Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 20.13 | 20.51 | 20.06 | 20.43 | 373,624 | +0.30(+1.52%) |
Feb 26, 2004 | 20.02 | 20.18 | 19.93 | 20.12 | 325,768 | +0.14(+0.72%) |
Feb 25, 2004 | 20.02 | 20.04 | 19.89 | 19.98 | 220,585 | -0.09(-0.44%) |
Feb 24, 2004 | 20.18 | 20.18 | 19.99 | 20.07 | 395,433 | -0.06(-0.28%) |
Feb 23, 2004 | 20.05 | 20.20 | 19.94 | 20.12 | 354,805 | +0.08(+0.40%) |
Feb 20, 2004 | 20.24 | 20.24 | 19.95 | 20.04 | 350,070 | -0.16(-0.79%) |
Feb 19, 2004 | 20.46 | 20.48 | 20.16 | 20.20 | 437,930 | -0.10(-0.47%) |
Feb 18, 2004 | 20.58 | 20.80 | 20.28 | 20.30 | 512,331 | -0.18(-0.86%) |
Feb 17, 2004 | 20.34 | 20.60 | 20.26 | 20.48 | 358,295 | +0.14(+0.67%) |
Feb 13, 2004 | 20.62 | 20.73 | 20.14 | 20.34 | 368,140 | -0.18(-0.86%) |
Feb 12, 2004 | 20.86 | 20.86 | 20.51 | 20.52 | 314,801 | -0.35(-1.69%) |
Feb 11, 2004 | 20.94 | 20.94 | 20.50 | 20.87 | 453,882 | -0.01(-0.04%) |
Feb 10, 2004 | 21.02 | 21.58 | 20.51 | 20.88 | 959,358 | +0.02(+0.12%) |
Feb 09, 2004 | 20.86 | 20.94 | 20.76 | 20.85 | 340,847 | +0.01(+0.04%) |
Feb 06, 2004 | 20.86 | 20.93 | 20.76 | 20.85 | 270,808 | +0.02(+0.12%) |
Feb 05, 2004 | 20.66 | 20.94 | 20.66 | 20.82 | 378,982 | +0.16(+0.78%) |
Feb 04, 2004 | 20.90 | 20.94 | 20.51 | 20.66 | 314,552 | -0.19(-0.92%) |
Feb 03, 2004 | 20.79 | 20.96 | 20.79 | 20.85 | 307,199 | +0.06(+0.27%) |
Feb 02, 2004 | 20.94 | 20.98 | 20.76 | 20.80 | 436,060 | -0.06(-0.31%) |
Jan 30, 2004 | 20.88 | 20.98 | 20.80 | 20.86 | 441,793 | +0.06(+0.31%) |
Jan 29, 2004 | 20.78 | 20.94 | 20.71 | 20.80 | 339,227 | +0.14(+0.66%) |
Jan 28, 2004 | 20.94 | 21.02 | 20.63 | 20.66 | 466,469 | -0.28(-1.34%) |
Jan 27, 2004 | 21.26 | 21.26 | 20.90 | 20.94 | 573,023 | -0.32(-1.51%) |
Jan 26, 2004 | 21.91 | 22.03 | 21.26 | 21.26 | 1,058,559 | -0.36(-1.67%) |
Jan 23, 2004 | 22.07 | 22.46 | 21.49 | 21.62 | 2,276,140 | +1.00(+4.82%) |
Jan 22, 2004 | 21.06 | 21.07 | 20.46 | 20.63 | 401,041 | -0.43(-2.06%) |
Jan 21, 2004 | 20.78 | 21.10 | 20.64 | 21.06 | 1,067,158 | +0.48(+2.34%) |
Jan 20, 2004 | 19.42 | 20.79 | 19.42 | 20.58 | 1,140,811 | +1.20(+6.17%) |
Jan 16, 2004 | 19.18 | 19.40 | 19.12 | 19.39 | 238,406 | +0.27(+1.43%) |
Jan 15, 2004 | 19.18 | 19.23 | 19.04 | 19.11 | 171,483 | -0.05(-0.25%) |
Jan 14, 2004 | 18.90 | 19.18 | 18.87 | 19.16 | 190,799 | +0.22(+1.19%) |
Jan 13, 2004 | 18.91 | 19.12 | 18.81 | 18.94 | 470,581 | +0.06(+0.30%) |
Jan 12, 2004 | 18.86 | 18.94 | 18.74 | 18.88 | 262,085 | +0.10(+0.56%) |
Jan 09, 2004 | 18.99 | 19.02 | 18.77 | 18.78 | 339,227 | -0.26(-1.35%) |
Jan 08, 2004 | 18.90 | 19.18 | 18.90 | 19.03 | 378,110 | +0.23(+1.24%) |
Jan 07, 2004 | 18.90 | 18.94 | 18.74 | 18.80 | 604,677 | -0.30(-1.55%) |
Jan 06, 2004 | 19.05 | 19.24 | 18.96 | 19.10 | 303,834 | +0.04(+0.21%) |
Jan 05, 2004 | 19.06 | 19.12 | 18.90 | 19.06 | 372,751 | -0.04(-0.21%) |
Jan 02, 2004 | 19.14 | 19.17 | 19.00 | 19.10 | 371,630 | -0.02(-0.13%) |
Dec 31, 2003 | 19.55 | 19.64 | 19.07 | 19.12 | 372,253 | -0.30(-1.57%) |
Dec 30, 2003 | 19.14 | 19.44 | 19.12 | 19.43 | 404,406 | +0.21(+1.09%) |
Dec 29, 2003 | 19.08 | 19.26 | 19.03 | 19.22 | 364,526 | +0.12(+0.63%) |
Dec 26, 2003 | 19.10 | 19.16 | 19.06 | 19.10 | 61,689 | +0.01(+0.04%) |
Dec 24, 2003 | 19.18 | 19.18 | 19.03 | 19.09 | 77,765 | -0.12(-0.63%) |
Dec 23, 2003 | 19.11 | 19.23 | 19.11 | 19.21 | 247,753 | +0.22(+1.14%) |
Dec 22, 2003 | 18.86 | 19.15 | 18.58 | 18.99 | 319,537 | +0.05(+0.25%) |
Dec 19, 2003 | 18.94 | 19.03 | 18.82 | 18.94 | 281,028 | +0.06(+0.34%) |
Dec 18, 2003 | 18.96 | 19.00 | 18.68 | 18.88 | 468,587 | -0.28(-1.47%) |
Dec 17, 2003 | 18.66 | 19.23 | 18.66 | 19.16 | 663,625 | +0.49(+2.62%) |
Dec 16, 2003 | 18.66 | 18.86 | 18.66 | 18.67 | 511,458 | +0.01(+0.04%) |
Dec 15, 2003 | 18.46 | 18.91 | 18.46 | 18.66 | 902,405 | -0.49(-2.56%) |
Dec 12, 2003 | 18.82 | 19.18 | 18.78 | 19.15 | 421,604 | +0.38(+2.01%) |
Dec 11, 2003 | 18.34 | 19.07 | 18.34 | 18.78 | 743,758 | +0.40(+2.18%) |
Dec 10, 2003 | 18.70 | 18.74 | 18.14 | 18.38 | 868,881 | -0.32(-1.72%) |
Dec 09, 2003 | 19.02 | 19.02 | 18.58 | 18.70 | 883,088 | -0.40(-2.10%) |
Dec 08, 2003 | 19.11 | 19.21 | 18.90 | 19.10 | 699,766 | -0.13(-0.67%) |
Dec 05, 2003 | 19.50 | 19.54 | 19.11 | 19.23 | 549,593 | -0.41(-2.08%) |
Dec 04, 2003 | 19.66 | 20.04 | 19.55 | 19.64 | 639,323 | -0.14(-0.73%) |
Dec 03, 2003 | 20.18 | 20.18 | 19.51 | 19.78 | 919,977 | -0.40(-1.99%) |
Dec 02, 2003 | 21.88 | 21.88 | 20.18 | 20.18 | 1,092,083 | -1.73(-7.91%) |
Dec 01, 2003 | 21.42 | 21.94 | 21.41 | 21.91 | 540,745 | +0.51(+2.36%) |
Nov 28, 2003 | 21.38 | 21.42 | 21.32 | 21.41 | 98,204 | +0.14(+0.68%) |
Nov 26, 2003 | 21.18 | 21.34 | 21.18 | 21.26 | 314,676 | +0.26(+1.22%) |
Nov 25, 2003 | 20.74 | 20.95 | 20.74 | 21.01 | 237,035 | +0.18(+0.89%) |
Nov 24, 2003 | 20.70 | 20.83 | 20.50 | 20.82 | 292,368 | +0.04(+0.19%) |
Nov 21, 2003 | 20.66 | 20.78 | 20.61 | 20.78 | 140,202 | +0.10(+0.47%) |
Nov 20, 2003 | 20.86 | 20.86 | 20.67 | 20.69 | 184,568 | -0.14(-0.66%) |
Nov 19, 2003 | 20.74 | 20.86 | 20.62 | 20.82 | 222,454 | -0.01(-0.04%) |
Nov 18, 2003 | 20.77 | 21.09 | 20.65 | 20.83 | 271,930 | +0.07(+0.35%) |
Nov 17, 2003 | 20.16 | 20.69 | 19.96 | 20.76 | 871,997 | +0.18(+0.86%) |
Nov 14, 2003 | 20.86 | 20.94 | 20.37 | 20.58 | 511,583 | -0.38(-1.80%) |
Nov 13, 2003 | 21.02 | 21.18 | 20.93 | 20.96 | 222,703 | -0.09(-0.42%) |
Nov 12, 2003 | 20.82 | 21.08 | 20.74 | 21.05 | 319,786 | +0.28(+1.35%) |
Nov 11, 2003 | 20.60 | 20.79 | 20.60 | 20.77 | 141,324 | +0.25(+1.21%) |
Nov 10, 2003 | 20.82 | 20.86 | 20.46 | 20.52 | 240,649 | -0.30(-1.46%) |
Nov 07, 2003 | 20.86 | 20.86 | 20.70 | 20.82 | 206,378 | -0.04(-0.19%) |
Nov 06, 2003 | 20.74 | 20.89 | 20.70 | 20.86 | 667,363 | +0.02(+0.08%) |
Nov 05, 2003 | 20.38 | 20.86 | 20.70 | 20.85 | 439,674 | +0.13(+0.62%) |
Nov 04, 2003 | 20.38 | 20.72 | 20.38 | 20.72 | 605,356 | +0.25(+1.22%) |
Nov 03, 2003 | 20.24 | 20.47 | 20.03 | 20.47 | 615,336 | +0.41(+2.04%) |
Oct 31, 2003 | 20.33 | 20.45 | 20.06 | 20.06 | 877,231 | -0.40(-1.96%) |
Oct 30, 2003 | 20.66 | 20.69 | 20.43 | 20.46 | 782,267 | -0.14(-0.66%) |
Oct 29, 2003 | 20.62 | 20.77 | 20.57 | 20.60 | 353,808 | +0.06(+0.27%) |
Oct 28, 2003 | 20.70 | 20.74 | 20.53 | 20.54 | 575,640 | +0.04(+0.20%) |
Oct 27, 2003 | 20.78 | 20.85 | 20.46 | 20.50 | 491,269 | -0.13(-0.62%) |
Oct 24, 2003 | 20.86 | 20.86 | 20.58 | 20.63 | 319,412 | -0.03(-0.16%) |
Oct 23, 2003 | 20.41 | 20.73 | 20.22 | 20.66 | 600,440 | +0.26(+1.26%) |
Oct 22, 2003 | 20.50 | 20.53 | 20.30 | 20.41 | 444,410 | -0.10(-0.47%) |
Oct 21, 2003 | 20.61 | 20.61 | 20.48 | 20.50 | 293,490 | +0.09(+0.43%) |
Oct 20, 2003 | 20.36 | 20.68 | 20.28 | 20.41 | 411,385 | +0.14(+0.67%) |
Oct 17, 2003 | 20.49 | 20.38 | 20.14 | 20.28 | 497,376 | -0.22(-1.06%) |
Oct 16, 2003 | 20.50 | 20.58 | 20.30 | 20.49 | 335,239 | +0.03(+0.16%) |
Oct 15, 2003 | 20.73 | 20.78 | 20.41 | 20.46 | 591,716 | -0.17(-0.82%) |
Oct 14, 2003 | 20.46 | 20.69 | 20.24 | 20.63 | 342,467 | +0.27(+1.34%) |
Oct 13, 2003 | 20.28 | 20.54 | 20.24 | 20.36 | 473,822 | +0.08(+0.40%) |
Oct 10, 2003 | 19.72 | 20.32 | 19.70 | 20.28 | 837,226 | +0.56(+2.85%) |
Oct 09, 2003 | 19.64 | 19.90 | 19.62 | 19.72 | 865,641 | +0.43(+2.25%) |
Oct 08, 2003 | 19.00 | 19.34 | 18.68 | 19.28 | 2,231,524 | +0.28(+1.48%) |
Oct 07, 2003 | 21.18 | 21.18 | 18.98 | 19.00 | 3,427,545 | -2.18(-10.30%) |
Oct 06, 2003 | 21.06 | 21.46 | 20.70 | 21.18 | 663,749 | +0.32(+1.54%) |
Oct 03, 2003 | 20.34 | 20.87 | 20.34 | 20.86 | 673,096 | +0.56(+2.77%) |
Oct 02, 2003 | 20.12 | 20.34 | 20.04 | 20.30 | 332,996 | +0.17(+0.84%) |
Oct 01, 2003 | 19.71 | 20.46 | 19.71 | 20.13 | 579,503 | +0.39(+1.99%) |
Sep 30, 2003 | 20.22 | 20.22 | 19.66 | 19.74 | 458,493 | -0.36(-1.80%) |
Sep 29, 2003 | 20.02 | 20.20 | 19.84 | 20.10 | 171,483 | +0.08(+0.40%) |
Sep 26, 2003 | 20.24 | 20.24 | 19.78 | 20.02 | 271,930 | -0.22(-1.07%) |
Sep 25, 2003 | 20.50 | 20.50 | 20.22 | 20.24 | 250,121 | -0.26(-1.29%) |
Sep 24, 2003 | 20.50 | 20.62 | 20.38 | 20.50 | 395,931 | +0.01(+0.04%) |
Sep 23, 2003 | 20.66 | 20.66 | 20.49 | 20.49 | 594,209 | -0.17(-0.82%) |
Sep 22, 2003 | 20.62 | 20.82 | 20.62 | 20.66 | 387,955 | +0.00(+0.00%) |
Sep 19, 2003 | 20.93 | 20.94 | 20.60 | 20.66 | 391,819 | -0.26(-1.27%) |
Sep 18, 2003 | 21.10 | 21.10 | 20.79 | 20.93 | 462,855 | -0.12(-0.57%) |
Sep 17, 2003 | 20.90 | 21.34 | 20.88 | 21.05 | 405,403 | +0.15(+0.73%) |
Sep 16, 2003 | 21.11 | 21.15 | 20.74 | 20.89 | 430,577 | -0.38(-1.77%) |
Sep 15, 2003 | 21.14 | 21.36 | 20.70 | 21.27 | 369,386 | +0.18(+0.87%) |
Sep 12, 2003 | 20.86 | 21.46 | 20.58 | 21.09 | 506,847 | +0.10(+0.50%) |
Sep 11, 2003 | 20.22 | 21.04 | 20.20 | 20.98 | 464,849 | +0.84(+4.18%) |
Sep 10, 2003 | 20.81 | 20.84 | 20.12 | 20.14 | 789,994 | -0.59(-2.86%) |
Sep 09, 2003 | 21.10 | 21.10 | 20.66 | 20.73 | 446,030 | -0.37(-1.75%) |
Sep 08, 2003 | 21.56 | 21.62 | 21.10 | 21.10 | 544,110 | -0.56(-2.59%) |
Sep 05, 2003 | 21.84 | 21.94 | 21.58 | 21.67 | 214,104 | -0.18(-0.81%) |
Sep 04, 2003 | 21.87 | 22.07 | 21.71 | 21.84 | 230,804 | -0.13(-0.58%) |
Sep 03, 2003 | 21.95 | 22.17 | 21.79 | 21.97 | 204,633 | +0.08(+0.37%) |
Sep 02, 2003 | 22.31 | 22.31 | 21.79 | 21.89 | 296,481 | -0.38(-1.69%) |
Aug 29, 2003 | 21.92 | 22.27 | 21.67 | 22.27 | 246,880 | +0.26(+1.20%) |
Aug 28, 2003 | 21.67 | 22.11 | 21.38 | 22.00 | 356,675 | +0.34(+1.56%) |
Aug 27, 2003 | 21.10 | 21.82 | 20.95 | 21.67 | 811,803 | +1.14(+5.55%) |
Aug 26, 2003 | 20.36 | 20.63 | 20.30 | 20.53 | 323,898 | +0.00(+0.00%) |
Aug 25, 2003 | 20.93 | 20.93 | 20.26 | 20.53 | 675,838 | -0.39(-1.88%) |
Aug 22, 2003 | 21.46 | 21.53 | 20.92 | 20.92 | 292,244 | -0.51(-2.36%) |
Aug 21, 2003 | 21.50 | 21.64 | 21.28 | 21.42 | 330,254 | -0.13(-0.60%) |
Aug 20, 2003 | 21.75 | 21.79 | 21.38 | 21.55 | 270,185 | -0.24(-1.10%) |
Aug 19, 2003 | 21.69 | 21.90 | 21.67 | 21.79 | 136,214 | +0.10(+0.48%) |
Aug 18, 2003 | 21.75 | 21.83 | 21.67 | 21.69 | 213,606 | -0.06(-0.26%) |
Aug 15, 2003 | 22.00 | 22.07 | 21.58 | 21.75 | 138,706 | -0.31(-1.42%) |
Aug 14, 2003 | 22.11 | 22.17 | 21.82 | 22.06 | 297,229 | +0.07(+0.33%) |
Aug 13, 2003 | 21.34 | 22.23 | 21.27 | 21.99 | 513,452 | +0.66(+3.09%) |
Aug 12, 2003 | 21.26 | 21.49 | 21.19 | 21.33 | 154,035 | -0.06(-0.26%) |
Aug 11, 2003 | 20.97 | 21.50 | 20.97 | 21.38 | 580,126 | +0.50(+2.38%) |
Aug 08, 2003 | 20.70 | 21.05 | 20.70 | 20.89 | 340,847 | +0.02(+0.08%) |
Aug 07, 2003 | 20.98 | 21.02 | 20.70 | 20.87 | 437,057 | -0.15(-0.73%) |
Aug 06, 2003 | 21.27 | 21.27 | 20.89 | 21.02 | 399,919 | -0.25(-1.17%) |
Aug 05, 2003 | 21.58 | 21.58 | 21.02 | 21.27 | 511,458 | -0.35(-1.63%) |
Aug 04, 2003 | 22.00 | 22.00 | 20.78 | 21.62 | 562,803 | -0.58(-2.60%) |
Aug 01, 2003 | 22.22 | 22.22 | 21.81 | 22.20 | 399,545 | -0.13(-0.57%) |
Jul 31, 2003 | 22.36 | 22.54 | 22.07 | 22.33 | 484,165 | -0.03(-0.14%) |
Jul 30, 2003 | 22.17 | 22.55 | 22.12 | 22.36 | 454,006 | -0.01(-0.04%) |
Jul 29, 2003 | 23.19 | 23.27 | 22.35 | 22.37 | 1,048,340 | -0.38(-1.66%) |
Jul 28, 2003 | 22.36 | 23.00 | 22.25 | 22.75 | 655,399 | +0.39(+1.76%) |
Jul 25, 2003 | 22.30 | 22.40 | 21.88 | 22.36 | 492,764 | +0.06(+0.25%) |
Jul 24, 2003 | 21.18 | 22.95 | 21.01 | 22.30 | 1,766,675 | +1.10(+5.19%) |
Jul 23, 2003 | 21.26 | 21.42 | 20.96 | 21.20 | 1,301,079 | -0.09(-0.41%) |
Jul 22, 2003 | 21.04 | 21.42 | 20.86 | 21.29 | 509,963 | +0.45(+2.16%) |
Jul 21, 2003 | 21.18 | 21.18 | 20.70 | 20.84 | 308,570 | -0.34(-1.63%) |
Jul 18, 2003 | 21.22 | 21.26 | 20.90 | 21.18 | 228,436 | +0.08(+0.38%) |
Jul 17, 2003 | 21.39 | 21.39 | 20.94 | 21.10 | 321,531 | -0.41(-1.90%) |
Jul 16, 2003 | 21.95 | 22.09 | 21.30 | 21.51 | 368,389 | -0.35(-1.61%) |
Jul 15, 2003 | 22.38 | 22.38 | 21.75 | 21.87 | 386,335 | -0.51(-2.29%) |
Jul 14, 2003 | 22.63 | 22.63 | 22.23 | 22.38 | 238,780 | -0.01(-0.04%) |
Jul 11, 2003 | 22.07 | 22.51 | 21.91 | 22.39 | 540,745 | +0.24(+1.09%) |
Jul 10, 2003 | 21.87 | 22.24 | 21.62 | 22.15 | 745,004 | +0.28(+1.28%) |
Jul 09, 2003 | 21.30 | 22.00 | 21.26 | 21.87 | 770,552 | +0.61(+2.87%) |
Jul 08, 2003 | 21.67 | 21.67 | 20.86 | 21.26 | 651,785 | -0.56(-2.57%) |
Jul 07, 2003 | 21.87 | 22.27 | 21.82 | 21.82 | 349,322 | +0.01(+0.04%) |
Jul 03, 2003 | 21.76 | 21.83 | 21.38 | 21.81 | 377,113 | +0.04(+0.18%) |
Jul 02, 2003 | 20.60 | 21.83 | 20.57 | 21.77 | 729,426 | +1.14(+5.52%) |
Jul 01, 2003 | 20.57 | 20.69 | 20.38 | 20.63 | 226,442 | +0.02(+0.08%) |
Jun 30, 2003 | 20.54 | 20.81 | 20.43 | 20.61 | 366,021 | +0.18(+0.90%) |
Jun 27, 2003 | 20.33 | 20.74 | 20.28 | 20.43 | 166,248 | +0.02(+0.08%) |
Jun 26, 2003 | 20.63 | 20.67 | 20.00 | 20.41 | 289,004 | -0.02(-0.08%) |
Jun 25, 2003 | 20.52 | 20.57 | 20.19 | 20.43 | 346,954 | +0.07(+0.35%) |
Jun 24, 2003 | 20.52 | 20.61 | 19.95 | 20.36 | 569,658 | -0.16(-0.78%) |
Jun 23, 2003 | 20.10 | 21.38 | 20.10 | 20.52 | 1,310,550 | +0.55(+2.73%) |
Jun 20, 2003 | 19.58 | 20.06 | 19.58 | 19.97 | 838,722 | +0.23(+1.18%) |
Jun 19, 2003 | 19.10 | 19.84 | 19.10 | 19.74 | 775,413 | +0.56(+2.93%) |
Jun 18, 2003 | 19.14 | 19.24 | 18.90 | 19.18 | 417,117 | -0.02(-0.08%) |
Jun 17, 2003 | 19.32 | 19.43 | 18.82 | 19.19 | 553,207 | -0.13(-0.66%) |
Jun 16, 2003 | 19.18 | 19.34 | 19.14 | 19.32 | 449,894 | +0.03(+0.17%) |
Jun 13, 2003 | 19.61 | 19.61 | 18.94 | 19.29 | 669,482 | -0.30(-1.56%) |
Jun 12, 2003 | 19.63 | 19.90 | 19.58 | 19.59 | 598,321 | -0.03(-0.16%) |
Jun 11, 2003 | 19.32 | 19.75 | 19.27 | 19.63 | 547,599 | +0.30(+1.58%) |
Jun 10, 2003 | 19.68 | 19.73 | 19.19 | 19.32 | 385,463 | -0.27(-1.39%) |
Jun 09, 2003 | 19.26 | 19.77 | 19.26 | 19.59 | 468,837 | +0.43(+2.22%) |
Jun 06, 2003 | 19.84 | 19.98 | 19.03 | 19.17 | 591,218 | -0.41(-2.09%) |
Jun 05, 2003 | 19.18 | 19.66 | 19.11 | 19.58 | 677,333 | +0.52(+2.74%) |
Jun 04, 2003 | 19.02 | 19.18 | 18.95 | 19.06 | 768,932 | +0.14(+0.72%) |
Jun 03, 2003 | 18.90 | 19.34 | 18.74 | 18.92 | 1,251,603 | +0.02(+0.09%) |
Jun 02, 2003 | 18.46 | 18.94 | 17.52 | 18.90 | 3,449,977 | +2.23(+13.38%) |
May 30, 2003 | 16.06 | 16.75 | 16.02 | 16.67 | 746,500 | +0.77(+4.84%) |
May 29, 2003 | 16.05 | 16.17 | 15.79 | 15.90 | 382,846 | -0.18(-1.15%) |
May 28, 2003 | 16.03 | 16.39 | 15.69 | 16.09 | 695,030 | +0.22(+1.36%) |
May 27, 2003 | 16.06 | 16.06 | 15.49 | 15.87 | 1,004,472 | -0.18(-1.15%) |
May 23, 2003 | 16.42 | 16.42 | 15.94 | 16.06 | 694,282 | -0.35(-2.15%) |
May 22, 2003 | 16.64 | 16.82 | 16.33 | 16.41 | 428,334 | -0.22(-1.35%) |
May 21, 2003 | 16.15 | 16.69 | 16.15 | 16.63 | 297,727 | +0.36(+2.22%) |
May 20, 2003 | 16.21 | 16.45 | 16.21 | 16.27 | 276,043 | +0.14(+0.90%) |
May 19, 2003 | 16.31 | 16.52 | 15.98 | 16.13 | 547,475 | -0.18(-1.13%) |
May 16, 2003 | 16.88 | 17.02 | 15.90 | 16.31 | 1,138,194 | -0.69(-4.06%) |
May 15, 2003 | 17.40 | 17.40 | 16.85 | 17.00 | 752,233 | -0.52(-2.98%) |
May 14, 2003 | 17.62 | 17.62 | 17.01 | 17.52 | 395,184 | +0.35(+2.06%) |
May 13, 2003 | 17.35 | 17.35 | 16.92 | 17.17 | 486,409 | -0.12(-0.70%) |
May 12, 2003 | 16.85 | 17.38 | 16.85 | 17.29 | 452,885 | +0.36(+2.13%) |
May 09, 2003 | 17.17 | 17.20 | 16.85 | 16.93 | 588,601 | -0.17(-0.99%) |
May 08, 2003 | 16.93 | 17.25 | 16.65 | 17.10 | 2,502,209 | +1.21(+7.63%) |
May 07, 2003 | 15.54 | 15.92 | 15.42 | 15.89 | 462,481 | +0.35(+2.22%) |
May 06, 2003 | 14.99 | 15.54 | 14.97 | 15.54 | 374,870 | +0.51(+3.36%) |
May 05, 2003 | 15.14 | 15.17 | 14.73 | 15.04 | 646,551 | -0.10(-0.69%) |
May 02, 2003 | 15.13 | 15.38 | 15.09 | 15.14 | 341,346 | -0.14(-0.94%) |
May 01, 2003 | 15.63 | 15.75 | 15.17 | 15.29 | 309,691 | -0.35(-2.21%) |
Apr 30, 2003 | 15.17 | 15.71 | 15.05 | 15.63 | 529,778 | +0.46(+3.01%) |
Apr 29, 2003 | 15.72 | 16.29 | 14.68 | 15.17 | 1,493,125 | -0.24(-1.56%) |
Apr 28, 2003 | 14.86 | 15.57 | 14.86 | 15.41 | 759,959 | +0.60(+4.06%) |
Apr 25, 2003 | 14.88 | 14.96 | 14.73 | 14.81 | 495,257 | +0.10(+0.65%) |
Apr 24, 2003 | 14.72 | 14.80 | 14.58 | 14.72 | 371,754 | +0.04(+0.27%) |
Apr 23, 2003 | 14.48 | 14.76 | 14.44 | 14.68 | 451,265 | +0.28(+1.95%) |
Apr 22, 2003 | 13.96 | 14.61 | 13.96 | 14.40 | 620,255 | +0.43(+3.10%) |
Apr 21, 2003 | 13.53 | 14.02 | 13.52 | 13.96 | 559,189 | +0.51(+3.82%) |
Apr 17, 2003 | 13.69 | 13.78 | 13.36 | 13.45 | 776,659 | -0.24(-1.76%) |
Apr 16, 2003 | 13.95 | 13.95 | 13.68 | 13.69 | 290,873 | -0.23(-1.67%) |
Apr 15, 2003 | 14.06 | 14.16 | 13.72 | 13.92 | 443,289 | -0.10(-0.74%) |
Apr 14, 2003 | 13.49 | 14.10 | 13.49 | 14.03 | 495,132 | +0.54(+3.99%) |
Apr 11, 2003 | 13.28 | 13.54 | 13.23 | 13.49 | 381,226 | +0.17(+1.27%) |
Apr 10, 2003 | 13.48 | 13.49 | 13.17 | 13.32 | 446,030 | -0.04(-0.30%) |
Apr 09, 2003 | 13.12 | 13.36 | 13.08 | 13.36 | 404,655 | +0.32(+2.46%) |
Apr 08, 2003 | 13.23 | 13.29 | 12.93 | 13.04 | 335,115 | +0.13(+0.99%) |
Apr 07, 2003 | 13.21 | 13.25 | 12.84 | 12.91 | 696,401 | +0.18(+1.45%) |
Apr 04, 2003 | 12.61 | 12.87 | 12.61 | 12.73 | 563,800 | +0.23(+1.86%) |
Apr 03, 2003 | 12.68 | 12.68 | 12.31 | 12.49 | 239,403 | -0.02(-0.19%) |
Apr 02, 2003 | 12.20 | 12.57 | 12.20 | 12.52 | 401,539 | +0.39(+3.17%) |
Apr 01, 2003 | 12.24 | 12.28 | 12.00 | 12.13 | 324,522 | -0.10(-0.85%) |
Mar 31, 2003 | 12.35 | 12.41 | 12.00 | 12.24 | 456,997 | -0.12(-0.97%) |
Mar 28, 2003 | 12.27 | 12.41 | 11.88 | 12.36 | 743,135 | +0.09(+0.72%) |
Mar 27, 2003 | 12.48 | 12.61 | 12.20 | 12.27 | 559,065 | -0.26(-2.11%) |
Mar 26, 2003 | 12.84 | 12.85 | 12.53 | 12.53 | 445,781 | -0.30(-2.37%) |
Mar 25, 2003 | 12.89 | 12.96 | 12.76 | 12.84 | 389,077 | -0.02(-0.19%) |
Mar 24, 2003 | 12.96 | 13.04 | 12.68 | 12.86 | 311,561 | -0.18(-1.35%) |
Mar 21, 2003 | 12.59 | 13.23 | 12.58 | 13.04 | 632,593 | +0.44(+3.50%) |
Mar 20, 2003 | 12.64 | 12.90 | 12.48 | 12.60 | 485,661 | -0.04(-0.32%) |
Mar 19, 2003 | 13.04 | 13.23 | 12.60 | 12.64 | 1,299,458 | +0.12(+0.96%) |
Mar 18, 2003 | 12.52 | 12.65 | 12.18 | 12.52 | 594,707 | +0.06(+0.52%) |
Mar 17, 2003 | 12.24 | 12.68 | 11.80 | 12.45 | 1,794,342 | -0.39(-3.06%) |
Mar 14, 2003 | 13.79 | 13.79 | 12.36 | 12.85 | 2,372,599 | -0.99(-7.19%) |
Mar 13, 2003 | 13.75 | 14.07 | 13.75 | 13.84 | 304,582 | +0.09(+0.64%) |
Mar 12, 2003 | 13.92 | 13.94 | 13.68 | 13.75 | 401,664 | +0.02(+0.17%) |
Mar 11, 2003 | 13.64 | 13.88 | 13.59 | 13.73 | 200,396 | +0.05(+0.35%) |
Mar 10, 2003 | 14.18 | 14.23 | 13.60 | 13.68 | 319,537 | -0.49(-3.45%) |
Mar 07, 2003 | 13.51 | 14.53 | 13.44 | 14.17 | 722,323 | +0.66(+4.87%) |
Mar 06, 2003 | 13.92 | 13.93 | 13.46 | 13.51 | 371,630 | -0.53(-3.77%) |
Mar 05, 2003 | 14.24 | 14.29 | 13.91 | 14.04 | 244,388 | -0.21(-1.46%) |
Mar 04, 2003 | 14.27 | 14.49 | 14.21 | 14.25 | 202,140 | +0.02(+0.17%) |