Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 21.86 | 22.08 | 21.58 | 21.67 | 102,223 | -0.18(-0.82%) |
Dec 30, 2003 | 22.58 | 22.58 | 21.69 | 21.85 | 105,302 | -0.62(-2.77%) |
Dec 29, 2003 | 21.57 | 22.51 | 21.50 | 22.47 | 157,847 | +0.94(+4.38%) |
Dec 26, 2003 | 22.23 | 22.25 | 21.48 | 21.53 | 39,700 | -0.40(-1.81%) |
Dec 24, 2003 | 22.37 | 22.37 | 21.88 | 21.92 | 41,823 | -0.23(-1.02%) |
Dec 23, 2003 | 21.76 | 22.28 | 21.68 | 22.15 | 98,508 | +0.39(+1.77%) |
Dec 22, 2003 | 21.53 | 21.88 | 21.48 | 21.76 | 97,553 | +0.24(+1.09%) |
Dec 19, 2003 | 21.86 | 21.95 | 21.24 | 21.53 | 150,628 | -0.51(-2.31%) |
Dec 18, 2003 | 22.23 | 22.23 | 21.70 | 22.03 | 147,019 | -0.20(-0.89%) |
Dec 17, 2003 | 22.14 | 22.22 | 21.76 | 22.23 | 192,664 | +0.66(+3.06%) |
Dec 16, 2003 | 20.89 | 21.57 | 20.82 | 21.57 | 316,543 | +0.69(+3.29%) |
Dec 15, 2003 | 21.62 | 21.90 | 20.88 | 20.89 | 266,864 | -0.97(-4.44%) |
Dec 12, 2003 | 22.50 | 22.50 | 21.47 | 21.86 | 273,446 | -0.69(-3.05%) |
Dec 11, 2003 | 21.95 | 22.79 | 21.95 | 22.54 | 187,675 | +0.50(+2.27%) |
Dec 10, 2003 | 21.67 | 22.06 | 21.57 | 22.04 | 191,391 | +0.05(+0.21%) |
Dec 09, 2003 | 22.52 | 22.62 | 21.98 | 22.00 | 135,980 | -0.61(-2.71%) |
Dec 08, 2003 | 23.00 | 23.29 | 22.62 | 22.61 | 132,795 | +0.10(+0.46%) |
Dec 05, 2003 | 22.84 | 23.02 | 22.46 | 22.51 | 127,487 | -0.44(-1.93%) |
Dec 04, 2003 | 23.27 | 23.27 | 22.03 | 22.95 | 397,643 | -0.13(-0.57%) |
Dec 03, 2003 | 25.44 | 25.44 | 23.08 | 23.08 | 625,550 | -2.26(-8.92%) |
Dec 02, 2003 | 28.36 | 28.26 | 25.25 | 25.34 | 445,093 | -3.01(-10.63%) |
Dec 01, 2003 | 28.17 | 28.38 | 28.16 | 28.36 | 82,267 | +0.49(+1.76%) |
Nov 28, 2003 | 27.70 | 27.91 | 27.65 | 27.87 | 20,168 | +0.10(+0.37%) |
Nov 26, 2003 | 28.35 | 28.35 | 27.66 | 27.76 | 52,438 | -0.41(-1.44%) |
Nov 25, 2003 | 27.28 | 28.26 | 27.28 | 28.17 | 142,455 | +0.89(+3.25%) |
Nov 24, 2003 | 26.52 | 27.28 | 26.43 | 27.28 | 73,244 | +0.89(+3.39%) |
Nov 21, 2003 | 26.72 | 26.99 | 26.28 | 26.39 | 73,775 | -0.33(-1.23%) |
Nov 20, 2003 | 26.38 | 26.72 | 26.20 | 26.72 | 43,840 | +0.32(+1.21%) |
Nov 19, 2003 | 26.57 | 26.74 | 26.18 | 26.40 | 91,927 | -0.17(-0.64%) |
Nov 18, 2003 | 26.85 | 26.97 | 26.21 | 26.57 | 92,670 | -0.05(-0.18%) |
Nov 17, 2003 | 25.80 | 26.61 | 25.77 | 26.61 | 73,138 | +0.24(+0.93%) |
Nov 14, 2003 | 26.61 | 26.73 | 25.98 | 26.37 | 96,597 | -0.24(-0.92%) |
Nov 13, 2003 | 25.95 | 26.94 | 25.95 | 26.61 | 89,591 | +0.24(+0.89%) |
Nov 12, 2003 | 26.32 | 26.47 | 25.93 | 26.38 | 124,621 | +0.06(+0.21%) |
Nov 11, 2003 | 27.32 | 27.32 | 26.50 | 26.32 | 57,427 | -1.00(-3.65%) |
Nov 10, 2003 | 28.03 | 27.68 | 27.05 | 27.32 | 59,869 | -0.71(-2.52%) |
Nov 07, 2003 | 27.84 | 28.10 | 27.71 | 28.03 | 68,043 | +0.42(+1.54%) |
Nov 06, 2003 | 27.23 | 27.61 | 26.94 | 27.60 | 42,885 | +0.29(+1.07%) |
Nov 05, 2003 | 26.79 | 27.55 | 26.79 | 27.31 | 33,862 | +0.00(+0.00%) |
Nov 04, 2003 | 26.79 | 27.55 | 26.79 | 27.31 | 88,272 | -0.14(-0.51%) |
Nov 03, 2003 | 26.99 | 27.93 | 26.99 | 27.45 | 102,648 | +0.70(+2.61%) |
Oct 31, 2003 | 26.61 | 26.99 | 26.52 | 26.75 | 73,244 | +0.29(+1.10%) |
Oct 30, 2003 | 26.84 | 27.17 | 26.28 | 26.46 | 62,841 | +0.08(+0.32%) |
Oct 29, 2003 | 26.09 | 26.58 | 26.09 | 26.38 | 73,244 | +0.06(+0.21%) |
Oct 28, 2003 | 26.26 | 26.56 | 26.26 | 26.32 | 75,473 | +0.29(+1.12%) |
Oct 27, 2003 | 24.87 | 26.14 | 24.87 | 26.03 | 82,161 | +0.96(+3.83%) |
Oct 24, 2003 | 25.44 | 25.46 | 24.97 | 25.07 | 52,332 | -0.39(-1.52%) |
Oct 23, 2003 | 25.44 | 25.67 | 25.42 | 25.45 | 76,429 | +0.02(+0.07%) |
Oct 22, 2003 | 26.08 | 26.08 | 24.96 | 25.44 | 78,021 | -0.60(-2.32%) |
Oct 21, 2003 | 25.72 | 26.36 | 25.72 | 26.04 | 113,369 | +0.23(+0.88%) |
Oct 20, 2003 | 25.81 | 26.05 | 25.70 | 25.81 | 59,550 | -0.09(-0.36%) |
Oct 17, 2003 | 26.02 | 26.09 | 25.91 | 25.91 | 55,729 | +0.05(+0.18%) |
Oct 16, 2003 | 26.14 | 26.32 | 25.83 | 25.86 | 75,898 | -0.52(-1.96%) |
Oct 15, 2003 | 26.52 | 26.61 | 26.00 | 26.38 | 53,075 | -0.03(-0.11%) |
Oct 14, 2003 | 26.00 | 26.42 | 25.89 | 26.41 | 73,987 | +0.50(+1.93%) |
Oct 13, 2003 | 25.67 | 25.93 | 25.44 | 25.91 | 66,132 | -0.05(-0.18%) |
Oct 10, 2003 | 25.85 | 26.08 | 25.57 | 25.95 | 41,611 | +0.34(+1.32%) |
Oct 09, 2003 | 25.61 | 26.31 | 25.61 | 25.61 | 81,842 | +0.25(+1.00%) |
Oct 08, 2003 | 25.58 | 25.61 | 25.17 | 25.36 | 54,880 | -0.25(-0.99%) |
Oct 07, 2003 | 25.20 | 25.61 | 25.20 | 25.61 | 73,987 | -0.06(-0.22%) |
Oct 06, 2003 | 26.24 | 26.24 | 25.43 | 25.67 | 107,000 | -0.38(-1.45%) |
Oct 03, 2003 | 25.69 | 26.05 | 25.48 | 26.05 | 114,855 | +0.94(+3.75%) |
Oct 02, 2003 | 25.31 | 25.35 | 24.59 | 25.11 | 75,792 | +0.37(+1.49%) |
Oct 01, 2003 | 24.02 | 24.88 | 24.02 | 24.74 | 121,012 | +1.07(+4.54%) |
Sep 30, 2003 | 24.59 | 24.67 | 23.66 | 23.66 | 108,062 | -0.82(-3.35%) |
Sep 29, 2003 | 23.83 | 24.49 | 23.11 | 24.48 | 164,747 | +0.93(+3.96%) |
Sep 26, 2003 | 24.34 | 24.40 | 23.22 | 23.55 | 199,670 | -0.92(-3.77%) |
Sep 25, 2003 | 24.26 | 24.35 | 24.25 | 24.47 | 215,699 | -1.00(-3.92%) |
Sep 24, 2003 | 26.42 | 26.42 | 25.02 | 25.47 | 296,162 | -1.28(-4.79%) |
Sep 23, 2003 | 26.94 | 27.00 | 25.82 | 26.75 | 210,286 | -0.14(-0.53%) |
Sep 22, 2003 | 28.40 | 28.40 | 26.47 | 26.90 | 264,635 | -1.70(-5.93%) |
Sep 19, 2003 | 28.80 | 28.97 | 28.40 | 28.59 | 145,427 | -0.14(-0.49%) |
Sep 18, 2003 | 28.95 | 29.02 | 28.72 | 28.73 | 158,484 | +0.16(+0.56%) |
Sep 17, 2003 | 27.98 | 28.50 | 27.81 | 28.57 | 233,533 | +0.78(+2.81%) |
Sep 16, 2003 | 27.04 | 27.79 | 27.04 | 27.79 | 152,964 | +0.96(+3.58%) |
Sep 15, 2003 | 26.28 | 26.94 | 26.25 | 26.83 | 208,269 | +0.68(+2.59%) |
Sep 12, 2003 | 25.93 | 26.24 | 25.92 | 26.15 | 71,864 | +0.23(+0.87%) |
Sep 11, 2003 | 25.92 | 26.28 | 25.91 | 25.93 | 86,619 | +0.01(+0.04%) |
Sep 10, 2003 | 25.68 | 26.00 | 25.44 | 25.92 | 309,325 | +0.00(+0.00%) |
Sep 09, 2003 | 25.99 | 26.14 | 25.92 | 25.92 | 154,450 | +0.01(+0.04%) |
Sep 08, 2003 | 25.73 | 26.25 | 25.72 | 25.91 | 198,609 | -0.06(-0.22%) |
Sep 05, 2003 | 25.91 | 26.39 | 25.67 | 25.96 | 143,516 | +0.32(+1.25%) |
Sep 04, 2003 | 25.44 | 25.65 | 25.22 | 25.64 | 119,420 | +0.06(+0.22%) |
Sep 03, 2003 | 25.66 | 25.99 | 25.46 | 25.59 | 81,205 | +0.11(+0.44%) |
Sep 02, 2003 | 25.03 | 25.55 | 24.96 | 25.47 | 107,319 | +0.63(+2.54%) |
Aug 29, 2003 | 24.82 | 24.96 | 24.68 | 24.84 | 66,875 | +0.11(+0.46%) |
Aug 28, 2003 | 24.42 | 25.21 | 24.04 | 24.73 | 80,462 | +0.31(+1.27%) |
Aug 27, 2003 | 24.12 | 24.58 | 23.91 | 24.42 | 118,571 | +0.30(+1.25%) |
Aug 26, 2003 | 24.27 | 24.30 | 23.75 | 24.12 | 63,160 | -0.29(-1.20%) |
Aug 25, 2003 | 24.14 | 24.41 | 23.98 | 24.41 | 58,277 | +0.34(+1.41%) |
Aug 22, 2003 | 24.96 | 25.18 | 23.55 | 24.07 | 160,394 | -0.89(-3.58%) |
Aug 21, 2003 | 25.34 | 25.34 | 24.50 | 24.96 | 162,836 | +0.09(+0.38%) |
Aug 20, 2003 | 24.40 | 24.95 | 24.36 | 24.87 | 211,029 | +0.38(+1.54%) |
Aug 19, 2003 | 24.49 | 24.63 | 24.35 | 24.49 | 194,044 | +0.01(+0.04%) |
Aug 18, 2003 | 24.02 | 24.48 | 23.94 | 24.48 | 267,607 | +0.47(+1.96%) |
Aug 15, 2003 | 24.01 | 24.01 | 24.01 | 24.01 | 27,493 | +0.50(+2.12%) |
Aug 14, 2003 | 23.55 | 23.55 | 23.41 | 23.51 | 89,061 | -0.03(-0.12%) |
Aug 13, 2003 | 23.17 | 23.65 | 23.16 | 23.54 | 95,854 | +0.40(+1.71%) |
Aug 12, 2003 | 22.63 | 23.74 | 22.63 | 23.15 | 124,197 | +0.52(+2.29%) |
Aug 11, 2003 | 22.38 | 22.81 | 22.34 | 22.63 | 56,154 | +0.24(+1.09%) |
Aug 08, 2003 | 22.51 | 22.70 | 22.37 | 22.38 | 52,226 | -0.02(-0.08%) |
Aug 07, 2003 | 22.62 | 22.94 | 22.38 | 22.40 | 89,698 | -0.16(-0.71%) |
Aug 06, 2003 | 22.05 | 22.61 | 21.92 | 22.56 | 105,833 | +0.74(+3.41%) |
Aug 05, 2003 | 22.70 | 23.33 | 21.76 | 21.82 | 135,449 | -1.04(-4.53%) |
Aug 04, 2003 | 22.84 | 22.94 | 22.15 | 22.85 | 163,897 | +0.14(+0.62%) |
Aug 01, 2003 | 23.33 | 23.33 | 22.56 | 22.71 | 63,372 | -0.53(-2.27%) |
Jul 31, 2003 | 23.36 | 23.55 | 23.17 | 23.24 | 58,277 | +0.07(+0.28%) |
Jul 30, 2003 | 23.22 | 23.43 | 23.08 | 23.17 | 57,427 | -0.04(-0.16%) |
Jul 29, 2003 | 23.27 | 23.48 | 23.00 | 23.21 | 54,880 | -0.10(-0.44%) |
Jul 28, 2003 | 22.61 | 23.33 | 22.52 | 23.32 | 113,688 | +0.88(+3.90%) |
Jul 25, 2003 | 22.90 | 23.12 | 22.30 | 22.44 | 104,240 | -0.57(-2.50%) |
Jul 24, 2003 | 23.83 | 23.83 | 23.01 | 23.01 | 115,068 | -0.52(-2.20%) |
Jul 23, 2003 | 23.07 | 23.79 | 22.89 | 23.53 | 384,905 | +0.45(+1.96%) |
Jul 22, 2003 | 22.36 | 23.26 | 22.25 | 23.08 | 218,035 | +0.62(+2.77%) |
Jul 21, 2003 | 22.82 | 23.07 | 22.07 | 22.46 | 119,420 | -0.20(-0.87%) |
Jul 18, 2003 | 22.00 | 22.68 | 21.95 | 22.66 | 91,184 | +0.98(+4.52%) |
Jul 17, 2003 | 22.40 | 22.46 | 21.43 | 21.68 | 76,535 | -0.84(-3.72%) |
Jul 16, 2003 | 22.60 | 22.69 | 22.24 | 22.52 | 81,418 | +0.09(+0.42%) |
Jul 15, 2003 | 22.29 | 22.47 | 22.03 | 22.42 | 47,555 | +0.04(+0.17%) |
Jul 14, 2003 | 22.84 | 22.84 | 22.38 | 22.38 | 122,711 | -0.22(-0.96%) |
Jul 11, 2003 | 22.84 | 22.84 | 22.04 | 22.60 | 68,786 | -0.09(-0.42%) |
Jul 10, 2003 | 22.61 | 22.69 | 22.33 | 22.69 | 75,049 | +0.07(+0.29%) |
Jul 09, 2003 | 22.48 | 22.63 | 21.91 | 22.63 | 124,303 | +0.06(+0.25%) |
Jul 08, 2003 | 21.76 | 22.61 | 21.76 | 22.57 | 140,226 | +0.26(+1.18%) |
Jul 07, 2003 | 22.09 | 22.39 | 21.96 | 22.31 | 131,203 | +0.54(+2.47%) |
Jul 03, 2003 | 21.28 | 21.77 | 21.28 | 21.77 | 48,935 | +0.49(+2.30%) |
Jul 02, 2003 | 21.11 | 21.45 | 21.10 | 21.28 | 97,128 | +0.17(+0.80%) |
Jul 01, 2003 | 20.93 | 21.30 | 20.30 | 21.11 | 106,576 | +0.18(+0.86%) |
Jun 30, 2003 | 20.65 | 21.04 | 20.59 | 20.93 | 122,286 | +0.37(+1.79%) |
Jun 27, 2003 | 20.82 | 21.05 | 20.55 | 20.56 | 42,779 | -0.11(-0.55%) |
Jun 26, 2003 | 20.25 | 20.82 | 20.22 | 20.68 | 108,274 | +0.65(+3.25%) |
Jun 25, 2003 | 20.25 | 20.81 | 20.03 | 20.03 | 88,848 | -0.40(-1.94%) |
Jun 24, 2003 | 20.40 | 20.56 | 20.25 | 20.42 | 76,747 | -0.29(-1.41%) |
Jun 23, 2003 | 21.35 | 21.35 | 20.26 | 20.72 | 102,648 | -0.62(-2.91%) |
Jun 20, 2003 | 21.48 | 21.67 | 20.87 | 21.34 | 128,974 | -0.38(-1.74%) |
Jun 19, 2003 | 21.38 | 22.04 | 21.29 | 21.71 | 209,118 | +0.45(+2.13%) |
Jun 18, 2003 | 21.38 | 21.39 | 21.15 | 21.26 | 74,199 | -0.09(-0.44%) |
Jun 17, 2003 | 21.35 | 21.37 | 21.05 | 21.36 | 87,999 | +0.09(+0.44%) |
Jun 16, 2003 | 21.01 | 21.36 | 21.01 | 21.26 | 93,094 | +0.30(+1.44%) |
Jun 13, 2003 | 21.20 | 21.20 | 20.73 | 20.96 | 111,989 | -0.43(-2.03%) |
Jun 12, 2003 | 21.36 | 21.52 | 21.16 | 21.39 | 103,391 | +0.27(+1.29%) |
Jun 11, 2003 | 20.75 | 21.15 | 20.56 | 21.12 | 73,456 | +0.38(+1.82%) |
Jun 10, 2003 | 20.73 | 20.91 | 20.54 | 20.74 | 164,216 | +0.25(+1.24%) |
Jun 09, 2003 | 20.54 | 20.68 | 20.25 | 20.49 | 189,692 | +0.19(+0.93%) |
Jun 06, 2003 | 21.20 | 21.76 | 20.07 | 20.30 | 289,050 | -0.60(-2.88%) |
Jun 05, 2003 | 20.40 | 20.91 | 20.12 | 20.90 | 570,670 | +1.69(+8.77%) |
Jun 04, 2003 | 18.90 | 19.41 | 18.90 | 19.22 | 131,521 | +0.32(+1.69%) |
Jun 03, 2003 | 18.84 | 18.98 | 18.77 | 18.90 | 111,034 | +0.05(+0.25%) |
Jun 02, 2003 | 18.51 | 19.22 | 18.51 | 18.85 | 121,968 | +0.48(+2.62%) |
May 30, 2003 | 18.42 | 18.84 | 18.37 | 18.37 | 105,408 | +0.14(+0.78%) |
May 29, 2003 | 17.80 | 18.35 | 17.80 | 18.23 | 81,418 | +0.37(+2.06%) |
May 28, 2003 | 18.09 | 18.31 | 17.79 | 17.86 | 72,607 | -0.17(-0.94%) |
May 27, 2003 | 18.09 | 18.25 | 17.89 | 18.03 | 92,245 | +0.02(+0.10%) |
May 23, 2003 | 17.56 | 18.04 | 17.33 | 18.01 | 130,247 | +0.51(+2.91%) |
May 22, 2003 | 17.80 | 18.08 | 17.24 | 17.50 | 190,435 | +0.05(+0.27%) |
May 21, 2003 | 17.81 | 17.91 | 17.20 | 17.46 | 205,615 | +0.18(+1.04%) |
May 20, 2003 | 17.39 | 17.43 | 16.77 | 17.28 | 179,077 | +0.12(+0.71%) |
May 19, 2003 | 17.15 | 17.42 | 16.97 | 17.15 | 283,530 | -0.65(-3.65%) |
May 16, 2003 | 18.09 | 18.47 | 17.80 | 17.80 | 424,181 | -0.56(-3.03%) |
May 15, 2003 | 19.30 | 19.30 | 18.18 | 18.36 | 321,745 | -0.95(-4.93%) |
May 14, 2003 | 19.31 | 19.50 | 19.25 | 19.31 | 141,712 | -0.05(-0.24%) |
May 13, 2003 | 19.78 | 19.87 | 19.22 | 19.36 | 193,514 | -0.44(-2.24%) |
May 12, 2003 | 19.70 | 19.82 | 19.57 | 19.80 | 172,920 | +0.10(+0.53%) |
May 09, 2003 | 19.77 | 19.88 | 19.69 | 19.70 | 219,839 | +0.08(+0.38%) |
May 08, 2003 | 19.17 | 19.75 | 19.17 | 19.62 | 126,320 | +0.22(+1.12%) |
May 07, 2003 | 18.86 | 19.50 | 18.86 | 19.41 | 224,510 | +0.14(+0.73%) |
May 06, 2003 | 19.08 | 19.73 | 18.85 | 19.26 | 368,770 | +0.83(+4.50%) |
May 05, 2003 | 18.07 | 18.61 | 18.07 | 18.44 | 232,047 | +0.39(+2.14%) |
May 02, 2003 | 18.37 | 18.37 | 18.01 | 18.05 | 117,934 | -0.23(-1.24%) |
May 01, 2003 | 18.37 | 18.37 | 17.91 | 18.28 | 130,990 | +0.01(+0.05%) |
Apr 30, 2003 | 17.90 | 18.31 | 17.49 | 18.27 | 137,041 | +0.47(+2.65%) |
Apr 29, 2003 | 17.98 | 17.98 | 17.43 | 17.80 | 87,044 | -0.09(-0.53%) |
Apr 28, 2003 | 17.95 | 17.96 | 17.15 | 17.89 | 145,639 | -0.08(-0.42%) |
Apr 25, 2003 | 17.85 | 17.96 | 17.50 | 17.96 | 112,626 | -0.07(-0.37%) |
Apr 24, 2003 | 17.80 | 18.05 | 17.52 | 18.03 | 150,628 | +0.13(+0.74%) |
Apr 23, 2003 | 16.77 | 17.90 | 16.77 | 17.90 | 252,959 | +1.40(+8.51%) |
Apr 22, 2003 | 16.49 | 16.78 | 16.48 | 16.50 | 126,107 | -0.12(-0.74%) |
Apr 21, 2003 | 16.12 | 16.62 | 16.12 | 16.62 | 109,866 | +0.45(+2.80%) |
Apr 17, 2003 | 16.50 | 16.50 | 16.17 | 16.17 | 121,861 | -0.09(-0.58%) |
Apr 16, 2003 | 16.67 | 16.72 | 16.21 | 16.26 | 111,565 | -0.18(-1.09%) |
Apr 15, 2003 | 16.48 | 16.52 | 16.21 | 16.44 | 58,701 | -0.04(-0.23%) |
Apr 14, 2003 | 16.42 | 16.48 | 16.17 | 16.48 | 67,193 | +0.39(+2.40%) |
Apr 11, 2003 | 15.87 | 16.19 | 15.78 | 16.09 | 91,290 | +0.22(+1.37%) |
Apr 10, 2003 | 16.04 | 16.25 | 15.77 | 15.87 | 76,322 | -0.17(-1.06%) |
Apr 09, 2003 | 15.89 | 16.23 | 15.65 | 16.04 | 96,810 | +0.06(+0.35%) |
Apr 08, 2003 | 15.78 | 16.01 | 15.74 | 15.99 | 123,984 | +0.41(+2.60%) |
Apr 07, 2003 | 15.90 | 16.01 | 15.58 | 15.58 | 170,479 | -0.06(-0.36%) |
Apr 04, 2003 | 16.01 | 16.11 | 15.64 | 15.64 | 145,002 | -0.30(-1.89%) |
Apr 03, 2003 | 16.28 | 16.28 | 15.93 | 15.94 | 77,384 | -0.08(-0.53%) |
Apr 02, 2003 | 15.87 | 16.29 | 15.73 | 16.02 | 152,008 | +0.30(+1.92%) |
Apr 01, 2003 | 15.37 | 15.80 | 15.37 | 15.72 | 95,111 | +0.35(+2.27%) |
Mar 31, 2003 | 16.01 | 16.01 | 15.34 | 15.37 | 131,627 | -0.58(-3.66%) |
Mar 28, 2003 | 16.01 | 16.86 | 15.92 | 15.96 | 184,279 | +0.18(+1.13%) |
Mar 27, 2003 | 15.64 | 15.98 | 15.56 | 15.78 | 137,572 | +0.22(+1.39%) |
Mar 26, 2003 | 16.01 | 16.01 | 15.56 | 15.56 | 91,077 | -0.40(-2.48%) |
Mar 25, 2003 | 15.54 | 16.01 | 15.39 | 15.96 | 143,410 | +0.32(+2.05%) |
Mar 24, 2003 | 15.81 | 15.81 | 15.07 | 15.64 | 169,099 | -0.17(-1.07%) |
Mar 21, 2003 | 15.83 | 15.87 | 15.32 | 15.81 | 138,209 | +0.03(+0.18%) |
Mar 20, 2003 | 15.75 | 15.87 | 15.19 | 15.78 | 176,317 | +0.03(+0.18%) |
Mar 19, 2003 | 16.25 | 16.44 | 15.74 | 15.75 | 241,813 | +0.29(+1.89%) |
Mar 18, 2003 | 15.53 | 15.73 | 15.31 | 15.46 | 218,990 | +0.14(+0.92%) |
Mar 17, 2003 | 14.67 | 15.66 | 14.41 | 15.32 | 386,709 | +1.01(+7.04%) |
Mar 14, 2003 | 13.68 | 14.39 | 13.64 | 14.31 | 170,797 | +0.87(+6.45%) |
Mar 13, 2003 | 13.90 | 13.94 | 13.42 | 13.44 | 100,843 | -0.08(-0.63%) |
Mar 12, 2003 | 13.92 | 14.04 | 13.47 | 13.53 | 125,046 | -0.19(-1.37%) |
Mar 11, 2003 | 13.61 | 14.06 | 13.61 | 13.72 | 158,908 | +0.14(+1.04%) |
Mar 10, 2003 | 14.31 | 14.32 | 13.52 | 13.57 | 103,922 | -0.41(-2.96%) |
Mar 07, 2003 | 14.18 | 14.18 | 13.78 | 13.99 | 119,951 | +0.02(+0.13%) |
Mar 06, 2003 | 14.18 | 14.18 | 13.86 | 13.97 | 97,340 | +0.03(+0.20%) |
Mar 05, 2003 | 14.41 | 14.41 | 13.75 | 13.94 | 146,595 | -0.47(-3.27%) |
Mar 04, 2003 | 14.74 | 14.74 | 14.39 | 14.41 | 119,951 | +0.05(+0.33%) |
Mar 03, 2003 | 14.74 | 14.78 | 14.37 | 14.37 | 78,127 | -0.14(-0.97%) |
Feb 28, 2003 | 14.88 | 15.26 | 14.47 | 14.51 | 92,988 | -0.26(-1.79%) |
Feb 27, 2003 | 14.70 | 14.93 | 14.27 | 14.77 | 201,475 | -0.11(-0.76%) |
Feb 26, 2003 | 15.36 | 15.36 | 14.88 | 14.88 | 61,037 | -0.47(-3.07%) |
Feb 25, 2003 | 14.98 | 15.36 | 14.80 | 15.36 | 69,953 | +0.24(+1.62%) |
Feb 24, 2003 | 15.45 | 15.45 | 14.97 | 15.11 | 131,415 | -0.14(-0.93%) |
Feb 21, 2003 | 15.09 | 15.44 | 14.99 | 15.25 | 152,008 | +0.08(+0.50%) |
Feb 20, 2003 | 15.73 | 15.73 | 15.18 | 15.18 | 138,103 | -0.53(-3.36%) |
Feb 19, 2003 | 16.06 | 16.06 | 15.65 | 15.70 | 190,754 | -0.12(-0.77%) |
Feb 18, 2003 | 16.19 | 16.49 | 15.78 | 15.83 | 159,014 | -0.13(-0.83%) |
Feb 14, 2003 | 15.54 | 15.99 | 15.45 | 15.96 | 252,428 | +0.41(+2.67%) |
Feb 13, 2003 | 15.54 | 15.92 | 15.41 | 15.54 | 143,304 | -0.09(-0.60%) |
Feb 12, 2003 | 15.83 | 15.87 | 15.47 | 15.64 | 292,871 | -0.37(-2.30%) |
Feb 11, 2003 | 17.57 | 17.57 | 15.78 | 16.01 | 362,507 | -1.51(-8.61%) |
Feb 10, 2003 | 17.80 | 17.80 | 17.03 | 17.51 | 124,409 | -0.06(-0.32%) |
Feb 07, 2003 | 18.40 | 18.59 | 17.52 | 17.57 | 153,495 | -0.85(-4.60%) |
Feb 06, 2003 | 18.84 | 18.96 | 18.28 | 18.42 | 89,485 | -0.33(-1.76%) |
Feb 05, 2003 | 18.58 | 18.94 | 18.58 | 18.75 | 104,240 | +0.17(+0.91%) |
Feb 04, 2003 | 18.09 | 18.69 | 17.93 | 18.58 | 234,276 | +0.26(+1.44%) |
Feb 03, 2003 | 18.84 | 18.84 | 17.99 | 18.31 | 138,952 | -0.64(-3.38%) |
Jan 31, 2003 | 18.21 | 19.08 | 18.16 | 18.95 | 121,649 | +0.63(+3.44%) |
Jan 30, 2003 | 19.08 | 19.08 | 18.28 | 18.32 | 111,883 | -0.61(-3.23%) |
Jan 29, 2003 | 18.75 | 19.03 | 18.61 | 18.94 | 144,896 | -0.66(-3.37%) |
Jan 28, 2003 | 18.94 | 19.70 | 18.72 | 19.59 | 108,805 | +0.75(+4.00%) |
Jan 27, 2003 | 19.06 | 19.06 | 18.37 | 18.84 | 260,283 | -0.45(-2.34%) |
Jan 24, 2003 | 19.31 | 19.55 | 18.95 | 19.29 | 203,173 | -0.91(-4.52%) |
Jan 23, 2003 | 20.87 | 20.87 | 20.16 | 20.21 | 144,684 | -0.42(-2.05%) |
Jan 22, 2003 | 20.75 | 20.75 | 20.36 | 20.63 | 144,153 | -0.12(-0.59%) |
Jan 21, 2003 | 21.33 | 21.33 | 20.71 | 20.75 | 322,806 | -0.54(-2.52%) |
Jan 17, 2003 | 21.15 | 21.42 | 20.97 | 21.29 | 1,705,960 | -0.02(-0.09%) |
Jan 16, 2003 | 21.19 | 21.33 | 20.84 | 21.31 | 244,891 | +0.19(+0.89%) |
Jan 15, 2003 | 21.60 | 21.60 | 21.01 | 21.12 | 260,495 | -0.28(-1.32%) |
Jan 14, 2003 | 20.40 | 21.41 | 20.40 | 21.40 | 268,669 | +1.01(+4.94%) |
Jan 13, 2003 | 20.16 | 20.49 | 20.04 | 20.40 | 574,598 | +1.55(+8.25%) |
Jan 10, 2003 | 19.01 | 19.30 | 18.75 | 18.84 | 129,080 | -0.14(-0.74%) |
Jan 09, 2003 | 18.13 | 18.99 | 18.04 | 18.98 | 118,465 | +1.07(+6.00%) |
Jan 08, 2003 | 18.28 | 18.48 | 17.91 | 17.91 | 68,255 | -0.37(-2.01%) |
Jan 07, 2003 | 18.85 | 18.96 | 18.09 | 18.28 | 160,501 | -0.24(-1.32%) |
Jan 06, 2003 | 18.13 | 18.75 | 17.97 | 18.52 | 94,262 | +0.59(+3.31%) |
Jan 03, 2003 | 17.89 | 18.27 | 17.52 | 17.93 | 76,110 | +0.11(+0.63%) |