Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 16.15 | 16.15 | 16.00 | 16.00 | 500 | -0.09(-0.56%) |
Feb 26, 2004 | 15.65 | 16.09 | 15.65 | 16.09 | 2,400 | +0.29(+1.84%) |
Feb 25, 2004 | 15.70 | 15.80 | 15.70 | 15.80 | 1,000 | +0.21(+1.35%) |
Feb 24, 2004 | 15.45 | 15.60 | 15.45 | 15.59 | 4,000 | +0.09(+0.58%) |
Feb 23, 2004 | 15.50 | 15.50 | 15.50 | 15.50 | 1,200 | -0.20(-1.27%) |
Feb 20, 2004 | 15.54 | 15.70 | 15.54 | 15.70 | 1,100 | +0.16(+1.03%) |
Feb 19, 2004 | 15.50 | 15.55 | 15.42 | 15.54 | 4,800 | -0.01(-0.06%) |
Feb 18, 2004 | 15.35 | 15.55 | 15.35 | 15.55 | 5,900 | +0.27(+1.77%) |
Feb 17, 2004 | 15.29 | 15.37 | 15.28 | 15.28 | 2,000 | -0.01(-0.07%) |
Feb 13, 2004 | 15.42 | 15.42 | 15.29 | 15.29 | 3,400 | -0.12(-0.78%) |
Feb 12, 2004 | 15.48 | 15.48 | 15.25 | 15.41 | 15,700 | -0.15(-0.96%) |
Feb 11, 2004 | 15.56 | 15.56 | 15.56 | 15.56 | 500 | +0.01(+0.06%) |
Feb 10, 2004 | 15.52 | 15.55 | 15.52 | 15.55 | 1,600 | +0.03(+0.19%) |
Feb 09, 2004 | 15.38 | 15.52 | 15.38 | 15.52 | 6,000 | +0.00(+0.00%) |
Feb 06, 2004 | 15.54 | 15.54 | 15.52 | 15.52 | 1,100 | -0.09(-0.58%) |
Feb 05, 2004 | 15.57 | 15.61 | 15.57 | 15.61 | 1,700 | +0.05(+0.32%) |
Feb 04, 2004 | 15.66 | 15.66 | 15.55 | 15.56 | 4,900 | +0.01(+0.06%) |
Feb 03, 2004 | 15.61 | 15.61 | 15.53 | 15.55 | 6,500 | -0.18(-1.14%) |
Feb 02, 2004 | 15.70 | 15.73 | 15.69 | 15.73 | 1,700 | +0.13(+0.83%) |
Jan 30, 2004 | 15.63 | 15.70 | 15.60 | 15.60 | 9,300 | +0.02(+0.13%) |
Jan 29, 2004 | 15.62 | 15.62 | 15.42 | 15.58 | 6,400 | -0.15(-0.95%) |
Jan 28, 2004 | 15.74 | 15.74 | 15.59 | 15.73 | 3,900 | -0.01(-0.06%) |
Jan 27, 2004 | 15.49 | 15.74 | 15.49 | 15.74 | 7,400 | +0.29(+1.88%) |
Jan 26, 2004 | 15.38 | 15.45 | 15.37 | 15.45 | 1,400 | +0.05(+0.32%) |
Jan 23, 2004 | 15.48 | 15.54 | 15.40 | 15.40 | 3,600 | +0.01(+0.06%) |
Jan 22, 2004 | 15.39 | 15.39 | 15.39 | 15.39 | 1,000 | -0.06(-0.39%) |
Jan 21, 2004 | 15.54 | 15.54 | 15.45 | 15.45 | 5,000 | -0.14(-0.90%) |
Jan 20, 2004 | 15.60 | 15.64 | 15.59 | 15.59 | 2,200 | +0.04(+0.26%) |
Jan 16, 2004 | 15.56 | 15.63 | 15.55 | 15.55 | 2,600 | -0.01(-0.06%) |
Jan 15, 2004 | 15.59 | 15.59 | 15.40 | 15.56 | 8,100 | -0.16(-1.02%) |
Jan 14, 2004 | 15.63 | 15.72 | 15.63 | 15.72 | 3,300 | +0.22(+1.42%) |
Jan 13, 2004 | 15.65 | 15.69 | 15.50 | 15.50 | 10,400 | -0.19(-1.21%) |
Jan 12, 2004 | 15.64 | 15.69 | 15.64 | 15.69 | 2,200 | +0.04(+0.26%) |
Jan 09, 2004 | 15.51 | 15.65 | 15.51 | 15.65 | 1,200 | +0.04(+0.26%) |
Jan 08, 2004 | 15.61 | 15.61 | 15.61 | 15.61 | 0 | +0.00(+0.00%) |
Jan 07, 2004 | 15.59 | 15.59 | 15.58 | 15.61 | 3,400 | +0.32(+2.09%) |
Jan 06, 2004 | 15.24 | 15.29 | 15.21 | 15.29 | 2,400 | +0.03(+0.20%) |
Jan 05, 2004 | 15.45 | 15.45 | 15.26 | 15.26 | 2,400 | -0.28(-1.80%) |
Jan 02, 2004 | 15.45 | 15.54 | 15.35 | 15.54 | 4,700 | -0.01(-0.06%) |
Dec 31, 2003 | 15.50 | 15.55 | 15.50 | 15.55 | 2,400 | +0.27(+1.77%) |
Dec 30, 2003 | 15.28 | 15.28 | 15.28 | 15.28 | 1,300 | +0.19(+1.26%) |
Dec 29, 2003 | 15.09 | 15.09 | 15.09 | 15.09 | 0 | +0.00(+0.00%) |
Dec 26, 2003 | 15.07 | 15.09 | 14.85 | 15.09 | 5,200 | +0.01(+0.07%) |
Dec 24, 2003 | 15.08 | 15.08 | 15.08 | 15.08 | 0 | +0.00(+0.00%) |
Dec 23, 2003 | 15.00 | 15.08 | 15.00 | 15.08 | 900 | -0.13(-0.85%) |
Dec 22, 2003 | 15.21 | 15.21 | 15.21 | 15.21 | 0 | +0.00(+0.00%) |
Dec 19, 2003 | 15.09 | 15.21 | 15.09 | 15.21 | 8,600 | -0.10(-0.65%) |
Dec 18, 2003 | 15.31 | 15.31 | 15.31 | 15.31 | 100 | +0.24(+1.59%) |
Dec 17, 2003 | 15.07 | 15.07 | 15.07 | 15.07 | 4,400 | +0.01(+0.07%) |
Dec 16, 2003 | 15.06 | 15.06 | 15.06 | 15.06 | 0 | +0.00(+0.00%) |
Dec 15, 2003 | 15.06 | 15.06 | 15.06 | 15.06 | 1,800 | +0.04(+0.27%) |
Dec 12, 2003 | 15.02 | 15.02 | 15.02 | 15.02 | 0 | +0.00(+0.00%) |
Dec 11, 2003 | 15.00 | 15.03 | 14.90 | 15.02 | 5,100 | +0.15(+1.01%) |
Dec 10, 2003 | 14.90 | 14.90 | 14.90 | 14.87 | 3,400 | +0.03(+0.20%) |
Dec 09, 2003 | 14.89 | 14.89 | 14.84 | 14.84 | 1,600 | -0.11(-0.74%) |
Dec 08, 2003 | 15.05 | 15.05 | 14.95 | 14.95 | 3,500 | -0.16(-1.06%) |
Dec 05, 2003 | 15.30 | 15.30 | 15.11 | 15.11 | 8,100 | +0.22(+1.48%) |
Dec 04, 2003 | 14.89 | 14.89 | 14.89 | 14.89 | 0 | -0.02(-0.13%) |
Dec 03, 2003 | 15.00 | 15.00 | 14.90 | 14.91 | 2,300 | -0.09(-0.60%) |
Dec 02, 2003 | 14.95 | 14.98 | 14.90 | 15.00 | 8,500 | +0.13(+0.87%) |
Dec 01, 2003 | 14.98 | 14.98 | 14.87 | 14.87 | 1,900 | -0.11(-0.73%) |
Nov 28, 2003 | 14.98 | 14.98 | 14.98 | 14.98 | 100 | +0.09(+0.60%) |
Nov 26, 2003 | 14.89 | 14.89 | 14.89 | 14.89 | 0 | +0.04(+0.27%) |
Nov 25, 2003 | 14.85 | 14.85 | 14.85 | 14.85 | 0 | +0.00(+0.00%) |
Nov 24, 2003 | 14.94 | 14.94 | 14.85 | 14.85 | 6,300 | -0.01(-0.07%) |
Nov 21, 2003 | 14.80 | 14.87 | 14.86 | 14.86 | 3,200 | +0.06(+0.41%) |
Nov 20, 2003 | 14.83 | 14.83 | 14.83 | 14.80 | 5,900 | -0.10(-0.67%) |
Nov 19, 2003 | 15.00 | 15.00 | 14.90 | 14.90 | 12,300 | -0.05(-0.33%) |
Nov 18, 2003 | 14.95 | 14.95 | 14.95 | 14.95 | 100 | +0.15(+1.01%) |
Nov 17, 2003 | 15.18 | 15.18 | 14.80 | 14.80 | 16,700 | -0.30(-1.99%) |
Nov 14, 2003 | 15.00 | 15.10 | 14.98 | 15.10 | 4,500 | +0.03(+0.20%) |
Nov 13, 2003 | 15.07 | 15.07 | 15.07 | 15.07 | 0 | +0.00(+0.00%) |
Nov 12, 2003 | 15.07 | 15.07 | 15.07 | 15.07 | 1,200 | +0.06(+0.40%) |
Nov 11, 2003 | 15.17 | 15.18 | 15.01 | 15.01 | 2,600 | -0.14(-0.92%) |
Nov 10, 2003 | 15.30 | 15.30 | 15.15 | 15.15 | 2,200 | +0.15(+1.00%) |
Nov 07, 2003 | 15.00 | 15.00 | 15.00 | 15.00 | 200 | +0.16(+1.08%) |
Nov 06, 2003 | 14.75 | 14.84 | 14.75 | 14.84 | 4,200 | -0.16(-1.07%) |
Nov 05, 2003 | 14.55 | 15.00 | 14.55 | 15.00 | 9,700 | +0.45(+3.09%) |
Nov 04, 2003 | 14.55 | 14.55 | 14.55 | 14.55 | 3,600 | -0.08(-0.55%) |
Nov 03, 2003 | 14.63 | 14.63 | 14.63 | 14.63 | 0 | +0.03(+0.21%) |
Oct 31, 2003 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Oct 30, 2003 | 14.66 | 14.66 | 14.66 | 14.60 | 4,500 | -0.20(-1.35%) |
Oct 29, 2003 | 14.50 | 14.80 | 14.50 | 14.80 | 1,800 | +0.40(+2.78%) |
Oct 28, 2003 | 14.49 | 14.49 | 14.40 | 14.40 | 2,600 | -0.02(-0.14%) |
Oct 27, 2003 | 14.42 | 14.42 | 14.42 | 14.42 | 500 | +0.04(+0.28%) |
Oct 24, 2003 | 14.38 | 14.38 | 14.38 | 14.38 | 700 | +0.01(+0.07%) |
Oct 23, 2003 | 14.23 | 14.37 | 14.23 | 14.37 | 7,800 | +0.17(+1.20%) |
Oct 22, 2003 | 14.20 | 14.20 | 14.20 | 14.20 | 500 | +0.10(+0.71%) |
Oct 21, 2003 | 14.10 | 14.10 | 14.10 | 14.10 | 0 | -0.04(-0.28%) |
Oct 20, 2003 | 14.17 | 14.17 | 14.14 | 14.14 | 6,700 | -0.17(-1.19%) |
Oct 17, 2003 | 14.31 | 14.31 | 14.31 | 14.31 | 3,300 | +0.01(+0.07%) |
Oct 16, 2003 | 14.30 | 14.30 | 14.30 | 14.30 | 800 | +0.02(+0.14%) |
Oct 15, 2003 | 14.28 | 14.28 | 14.28 | 14.28 | 4,400 | -0.22(-1.52%) |
Oct 14, 2003 | 14.50 | 14.50 | 14.50 | 14.50 | 0 | +0.00(+0.00%) |
Oct 13, 2003 | 14.50 | 14.50 | 14.50 | 14.50 | 200 | +0.01(+0.07%) |
Oct 10, 2003 | 14.49 | 14.49 | 14.49 | 14.49 | 1,900 | +0.17(+1.19%) |
Oct 09, 2003 | 14.32 | 14.32 | 14.32 | 14.32 | 6,000 | -0.13(-0.90%) |
Oct 08, 2003 | 14.45 | 14.45 | 14.45 | 14.45 | 0 | +0.00(+0.00%) |
Oct 07, 2003 | 14.45 | 14.45 | 14.45 | 14.45 | 0 | +0.00(+0.00%) |
Oct 06, 2003 | 14.45 | 14.45 | 14.45 | 14.45 | 0 | +0.00(+0.00%) |
Oct 03, 2003 | 14.45 | 14.45 | 14.45 | 14.45 | 1,000 | -0.05(-0.34%) |
Oct 02, 2003 | 14.50 | 14.50 | 14.50 | 14.50 | 2,700 | +0.01(+0.07%) |
Oct 01, 2003 | 14.49 | 14.49 | 14.49 | 14.49 | 2,100 | +0.19(+1.33%) |
Sep 30, 2003 | 14.30 | 14.30 | 14.30 | 14.30 | 3,900 | -0.20(-1.38%) |
Sep 29, 2003 | 14.50 | 14.50 | 14.50 | 14.50 | 3,100 | +0.05(+0.35%) |
Sep 26, 2003 | 14.43 | 14.45 | 14.43 | 14.45 | 3,400 | +0.19(+1.33%) |
Sep 25, 2003 | 14.26 | 14.26 | 14.26 | 14.26 | 2,300 | +0.06(+0.42%) |
Sep 24, 2003 | 14.36 | 14.36 | 14.20 | 14.20 | 4,000 | -0.20(-1.39%) |
Sep 23, 2003 | 14.36 | 14.40 | 14.36 | 14.40 | 5,600 | +0.10(+0.70%) |
Sep 22, 2003 | 14.30 | 14.30 | 14.30 | 14.30 | 0 | +0.00(+0.00%) |
Sep 19, 2003 | 14.25 | 14.30 | 14.25 | 14.30 | 1,400 | +0.05(+0.35%) |
Sep 18, 2003 | 14.25 | 14.25 | 14.25 | 14.25 | 100 | +0.03(+0.21%) |
Sep 17, 2003 | 14.22 | 14.22 | 14.22 | 14.22 | 0 | +0.00(+0.00%) |
Sep 16, 2003 | 14.19 | 14.22 | 14.19 | 14.22 | 3,000 | +0.04(+0.28%) |
Sep 15, 2003 | 14.18 | 14.18 | 14.18 | 14.18 | 500 | +0.06(+0.42%) |
Sep 12, 2003 | 14.20 | 14.20 | 14.12 | 14.12 | 5,500 | -0.07(-0.49%) |
Sep 11, 2003 | 14.19 | 14.19 | 14.19 | 14.19 | 2,000 | +0.01(+0.07%) |
Sep 10, 2003 | 14.18 | 14.23 | 14.12 | 14.18 | 15,100 | +0.00(+0.00%) |
Sep 09, 2003 | 14.15 | 14.18 | 14.15 | 14.18 | 5,400 | +0.09(+0.64%) |
Sep 08, 2003 | 14.00 | 14.09 | 14.00 | 14.09 | 7,100 | +0.05(+0.36%) |
Sep 05, 2003 | 14.04 | 14.04 | 13.93 | 14.04 | 1,800 | -0.09(-0.64%) |
Sep 04, 2003 | 14.15 | 14.17 | 14.05 | 14.13 | 3,400 | -0.02(-0.14%) |
Sep 03, 2003 | 14.12 | 14.15 | 14.12 | 14.15 | 2,700 | +0.15(+1.07%) |
Sep 02, 2003 | 14.24 | 14.25 | 14.00 | 14.00 | 6,000 | -0.17(-1.20%) |
Aug 29, 2003 | 14.34 | 14.35 | 14.15 | 14.17 | 9,900 | -0.16(-1.12%) |
Aug 28, 2003 | 14.26 | 14.33 | 14.26 | 14.33 | 500 | +0.06(+0.42%) |
Aug 27, 2003 | 14.27 | 14.27 | 14.27 | 14.27 | 2,000 | -0.03(-0.21%) |
Aug 26, 2003 | 14.54 | 14.54 | 14.30 | 14.30 | 7,700 | -0.32(-2.19%) |
Aug 25, 2003 | 14.65 | 14.65 | 14.62 | 14.62 | 1,000 | -0.14(-0.95%) |
Aug 22, 2003 | 14.72 | 14.76 | 14.72 | 14.76 | 800 | +0.09(+0.61%) |
Aug 21, 2003 | 14.67 | 14.67 | 14.67 | 14.67 | 1,200 | -0.17(-1.15%) |
Aug 20, 2003 | 14.75 | 14.84 | 14.75 | 14.84 | 1,500 | +0.16(+1.09%) |
Aug 19, 2003 | 14.68 | 14.68 | 14.68 | 14.68 | 1,000 | -0.12(-0.81%) |
Aug 18, 2003 | 14.70 | 14.80 | 14.70 | 14.80 | 600 | +0.20(+1.37%) |
Aug 15, 2003 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Aug 14, 2003 | 14.90 | 14.90 | 14.60 | 14.60 | 4,900 | -0.30(-2.01%) |
Aug 13, 2003 | 15.03 | 15.03 | 14.90 | 14.90 | 2,600 | -0.15(-1.00%) |
Aug 12, 2003 | 15.02 | 15.05 | 15.02 | 15.05 | 2,000 | +0.10(+0.67%) |
Aug 11, 2003 | 14.95 | 14.95 | 14.95 | 14.95 | 700 | -0.10(-0.66%) |
Aug 08, 2003 | 14.95 | 15.05 | 14.95 | 15.05 | 4,000 | +0.25(+1.69%) |
Aug 07, 2003 | 14.80 | 14.80 | 14.80 | 14.80 | 0 | +0.00(+0.00%) |
Aug 06, 2003 | 14.90 | 14.90 | 14.80 | 14.80 | 400 | +0.00(+0.00%) |
Aug 05, 2003 | 14.94 | 14.95 | 14.80 | 14.80 | 2,600 | -0.10(-0.67%) |
Aug 04, 2003 | 14.91 | 14.91 | 14.90 | 14.90 | 4,000 | -0.09(-0.60%) |
Aug 01, 2003 | 15.00 | 15.00 | 14.99 | 14.99 | 900 | -0.01(-0.07%) |
Jul 31, 2003 | 14.77 | 15.00 | 14.77 | 15.00 | 2,300 | +0.20(+1.35%) |
Jul 30, 2003 | 14.84 | 14.85 | 14.71 | 14.80 | 2,000 | -0.04(-0.27%) |
Jul 29, 2003 | 14.81 | 14.84 | 14.81 | 14.84 | 4,300 | +0.00(+0.00%) |
Jul 28, 2003 | 14.90 | 14.90 | 14.74 | 14.84 | 14,200 | -0.08(-0.54%) |
Jul 25, 2003 | 14.94 | 14.99 | 14.91 | 14.92 | 7,400 | -0.07(-0.47%) |
Jul 24, 2003 | 15.18 | 15.20 | 14.99 | 14.99 | 17,600 | -0.20(-1.32%) |
Jul 23, 2003 | 15.25 | 15.25 | 15.19 | 15.19 | 800 | +0.00(+0.00%) |
Jul 22, 2003 | 15.20 | 15.21 | 15.19 | 15.19 | 4,900 | -0.06(-0.39%) |
Jul 21, 2003 | 15.55 | 15.55 | 15.25 | 15.25 | 2,800 | -0.30(-1.93%) |
Jul 18, 2003 | 15.86 | 15.86 | 15.55 | 15.55 | 2,500 | -0.35(-2.20%) |
Jul 17, 2003 | 15.97 | 15.97 | 15.90 | 15.90 | 2,700 | -0.17(-1.06%) |
Jul 16, 2003 | 15.99 | 16.08 | 15.80 | 16.07 | 4,900 | -0.03(-0.19%) |
Jul 15, 2003 | 16.10 | 16.10 | 16.10 | 16.10 | 1,000 | +0.06(+0.37%) |
Jul 14, 2003 | 16.11 | 16.30 | 16.04 | 16.04 | 7,400 | -0.24(-1.47%) |
Jul 11, 2003 | 16.28 | 16.29 | 16.28 | 16.28 | 3,200 | -0.12(-0.73%) |
Jul 10, 2003 | 16.55 | 16.55 | 16.40 | 16.40 | 4,000 | -0.15(-0.91%) |
Jul 09, 2003 | 16.01 | 16.55 | 16.00 | 16.55 | 9,500 | +0.43(+2.67%) |
Jul 08, 2003 | 16.00 | 16.15 | 16.00 | 16.12 | 5,900 | -0.12(-0.74%) |
Jul 07, 2003 | 16.35 | 16.35 | 16.24 | 16.24 | 1,800 | -0.02(-0.12%) |
Jul 03, 2003 | 16.26 | 16.26 | 16.26 | 16.26 | 300 | +0.06(+0.37%) |
Jul 02, 2003 | 16.30 | 16.30 | 16.20 | 16.20 | 1,700 | +0.08(+0.50%) |
Jul 01, 2003 | 16.35 | 16.35 | 16.00 | 16.12 | 6,600 | -0.28(-1.71%) |
Jun 30, 2003 | 16.80 | 16.80 | 16.40 | 16.40 | 2,400 | -0.30(-1.80%) |
Jun 27, 2003 | 16.55 | 16.70 | 16.55 | 16.70 | 2,700 | +0.01(+0.06%) |
Jun 26, 2003 | 16.51 | 16.69 | 16.51 | 16.69 | 1,500 | +0.19(+1.15%) |
Jun 25, 2003 | 16.51 | 16.51 | 16.50 | 16.50 | 1,300 | +0.00(+0.00%) |
Jun 24, 2003 | 16.52 | 16.52 | 16.50 | 16.50 | 7,000 | +0.00(+0.00%) |
Jun 23, 2003 | 16.45 | 16.50 | 16.35 | 16.50 | 9,300 | -0.09(-0.54%) |
Jun 20, 2003 | 16.50 | 16.59 | 16.50 | 16.59 | 1,500 | +0.09(+0.55%) |
Jun 19, 2003 | 16.39 | 16.50 | 16.39 | 16.50 | 1,200 | +0.15(+0.92%) |
Jun 18, 2003 | 16.25 | 16.35 | 16.25 | 16.35 | 1,800 | -0.05(-0.30%) |
Jun 17, 2003 | 16.29 | 16.40 | 16.29 | 16.40 | 11,200 | +0.26(+1.61%) |
Jun 16, 2003 | 16.26 | 16.40 | 16.13 | 16.14 | 9,800 | -0.16(-0.98%) |
Jun 13, 2003 | 16.25 | 16.30 | 16.25 | 16.30 | 2,400 | -0.10(-0.61%) |
Jun 12, 2003 | 16.36 | 16.40 | 16.15 | 16.40 | 6,300 | +0.09(+0.55%) |
Jun 11, 2003 | 16.28 | 16.45 | 16.27 | 16.31 | 3,300 | +0.06(+0.37%) |
Jun 10, 2003 | 16.25 | 16.25 | 16.25 | 16.25 | 600 | +0.11(+0.68%) |
Jun 09, 2003 | 16.10 | 16.14 | 16.00 | 16.14 | 4,700 | +0.14(+0.88%) |
Jun 06, 2003 | 16.00 | 16.00 | 16.00 | 16.00 | 500 | -0.10(-0.62%) |
Jun 05, 2003 | 16.10 | 16.10 | 16.10 | 16.10 | 0 | +0.00(+0.00%) |
Jun 04, 2003 | 16.20 | 16.20 | 16.10 | 16.10 | 1,000 | -0.05(-0.31%) |
Jun 03, 2003 | 16.14 | 16.20 | 16.14 | 16.15 | 2,000 | +0.15(+0.94%) |
Jun 02, 2003 | 16.15 | 16.25 | 15.80 | 16.00 | 19,400 | -0.30(-1.84%) |
May 30, 2003 | 16.20 | 16.30 | 16.20 | 16.30 | 1,100 | +0.20(+1.24%) |
May 29, 2003 | 15.90 | 16.10 | 15.90 | 16.10 | 8,700 | +0.20(+1.26%) |
May 28, 2003 | 15.76 | 15.90 | 15.71 | 15.90 | 4,700 | +0.10(+0.63%) |
May 27, 2003 | 15.85 | 15.87 | 15.70 | 15.80 | 14,000 | -0.18(-1.13%) |
May 23, 2003 | 15.93 | 15.98 | 15.93 | 15.98 | 1,900 | +0.05(+0.31%) |
May 22, 2003 | 15.90 | 15.93 | 15.75 | 15.93 | 7,700 | +0.14(+0.89%) |
May 21, 2003 | 15.86 | 15.86 | 15.79 | 15.79 | 2,100 | -0.16(-1.00%) |
May 20, 2003 | 16.03 | 16.14 | 15.94 | 15.95 | 9,500 | +0.13(+0.82%) |
May 19, 2003 | 15.88 | 15.88 | 15.82 | 15.82 | 4,500 | -0.01(-0.06%) |
May 16, 2003 | 15.95 | 16.20 | 15.75 | 15.83 | 10,200 | +0.02(+0.13%) |
May 15, 2003 | 15.70 | 15.85 | 15.70 | 15.81 | 6,600 | +0.12(+0.76%) |
May 14, 2003 | 15.68 | 15.70 | 15.62 | 15.69 | 4,100 | +0.10(+0.64%) |
May 13, 2003 | 15.59 | 15.59 | 15.59 | 15.59 | 600 | -0.01(-0.06%) |
May 12, 2003 | 15.70 | 15.70 | 15.60 | 15.60 | 1,400 | -0.05(-0.32%) |
May 09, 2003 | 15.72 | 15.72 | 15.60 | 15.65 | 1,300 | +0.03(+0.19%) |
May 08, 2003 | 15.62 | 15.62 | 15.62 | 15.62 | 0 | +0.00(+0.00%) |
May 07, 2003 | 15.72 | 15.72 | 15.62 | 15.62 | 1,000 | -0.08(-0.51%) |
May 06, 2003 | 15.31 | 15.70 | 15.31 | 15.70 | 10,800 | +0.32(+2.08%) |
May 05, 2003 | 15.38 | 15.38 | 15.38 | 15.38 | 600 | +0.03(+0.20%) |
May 02, 2003 | 15.35 | 15.35 | 15.35 | 15.35 | 500 | +0.10(+0.66%) |
May 01, 2003 | 15.28 | 15.28 | 15.25 | 15.25 | 3,000 | -0.10(-0.65%) |
Apr 30, 2003 | 15.34 | 15.35 | 15.34 | 15.35 | 2,300 | +0.10(+0.66%) |
Apr 29, 2003 | 15.25 | 15.25 | 15.25 | 15.25 | 200 | +0.00(+0.00%) |
Apr 28, 2003 | 15.28 | 15.28 | 15.25 | 15.25 | 800 | +0.00(+0.00%) |
Apr 25, 2003 | 15.25 | 15.25 | 15.25 | 15.25 | 0 | +0.00(+0.00%) |
Apr 24, 2003 | 15.30 | 15.30 | 15.21 | 15.25 | 4,100 | -0.15(-0.97%) |
Apr 23, 2003 | 15.38 | 15.40 | 15.30 | 15.40 | 3,100 | +0.06(+0.39%) |
Apr 22, 2003 | 15.30 | 15.34 | 15.30 | 15.34 | 1,000 | +0.04(+0.26%) |
Apr 21, 2003 | 15.30 | 15.30 | 15.30 | 15.30 | 200 | +0.00(+0.00%) |
Apr 17, 2003 | 15.30 | 15.30 | 15.30 | 15.30 | 300 | +0.00(+0.00%) |
Apr 16, 2003 | 15.30 | 15.30 | 15.30 | 15.30 | 0 | +0.00(+0.00%) |
Apr 15, 2003 | 15.16 | 15.30 | 15.16 | 15.30 | 4,400 | +0.03(+0.20%) |
Apr 14, 2003 | 15.27 | 15.27 | 15.27 | 15.27 | 1,800 | +0.04(+0.26%) |
Apr 11, 2003 | 15.23 | 15.23 | 15.23 | 15.23 | 800 | +0.07(+0.46%) |
Apr 10, 2003 | 15.16 | 15.16 | 15.16 | 15.16 | 2,100 | +0.06(+0.40%) |
Apr 09, 2003 | 15.10 | 15.10 | 15.10 | 15.10 | 200 | +0.00(+0.00%) |
Apr 08, 2003 | 15.10 | 15.10 | 15.10 | 15.10 | 0 | +0.00(+0.00%) |
Apr 07, 2003 | 15.10 | 15.10 | 15.10 | 15.10 | 3,500 | -0.01(-0.07%) |
Apr 04, 2003 | 15.38 | 15.38 | 15.11 | 15.11 | 2,200 | -0.19(-1.24%) |
Apr 03, 2003 | 15.23 | 15.30 | 15.23 | 15.30 | 5,900 | +0.10(+0.66%) |
Apr 02, 2003 | 15.15 | 15.20 | 15.15 | 15.20 | 1,700 | +0.15(+1.00%) |
Apr 01, 2003 | 15.10 | 15.10 | 15.05 | 15.05 | 1,000 | -0.15(-0.99%) |
Mar 31, 2003 | 15.20 | 15.20 | 15.20 | 15.20 | 200 | +0.10(+0.66%) |
Mar 28, 2003 | 15.10 | 15.10 | 15.10 | 15.10 | 300 | +0.15(+1.00%) |
Mar 27, 2003 | 14.95 | 15.15 | 14.95 | 14.95 | 3,900 | -0.10(-0.66%) |
Mar 26, 2003 | 15.00 | 15.05 | 15.00 | 15.05 | 3,200 | +0.06(+0.40%) |
Mar 25, 2003 | 14.90 | 14.99 | 14.90 | 14.99 | 1,600 | +0.19(+1.28%) |
Mar 24, 2003 | 14.80 | 14.80 | 14.80 | 14.80 | 0 | +0.00(+0.00%) |
Mar 21, 2003 | 14.95 | 14.95 | 14.80 | 14.80 | 6,100 | -0.15(-1.00%) |
Mar 20, 2003 | 14.85 | 15.00 | 14.85 | 14.95 | 2,100 | +0.15(+1.01%) |
Mar 19, 2003 | 14.80 | 14.80 | 14.80 | 14.80 | 0 | +0.00(+0.00%) |
Mar 18, 2003 | 14.65 | 14.80 | 14.65 | 14.80 | 2,000 | +0.25(+1.72%) |
Mar 17, 2003 | 14.65 | 14.65 | 14.45 | 14.55 | 8,700 | -0.10(-0.68%) |
Mar 14, 2003 | 14.85 | 14.90 | 14.65 | 14.65 | 2,600 | -0.30(-2.01%) |
Mar 13, 2003 | 15.00 | 15.05 | 14.95 | 14.95 | 1,300 | -0.15(-0.99%) |
Mar 12, 2003 | 15.15 | 15.15 | 14.89 | 15.10 | 12,200 | +0.10(+0.67%) |
Mar 11, 2003 | 15.00 | 15.23 | 14.95 | 15.00 | 14,200 | +0.05(+0.33%) |
Mar 10, 2003 | 14.95 | 14.95 | 14.86 | 14.95 | 2,200 | -0.09(-0.60%) |
Mar 07, 2003 | 15.00 | 15.06 | 15.00 | 15.04 | 4,400 | -0.03(-0.20%) |
Mar 06, 2003 | 15.20 | 15.20 | 15.00 | 15.07 | 5,300 | +0.07(+0.47%) |
Mar 05, 2003 | 15.05 | 15.05 | 15.00 | 15.00 | 17,400 | +0.01(+0.07%) |
Mar 04, 2003 | 14.99 | 15.04 | 14.99 | 14.99 | 4,600 | +0.00(+0.00%) |