Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 18.83 | 18.93 | 18.77 | 18.87 | 2,222,317 | +0.05(+0.27%) |
Dec 30, 2003 | 18.64 | 18.82 | 18.60 | 18.82 | 1,979,812 | +0.19(+1.00%) |
Dec 29, 2003 | 18.38 | 18.64 | 18.36 | 18.64 | 1,517,172 | +0.26(+1.44%) |
Dec 26, 2003 | 18.28 | 18.40 | 18.26 | 18.37 | 369,272 | +0.04(+0.25%) |
Dec 24, 2003 | 18.29 | 18.38 | 18.17 | 18.33 | 399,877 | +0.04(+0.21%) |
Dec 23, 2003 | 18.31 | 18.38 | 18.23 | 18.29 | 1,533,018 | +0.03(+0.18%) |
Dec 22, 2003 | 18.11 | 18.28 | 18.07 | 18.26 | 1,090,419 | +0.04(+0.21%) |
Dec 19, 2003 | 18.23 | 18.31 | 18.13 | 18.22 | 1,630,424 | -0.01(-0.07%) |
Dec 18, 2003 | 18.28 | 18.28 | 18.10 | 18.23 | 1,657,611 | +0.01(+0.07%) |
Dec 17, 2003 | 18.14 | 18.21 | 18.02 | 18.22 | 1,279,483 | -0.03(-0.14%) |
Dec 16, 2003 | 18.11 | 18.26 | 18.11 | 18.24 | 1,553,525 | +0.20(+1.11%) |
Dec 15, 2003 | 18.45 | 18.45 | 18.06 | 18.04 | 1,696,449 | -0.23(-1.23%) |
Dec 12, 2003 | 18.36 | 18.38 | 18.22 | 18.27 | 1,254,160 | +0.02(+0.11%) |
Dec 11, 2003 | 18.12 | 18.37 | 18.12 | 18.25 | 1,603,703 | +0.23(+1.25%) |
Dec 10, 2003 | 18.33 | 18.35 | 18.11 | 18.02 | 2,345,512 | -0.23(-1.27%) |
Dec 09, 2003 | 18.51 | 18.52 | 18.22 | 18.26 | 2,164,992 | -0.23(-1.22%) |
Dec 08, 2003 | 18.26 | 18.47 | 18.26 | 18.48 | 1,619,705 | +0.27(+1.48%) |
Dec 05, 2003 | 18.33 | 18.51 | 18.15 | 18.21 | 1,374,869 | -0.10(-0.56%) |
Dec 04, 2003 | 18.25 | 18.26 | 18.17 | 18.31 | 2,118,852 | +0.10(+0.53%) |
Dec 03, 2003 | 18.06 | 18.35 | 18.04 | 18.22 | 2,307,140 | +0.16(+0.89%) |
Dec 02, 2003 | 17.99 | 18.15 | 17.95 | 18.06 | 2,363,999 | +0.06(+0.36%) |
Dec 01, 2003 | 17.97 | 18.04 | 17.83 | 17.99 | 2,720,222 | +0.10(+0.58%) |
Nov 28, 2003 | 17.93 | 17.95 | 17.73 | 17.89 | 1,148,521 | -0.21(-1.14%) |
Nov 26, 2003 | 18.02 | 18.11 | 17.95 | 18.09 | 3,191,872 | +0.16(+0.90%) |
Nov 25, 2003 | 17.96 | 18.06 | 17.96 | 17.93 | 3,155,675 | -0.08(-0.43%) |
Nov 24, 2003 | 18.02 | 18.09 | 17.93 | 18.01 | 1,821,974 | +0.16(+0.90%) |
Nov 21, 2003 | 17.83 | 17.93 | 17.75 | 17.85 | 1,817,935 | +0.11(+0.62%) |
Nov 20, 2003 | 17.93 | 18.02 | 17.72 | 17.74 | 1,860,501 | -0.25(-1.40%) |
Nov 19, 2003 | 17.77 | 18.15 | 17.70 | 17.99 | 2,289,585 | +0.23(+1.27%) |
Nov 18, 2003 | 17.88 | 17.94 | 17.73 | 17.77 | 2,051,585 | -0.08(-0.47%) |
Nov 17, 2003 | 17.75 | 17.91 | 17.66 | 17.85 | 1,583,042 | -0.02(-0.11%) |
Nov 14, 2003 | 18.07 | 18.14 | 17.87 | 17.87 | 1,739,171 | -0.15(-0.86%) |
Nov 13, 2003 | 18.02 | 18.07 | 17.88 | 18.02 | 2,487,038 | -0.03(-0.14%) |
Nov 12, 2003 | 18.10 | 18.15 | 17.97 | 18.05 | 2,826,638 | -0.08(-0.46%) |
Nov 11, 2003 | 18.22 | 18.22 | 17.99 | 18.13 | 2,664,450 | -0.08(-0.46%) |
Nov 10, 2003 | 17.94 | 18.34 | 17.94 | 18.22 | 2,194,198 | -0.24(-1.29%) |
Nov 07, 2003 | 18.70 | 18.71 | 18.44 | 18.45 | 1,816,226 | -0.25(-1.34%) |
Nov 06, 2003 | 18.42 | 18.73 | 18.12 | 18.71 | 3,213,777 | +0.23(+1.25%) |
Nov 05, 2003 | 18.54 | 18.51 | 18.38 | 18.47 | 2,527,274 | -0.11(-0.59%) |
Nov 04, 2003 | 18.54 | 18.65 | 18.42 | 18.58 | 2,123,513 | +0.00(+0.00%) |
Nov 03, 2003 | 18.18 | 18.64 | 18.18 | 18.58 | 2,877,001 | +0.40(+2.19%) |
Oct 31, 2003 | 18.09 | 18.33 | 18.11 | 18.18 | 1,995,969 | +0.10(+0.53%) |
Oct 30, 2003 | 18.11 | 18.20 | 18.04 | 18.09 | 2,011,348 | +0.03(+0.18%) |
Oct 29, 2003 | 17.87 | 18.09 | 17.77 | 18.06 | 2,741,971 | +0.19(+1.04%) |
Oct 28, 2003 | 17.83 | 17.94 | 17.79 | 17.87 | 4,768,700 | +0.04(+0.25%) |
Oct 27, 2003 | 17.45 | 18.51 | 17.45 | 17.82 | 9,451,025 | +0.52(+2.98%) |
Oct 24, 2003 | 17.36 | 17.36 | 17.09 | 17.31 | 1,461,401 | -0.05(-0.30%) |
Oct 23, 2003 | 17.11 | 17.37 | 17.07 | 17.36 | 1,706,236 | +0.22(+1.28%) |
Oct 22, 2003 | 17.15 | 17.22 | 17.06 | 17.14 | 1,462,488 | -0.12(-0.67%) |
Oct 21, 2003 | 17.08 | 17.39 | 17.01 | 17.26 | 3,359,653 | +0.17(+1.02%) |
Oct 20, 2003 | 17.04 | 17.08 | 16.94 | 17.08 | 1,359,179 | +0.03(+0.19%) |
Oct 17, 2003 | 17.01 | 17.13 | 16.90 | 17.05 | 2,261,777 | +0.05(+0.26%) |
Oct 16, 2003 | 16.75 | 17.05 | 16.75 | 17.01 | 1,676,408 | +0.12(+0.69%) |
Oct 15, 2003 | 17.06 | 17.06 | 16.82 | 16.89 | 1,733,578 | -0.17(-0.98%) |
Oct 14, 2003 | 17.12 | 17.12 | 16.98 | 17.06 | 1,433,903 | -0.02(-0.11%) |
Oct 13, 2003 | 16.86 | 17.18 | 16.98 | 17.08 | 1,527,270 | +0.21(+1.26%) |
Oct 10, 2003 | 17.07 | 17.07 | 16.87 | 16.86 | 1,166,386 | -0.15(-0.87%) |
Oct 09, 2003 | 17.10 | 17.28 | 16.92 | 17.01 | 1,401,590 | -0.01(-0.08%) |
Oct 08, 2003 | 17.12 | 17.12 | 16.92 | 17.03 | 1,352,188 | -0.10(-0.56%) |
Oct 07, 2003 | 16.93 | 17.12 | 16.77 | 17.12 | 2,135,009 | +0.19(+1.14%) |
Oct 06, 2003 | 16.81 | 16.99 | 16.74 | 16.93 | 1,381,239 | +0.15(+0.88%) |
Oct 03, 2003 | 17.03 | 17.03 | 16.74 | 16.78 | 3,101,768 | -0.04(-0.23%) |
Oct 02, 2003 | 16.70 | 16.94 | 16.67 | 16.82 | 1,596,247 | -0.12(-0.68%) |
Oct 01, 2003 | 16.50 | 16.94 | 16.45 | 16.94 | 1,945,168 | +0.48(+2.89%) |
Sep 30, 2003 | 16.49 | 16.58 | 16.38 | 16.46 | 2,169,808 | -0.05(-0.31%) |
Sep 29, 2003 | 16.45 | 16.56 | 16.35 | 16.51 | 1,535,504 | +0.05(+0.31%) |
Sep 26, 2003 | 16.43 | 16.51 | 16.35 | 16.46 | 2,328,423 | +0.03(+0.20%) |
Sep 25, 2003 | 16.47 | 16.56 | 16.38 | 16.43 | 2,372,543 | -0.06(-0.35%) |
Sep 24, 2003 | 16.67 | 16.70 | 16.45 | 16.49 | 1,709,965 | -0.24(-1.42%) |
Sep 23, 2003 | 16.70 | 16.77 | 16.63 | 16.72 | 1,063,077 | +0.02(+0.12%) |
Sep 22, 2003 | 16.70 | 16.75 | 16.58 | 16.70 | 1,523,386 | -0.22(-1.29%) |
Sep 19, 2003 | 16.99 | 17.00 | 16.82 | 16.92 | 1,537,989 | -0.01(-0.08%) |
Sep 18, 2003 | 16.71 | 16.99 | 16.68 | 16.94 | 2,034,496 | +0.32(+1.90%) |
Sep 17, 2003 | 16.81 | 16.81 | 16.58 | 16.62 | 1,948,120 | -0.19(-1.11%) |
Sep 16, 2003 | 16.66 | 16.86 | 16.71 | 16.81 | 1,744,919 | +0.15(+0.89%) |
Sep 15, 2003 | 16.76 | 16.76 | 16.56 | 16.66 | 1,583,663 | -0.01(-0.04%) |
Sep 12, 2003 | 16.56 | 16.73 | 16.45 | 16.67 | 1,755,794 | +0.08(+0.47%) |
Sep 11, 2003 | 16.72 | 16.74 | 16.52 | 16.59 | 3,829,905 | -0.08(-0.50%) |
Sep 10, 2003 | 17.23 | 17.23 | 16.67 | 16.67 | 4,006,696 | -0.55(-3.18%) |
Sep 09, 2003 | 17.35 | 17.35 | 17.21 | 17.22 | 1,590,498 | -0.14(-0.82%) |
Sep 08, 2003 | 17.44 | 17.51 | 17.36 | 17.36 | 1,874,794 | -0.06(-0.33%) |
Sep 05, 2003 | 17.32 | 17.46 | 17.32 | 17.42 | 1,778,630 | +0.03(+0.15%) |
Sep 04, 2003 | 17.55 | 17.55 | 17.38 | 17.39 | 2,607,281 | -0.08(-0.44%) |
Sep 03, 2003 | 17.47 | 17.61 | 17.33 | 17.47 | 2,056,867 | -0.08(-0.48%) |
Sep 02, 2003 | 17.53 | 17.59 | 17.32 | 17.55 | 2,005,445 | +0.03(+0.15%) |
Aug 29, 2003 | 17.33 | 17.53 | 17.33 | 17.53 | 1,103,313 | +0.12(+0.70%) |
Aug 28, 2003 | 17.42 | 17.44 | 17.22 | 17.41 | 1,704,061 | -0.06(-0.37%) |
Aug 27, 2003 | 17.49 | 17.49 | 17.39 | 17.47 | 2,633,691 | -0.07(-0.40%) |
Aug 26, 2003 | 17.38 | 17.58 | 17.26 | 17.54 | 1,382,481 | +0.12(+0.70%) |
Aug 25, 2003 | 17.33 | 17.44 | 17.26 | 17.42 | 1,512,978 | +0.08(+0.48%) |
Aug 22, 2003 | 17.57 | 17.66 | 17.33 | 17.33 | 1,860,967 | -0.23(-1.32%) |
Aug 21, 2003 | 17.60 | 17.75 | 17.54 | 17.57 | 1,239,557 | +0.03(+0.15%) |
Aug 20, 2003 | 17.53 | 17.64 | 17.42 | 17.54 | 843,719 | +0.01(+0.07%) |
Aug 19, 2003 | 17.95 | 17.95 | 17.38 | 17.53 | 1,023,462 | -0.06(-0.37%) |
Aug 18, 2003 | 17.41 | 17.59 | 17.41 | 17.59 | 1,022,685 | +0.21(+1.18%) |
Aug 15, 2003 | 17.39 | 17.42 | 17.28 | 17.39 | 695,823 | -0.01(-0.04%) |
Aug 14, 2003 | 17.28 | 17.48 | 17.23 | 17.39 | 1,358,091 | +0.17(+1.01%) |
Aug 13, 2003 | 17.44 | 17.44 | 17.14 | 17.22 | 1,192,019 | -0.23(-1.29%) |
Aug 12, 2003 | 17.23 | 17.44 | 17.15 | 17.44 | 1,315,059 | +0.21(+1.23%) |
Aug 11, 2003 | 17.27 | 17.33 | 17.08 | 17.23 | 1,096,011 | +0.05(+0.26%) |
Aug 08, 2003 | 17.19 | 17.70 | 17.11 | 17.19 | 1,591,431 | +0.08(+0.49%) |
Aug 07, 2003 | 17.05 | 17.22 | 16.88 | 17.10 | 1,705,770 | +0.01(+0.07%) |
Aug 06, 2003 | 16.98 | 17.21 | 16.77 | 17.09 | 1,593,450 | +0.11(+0.64%) |
Aug 05, 2003 | 17.26 | 17.26 | 16.96 | 16.98 | 2,042,108 | -0.28(-1.60%) |
Aug 04, 2003 | 17.14 | 17.37 | 16.85 | 17.26 | 2,322,675 | +0.12(+0.71%) |
Aug 01, 2003 | 17.32 | 17.32 | 16.92 | 17.14 | 2,233,192 | -0.19(-1.08%) |
Jul 31, 2003 | 17.35 | 17.53 | 17.28 | 17.32 | 2,374,563 | +0.01(+0.07%) |
Jul 30, 2003 | 17.25 | 17.32 | 17.15 | 17.31 | 2,133,922 | +0.18(+1.05%) |
Jul 29, 2003 | 17.19 | 17.34 | 17.10 | 17.13 | 2,376,427 | +0.00(+0.00%) |
Jul 28, 2003 | 17.19 | 17.35 | 17.03 | 17.13 | 1,899,029 | -0.13(-0.75%) |
Jul 25, 2003 | 16.90 | 17.27 | 16.85 | 17.26 | 1,709,343 | +0.36(+2.13%) |
Jul 24, 2003 | 17.09 | 17.28 | 16.86 | 16.90 | 1,743,676 | -0.05(-0.30%) |
Jul 23, 2003 | 16.90 | 16.99 | 16.72 | 16.95 | 1,700,488 | +0.10(+0.57%) |
Jul 22, 2003 | 16.68 | 16.97 | 16.63 | 16.85 | 1,622,190 | +0.19(+1.16%) |
Jul 21, 2003 | 16.76 | 16.86 | 16.61 | 16.66 | 1,436,544 | -0.23(-1.37%) |
Jul 18, 2003 | 16.74 | 16.95 | 16.64 | 16.89 | 2,482,067 | +0.47(+2.86%) |
Jul 17, 2003 | 16.61 | 16.66 | 16.35 | 16.42 | 1,719,752 | -0.22(-1.32%) |
Jul 16, 2003 | 16.83 | 16.86 | 16.54 | 16.64 | 1,707,324 | -0.12(-0.69%) |
Jul 15, 2003 | 17.03 | 17.03 | 16.59 | 16.76 | 2,269,544 | -0.10(-0.57%) |
Jul 14, 2003 | 16.83 | 17.08 | 16.77 | 16.85 | 2,168,721 | +0.29(+1.75%) |
Jul 11, 2003 | 16.54 | 16.70 | 16.43 | 16.56 | 1,272,337 | +0.03(+0.19%) |
Jul 10, 2003 | 16.43 | 16.56 | 16.38 | 16.53 | 1,550,107 | -0.04(-0.23%) |
Jul 09, 2003 | 16.67 | 16.73 | 16.41 | 16.57 | 1,556,787 | -0.15(-0.89%) |
Jul 08, 2003 | 16.58 | 16.86 | 16.55 | 16.72 | 1,368,966 | +0.04(+0.27%) |
Jul 07, 2003 | 16.56 | 16.77 | 16.51 | 16.67 | 1,394,599 | +0.24(+1.49%) |
Jul 03, 2003 | 16.41 | 16.69 | 16.36 | 16.43 | 1,016,005 | -0.12(-0.70%) |
Jul 02, 2003 | 16.50 | 16.56 | 16.33 | 16.54 | 1,685,885 | +0.12(+0.74%) |
Jul 01, 2003 | 16.27 | 16.44 | 16.00 | 16.42 | 2,120,872 | +0.15(+0.95%) |
Jun 30, 2003 | 16.44 | 16.54 | 16.20 | 16.27 | 1,833,625 | +0.05(+0.28%) |
Jun 27, 2003 | 16.30 | 16.42 | 16.22 | 16.22 | 1,560,826 | -0.06(-0.36%) |
Jun 26, 2003 | 16.33 | 16.38 | 16.22 | 16.28 | 2,425,208 | -0.05(-0.32%) |
Jun 25, 2003 | 16.45 | 16.61 | 16.32 | 16.33 | 2,142,777 | -0.12(-0.70%) |
Jun 24, 2003 | 16.45 | 16.67 | 16.45 | 16.45 | 1,914,875 | -0.05(-0.31%) |
Jun 23, 2003 | 16.73 | 16.80 | 16.49 | 16.50 | 1,741,812 | -0.24(-1.42%) |
Jun 20, 2003 | 16.93 | 16.99 | 16.73 | 16.74 | 2,303,567 | +0.02(+0.12%) |
Jun 19, 2003 | 17.05 | 17.08 | 16.70 | 16.72 | 1,404,075 | -0.33(-1.93%) |
Jun 18, 2003 | 17.19 | 17.22 | 16.80 | 17.05 | 1,438,098 | -0.14(-0.82%) |
Jun 17, 2003 | 17.38 | 17.38 | 17.10 | 17.19 | 1,516,240 | -0.19(-1.07%) |
Jun 16, 2003 | 17.14 | 17.37 | 17.06 | 17.37 | 1,871,531 | +0.42(+2.47%) |
Jun 13, 2003 | 17.21 | 17.21 | 16.87 | 16.95 | 1,471,498 | -0.21(-1.24%) |
Jun 12, 2003 | 17.34 | 17.36 | 17.05 | 17.17 | 1,583,042 | -0.14(-0.82%) |
Jun 11, 2003 | 16.99 | 17.31 | 16.90 | 17.31 | 1,838,596 | +0.32(+1.86%) |
Jun 10, 2003 | 16.98 | 17.06 | 16.86 | 16.99 | 1,774,747 | +0.06(+0.38%) |
Jun 09, 2003 | 17.32 | 17.33 | 16.86 | 16.93 | 2,530,381 | -0.39(-2.27%) |
Jun 06, 2003 | 17.48 | 17.65 | 17.26 | 17.32 | 3,162,200 | -0.15(-0.88%) |
Jun 05, 2003 | 17.50 | 17.53 | 17.18 | 17.48 | 2,044,594 | -0.02(-0.11%) |
Jun 04, 2003 | 17.28 | 17.52 | 17.24 | 17.50 | 2,251,679 | +0.21(+1.23%) |
Jun 03, 2003 | 17.19 | 17.29 | 17.08 | 17.28 | 2,331,219 | +0.17(+1.02%) |
Jun 02, 2003 | 16.99 | 17.37 | 16.83 | 17.11 | 2,979,039 | +0.12(+0.68%) |
May 30, 2003 | 16.77 | 17.07 | 16.75 | 16.99 | 4,819,034 | +0.38(+2.29%) |
May 29, 2003 | 16.82 | 16.94 | 16.57 | 16.61 | 3,103,321 | -0.19(-1.15%) |
May 28, 2003 | 16.80 | 17.03 | 16.75 | 16.81 | 3,146,820 | +0.01(+0.04%) |
May 27, 2003 | 16.64 | 16.90 | 16.47 | 16.80 | 2,355,610 | +0.16(+0.97%) |
May 23, 2003 | 16.32 | 16.74 | 16.29 | 16.64 | 2,936,939 | +0.36(+2.21%) |
May 22, 2003 | 16.21 | 16.46 | 16.21 | 16.28 | 2,086,694 | +0.06(+0.40%) |
May 21, 2003 | 16.16 | 16.38 | 16.14 | 16.21 | 2,981,836 | -0.08(-0.47%) |
May 20, 2003 | 16.24 | 16.43 | 16.15 | 16.29 | 1,587,081 | +0.07(+0.44%) |
May 19, 2003 | 16.49 | 16.67 | 16.15 | 16.22 | 1,684,331 | -0.26(-1.60%) |
May 16, 2003 | 16.70 | 16.73 | 16.46 | 16.49 | 2,149,302 | -0.21(-1.27%) |
May 15, 2003 | 16.63 | 16.72 | 16.54 | 16.70 | 2,621,418 | +0.22(+1.33%) |
May 14, 2003 | 16.54 | 16.59 | 16.35 | 16.48 | 2,245,931 | -0.03(-0.16%) |
May 13, 2003 | 16.41 | 16.65 | 16.23 | 16.50 | 1,944,858 | +0.09(+0.55%) |
May 12, 2003 | 16.09 | 16.56 | 16.00 | 16.41 | 2,497,602 | +0.32(+2.00%) |
May 09, 2003 | 15.98 | 16.16 | 15.93 | 16.09 | 2,059,974 | +0.18(+1.13%) |
May 08, 2003 | 15.87 | 16.05 | 15.85 | 15.91 | 1,739,792 | -0.10(-0.60%) |
May 07, 2003 | 16.16 | 16.16 | 15.78 | 16.01 | 1,942,838 | -0.15(-0.96%) |
May 06, 2003 | 15.95 | 16.19 | 15.94 | 16.16 | 2,311,800 | +0.21(+1.33%) |
May 05, 2003 | 15.94 | 16.02 | 15.82 | 15.95 | 2,583,512 | +0.02(+0.12%) |
May 02, 2003 | 15.51 | 16.08 | 15.47 | 15.93 | 2,715,095 | +0.40(+2.57%) |
May 01, 2003 | 15.48 | 15.64 | 15.32 | 15.53 | 1,752,376 | +0.01(+0.08%) |
Apr 30, 2003 | 15.39 | 15.64 | 15.31 | 15.52 | 3,406,880 | +0.13(+0.84%) |
Apr 29, 2003 | 15.42 | 15.48 | 15.32 | 15.39 | 2,576,832 | +0.03(+0.21%) |
Apr 28, 2003 | 15.19 | 15.45 | 15.00 | 15.36 | 2,001,561 | +0.23(+1.53%) |
Apr 25, 2003 | 15.22 | 15.38 | 15.11 | 15.13 | 2,736,223 | -0.13(-0.84%) |
Apr 24, 2003 | 15.27 | 15.45 | 14.94 | 15.26 | 2,353,590 | -0.02(-0.13%) |
Apr 23, 2003 | 15.20 | 15.29 | 15.00 | 15.27 | 2,468,396 | +0.10(+0.64%) |
Apr 22, 2003 | 14.86 | 15.18 | 14.59 | 15.18 | 4,546,701 | +0.30(+1.99%) |
Apr 21, 2003 | 15.02 | 15.08 | 14.83 | 14.88 | 3,333,088 | -0.05(-0.34%) |
Apr 17, 2003 | 15.06 | 15.19 | 14.62 | 14.93 | 5,825,097 | -0.23(-1.53%) |
Apr 16, 2003 | 15.53 | 15.60 | 15.17 | 15.17 | 1,508,162 | -0.33(-2.12%) |
Apr 15, 2003 | 15.35 | 15.58 | 15.24 | 15.49 | 2,142,621 | +0.15(+0.97%) |
Apr 14, 2003 | 14.89 | 15.35 | 14.89 | 15.35 | 2,438,102 | +0.46(+3.07%) |
Apr 11, 2003 | 15.16 | 15.26 | 14.89 | 14.89 | 1,569,837 | -0.08(-0.56%) |
Apr 10, 2003 | 14.79 | 15.05 | 14.79 | 14.97 | 1,768,999 | +0.21(+1.44%) |
Apr 09, 2003 | 15.04 | 15.31 | 14.75 | 14.76 | 1,244,218 | -0.31(-2.05%) |
Apr 08, 2003 | 15.04 | 15.15 | 14.97 | 15.07 | 1,683,555 | +0.03(+0.17%) |
Apr 07, 2003 | 15.37 | 15.44 | 15.00 | 15.04 | 2,448,044 | -0.03(-0.17%) |
Apr 04, 2003 | 14.87 | 15.07 | 14.80 | 15.07 | 1,638,658 | +0.20(+1.34%) |
Apr 03, 2003 | 15.17 | 15.25 | 14.87 | 14.87 | 2,787,179 | -0.30(-1.99%) |
Apr 02, 2003 | 15.06 | 15.27 | 14.93 | 15.17 | 1,746,628 | +0.33(+2.21%) |
Apr 01, 2003 | 14.65 | 14.87 | 14.52 | 14.84 | 2,048,167 | +0.32(+2.22%) |
Mar 31, 2003 | 14.66 | 14.80 | 14.48 | 14.52 | 5,019,905 | -0.41(-2.72%) |
Mar 28, 2003 | 15.13 | 15.13 | 14.86 | 14.93 | 2,645,963 | -0.21(-1.36%) |
Mar 27, 2003 | 15.29 | 15.29 | 15.04 | 15.13 | 1,618,928 | -0.16(-1.05%) |
Mar 26, 2003 | 15.22 | 15.31 | 15.08 | 15.29 | 3,870,452 | +0.07(+0.47%) |
Mar 25, 2003 | 15.13 | 15.35 | 15.01 | 15.22 | 2,413,711 | +0.14(+0.94%) |
Mar 24, 2003 | 15.29 | 15.39 | 15.04 | 15.08 | 1,738,705 | -0.57(-3.66%) |
Mar 21, 2003 | 15.38 | 15.69 | 15.13 | 15.65 | 2,889,712 | +0.27(+1.76%) |
Mar 20, 2003 | 15.38 | 15.55 | 15.17 | 15.38 | 2,287,721 | +0.01(+0.04%) |
Mar 19, 2003 | 15.29 | 15.40 | 15.16 | 15.38 | 29,361,624 | +0.08(+0.55%) |
Mar 18, 2003 | 15.40 | 15.44 | 15.14 | 15.29 | 2,017,096 | -0.08(-0.50%) |
Mar 17, 2003 | 14.80 | 15.37 | 14.61 | 15.37 | 2,619,087 | +0.57(+3.87%) |
Mar 14, 2003 | 15.04 | 15.04 | 14.70 | 14.80 | 2,717,581 | -0.21(-1.37%) |
Mar 13, 2003 | 14.74 | 15.00 | 14.66 | 15.00 | 1,819,954 | +0.51(+3.51%) |
Mar 12, 2003 | 14.58 | 14.63 | 14.36 | 14.50 | 2,733,116 | -0.11(-0.75%) |
Mar 11, 2003 | 14.75 | 14.86 | 14.57 | 14.61 | 1,963,811 | -0.14(-0.96%) |
Mar 10, 2003 | 14.99 | 15.04 | 14.74 | 14.75 | 2,108,599 | -0.30(-2.01%) |
Mar 07, 2003 | 14.77 | 15.13 | 14.77 | 15.05 | 2,299,838 | +0.07(+0.47%) |
Mar 06, 2003 | 15.28 | 15.28 | 14.96 | 14.98 | 1,524,784 | -0.30(-1.98%) |
Mar 05, 2003 | 15.06 | 15.28 | 15.06 | 15.28 | 2,212,064 | +0.16(+1.06%) |
Mar 04, 2003 | 15.26 | 15.33 | 15.11 | 15.12 | 1,458,449 | -0.15(-1.01%) |
Mar 03, 2003 | 15.46 | 15.53 | 15.23 | 15.27 | 1,809,079 | +0.00(+0.00%) |
Feb 28, 2003 | 15.29 | 15.56 | 15.25 | 15.27 | 2,343,648 | -0.10(-0.63%) |
Feb 27, 2003 | 15.38 | 15.62 | 15.26 | 15.37 | 1,821,352 | +0.10(+0.67%) |
Feb 26, 2003 | 15.37 | 15.53 | 15.18 | 15.27 | 1,747,560 | -0.23(-1.49%) |
Feb 25, 2003 | 15.37 | 15.53 | 15.09 | 15.50 | 1,824,615 | +0.14(+0.88%) |
Feb 24, 2003 | 15.69 | 15.69 | 15.29 | 15.37 | 1,360,421 | -0.32(-2.01%) |
Feb 21, 2003 | 15.55 | 15.89 | 15.42 | 15.68 | 1,798,516 | +0.24(+1.54%) |
Feb 20, 2003 | 15.68 | 15.68 | 15.43 | 15.44 | 1,207,555 | -0.10(-0.66%) |
Feb 19, 2003 | 15.58 | 15.61 | 15.41 | 15.55 | 1,527,736 | -0.08(-0.54%) |
Feb 18, 2003 | 15.46 | 15.72 | 15.40 | 15.63 | 1,661,495 | +0.21(+1.38%) |
Feb 14, 2003 | 15.28 | 15.45 | 15.14 | 15.42 | 1,687,128 | +0.19(+1.27%) |
Feb 13, 2003 | 15.10 | 15.32 | 15.02 | 15.22 | 1,589,100 | +0.15(+1.02%) |
Feb 12, 2003 | 15.26 | 15.43 | 15.04 | 15.07 | 1,206,001 | -0.18(-1.18%) |
Feb 11, 2003 | 15.62 | 15.62 | 15.16 | 15.25 | 1,751,754 | -0.28(-1.78%) |
Feb 10, 2003 | 15.25 | 15.56 | 15.08 | 15.53 | 2,623,748 | +0.34(+2.25%) |
Feb 07, 2003 | 15.50 | 15.53 | 15.14 | 15.18 | 2,188,140 | -0.16(-1.05%) |
Feb 06, 2003 | 15.35 | 15.53 | 15.20 | 15.35 | 1,564,555 | +0.00(+0.00%) |
Feb 05, 2003 | 15.56 | 15.76 | 15.33 | 15.35 | 1,907,418 | -0.18(-1.16%) |
Feb 04, 2003 | 15.56 | 15.56 | 15.20 | 15.53 | 2,650,158 | -0.03(-0.17%) |
Feb 03, 2003 | 15.48 | 15.69 | 15.44 | 15.55 | 1,819,177 | +0.07(+0.46%) |
Jan 31, 2003 | 15.13 | 15.54 | 15.13 | 15.48 | 2,782,363 | +0.35(+2.34%) |
Jan 30, 2003 | 15.54 | 15.55 | 15.13 | 15.13 | 2,022,378 | -0.33(-2.16%) |
Jan 29, 2003 | 15.29 | 15.56 | 15.08 | 15.46 | 2,506,146 | +0.07(+0.46%) |
Jan 28, 2003 | 15.49 | 15.49 | 15.31 | 15.39 | 2,016,009 | +0.06(+0.38%) |
Jan 27, 2003 | 15.35 | 15.57 | 15.24 | 15.33 | 2,069,140 | -0.09(-0.58%) |
Jan 24, 2003 | 15.64 | 15.69 | 15.37 | 15.42 | 1,767,445 | -0.41(-2.60%) |
Jan 23, 2003 | 15.84 | 15.89 | 15.62 | 15.84 | 2,280,264 | +0.12(+0.78%) |
Jan 22, 2003 | 15.91 | 16.00 | 15.67 | 15.71 | 1,974,841 | -0.19(-1.17%) |
Jan 21, 2003 | 16.11 | 16.20 | 15.90 | 15.90 | 2,331,375 | -0.18(-1.12%) |
Jan 17, 2003 | 16.09 | 16.29 | 15.90 | 16.08 | 3,887,696 | -0.24(-1.50%) |
Jan 16, 2003 | 16.58 | 16.59 | 16.29 | 16.32 | 4,163,291 | -0.28(-1.71%) |
Jan 15, 2003 | 17.22 | 17.22 | 16.60 | 16.61 | 3,128,799 | -0.77(-4.44%) |
Jan 14, 2003 | 17.13 | 17.38 | 17.08 | 17.38 | 1,131,587 | +0.13(+0.75%) |
Jan 13, 2003 | 17.38 | 17.45 | 17.14 | 17.25 | 1,051,425 | +0.02(+0.11%) |
Jan 10, 2003 | 17.06 | 17.38 | 17.06 | 17.23 | 1,390,404 | -0.15(-0.85%) |
Jan 09, 2003 | 17.21 | 17.38 | 17.12 | 17.38 | 1,636,638 | +0.37(+2.16%) |
Jan 08, 2003 | 17.01 | 17.23 | 16.94 | 17.01 | 1,279,172 | -0.16(-0.94%) |
Jan 07, 2003 | 17.23 | 17.31 | 17.16 | 17.17 | 1,749,113 | -0.06(-0.34%) |
Jan 06, 2003 | 16.54 | 17.26 | 16.54 | 17.23 | 2,115,901 | +0.70(+4.24%) |
Jan 03, 2003 | 16.68 | 16.73 | 16.50 | 16.53 | 997,518 | -0.15(-0.93%) |