Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 20.50 | 20.55 | 20.28 | 20.55 | 558,099 | +0.10(+0.48%) |
Jan 29, 2004 | 20.41 | 20.45 | 20.26 | 20.45 | 564,422 | -0.04(-0.21%) |
Jan 28, 2004 | 20.62 | 20.63 | 20.46 | 20.50 | 1,190,206 | -0.23(-1.13%) |
Jan 27, 2004 | 20.32 | 20.79 | 20.15 | 20.73 | 632,106 | +0.37(+1.80%) |
Jan 26, 2004 | 19.90 | 20.45 | 19.57 | 20.36 | 685,036 | +0.47(+2.34%) |
Jan 23, 2004 | 19.47 | 19.90 | 19.43 | 19.90 | 614,073 | +0.47(+2.42%) |
Jan 22, 2004 | 19.34 | 19.78 | 19.24 | 19.43 | 255,512 | +0.09(+0.44%) |
Jan 21, 2004 | 19.14 | 19.34 | 19.02 | 19.34 | 139,583 | +0.29(+1.52%) |
Jan 20, 2004 | 19.39 | 19.39 | 18.99 | 19.05 | 396,501 | -0.33(-1.72%) |
Jan 16, 2004 | 19.30 | 19.39 | 19.20 | 19.39 | 400,482 | +0.17(+0.89%) |
Jan 15, 2004 | 19.32 | 19.39 | 19.17 | 19.21 | 268,862 | -0.10(-0.53%) |
Jan 14, 2004 | 19.21 | 19.32 | 19.17 | 19.32 | 327,177 | +0.15(+0.78%) |
Jan 13, 2004 | 18.88 | 19.17 | 18.76 | 19.17 | 350,832 | +0.25(+1.31%) |
Jan 12, 2004 | 18.88 | 19.06 | 18.78 | 18.92 | 672,155 | -0.18(-0.92%) |
Jan 09, 2004 | 18.98 | 19.19 | 18.92 | 19.09 | 385,025 | +0.12(+0.61%) |
Jan 08, 2004 | 19.03 | 19.03 | 18.96 | 18.98 | 482,218 | -0.07(-0.36%) |
Jan 07, 2004 | 18.85 | 19.06 | 18.85 | 19.05 | 401,185 | +0.26(+1.39%) |
Jan 06, 2004 | 18.74 | 18.85 | 18.66 | 18.79 | 513,367 | +0.11(+0.57%) |
Jan 05, 2004 | 18.89 | 19.00 | 18.60 | 18.68 | 736,794 | +0.06(+0.34%) |
Jan 02, 2004 | 18.96 | 18.96 | 18.52 | 18.62 | 259,962 | -0.38(-2.02%) |
Dec 31, 2003 | 18.88 | 19.04 | 18.60 | 19.00 | 417,813 | +0.12(+0.66%) |
Dec 30, 2003 | 18.62 | 18.88 | 18.59 | 18.88 | 248,720 | +0.30(+1.63%) |
Dec 29, 2003 | 18.45 | 18.60 | 18.41 | 18.57 | 483,857 | +0.10(+0.55%) |
Dec 26, 2003 | 18.52 | 18.68 | 18.47 | 18.47 | 106,795 | -0.05(-0.28%) |
Dec 24, 2003 | 18.41 | 18.53 | 18.38 | 18.52 | 201,646 | +0.13(+0.72%) |
Dec 23, 2003 | 18.45 | 18.45 | 18.31 | 18.39 | 558,802 | -0.12(-0.65%) |
Dec 22, 2003 | 18.49 | 18.57 | 18.40 | 18.51 | 691,125 | -0.04(-0.23%) |
Dec 19, 2003 | 18.72 | 18.74 | 18.51 | 18.55 | 476,597 | -0.11(-0.57%) |
Dec 18, 2003 | 18.88 | 18.88 | 18.66 | 18.66 | 341,229 | -0.20(-1.04%) |
Dec 17, 2003 | 18.83 | 19.21 | 18.84 | 18.86 | 868,180 | +0.03(+0.14%) |
Dec 16, 2003 | 18.60 | 18.84 | 18.56 | 18.83 | 541,002 | +0.17(+0.92%) |
Dec 15, 2003 | 18.62 | 18.69 | 18.59 | 18.66 | 533,508 | +0.22(+1.18%) |
Dec 12, 2003 | 18.21 | 18.46 | 18.21 | 18.44 | 466,058 | +0.21(+1.17%) |
Dec 11, 2003 | 18.15 | 18.25 | 18.01 | 18.23 | 825,322 | +0.08(+0.45%) |
Dec 10, 2003 | 18.25 | 18.25 | 18.06 | 18.15 | 159,256 | -0.09(-0.51%) |
Dec 09, 2003 | 18.21 | 18.24 | 18.06 | 18.24 | 267,222 | +0.07(+0.40%) |
Dec 08, 2003 | 18.22 | 18.23 | 18.09 | 18.17 | 220,616 | -0.09(-0.47%) |
Dec 05, 2003 | 18.22 | 18.29 | 18.20 | 18.25 | 231,389 | +0.03(+0.16%) |
Dec 04, 2003 | 18.27 | 18.29 | 18.15 | 18.22 | 276,356 | -0.00(-0.02%) |
Dec 03, 2003 | 18.17 | 18.26 | 18.15 | 18.23 | 388,304 | +0.07(+0.40%) |
Dec 02, 2003 | 18.06 | 18.16 | 18.00 | 18.16 | 447,556 | +0.06(+0.31%) |
Dec 01, 2003 | 18.06 | 18.21 | 18.04 | 18.10 | 571,917 | +0.08(+0.45%) |
Nov 28, 2003 | 17.95 | 18.04 | 17.87 | 18.02 | 217,806 | +0.13(+0.72%) |
Nov 26, 2003 | 17.83 | 17.91 | 17.76 | 17.89 | 343,806 | +0.09(+0.48%) |
Nov 25, 2003 | 17.71 | 17.81 | 17.68 | 17.81 | 411,490 | +0.15(+0.87%) |
Nov 24, 2003 | 17.63 | 17.70 | 17.55 | 17.65 | 230,453 | +0.12(+0.71%) |
Nov 21, 2003 | 17.57 | 17.62 | 17.34 | 17.53 | 299,073 | +0.02(+0.12%) |
Nov 20, 2003 | 17.81 | 17.81 | 17.48 | 17.51 | 380,107 | -0.30(-1.68%) |
Nov 19, 2003 | 18.17 | 18.18 | 17.77 | 17.81 | 642,177 | -0.34(-1.86%) |
Nov 18, 2003 | 17.97 | 18.19 | 17.97 | 18.14 | 696,746 | +0.17(+0.95%) |
Nov 17, 2003 | 17.91 | 17.97 | 17.85 | 17.97 | 423,902 | -0.12(-0.66%) |
Nov 14, 2003 | 18.00 | 18.17 | 17.98 | 18.09 | 511,961 | +0.16(+0.88%) |
Nov 13, 2003 | 17.89 | 17.93 | 17.77 | 17.93 | 419,218 | +0.02(+0.12%) |
Nov 12, 2003 | 17.60 | 17.91 | 17.55 | 17.91 | 436,081 | +0.04(+0.24%) |
Nov 11, 2003 | 17.87 | 17.86 | 17.72 | 17.87 | 494,865 | +0.00(+0.00%) |
Nov 10, 2003 | 17.91 | 17.93 | 17.86 | 17.87 | 597,679 | -0.04(-0.24%) |
Nov 07, 2003 | 17.64 | 17.91 | 17.64 | 17.91 | 437,017 | +0.26(+1.50%) |
Nov 06, 2003 | 17.68 | 17.70 | 17.68 | 17.65 | 308,207 | +0.01(+0.07%) |
Nov 05, 2003 | 17.50 | 17.61 | 17.43 | 17.63 | 524,140 | +0.17(+0.98%) |
Nov 04, 2003 | 17.50 | 17.50 | 17.31 | 17.46 | 860,452 | -0.04(-0.22%) |
Nov 03, 2003 | 17.23 | 17.50 | 17.23 | 17.50 | 352,939 | +0.42(+2.45%) |
Oct 31, 2003 | 17.10 | 17.15 | 17.01 | 17.08 | 424,136 | +0.09(+0.55%) |
Oct 30, 2003 | 17.02 | 17.02 | 16.89 | 16.99 | 214,293 | +0.04(+0.23%) |
Oct 29, 2003 | 16.87 | 16.95 | 16.84 | 16.95 | 268,159 | +0.13(+0.79%) |
Oct 28, 2003 | 16.87 | 16.93 | 16.73 | 16.82 | 1,849,246 | -0.32(-1.89%) |
Oct 27, 2003 | 16.91 | 17.31 | 16.91 | 17.14 | 239,586 | +0.28(+1.65%) |
Oct 24, 2003 | 16.93 | 16.95 | 16.85 | 16.87 | 488,073 | -0.03(-0.20%) |
Oct 23, 2003 | 16.97 | 16.98 | 16.77 | 16.90 | 839,842 | -0.12(-0.68%) |
Oct 22, 2003 | 17.07 | 17.08 | 16.99 | 17.02 | 431,162 | -0.05(-0.28%) |
Oct 21, 2003 | 16.99 | 17.11 | 16.99 | 17.06 | 398,374 | +0.13(+0.78%) |
Oct 20, 2003 | 17.10 | 17.17 | 16.93 | 16.93 | 163,706 | -0.06(-0.38%) |
Oct 17, 2003 | 17.38 | 17.40 | 16.99 | 16.99 | 290,642 | -0.32(-1.83%) |
Oct 16, 2003 | 17.19 | 17.33 | 17.24 | 17.31 | 334,438 | +0.12(+0.72%) |
Oct 15, 2003 | 17.72 | 17.72 | 17.19 | 17.19 | 644,519 | -0.01(-0.07%) |
Oct 14, 2003 | 17.05 | 17.20 | 17.03 | 17.20 | 348,724 | +0.15(+0.88%) |
Oct 13, 2003 | 16.97 | 17.03 | 16.93 | 17.05 | 242,631 | +0.15(+0.88%) |
Oct 10, 2003 | 17.05 | 17.05 | 16.90 | 16.90 | 207,267 | -0.15(-0.88%) |
Oct 09, 2003 | 16.90 | 17.04 | 16.89 | 17.05 | 422,263 | +0.21(+1.27%) |
Oct 08, 2003 | 16.97 | 17.02 | 16.77 | 16.84 | 299,776 | -0.14(-0.80%) |
Oct 07, 2003 | 16.94 | 17.00 | 16.88 | 16.97 | 541,471 | +0.03(+0.18%) |
Oct 06, 2003 | 16.76 | 16.91 | 16.74 | 16.94 | 363,010 | +0.16(+0.97%) |
Oct 03, 2003 | 16.59 | 16.93 | 16.57 | 16.78 | 490,883 | +0.26(+1.55%) |
Oct 02, 2003 | 16.43 | 16.52 | 16.41 | 16.52 | 430,226 | +0.17(+1.04%) |
Oct 01, 2003 | 16.25 | 16.35 | 16.20 | 16.35 | 652,013 | +0.23(+1.46%) |
Sep 30, 2003 | 15.90 | 16.28 | 15.90 | 16.12 | 836,329 | +0.21(+1.34%) |
Sep 29, 2003 | 15.84 | 15.99 | 15.88 | 15.91 | 237,947 | +0.06(+0.40%) |
Sep 26, 2003 | 15.91 | 16.04 | 15.81 | 15.84 | 463,950 | -0.04(-0.27%) |
Sep 25, 2003 | 15.74 | 15.89 | 15.67 | 15.88 | 537,958 | +0.17(+1.09%) |
Sep 24, 2003 | 15.75 | 15.80 | 15.71 | 15.71 | 363,947 | -0.04(-0.27%) |
Sep 23, 2003 | 15.58 | 15.80 | 15.67 | 15.76 | 661,381 | +0.17(+1.10%) |
Sep 22, 2003 | 15.71 | 15.80 | 15.58 | 15.58 | 490,415 | -0.13(-0.82%) |
Sep 19, 2003 | 15.65 | 15.76 | 15.65 | 15.71 | 883,637 | +0.02(+0.14%) |
Sep 18, 2003 | 15.67 | 15.74 | 15.67 | 15.69 | 331,159 | -0.06(-0.38%) |
Sep 17, 2003 | 15.84 | 15.84 | 15.71 | 15.75 | 404,464 | -0.05(-0.30%) |
Sep 16, 2003 | 15.84 | 15.91 | 15.80 | 15.80 | 510,322 | +0.02(+0.14%) |
Sep 15, 2003 | 15.92 | 15.93 | 15.77 | 15.78 | 500,017 | -0.06(-0.35%) |
Sep 12, 2003 | 15.65 | 15.92 | 15.65 | 15.83 | 816,890 | -0.32(-2.01%) |
Sep 11, 2003 | 16.00 | 16.16 | 16.00 | 16.16 | 159,490 | +0.20(+1.26%) |
Sep 10, 2003 | 16.08 | 16.10 | 15.85 | 15.96 | 262,070 | -0.16(-1.01%) |
Sep 09, 2003 | 16.18 | 16.18 | 16.06 | 16.12 | 359,497 | -0.11(-0.66%) |
Sep 08, 2003 | 16.25 | 16.30 | 16.20 | 16.23 | 231,858 | +0.00(+0.00%) |
Sep 05, 2003 | 16.41 | 16.41 | 16.31 | 16.23 | 557,396 | -0.19(-1.14%) |
Sep 04, 2003 | 16.42 | 16.61 | 16.39 | 16.41 | 286,895 | +0.09(+0.55%) |
Sep 03, 2003 | 16.16 | 16.48 | 16.10 | 16.32 | 338,887 | +0.16(+1.00%) |
Sep 02, 2003 | 15.80 | 16.16 | 15.73 | 16.16 | 359,029 | +0.28(+1.75%) |
Aug 29, 2003 | 15.71 | 15.89 | 15.71 | 15.88 | 333,969 | +0.19(+1.20%) |
Aug 28, 2003 | 15.75 | 15.78 | 15.67 | 15.70 | 226,237 | -0.06(-0.35%) |
Aug 27, 2003 | 15.65 | 15.75 | 15.59 | 15.75 | 326,709 | +0.17(+1.07%) |
Aug 26, 2003 | 15.27 | 15.58 | 15.19 | 15.58 | 507,277 | +0.31(+2.04%) |
Aug 25, 2003 | 15.37 | 15.38 | 15.06 | 15.27 | 524,843 | -0.18(-1.19%) |
Aug 22, 2003 | 15.63 | 15.67 | 15.45 | 15.46 | 302,586 | -0.13(-0.82%) |
Aug 21, 2003 | 15.71 | 15.76 | 15.56 | 15.58 | 319,449 | -0.10(-0.65%) |
Aug 20, 2003 | 15.67 | 15.69 | 15.58 | 15.69 | 248,018 | +0.04(+0.25%) |
Aug 19, 2003 | 15.76 | 15.78 | 15.62 | 15.65 | 433,973 | -0.09(-0.54%) |
Aug 18, 2003 | 15.64 | 15.84 | 15.61 | 15.73 | 234,434 | -0.15(-0.94%) |
Aug 15, 2003 | 15.91 | 15.92 | 15.78 | 15.88 | 235,839 | +0.00(+0.00%) |
Aug 14, 2003 | 15.91 | 15.95 | 15.88 | 15.88 | 453,411 | -0.02(-0.13%) |
Aug 13, 2003 | 16.01 | 16.01 | 15.91 | 15.91 | 159,256 | -0.07(-0.45%) |
Aug 12, 2003 | 16.10 | 16.10 | 15.94 | 15.98 | 810,801 | -0.01(-0.08%) |
Aug 11, 2003 | 15.86 | 16.12 | 15.86 | 15.99 | 233,497 | +0.04(+0.27%) |
Aug 08, 2003 | 15.97 | 16.00 | 15.88 | 15.95 | 306,802 | +0.04(+0.27%) |
Aug 07, 2003 | 15.71 | 15.91 | 15.67 | 15.91 | 229,984 | +0.15(+0.95%) |
Aug 06, 2003 | 15.76 | 15.76 | 15.67 | 15.76 | 256,215 | -0.03(-0.16%) |
Aug 05, 2003 | 15.80 | 15.82 | 15.65 | 15.78 | 322,493 | -0.01(-0.05%) |
Aug 04, 2003 | 15.76 | 15.80 | 15.67 | 15.79 | 539,129 | +0.06(+0.35%) |
Aug 01, 2003 | 15.94 | 15.94 | 15.70 | 15.73 | 380,107 | -0.20(-1.29%) |
Jul 31, 2003 | 16.08 | 16.08 | 15.85 | 15.94 | 268,627 | -0.07(-0.45%) |
Jul 30, 2003 | 15.73 | 16.03 | 15.73 | 16.01 | 311,954 | +0.35(+2.21%) |
Jul 29, 2003 | 15.67 | 15.73 | 15.61 | 15.67 | 444,512 | +0.06(+0.38%) |
Jul 28, 2003 | 15.71 | 15.73 | 15.54 | 15.61 | 489,244 | -0.11(-0.68%) |
Jul 25, 2003 | 15.71 | 15.77 | 15.58 | 15.71 | 232,092 | +0.06(+0.41%) |
Jul 24, 2003 | 15.51 | 15.67 | 15.51 | 15.65 | 280,806 | +0.16(+1.02%) |
Jul 23, 2003 | 15.50 | 15.54 | 15.44 | 15.49 | 246,144 | -0.01(-0.05%) |
Jul 22, 2003 | 15.44 | 15.50 | 15.42 | 15.50 | 303,992 | +0.13(+0.83%) |
Jul 21, 2003 | 15.41 | 15.46 | 15.27 | 15.37 | 206,564 | +0.00(+0.00%) |
Jul 18, 2003 | 15.24 | 15.46 | 15.24 | 15.37 | 311,486 | +0.09(+0.56%) |
Jul 17, 2003 | 15.71 | 15.71 | 15.15 | 15.29 | 670,047 | -0.41(-2.61%) |
Jul 16, 2003 | 15.68 | 15.71 | 15.56 | 15.70 | 273,077 | +0.02(+0.14%) |
Jul 15, 2003 | 15.73 | 15.76 | 15.67 | 15.67 | 255,512 | -0.06(-0.35%) |
Jul 14, 2003 | 15.67 | 15.91 | 15.67 | 15.73 | 229,516 | +0.08(+0.52%) |
Jul 11, 2003 | 15.38 | 15.80 | 15.38 | 15.65 | 555,991 | +0.35(+2.26%) |
Jul 10, 2003 | 15.51 | 15.51 | 15.19 | 15.30 | 388,304 | -0.22(-1.40%) |
Jul 09, 2003 | 15.76 | 15.76 | 15.29 | 15.52 | 424,136 | -0.24(-1.54%) |
Jul 08, 2003 | 15.86 | 15.86 | 15.64 | 15.76 | 308,676 | -0.07(-0.46%) |
Jul 07, 2003 | 15.58 | 15.84 | 15.58 | 15.84 | 422,731 | +0.26(+1.67%) |
Jul 03, 2003 | 15.48 | 15.58 | 15.39 | 15.58 | 205,159 | +0.06(+0.36%) |
Jul 02, 2003 | 15.21 | 15.58 | 15.21 | 15.52 | 575,196 | +0.31(+2.05%) |
Jul 01, 2003 | 15.05 | 15.21 | 15.01 | 15.21 | 544,047 | +0.21(+1.39%) |
Jun 30, 2003 | 14.86 | 15.00 | 14.86 | 15.00 | 2,857,244 | +0.08(+0.54%) |
Jun 27, 2003 | 14.92 | 14.97 | 14.87 | 14.92 | 625,549 | +0.01(+0.09%) |
Jun 26, 2003 | 14.60 | 14.91 | 14.56 | 14.91 | 500,954 | +0.35(+2.37%) |
Jun 25, 2003 | 14.37 | 14.60 | 14.34 | 14.56 | 501,657 | +0.22(+1.55%) |
Jun 24, 2003 | 14.41 | 14.41 | 14.20 | 14.34 | 1,337,986 | -0.07(-0.50%) |
Jun 23, 2003 | 14.65 | 14.65 | 14.35 | 14.41 | 684,099 | -0.22(-1.52%) |
Jun 20, 2003 | 14.74 | 14.79 | 14.60 | 14.63 | 828,132 | -0.03(-0.20%) |
Jun 19, 2003 | 14.77 | 14.86 | 14.59 | 14.66 | 495,567 | -0.06(-0.38%) |
Jun 18, 2003 | 14.97 | 14.97 | 14.66 | 14.72 | 570,980 | -0.31(-2.05%) |
Jun 17, 2003 | 15.13 | 15.17 | 14.99 | 15.03 | 568,404 | -0.17(-1.10%) |
Jun 16, 2003 | 15.04 | 15.20 | 15.03 | 15.19 | 446,620 | +0.16(+1.05%) |
Jun 13, 2003 | 15.35 | 15.35 | 15.01 | 15.03 | 433,036 | -0.27(-1.79%) |
Jun 12, 2003 | 15.58 | 15.58 | 15.31 | 15.31 | 675,433 | -0.26(-1.70%) |
Jun 11, 2003 | 15.58 | 15.59 | 15.44 | 15.57 | 666,768 | +0.02(+0.11%) |
Jun 10, 2003 | 15.19 | 15.56 | 15.19 | 15.56 | 302,821 | +0.38(+2.48%) |
Jun 09, 2003 | 15.26 | 15.28 | 15.12 | 15.18 | 556,928 | -0.09(-0.61%) |
Jun 06, 2003 | 15.22 | 15.38 | 15.20 | 15.27 | 458,798 | +0.09(+0.62%) |
Jun 05, 2003 | 15.13 | 15.24 | 15.05 | 15.18 | 423,200 | +0.07(+0.48%) |
Jun 04, 2003 | 15.00 | 15.14 | 14.97 | 15.11 | 336,077 | +0.11(+0.74%) |
Jun 03, 2003 | 14.93 | 15.04 | 14.86 | 15.00 | 516,645 | +0.07(+0.49%) |
Jun 02, 2003 | 14.79 | 15.00 | 14.79 | 14.92 | 684,567 | +0.19(+1.30%) |
May 30, 2003 | 14.58 | 14.74 | 14.51 | 14.73 | 801,902 | +0.20(+1.35%) |
May 29, 2003 | 14.65 | 14.83 | 14.35 | 14.53 | 898,860 | -0.26(-1.76%) |
May 28, 2003 | 14.94 | 15.02 | 14.77 | 14.79 | 602,831 | -0.14(-0.94%) |
May 27, 2003 | 15.09 | 15.11 | 14.90 | 14.94 | 522,032 | -0.16(-1.05%) |
May 23, 2003 | 14.94 | 15.19 | 14.88 | 15.09 | 345,913 | +0.09(+0.57%) |
May 22, 2003 | 14.97 | 15.01 | 14.91 | 15.01 | 407,274 | +0.05(+0.31%) |
May 21, 2003 | 14.82 | 14.97 | 14.77 | 14.96 | 278,230 | +0.16(+1.10%) |
May 20, 2003 | 14.63 | 14.97 | 14.63 | 14.80 | 732,812 | +0.18(+1.23%) |
May 19, 2003 | 14.47 | 14.73 | 14.36 | 14.62 | 448,025 | +0.11(+0.77%) |
May 16, 2003 | 14.54 | 14.60 | 14.47 | 14.51 | 543,344 | -0.23(-1.54%) |
May 15, 2003 | 14.50 | 14.78 | 14.50 | 14.74 | 1,104,723 | +0.26(+1.80%) |
May 14, 2003 | 14.56 | 14.60 | 14.45 | 14.47 | 762,322 | -0.08(-0.56%) |
May 13, 2003 | 14.73 | 15.01 | 14.56 | 14.56 | 1,285,525 | +0.10(+0.68%) |
May 12, 2003 | 14.47 | 14.49 | 14.26 | 14.46 | 376,125 | +0.00(+0.03%) |
May 09, 2003 | 14.42 | 14.46 | 14.40 | 14.45 | 308,676 | +0.03(+0.21%) |
May 08, 2003 | 14.44 | 14.45 | 14.36 | 14.42 | 366,991 | -0.01(-0.06%) |
May 07, 2003 | 14.56 | 14.57 | 14.41 | 14.43 | 292,750 | -0.19(-1.31%) |
May 06, 2003 | 14.47 | 14.67 | 14.45 | 14.62 | 384,556 | +0.15(+1.03%) |
May 05, 2003 | 14.46 | 14.50 | 14.33 | 14.47 | 428,586 | +0.10(+0.71%) |
May 02, 2003 | 14.18 | 14.45 | 14.18 | 14.37 | 625,783 | +0.22(+1.57%) |
May 01, 2003 | 14.11 | 14.24 | 13.88 | 14.15 | 556,694 | +0.06(+0.42%) |
Apr 30, 2003 | 14.22 | 14.24 | 13.96 | 14.09 | 800,965 | -0.10(-0.69%) |
Apr 29, 2003 | 14.33 | 14.42 | 14.15 | 14.19 | 219,679 | -0.04(-0.27%) |
Apr 28, 2003 | 14.23 | 14.29 | 14.13 | 14.23 | 470,508 | -0.00(-0.03%) |
Apr 25, 2003 | 14.18 | 14.30 | 14.12 | 14.23 | 798,857 | +0.08(+0.54%) |
Apr 24, 2003 | 14.35 | 14.39 | 14.15 | 14.15 | 396,267 | -0.19(-1.34%) |
Apr 23, 2003 | 14.28 | 14.43 | 14.24 | 14.35 | 243,802 | +0.09(+0.60%) |
Apr 22, 2003 | 14.09 | 14.34 | 14.07 | 14.26 | 531,634 | +0.17(+1.21%) |
Apr 21, 2003 | 14.09 | 14.09 | 13.96 | 14.09 | 498,846 | +0.00(+0.00%) |
Apr 17, 2003 | 13.97 | 14.09 | 13.90 | 14.09 | 357,389 | +0.14(+1.01%) |
Apr 16, 2003 | 13.96 | 13.96 | 13.77 | 13.95 | 1,076,619 | -0.00(-0.03%) |
Apr 15, 2003 | 14.01 | 14.05 | 13.94 | 13.95 | 575,664 | -0.12(-0.82%) |
Apr 14, 2003 | 13.98 | 14.09 | 13.96 | 14.07 | 383,385 | +0.13(+0.92%) |
Apr 11, 2003 | 14.05 | 14.09 | 13.85 | 13.94 | 232,326 | -0.10(-0.70%) |
Apr 10, 2003 | 14.09 | 14.09 | 13.95 | 14.04 | 420,858 | -0.05(-0.36%) |
Apr 09, 2003 | 14.03 | 14.18 | 13.97 | 14.09 | 503,062 | +0.06(+0.46%) |
Apr 08, 2003 | 13.92 | 14.05 | 13.77 | 14.03 | 642,411 | +0.15(+1.08%) |
Apr 07, 2003 | 13.81 | 14.01 | 13.75 | 13.88 | 304,694 | +0.15(+1.09%) |
Apr 04, 2003 | 13.92 | 14.05 | 13.73 | 13.73 | 338,887 | -0.21(-1.50%) |
Apr 03, 2003 | 14.01 | 14.06 | 13.85 | 13.94 | 297,902 | -0.07(-0.49%) |
Apr 02, 2003 | 13.88 | 14.09 | 13.88 | 14.01 | 523,671 | +0.17(+1.20%) |
Apr 01, 2003 | 13.56 | 13.86 | 13.54 | 13.84 | 652,248 | +0.31(+2.30%) |
Mar 31, 2003 | 13.73 | 13.75 | 13.53 | 13.53 | 510,322 | -0.20(-1.46%) |
Mar 28, 2003 | 13.77 | 13.82 | 13.68 | 13.73 | 530,698 | -0.02(-0.15%) |
Mar 27, 2003 | 13.88 | 13.89 | 13.71 | 13.75 | 205,393 | -0.13(-0.95%) |
Mar 26, 2003 | 13.90 | 13.94 | 13.81 | 13.88 | 793,939 | +0.00(+0.03%) |
Mar 25, 2003 | 13.85 | 13.90 | 13.83 | 13.88 | 910,570 | +0.03(+0.22%) |
Mar 24, 2003 | 14.09 | 14.09 | 13.66 | 13.85 | 428,820 | -0.32(-2.23%) |
Mar 21, 2003 | 14.15 | 14.22 | 14.04 | 14.16 | 632,340 | +0.08(+0.58%) |
Mar 20, 2003 | 14.07 | 14.12 | 13.88 | 14.08 | 584,798 | +0.01(+0.09%) |
Mar 19, 2003 | 13.88 | 14.07 | 13.77 | 14.07 | 441,233 | +0.23(+1.70%) |
Mar 18, 2003 | 13.81 | 13.83 | 13.71 | 13.83 | 423,200 | +0.02(+0.15%) |
Mar 17, 2003 | 13.41 | 13.83 | 13.40 | 13.81 | 754,827 | +0.36(+2.70%) |
Mar 14, 2003 | 13.47 | 13.52 | 13.38 | 13.45 | 859,046 | +0.00(+0.03%) |
Mar 13, 2003 | 13.42 | 13.46 | 13.35 | 13.45 | 352,471 | +0.07(+0.51%) |
Mar 12, 2003 | 13.36 | 13.45 | 13.28 | 13.38 | 331,627 | -0.03(-0.22%) |
Mar 11, 2003 | 13.49 | 13.56 | 13.37 | 13.41 | 410,319 | -0.07(-0.51%) |
Mar 10, 2003 | 13.65 | 13.65 | 13.45 | 13.48 | 463,716 | -0.11(-0.79%) |
Mar 07, 2003 | 13.49 | 13.60 | 13.49 | 13.58 | 555,054 | +0.02(+0.13%) |
Mar 06, 2003 | 13.54 | 13.62 | 13.53 | 13.57 | 414,534 | +0.04(+0.32%) |
Mar 05, 2003 | 13.48 | 13.60 | 13.46 | 13.52 | 676,136 | -0.00(-0.03%) |
Mar 04, 2003 | 13.62 | 13.64 | 13.49 | 13.53 | 970,526 | -0.09(-0.69%) |
Mar 03, 2003 | 13.69 | 13.77 | 13.54 | 13.62 | 812,909 | -0.11(-0.78%) |
Feb 28, 2003 | 13.66 | 13.79 | 13.54 | 13.73 | 1,692,565 | +0.06(+0.47%) |
Feb 27, 2003 | 13.51 | 13.72 | 13.51 | 13.66 | 745,225 | +0.18(+1.30%) |
Feb 26, 2003 | 13.51 | 13.53 | 13.43 | 13.49 | 485,965 | -0.00(-0.03%) |
Feb 25, 2003 | 13.45 | 13.51 | 13.32 | 13.49 | 581,753 | +0.04(+0.32%) |
Feb 24, 2003 | 13.45 | 13.48 | 13.34 | 13.45 | 402,824 | +0.00(+0.00%) |
Feb 21, 2003 | 13.28 | 13.54 | 13.25 | 13.45 | 513,132 | +0.21(+1.61%) |
Feb 20, 2003 | 13.10 | 13.24 | 13.10 | 13.24 | 531,869 | -0.12(-0.86%) |
Feb 19, 2003 | 13.28 | 13.41 | 13.21 | 13.35 | 534,679 | +0.05(+0.38%) |
Feb 18, 2003 | 13.34 | 13.43 | 13.28 | 13.30 | 815,485 | +0.26(+1.96%) |
Feb 14, 2003 | 13.00 | 13.13 | 12.98 | 13.04 | 397,203 | +0.05(+0.36%) |
Feb 13, 2003 | 13.09 | 13.09 | 12.88 | 13.00 | 484,092 | +0.04(+0.33%) |
Feb 12, 2003 | 13.00 | 13.10 | 12.94 | 12.95 | 237,479 | -0.05(-0.36%) |
Feb 11, 2003 | 13.09 | 13.11 | 12.95 | 13.00 | 378,233 | -0.06(-0.43%) |
Feb 10, 2003 | 12.85 | 13.06 | 12.85 | 13.06 | 289,471 | +0.21(+1.66%) |
Feb 07, 2003 | 12.96 | 12.99 | 12.82 | 12.84 | 254,107 | -0.07(-0.56%) |
Feb 06, 2003 | 12.88 | 12.98 | 12.87 | 12.92 | 241,226 | +0.04(+0.30%) |
Feb 05, 2003 | 12.85 | 12.95 | 12.85 | 12.88 | 274,951 | +0.00(+0.03%) |
Feb 04, 2003 | 12.70 | 12.87 | 12.67 | 12.87 | 955,303 | +0.18(+1.45%) |