Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 19.69 | 20.29 | 19.66 | 20.29 | 171,068 | +0.57(+2.91%) |
Jan 29, 2004 | 19.53 | 19.71 | 19.48 | 19.71 | 67,568 | +0.18(+0.93%) |
Jan 28, 2004 | 19.78 | 19.79 | 19.48 | 19.53 | 64,320 | -0.25(-1.25%) |
Jan 27, 2004 | 19.78 | 19.95 | 19.74 | 19.78 | 60,444 | -0.08(-0.38%) |
Jan 26, 2004 | 19.97 | 19.97 | 19.71 | 19.86 | 60,863 | -0.11(-0.57%) |
Jan 23, 2004 | 19.93 | 19.97 | 19.86 | 19.97 | 43,997 | +0.05(+0.24%) |
Jan 22, 2004 | 20.02 | 20.03 | 19.86 | 19.92 | 57,092 | -0.11(-0.57%) |
Jan 21, 2004 | 19.95 | 20.05 | 19.86 | 20.04 | 85,377 | +0.04(+0.19%) |
Jan 20, 2004 | 19.74 | 20.01 | 19.74 | 20.00 | 63,063 | +0.24(+1.21%) |
Jan 16, 2004 | 19.95 | 20.03 | 19.72 | 19.76 | 50,702 | -0.19(-0.96%) |
Jan 15, 2004 | 19.95 | 20.00 | 19.74 | 19.95 | 38,026 | -0.05(-0.24%) |
Jan 14, 2004 | 19.90 | 20.00 | 19.81 | 20.00 | 27,027 | +0.00(+0.00%) |
Jan 13, 2004 | 19.86 | 20.00 | 19.66 | 20.00 | 51,226 | +0.10(+0.48%) |
Jan 12, 2004 | 19.52 | 19.90 | 19.43 | 19.90 | 60,340 | +0.34(+1.76%) |
Jan 09, 2004 | 19.65 | 19.74 | 19.54 | 19.56 | 70,187 | -0.20(-1.01%) |
Jan 08, 2004 | 20.01 | 20.01 | 19.66 | 19.76 | 56,883 | -0.19(-0.96%) |
Jan 07, 2004 | 19.80 | 19.95 | 19.79 | 19.95 | 71,549 | +0.14(+0.72%) |
Jan 06, 2004 | 19.86 | 20.03 | 19.81 | 19.81 | 75,739 | -0.17(-0.86%) |
Jan 05, 2004 | 20.02 | 20.05 | 19.91 | 19.98 | 100,462 | +0.04(+0.19%) |
Jan 02, 2004 | 19.84 | 20.04 | 19.84 | 19.94 | 63,587 | +0.15(+0.77%) |
Dec 31, 2003 | 20.05 | 20.05 | 19.79 | 19.79 | 89,148 | -0.26(-1.29%) |
Dec 30, 2003 | 20.17 | 20.18 | 20.03 | 20.05 | 137,022 | -0.14(-0.71%) |
Dec 29, 2003 | 20.05 | 20.24 | 20.05 | 20.19 | 169,497 | +0.11(+0.57%) |
Dec 26, 2003 | 20.00 | 20.07 | 19.93 | 20.07 | 113,451 | +0.08(+0.38%) |
Dec 24, 2003 | 20.00 | 20.04 | 19.95 | 20.00 | 16,970 | +0.05(+0.24%) |
Dec 23, 2003 | 20.03 | 20.07 | 19.86 | 19.95 | 111,147 | -0.10(-0.48%) |
Dec 22, 2003 | 20.05 | 20.19 | 19.95 | 20.05 | 68,092 | -0.02(-0.10%) |
Dec 19, 2003 | 20.31 | 20.31 | 19.83 | 20.07 | 64,216 | -0.24(-1.18%) |
Dec 18, 2003 | 19.98 | 20.28 | 19.98 | 20.30 | 28,179 | +0.27(+1.33%) |
Dec 17, 2003 | 20.05 | 20.12 | 19.97 | 20.04 | 30,170 | -0.25(-1.22%) |
Dec 16, 2003 | 20.14 | 20.29 | 19.94 | 20.29 | 57,302 | +0.10(+0.47%) |
Dec 15, 2003 | 20.08 | 20.52 | 20.04 | 20.19 | 83,386 | +0.12(+0.62%) |
Dec 12, 2003 | 20.00 | 20.12 | 20.00 | 20.07 | 113,871 | +0.07(+0.33%) |
Dec 11, 2003 | 19.85 | 20.22 | 19.85 | 20.00 | 91,662 | +0.16(+0.82%) |
Dec 10, 2003 | 19.95 | 20.00 | 19.84 | 19.84 | 40,750 | -0.07(-0.34%) |
Dec 09, 2003 | 20.06 | 20.07 | 19.89 | 19.90 | 55,730 | -0.18(-0.90%) |
Dec 08, 2003 | 19.90 | 20.05 | 19.90 | 20.08 | 79,615 | +0.16(+0.81%) |
Dec 05, 2003 | 19.98 | 20.04 | 19.90 | 19.92 | 41,798 | -0.14(-0.71%) |
Dec 04, 2003 | 19.70 | 20.07 | 19.62 | 20.07 | 88,310 | +0.32(+1.64%) |
Dec 03, 2003 | 20.02 | 20.05 | 19.74 | 19.74 | 102,871 | -0.26(-1.29%) |
Dec 02, 2003 | 20.03 | 20.09 | 19.97 | 20.00 | 91,243 | +0.01(+0.05%) |
Dec 01, 2003 | 19.95 | 20.05 | 19.94 | 19.99 | 67,777 | -0.01(-0.05%) |
Nov 28, 2003 | 19.95 | 20.05 | 19.93 | 20.00 | 46,512 | +0.00(+0.00%) |
Nov 26, 2003 | 19.76 | 20.02 | 19.76 | 20.00 | 71,653 | +0.25(+1.26%) |
Nov 25, 2003 | 19.95 | 19.95 | 19.74 | 19.75 | 76,996 | -0.30(-1.48%) |
Nov 24, 2003 | 19.06 | 20.14 | 19.06 | 20.05 | 169,706 | +0.98(+5.16%) |
Nov 21, 2003 | 18.85 | 19.06 | 18.85 | 19.06 | 50,807 | +0.35(+1.89%) |
Nov 20, 2003 | 18.95 | 19.10 | 18.60 | 18.71 | 71,549 | -0.32(-1.66%) |
Nov 19, 2003 | 18.35 | 19.19 | 18.26 | 19.02 | 86,634 | +0.58(+3.16%) |
Nov 18, 2003 | 18.25 | 18.57 | 18.25 | 18.44 | 53,426 | +0.16(+0.89%) |
Nov 17, 2003 | 18.04 | 18.28 | 17.96 | 18.28 | 77,520 | +0.05(+0.26%) |
Nov 14, 2003 | 18.70 | 18.70 | 18.33 | 18.23 | 35,931 | -0.38(-2.05%) |
Nov 13, 2003 | 18.42 | 18.68 | 18.38 | 18.61 | 36,560 | +0.19(+1.04%) |
Nov 12, 2003 | 18.12 | 18.61 | 18.12 | 18.42 | 45,674 | +0.29(+1.58%) |
Nov 11, 2003 | 18.14 | 18.17 | 17.76 | 18.14 | 73,539 | +0.00(+0.00%) |
Nov 10, 2003 | 18.23 | 18.23 | 18.00 | 18.14 | 56,149 | -0.14(-0.78%) |
Nov 07, 2003 | 18.66 | 18.66 | 18.26 | 18.28 | 41,379 | -0.24(-1.29%) |
Nov 06, 2003 | 18.38 | 18.59 | 18.28 | 18.52 | 93,862 | +0.05(+0.26%) |
Nov 05, 2003 | 18.12 | 18.57 | 18.14 | 18.47 | 33,208 | +0.00(+0.00%) |
Nov 04, 2003 | 18.12 | 18.55 | 18.12 | 18.47 | 46,417 | +0.30(+1.63%) |
Nov 03, 2003 | 18.14 | 18.14 | 18.06 | 18.18 | 27,341 | -0.01(-0.05%) |
Oct 31, 2003 | 18.20 | 18.25 | 18.04 | 18.18 | 31,846 | -0.16(-0.88%) |
Oct 30, 2003 | 18.15 | 18.35 | 18.15 | 18.35 | 21,370 | +0.21(+1.16%) |
Oct 29, 2003 | 17.85 | 18.14 | 17.85 | 18.14 | 36,036 | +0.35(+1.99%) |
Oct 28, 2003 | 17.69 | 17.78 | 17.60 | 17.78 | 53,216 | +0.12(+0.70%) |
Oct 27, 2003 | 17.18 | 17.66 | 17.18 | 17.66 | 65,892 | +0.43(+2.49%) |
Oct 24, 2003 | 17.52 | 17.52 | 17.18 | 17.23 | 73,539 | -0.33(-1.90%) |
Oct 23, 2003 | 17.61 | 17.69 | 17.18 | 17.56 | 96,586 | -0.10(-0.54%) |
Oct 22, 2003 | 17.95 | 17.95 | 17.47 | 17.66 | 48,921 | -0.31(-1.70%) |
Oct 21, 2003 | 17.71 | 17.71 | 17.71 | 17.97 | 43,893 | +0.32(+1.79%) |
Oct 20, 2003 | 17.58 | 17.94 | 17.56 | 17.65 | 66,311 | +0.13(+0.76%) |
Oct 17, 2003 | 17.85 | 17.85 | 17.37 | 17.52 | 51,121 | -0.42(-2.34%) |
Oct 16, 2003 | 17.76 | 17.97 | 17.78 | 17.94 | 19,380 | +0.17(+0.97%) |
Oct 15, 2003 | 18.04 | 18.06 | 17.58 | 17.76 | 67,149 | -0.28(-1.53%) |
Oct 14, 2003 | 17.95 | 17.99 | 17.90 | 18.04 | 76,996 | +0.00(+0.00%) |
Oct 13, 2003 | 18.14 | 18.39 | 17.85 | 18.04 | 252,150 | -0.10(-0.53%) |
Oct 10, 2003 | 18.18 | 18.23 | 18.00 | 18.14 | 58,768 | +0.11(+0.64%) |
Oct 09, 2003 | 18.12 | 18.16 | 17.96 | 18.02 | 50,702 | -0.11(-0.63%) |
Oct 08, 2003 | 18.28 | 18.28 | 18.07 | 18.14 | 45,255 | -0.19(-1.04%) |
Oct 07, 2003 | 18.38 | 18.36 | 18.22 | 18.33 | 51,854 | -0.05(-0.26%) |
Oct 06, 2003 | 18.40 | 18.44 | 18.24 | 18.38 | 31,741 | -0.22(-1.18%) |
Oct 03, 2003 | 18.34 | 18.71 | 18.33 | 18.60 | 34,569 | +0.46(+2.53%) |
Oct 02, 2003 | 18.05 | 18.26 | 18.05 | 18.14 | 39,912 | +0.03(+0.16%) |
Oct 01, 2003 | 17.66 | 18.11 | 17.66 | 18.11 | 56,568 | +0.45(+2.54%) |
Sep 30, 2003 | 17.80 | 17.80 | 17.33 | 17.66 | 73,225 | -0.14(-0.80%) |
Sep 29, 2003 | 17.70 | 17.92 | 17.54 | 17.80 | 44,836 | +0.14(+0.81%) |
Sep 26, 2003 | 17.66 | 17.71 | 17.56 | 17.66 | 55,835 | +0.00(+0.00%) |
Sep 25, 2003 | 17.71 | 17.72 | 17.66 | 17.66 | 84,853 | -0.08(-0.43%) |
Sep 24, 2003 | 17.86 | 17.94 | 17.70 | 17.74 | 64,216 | -0.25(-1.38%) |
Sep 23, 2003 | 17.91 | 17.97 | 17.90 | 17.98 | 56,987 | +0.10(+0.53%) |
Sep 22, 2003 | 17.76 | 17.95 | 17.67 | 17.89 | 34,046 | +0.11(+0.59%) |
Sep 19, 2003 | 17.73 | 17.78 | 17.72 | 17.78 | 58,349 | -0.05(-0.27%) |
Sep 18, 2003 | 17.76 | 17.83 | 17.76 | 17.83 | 53,321 | +0.03(+0.16%) |
Sep 17, 2003 | 17.99 | 17.99 | 17.99 | 17.80 | 61,597 | -0.25(-1.37%) |
Sep 16, 2003 | 17.74 | 18.05 | 17.74 | 18.05 | 158,497 | +0.39(+2.22%) |
Sep 15, 2003 | 17.66 | 17.85 | 17.55 | 17.66 | 68,196 | -0.10(-0.54%) |
Sep 12, 2003 | 17.90 | 17.95 | 17.55 | 17.76 | 212,866 | -0.14(-0.80%) |
Sep 11, 2003 | 17.44 | 17.93 | 17.42 | 17.90 | 67,044 | +0.43(+2.46%) |
Sep 10, 2003 | 17.52 | 17.54 | 17.43 | 17.47 | 44,417 | -0.10(-0.54%) |
Sep 09, 2003 | 17.61 | 17.65 | 17.44 | 17.56 | 33,627 | -0.10(-0.54%) |
Sep 08, 2003 | 17.26 | 17.79 | 17.26 | 17.66 | 73,434 | +0.36(+2.10%) |
Sep 05, 2003 | 17.23 | 17.47 | 17.23 | 17.30 | 53,845 | -0.02(-0.11%) |
Sep 04, 2003 | 17.66 | 17.76 | 17.21 | 17.32 | 85,377 | -0.34(-1.95%) |
Sep 03, 2003 | 17.63 | 17.85 | 17.56 | 17.66 | 29,436 | +0.03(+0.16%) |
Sep 02, 2003 | 17.30 | 17.63 | 17.13 | 17.63 | 57,616 | +0.35(+2.04%) |
Aug 29, 2003 | 17.26 | 17.42 | 17.25 | 17.28 | 16,551 | +0.00(+0.00%) |
Aug 28, 2003 | 17.16 | 17.30 | 17.16 | 17.28 | 40,750 | +0.14(+0.84%) |
Aug 27, 2003 | 16.99 | 17.16 | 16.91 | 17.13 | 31,531 | +0.11(+0.67%) |
Aug 26, 2003 | 16.94 | 17.04 | 16.71 | 17.02 | 29,960 | +0.02(+0.11%) |
Aug 25, 2003 | 16.73 | 17.04 | 16.71 | 17.00 | 29,331 | +0.26(+1.54%) |
Aug 22, 2003 | 17.23 | 17.28 | 16.71 | 16.74 | 56,568 | -0.44(-2.56%) |
Aug 21, 2003 | 17.23 | 17.28 | 16.99 | 17.18 | 36,350 | +0.00(+0.00%) |
Aug 20, 2003 | 17.23 | 17.66 | 17.18 | 17.18 | 42,845 | -0.14(-0.83%) |
Aug 19, 2003 | 16.75 | 17.34 | 16.75 | 17.33 | 74,272 | +0.71(+4.25%) |
Aug 18, 2003 | 16.30 | 16.87 | 16.30 | 16.62 | 72,177 | +0.36(+2.23%) |
Aug 15, 2003 | 16.08 | 16.49 | 16.07 | 16.26 | 78,986 | +0.17(+1.07%) |
Aug 14, 2003 | 15.51 | 16.08 | 15.51 | 16.08 | 88,100 | +0.57(+3.69%) |
Aug 13, 2003 | 15.56 | 15.64 | 15.46 | 15.51 | 22,522 | -0.01(-0.06%) |
Aug 12, 2003 | 15.61 | 15.63 | 15.35 | 15.52 | 51,540 | -0.13(-0.85%) |
Aug 11, 2003 | 15.87 | 15.87 | 15.27 | 15.66 | 116,175 | -0.23(-1.44%) |
Aug 08, 2003 | 15.99 | 15.99 | 15.85 | 15.88 | 34,569 | -0.06(-0.36%) |
Aug 07, 2003 | 15.87 | 15.96 | 15.80 | 15.94 | 68,825 | +0.10(+0.60%) |
Aug 06, 2003 | 15.85 | 15.96 | 15.85 | 15.85 | 25,979 | +0.00(+0.00%) |
Aug 05, 2003 | 16.09 | 16.25 | 15.85 | 15.85 | 61,178 | -0.30(-1.83%) |
Aug 04, 2003 | 16.13 | 16.28 | 15.85 | 16.14 | 45,464 | +0.11(+0.65%) |
Aug 01, 2003 | 16.13 | 16.13 | 15.45 | 16.04 | 62,225 | -0.14(-0.89%) |
Jul 31, 2003 | 15.99 | 16.56 | 15.99 | 16.18 | 100,357 | +0.10(+0.59%) |
Jul 30, 2003 | 15.89 | 16.08 | 15.85 | 16.08 | 111,775 | +0.16(+1.02%) |
Jul 29, 2003 | 15.75 | 15.96 | 15.74 | 15.92 | 59,816 | +0.15(+0.97%) |
Jul 28, 2003 | 15.32 | 15.82 | 15.32 | 15.77 | 446,370 | +0.43(+2.80%) |
Jul 25, 2003 | 15.18 | 15.37 | 15.18 | 15.34 | 23,779 | +0.16(+1.07%) |
Jul 24, 2003 | 15.37 | 15.41 | 15.18 | 15.18 | 26,398 | -0.21(-1.36%) |
Jul 23, 2003 | 15.37 | 15.39 | 15.18 | 15.39 | 19,484 | -0.04(-0.25%) |
Jul 22, 2003 | 15.20 | 15.46 | 15.18 | 15.43 | 18,437 | +0.27(+1.76%) |
Jul 21, 2003 | 15.21 | 15.21 | 15.08 | 15.16 | 107,376 | -0.05(-0.31%) |
Jul 18, 2003 | 15.13 | 15.22 | 15.03 | 15.21 | 49,235 | +0.08(+0.50%) |
Jul 17, 2003 | 15.32 | 15.33 | 15.13 | 15.13 | 49,445 | -0.24(-1.55%) |
Jul 16, 2003 | 15.32 | 15.37 | 15.28 | 15.37 | 41,169 | +0.05(+0.31%) |
Jul 15, 2003 | 15.37 | 15.51 | 15.32 | 15.32 | 26,084 | -0.08(-0.50%) |
Jul 14, 2003 | 15.27 | 15.59 | 15.27 | 15.40 | 46,616 | +0.05(+0.31%) |
Jul 11, 2003 | 15.29 | 15.56 | 15.27 | 15.35 | 23,989 | +0.03(+0.19%) |
Jul 10, 2003 | 15.61 | 15.66 | 15.31 | 15.32 | 40,855 | -0.43(-2.73%) |
Jul 09, 2003 | 15.70 | 15.92 | 15.51 | 15.75 | 56,149 | +0.01(+0.06%) |
Jul 08, 2003 | 15.56 | 15.75 | 15.37 | 15.74 | 28,074 | +0.19(+1.23%) |
Jul 07, 2003 | 15.37 | 15.56 | 15.27 | 15.55 | 37,188 | +0.12(+0.80%) |
Jul 03, 2003 | 15.40 | 15.54 | 15.40 | 15.43 | 7,437 | +0.01(+0.06%) |
Jul 02, 2003 | 15.19 | 15.50 | 15.19 | 15.42 | 62,330 | +0.24(+1.57%) |
Jul 01, 2003 | 15.13 | 15.35 | 15.08 | 15.18 | 446,055 | +0.10(+0.63%) |
Jun 30, 2003 | 15.33 | 15.39 | 14.89 | 15.08 | 95,433 | -0.25(-1.62%) |
Jun 27, 2003 | 15.42 | 15.44 | 15.23 | 15.33 | 25,351 | -0.18(-1.17%) |
Jun 26, 2003 | 15.37 | 15.56 | 15.20 | 15.51 | 29,227 | +0.24(+1.56%) |
Jun 25, 2003 | 15.21 | 15.44 | 15.16 | 15.27 | 16,132 | +0.04(+0.25%) |
Jun 24, 2003 | 15.27 | 15.35 | 15.20 | 15.24 | 19,380 | -0.04(-0.25%) |
Jun 23, 2003 | 15.48 | 15.54 | 15.16 | 15.27 | 39,074 | -0.29(-1.84%) |
Jun 20, 2003 | 15.37 | 15.77 | 15.37 | 15.56 | 64,739 | +0.17(+1.12%) |
Jun 19, 2003 | 15.79 | 16.20 | 15.37 | 15.39 | 26,189 | -0.40(-2.54%) |
Jun 18, 2003 | 16.08 | 16.08 | 15.78 | 15.79 | 18,018 | -0.32(-2.01%) |
Jun 17, 2003 | 16.25 | 16.25 | 15.94 | 16.11 | 38,760 | -0.13(-0.82%) |
Jun 16, 2003 | 15.23 | 16.32 | 15.23 | 16.25 | 55,521 | +1.07(+7.04%) |
Jun 13, 2003 | 15.23 | 15.29 | 15.14 | 15.18 | 121,099 | -0.07(-0.44%) |
Jun 12, 2003 | 15.66 | 15.66 | 15.23 | 15.24 | 33,731 | -0.49(-3.09%) |
Jun 11, 2003 | 15.85 | 15.99 | 15.73 | 15.73 | 22,313 | -0.06(-0.36%) |
Jun 10, 2003 | 15.32 | 15.94 | 15.25 | 15.79 | 32,579 | +0.43(+2.80%) |
Jun 09, 2003 | 15.70 | 15.74 | 15.36 | 15.36 | 29,751 | -0.42(-2.66%) |
Jun 06, 2003 | 16.04 | 16.37 | 15.75 | 15.78 | 23,256 | -0.28(-1.72%) |
Jun 05, 2003 | 16.17 | 16.32 | 16.05 | 16.06 | 22,418 | -0.11(-0.65%) |
Jun 04, 2003 | 16.16 | 16.64 | 16.08 | 16.16 | 83,596 | -0.02(-0.12%) |
Jun 03, 2003 | 15.66 | 16.18 | 15.66 | 16.18 | 55,835 | +0.49(+3.10%) |
Jun 02, 2003 | 16.04 | 16.04 | 15.69 | 15.69 | 45,045 | -0.30(-1.85%) |
May 30, 2003 | 15.27 | 15.99 | 15.21 | 15.99 | 58,454 | +0.74(+4.88%) |
May 29, 2003 | 15.25 | 15.27 | 15.00 | 15.24 | 25,351 | -0.01(-0.06%) |
May 28, 2003 | 15.23 | 15.28 | 15.22 | 15.25 | 37,188 | +0.03(+0.19%) |
May 27, 2003 | 15.11 | 15.25 | 15.08 | 15.23 | 17,703 | +0.07(+0.44%) |
May 23, 2003 | 15.06 | 15.23 | 14.97 | 15.16 | 14,456 | +0.10(+0.70%) |
May 22, 2003 | 15.03 | 15.18 | 14.99 | 15.05 | 15,923 | +0.02(+0.13%) |
May 21, 2003 | 15.03 | 15.11 | 14.95 | 15.03 | 41,798 | -0.02(-0.13%) |
May 20, 2003 | 14.82 | 15.08 | 14.82 | 15.05 | 36,769 | +0.26(+1.74%) |
May 19, 2003 | 15.18 | 15.18 | 14.80 | 14.80 | 48,188 | -0.39(-2.58%) |
May 16, 2003 | 15.23 | 15.30 | 15.18 | 15.19 | 49,969 | -0.14(-0.93%) |
May 15, 2003 | 15.28 | 15.42 | 15.27 | 15.33 | 39,702 | +0.05(+0.31%) |
May 14, 2003 | 16.02 | 16.02 | 15.27 | 15.28 | 73,120 | -0.70(-4.36%) |
May 13, 2003 | 15.85 | 16.02 | 15.79 | 15.98 | 23,256 | +0.09(+0.54%) |
May 12, 2003 | 15.66 | 15.94 | 15.64 | 15.89 | 27,970 | +0.19(+1.22%) |
May 09, 2003 | 15.66 | 16.07 | 15.66 | 15.70 | 119,108 | +0.03(+0.18%) |
May 08, 2003 | 15.23 | 15.85 | 15.13 | 15.67 | 67,673 | +0.61(+4.06%) |
May 07, 2003 | 14.99 | 15.14 | 14.96 | 15.06 | 35,512 | +0.03(+0.19%) |
May 06, 2003 | 14.92 | 15.18 | 14.87 | 15.03 | 56,359 | +0.10(+0.64%) |
May 05, 2003 | 14.70 | 14.94 | 14.59 | 14.94 | 53,111 | +0.18(+1.23%) |
May 02, 2003 | 14.51 | 14.94 | 14.51 | 14.76 | 28,703 | +0.26(+1.78%) |
May 01, 2003 | 14.37 | 14.56 | 14.34 | 14.50 | 56,987 | +0.11(+0.80%) |
Apr 30, 2003 | 14.41 | 14.43 | 14.29 | 14.39 | 64,425 | -0.08(-0.53%) |
Apr 29, 2003 | 14.61 | 14.65 | 14.38 | 14.46 | 15,608 | -0.13(-0.92%) |
Apr 28, 2003 | 14.28 | 14.60 | 14.27 | 14.60 | 32,579 | +0.35(+2.48%) |
Apr 25, 2003 | 14.32 | 14.36 | 14.22 | 14.24 | 28,493 | -0.08(-0.53%) |
Apr 24, 2003 | 14.37 | 14.51 | 14.29 | 14.32 | 65,787 | -0.06(-0.40%) |
Apr 23, 2003 | 14.08 | 14.38 | 14.08 | 14.38 | 68,930 | +0.30(+2.10%) |
Apr 22, 2003 | 13.94 | 14.08 | 13.75 | 14.08 | 111,147 | +0.14(+1.03%) |
Apr 21, 2003 | 14.19 | 14.19 | 13.86 | 13.94 | 68,301 | -0.25(-1.75%) |
Apr 17, 2003 | 13.75 | 14.19 | 13.72 | 14.19 | 80,139 | +0.48(+3.48%) |
Apr 16, 2003 | 13.89 | 13.93 | 13.65 | 13.71 | 23,465 | -0.13(-0.97%) |
Apr 15, 2003 | 14.13 | 14.13 | 13.64 | 13.84 | 43,159 | -0.31(-2.16%) |
Apr 14, 2003 | 14.13 | 14.15 | 13.84 | 14.15 | 47,245 | +0.07(+0.47%) |
Apr 11, 2003 | 14.08 | 14.14 | 14.04 | 14.08 | 39,912 | +0.05(+0.34%) |
Apr 10, 2003 | 13.88 | 14.05 | 13.81 | 14.03 | 34,674 | +0.15(+1.10%) |
Apr 09, 2003 | 13.72 | 14.13 | 13.72 | 13.88 | 35,512 | +0.17(+1.25%) |
Apr 08, 2003 | 13.73 | 13.74 | 13.67 | 13.71 | 32,265 | -0.02(-0.14%) |
Apr 07, 2003 | 13.70 | 13.93 | 13.56 | 13.73 | 219,780 | +0.39(+2.94%) |
Apr 04, 2003 | 13.27 | 13.36 | 13.22 | 13.34 | 71,444 | +0.16(+1.23%) |
Apr 03, 2003 | 13.19 | 13.26 | 12.98 | 13.17 | 83,805 | -0.10(-0.72%) |
Apr 02, 2003 | 13.27 | 13.29 | 13.13 | 13.27 | 62,330 | +0.00(+0.00%) |
Apr 01, 2003 | 13.04 | 13.27 | 12.91 | 13.27 | 25,979 | +0.23(+1.76%) |
Mar 31, 2003 | 13.19 | 13.19 | 12.91 | 13.04 | 53,007 | -0.18(-1.37%) |
Mar 28, 2003 | 13.22 | 13.27 | 13.13 | 13.22 | 17,808 | -0.05(-0.36%) |
Mar 27, 2003 | 12.93 | 13.27 | 12.93 | 13.27 | 19,799 | +0.30(+2.28%) |
Mar 26, 2003 | 13.26 | 13.27 | 12.94 | 12.97 | 24,198 | -0.30(-2.23%) |
Mar 25, 2003 | 13.27 | 13.30 | 13.21 | 13.27 | 23,675 | -0.02(-0.14%) |
Mar 24, 2003 | 13.60 | 13.60 | 13.27 | 13.29 | 12,047 | -0.33(-2.45%) |
Mar 21, 2003 | 13.56 | 13.65 | 13.56 | 13.62 | 52,797 | +0.02(+0.14%) |
Mar 20, 2003 | 13.42 | 13.67 | 13.42 | 13.60 | 42,845 | +0.13(+0.99%) |
Mar 19, 2003 | 13.24 | 13.47 | 13.14 | 13.47 | 50,178 | +0.21(+1.58%) |
Mar 18, 2003 | 12.79 | 13.27 | 12.79 | 13.26 | 50,597 | +0.56(+4.44%) |
Mar 17, 2003 | 12.67 | 12.84 | 12.52 | 12.70 | 89,253 | +0.00(+0.00%) |
Mar 14, 2003 | 12.83 | 12.83 | 12.69 | 12.70 | 77,101 | -0.11(-0.89%) |
Mar 13, 2003 | 12.93 | 12.93 | 12.72 | 12.81 | 73,225 | -0.11(-0.89%) |
Mar 12, 2003 | 13.03 | 13.03 | 12.89 | 12.93 | 176,515 | -0.11(-0.88%) |
Mar 11, 2003 | 13.00 | 13.11 | 13.00 | 13.04 | 56,254 | -0.04(-0.29%) |
Mar 10, 2003 | 13.15 | 13.20 | 13.06 | 13.08 | 29,122 | -0.12(-0.94%) |
Mar 07, 2003 | 13.15 | 13.36 | 13.15 | 13.20 | 10,056 | +0.02(+0.14%) |
Mar 06, 2003 | 13.20 | 13.37 | 13.18 | 13.18 | 25,665 | -0.05(-0.36%) |
Mar 05, 2003 | 13.21 | 13.23 | 13.11 | 13.23 | 33,417 | +0.01(+0.07%) |
Mar 04, 2003 | 13.32 | 13.34 | 13.17 | 13.22 | 48,921 | -0.14(-1.07%) |
Mar 03, 2003 | 13.27 | 13.41 | 13.25 | 13.36 | 29,960 | +0.14(+1.08%) |
Feb 28, 2003 | 13.28 | 13.34 | 13.16 | 13.22 | 33,208 | -0.11(-0.79%) |
Feb 27, 2003 | 13.20 | 13.36 | 13.18 | 13.33 | 34,255 | +0.15(+1.16%) |
Feb 26, 2003 | 13.04 | 13.17 | 13.00 | 13.17 | 18,646 | +0.10(+0.73%) |
Feb 25, 2003 | 12.98 | 13.14 | 12.90 | 13.08 | 25,770 | +0.05(+0.37%) |
Feb 24, 2003 | 13.13 | 13.24 | 12.96 | 13.03 | 23,779 | -0.07(-0.51%) |
Feb 21, 2003 | 12.93 | 13.10 | 12.91 | 13.10 | 29,541 | +0.16(+1.25%) |
Feb 20, 2003 | 12.84 | 12.93 | 12.83 | 12.93 | 31,531 | +0.06(+0.44%) |
Feb 19, 2003 | 12.74 | 12.91 | 12.74 | 12.88 | 68,930 | +0.11(+0.82%) |
Feb 18, 2003 | 12.36 | 12.83 | 12.36 | 12.77 | 103,081 | +0.36(+2.92%) |
Feb 14, 2003 | 12.41 | 12.44 | 12.37 | 12.41 | 105,385 | +0.00(+0.00%) |
Feb 13, 2003 | 12.42 | 12.42 | 12.34 | 12.41 | 71,863 | -0.05(-0.38%) |
Feb 12, 2003 | 12.41 | 12.51 | 12.41 | 12.46 | 66,520 | +0.03(+0.23%) |
Feb 11, 2003 | 12.65 | 12.65 | 12.31 | 12.43 | 103,919 | -0.17(-1.36%) |
Feb 10, 2003 | 12.45 | 12.65 | 12.38 | 12.60 | 81,920 | +0.16(+1.30%) |
Feb 07, 2003 | 12.49 | 12.65 | 12.35 | 12.44 | 75,215 | +0.05(+0.38%) |
Feb 06, 2003 | 12.51 | 12.55 | 12.31 | 12.39 | 160,383 | -0.11(-0.92%) |
Feb 05, 2003 | 12.74 | 12.98 | 12.49 | 12.51 | 39,807 | -0.38(-2.96%) |
Feb 04, 2003 | 12.93 | 12.96 | 12.78 | 12.89 | 27,027 | -0.10(-0.73%) |