Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 18.73 | 18.82 | 18.71 | 18.80 | 186,255 | -0.04(-0.19%) |
Jan 29, 2004 | 18.85 | 18.91 | 18.70 | 18.83 | 268,619 | +0.09(+0.46%) |
Jan 28, 2004 | 18.65 | 18.95 | 18.64 | 18.75 | 374,382 | +0.12(+0.65%) |
Jan 27, 2004 | 18.72 | 18.72 | 18.57 | 18.63 | 110,130 | -0.06(-0.31%) |
Jan 26, 2004 | 18.73 | 18.83 | 18.54 | 18.68 | 112,626 | -0.13(-0.68%) |
Jan 23, 2004 | 18.88 | 18.90 | 18.72 | 18.81 | 134,153 | -0.00(-0.02%) |
Jan 22, 2004 | 18.79 | 18.94 | 18.79 | 18.82 | 126,978 | -0.04(-0.24%) |
Jan 21, 2004 | 18.65 | 18.86 | 18.56 | 18.86 | 288,586 | +0.35(+1.87%) |
Jan 20, 2004 | 18.46 | 18.58 | 18.40 | 18.51 | 253,956 | +0.12(+0.63%) |
Jan 16, 2004 | 18.41 | 18.49 | 18.37 | 18.40 | 213,710 | +0.02(+0.10%) |
Jan 15, 2004 | 18.51 | 18.51 | 18.35 | 18.38 | 145,073 | -0.15(-0.80%) |
Jan 14, 2004 | 18.44 | 18.53 | 18.36 | 18.53 | 91,723 | +0.14(+0.75%) |
Jan 13, 2004 | 18.40 | 18.41 | 18.30 | 18.39 | 73,940 | +0.01(+0.07%) |
Jan 12, 2004 | 18.43 | 18.43 | 18.34 | 18.38 | 81,116 | -0.01(-0.03%) |
Jan 09, 2004 | 18.45 | 18.48 | 18.35 | 18.38 | 373,446 | -0.04(-0.19%) |
Jan 08, 2004 | 18.49 | 18.51 | 18.41 | 18.42 | 114,498 | +0.02(+0.12%) |
Jan 07, 2004 | 18.33 | 18.47 | 18.30 | 18.40 | 104,827 | +0.09(+0.51%) |
Jan 06, 2004 | 18.28 | 18.37 | 18.26 | 18.30 | 104,515 | -0.04(-0.24%) |
Jan 05, 2004 | 18.50 | 18.53 | 18.27 | 18.35 | 196,550 | -0.09(-0.50%) |
Jan 02, 2004 | 18.52 | 18.57 | 18.37 | 18.44 | 98,275 | -0.02(-0.10%) |
Dec 31, 2003 | 18.53 | 18.54 | 18.39 | 18.46 | 51,165 | +0.01(+0.05%) |
Dec 30, 2003 | 18.49 | 18.49 | 18.49 | 18.45 | 221,821 | -0.01(-0.03%) |
Dec 29, 2003 | 18.37 | 18.46 | 18.26 | 18.46 | 183,135 | +0.12(+0.65%) |
Dec 26, 2003 | 18.28 | 18.35 | 18.26 | 18.34 | 198,422 | +0.03(+0.18%) |
Dec 24, 2003 | 18.32 | 18.34 | 18.24 | 18.31 | 86,419 | -0.01(-0.05%) |
Dec 23, 2003 | 18.25 | 18.32 | 18.18 | 18.32 | 184,695 | +0.19(+1.03%) |
Dec 22, 2003 | 18.06 | 18.20 | 17.36 | 18.13 | 266,123 | +0.07(+0.37%) |
Dec 19, 2003 | 18.00 | 18.07 | 17.96 | 18.06 | 367,206 | +0.06(+0.32%) |
Dec 18, 2003 | 17.89 | 18.01 | 17.80 | 18.00 | 285,466 | +0.21(+1.21%) |
Dec 17, 2003 | 17.79 | 17.79 | 17.64 | 17.79 | 210,590 | +0.05(+0.31%) |
Dec 16, 2003 | 17.77 | 17.77 | 17.66 | 17.73 | 134,777 | +0.04(+0.24%) |
Dec 15, 2003 | 17.83 | 17.83 | 17.68 | 17.69 | 63,957 | +0.01(+0.05%) |
Dec 12, 2003 | 17.76 | 17.73 | 17.62 | 17.68 | 175,959 | -0.08(-0.45%) |
Dec 11, 2003 | 17.71 | 17.82 | 17.70 | 17.76 | 105,763 | +0.10(+0.56%) |
Dec 10, 2003 | 17.66 | 17.77 | 17.65 | 17.66 | 80,180 | -0.06(-0.33%) |
Dec 09, 2003 | 17.87 | 17.87 | 17.66 | 17.72 | 124,794 | -0.15(-0.84%) |
Dec 08, 2003 | 17.77 | 17.87 | 17.73 | 17.87 | 75,812 | +0.11(+0.63%) |
Dec 05, 2003 | 17.72 | 17.87 | 17.68 | 17.76 | 72,380 | +0.03(+0.18%) |
Dec 04, 2003 | 17.63 | 17.73 | 17.58 | 17.73 | 92,659 | +0.10(+0.58%) |
Dec 03, 2003 | 17.75 | 17.77 | 17.65 | 17.63 | 142,265 | -0.08(-0.47%) |
Dec 02, 2003 | 17.69 | 17.73 | 17.67 | 17.71 | 81,116 | +0.08(+0.44%) |
Dec 01, 2003 | 17.60 | 17.71 | 17.57 | 17.63 | 145,073 | +0.12(+0.66%) |
Nov 28, 2003 | 17.53 | 17.61 | 17.52 | 17.52 | 32,758 | -0.02(-0.09%) |
Nov 26, 2003 | 17.52 | 17.52 | 17.44 | 17.53 | 43,365 | +0.06(+0.35%) |
Nov 25, 2003 | 17.33 | 17.48 | 17.33 | 17.47 | 77,060 | +0.09(+0.50%) |
Nov 24, 2003 | 17.24 | 17.39 | 17.24 | 17.39 | 137,897 | +0.30(+1.76%) |
Nov 21, 2003 | 17.12 | 17.14 | 17.02 | 17.08 | 91,723 | -0.04(-0.22%) |
Nov 20, 2003 | 17.01 | 17.28 | 17.01 | 17.12 | 62,085 | -0.02(-0.11%) |
Nov 19, 2003 | 17.31 | 17.31 | 17.03 | 17.14 | 56,469 | +0.14(+0.81%) |
Nov 18, 2003 | 17.24 | 17.27 | 16.99 | 17.00 | 129,473 | -0.21(-1.21%) |
Nov 17, 2003 | 17.17 | 17.23 | 17.11 | 17.21 | 106,387 | -0.12(-0.68%) |
Nov 14, 2003 | 17.45 | 17.47 | 17.33 | 17.33 | 245,220 | -0.01(-0.04%) |
Nov 13, 2003 | 17.43 | 17.43 | 17.31 | 17.34 | 96,091 | -0.01(-0.04%) |
Nov 12, 2003 | 17.31 | 17.40 | 17.31 | 17.34 | 269,243 | -0.00(-0.02%) |
Nov 11, 2003 | 17.30 | 17.36 | 17.27 | 17.35 | 217,141 | -0.02(-0.11%) |
Nov 10, 2003 | 17.36 | 17.39 | 17.31 | 17.37 | 452,378 | +0.01(+0.04%) |
Nov 07, 2003 | 17.46 | 17.46 | 17.31 | 17.36 | 328,832 | -0.05(-0.31%) |
Nov 06, 2003 | 17.35 | 17.41 | 17.30 | 17.41 | 79,868 | -0.01(-0.06%) |
Nov 05, 2003 | 17.51 | 17.42 | 17.28 | 17.42 | 77,996 | +0.05(+0.28%) |
Nov 04, 2003 | 17.51 | 17.53 | 17.38 | 17.38 | 83,350 | -0.20(-1.15%) |
Nov 03, 2003 | 17.48 | 17.58 | 17.48 | 17.58 | 146,998 | +0.17(+0.99%) |
Oct 31, 2003 | 17.50 | 17.50 | 17.39 | 17.40 | 976,514 | +0.03(+0.18%) |
Oct 30, 2003 | 17.39 | 17.45 | 17.34 | 17.37 | 35,878 | +0.06(+0.37%) |
Oct 29, 2003 | 17.23 | 17.41 | 17.23 | 17.31 | 99,523 | +0.02(+0.09%) |
Oct 28, 2003 | 17.39 | 17.39 | 17.36 | 17.29 | 72,692 | -0.06(-0.37%) |
Oct 27, 2003 | 17.36 | 17.47 | 17.30 | 17.36 | 93,283 | +0.05(+0.28%) |
Oct 24, 2003 | 17.27 | 17.33 | 17.21 | 17.31 | 53,349 | -0.04(-0.22%) |
Oct 23, 2003 | 17.28 | 17.36 | 17.21 | 17.35 | 126,354 | +0.06(+0.35%) |
Oct 22, 2003 | 17.30 | 17.39 | 17.26 | 17.29 | 194,678 | -0.11(-0.63%) |
Oct 21, 2003 | 17.29 | 17.44 | 17.35 | 17.39 | 67,076 | +0.10(+0.59%) |
Oct 20, 2003 | 17.24 | 17.36 | 17.24 | 17.29 | 73,004 | -0.01(-0.07%) |
Oct 17, 2003 | 17.40 | 17.43 | 17.40 | 17.31 | 71,444 | -0.02(-0.11%) |
Oct 16, 2003 | 17.32 | 17.39 | 17.25 | 17.32 | 82,364 | +0.05(+0.28%) |
Oct 15, 2003 | 17.46 | 17.58 | 17.24 | 17.28 | 625,842 | -0.19(-1.07%) |
Oct 14, 2003 | 17.41 | 17.46 | 17.33 | 17.46 | 664,841 | +0.07(+0.42%) |
Oct 13, 2003 | 17.34 | 17.40 | 17.34 | 17.39 | 50,541 | +0.01(+0.06%) |
Oct 10, 2003 | 17.48 | 17.48 | 17.29 | 17.38 | 121,674 | -0.02(-0.13%) |
Oct 09, 2003 | 17.40 | 17.41 | 17.06 | 17.40 | 395,909 | +0.02(+0.09%) |
Oct 08, 2003 | 17.47 | 17.52 | 17.32 | 17.39 | 822,705 | -0.06(-0.37%) |
Oct 07, 2003 | 17.42 | 17.47 | 17.32 | 17.45 | 438,651 | -0.10(-0.55%) |
Oct 06, 2003 | 17.48 | 17.55 | 17.46 | 17.55 | 77,684 | +0.14(+0.81%) |
Oct 03, 2003 | 17.50 | 17.58 | 17.40 | 17.40 | 333,824 | +0.01(+0.07%) |
Oct 02, 2003 | 17.28 | 17.44 | 17.28 | 17.39 | 263,315 | +0.08(+0.48%) |
Oct 01, 2003 | 17.20 | 17.23 | 17.13 | 17.31 | 183,447 | +0.12(+0.73%) |
Sep 30, 2003 | 17.28 | 17.28 | 17.09 | 17.18 | 102,331 | -0.09(-0.54%) |
Sep 29, 2003 | 17.06 | 17.28 | 17.06 | 17.28 | 64,892 | +0.25(+1.47%) |
Sep 26, 2003 | 17.00 | 17.12 | 16.90 | 17.03 | 46,173 | +0.12(+0.70%) |
Sep 25, 2003 | 17.00 | 17.07 | 16.91 | 16.91 | 174,087 | -0.09(-0.55%) |
Sep 24, 2003 | 17.12 | 17.12 | 17.08 | 17.00 | 386,549 | -0.08(-0.49%) |
Sep 23, 2003 | 17.11 | 17.12 | 17.11 | 17.08 | 54,285 | +0.06(+0.38%) |
Sep 22, 2003 | 17.26 | 17.18 | 16.94 | 17.02 | 148,193 | -0.24(-1.39%) |
Sep 19, 2003 | 17.20 | 17.26 | 17.09 | 17.26 | 303,249 | +0.11(+0.65%) |
Sep 18, 2003 | 16.95 | 17.15 | 16.95 | 17.15 | 233,053 | +0.22(+1.29%) |
Sep 17, 2003 | 16.96 | 17.06 | 16.93 | 16.93 | 238,044 | -0.09(-0.53%) |
Sep 16, 2003 | 16.91 | 17.02 | 16.95 | 17.02 | 82,988 | +0.13(+0.76%) |
Sep 15, 2003 | 16.91 | 16.92 | 16.83 | 16.89 | 197,798 | -0.09(-0.55%) |
Sep 12, 2003 | 16.82 | 17.03 | 16.77 | 16.98 | 302,001 | -0.06(-0.38%) |
Sep 11, 2003 | 17.10 | 17.15 | 17.01 | 17.05 | 74,876 | +0.01(+0.08%) |
Sep 10, 2003 | 17.01 | 17.11 | 16.99 | 17.04 | 68,948 | -0.05(-0.32%) |
Sep 09, 2003 | 17.12 | 17.13 | 16.98 | 17.09 | 99,523 | -0.03(-0.19%) |
Sep 08, 2003 | 17.01 | 17.14 | 16.99 | 17.12 | 108,882 | +0.12(+0.68%) |
Sep 05, 2003 | 16.97 | 17.01 | 16.91 | 17.01 | 610,867 | -0.04(-0.26%) |
Sep 04, 2003 | 17.03 | 17.06 | 16.89 | 17.05 | 106,075 | +0.04(+0.26%) |
Sep 03, 2003 | 16.98 | 17.03 | 16.85 | 17.01 | 396,221 | +0.08(+0.49%) |
Sep 02, 2003 | 16.67 | 16.92 | 16.61 | 16.92 | 276,731 | +0.40(+2.44%) |
Aug 29, 2003 | 16.56 | 16.62 | 16.48 | 16.52 | 72,380 | -0.08(-0.46%) |
Aug 28, 2003 | 16.59 | 16.60 | 16.45 | 16.60 | 238,044 | +0.04(+0.25%) |
Aug 27, 2003 | 16.54 | 16.59 | 16.48 | 16.56 | 96,715 | +0.04(+0.27%) |
Aug 26, 2003 | 16.43 | 16.58 | 16.39 | 16.51 | 137,585 | +0.07(+0.41%) |
Aug 25, 2003 | 16.45 | 16.52 | 16.38 | 16.44 | 145,697 | +0.03(+0.20%) |
Aug 22, 2003 | 16.67 | 16.67 | 16.40 | 16.41 | 80,492 | -0.19(-1.16%) |
Aug 21, 2003 | 16.57 | 16.66 | 16.49 | 16.60 | 175,959 | +0.05(+0.29%) |
Aug 20, 2003 | 16.41 | 16.56 | 16.34 | 16.56 | 202,790 | +0.21(+1.27%) |
Aug 19, 2003 | 16.31 | 16.40 | 16.28 | 16.35 | 131,033 | +0.05(+0.30%) |
Aug 18, 2003 | 16.33 | 16.45 | 16.30 | 16.30 | 530,063 | -0.13(-0.82%) |
Aug 15, 2003 | 16.43 | 16.43 | 16.43 | 16.43 | 34,942 | +0.00(+0.00%) |
Aug 14, 2003 | 16.41 | 16.44 | 16.30 | 16.43 | 75,812 | +0.03(+0.16%) |
Aug 13, 2003 | 16.55 | 16.55 | 16.32 | 16.41 | 78,620 | -0.03(-0.20%) |
Aug 12, 2003 | 16.29 | 16.45 | 16.21 | 16.44 | 1,499,090 | +0.23(+1.44%) |
Aug 11, 2003 | 16.30 | 16.34 | 16.17 | 16.21 | 72,068 | -0.07(-0.41%) |
Aug 08, 2003 | 16.25 | 16.28 | 16.17 | 16.27 | 300,442 | +0.09(+0.53%) |
Aug 07, 2003 | 16.14 | 16.22 | 16.07 | 16.19 | 68,948 | +0.12(+0.74%) |
Aug 06, 2003 | 15.96 | 16.22 | 15.90 | 16.07 | 116,994 | +0.07(+0.46%) |
Aug 05, 2003 | 16.27 | 16.30 | 15.93 | 15.99 | 238,044 | -0.25(-1.54%) |
Aug 04, 2003 | 16.21 | 16.29 | 16.06 | 16.24 | 2,266,262 | +0.04(+0.24%) |
Aug 01, 2003 | 16.44 | 16.44 | 16.19 | 16.21 | 316,041 | -0.23(-1.40%) |
Jul 31, 2003 | 16.49 | 16.56 | 16.35 | 16.44 | 65,828 | +0.03(+0.18%) |
Jul 30, 2003 | 16.36 | 16.45 | 16.35 | 16.41 | 76,748 | +0.07(+0.41%) |
Jul 29, 2003 | 16.46 | 16.52 | 16.34 | 16.34 | 70,820 | -0.11(-0.64%) |
Jul 28, 2003 | 16.54 | 16.56 | 16.40 | 16.45 | 167,536 | -0.09(-0.56%) |
Jul 25, 2003 | 16.43 | 16.58 | 16.39 | 16.54 | 130,097 | +0.11(+0.68%) |
Jul 24, 2003 | 16.47 | 16.60 | 16.40 | 16.43 | 251,148 | +0.03(+0.16%) |
Jul 23, 2003 | 16.52 | 16.56 | 16.30 | 16.40 | 187,815 | -0.12(-0.74%) |
Jul 22, 2003 | 16.33 | 16.54 | 16.24 | 16.52 | 166,288 | +0.24(+1.50%) |
Jul 21, 2003 | 16.50 | 16.52 | 16.19 | 16.28 | 182,199 | -0.28(-1.67%) |
Jul 18, 2003 | 16.39 | 16.56 | 16.31 | 16.56 | 70,196 | +0.34(+2.08%) |
Jul 17, 2003 | 16.23 | 16.34 | 16.19 | 16.22 | 246,156 | -0.11(-0.65%) |
Jul 16, 2003 | 16.54 | 16.61 | 16.29 | 16.32 | 596,828 | -0.29(-1.76%) |
Jul 15, 2003 | 16.73 | 17.32 | 16.54 | 16.62 | 391,541 | -0.26(-1.56%) |
Jul 14, 2003 | 16.86 | 17.02 | 16.78 | 16.88 | 245,844 | +0.09(+0.55%) |
Jul 11, 2003 | 16.81 | 16.88 | 16.73 | 16.79 | 584,660 | -0.02(-0.13%) |
Jul 10, 2003 | 16.91 | 16.98 | 16.66 | 16.81 | 865,759 | -0.29(-1.69%) |
Jul 09, 2003 | 17.07 | 17.22 | 17.06 | 17.10 | 274,235 | -0.06(-0.34%) |
Jul 08, 2003 | 17.18 | 17.35 | 17.12 | 17.15 | 397,157 | -0.21(-1.24%) |
Jul 07, 2003 | 17.45 | 17.48 | 17.31 | 17.37 | 157,240 | +0.11(+0.61%) |
Jul 03, 2003 | 17.42 | 17.42 | 17.21 | 17.26 | 115,122 | -0.19(-1.08%) |
Jul 02, 2003 | 17.36 | 17.45 | 17.31 | 17.45 | 460,490 | +0.14(+0.83%) |
Jul 01, 2003 | 17.31 | 17.38 | 17.06 | 17.31 | 847,664 | -0.06(-0.37%) |
Jun 30, 2003 | 17.40 | 17.45 | 17.25 | 17.37 | 561,885 | +0.08(+0.44%) |
Jun 27, 2003 | 17.52 | 17.53 | 17.28 | 17.30 | 109,506 | -0.21(-1.17%) |
Jun 26, 2003 | 17.44 | 17.79 | 17.36 | 17.50 | 176,895 | +0.07(+0.40%) |
Jun 25, 2003 | 17.52 | 17.59 | 17.33 | 17.43 | 434,595 | +0.05(+0.28%) |
Jun 24, 2003 | 17.42 | 17.47 | 17.28 | 17.38 | 310,113 | -0.15(-0.88%) |
Jun 23, 2003 | 17.73 | 17.74 | 17.39 | 17.54 | 186,567 | -0.14(-0.80%) |
Jun 20, 2003 | 17.79 | 17.86 | 17.63 | 17.68 | 295,762 | +0.04(+0.25%) |
Jun 19, 2003 | 17.76 | 17.79 | 17.62 | 17.63 | 158,176 | +0.06(+0.36%) |
Jun 18, 2003 | 17.66 | 17.73 | 17.47 | 17.57 | 388,421 | -0.06(-0.35%) |
Jun 17, 2003 | 17.73 | 17.74 | 17.51 | 17.63 | 440,835 | +0.03(+0.18%) |
Jun 16, 2003 | 17.53 | 17.65 | 17.40 | 17.60 | 234,301 | +0.26(+1.48%) |
Jun 13, 2003 | 17.61 | 17.63 | 17.27 | 17.34 | 215,893 | -0.40(-2.28%) |
Jun 12, 2003 | 17.63 | 17.74 | 17.44 | 17.74 | 179,391 | +0.21(+1.21%) |
Jun 11, 2003 | 17.40 | 17.56 | 17.31 | 17.53 | 143,825 | +0.13(+0.77%) |
Jun 10, 2003 | 17.44 | 17.45 | 17.26 | 17.40 | 170,032 | +0.15(+0.87%) |
Jun 09, 2003 | 17.47 | 17.76 | 17.21 | 17.25 | 275,483 | -0.22(-1.27%) |
Jun 06, 2003 | 17.58 | 17.74 | 17.38 | 17.47 | 216,205 | -0.04(-0.24%) |
Jun 05, 2003 | 17.73 | 17.79 | 17.51 | 17.51 | 368,454 | -0.19(-1.07%) |
Jun 04, 2003 | 17.53 | 17.79 | 17.45 | 17.70 | 180,327 | +0.15(+0.88%) |
Jun 03, 2003 | 17.50 | 17.59 | 17.38 | 17.55 | 264,251 | +0.09(+0.51%) |
Jun 02, 2003 | 17.46 | 17.58 | 17.39 | 17.46 | 633,954 | +0.10(+0.57%) |
May 30, 2003 | 17.31 | 17.43 | 17.24 | 17.36 | 890,718 | +0.24(+1.40%) |
May 29, 2003 | 17.48 | 17.53 | 16.96 | 17.12 | 447,699 | -0.24(-1.40%) |
May 28, 2003 | 17.56 | 17.58 | 17.34 | 17.36 | 333,824 | -0.20(-1.11%) |
May 27, 2003 | 17.31 | 17.56 | 17.21 | 17.56 | 1,027,056 | +0.29(+1.69%) |
May 23, 2003 | 16.79 | 17.39 | 16.78 | 17.26 | 1,480,995 | +0.66(+3.96%) |
May 22, 2003 | 16.46 | 16.67 | 16.35 | 16.61 | 319,161 | +0.29(+1.79%) |
May 21, 2003 | 16.33 | 16.37 | 16.23 | 16.31 | 123,546 | -0.08(-0.47%) |
May 20, 2003 | 16.42 | 16.47 | 16.24 | 16.39 | 541,294 | +0.08(+0.47%) |
May 19, 2003 | 16.49 | 16.49 | 16.25 | 16.31 | 283,906 | -0.18(-1.07%) |
May 16, 2003 | 16.30 | 16.51 | 16.22 | 16.49 | 568,437 | +0.28(+1.70%) |
May 15, 2003 | 15.99 | 16.22 | 15.98 | 16.22 | 153,496 | +0.25(+1.57%) |
May 14, 2003 | 15.99 | 15.99 | 15.80 | 15.97 | 124,170 | +0.04(+0.24%) |
May 13, 2003 | 15.84 | 15.98 | 15.81 | 15.93 | 130,721 | +0.01(+0.04%) |
May 12, 2003 | 15.79 | 15.93 | 15.74 | 15.92 | 796,810 | +0.10(+0.65%) |
May 09, 2003 | 15.77 | 15.85 | 15.67 | 15.82 | 167,536 | +0.11(+0.71%) |
May 08, 2003 | 15.73 | 15.74 | 15.61 | 15.71 | 603,067 | +0.01(+0.08%) |
May 07, 2003 | 15.82 | 15.82 | 15.63 | 15.69 | 95,467 | -0.09(-0.55%) |
May 06, 2003 | 15.73 | 15.82 | 15.69 | 15.78 | 145,385 | +0.04(+0.22%) |
May 05, 2003 | 15.75 | 15.80 | 15.61 | 15.74 | 82,988 | +0.07(+0.43%) |
May 02, 2003 | 15.60 | 15.70 | 15.56 | 15.68 | 89,227 | +0.07(+0.47%) |
May 01, 2003 | 15.71 | 15.73 | 15.45 | 15.60 | 305,433 | -0.11(-0.69%) |
Apr 30, 2003 | 15.71 | 15.85 | 15.64 | 15.71 | 100,147 | -0.04(-0.26%) |
Apr 29, 2003 | 15.85 | 15.86 | 15.68 | 15.75 | 97,339 | -0.02(-0.12%) |
Apr 28, 2003 | 15.55 | 15.80 | 15.55 | 15.77 | 175,959 | +0.30(+1.97%) |
Apr 25, 2003 | 15.66 | 15.67 | 15.47 | 15.47 | 105,763 | -0.12(-0.76%) |
Apr 24, 2003 | 15.49 | 15.69 | 15.48 | 15.59 | 105,763 | +0.12(+0.79%) |
Apr 23, 2003 | 15.44 | 15.51 | 15.29 | 15.47 | 737,845 | +0.03(+0.19%) |
Apr 22, 2003 | 15.17 | 15.45 | 15.15 | 15.44 | 137,585 | +0.18(+1.20%) |
Apr 21, 2003 | 15.21 | 15.31 | 15.11 | 15.25 | 110,130 | -0.01(-0.08%) |
Apr 17, 2003 | 15.15 | 15.27 | 15.08 | 15.27 | 88,291 | +0.19(+1.28%) |
Apr 16, 2003 | 15.27 | 15.27 | 15.07 | 15.07 | 102,331 | -0.12(-0.80%) |
Apr 15, 2003 | 14.94 | 15.20 | 14.94 | 15.20 | 95,467 | +0.21(+1.43%) |
Apr 14, 2003 | 14.86 | 14.99 | 14.86 | 14.98 | 46,485 | +0.15(+1.04%) |
Apr 11, 2003 | 15.01 | 15.01 | 14.78 | 14.83 | 117,618 | -0.10(-0.69%) |
Apr 10, 2003 | 14.86 | 14.93 | 14.77 | 14.93 | 124,794 | +0.13(+0.87%) |
Apr 09, 2003 | 14.95 | 15.01 | 14.75 | 14.80 | 168,472 | -0.07(-0.47%) |
Apr 08, 2003 | 15.00 | 15.01 | 14.79 | 14.87 | 69,884 | -0.02(-0.11%) |
Apr 07, 2003 | 15.23 | 15.23 | 14.85 | 14.89 | 177,831 | -0.01(-0.06%) |
Apr 04, 2003 | 14.70 | 14.90 | 14.69 | 14.90 | 701,967 | +0.12(+0.82%) |
Apr 03, 2003 | 14.95 | 14.95 | 14.70 | 14.78 | 58,029 | +0.01(+0.07%) |
Apr 02, 2003 | 14.93 | 14.93 | 14.77 | 14.77 | 117,306 | -0.00(-0.02%) |
Apr 01, 2003 | 14.74 | 14.78 | 14.60 | 14.77 | 50,229 | +0.11(+0.77%) |
Mar 31, 2003 | 14.57 | 14.85 | 14.56 | 14.66 | 102,019 | -0.09(-0.59%) |
Mar 28, 2003 | 14.74 | 14.78 | 14.63 | 14.74 | 174,087 | +0.08(+0.55%) |
Mar 27, 2003 | 14.68 | 14.82 | 14.57 | 14.66 | 602,443 | +0.00(+0.00%) |
Mar 26, 2003 | 14.94 | 14.94 | 14.61 | 14.66 | 99,211 | -0.03(-0.17%) |
Mar 25, 2003 | 14.55 | 14.86 | 14.55 | 14.69 | 265,187 | +0.15(+1.06%) |
Mar 24, 2003 | 14.66 | 14.74 | 14.51 | 14.54 | 73,940 | -0.29(-1.92%) |
Mar 21, 2003 | 14.79 | 14.92 | 14.68 | 14.82 | 1,225,166 | +0.21(+1.43%) |
Mar 20, 2003 | 14.57 | 14.71 | 14.51 | 14.61 | 681,064 | +0.04(+0.31%) |
Mar 19, 2003 | 14.63 | 14.64 | 14.47 | 14.57 | 190,935 | +0.04(+0.26%) |
Mar 18, 2003 | 14.58 | 14.59 | 14.44 | 14.53 | 761,244 | +0.10(+0.67%) |
Mar 17, 2003 | 14.17 | 14.43 | 14.17 | 14.43 | 136,025 | +0.26(+1.81%) |
Mar 14, 2003 | 14.10 | 14.23 | 14.06 | 14.18 | 84,236 | +0.08(+0.55%) |
Mar 13, 2003 | 14.14 | 14.14 | 13.93 | 14.10 | 148,505 | +0.18(+1.31%) |
Mar 12, 2003 | 13.91 | 14.02 | 13.78 | 13.92 | 521,639 | +0.02(+0.16%) |
Mar 11, 2003 | 13.97 | 14.10 | 13.86 | 13.89 | 62,397 | -0.03(-0.23%) |
Mar 10, 2003 | 14.15 | 14.15 | 13.91 | 13.93 | 203,726 | -0.23(-1.65%) |
Mar 07, 2003 | 14.14 | 14.27 | 14.06 | 14.16 | 665,465 | -0.18(-1.23%) |
Mar 06, 2003 | 14.30 | 14.36 | 14.17 | 14.34 | 112,938 | +0.07(+0.47%) |
Mar 05, 2003 | 14.26 | 14.27 | 14.12 | 14.27 | 104,203 | +0.12(+0.84%) |
Mar 04, 2003 | 14.15 | 14.27 | 14.11 | 14.15 | 156,616 | -0.12(-0.81%) |
Mar 03, 2003 | 14.20 | 14.41 | 14.20 | 14.27 | 87,979 | +0.12(+0.84%) |
Feb 28, 2003 | 14.24 | 14.31 | 14.12 | 14.15 | 304,809 | -0.10(-0.68%) |
Feb 27, 2003 | 14.23 | 14.31 | 14.13 | 14.24 | 201,230 | +0.13(+0.89%) |
Feb 26, 2003 | 14.42 | 14.42 | 14.03 | 14.12 | 245,532 | -0.23(-1.61%) |
Feb 25, 2003 | 14.42 | 14.45 | 14.14 | 14.35 | 156,928 | +0.17(+1.17%) |
Feb 24, 2003 | 14.47 | 14.47 | 14.18 | 14.18 | 310,113 | -0.12(-0.87%) |
Feb 21, 2003 | 14.33 | 14.48 | 14.24 | 14.31 | 118,866 | +0.05(+0.34%) |
Feb 20, 2003 | 14.22 | 14.33 | 14.16 | 14.26 | 176,583 | +0.10(+0.68%) |
Feb 19, 2003 | 14.25 | 14.31 | 14.04 | 14.16 | 72,380 | -0.08(-0.59%) |
Feb 18, 2003 | 14.10 | 14.28 | 14.09 | 14.25 | 299,818 | +0.16(+1.16%) |
Feb 14, 2003 | 14.05 | 14.08 | 13.84 | 14.08 | 129,785 | +0.19(+1.38%) |
Feb 13, 2003 | 13.70 | 14.00 | 13.40 | 13.89 | 648,617 | +0.23(+1.71%) |
Feb 12, 2003 | 14.13 | 14.13 | 13.61 | 13.66 | 231,181 | -0.38(-2.72%) |
Feb 11, 2003 | 14.47 | 14.47 | 14.04 | 14.04 | 218,389 | -0.32(-2.23%) |
Feb 10, 2003 | 14.26 | 14.43 | 14.26 | 14.36 | 116,058 | +0.12(+0.81%) |
Feb 07, 2003 | 14.60 | 14.60 | 14.24 | 14.24 | 196,550 | -0.28(-1.92%) |
Feb 06, 2003 | 14.64 | 14.67 | 14.49 | 14.52 | 143,825 | -0.14(-0.94%) |
Feb 05, 2003 | 14.84 | 14.85 | 14.59 | 14.66 | 99,211 | -0.18(-1.19%) |
Feb 04, 2003 | 14.87 | 14.92 | 14.47 | 14.84 | 248,340 | -0.10(-0.67%) |