Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 17.28 | 17.32 | 17.05 | 17.11 | 1,231,568 | -0.12(-0.68%) |
Dec 30, 2003 | 17.21 | 17.34 | 17.20 | 17.23 | 819,650 | +0.04(+0.22%) |
Dec 29, 2003 | 16.99 | 17.16 | 16.95 | 17.19 | 894,046 | +0.20(+1.17%) |
Dec 26, 2003 | 16.90 | 17.02 | 16.90 | 16.99 | 544,286 | +0.07(+0.40%) |
Dec 24, 2003 | 16.73 | 17.00 | 16.73 | 16.92 | 280,033 | +0.18(+1.08%) |
Dec 23, 2003 | 16.77 | 16.84 | 16.66 | 16.74 | 1,211,922 | -0.12(-0.70%) |
Dec 22, 2003 | 16.77 | 17.39 | 16.77 | 16.86 | 632,370 | +0.02(+0.11%) |
Dec 19, 2003 | 16.87 | 16.93 | 16.77 | 16.84 | 1,783,745 | -0.11(-0.62%) |
Dec 18, 2003 | 16.51 | 17.02 | 16.56 | 16.95 | 2,748,484 | +0.44(+2.67%) |
Dec 17, 2003 | 16.35 | 16.51 | 16.28 | 16.51 | 1,594,855 | +0.16(+0.95%) |
Dec 16, 2003 | 16.18 | 16.36 | 16.15 | 16.35 | 952,662 | +0.24(+1.50%) |
Dec 15, 2003 | 16.27 | 16.27 | 16.09 | 16.11 | 1,106,930 | -0.20(-1.26%) |
Dec 12, 2003 | 16.21 | 16.26 | 16.13 | 16.31 | 511,918 | +0.18(+1.12%) |
Dec 11, 2003 | 16.02 | 16.16 | 15.99 | 16.13 | 855,238 | +0.08(+0.50%) |
Dec 10, 2003 | 16.11 | 16.11 | 15.99 | 16.05 | 1,905,646 | +0.01(+0.08%) |
Dec 09, 2003 | 16.07 | 16.11 | 16.03 | 16.04 | 1,705,323 | +0.01(+0.08%) |
Dec 08, 2003 | 15.88 | 16.05 | 15.84 | 16.03 | 897,750 | +0.20(+1.26%) |
Dec 05, 2003 | 15.80 | 15.87 | 15.74 | 15.83 | 702,902 | +0.09(+0.55%) |
Dec 04, 2003 | 15.39 | 15.79 | 15.39 | 15.74 | 717,878 | +0.37(+2.42%) |
Dec 03, 2003 | 15.46 | 15.51 | 15.37 | 15.37 | 402,095 | -0.09(-0.56%) |
Dec 02, 2003 | 15.35 | 15.49 | 15.34 | 15.46 | 1,449,605 | +0.10(+0.65%) |
Dec 01, 2003 | 15.27 | 15.36 | 15.26 | 15.36 | 305,959 | +0.16(+1.06%) |
Nov 28, 2003 | 15.26 | 15.26 | 15.14 | 15.20 | 232,368 | +0.00(+0.00%) |
Nov 26, 2003 | 15.15 | 15.26 | 15.08 | 15.20 | 629,794 | +0.14(+0.95%) |
Nov 25, 2003 | 14.94 | 15.13 | 14.94 | 15.05 | 508,054 | +0.09(+0.58%) |
Nov 24, 2003 | 14.92 | 14.98 | 14.90 | 14.97 | 300,162 | +0.08(+0.54%) |
Nov 21, 2003 | 15.00 | 15.02 | 14.85 | 14.89 | 561,355 | -0.11(-0.75%) |
Nov 20, 2003 | 14.92 | 15.07 | 14.92 | 15.00 | 447,506 | -0.03(-0.21%) |
Nov 19, 2003 | 14.98 | 14.98 | 14.94 | 15.03 | 636,235 | +0.03(+0.21%) |
Nov 18, 2003 | 15.12 | 15.12 | 14.96 | 15.00 | 428,182 | -0.11(-0.70%) |
Nov 17, 2003 | 15.15 | 15.18 | 15.00 | 15.10 | 231,724 | -0.16(-1.02%) |
Nov 14, 2003 | 15.26 | 15.34 | 15.20 | 15.26 | 756,042 | +0.03(+0.20%) |
Nov 13, 2003 | 15.11 | 15.26 | 15.11 | 15.23 | 224,155 | +0.14(+0.91%) |
Nov 12, 2003 | 15.02 | 15.10 | 15.00 | 15.09 | 387,119 | +0.09(+0.58%) |
Nov 11, 2003 | 15.00 | 15.02 | 14.95 | 15.00 | 358,617 | -0.01(-0.04%) |
Nov 10, 2003 | 15.06 | 15.07 | 14.98 | 15.01 | 158,938 | -0.02(-0.16%) |
Nov 07, 2003 | 15.00 | 15.08 | 15.00 | 15.03 | 352,658 | +0.04(+0.25%) |
Nov 06, 2003 | 14.97 | 15.05 | 14.89 | 15.00 | 220,291 | +0.02(+0.12%) |
Nov 05, 2003 | 14.92 | 14.98 | 14.90 | 14.98 | 602,257 | +0.02(+0.17%) |
Nov 04, 2003 | 14.92 | 15.01 | 14.92 | 14.95 | 243,184 | -0.08(-0.54%) |
Nov 03, 2003 | 15.15 | 15.15 | 15.00 | 15.03 | 401,739 | -0.07(-0.45%) |
Oct 31, 2003 | 14.91 | 15.13 | 14.90 | 15.10 | 240,742 | +0.30(+2.01%) |
Oct 30, 2003 | 15.02 | 15.02 | 14.77 | 14.80 | 545,896 | -0.25(-1.65%) |
Oct 29, 2003 | 15.12 | 15.21 | 15.03 | 15.05 | 386,958 | -0.03(-0.21%) |
Oct 28, 2003 | 15.09 | 15.09 | 14.98 | 15.08 | 460,872 | +0.04(+0.29%) |
Oct 27, 2003 | 15.09 | 15.16 | 15.02 | 15.04 | 390,501 | -0.06(-0.41%) |
Oct 24, 2003 | 15.00 | 15.10 | 14.99 | 15.10 | 208,857 | -0.01(-0.04%) |
Oct 23, 2003 | 15.09 | 15.15 | 14.96 | 15.11 | 171,176 | -0.02(-0.16%) |
Oct 22, 2003 | 15.25 | 15.26 | 15.09 | 15.13 | 731,726 | -0.20(-1.34%) |
Oct 21, 2003 | 15.34 | 15.40 | 15.28 | 15.34 | 249,920 | +0.05(+0.33%) |
Oct 20, 2003 | 15.30 | 15.30 | 15.16 | 15.29 | 222,223 | -0.01(-0.04%) |
Oct 17, 2003 | 15.34 | 15.34 | 15.24 | 15.30 | 162,319 | -0.11(-0.69%) |
Oct 16, 2003 | 15.31 | 15.41 | 15.31 | 15.40 | 172,947 | +0.16(+1.06%) |
Oct 15, 2003 | 15.48 | 15.48 | 15.20 | 15.24 | 895,656 | -0.22(-1.45%) |
Oct 14, 2003 | 15.37 | 15.48 | 15.37 | 15.46 | 1,085,835 | -0.06(-0.40%) |
Oct 13, 2003 | 15.56 | 15.57 | 15.46 | 15.52 | 869,730 | +0.06(+0.40%) |
Oct 10, 2003 | 15.44 | 15.55 | 15.41 | 15.46 | 367,634 | +0.12(+0.81%) |
Oct 09, 2003 | 15.43 | 15.45 | 15.34 | 15.34 | 357,811 | -0.06(-0.40%) |
Oct 08, 2003 | 15.43 | 15.50 | 15.33 | 15.40 | 496,782 | -0.11(-0.68%) |
Oct 07, 2003 | 15.37 | 15.50 | 15.29 | 15.51 | 932,372 | +0.07(+0.48%) |
Oct 06, 2003 | 15.40 | 15.45 | 15.38 | 15.43 | 123,833 | +0.09(+0.61%) |
Oct 03, 2003 | 15.30 | 15.49 | 15.30 | 15.34 | 1,012,565 | +0.09(+0.57%) |
Oct 02, 2003 | 15.12 | 15.26 | 15.12 | 15.25 | 182,931 | +0.09(+0.61%) |
Oct 01, 2003 | 14.90 | 15.12 | 14.90 | 15.16 | 249,598 | +0.22(+1.50%) |
Sep 30, 2003 | 14.95 | 15.03 | 14.75 | 14.94 | 173,591 | +0.00(+0.00%) |
Sep 29, 2003 | 14.81 | 14.94 | 14.81 | 14.94 | 152,979 | +0.07(+0.50%) |
Sep 26, 2003 | 14.97 | 14.97 | 14.78 | 14.86 | 328,504 | -0.17(-1.12%) |
Sep 25, 2003 | 15.09 | 15.15 | 15.03 | 15.03 | 174,236 | -0.11(-0.70%) |
Sep 24, 2003 | 15.12 | 15.25 | 15.12 | 15.13 | 523,674 | +0.07(+0.49%) |
Sep 23, 2003 | 15.08 | 15.08 | 14.98 | 15.06 | 90,660 | +0.06(+0.41%) |
Sep 22, 2003 | 15.06 | 15.03 | 14.92 | 15.00 | 285,830 | -0.06(-0.41%) |
Sep 19, 2003 | 15.00 | 15.06 | 14.91 | 15.06 | 278,906 | +0.06(+0.41%) |
Sep 18, 2003 | 14.90 | 15.03 | 14.84 | 15.00 | 604,834 | +0.06(+0.42%) |
Sep 17, 2003 | 15.13 | 15.13 | 14.90 | 14.94 | 272,787 | -0.20(-1.31%) |
Sep 16, 2003 | 15.10 | 15.16 | 15.06 | 15.13 | 115,459 | +0.02(+0.16%) |
Sep 15, 2003 | 15.16 | 15.20 | 15.10 | 15.11 | 352,336 | -0.10(-0.65%) |
Sep 12, 2003 | 15.25 | 15.25 | 15.10 | 15.21 | 187,923 | +0.02(+0.12%) |
Sep 11, 2003 | 15.33 | 15.34 | 15.17 | 15.19 | 171,820 | -0.03(-0.20%) |
Sep 10, 2003 | 15.38 | 15.39 | 15.21 | 15.22 | 1,085,996 | -0.16(-1.05%) |
Sep 09, 2003 | 15.54 | 15.54 | 15.34 | 15.38 | 1,886,644 | -0.17(-1.08%) |
Sep 08, 2003 | 15.38 | 15.56 | 15.34 | 15.55 | 447,023 | +0.21(+1.38%) |
Sep 05, 2003 | 15.39 | 15.40 | 15.29 | 15.34 | 115,459 | -0.07(-0.44%) |
Sep 04, 2003 | 15.46 | 15.46 | 15.35 | 15.41 | 347,827 | -0.02(-0.16%) |
Sep 03, 2003 | 15.36 | 15.48 | 15.35 | 15.43 | 279,228 | +0.01(+0.04%) |
Sep 02, 2003 | 15.28 | 15.43 | 15.19 | 15.43 | 626,895 | +0.10(+0.65%) |
Aug 29, 2003 | 15.26 | 15.34 | 15.18 | 15.33 | 242,513 | +0.02(+0.12%) |
Aug 28, 2003 | 15.03 | 15.31 | 14.97 | 15.31 | 857,814 | +0.25(+1.65%) |
Aug 27, 2003 | 15.07 | 15.13 | 15.04 | 15.06 | 256,845 | +0.06(+0.41%) |
Aug 26, 2003 | 14.98 | 15.03 | 14.82 | 15.00 | 415,461 | +0.01(+0.08%) |
Aug 25, 2003 | 15.04 | 15.05 | 14.94 | 14.98 | 184,381 | +0.00(+0.00%) |
Aug 22, 2003 | 15.28 | 15.28 | 14.98 | 14.98 | 581,484 | -0.24(-1.55%) |
Aug 21, 2003 | 15.18 | 15.28 | 15.13 | 15.22 | 649,600 | +0.14(+0.95%) |
Aug 20, 2003 | 14.98 | 15.14 | 14.97 | 15.08 | 603,545 | +0.07(+0.46%) |
Aug 19, 2003 | 15.08 | 15.12 | 14.94 | 15.01 | 421,902 | -0.07(-0.45%) |
Aug 18, 2003 | 15.09 | 15.13 | 15.03 | 15.08 | 171,981 | +0.00(+0.00%) |
Aug 15, 2003 | 15.04 | 15.09 | 14.98 | 15.08 | 380,678 | +0.05(+0.33%) |
Aug 14, 2003 | 15.11 | 15.11 | 14.94 | 15.03 | 1,191,149 | +0.06(+0.37%) |
Aug 13, 2003 | 15.06 | 15.08 | 14.95 | 14.97 | 351,853 | -0.01(-0.08%) |
Aug 12, 2003 | 14.91 | 14.99 | 14.82 | 14.98 | 1,641,715 | +0.11(+0.71%) |
Aug 11, 2003 | 14.87 | 15.00 | 14.83 | 14.88 | 487,442 | +0.07(+0.46%) |
Aug 08, 2003 | 14.87 | 14.87 | 14.67 | 14.81 | 1,052,662 | +0.04(+0.29%) |
Aug 07, 2003 | 14.41 | 14.77 | 14.38 | 14.77 | 789,054 | +0.36(+2.50%) |
Aug 06, 2003 | 14.13 | 14.44 | 14.13 | 14.41 | 476,975 | +0.25(+1.75%) |
Aug 05, 2003 | 14.25 | 14.36 | 14.16 | 14.16 | 1,217,880 | -0.06(-0.44%) |
Aug 04, 2003 | 14.29 | 14.33 | 14.12 | 14.22 | 405,477 | -0.15(-1.04%) |
Aug 01, 2003 | 14.44 | 14.44 | 14.26 | 14.37 | 690,180 | -0.04(-0.26%) |
Jul 31, 2003 | 14.44 | 14.65 | 14.35 | 14.41 | 990,182 | +0.11(+0.74%) |
Jul 30, 2003 | 14.28 | 14.36 | 14.23 | 14.30 | 225,605 | +0.02(+0.13%) |
Jul 29, 2003 | 14.41 | 14.51 | 14.26 | 14.28 | 723,836 | -0.21(-1.41%) |
Jul 28, 2003 | 14.53 | 14.57 | 14.43 | 14.49 | 737,040 | -0.06(-0.43%) |
Jul 25, 2003 | 14.35 | 14.55 | 14.35 | 14.55 | 1,440,426 | +0.13(+0.91%) |
Jul 24, 2003 | 14.62 | 14.69 | 14.38 | 14.42 | 325,283 | -0.14(-0.94%) |
Jul 23, 2003 | 14.75 | 14.75 | 14.39 | 14.56 | 896,623 | -0.08(-0.55%) |
Jul 22, 2003 | 14.62 | 14.75 | 14.53 | 14.64 | 203,543 | -0.04(-0.25%) |
Jul 21, 2003 | 14.85 | 14.89 | 14.61 | 14.67 | 266,023 | -0.08(-0.55%) |
Jul 18, 2003 | 14.47 | 14.82 | 14.47 | 14.75 | 260,387 | +0.33(+2.28%) |
Jul 17, 2003 | 14.33 | 14.53 | 14.25 | 14.43 | 285,830 | +0.09(+0.65%) |
Jul 16, 2003 | 14.45 | 14.52 | 14.28 | 14.33 | 169,566 | -0.14(-0.94%) |
Jul 15, 2003 | 14.50 | 14.62 | 14.41 | 14.47 | 867,154 | -0.12(-0.85%) |
Jul 14, 2003 | 14.80 | 14.80 | 14.54 | 14.59 | 208,857 | -0.13(-0.89%) |
Jul 11, 2003 | 14.61 | 14.80 | 14.59 | 14.72 | 429,309 | +0.04(+0.30%) |
Jul 10, 2003 | 14.90 | 14.90 | 14.55 | 14.68 | 391,950 | -0.22(-1.50%) |
Jul 09, 2003 | 14.87 | 14.95 | 14.76 | 14.90 | 235,750 | +0.15(+1.01%) |
Jul 08, 2003 | 14.69 | 14.83 | 14.68 | 14.75 | 389,051 | -0.02(-0.17%) |
Jul 07, 2003 | 14.94 | 14.94 | 14.75 | 14.78 | 1,115,464 | -0.10(-0.67%) |
Jul 03, 2003 | 14.90 | 14.94 | 14.78 | 14.88 | 257,328 | -0.02(-0.17%) |
Jul 02, 2003 | 14.85 | 14.95 | 14.81 | 14.90 | 225,766 | -0.02(-0.13%) |
Jul 01, 2003 | 14.84 | 14.97 | 14.71 | 14.92 | 359,583 | -0.01(-0.08%) |
Jun 30, 2003 | 15.09 | 15.11 | 14.94 | 14.94 | 149,437 | -0.09(-0.62%) |
Jun 27, 2003 | 15.08 | 15.15 | 14.98 | 15.03 | 145,572 | -0.06(-0.37%) |
Jun 26, 2003 | 15.12 | 15.23 | 15.03 | 15.08 | 678,908 | -0.07(-0.45%) |
Jun 25, 2003 | 15.21 | 15.39 | 15.09 | 15.15 | 114,332 | +0.02(+0.16%) |
Jun 24, 2003 | 15.19 | 15.21 | 15.10 | 15.13 | 91,465 | -0.01(-0.08%) |
Jun 23, 2003 | 15.15 | 15.20 | 15.05 | 15.14 | 290,983 | -0.04(-0.29%) |
Jun 20, 2003 | 15.31 | 15.31 | 15.15 | 15.18 | 1,947,997 | -0.13(-0.85%) |
Jun 19, 2003 | 15.27 | 15.43 | 15.21 | 15.31 | 334,301 | +0.08(+0.53%) |
Jun 18, 2003 | 15.28 | 15.38 | 15.16 | 15.23 | 290,017 | -0.09(-0.61%) |
Jun 17, 2003 | 15.38 | 15.49 | 15.28 | 15.33 | 155,073 | -0.15(-0.96%) |
Jun 16, 2003 | 15.52 | 15.52 | 15.29 | 15.48 | 706,606 | -0.01(-0.08%) |
Jun 13, 2003 | 15.71 | 15.71 | 15.36 | 15.49 | 796,300 | -0.27(-1.69%) |
Jun 12, 2003 | 15.99 | 16.02 | 15.60 | 15.75 | 339,132 | -0.14(-0.90%) |
Jun 11, 2003 | 15.56 | 15.90 | 15.48 | 15.90 | 1,629,960 | +0.45(+2.89%) |
Jun 10, 2003 | 15.35 | 15.46 | 15.32 | 15.45 | 113,044 | +0.09(+0.61%) |
Jun 09, 2003 | 15.31 | 15.38 | 15.25 | 15.36 | 249,437 | -0.02(-0.16%) |
Jun 06, 2003 | 15.43 | 15.61 | 15.31 | 15.38 | 396,620 | -0.03(-0.20%) |
Jun 05, 2003 | 15.46 | 15.46 | 15.31 | 15.41 | 255,073 | -0.08(-0.52%) |
Jun 04, 2003 | 15.43 | 15.52 | 15.31 | 15.49 | 893,402 | +0.10(+0.65%) |
Jun 03, 2003 | 15.29 | 15.39 | 15.18 | 15.39 | 919,972 | +0.11(+0.73%) |
Jun 02, 2003 | 15.28 | 15.44 | 15.23 | 15.28 | 963,451 | +0.08(+0.53%) |
May 30, 2003 | 15.02 | 15.26 | 14.99 | 15.20 | 801,775 | +0.25(+1.66%) |
May 29, 2003 | 15.16 | 15.16 | 14.90 | 14.95 | 784,384 | -0.14(-0.95%) |
May 28, 2003 | 15.25 | 15.29 | 15.06 | 15.10 | 811,920 | -0.18(-1.18%) |
May 27, 2003 | 14.93 | 15.30 | 14.90 | 15.28 | 509,664 | +0.30(+1.99%) |
May 23, 2003 | 14.85 | 15.03 | 14.77 | 14.98 | 1,174,080 | +0.14(+0.92%) |
May 22, 2003 | 14.87 | 14.91 | 14.81 | 14.84 | 385,831 | -0.03(-0.21%) |
May 21, 2003 | 14.40 | 14.90 | 14.40 | 14.87 | 2,016,435 | +0.43(+2.97%) |
May 20, 2003 | 14.53 | 14.53 | 14.37 | 14.44 | 425,928 | -0.06(-0.39%) |
May 19, 2003 | 14.62 | 14.63 | 14.49 | 14.50 | 280,838 | -0.15(-1.02%) |
May 16, 2003 | 14.67 | 14.71 | 14.53 | 14.65 | 1,623,036 | +0.05(+0.34%) |
May 15, 2003 | 14.66 | 14.66 | 14.54 | 14.60 | 1,257,494 | +0.01(+0.04%) |
May 14, 2003 | 14.54 | 14.61 | 14.44 | 14.59 | 417,232 | +0.06(+0.43%) |
May 13, 2003 | 14.35 | 14.62 | 14.35 | 14.53 | 862,001 | +0.16(+1.12%) |
May 12, 2003 | 14.28 | 14.47 | 14.23 | 14.37 | 2,715,634 | +0.07(+0.48%) |
May 09, 2003 | 14.25 | 14.35 | 14.15 | 14.30 | 518,682 | +0.09(+0.66%) |
May 08, 2003 | 14.12 | 14.31 | 14.10 | 14.21 | 264,091 | +0.02(+0.13%) |
May 07, 2003 | 14.07 | 14.26 | 13.96 | 14.19 | 891,631 | +0.09(+0.66%) |
May 06, 2003 | 14.15 | 14.19 | 14.00 | 14.10 | 873,112 | -0.02(-0.13%) |
May 05, 2003 | 14.08 | 14.14 | 14.00 | 14.12 | 686,799 | +0.09(+0.62%) |
May 02, 2003 | 13.86 | 14.08 | 13.86 | 14.03 | 733,337 | +0.22(+1.57%) |
May 01, 2003 | 13.86 | 13.86 | 13.65 | 13.81 | 710,309 | +0.07(+0.50%) |
Apr 30, 2003 | 13.66 | 13.79 | 13.66 | 13.74 | 82,287 | +0.06(+0.45%) |
Apr 29, 2003 | 13.87 | 13.87 | 13.62 | 13.68 | 371,660 | -0.19(-1.39%) |
Apr 28, 2003 | 13.84 | 14.01 | 13.84 | 13.87 | 650,245 | +0.06(+0.45%) |
Apr 25, 2003 | 13.91 | 13.91 | 13.74 | 13.81 | 575,687 | -0.17(-1.24%) |
Apr 24, 2003 | 13.97 | 14.10 | 13.94 | 13.98 | 307,731 | -0.05(-0.35%) |
Apr 23, 2003 | 14.11 | 14.13 | 13.90 | 14.03 | 789,698 | +0.00(+0.00%) |
Apr 22, 2003 | 13.84 | 14.10 | 13.76 | 14.03 | 314,977 | +0.19(+1.39%) |
Apr 21, 2003 | 13.87 | 13.93 | 13.79 | 13.84 | 682,451 | -0.01(-0.04%) |
Apr 17, 2003 | 13.62 | 13.85 | 13.54 | 13.85 | 642,837 | +0.27(+2.01%) |
Apr 16, 2003 | 13.74 | 13.78 | 13.56 | 13.57 | 5,019,994 | -0.19(-1.35%) |
Apr 15, 2003 | 13.79 | 13.81 | 13.67 | 13.76 | 218,841 | -0.04(-0.27%) |
Apr 14, 2003 | 13.76 | 13.84 | 13.67 | 13.80 | 404,672 | +0.07(+0.50%) |
Apr 11, 2003 | 13.76 | 13.79 | 13.64 | 13.73 | 71,336 | -0.08(-0.59%) |
Apr 10, 2003 | 13.72 | 13.81 | 13.67 | 13.81 | 958,781 | +0.19(+1.37%) |
Apr 09, 2003 | 13.71 | 13.77 | 13.59 | 13.62 | 641,871 | -0.01(-0.05%) |
Apr 08, 2003 | 13.66 | 13.71 | 13.58 | 13.63 | 360,549 | -0.17(-1.21%) |
Apr 07, 2003 | 14.03 | 14.03 | 13.75 | 13.80 | 438,971 | -0.11(-0.76%) |
Apr 04, 2003 | 13.87 | 13.93 | 13.85 | 13.90 | 229,147 | +0.07(+0.54%) |
Apr 03, 2003 | 14.09 | 14.11 | 13.79 | 13.83 | 2,210,156 | -0.26(-1.85%) |
Apr 02, 2003 | 14.08 | 14.09 | 13.97 | 14.09 | 524,318 | -0.03(-0.22%) |
Apr 01, 2003 | 13.88 | 14.15 | 13.88 | 14.12 | 532,531 | +0.26(+1.88%) |
Mar 31, 2003 | 14.00 | 14.00 | 13.85 | 13.86 | 701,453 | -0.22(-1.59%) |
Mar 28, 2003 | 13.95 | 14.16 | 13.95 | 14.08 | 667,958 | +0.12(+0.89%) |
Mar 27, 2003 | 13.82 | 14.07 | 13.79 | 13.96 | 1,357,978 | +0.11(+0.81%) |
Mar 26, 2003 | 13.91 | 13.91 | 13.77 | 13.85 | 579,874 | +0.03(+0.22%) |
Mar 25, 2003 | 13.81 | 13.98 | 13.78 | 13.82 | 622,225 | +0.12(+0.91%) |
Mar 24, 2003 | 13.92 | 13.98 | 13.66 | 13.69 | 929,795 | -0.20(-1.47%) |
Mar 21, 2003 | 14.02 | 14.07 | 13.87 | 13.90 | 177,295 | -0.23(-1.63%) |
Mar 20, 2003 | 13.97 | 14.19 | 13.88 | 14.13 | 1,694,856 | +0.14(+0.98%) |
Mar 19, 2003 | 14.02 | 14.05 | 13.86 | 13.99 | 671,984 | +0.02(+0.13%) |
Mar 18, 2003 | 13.72 | 13.97 | 13.55 | 13.97 | 783,740 | +0.26(+1.90%) |
Mar 17, 2003 | 13.59 | 13.80 | 13.59 | 13.71 | 1,101,133 | +0.17(+1.28%) |
Mar 14, 2003 | 13.56 | 13.64 | 13.49 | 13.54 | 1,602,101 | -0.06(-0.41%) |
Mar 13, 2003 | 13.66 | 13.69 | 13.49 | 13.59 | 1,369,411 | +0.06(+0.41%) |
Mar 12, 2003 | 13.60 | 13.60 | 13.32 | 13.54 | 5,272,813 | -0.22(-1.58%) |
Mar 11, 2003 | 13.97 | 14.02 | 13.73 | 13.76 | 85,990 | -0.14(-0.98%) |
Mar 10, 2003 | 13.97 | 14.08 | 13.87 | 13.89 | 650,083 | -0.14(-1.02%) |
Mar 07, 2003 | 13.94 | 14.08 | 13.87 | 14.03 | 2,034,471 | +0.00(+0.00%) |
Mar 06, 2003 | 14.02 | 14.07 | 13.92 | 14.03 | 247,022 | +0.01(+0.09%) |
Mar 05, 2003 | 13.92 | 14.02 | 13.87 | 14.02 | 665,543 | +0.12(+0.89%) |
Mar 04, 2003 | 14.00 | 14.01 | 13.87 | 13.90 | 2,532,541 | -0.07(-0.49%) |
Mar 03, 2003 | 13.89 | 14.03 | 13.89 | 13.97 | 204,026 | +0.05(+0.36%) |
Feb 28, 2003 | 13.83 | 14.02 | 13.83 | 13.92 | 358,939 | +0.11(+0.81%) |
Feb 27, 2003 | 14.00 | 14.02 | 13.76 | 13.80 | 457,007 | -0.08(-0.58%) |
Feb 26, 2003 | 13.89 | 14.02 | 13.82 | 13.89 | 524,640 | +0.04(+0.27%) |
Feb 25, 2003 | 14.09 | 14.18 | 13.75 | 13.85 | 710,953 | -0.07(-0.54%) |
Feb 24, 2003 | 13.85 | 14.02 | 13.80 | 13.92 | 702,741 | +0.12(+0.85%) |
Feb 21, 2003 | 13.53 | 13.86 | 13.53 | 13.80 | 3,619,987 | +0.30(+2.21%) |
Feb 20, 2003 | 13.69 | 13.71 | 13.51 | 13.51 | 645,897 | -0.03(-0.23%) |
Feb 19, 2003 | 13.59 | 13.64 | 13.49 | 13.54 | 84,219 | -0.01(-0.09%) |
Feb 18, 2003 | 13.44 | 13.61 | 13.41 | 13.55 | 138,487 | +0.22(+1.63%) |
Feb 14, 2003 | 13.23 | 13.40 | 13.16 | 13.33 | 552,659 | +0.11(+0.80%) |
Feb 13, 2003 | 13.28 | 13.30 | 13.08 | 13.23 | 585,027 | -0.06(-0.47%) |
Feb 12, 2003 | 13.54 | 13.54 | 13.25 | 13.29 | 204,993 | -0.24(-1.74%) |
Feb 11, 2003 | 13.71 | 13.75 | 13.46 | 13.53 | 845,898 | -0.09(-0.64%) |
Feb 10, 2003 | 13.49 | 13.61 | 13.44 | 13.61 | 555,558 | +0.17(+1.29%) |
Feb 07, 2003 | 13.66 | 13.66 | 13.39 | 13.44 | 1,062,324 | -0.12(-0.92%) |
Feb 06, 2003 | 13.60 | 13.66 | 13.44 | 13.56 | 376,491 | -0.06(-0.41%) |
Feb 05, 2003 | 13.84 | 13.84 | 13.61 | 13.62 | 537,523 | -0.10(-0.72%) |
Feb 04, 2003 | 13.52 | 13.80 | 13.38 | 13.72 | 629,794 | +0.09(+0.68%) |
Feb 03, 2003 | 13.54 | 13.66 | 13.41 | 13.62 | 824,320 | +0.11(+0.78%) |
Jan 31, 2003 | 13.17 | 13.53 | 13.12 | 13.52 | 1,017,235 | +0.27(+2.01%) |
Jan 30, 2003 | 13.51 | 13.66 | 13.25 | 13.25 | 1,626,739 | -0.21(-1.57%) |
Jan 29, 2003 | 13.07 | 13.54 | 13.05 | 13.46 | 560,872 | +0.42(+3.24%) |
Jan 28, 2003 | 12.95 | 13.10 | 12.91 | 13.04 | 448,633 | +0.22(+1.69%) |
Jan 27, 2003 | 13.09 | 13.14 | 12.71 | 12.82 | 1,549,444 | -0.42(-3.14%) |
Jan 24, 2003 | 13.40 | 13.49 | 13.17 | 13.24 | 377,940 | -0.24(-1.75%) |
Jan 23, 2003 | 13.43 | 13.52 | 13.35 | 13.48 | 314,816 | +0.04(+0.28%) |
Jan 22, 2003 | 13.35 | 13.55 | 13.20 | 13.44 | 267,473 | -0.04(-0.28%) |
Jan 21, 2003 | 13.64 | 13.64 | 13.46 | 13.48 | 337,199 | -0.32(-2.34%) |
Jan 17, 2003 | 13.85 | 13.92 | 13.76 | 13.80 | 285,991 | -0.11(-0.76%) |
Jan 16, 2003 | 13.84 | 13.99 | 13.84 | 13.90 | 823,836 | +0.14(+0.99%) |
Jan 15, 2003 | 13.71 | 13.82 | 13.69 | 13.77 | 1,211,439 | +0.04(+0.32%) |
Jan 14, 2003 | 13.78 | 13.78 | 13.63 | 13.72 | 108,052 | +0.06(+0.41%) |
Jan 13, 2003 | 13.77 | 13.77 | 13.59 | 13.67 | 800,004 | -0.05(-0.36%) |
Jan 10, 2003 | 13.71 | 13.88 | 13.70 | 13.72 | 347,183 | -0.11(-0.81%) |
Jan 09, 2003 | 13.79 | 13.90 | 13.71 | 13.83 | 992,436 | +0.17(+1.27%) |
Jan 08, 2003 | 13.79 | 13.79 | 13.61 | 13.66 | 1,143,967 | -0.13(-0.95%) |
Jan 07, 2003 | 14.13 | 14.13 | 13.74 | 13.79 | 724,963 | -0.47(-3.27%) |
Jan 06, 2003 | 14.16 | 14.33 | 14.15 | 14.25 | 191,305 | +0.12(+0.83%) |
Jan 03, 2003 | 14.22 | 14.22 | 14.08 | 14.13 | 69,404 | -0.02(-0.18%) |