 16.37 | 16.40 | 16.23 | 16.25 | 86,770 | -0.06(-0.34%) |
Jul 23, 2003 | 16.47 | 16.47 | 16.04 | 16.30 | 104,852 | -0.01(-0.05%) |
Jul 22, 2003 | 16.33 | 16.40 | 16.25 | 16.31 | 81,370 | -0.02(-0.15%) |
Jul 21, 2003 | 16.44 | 16.52 | 16.25 | 16.33 | 83,756 | -0.23(-1.39%) |
Jul 18, 2003 | 16.57 | 16.63 | 16.46 | 16.56 | 52,489 | +0.07(+0.43%) |
Jul 17, 2003 | 16.56 | 16.61 | 16.48 | 16.49 | 214,853 | -0.04(-0.24%) |
Jul 16, 2003 | 16.80 | 16.87 | 16.52 | 16.53 | 97,946 | -0.26(-1.56%) |
Jul 15, 2003 | 17.05 | 17.09 | 16.76 | 16.80 | 57,009 | -0.29(-1.72%) |
Jul 14, 2003 | 17.09 | 17.30 | 16.98 | 17.09 | 59,521 | +0.03(+0.19%) |
Jul 11, 2003 | 17.00 | 17.08 | 16.93 | 17.06 | 62,911 | +0.15(+0.89%) |
Jul 10, 2003 | 17.04 | 17.12 | 16.84 | 16.91 | 48,219 | -0.15(-0.89%) |
Jul 09, 2003 | 17.20 | 17.24 | 16.93 | 17.06 | 133,231 | -0.10(-0.56%) |
Jul 08, 2003 | 17.28 | 17.28 | 17.03 | 17.15 | 82,375 | -0.09(-0.51%) |
Jul 07, 2003 | 17.18 | 17.28 | 17.09 | 17.24 | 92,044 | +0.06(+0.37%) |
Jul 03, 2003 | 17.00 | 17.19 | 16.95 | 17.18 | 35,913 | +0.06(+0.37%) |
Jul 02, 2003 | 16.76 | 17.11 | 16.72 | 17.11 | 118,288 | +0.47(+2.82%) |
Jul 01, 2003 | 16.80 | 16.80 | 16.58 | 16.64 | 73,082 | -0.22(-1.32%) |
Jun 30, 2003 | 16.79 | 16.87 | 16.55 | 16.87 | 125,572 | +0.08(+0.47%) |
Jun 27, 2003 | 16.71 | 16.96 | 16.64 | 16.79 | 56,758 | -0.04(-0.24%) |
Jun 26, 2003 | 16.72 | 16.87 | 16.68 | 16.83 | 47,089 | +0.11(+0.67%) |
Jun 25, 2003 | 16.77 | 16.91 | 16.68 | 16.72 | 66,678 | +0.00(+0.00%) |
Jun 24, 2003 | 16.91 | 16.95 | 16.71 | 16.72 | 71,576 | -0.16(-0.94%) |
Jun 23, 2003 | 17.16 | 17.18 | 16.69 | 16.87 | 89,281 | -0.28(-1.62%) |
Jun 20, 2003 | 17.40 | 17.44 | 17.00 | 17.15 | 100,206 | -0.24(-1.37%) |
Jun 19, 2003 | 17.46 | 17.58 | 17.26 | 17.39 | 73,459 | -0.06(-0.36%) |
Jun 18, 2003 | 17.60 | 17.64 | 17.38 | 17.46 | 42,694 | -0.19(-1.08%) |
Jun 17, 2003 | 17.50 | 17.74 | 17.48 | 17.65 | 65,423 | -0.06(-0.32%) |
Jun 16, 2003 | 17.52 | 17.70 | 17.44 | 17.70 | 73,710 | +0.38(+2.21%) |
Jun 13, 2003 | 17.75 | 17.75 | 17.29 | 17.32 | 56,758 | -0.43(-2.42%) |
Jun 12, 2003 | 17.60 | 17.80 | 17.51 | 17.75 | 72,831 | +0.21(+1.18%) |
Jun 11, 2003 | 17.36 | 17.66 | 17.36 | 17.54 | 49,852 | -0.02(-0.09%) |
Jun 10, 2003 | 17.27 | 17.56 | 17.15 | 17.56 | 76,222 | +0.29(+1.66%) |
Jun 09, 2003 | 17.32 | 17.42 | 17.22 | 17.27 | 73,585 | -0.17(-0.96%) |
Jun 06, 2003 | 17.76 | 17.87 | 17.44 | 17.44 | 66,678 | -0.21(-1.22%) |
Jun 05, 2003 | 17.88 | 17.88 | 17.60 | 17.66 | 53,368 | -0.11(-0.63%) |
Jun 04, 2003 | 17.49 | 17.86 | 17.49 | 17.77 | 91,290 | +0.18(+1.04%) |
Jun 03, 2003 | 17.50 | 17.58 | 17.30 | 17.58 | 57,512 | +0.17(+0.96%) |
Jun 02, 2003 | 17.04 | 17.51 | 17.03 | 17.42 | 117,912 | +0.49(+2.92%) |
May 30, 2003 | 17.21 | 17.23 | 16.91 | 16.92 | 89,658 | -0.11(-0.65%) |
May 29, 2003 | 17.11 | 17.19 | 16.81 | 17.03 | 79,110 | -0.06(-0.33%) |
May 28, 2003 | 17.16 | 17.28 | 17.06 | 17.09 | 46,461 | +0.06(+0.33%) |
May 27, 2003 | 17.12 | 17.34 | 17.00 | 17.03 | 76,850 | +0.07(+0.42%) |
May 23, 2003 | 16.49 | 17.03 | 16.41 | 16.96 | 63,162 | +0.55(+3.35%) |
May 22, 2003 | 16.42 | 16.44 | 16.34 | 16.41 | 69,441 | +0.02(+0.15%) |
May 21, 2003 | 16.47 | 16.56 | 16.33 | 16.39 | 40,936 | +0.00(+0.00%) |
May 20, 2003 | 16.33 | 16.45 | 16.28 | 16.39 | 58,767 | +0.11(+0.68%) |
May 19, 2003 | 16.27 | 16.40 | 16.22 | 16.28 | 54,875 | +0.11(+0.69%) |
May 16, 2003 | 16.59 | 16.67 | 16.17 | 16.17 | 166,885 | -0.42(-2.54%) |
May 15, 2003 | 16.48 | 16.61 | 16.29 | 16.59 | 63,539 | +0.23(+1.41%) |
May 14, 2003 | 16.33 | 16.43 | 16.32 | 16.36 | 60,023 | +0.12(+0.74%) |
May 13, 2003 | 16.33 | 16.49 | 16.18 | 16.24 | 86,393 | -0.25(-1.50%) |
May 12, 2003 | 16.67 | 16.72 | 16.44 | 16.48 | 133,985 | -0.16(-0.96%) |
May 09, 2003 | 16.33 | 16.75 | 16.33 | 16.64 | 59,897 | +0.33(+2.00%) |
May 08, 2003 | 16.30 | 16.41 | 16.29 | 16.32 | 51,233 | -0.06(-0.34%) |
May 07, 2003 | 16.40 | 16.56 | 16.33 | 16.37 | 70,948 | +0.01(+0.05%) |
May 06, 2003 | 16.24 | 16.41 | 16.12 | 16.37 | 95,685 | +0.14(+0.83%) |
May 05, 2003 | 16.26 | 16.37 | 16.17 | 16.23 | 71,576 | +0.01(+0.05%) |
May 02, 2003 | 16.13 | 16.48 | 16.11 | 16.22 | 78,482 | +0.10(+0.59%) |
May 01, 2003 | 16.53 | 16.53 | 15.97 | 16.13 | 149,933 | -0.41(-2.46%) |
Apr 30, 2003 | 16.33 | 16.68 | 16.15 | 16.53 | 80,617 | +0.18(+1.12%) |
Apr 29, 2003 | 16.76 | 16.78 | 16.35 | 16.35 | 87,649 | -0.42(-2.52%) |
Apr 28, 2003 | 16.33 | 16.95 | 16.33 | 16.77 | 115,903 | +0.43(+2.63%) |
Apr 25, 2003 | 16.37 | 16.54 | 16.33 | 16.34 | 57,888 | +0.06(+0.34%) |
Apr 24, 2003 | 16.25 | 16.52 | 16.19 | 16.29 | 91,918 | -0.08(-0.49%) |
Apr 23, 2003 | 16.52 | 16.62 | 16.36 | 16.37 | 91,793 | -0.08(-0.48%) |
Apr 22, 2003 | 16.18 | 16.52 | 16.18 | 16.44 | 93,927 | +0.30(+1.87%) |
Apr 21, 2003 | 16.18 | 16.25 | 16.08 | 16.14 | 93,676 | -0.02(-0.15%) |
Apr 17, 2003 | 16.01 | 16.17 | 15.88 | 16.17 | 85,514 | +0.23(+1.45%) |
Apr 16, 2003 | 16.20 | 16.20 | 15.72 | 15.94 | 161,485 | -0.18(-1.14%) |
Apr 15, 2003 | 16.09 | 16.18 | 15.89 | 16.12 | 57,009 | +0.03(+0.20%) |
Apr 14, 2003 | 16.05 | 16.12 | 15.99 | 16.09 | 60,525 | +0.05(+0.30%) |
Apr 11, 2003 | 16.39 | 16.39 | 15.95 | 16.04 | 139,259 | -0.19(-1.18%) |
Apr 10, 2003 | 16.17 | 16.60 | 16.05 | 16.23 | 75,343 | +0.10(+0.59%) |
Apr 09, 2003 | 16.14 | 16.44 | 16.06 | 16.13 | 63,916 | -0.05(-0.29%) |
Apr 08, 2003 | 16.21 | 16.33 | 16.13 | 16.18 | 79,863 | -0.02(-0.15%) |
Apr 07, 2003 | 16.54 | 16.71 | 16.14 | 16.21 | 66,804 | -0.25(-1.55%) |
Apr 04, 2003 | 16.56 | 16.62 | 16.37 | 16.46 | 55,000 | -0.06(-0.39%) |
Apr 03, 2003 | 16.44 | 16.56 | 16.37 | 16.52 | 55,628 | +0.20(+1.22%) |
Apr 02, 2003 | 16.40 | 16.56 | 16.30 | 16.33 | 53,493 | +0.00(+0.00%) |
Apr 01, 2003 | 16.14 | 16.33 | 16.02 | 16.33 | 55,754 | +0.12(+0.74%) |
Mar 31, 2003 | 16.20 | 16.35 | 16.01 | 16.21 | 54,247 | -0.02(-0.15%) |
Mar 28, 2003 | 16.21 | 16.29 | 16.13 | 16.23 | 55,628 | -0.10(-0.59%) |
Mar 27, 2003 | 16.09 | 16.40 | 16.09 | 16.33 | 48,470 | +0.22(+1.38%) |
Mar 26, 2003 | 16.37 | 16.46 | 16.10 | 16.10 | 52,991 | -0.18(-1.12%) |
Mar 25, 2003 | 16.31 | 16.64 | 16.17 | 16.29 | 77,980 | +0.02(+0.10%) |
Mar 24, 2003 | 16.48 | 16.53 | 16.09 | 16.27 | 52,489 | -0.14(-0.83%) |
Mar 21, 2003 | 16.23 | 16.56 | 16.17 | 16.40 | 92,169 | +0.16(+0.98%) |
Mar 20, 2003 | 16.17 | 16.44 | 16.06 | 16.25 | 52,489 | +0.00(+0.00%) |
Mar 19, 2003 | 16.13 | 16.30 | 16.09 | 16.25 | 58,642 | +0.16(+0.99%) |
Mar 18, 2003 | 15.85 | 16.14 | 15.77 | 16.09 | 102,843 | -0.15(-0.93%) |
Mar 17, 2003 | 15.85 | 16.24 | 15.85 | 16.24 | 89,909 | +0.35(+2.21%) |
Mar 14, 2003 | 15.81 | 15.89 | 15.71 | 15.89 | 70,320 | +0.00(+0.00%) |
Mar 13, 2003 | 15.54 | 15.89 | 15.37 | 15.89 | 86,268 | +0.35(+2.26%) |
Mar 12, 2003 | 15.64 | 15.76 | 15.53 | 15.54 | 76,598 | -0.10(-0.66%) |
Mar 11, 2003 | 15.65 | 15.87 | 15.63 | 15.64 | 111,005 | +0.03(+0.20%) |
Mar 10, 2003 | 16.01 | 16.05 | 15.61 | 15.61 | 97,443 | -0.48(-2.97%) |
Mar 07, 2003 | 16.17 | 16.25 | 15.97 | 16.09 | 97,443 | -0.12(-0.74%) |
Mar 06, 2003 | 16.21 | 16.27 | 16.02 | 16.21 | 67,683 | -0.05(-0.29%) |
Mar 05, 2003 | 16.13 | 16.36 | 15.97 | 16.25 | 71,199 | +0.05(+0.29%) |
Mar 04, 2003 | 16.40 | 16.45 | 16.19 | 16.21 | 72,329 | -0.02(-0.15%) |
Mar 03, 2003 | 16.13 | 16.31 | 16.13 | 16.23 | 59,144 | +0.10(+0.64%) |
Feb 28, 2003 | 16.44 | 16.48 | 15.97 | 16.13 | 43,950 | -0.31(-1.89%) |
Feb 27, 2003 | 16.29 | 16.44 | 16.17 | 16.44 | 49,224 | +0.23(+1.43%) |
Feb 26, 2003 | 16.66 | 16.66 | 16.05 | 16.21 | 45,331 | -0.37(-2.26%) |
Feb 25, 2003 | 16.41 | 16.58 | 16.17 | 16.58 | 50,856 | +0.37(+2.26%) |
Feb 24, 2003 | 16.29 | 16.40 | 16.07 | 16.21 | 95,058 | -0.07(-0.44%) |
Feb 21, 2003 | 16.17 | 16.35 | 16.17 | 16.29 | 61,907 | +0.12(+0.74%) |
Feb 20, 2003 | 16.41 | 16.41 | 15.86 | 16.17 | 112,135 | -0.24(-1.46%) |
Feb 19, 2003 | 16.68 | 16.88 | 16.25 | 16.40 | 77,854 | -0.20(-1.20%) |
Feb 18, 2003 | 16.52 | 16.62 | 16.40 | 16.60 | 76,724 | +0.20(+1.21%) |
Feb 14, 2003 | 16.44 | 16.57 | 16.17 | 16.40 | 53,744 | +0.04(+0.24%) |
Feb 13, 2003 | 16.20 | 16.47 | 15.94 | 16.37 | 65,548 | +0.04(+0.24%) |
Feb 12, 2003 | 16.56 | 16.57 | 16.33 | 16.33 | 51,358 | -0.16(-0.97%) |
Feb 11, 2003 | 16.68 | 16.69 | 16.41 | 16.48 | 66,553 | -0.28(-1.66%) |
Feb 10, 2003 | 16.56 | 16.87 | 16.48 | 16.76 | 101,462 | +0.24(+1.45%) |
Feb 07, 2003 | 16.92 | 16.92 | 16.52 | 16.52 | 51,861 | -0.44(-2.58%) |
Feb 06, 2003 | 17.08 | 17.08 | 16.84 | 16.96 | 46,336 | -0.04(-0.23%) |
Feb 05, 2003 | 17.28 | 17.28 | 16.80 | 17.00 | 50,856 | -0.20(-1.16%) |
Feb 04, 2003 | 17.27 | 17.33 | 17.06 | 17.20 | 81,873 | -0.06(-0.32%) |