Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 18.24 | 18.26 | 17.73 | 17.73 | 104,457 | -0.58(-3.15%) |
Dec 30, 2003 | 18.31 | 18.31 | 18.12 | 18.31 | 89,517 | +0.00(+0.00%) |
Dec 29, 2003 | 18.14 | 18.31 | 18.05 | 18.31 | 110,155 | +0.23(+1.27%) |
Dec 26, 2003 | 18.10 | 18.12 | 18.05 | 18.08 | 27,855 | +0.09(+0.53%) |
Dec 24, 2003 | 18.07 | 18.10 | 17.98 | 17.98 | 19,118 | -0.13(-0.74%) |
Dec 23, 2003 | 17.90 | 18.12 | 17.90 | 18.12 | 98,253 | +0.23(+1.28%) |
Dec 22, 2003 | 17.66 | 17.89 | 17.66 | 17.89 | 54,571 | +0.21(+1.16%) |
Dec 19, 2003 | 17.77 | 17.85 | 17.57 | 17.68 | 92,809 | -0.17(-0.93%) |
Dec 18, 2003 | 17.61 | 17.88 | 17.54 | 17.85 | 66,219 | +0.24(+1.35%) |
Dec 17, 2003 | 17.65 | 17.65 | 17.52 | 17.61 | 53,305 | -0.04(-0.22%) |
Dec 16, 2003 | 17.49 | 17.65 | 17.42 | 17.65 | 67,865 | +0.17(+0.99%) |
Dec 15, 2003 | 17.81 | 17.83 | 17.48 | 17.48 | 117,625 | -0.33(-1.86%) |
Dec 12, 2003 | 17.81 | 17.89 | 17.77 | 17.81 | 74,956 | +0.05(+0.27%) |
Dec 11, 2003 | 17.61 | 17.86 | 17.61 | 17.76 | 87,111 | +0.15(+0.85%) |
Dec 10, 2003 | 17.68 | 17.75 | 17.56 | 17.61 | 58,623 | -0.02(-0.09%) |
Dec 09, 2003 | 18.05 | 18.05 | 17.62 | 17.63 | 82,426 | -0.36(-1.98%) |
Dec 08, 2003 | 17.67 | 18.01 | 17.62 | 17.98 | 58,749 | +0.43(+2.48%) |
Dec 05, 2003 | 17.75 | 17.77 | 17.63 | 17.55 | 42,922 | -0.21(-1.16%) |
Dec 04, 2003 | 17.68 | 17.79 | 17.53 | 17.75 | 99,773 | +0.09(+0.54%) |
Dec 03, 2003 | 17.97 | 18.09 | 17.66 | 17.66 | 89,770 | -0.35(-1.93%) |
Dec 02, 2003 | 18.13 | 18.16 | 18.01 | 18.01 | 49,380 | -0.08(-0.44%) |
Dec 01, 2003 | 18.02 | 18.12 | 18.02 | 18.09 | 50,519 | +0.28(+1.55%) |
Nov 28, 2003 | 18.01 | 18.05 | 17.81 | 17.81 | 26,209 | -0.16(-0.88%) |
Nov 26, 2003 | 17.97 | 18.06 | 17.89 | 17.97 | 47,480 | +0.02(+0.13%) |
Nov 25, 2003 | 17.83 | 17.93 | 17.73 | 17.94 | 115,346 | +0.06(+0.31%) |
Nov 24, 2003 | 17.61 | 17.92 | 17.61 | 17.89 | 89,517 | +0.32(+1.80%) |
Nov 21, 2003 | 17.85 | 17.94 | 17.49 | 17.57 | 68,752 | -0.16(-0.89%) |
Nov 20, 2003 | 17.69 | 17.82 | 17.42 | 17.73 | 93,948 | +0.03(+0.18%) |
Nov 19, 2003 | 17.41 | 17.83 | 17.41 | 17.70 | 64,573 | +0.29(+1.68%) |
Nov 18, 2003 | 17.48 | 17.60 | 17.38 | 17.41 | 85,592 | -0.28(-1.61%) |
Nov 17, 2003 | 17.54 | 17.69 | 17.44 | 17.69 | 126,615 | -0.12(-0.67%) |
Nov 14, 2003 | 17.89 | 17.99 | 17.77 | 17.81 | 73,563 | -0.04(-0.22%) |
Nov 13, 2003 | 17.47 | 17.90 | 17.46 | 17.85 | 144,088 | -0.20(-1.09%) |
Nov 12, 2003 | 18.01 | 18.05 | 17.89 | 18.05 | 80,274 | +0.08(+0.44%) |
Nov 11, 2003 | 18.01 | 18.05 | 17.85 | 17.97 | 62,927 | -0.09(-0.52%) |
Nov 10, 2003 | 17.96 | 18.16 | 17.92 | 18.06 | 84,326 | +0.10(+0.57%) |
Nov 07, 2003 | 18.08 | 18.13 | 17.94 | 17.96 | 50,519 | -0.01(-0.04%) |
Nov 06, 2003 | 18.23 | 18.23 | 17.95 | 17.97 | 72,297 | -0.26(-1.43%) |
Nov 05, 2003 | 17.96 | 18.14 | 17.92 | 18.23 | 97,114 | +0.08(+0.44%) |
Nov 04, 2003 | 17.96 | 18.14 | 17.96 | 18.15 | 105,607 | +0.15(+0.83%) |
Nov 03, 2003 | 17.89 | 18.07 | 17.87 | 18.00 | 113,194 | +0.17(+0.93%) |
Oct 31, 2003 | 17.77 | 17.83 | 17.60 | 17.83 | 91,416 | +0.06(+0.36%) |
Oct 30, 2003 | 18.09 | 18.09 | 17.69 | 17.77 | 121,297 | -0.28(-1.53%) |
Oct 29, 2003 | 17.93 | 18.08 | 17.93 | 18.05 | 51,659 | -0.04(-0.22%) |
Oct 28, 2003 | 17.70 | 18.09 | 17.70 | 18.09 | 68,878 | +0.32(+1.78%) |
Oct 27, 2003 | 17.65 | 17.89 | 17.65 | 17.77 | 58,243 | +0.12(+0.67%) |
Oct 24, 2003 | 17.77 | 17.86 | 17.64 | 17.65 | 80,654 | -0.13(-0.75%) |
Oct 23, 2003 | 17.85 | 17.92 | 17.69 | 17.79 | 68,752 | -0.13(-0.71%) |
Oct 22, 2003 | 17.97 | 18.05 | 17.87 | 17.91 | 113,700 | -0.13(-0.74%) |
Oct 21, 2003 | 18.04 | 18.13 | 18.04 | 18.05 | 71,031 | -0.03(-0.17%) |
Oct 20, 2003 | 18.05 | 18.13 | 17.88 | 18.08 | 83,566 | +0.07(+0.39%) |
Oct 17, 2003 | 18.16 | 18.17 | 17.86 | 18.01 | 94,708 | -0.14(-0.78%) |
Oct 16, 2003 | 18.20 | 18.24 | 18.13 | 18.15 | 84,452 | -0.08(-0.43%) |
Oct 15, 2003 | 18.54 | 18.54 | 18.22 | 18.23 | 54,064 | -0.32(-1.70%) |
Oct 14, 2003 | 18.34 | 18.54 | 18.28 | 18.54 | 55,837 | +0.17(+0.95%) |
Oct 13, 2003 | 18.35 | 18.53 | 18.26 | 18.37 | 66,726 | +0.02(+0.09%) |
Oct 10, 2003 | 18.50 | 18.50 | 18.29 | 18.35 | 70,651 | -0.07(-0.39%) |
Oct 09, 2003 | 18.20 | 18.45 | 18.20 | 18.43 | 89,897 | +0.30(+1.66%) |
Oct 08, 2003 | 18.38 | 18.28 | 18.01 | 18.13 | 100,152 | -0.25(-1.38%) |
Oct 07, 2003 | 18.14 | 18.38 | 18.13 | 18.38 | 73,310 | +0.24(+1.31%) |
Oct 06, 2003 | 18.40 | 18.40 | 18.14 | 18.14 | 121,171 | -0.14(-0.78%) |
Oct 03, 2003 | 18.32 | 18.40 | 18.24 | 18.28 | 79,767 | +0.04(+0.22%) |
Oct 02, 2003 | 18.14 | 18.34 | 18.14 | 18.24 | 51,026 | +0.04(+0.22%) |
Oct 01, 2003 | 17.93 | 18.25 | 17.90 | 18.20 | 113,320 | +0.28(+1.54%) |
Sep 30, 2003 | 17.91 | 17.94 | 17.77 | 17.93 | 97,747 | -0.07(-0.40%) |
Sep 29, 2003 | 17.72 | 18.00 | 17.57 | 18.00 | 120,158 | +0.33(+1.88%) |
Sep 26, 2003 | 17.87 | 17.87 | 17.65 | 17.67 | 91,416 | -0.20(-1.11%) |
Sep 25, 2003 | 17.79 | 17.85 | 17.79 | 17.87 | 98,127 | -0.16(-0.88%) |
Sep 24, 2003 | 18.14 | 18.23 | 18.02 | 18.02 | 107,749 | -0.21(-1.13%) |
Sep 23, 2003 | 17.99 | 18.23 | 17.97 | 18.23 | 65,333 | +0.24(+1.32%) |
Sep 22, 2003 | 17.97 | 18.09 | 17.91 | 17.99 | 61,281 | -0.09(-0.48%) |
Sep 19, 2003 | 17.89 | 18.13 | 17.89 | 18.08 | 90,656 | +0.02(+0.13%) |
Sep 18, 2003 | 17.97 | 18.06 | 17.91 | 18.05 | 64,827 | +0.06(+0.31%) |
Sep 17, 2003 | 17.98 | 18.04 | 17.90 | 18.00 | 49,759 | -0.08(-0.44%) |
Sep 16, 2003 | 18.13 | 18.19 | 18.08 | 18.08 | 104,457 | +0.01(+0.04%) |
Sep 15, 2003 | 18.10 | 18.14 | 18.06 | 18.07 | 75,462 | -0.03(-0.17%) |
Sep 12, 2003 | 17.89 | 18.10 | 17.85 | 18.10 | 59,635 | +0.13(+0.70%) |
Sep 11, 2003 | 17.77 | 18.04 | 17.77 | 17.98 | 49,380 | +0.19(+1.07%) |
Sep 10, 2003 | 17.83 | 17.97 | 17.77 | 17.79 | 68,752 | -0.12(-0.66%) |
Sep 09, 2003 | 18.11 | 18.11 | 17.88 | 17.90 | 79,514 | -0.15(-0.83%) |
Sep 08, 2003 | 17.81 | 18.20 | 17.79 | 18.05 | 103,318 | +0.19(+1.06%) |
Sep 05, 2003 | 18.05 | 18.20 | 17.79 | 17.87 | 136,871 | -0.26(-1.44%) |
Sep 04, 2003 | 18.34 | 18.35 | 18.13 | 18.13 | 95,594 | -0.21(-1.16%) |
Sep 03, 2003 | 18.32 | 18.55 | 18.17 | 18.34 | 98,760 | +0.04(+0.22%) |
Sep 02, 2003 | 17.77 | 18.35 | 17.77 | 18.30 | 102,178 | +0.46(+2.57%) |
Aug 29, 2003 | 17.70 | 18.03 | 17.63 | 17.84 | 64,827 | +0.08(+0.44%) |
Aug 28, 2003 | 17.55 | 17.76 | 17.55 | 17.76 | 56,597 | +0.17(+0.99%) |
Aug 27, 2003 | 17.57 | 17.69 | 17.50 | 17.59 | 74,829 | +0.06(+0.32%) |
Aug 26, 2003 | 17.45 | 17.61 | 17.30 | 17.53 | 109,395 | +0.12(+0.68%) |
Aug 25, 2003 | 17.06 | 17.58 | 17.06 | 17.41 | 109,395 | +0.24(+1.38%) |
Aug 22, 2003 | 17.60 | 17.60 | 17.18 | 17.18 | 94,202 | -0.42(-2.38%) |
Aug 21, 2003 | 17.57 | 17.60 | 17.47 | 17.60 | 83,313 | +0.02(+0.13%) |
Aug 20, 2003 | 17.26 | 17.57 | 17.10 | 17.57 | 109,775 | +0.21(+1.23%) |
Aug 19, 2003 | 17.25 | 17.36 | 17.20 | 17.36 | 79,894 | +0.16(+0.92%) |
Aug 18, 2003 | 17.26 | 17.31 | 17.02 | 17.20 | 63,307 | +0.05(+0.28%) |
Aug 15, 2003 | 17.14 | 17.19 | 16.92 | 17.15 | 31,653 | +0.13(+0.79%) |
Aug 14, 2003 | 16.94 | 17.09 | 16.87 | 17.02 | 44,442 | +0.03(+0.19%) |
Aug 13, 2003 | 17.02 | 17.10 | 16.89 | 16.99 | 137,757 | -0.20(-1.15%) |
Aug 12, 2003 | 16.89 | 17.24 | 16.88 | 17.19 | 77,995 | +0.28(+1.68%) |
Aug 11, 2003 | 16.69 | 16.90 | 16.59 | 16.90 | 86,858 | +0.21(+1.28%) |
Aug 08, 2003 | 16.56 | 16.74 | 16.47 | 16.69 | 167,006 | +0.13(+0.76%) |
Aug 07, 2003 | 16.51 | 16.74 | 16.46 | 16.56 | 108,129 | +0.08(+0.48%) |
Aug 06, 2003 | 16.57 | 16.82 | 16.48 | 16.48 | 242,468 | -0.07(-0.43%) |
Aug 05, 2003 | 16.70 | 16.90 | 16.55 | 16.55 | 238,670 | -0.23(-1.37%) |
Aug 04, 2003 | 16.70 | 16.97 | 16.59 | 16.78 | 103,444 | +0.08(+0.47%) |
Aug 01, 2003 | 16.78 | 16.90 | 16.43 | 16.70 | 109,142 | -0.06(-0.38%) |
Jul 31, 2003 | 16.43 | 16.99 | 16.38 | 16.77 | 131,300 | +0.62(+3.81%) |
Jul 30, 2003 | 16.35 | 16.37 | 16.11 | 16.15 | 62,927 | -0.24(-1.45%) |
Jul 29, 2003 | 16.20 | 16.42 | 16.07 | 16.39 | 58,623 | +0.31(+1.92%) |
Jul 28, 2003 | 16.15 | 16.21 | 16.06 | 16.08 | 58,496 | +0.01(+0.05%) |
Jul 25, 2003 | 16.15 | 16.19 | 15.99 | 16.07 | 50,519 | -0.04(-0.25%) |
Jul 24, 2003 | 16.23 | 16.27 | 16.10 | 16.11 | 87,491 | -0.06(-0.34%) |
Jul 23, 2003 | 16.33 | 16.33 | 15.91 | 16.17 | 105,724 | -0.01(-0.05%) |
Jul 22, 2003 | 16.19 | 16.26 | 16.11 | 16.17 | 82,046 | -0.02(-0.15%) |
Jul 21, 2003 | 16.31 | 16.39 | 16.12 | 16.20 | 84,452 | -0.23(-1.39%) |
Jul 18, 2003 | 16.44 | 16.49 | 16.32 | 16.43 | 52,925 | +0.07(+0.43%) |
Jul 17, 2003 | 16.43 | 16.48 | 16.34 | 16.36 | 216,639 | -0.04(-0.24%) |
Jul 16, 2003 | 16.66 | 16.73 | 16.38 | 16.40 | 98,760 | -0.26(-1.56%) |
Jul 15, 2003 | 16.91 | 16.95 | 16.63 | 16.66 | 57,483 | -0.29(-1.72%) |
Jul 14, 2003 | 16.95 | 17.15 | 16.84 | 16.95 | 60,015 | +0.03(+0.19%) |
Jul 11, 2003 | 16.86 | 16.94 | 16.79 | 16.92 | 63,434 | +0.15(+0.89%) |
Jul 10, 2003 | 16.90 | 16.98 | 16.70 | 16.77 | 48,620 | -0.15(-0.89%) |
Jul 09, 2003 | 17.06 | 17.10 | 16.79 | 16.92 | 134,339 | -0.09(-0.56%) |
Jul 08, 2003 | 17.14 | 17.14 | 16.89 | 17.01 | 83,059 | -0.09(-0.51%) |
Jul 07, 2003 | 17.04 | 17.14 | 16.95 | 17.10 | 92,809 | +0.06(+0.37%) |
Jul 03, 2003 | 16.86 | 17.04 | 16.81 | 17.04 | 36,212 | +0.06(+0.37%) |
Jul 02, 2003 | 16.63 | 16.97 | 16.59 | 16.97 | 119,271 | +0.47(+2.82%) |
Jul 01, 2003 | 16.66 | 16.66 | 16.44 | 16.51 | 73,690 | -0.22(-1.32%) |
Jun 30, 2003 | 16.65 | 16.73 | 16.41 | 16.73 | 126,615 | +0.08(+0.47%) |
Jun 27, 2003 | 16.57 | 16.82 | 16.51 | 16.65 | 57,230 | -0.04(-0.24%) |
Jun 26, 2003 | 16.59 | 16.74 | 16.54 | 16.69 | 47,480 | +0.11(+0.67%) |
Jun 25, 2003 | 16.63 | 16.78 | 16.55 | 16.58 | 67,232 | +0.00(+0.00%) |
Jun 24, 2003 | 16.78 | 16.81 | 16.57 | 16.58 | 72,170 | -0.16(-0.94%) |
Jun 23, 2003 | 17.02 | 17.04 | 16.55 | 16.74 | 90,023 | -0.28(-1.62%) |
Jun 20, 2003 | 17.26 | 17.30 | 16.86 | 17.01 | 101,039 | -0.24(-1.37%) |
Jun 19, 2003 | 17.31 | 17.44 | 17.11 | 17.25 | 74,070 | -0.06(-0.36%) |
Jun 18, 2003 | 17.45 | 17.49 | 17.23 | 17.31 | 43,049 | -0.19(-1.08%) |
Jun 17, 2003 | 17.36 | 17.60 | 17.34 | 17.50 | 65,966 | -0.06(-0.31%) |
Jun 16, 2003 | 17.38 | 17.56 | 17.30 | 17.56 | 74,323 | +0.38(+2.21%) |
Jun 13, 2003 | 17.60 | 17.60 | 17.15 | 17.18 | 57,230 | -0.43(-2.42%) |
Jun 12, 2003 | 17.45 | 17.65 | 17.37 | 17.60 | 73,437 | +0.21(+1.18%) |
Jun 11, 2003 | 17.22 | 17.51 | 17.22 | 17.40 | 50,266 | -0.02(-0.09%) |
Jun 10, 2003 | 17.12 | 17.41 | 17.01 | 17.41 | 76,855 | +0.28(+1.66%) |
Jun 09, 2003 | 17.18 | 17.28 | 17.08 | 17.13 | 74,196 | -0.17(-0.96%) |
Jun 06, 2003 | 17.61 | 17.72 | 17.30 | 17.30 | 67,232 | -0.21(-1.22%) |
Jun 05, 2003 | 17.73 | 17.73 | 17.45 | 17.51 | 53,811 | -0.11(-0.63%) |
Jun 04, 2003 | 17.34 | 17.71 | 17.34 | 17.62 | 92,049 | +0.18(+1.04%) |
Jun 03, 2003 | 17.35 | 17.44 | 17.16 | 17.44 | 57,989 | +0.17(+0.96%) |
Jun 02, 2003 | 16.90 | 17.37 | 16.89 | 17.27 | 118,892 | +0.49(+2.92%) |
May 30, 2003 | 17.07 | 17.09 | 16.78 | 16.78 | 90,403 | -0.11(-0.65%) |
May 29, 2003 | 16.97 | 17.04 | 16.67 | 16.89 | 79,767 | -0.06(-0.33%) |
May 28, 2003 | 17.02 | 17.14 | 16.92 | 16.95 | 46,847 | +0.06(+0.33%) |
May 27, 2003 | 16.98 | 17.19 | 16.86 | 16.89 | 77,488 | +0.07(+0.42%) |
May 23, 2003 | 16.36 | 16.89 | 16.28 | 16.82 | 63,687 | +0.55(+3.35%) |
May 22, 2003 | 16.29 | 16.31 | 16.21 | 16.28 | 70,018 | +0.02(+0.15%) |
May 21, 2003 | 16.33 | 16.43 | 16.20 | 16.25 | 41,276 | +0.00(+0.00%) |
May 20, 2003 | 16.19 | 16.32 | 16.14 | 16.25 | 59,256 | +0.11(+0.69%) |
May 19, 2003 | 16.14 | 16.26 | 16.09 | 16.14 | 55,331 | +0.11(+0.69%) |
May 16, 2003 | 16.45 | 16.53 | 16.03 | 16.03 | 168,272 | -0.42(-2.54%) |
May 15, 2003 | 16.35 | 16.48 | 16.16 | 16.45 | 64,067 | +0.23(+1.41%) |
May 14, 2003 | 16.19 | 16.29 | 16.18 | 16.22 | 60,522 | +0.12(+0.74%) |
May 13, 2003 | 16.19 | 16.36 | 16.05 | 16.10 | 87,111 | -0.24(-1.50%) |
May 12, 2003 | 16.53 | 16.59 | 16.31 | 16.35 | 135,098 | -0.16(-0.96%) |
May 09, 2003 | 16.19 | 16.61 | 16.19 | 16.51 | 60,395 | +0.32(+2.00%) |
May 08, 2003 | 16.17 | 16.28 | 16.15 | 16.18 | 51,659 | -0.06(-0.34%) |
May 07, 2003 | 16.27 | 16.43 | 16.19 | 16.24 | 71,537 | +0.01(+0.05%) |
May 06, 2003 | 16.10 | 16.28 | 15.99 | 16.23 | 96,481 | +0.13(+0.83%) |
May 05, 2003 | 16.13 | 16.23 | 16.03 | 16.10 | 72,170 | +0.01(+0.05%) |
May 02, 2003 | 15.99 | 16.35 | 15.98 | 16.09 | 79,134 | +0.09(+0.59%) |
May 01, 2003 | 16.40 | 16.40 | 15.84 | 15.99 | 151,179 | -0.40(-2.46%) |
Apr 30, 2003 | 16.19 | 16.55 | 16.02 | 16.40 | 81,287 | +0.18(+1.12%) |
Apr 29, 2003 | 16.63 | 16.64 | 16.21 | 16.21 | 88,377 | -0.42(-2.52%) |
Apr 28, 2003 | 16.20 | 16.81 | 16.20 | 16.63 | 116,866 | +0.43(+2.63%) |
Apr 25, 2003 | 16.23 | 16.40 | 16.19 | 16.21 | 58,369 | +0.06(+0.34%) |
Apr 24, 2003 | 16.11 | 16.38 | 16.06 | 16.15 | 92,682 | -0.08(-0.49%) |
Apr 23, 2003 | 16.39 | 16.48 | 16.22 | 16.23 | 92,556 | -0.08(-0.48%) |
Apr 22, 2003 | 16.05 | 16.38 | 16.05 | 16.31 | 94,708 | +0.30(+1.87%) |
Apr 21, 2003 | 16.05 | 16.11 | 15.95 | 16.01 | 94,455 | -0.02(-0.15%) |
Apr 17, 2003 | 15.87 | 16.03 | 15.75 | 16.03 | 86,225 | +0.23(+1.45%) |
Apr 16, 2003 | 16.06 | 16.06 | 15.59 | 15.80 | 162,827 | -0.18(-1.14%) |
Apr 15, 2003 | 15.95 | 16.05 | 15.76 | 15.99 | 57,483 | +0.03(+0.20%) |
Apr 14, 2003 | 15.91 | 15.99 | 15.86 | 15.95 | 61,028 | +0.05(+0.30%) |
Apr 11, 2003 | 16.25 | 16.25 | 15.82 | 15.91 | 140,416 | -0.19(-1.18%) |
Apr 10, 2003 | 16.03 | 16.47 | 15.92 | 16.10 | 75,969 | +0.09(+0.59%) |
Apr 09, 2003 | 16.01 | 16.31 | 15.93 | 16.00 | 64,447 | -0.05(-0.30%) |
Apr 08, 2003 | 16.08 | 16.20 | 15.99 | 16.05 | 80,527 | -0.02(-0.15%) |
Apr 07, 2003 | 16.40 | 16.57 | 16.01 | 16.07 | 67,359 | -0.25(-1.55%) |
Apr 04, 2003 | 16.43 | 16.48 | 16.23 | 16.32 | 55,457 | -0.06(-0.39%) |
Apr 03, 2003 | 16.31 | 16.42 | 16.24 | 16.39 | 56,090 | +0.20(+1.22%) |
Apr 02, 2003 | 16.27 | 16.43 | 16.17 | 16.19 | 53,938 | +0.00(+0.00%) |
Apr 01, 2003 | 16.01 | 16.19 | 15.89 | 16.19 | 56,217 | +0.12(+0.74%) |
Mar 31, 2003 | 16.06 | 16.21 | 15.88 | 16.07 | 54,697 | -0.02(-0.15%) |
Mar 28, 2003 | 16.07 | 16.16 | 16.00 | 16.10 | 56,090 | -0.09(-0.58%) |
Mar 27, 2003 | 15.95 | 16.27 | 15.95 | 16.19 | 48,873 | +0.22(+1.38%) |
Mar 26, 2003 | 16.23 | 16.32 | 15.97 | 15.97 | 53,431 | -0.18(-1.12%) |
Mar 25, 2003 | 16.17 | 16.50 | 16.03 | 16.15 | 78,628 | +0.02(+0.10%) |
Mar 24, 2003 | 16.35 | 16.40 | 15.95 | 16.14 | 52,925 | -0.13(-0.82%) |
Mar 21, 2003 | 16.10 | 16.43 | 16.03 | 16.27 | 92,935 | +0.16(+0.98%) |
Mar 20, 2003 | 16.04 | 16.31 | 15.93 | 16.11 | 52,925 | +0.00(+0.00%) |
Mar 19, 2003 | 15.99 | 16.17 | 15.95 | 16.11 | 59,129 | +0.16(+0.99%) |
Mar 18, 2003 | 15.72 | 16.01 | 15.64 | 15.95 | 103,698 | -0.15(-0.93%) |
Mar 17, 2003 | 15.72 | 16.10 | 15.72 | 16.10 | 90,656 | +0.35(+2.21%) |
Mar 14, 2003 | 15.68 | 15.76 | 15.58 | 15.76 | 70,904 | +0.00(+0.00%) |
Mar 13, 2003 | 15.42 | 15.76 | 15.24 | 15.76 | 86,984 | +0.35(+2.26%) |
Mar 12, 2003 | 15.51 | 15.63 | 15.40 | 15.41 | 77,235 | -0.10(-0.66%) |
Mar 11, 2003 | 15.52 | 15.74 | 15.50 | 15.51 | 111,928 | +0.03(+0.20%) |
Mar 10, 2003 | 15.87 | 15.91 | 15.48 | 15.48 | 98,253 | -0.47(-2.97%) |
Mar 07, 2003 | 16.03 | 16.11 | 15.84 | 15.95 | 98,253 | -0.12(-0.74%) |
Mar 06, 2003 | 16.07 | 16.14 | 15.89 | 16.07 | 68,245 | -0.05(-0.29%) |
Mar 05, 2003 | 15.99 | 16.22 | 15.84 | 16.12 | 71,791 | +0.05(+0.29%) |
Mar 04, 2003 | 16.27 | 16.32 | 16.06 | 16.07 | 72,930 | -0.02(-0.15%) |
Mar 03, 2003 | 16.00 | 16.17 | 16.00 | 16.10 | 59,635 | +0.10(+0.64%) |
Feb 28, 2003 | 16.30 | 16.35 | 15.84 | 15.99 | 44,315 | -0.31(-1.89%) |
Feb 27, 2003 | 16.15 | 16.31 | 16.03 | 16.30 | 49,633 | +0.23(+1.42%) |
Feb 26, 2003 | 16.52 | 16.52 | 15.92 | 16.07 | 45,708 | -0.37(-2.26%) |
Feb 25, 2003 | 16.28 | 16.44 | 16.03 | 16.44 | 51,279 | +0.36(+2.26%) |
Feb 24, 2003 | 16.15 | 16.27 | 15.94 | 16.08 | 95,848 | -0.07(-0.44%) |
Feb 21, 2003 | 16.03 | 16.21 | 16.03 | 16.15 | 62,421 | +0.12(+0.74%) |
Feb 20, 2003 | 16.28 | 16.28 | 15.73 | 16.03 | 113,067 | -0.24(-1.46%) |
Feb 19, 2003 | 16.55 | 16.74 | 16.11 | 16.27 | 78,501 | -0.20(-1.20%) |
Feb 18, 2003 | 16.39 | 16.48 | 16.27 | 16.47 | 77,362 | +0.20(+1.21%) |
Feb 14, 2003 | 16.31 | 16.44 | 16.03 | 16.27 | 54,191 | +0.04(+0.24%) |
Feb 13, 2003 | 16.06 | 16.33 | 15.81 | 16.23 | 66,093 | +0.04(+0.24%) |
Feb 12, 2003 | 16.43 | 16.44 | 16.19 | 16.19 | 51,785 | -0.16(-0.97%) |
Feb 11, 2003 | 16.55 | 16.55 | 16.28 | 16.35 | 67,106 | -0.28(-1.66%) |
Feb 10, 2003 | 16.43 | 16.73 | 16.35 | 16.63 | 102,305 | +0.24(+1.45%) |
Feb 07, 2003 | 16.78 | 16.78 | 16.39 | 16.39 | 52,292 | -0.43(-2.58%) |
Feb 06, 2003 | 16.94 | 16.94 | 16.70 | 16.82 | 46,721 | -0.04(-0.23%) |
Feb 05, 2003 | 17.14 | 17.14 | 16.66 | 16.86 | 51,279 | -0.20(-1.16%) |
Feb 04, 2003 | 17.12 | 17.19 | 16.92 | 17.06 | 82,553 | -0.06(-0.32%) |
Feb 03, 2003 | 17.18 | 17.34 | 16.91 | 17.11 | 69,511 | +0.06(+0.32%) |
Jan 31, 2003 | 17.02 | 17.09 | 16.78 | 17.06 | 47,480 | +0.16(+0.93%) |
Jan 30, 2003 | 17.00 | 17.14 | 16.82 | 16.90 | 53,051 | -0.20(-1.16%) |
Jan 29, 2003 | 17.30 | 17.34 | 16.95 | 17.10 | 37,984 | -0.12(-0.69%) |
Jan 28, 2003 | 16.89 | 17.38 | 16.80 | 17.22 | 92,429 | +0.36(+2.11%) |
Jan 27, 2003 | 17.18 | 17.18 | 16.67 | 16.86 | 42,289 | -0.28(-1.61%) |
Jan 24, 2003 | 17.29 | 17.29 | 16.98 | 17.14 | 96,860 | -0.19(-1.09%) |
Jan 23, 2003 | 17.18 | 17.38 | 17.17 | 17.33 | 57,736 | +0.19(+1.11%) |
Jan 22, 2003 | 17.57 | 17.57 | 16.98 | 17.14 | 87,744 | -0.40(-2.30%) |
Jan 21, 2003 | 17.70 | 17.75 | 17.45 | 17.54 | 52,418 | -0.16(-0.89%) |
Jan 17, 2003 | 17.93 | 18.05 | 17.70 | 17.70 | 92,049 | -0.16(-0.88%) |
Jan 16, 2003 | 18.20 | 18.22 | 17.85 | 17.86 | 59,889 | -0.39(-2.12%) |
Jan 15, 2003 | 18.30 | 18.30 | 18.06 | 18.24 | 51,152 | -0.02(-0.13%) |
Jan 14, 2003 | 18.24 | 18.44 | 17.94 | 18.27 | 130,920 | +0.06(+0.35%) |
Jan 13, 2003 | 18.26 | 18.39 | 17.96 | 18.20 | 59,635 | -0.01(-0.04%) |
Jan 10, 2003 | 18.13 | 18.32 | 18.04 | 18.21 | 85,592 | +0.01(+0.04%) |
Jan 09, 2003 | 18.17 | 18.52 | 18.06 | 18.20 | 64,700 | +0.04(+0.22%) |
Jan 08, 2003 | 18.36 | 18.37 | 18.17 | 18.17 | 45,834 | -0.24(-1.33%) |
Jan 07, 2003 | 18.56 | 18.56 | 18.24 | 18.41 | 73,690 | -0.15(-0.81%) |
Jan 06, 2003 | 18.48 | 18.56 | 18.48 | 18.56 | 87,618 | +0.08(+0.43%) |
Jan 03, 2003 | 18.48 | 18.56 | 18.40 | 18.48 | 106,230 | -0.06(-0.34%) |