Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 17.36 | 17.36 | 17.36 | 17.36 | 0 | +0.00(+0.00%) |
Dec 30, 2003 | 17.36 | 17.36 | 17.36 | 17.36 | 321 | -0.00(-0.02%) |
Dec 29, 2003 | 17.32 | 17.44 | 17.32 | 17.37 | 3,210 | +0.11(+0.63%) |
Dec 26, 2003 | 17.26 | 17.26 | 17.26 | 17.26 | 0 | +0.00(+0.00%) |
Dec 24, 2003 | 17.37 | 17.37 | 17.26 | 17.26 | 1,605 | -0.06(-0.36%) |
Dec 23, 2003 | 17.35 | 17.35 | 17.32 | 17.32 | 4,494 | -0.11(-0.63%) |
Dec 22, 2003 | 17.30 | 17.43 | 17.26 | 17.43 | 7,062 | +0.19(+1.08%) |
Dec 19, 2003 | 17.29 | 17.29 | 17.24 | 17.24 | 2,247 | -0.12(-0.72%) |
Dec 18, 2003 | 17.32 | 17.37 | 17.32 | 17.37 | 5,136 | +0.06(+0.36%) |
Dec 17, 2003 | 17.30 | 17.30 | 17.30 | 17.30 | 642 | -0.09(-0.54%) |
Dec 16, 2003 | 17.39 | 17.43 | 17.39 | 17.40 | 3,852 | -0.12(-0.71%) |
Dec 15, 2003 | 17.60 | 17.60 | 17.52 | 17.52 | 1,926 | -0.14(-0.79%) |
Dec 12, 2003 | 17.66 | 17.66 | 17.66 | 17.66 | 642 | +0.11(+0.60%) |
Dec 11, 2003 | 17.73 | 17.83 | 17.56 | 17.56 | 15,408 | -0.05(-0.30%) |
Dec 10, 2003 | 17.40 | 17.60 | 17.37 | 17.61 | 12,519 | +0.32(+1.86%) |
Dec 09, 2003 | 17.37 | 17.37 | 17.29 | 17.29 | 3,210 | -0.02(-0.09%) |
Dec 08, 2003 | 17.29 | 17.30 | 17.29 | 17.30 | 3,852 | +0.05(+0.27%) |
Dec 05, 2003 | 17.29 | 17.29 | 17.26 | 17.26 | 2,247 | +0.02(+0.09%) |
Dec 04, 2003 | 17.24 | 17.24 | 17.24 | 17.24 | 1,605 | +0.09(+0.54%) |
Dec 03, 2003 | 17.13 | 17.15 | 17.09 | 17.15 | 3,852 | +0.25(+1.47%) |
Dec 02, 2003 | 16.68 | 16.77 | 16.67 | 16.90 | 6,099 | +0.28(+1.69%) |
Dec 01, 2003 | 16.53 | 16.57 | 16.53 | 16.62 | 3,531 | +0.11(+0.66%) |
Nov 28, 2003 | 16.46 | 16.51 | 16.46 | 16.51 | 1,605 | +0.01(+0.06%) |
Nov 26, 2003 | 16.50 | 16.50 | 16.50 | 16.50 | 963 | +0.07(+0.44%) |
Nov 25, 2003 | 16.41 | 16.43 | 16.41 | 16.43 | 10,272 | -0.00(-0.02%) |
Nov 24, 2003 | 16.56 | 16.56 | 16.43 | 16.43 | 4,494 | -0.08(-0.47%) |
Nov 21, 2003 | 16.57 | 16.57 | 16.48 | 16.51 | 5,136 | +0.00(+0.00%) |
Nov 20, 2003 | 16.51 | 16.54 | 16.51 | 16.51 | 17,655 | +0.03(+0.21%) |
Nov 19, 2003 | 16.48 | 16.48 | 16.48 | 16.48 | 321 | -0.00(-0.02%) |
Nov 18, 2003 | 16.39 | 16.48 | 16.39 | 16.48 | 1,284 | +0.06(+0.38%) |
Nov 17, 2003 | 16.42 | 16.42 | 16.42 | 16.42 | 14,124 | -0.09(-0.57%) |
Nov 14, 2003 | 16.51 | 16.51 | 16.43 | 16.51 | 9,630 | +0.08(+0.47%) |
Nov 13, 2003 | 16.30 | 16.43 | 16.30 | 16.43 | 5,778 | +0.07(+0.46%) |
Nov 12, 2003 | 16.42 | 16.42 | 16.36 | 16.36 | 2,568 | +0.00(+0.02%) |
Nov 11, 2003 | 16.40 | 16.40 | 16.35 | 16.35 | 1,605 | -0.10(-0.62%) |
Nov 10, 2003 | 16.46 | 16.46 | 16.46 | 16.46 | 642 | +0.07(+0.44%) |
Nov 07, 2003 | 16.39 | 16.39 | 16.39 | 16.39 | 3,210 | +0.02(+0.10%) |
Nov 06, 2003 | 16.47 | 16.47 | 16.37 | 16.37 | 5,457 | -0.05(-0.28%) |
Nov 05, 2003 | 16.57 | 16.42 | 16.42 | 16.42 | 8,667 | +0.00(+0.00%) |
Nov 04, 2003 | 16.57 | 16.57 | 16.49 | 16.42 | 8,667 | -0.16(-0.96%) |
Nov 03, 2003 | 16.58 | 16.58 | 16.58 | 16.58 | 0 | +0.07(+0.40%) |
Oct 31, 2003 | 16.51 | 16.51 | 16.51 | 16.51 | 0 | +0.00(+0.00%) |
Oct 30, 2003 | 16.51 | 16.51 | 16.51 | 16.51 | 0 | +0.00(+0.00%) |
Oct 29, 2003 | 16.39 | 16.51 | 16.39 | 16.51 | 9,951 | +0.03(+0.19%) |
Oct 28, 2003 | 16.48 | 16.48 | 16.48 | 16.48 | 1,926 | -0.05(-0.28%) |
Oct 27, 2003 | 16.54 | 16.55 | 16.52 | 16.53 | 9,951 | +0.03(+0.19%) |
Oct 24, 2003 | 16.47 | 16.49 | 16.44 | 16.49 | 8,346 | +0.06(+0.38%) |
Oct 23, 2003 | 16.40 | 16.43 | 16.40 | 16.43 | 1,284 | -0.03(-0.17%) |
Oct 22, 2003 | 16.59 | 16.59 | 16.46 | 16.46 | 4,494 | -0.01(-0.08%) |
Oct 21, 2003 | 16.47 | 16.47 | 16.47 | 16.47 | 0 | -0.03(-0.17%) |
Oct 20, 2003 | 16.43 | 16.50 | 16.43 | 16.50 | 6,741 | +0.01(+0.08%) |
Oct 17, 2003 | 16.43 | 16.53 | 16.43 | 16.49 | 8,667 | +0.12(+0.72%) |
Oct 16, 2003 | 16.37 | 16.37 | 16.37 | 16.37 | 0 | -0.06(-0.38%) |
Oct 15, 2003 | 16.43 | 16.43 | 16.43 | 16.43 | 321 | +0.05(+0.29%) |
Oct 14, 2003 | 16.38 | 16.38 | 16.38 | 16.39 | 8,346 | +0.01(+0.08%) |
Oct 13, 2003 | 16.27 | 16.28 | 16.27 | 16.37 | 6,099 | +0.12(+0.73%) |
Oct 10, 2003 | 16.25 | 16.25 | 16.25 | 16.25 | 11,877 | +0.09(+0.54%) |
Oct 09, 2003 | 16.12 | 16.17 | 16.12 | 16.17 | 2,889 | +0.14(+0.87%) |
Oct 08, 2003 | 16.03 | 16.03 | 16.03 | 16.03 | 8,988 | +0.17(+1.10%) |
Oct 07, 2003 | 15.85 | 15.85 | 15.85 | 15.85 | 0 | +0.00(+0.00%) |
Oct 06, 2003 | 16.05 | 16.05 | 15.82 | 15.85 | 21,507 | -0.30(-1.83%) |
Oct 03, 2003 | 16.15 | 16.15 | 16.15 | 16.15 | 0 | +0.00(+0.00%) |
Oct 02, 2003 | 16.07 | 16.15 | 16.07 | 16.15 | 1,284 | +0.23(+1.47%) |
Oct 01, 2003 | 15.92 | 15.92 | 15.92 | 15.92 | 0 | -0.03(-0.22%) |
Sep 30, 2003 | 15.95 | 15.95 | 15.95 | 15.95 | 1,284 | -0.06(-0.35%) |
Sep 29, 2003 | 16.01 | 16.01 | 16.01 | 16.01 | 642 | -0.13(-0.81%) |
Sep 26, 2003 | 16.14 | 16.14 | 16.14 | 16.14 | 0 | +0.00(+0.00%) |
Sep 25, 2003 | 16.12 | 16.14 | 16.12 | 16.14 | 4,173 | +0.10(+0.60%) |
Sep 24, 2003 | 16.04 | 16.04 | 16.04 | 16.04 | 642 | +0.03(+0.19%) |
Sep 23, 2003 | 16.01 | 16.01 | 16.01 | 16.01 | 1,605 | -0.00(-0.02%) |
Sep 22, 2003 | 16.01 | 16.01 | 16.01 | 16.01 | 0 | +0.20(+1.28%) |
Sep 19, 2003 | 15.81 | 15.81 | 15.81 | 15.81 | 0 | +0.00(+0.00%) |
Sep 18, 2003 | 15.81 | 15.81 | 15.81 | 15.81 | 2,247 | -0.29(-1.82%) |
Sep 17, 2003 | 16.20 | 16.20 | 16.20 | 16.10 | 5,136 | -0.03(-0.21%) |
Sep 16, 2003 | 16.20 | 16.20 | 16.16 | 16.14 | 1,926 | -0.08(-0.48%) |
Sep 15, 2003 | 16.43 | 16.43 | 16.21 | 16.21 | 7,062 | -0.30(-1.79%) |
Sep 12, 2003 | 16.29 | 16.51 | 16.29 | 16.51 | 5,457 | +0.22(+1.34%) |
Sep 11, 2003 | 16.20 | 16.39 | 16.20 | 16.29 | 4,494 | +0.10(+0.60%) |
Sep 10, 2003 | 16.17 | 16.20 | 16.17 | 16.20 | 963 | -0.00(-0.02%) |
Sep 09, 2003 | 16.17 | 16.20 | 16.12 | 16.20 | 1,284 | +0.12(+0.78%) |
Sep 08, 2003 | 16.06 | 16.07 | 16.06 | 16.07 | 3,210 | +0.11(+0.68%) |
Sep 05, 2003 | 15.78 | 15.96 | 15.78 | 15.96 | 4,173 | +0.08(+0.49%) |
Sep 04, 2003 | 15.96 | 15.96 | 15.81 | 15.89 | 7,062 | -0.16(-0.97%) |
Sep 03, 2003 | 16.11 | 16.14 | 16.04 | 16.04 | 2,247 | -0.16(-0.96%) |
Sep 02, 2003 | 16.20 | 16.20 | 16.20 | 16.20 | 321 | +0.00(+0.00%) |
Aug 29, 2003 | 16.11 | 16.20 | 16.11 | 16.20 | 5,136 | +0.00(+0.00%) |
Aug 28, 2003 | 16.11 | 16.20 | 16.11 | 16.20 | 1,605 | +0.14(+0.85%) |
Aug 27, 2003 | 15.98 | 16.06 | 15.98 | 16.06 | 2,568 | -0.14(-0.85%) |
Aug 26, 2003 | 16.34 | 16.35 | 16.20 | 16.20 | 11,556 | -0.10(-0.59%) |
Aug 25, 2003 | 16.24 | 16.34 | 16.24 | 16.30 | 3,852 | +0.06(+0.36%) |
Aug 22, 2003 | 16.36 | 16.36 | 16.24 | 16.24 | 7,383 | -0.12(-0.74%) |
Aug 21, 2003 | 16.42 | 16.42 | 16.35 | 16.36 | 1,605 | -0.07(-0.44%) |
Aug 20, 2003 | 16.44 | 16.44 | 16.43 | 16.43 | 642 | -0.03(-0.21%) |
Aug 19, 2003 | 16.43 | 16.46 | 16.39 | 16.46 | 14,124 | +0.03(+0.19%) |
Aug 18, 2003 | 16.43 | 16.43 | 16.39 | 16.43 | 3,852 | +0.05(+0.29%) |
Aug 15, 2003 | 16.39 | 16.39 | 16.39 | 16.39 | 321 | +0.03(+0.19%) |
Aug 14, 2003 | 16.32 | 16.40 | 16.30 | 16.35 | 9,309 | +0.07(+0.46%) |
Aug 13, 2003 | 16.15 | 16.28 | 16.15 | 16.28 | 21,507 | +0.13(+0.83%) |
Aug 12, 2003 | 16.09 | 16.23 | 16.09 | 16.15 | 6,420 | -0.02(-0.15%) |
Aug 11, 2003 | 16.14 | 16.18 | 16.14 | 16.17 | 2,889 | +0.08(+0.50%) |
Aug 08, 2003 | 16.14 | 16.14 | 16.09 | 16.09 | 1,926 | -0.05(-0.29%) |
Aug 07, 2003 | 16.09 | 16.14 | 16.09 | 16.14 | 963 | +0.05(+0.33%) |
Aug 06, 2003 | 16.04 | 16.08 | 16.02 | 16.08 | 11,556 | -0.04(-0.23%) |
Aug 05, 2003 | 16.05 | 16.17 | 16.04 | 16.12 | 11,877 | +0.11(+0.68%) |
Aug 04, 2003 | 16.03 | 16.03 | 15.94 | 16.01 | 1,926 | +0.06(+0.37%) |
Aug 01, 2003 | 15.86 | 15.95 | 15.82 | 15.95 | 9,630 | +0.10(+0.65%) |
Jul 31, 2003 | 15.85 | 15.85 | 15.85 | 15.85 | 1,605 | -0.03(-0.22%) |
Jul 30, 2003 | 15.84 | 15.91 | 15.84 | 15.88 | 7,704 | +0.15(+0.97%) |
Jul 29, 2003 | 15.76 | 15.76 | 15.63 | 15.73 | 7,383 | -0.07(-0.45%) |
Jul 28, 2003 | 15.80 | 15.84 | 15.80 | 15.80 | 3,210 | +0.00(+0.00%) |
Jul 25, 2003 | 15.80 | 15.80 | 15.80 | 15.80 | 1,605 | +0.13(+0.85%) |
Jul 24, 2003 | 15.73 | 15.73 | 15.67 | 15.67 | 9,630 | +0.02(+0.10%) |
Jul 23, 2003 | 15.75 | 15.75 | 15.65 | 15.65 | 3,531 | -0.14(-0.91%) |
Jul 22, 2003 | 15.75 | 15.82 | 15.75 | 15.80 | 2,247 | +0.13(+0.81%) |
Jul 21, 2003 | 15.79 | 15.80 | 15.66 | 15.67 | 13,482 | -0.05(-0.30%) |
Jul 18, 2003 | 15.73 | 15.73 | 15.64 | 15.72 | 8,988 | -0.02(-0.10%) |
Jul 17, 2003 | 15.71 | 15.73 | 15.71 | 15.73 | 642 | -0.07(-0.43%) |
Jul 16, 2003 | 15.76 | 15.89 | 15.76 | 15.80 | 2,889 | -0.04(-0.26%) |
Jul 15, 2003 | 15.81 | 15.84 | 15.81 | 15.84 | 1,284 | -0.04(-0.27%) |
Jul 14, 2003 | 15.72 | 15.91 | 15.70 | 15.88 | 14,124 | +0.21(+1.37%) |
Jul 11, 2003 | 15.82 | 15.89 | 15.67 | 15.67 | 6,099 | -0.16(-0.98%) |
Jul 10, 2003 | 15.83 | 15.87 | 15.82 | 15.82 | 7,383 | +0.07(+0.47%) |
Jul 09, 2003 | 15.54 | 15.75 | 15.54 | 15.75 | 2,568 | +0.21(+1.32%) |
Jul 08, 2003 | 15.50 | 15.54 | 15.50 | 15.54 | 13,161 | -0.30(-1.87%) |
Jul 07, 2003 | 15.89 | 15.89 | 15.84 | 15.84 | 5,136 | +0.03(+0.20%) |
Jul 03, 2003 | 15.91 | 15.91 | 15.81 | 15.81 | 1,926 | -0.10(-0.65%) |
Jul 02, 2003 | 15.90 | 15.91 | 15.90 | 15.91 | 1,605 | +0.03(+0.20%) |
Jul 01, 2003 | 16.20 | 16.25 | 15.81 | 15.88 | 28,891 | -0.43(-2.62%) |
Jun 30, 2003 | 16.70 | 16.70 | 16.31 | 16.31 | 16,371 | -0.43(-2.57%) |
Jun 27, 2003 | 16.82 | 16.82 | 16.74 | 16.74 | 7,383 | -0.01(-0.04%) |
Jun 26, 2003 | 16.63 | 16.74 | 16.63 | 16.74 | 1,605 | -0.08(-0.46%) |
Jun 25, 2003 | 16.48 | 16.82 | 16.45 | 16.82 | 5,136 | +0.39(+2.37%) |
Jun 24, 2003 | 16.43 | 16.43 | 16.43 | 16.43 | 0 | +0.00(+0.00%) |
Jun 23, 2003 | 16.67 | 16.72 | 16.43 | 16.43 | 3,210 | -0.16(-0.94%) |
Jun 20, 2003 | 16.59 | 16.59 | 16.59 | 16.59 | 321 | +0.08(+0.47%) |
Jun 19, 2003 | 16.46 | 16.51 | 16.46 | 16.51 | 2,568 | +0.03(+0.19%) |
Jun 18, 2003 | 16.54 | 16.54 | 16.46 | 16.48 | 8,988 | -0.19(-1.12%) |
Jun 17, 2003 | 16.51 | 16.76 | 16.51 | 16.67 | 5,778 | +0.31(+1.89%) |
Jun 16, 2003 | 16.51 | 16.60 | 16.36 | 16.36 | 8,025 | -0.07(-0.46%) |
Jun 13, 2003 | 16.51 | 16.51 | 16.25 | 16.43 | 15,729 | -0.23(-1.40%) |
Jun 12, 2003 | 15.96 | 16.74 | 15.96 | 16.67 | 26,323 | +0.87(+5.52%) |
Jun 11, 2003 | 15.03 | 15.93 | 14.95 | 15.79 | 42,052 | +0.74(+4.90%) |
Jun 10, 2003 | 15.26 | 15.26 | 15.05 | 15.06 | 18,618 | -0.36(-2.36%) |
Jun 09, 2003 | 15.58 | 15.58 | 15.26 | 15.42 | 25,681 | +0.11(+0.71%) |
Jun 06, 2003 | 16.18 | 16.20 | 15.30 | 15.31 | 29,212 | -0.87(-5.39%) |
Jun 05, 2003 | 16.20 | 16.20 | 16.07 | 16.18 | 21,507 | -0.09(-0.57%) |
Jun 04, 2003 | 16.35 | 16.42 | 16.28 | 16.28 | 2,568 | -0.16(-0.95%) |
Jun 03, 2003 | 16.59 | 16.59 | 16.34 | 16.43 | 6,099 | -0.16(-0.94%) |
Jun 02, 2003 | 16.98 | 17.04 | 16.59 | 16.59 | 29,533 | -0.39(-2.29%) |
May 30, 2003 | 16.54 | 16.98 | 16.54 | 16.98 | 20,865 | +0.50(+3.02%) |
May 29, 2003 | 16.42 | 16.51 | 16.42 | 16.48 | 5,457 | -0.02(-0.09%) |
May 28, 2003 | 16.51 | 16.54 | 16.36 | 16.49 | 10,272 | -0.17(-1.03%) |
May 27, 2003 | 16.14 | 16.67 | 16.07 | 16.67 | 24,076 | +0.45(+2.79%) |
May 23, 2003 | 16.82 | 16.82 | 16.07 | 16.21 | 28,249 | -0.67(-3.98%) |
May 22, 2003 | 16.74 | 16.92 | 16.63 | 16.89 | 11,556 | +0.21(+1.23%) |
May 21, 2003 | 16.35 | 16.73 | 16.35 | 16.68 | 7,704 | +0.25(+1.52%) |
May 20, 2003 | 16.12 | 16.67 | 16.12 | 16.43 | 14,124 | +0.39(+2.45%) |
May 19, 2003 | 15.65 | 16.04 | 15.65 | 16.04 | 7,062 | +0.39(+2.47%) |
May 16, 2003 | 15.37 | 15.65 | 15.36 | 15.65 | 12,519 | +0.31(+2.05%) |
May 15, 2003 | 15.19 | 15.34 | 15.19 | 15.34 | 1,284 | +0.29(+1.95%) |
May 14, 2003 | 14.91 | 15.05 | 14.91 | 15.05 | 2,247 | +0.25(+1.68%) |
May 13, 2003 | 14.79 | 14.89 | 14.79 | 14.80 | 3,210 | +0.05(+0.32%) |
May 12, 2003 | 14.75 | 14.84 | 14.75 | 14.75 | 2,247 | +0.03(+0.21%) |
May 09, 2003 | 14.64 | 14.72 | 14.64 | 14.72 | 3,852 | +0.17(+1.18%) |
May 08, 2003 | 14.51 | 14.58 | 14.51 | 14.55 | 1,284 | +0.10(+0.71%) |
May 07, 2003 | 14.36 | 14.44 | 14.35 | 14.44 | 3,531 | +0.10(+0.69%) |
May 06, 2003 | 14.35 | 14.35 | 14.35 | 14.35 | 642 | +0.06(+0.44%) |
May 05, 2003 | 14.19 | 14.28 | 14.19 | 14.28 | 3,210 | +0.14(+0.99%) |
May 02, 2003 | 14.11 | 14.14 | 14.11 | 14.14 | 1,605 | +0.11(+0.78%) |
May 01, 2003 | 14.05 | 14.10 | 14.03 | 14.03 | 2,247 | +0.05(+0.33%) |
Apr 30, 2003 | 14.08 | 14.08 | 13.99 | 13.99 | 9,951 | -0.19(-1.34%) |
Apr 29, 2003 | 14.20 | 14.20 | 14.17 | 14.18 | 1,926 | -0.09(-0.63%) |
Apr 28, 2003 | 14.27 | 14.27 | 14.27 | 14.27 | 0 | +0.00(+0.00%) |
Apr 25, 2003 | 14.27 | 14.27 | 14.06 | 14.27 | 7,383 | +0.03(+0.24%) |
Apr 24, 2003 | 14.08 | 14.23 | 14.08 | 14.23 | 2,889 | +0.21(+1.53%) |
Apr 23, 2003 | 14.00 | 14.02 | 14.00 | 14.02 | 1,284 | +0.08(+0.56%) |
Apr 22, 2003 | 13.78 | 13.94 | 13.78 | 13.94 | 1,605 | +0.17(+1.24%) |
Apr 21, 2003 | 13.77 | 13.77 | 13.77 | 13.77 | 3,531 | +0.00(+0.00%) |
Apr 17, 2003 | 13.77 | 13.77 | 13.77 | 13.77 | 0 | +0.00(+0.00%) |
Apr 16, 2003 | 13.77 | 13.77 | 13.72 | 13.77 | 2,247 | +0.06(+0.45%) |
Apr 15, 2003 | 13.68 | 13.75 | 13.68 | 13.71 | 4,815 | +0.03(+0.23%) |
Apr 14, 2003 | 13.71 | 13.71 | 13.68 | 13.68 | 1,605 | -0.03(-0.23%) |
Apr 11, 2003 | 13.71 | 13.71 | 13.71 | 13.71 | 321 | -0.08(-0.61%) |
Apr 10, 2003 | 13.79 | 13.79 | 13.79 | 13.79 | 0 | +0.00(+0.00%) |
Apr 09, 2003 | 13.79 | 13.79 | 13.79 | 13.79 | 321 | +0.04(+0.27%) |
Apr 08, 2003 | 13.67 | 13.75 | 13.66 | 13.75 | 4,173 | +0.09(+0.68%) |
Apr 07, 2003 | 13.68 | 13.68 | 13.66 | 13.66 | 642 | -0.02(-0.11%) |
Apr 04, 2003 | 13.68 | 13.68 | 13.68 | 13.68 | 0 | +0.00(+0.00%) |
Apr 03, 2003 | 13.76 | 13.76 | 13.68 | 13.68 | 4,815 | -0.14(-1.01%) |
Apr 02, 2003 | 13.86 | 13.86 | 13.82 | 13.82 | 642 | -0.06(-0.43%) |
Apr 01, 2003 | 13.75 | 13.87 | 13.75 | 13.87 | 1,926 | +0.06(+0.43%) |
Mar 31, 2003 | 13.82 | 13.82 | 13.82 | 13.82 | 963 | -0.08(-0.56%) |
Mar 28, 2003 | 13.77 | 13.89 | 13.77 | 13.89 | 6,741 | +0.19(+1.36%) |
Mar 27, 2003 | 13.73 | 13.73 | 13.71 | 13.71 | 963 | -0.19(-1.35%) |
Mar 26, 2003 | 14.00 | 14.00 | 13.89 | 13.89 | 4,494 | -0.11(-0.76%) |
Mar 25, 2003 | 13.99 | 14.00 | 13.99 | 14.00 | 3,852 | +0.09(+0.65%) |
Mar 24, 2003 | 13.89 | 14.17 | 13.89 | 13.91 | 13,482 | +0.03(+0.22%) |
Mar 21, 2003 | 13.94 | 13.94 | 13.88 | 13.88 | 1,605 | -0.12(-0.82%) |
Mar 20, 2003 | 14.09 | 14.09 | 13.99 | 13.99 | 1,926 | -0.17(-1.21%) |
Mar 19, 2003 | 13.99 | 14.16 | 13.99 | 14.16 | 3,852 | +0.24(+1.70%) |
Mar 18, 2003 | 13.74 | 13.93 | 13.71 | 13.93 | 10,593 | +0.19(+1.38%) |
Mar 17, 2003 | 13.72 | 13.74 | 13.54 | 13.74 | 39,163 | -0.06(-0.45%) |
Mar 14, 2003 | 13.84 | 13.87 | 13.75 | 13.80 | 15,087 | -0.03(-0.25%) |
Mar 13, 2003 | 13.80 | 14.17 | 13.74 | 13.83 | 57,140 | +0.03(+0.25%) |
Mar 12, 2003 | 13.80 | 13.80 | 13.80 | 13.80 | 0 | +0.00(+0.00%) |
Mar 11, 2003 | 13.97 | 13.97 | 13.71 | 13.80 | 21,507 | -0.16(-1.16%) |
Mar 10, 2003 | 14.66 | 14.66 | 13.89 | 13.96 | 61,955 | -0.70(-4.76%) |
Mar 07, 2003 | 14.68 | 14.68 | 14.66 | 14.66 | 1,926 | -0.02(-0.11%) |
Mar 06, 2003 | 14.68 | 14.68 | 14.67 | 14.68 | 10,272 | +0.00(+0.02%) |
Mar 05, 2003 | 14.67 | 14.95 | 14.64 | 14.67 | 57,140 | -0.12(-0.84%) |
Mar 04, 2003 | 14.65 | 15.09 | 14.64 | 14.80 | 20,544 | +0.07(+0.44%) |
Mar 03, 2003 | 14.56 | 15.01 | 14.56 | 14.73 | 9,309 | +0.09(+0.62%) |
Feb 28, 2003 | 15.23 | 15.42 | 14.57 | 14.64 | 31,780 | -0.57(-3.77%) |
Feb 27, 2003 | 14.64 | 15.21 | 14.64 | 15.21 | 15,408 | +0.68(+4.67%) |
Feb 26, 2003 | 14.54 | 14.54 | 14.54 | 14.54 | 642 | -0.03(-0.19%) |
Feb 25, 2003 | 14.52 | 14.58 | 14.52 | 14.56 | 2,247 | -0.03(-0.21%) |
Feb 24, 2003 | 14.22 | 14.80 | 14.21 | 14.59 | 39,805 | +0.48(+3.42%) |
Feb 21, 2003 | 13.86 | 14.17 | 13.86 | 14.11 | 12,198 | +0.28(+2.05%) |
Feb 20, 2003 | 13.33 | 14.17 | 13.33 | 13.83 | 32,101 | +0.43(+3.23%) |
Feb 19, 2003 | 13.32 | 13.47 | 13.32 | 13.39 | 12,198 | +0.08(+0.58%) |
Feb 18, 2003 | 13.55 | 13.55 | 13.32 | 13.32 | 12,198 | -0.39(-2.84%) |
Feb 14, 2003 | 13.71 | 13.71 | 13.71 | 13.71 | 5,778 | -0.08(-0.56%) |
Feb 13, 2003 | 14.10 | 14.10 | 13.78 | 13.78 | 18,297 | -0.23(-1.67%) |
Feb 12, 2003 | 14.87 | 15.34 | 13.86 | 14.02 | 69,339 | -0.86(-5.76%) |
Feb 11, 2003 | 14.58 | 14.87 | 14.58 | 14.87 | 7,704 | +0.31(+2.14%) |
Feb 10, 2003 | 14.17 | 14.56 | 14.17 | 14.56 | 4,173 | +0.39(+2.75%) |
Feb 07, 2003 | 14.02 | 14.17 | 14.02 | 14.17 | 3,210 | +0.22(+1.56%) |
Feb 06, 2003 | 13.96 | 13.96 | 13.96 | 13.96 | 0 | +0.00(+0.00%) |
Feb 05, 2003 | 13.89 | 13.96 | 13.89 | 13.96 | 642 | +0.09(+0.67%) |
Feb 04, 2003 | 13.86 | 13.86 | 13.86 | 13.86 | 963 | +0.00(+0.00%) |
Feb 03, 2003 | 13.71 | 13.86 | 13.71 | 13.86 | 2,568 | +0.08(+0.57%) |
Jan 31, 2003 | 13.71 | 13.86 | 13.71 | 13.78 | 4,173 | +0.00(+0.00%) |
Jan 30, 2003 | 13.78 | 13.78 | 13.78 | 13.78 | 0 | +0.00(+0.00%) |
Jan 29, 2003 | 13.80 | 13.80 | 13.68 | 13.78 | 6,420 | -0.05(-0.34%) |
Jan 28, 2003 | 13.60 | 13.83 | 13.60 | 13.83 | 3,531 | +0.16(+1.14%) |
Jan 27, 2003 | 13.55 | 13.68 | 13.55 | 13.68 | 1,926 | +0.19(+1.39%) |
Jan 24, 2003 | 13.55 | 13.55 | 13.49 | 13.49 | 2,889 | -0.06(-0.46%) |
Jan 23, 2003 | 13.47 | 13.55 | 13.41 | 13.55 | 2,568 | +0.14(+1.05%) |
Jan 22, 2003 | 13.41 | 13.41 | 13.33 | 13.41 | 2,247 | +0.08(+0.58%) |
Jan 21, 2003 | 13.33 | 13.41 | 13.33 | 13.33 | 3,210 | +0.00(+0.00%) |
Jan 17, 2003 | 13.39 | 13.39 | 13.33 | 13.33 | 2,568 | +0.00(+0.00%) |
Jan 16, 2003 | 13.39 | 13.39 | 13.33 | 13.33 | 963 | +0.02(+0.12%) |
Jan 15, 2003 | 13.32 | 13.32 | 13.16 | 13.32 | 3,531 | +0.00(+0.00%) |
Jan 14, 2003 | 13.39 | 13.39 | 13.24 | 13.32 | 5,136 | -0.08(-0.58%) |
Jan 13, 2003 | 13.39 | 13.39 | 13.39 | 13.39 | 1,926 | -0.08(-0.58%) |
Jan 10, 2003 | 13.52 | 13.52 | 13.47 | 13.47 | 1,605 | +0.03(+0.23%) |
Jan 09, 2003 | 13.44 | 13.44 | 13.44 | 13.44 | 0 | +0.00(+0.00%) |
Jan 08, 2003 | 13.24 | 13.52 | 13.24 | 13.44 | 15,408 | +0.28(+2.13%) |
Jan 07, 2003 | 13.08 | 13.16 | 13.08 | 13.16 | 2,247 | +0.08(+0.60%) |
Jan 03, 2003 | 13.16 | 13.16 | 13.08 | 13.08 | 3,531 | +0.08(+0.60%) |