Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 18.92 | 19.11 | 18.92 | 19.06 | 293,441 | +0.14(+0.74%) |
Feb 26, 2004 | 18.87 | 18.92 | 18.77 | 18.92 | 281,528 | +0.06(+0.32%) |
Feb 25, 2004 | 18.60 | 18.87 | 18.60 | 18.85 | 118,191 | +0.26(+1.42%) |
Feb 24, 2004 | 18.69 | 18.77 | 18.59 | 18.59 | 182,147 | -0.10(-0.51%) |
Feb 23, 2004 | 18.72 | 18.81 | 18.66 | 18.69 | 151,110 | -0.01(-0.03%) |
Feb 20, 2004 | 18.87 | 18.89 | 18.63 | 18.69 | 362,726 | -0.15(-0.81%) |
Feb 19, 2004 | 18.95 | 19.04 | 18.82 | 18.84 | 79,317 | -0.10(-0.52%) |
Feb 18, 2004 | 18.88 | 18.98 | 18.88 | 18.94 | 89,349 | +0.05(+0.25%) |
Feb 17, 2004 | 18.73 | 18.90 | 18.73 | 18.90 | 138,883 | +0.18(+0.97%) |
Feb 13, 2004 | 18.79 | 18.84 | 18.66 | 18.71 | 161,142 | -0.02(-0.10%) |
Feb 12, 2004 | 18.85 | 18.88 | 18.73 | 18.73 | 134,494 | -0.14(-0.76%) |
Feb 11, 2004 | 18.79 | 18.90 | 18.66 | 18.88 | 64,582 | +0.07(+0.39%) |
Feb 10, 2004 | 18.60 | 18.80 | 18.58 | 18.80 | 105,651 | +0.18(+0.99%) |
Feb 09, 2004 | 18.54 | 18.65 | 18.54 | 18.62 | 167,725 | +0.08(+0.45%) |
Feb 06, 2004 | 18.42 | 18.58 | 18.37 | 18.54 | 87,154 | +0.11(+0.62%) |
Feb 05, 2004 | 18.48 | 18.57 | 18.38 | 18.42 | 154,245 | -0.10(-0.53%) |
Feb 04, 2004 | 18.72 | 18.72 | 18.44 | 18.52 | 215,378 | -0.25(-1.33%) |
Feb 03, 2004 | 18.63 | 18.77 | 18.60 | 18.77 | 77,749 | +0.09(+0.46%) |
Feb 02, 2004 | 18.63 | 18.78 | 18.62 | 18.68 | 147,034 | -0.03(-0.14%) |
Jan 30, 2004 | 18.64 | 18.73 | 18.62 | 18.71 | 187,163 | -0.04(-0.19%) |
Jan 29, 2004 | 18.76 | 18.82 | 18.61 | 18.74 | 269,928 | +0.09(+0.46%) |
Jan 28, 2004 | 18.56 | 18.86 | 18.55 | 18.66 | 376,207 | +0.12(+0.65%) |
Jan 27, 2004 | 18.62 | 18.63 | 18.48 | 18.54 | 110,667 | -0.06(-0.31%) |
Jan 26, 2004 | 18.64 | 18.74 | 18.45 | 18.59 | 113,175 | -0.13(-0.68%) |
Jan 23, 2004 | 18.79 | 18.81 | 18.63 | 18.72 | 134,807 | -0.00(-0.02%) |
Jan 22, 2004 | 18.70 | 18.85 | 18.70 | 18.72 | 127,597 | -0.04(-0.24%) |
Jan 21, 2004 | 18.56 | 18.77 | 18.47 | 18.77 | 289,993 | +0.34(+1.87%) |
Jan 20, 2004 | 18.37 | 18.49 | 18.31 | 18.42 | 255,194 | +0.11(+0.63%) |
Jan 16, 2004 | 18.32 | 18.40 | 18.28 | 18.31 | 214,751 | +0.02(+0.10%) |
Jan 15, 2004 | 18.42 | 18.42 | 18.26 | 18.29 | 145,780 | -0.15(-0.80%) |
Jan 14, 2004 | 18.35 | 18.44 | 18.27 | 18.44 | 92,170 | +0.14(+0.75%) |
Jan 13, 2004 | 18.31 | 18.32 | 18.21 | 18.30 | 74,300 | +0.01(+0.07%) |
Jan 12, 2004 | 18.34 | 18.34 | 18.25 | 18.29 | 81,511 | -0.01(-0.03%) |
Jan 09, 2004 | 18.36 | 18.39 | 18.26 | 18.29 | 375,267 | -0.04(-0.19%) |
Jan 08, 2004 | 18.40 | 18.42 | 18.32 | 18.33 | 115,056 | +0.02(+0.12%) |
Jan 07, 2004 | 18.24 | 18.38 | 18.21 | 18.31 | 105,338 | +0.09(+0.51%) |
Jan 06, 2004 | 18.19 | 18.28 | 18.17 | 18.21 | 105,024 | -0.04(-0.24%) |
Jan 05, 2004 | 18.41 | 18.44 | 18.18 | 18.26 | 197,508 | -0.09(-0.50%) |
Jan 02, 2004 | 18.43 | 18.48 | 18.28 | 18.35 | 98,754 | -0.02(-0.10%) |
Dec 31, 2003 | 18.44 | 18.45 | 18.30 | 18.37 | 51,415 | +0.01(+0.05%) |
Dec 30, 2003 | 18.40 | 18.40 | 18.40 | 18.36 | 222,902 | -0.01(-0.03%) |
Dec 29, 2003 | 18.28 | 18.37 | 18.18 | 18.37 | 184,028 | +0.12(+0.65%) |
Dec 26, 2003 | 18.19 | 18.26 | 18.17 | 18.25 | 199,390 | +0.03(+0.18%) |
Dec 24, 2003 | 18.23 | 18.25 | 18.16 | 18.22 | 86,841 | -0.01(-0.05%) |
Dec 23, 2003 | 18.17 | 18.23 | 18.09 | 18.23 | 185,595 | +0.18(+1.03%) |
Dec 22, 2003 | 17.97 | 18.11 | 17.27 | 18.04 | 267,420 | +0.07(+0.37%) |
Dec 19, 2003 | 17.92 | 17.99 | 17.87 | 17.97 | 368,996 | +0.06(+0.32%) |
Dec 18, 2003 | 17.81 | 17.92 | 17.71 | 17.92 | 286,858 | +0.21(+1.21%) |
Dec 17, 2003 | 17.70 | 17.70 | 17.56 | 17.70 | 211,616 | +0.05(+0.31%) |
Dec 16, 2003 | 17.69 | 17.69 | 17.57 | 17.65 | 135,434 | +0.04(+0.24%) |
Dec 15, 2003 | 17.74 | 17.74 | 17.59 | 17.61 | 64,268 | +0.01(+0.05%) |
Dec 12, 2003 | 17.68 | 17.64 | 17.53 | 17.60 | 176,817 | -0.08(-0.45%) |
Dec 11, 2003 | 17.62 | 17.73 | 17.62 | 17.68 | 106,278 | +0.10(+0.56%) |
Dec 10, 2003 | 17.58 | 17.68 | 17.56 | 17.58 | 80,571 | -0.06(-0.33%) |
Dec 09, 2003 | 17.79 | 17.78 | 17.58 | 17.64 | 125,402 | -0.15(-0.84%) |
Dec 08, 2003 | 17.69 | 17.79 | 17.65 | 17.79 | 76,182 | +0.11(+0.63%) |
Dec 05, 2003 | 17.63 | 17.79 | 17.59 | 17.67 | 72,733 | +0.03(+0.18%) |
Dec 04, 2003 | 17.55 | 17.64 | 17.50 | 17.64 | 93,111 | +0.10(+0.58%) |
Dec 03, 2003 | 17.66 | 17.68 | 17.56 | 17.54 | 142,958 | -0.08(-0.47%) |
Dec 02, 2003 | 17.61 | 17.64 | 17.59 | 17.62 | 81,511 | +0.08(+0.44%) |
Dec 01, 2003 | 17.52 | 17.62 | 17.49 | 17.55 | 145,780 | +0.11(+0.66%) |
Nov 28, 2003 | 17.45 | 17.53 | 17.43 | 17.43 | 32,918 | -0.02(-0.09%) |
Nov 26, 2003 | 17.43 | 17.43 | 17.36 | 17.45 | 43,577 | +0.06(+0.35%) |
Nov 25, 2003 | 17.25 | 17.40 | 17.25 | 17.39 | 77,436 | +0.09(+0.50%) |
Nov 24, 2003 | 17.16 | 17.30 | 17.16 | 17.30 | 138,569 | +0.30(+1.76%) |
Nov 21, 2003 | 17.04 | 17.05 | 16.94 | 17.00 | 92,170 | -0.04(-0.22%) |
Nov 20, 2003 | 16.93 | 17.20 | 16.93 | 17.04 | 62,387 | -0.02(-0.11%) |
Nov 19, 2003 | 17.22 | 17.22 | 16.95 | 17.06 | 56,744 | +0.14(+0.81%) |
Nov 18, 2003 | 17.16 | 17.19 | 16.91 | 16.92 | 130,105 | -0.21(-1.21%) |
Nov 17, 2003 | 17.08 | 17.15 | 17.03 | 17.13 | 106,905 | -0.12(-0.68%) |
Nov 14, 2003 | 17.36 | 17.38 | 17.25 | 17.25 | 246,415 | -0.01(-0.04%) |
Nov 13, 2003 | 17.34 | 17.34 | 17.23 | 17.25 | 96,559 | -0.01(-0.04%) |
Nov 12, 2003 | 17.22 | 17.32 | 17.22 | 17.26 | 270,555 | -0.00(-0.02%) |
Nov 11, 2003 | 17.21 | 17.27 | 17.19 | 17.26 | 218,200 | -0.02(-0.11%) |
Nov 10, 2003 | 17.27 | 17.30 | 17.22 | 17.28 | 454,584 | +0.01(+0.04%) |
Nov 07, 2003 | 17.37 | 17.37 | 17.22 | 17.28 | 330,435 | -0.05(-0.31%) |
Nov 06, 2003 | 17.26 | 17.33 | 17.22 | 17.33 | 80,257 | -0.01(-0.06%) |
Nov 05, 2003 | 17.43 | 17.34 | 17.20 | 17.34 | 78,376 | +0.05(+0.28%) |
Nov 04, 2003 | 17.43 | 17.44 | 17.29 | 17.29 | 83,756 | -0.20(-1.15%) |
Nov 03, 2003 | 17.40 | 17.50 | 17.40 | 17.49 | 147,714 | +0.17(+0.99%) |
Oct 31, 2003 | 17.42 | 17.42 | 17.31 | 17.32 | 981,274 | +0.03(+0.18%) |
Oct 30, 2003 | 17.30 | 17.37 | 17.26 | 17.29 | 36,053 | +0.06(+0.37%) |
Oct 29, 2003 | 17.15 | 17.33 | 17.15 | 17.22 | 100,008 | +0.02(+0.09%) |
Oct 28, 2003 | 17.30 | 17.30 | 17.27 | 17.21 | 73,046 | -0.06(-0.37%) |
Oct 27, 2003 | 17.28 | 17.39 | 17.21 | 17.27 | 93,738 | +0.05(+0.28%) |
Oct 24, 2003 | 17.18 | 17.25 | 17.13 | 17.22 | 53,609 | -0.04(-0.22%) |
Oct 23, 2003 | 17.19 | 17.28 | 17.13 | 17.26 | 126,970 | +0.06(+0.35%) |
Oct 22, 2003 | 17.21 | 17.31 | 17.18 | 17.20 | 195,627 | -0.11(-0.63%) |
Oct 21, 2003 | 17.21 | 17.35 | 17.27 | 17.31 | 67,403 | +0.10(+0.59%) |
Oct 20, 2003 | 17.15 | 17.27 | 17.16 | 17.21 | 73,360 | -0.01(-0.07%) |
Oct 17, 2003 | 17.31 | 17.35 | 17.31 | 17.22 | 71,792 | -0.02(-0.11%) |
Oct 16, 2003 | 17.24 | 17.30 | 17.17 | 17.24 | 82,765 | +0.05(+0.28%) |
Oct 15, 2003 | 17.38 | 17.50 | 17.16 | 17.19 | 628,893 | -0.19(-1.06%) |
Oct 14, 2003 | 17.33 | 17.38 | 17.25 | 17.38 | 668,081 | +0.07(+0.42%) |
Oct 13, 2003 | 17.26 | 17.32 | 17.26 | 17.30 | 50,788 | +0.01(+0.06%) |
Oct 10, 2003 | 17.40 | 17.40 | 17.21 | 17.29 | 122,267 | -0.02(-0.13%) |
Oct 09, 2003 | 17.32 | 17.33 | 16.98 | 17.32 | 397,839 | +0.02(+0.09%) |
Oct 08, 2003 | 17.38 | 17.44 | 17.23 | 17.30 | 826,716 | -0.06(-0.37%) |
Oct 07, 2003 | 17.34 | 17.39 | 17.24 | 17.36 | 440,789 | -0.10(-0.55%) |
Oct 06, 2003 | 17.40 | 17.46 | 17.37 | 17.46 | 78,063 | +0.14(+0.81%) |
Oct 03, 2003 | 17.42 | 17.50 | 17.32 | 17.32 | 335,451 | +0.01(+0.07%) |
Oct 02, 2003 | 17.19 | 17.36 | 17.19 | 17.31 | 264,599 | +0.08(+0.48%) |
Oct 01, 2003 | 17.12 | 17.14 | 17.05 | 17.22 | 184,341 | +0.12(+0.73%) |
Sep 30, 2003 | 17.19 | 17.19 | 17.00 | 17.10 | 102,830 | -0.09(-0.54%) |
Sep 29, 2003 | 16.97 | 17.19 | 16.97 | 17.19 | 65,209 | +0.25(+1.47%) |
Sep 26, 2003 | 16.92 | 17.03 | 16.82 | 16.94 | 46,398 | +0.12(+0.70%) |
Sep 25, 2003 | 16.92 | 16.99 | 16.83 | 16.83 | 174,936 | -0.09(-0.55%) |
Sep 24, 2003 | 17.04 | 17.04 | 16.99 | 16.92 | 388,434 | -0.08(-0.49%) |
Sep 23, 2003 | 17.02 | 17.03 | 17.02 | 17.00 | 54,550 | +0.06(+0.38%) |
Sep 22, 2003 | 17.18 | 17.10 | 16.86 | 16.94 | 148,915 | -0.24(-1.39%) |
Sep 19, 2003 | 17.11 | 17.18 | 17.00 | 17.18 | 304,728 | +0.11(+0.65%) |
Sep 18, 2003 | 16.86 | 17.07 | 16.86 | 17.07 | 234,189 | +0.22(+1.29%) |
Sep 17, 2003 | 16.88 | 16.97 | 16.85 | 16.85 | 239,205 | -0.09(-0.53%) |
Sep 16, 2003 | 16.83 | 16.94 | 16.86 | 16.94 | 83,392 | +0.13(+0.76%) |
Sep 15, 2003 | 16.83 | 16.84 | 16.75 | 16.81 | 198,763 | -0.09(-0.55%) |
Sep 12, 2003 | 16.74 | 16.95 | 16.69 | 16.90 | 303,474 | -0.06(-0.38%) |
Sep 11, 2003 | 17.01 | 17.07 | 16.93 | 16.97 | 75,241 | +0.01(+0.08%) |
Sep 10, 2003 | 16.93 | 17.02 | 16.91 | 16.95 | 69,284 | -0.05(-0.32%) |
Sep 09, 2003 | 17.04 | 17.04 | 16.90 | 17.01 | 100,008 | -0.03(-0.19%) |
Sep 08, 2003 | 16.92 | 17.06 | 16.91 | 17.04 | 109,413 | +0.11(+0.68%) |
Sep 05, 2003 | 16.89 | 16.93 | 16.83 | 16.92 | 613,845 | -0.04(-0.26%) |
Sep 04, 2003 | 16.94 | 16.98 | 16.81 | 16.97 | 106,592 | +0.04(+0.26%) |
Sep 03, 2003 | 16.90 | 16.94 | 16.77 | 16.92 | 398,153 | +0.08(+0.49%) |
Sep 02, 2003 | 16.59 | 16.84 | 16.53 | 16.84 | 278,080 | +0.40(+2.44%) |
Aug 29, 2003 | 16.48 | 16.54 | 16.40 | 16.44 | 72,733 | -0.08(-0.46%) |
Aug 28, 2003 | 16.51 | 16.52 | 16.37 | 16.52 | 239,205 | +0.04(+0.25%) |
Aug 27, 2003 | 16.46 | 16.51 | 16.40 | 16.47 | 97,186 | +0.04(+0.27%) |
Aug 26, 2003 | 16.35 | 16.50 | 16.32 | 16.43 | 138,256 | +0.07(+0.41%) |
Aug 25, 2003 | 16.37 | 16.44 | 16.30 | 16.36 | 146,407 | +0.03(+0.20%) |
Aug 22, 2003 | 16.59 | 16.59 | 16.32 | 16.33 | 80,884 | -0.19(-1.16%) |
Aug 21, 2003 | 16.49 | 16.58 | 16.41 | 16.52 | 176,817 | +0.05(+0.29%) |
Aug 20, 2003 | 16.33 | 16.48 | 16.26 | 16.47 | 203,779 | +0.21(+1.27%) |
Aug 19, 2003 | 16.24 | 16.32 | 16.20 | 16.27 | 131,672 | +0.05(+0.29%) |
Aug 18, 2003 | 16.25 | 16.37 | 16.22 | 16.22 | 532,647 | -0.13(-0.82%) |
Aug 15, 2003 | 16.35 | 16.35 | 16.35 | 16.35 | 35,112 | +0.00(+0.00%) |
Aug 14, 2003 | 16.33 | 16.36 | 16.22 | 16.35 | 76,182 | +0.03(+0.16%) |
Aug 13, 2003 | 16.47 | 16.47 | 16.24 | 16.33 | 79,003 | -0.03(-0.19%) |
Aug 12, 2003 | 16.21 | 16.37 | 16.13 | 16.36 | 1,506,397 | +0.23(+1.44%) |
Aug 11, 2003 | 16.22 | 16.26 | 16.10 | 16.13 | 72,419 | -0.07(-0.41%) |
Aug 08, 2003 | 16.17 | 16.20 | 16.10 | 16.19 | 301,906 | +0.09(+0.54%) |
Aug 07, 2003 | 16.06 | 16.14 | 16.00 | 16.11 | 69,284 | +0.12(+0.74%) |
Aug 06, 2003 | 15.88 | 16.14 | 15.82 | 15.99 | 117,564 | +0.07(+0.46%) |
Aug 05, 2003 | 16.19 | 16.22 | 15.86 | 15.92 | 239,205 | -0.25(-1.54%) |
Aug 04, 2003 | 16.13 | 16.21 | 15.98 | 16.17 | 2,277,309 | +0.04(+0.24%) |
Aug 01, 2003 | 16.36 | 16.36 | 16.11 | 16.13 | 317,581 | -0.23(-1.40%) |
Jul 31, 2003 | 16.41 | 16.48 | 16.27 | 16.36 | 66,149 | +0.03(+0.18%) |
Jul 30, 2003 | 16.28 | 16.37 | 16.27 | 16.33 | 77,122 | +0.07(+0.41%) |
Jul 29, 2003 | 16.38 | 16.44 | 16.26 | 16.26 | 71,165 | -0.11(-0.64%) |
Jul 28, 2003 | 16.46 | 16.47 | 16.32 | 16.37 | 168,352 | -0.09(-0.56%) |
Jul 25, 2003 | 16.35 | 16.50 | 16.31 | 16.46 | 130,732 | +0.11(+0.68%) |
Jul 24, 2003 | 16.39 | 16.52 | 16.32 | 16.35 | 252,372 | +0.03(+0.16%) |
Jul 23, 2003 | 16.44 | 16.48 | 16.22 | 16.32 | 188,730 | -0.12(-0.74%) |
Jul 22, 2003 | 16.25 | 16.46 | 16.16 | 16.44 | 167,098 | +0.24(+1.50%) |
Jul 21, 2003 | 16.42 | 16.44 | 16.11 | 16.20 | 183,087 | -0.27(-1.66%) |
Jul 18, 2003 | 16.31 | 16.47 | 16.23 | 16.47 | 70,538 | +0.33(+2.07%) |
Jul 17, 2003 | 16.16 | 16.26 | 16.11 | 16.14 | 247,356 | -0.11(-0.65%) |
Jul 16, 2003 | 16.46 | 16.53 | 16.21 | 16.25 | 599,737 | -0.29(-1.76%) |
Jul 15, 2003 | 16.65 | 17.24 | 16.46 | 16.54 | 393,450 | -0.26(-1.56%) |
Jul 14, 2003 | 16.78 | 16.94 | 16.70 | 16.80 | 247,042 | +0.09(+0.55%) |
Jul 11, 2003 | 16.73 | 16.79 | 16.65 | 16.70 | 587,510 | -0.02(-0.13%) |
Jul 10, 2003 | 16.83 | 16.90 | 16.58 | 16.73 | 869,980 | -0.29(-1.69%) |
Jul 09, 2003 | 16.99 | 17.14 | 16.98 | 17.01 | 275,572 | -0.06(-0.34%) |
Jul 08, 2003 | 17.10 | 17.27 | 17.04 | 17.07 | 399,093 | -0.21(-1.24%) |
Jul 07, 2003 | 17.37 | 17.40 | 17.23 | 17.29 | 158,007 | +0.11(+0.61%) |
Jul 03, 2003 | 17.34 | 17.34 | 17.13 | 17.18 | 115,683 | -0.19(-1.08%) |
Jul 02, 2003 | 17.27 | 17.37 | 17.22 | 17.37 | 462,735 | +0.14(+0.83%) |
Jul 01, 2003 | 17.22 | 17.30 | 16.98 | 17.22 | 851,796 | -0.06(-0.37%) |
Jun 30, 2003 | 17.32 | 17.37 | 17.17 | 17.29 | 564,624 | +0.08(+0.44%) |
Jun 27, 2003 | 17.43 | 17.45 | 17.20 | 17.21 | 110,040 | -0.20(-1.17%) |
Jun 26, 2003 | 17.35 | 17.70 | 17.27 | 17.42 | 177,758 | +0.07(+0.40%) |
Jun 25, 2003 | 17.43 | 17.50 | 17.25 | 17.35 | 436,714 | +0.05(+0.28%) |
Jun 24, 2003 | 17.34 | 17.39 | 17.20 | 17.30 | 311,625 | -0.15(-0.88%) |
Jun 23, 2003 | 17.64 | 17.65 | 17.31 | 17.45 | 187,476 | -0.14(-0.80%) |
Jun 20, 2003 | 17.70 | 17.77 | 17.55 | 17.59 | 297,203 | +0.04(+0.25%) |
Jun 19, 2003 | 17.67 | 17.70 | 17.53 | 17.55 | 158,947 | +0.06(+0.36%) |
Jun 18, 2003 | 17.58 | 17.64 | 17.38 | 17.48 | 390,315 | -0.06(-0.35%) |
Jun 17, 2003 | 17.64 | 17.66 | 17.42 | 17.54 | 442,984 | +0.03(+0.18%) |
Jun 16, 2003 | 17.45 | 17.56 | 17.31 | 17.51 | 235,443 | +0.26(+1.48%) |
Jun 13, 2003 | 17.52 | 17.54 | 17.18 | 17.26 | 216,946 | -0.40(-2.28%) |
Jun 12, 2003 | 17.54 | 17.66 | 17.36 | 17.66 | 180,266 | +0.21(+1.21%) |
Jun 11, 2003 | 17.32 | 17.47 | 17.23 | 17.45 | 144,526 | +0.13(+0.77%) |
Jun 10, 2003 | 17.35 | 17.37 | 17.18 | 17.31 | 170,860 | +0.15(+0.87%) |
Jun 09, 2003 | 17.38 | 17.67 | 17.13 | 17.16 | 276,826 | -0.22(-1.27%) |
Jun 06, 2003 | 17.50 | 17.66 | 17.30 | 17.38 | 217,259 | -0.04(-0.24%) |
Jun 05, 2003 | 17.64 | 17.70 | 17.43 | 17.43 | 370,250 | -0.19(-1.07%) |
Jun 04, 2003 | 17.45 | 17.70 | 17.37 | 17.61 | 181,206 | +0.15(+0.88%) |
Jun 03, 2003 | 17.42 | 17.51 | 17.29 | 17.46 | 265,539 | +0.09(+0.51%) |
Jun 02, 2003 | 17.38 | 17.50 | 17.30 | 17.37 | 637,044 | +0.10(+0.57%) |
May 30, 2003 | 17.23 | 17.35 | 17.15 | 17.27 | 895,060 | +0.24(+1.40%) |
May 29, 2003 | 17.40 | 17.45 | 16.87 | 17.03 | 449,881 | -0.24(-1.40%) |
May 28, 2003 | 17.48 | 17.50 | 17.26 | 17.28 | 335,451 | -0.19(-1.11%) |
May 27, 2003 | 17.22 | 17.47 | 17.13 | 17.47 | 1,032,062 | +0.29(+1.69%) |
May 23, 2003 | 16.71 | 17.30 | 16.70 | 17.18 | 1,488,214 | +0.65(+3.96%) |
May 22, 2003 | 16.38 | 16.59 | 16.27 | 16.53 | 320,716 | +0.29(+1.79%) |
May 21, 2003 | 16.25 | 16.29 | 16.15 | 16.24 | 124,148 | -0.08(-0.47%) |
May 20, 2003 | 16.34 | 16.39 | 16.16 | 16.31 | 543,933 | +0.08(+0.47%) |
May 19, 2003 | 16.41 | 16.41 | 16.18 | 16.24 | 285,290 | -0.18(-1.07%) |
May 16, 2003 | 16.22 | 16.43 | 16.14 | 16.41 | 571,208 | +0.27(+1.70%) |
May 15, 2003 | 15.91 | 16.14 | 15.90 | 16.14 | 154,245 | +0.25(+1.57%) |
May 14, 2003 | 15.91 | 15.91 | 15.73 | 15.89 | 124,775 | +0.04(+0.24%) |
May 13, 2003 | 15.76 | 15.90 | 15.73 | 15.85 | 131,359 | +0.01(+0.04%) |
May 12, 2003 | 15.71 | 15.85 | 15.66 | 15.84 | 800,695 | +0.10(+0.65%) |
May 09, 2003 | 15.69 | 15.77 | 15.60 | 15.74 | 168,352 | +0.11(+0.71%) |
May 08, 2003 | 15.66 | 15.66 | 15.53 | 15.63 | 606,007 | +0.01(+0.08%) |
May 07, 2003 | 15.74 | 15.74 | 15.56 | 15.62 | 95,932 | -0.09(-0.55%) |
May 06, 2003 | 15.66 | 15.74 | 15.61 | 15.70 | 146,093 | +0.04(+0.22%) |
May 05, 2003 | 15.68 | 15.72 | 15.53 | 15.67 | 83,392 | +0.07(+0.43%) |
May 02, 2003 | 15.53 | 15.62 | 15.49 | 15.60 | 89,662 | +0.07(+0.47%) |
May 01, 2003 | 15.64 | 15.66 | 15.37 | 15.53 | 306,922 | -0.11(-0.69%) |
Apr 30, 2003 | 15.64 | 15.77 | 15.57 | 15.64 | 100,635 | -0.04(-0.26%) |
Apr 29, 2003 | 15.77 | 15.78 | 15.60 | 15.68 | 97,813 | -0.02(-0.12%) |
Apr 28, 2003 | 15.47 | 15.72 | 15.47 | 15.70 | 176,817 | +0.30(+1.97%) |
Apr 25, 2003 | 15.58 | 15.60 | 15.39 | 15.39 | 106,278 | -0.12(-0.76%) |
Apr 24, 2003 | 15.42 | 15.61 | 15.41 | 15.51 | 106,278 | +0.12(+0.79%) |
Apr 23, 2003 | 15.36 | 15.44 | 15.21 | 15.39 | 741,442 | +0.03(+0.19%) |
Apr 22, 2003 | 15.10 | 15.37 | 15.07 | 15.36 | 138,256 | +0.18(+1.20%) |
Apr 21, 2003 | 15.13 | 15.24 | 15.03 | 15.18 | 110,667 | -0.01(-0.08%) |
Apr 17, 2003 | 15.08 | 15.19 | 15.01 | 15.19 | 88,722 | +0.19(+1.28%) |
Apr 16, 2003 | 15.20 | 15.20 | 14.99 | 15.00 | 102,830 | -0.12(-0.80%) |
Apr 15, 2003 | 14.87 | 15.12 | 14.87 | 15.12 | 95,932 | +0.21(+1.43%) |
Apr 14, 2003 | 14.79 | 14.92 | 14.79 | 14.91 | 46,712 | +0.15(+1.04%) |
Apr 11, 2003 | 14.93 | 14.94 | 14.70 | 14.76 | 118,191 | -0.10(-0.69%) |
Apr 10, 2003 | 14.78 | 14.86 | 14.70 | 14.86 | 125,402 | +0.13(+0.87%) |
Apr 09, 2003 | 14.88 | 14.94 | 14.68 | 14.73 | 169,293 | -0.07(-0.47%) |
Apr 08, 2003 | 14.93 | 14.94 | 14.72 | 14.80 | 70,225 | -0.02(-0.11%) |
Apr 07, 2003 | 15.15 | 15.15 | 14.78 | 14.82 | 178,698 | -0.01(-0.06%) |
Apr 04, 2003 | 14.62 | 14.83 | 14.62 | 14.83 | 705,389 | +0.12(+0.82%) |
Apr 03, 2003 | 14.88 | 14.88 | 14.63 | 14.70 | 58,312 | +0.01(+0.06%) |
Apr 02, 2003 | 14.86 | 14.86 | 14.70 | 14.70 | 117,878 | -0.00(-0.02%) |
Apr 01, 2003 | 14.67 | 14.70 | 14.53 | 14.70 | 50,474 | +0.11(+0.77%) |
Mar 31, 2003 | 14.50 | 14.78 | 14.49 | 14.59 | 102,516 | -0.09(-0.59%) |
Mar 28, 2003 | 14.67 | 14.70 | 14.55 | 14.67 | 174,936 | +0.08(+0.55%) |
Mar 27, 2003 | 14.61 | 14.75 | 14.50 | 14.59 | 605,380 | +0.00(+0.00%) |
Mar 26, 2003 | 14.86 | 14.86 | 14.54 | 14.59 | 99,695 | -0.03(-0.17%) |
Mar 25, 2003 | 14.48 | 14.79 | 14.48 | 14.62 | 266,480 | +0.15(+1.06%) |
Mar 24, 2003 | 14.59 | 14.67 | 14.44 | 14.47 | 74,300 | -0.28(-1.92%) |
Mar 21, 2003 | 14.72 | 14.85 | 14.61 | 14.75 | 1,231,139 | +0.21(+1.43%) |
Mar 20, 2003 | 14.50 | 14.63 | 14.44 | 14.54 | 684,384 | +0.04(+0.31%) |
Mar 19, 2003 | 14.56 | 14.57 | 14.40 | 14.50 | 191,865 | +0.04(+0.26%) |
Mar 18, 2003 | 14.51 | 14.52 | 14.37 | 14.46 | 764,955 | +0.10(+0.67%) |
Mar 17, 2003 | 14.11 | 14.36 | 14.11 | 14.36 | 136,688 | +0.26(+1.81%) |
Mar 14, 2003 | 14.03 | 14.16 | 13.99 | 14.11 | 84,646 | +0.08(+0.55%) |
Mar 13, 2003 | 14.07 | 14.07 | 13.87 | 14.03 | 149,229 | +0.18(+1.31%) |
Mar 12, 2003 | 13.84 | 13.96 | 13.72 | 13.85 | 524,182 | +0.02(+0.16%) |
Mar 11, 2003 | 13.91 | 14.03 | 13.80 | 13.83 | 62,701 | -0.03(-0.23%) |
Mar 10, 2003 | 14.08 | 14.08 | 13.85 | 13.86 | 204,719 | -0.23(-1.65%) |
Mar 07, 2003 | 14.07 | 14.20 | 13.99 | 14.09 | 668,708 | -0.18(-1.23%) |
Mar 06, 2003 | 14.23 | 14.29 | 14.10 | 14.27 | 113,489 | +0.07(+0.47%) |
Mar 05, 2003 | 14.19 | 14.20 | 14.05 | 14.20 | 104,711 | +0.12(+0.84%) |
Mar 04, 2003 | 14.08 | 14.20 | 14.04 | 14.08 | 157,380 | -0.11(-0.81%) |