Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 17.71 | 17.98 | 17.60 | 17.88 | 128,700 | +0.38(+2.17%) |
Jan 29, 2004 | 17.62 | 17.67 | 17.40 | 17.50 | 53,500 | -0.06(-0.34%) |
Jan 28, 2004 | 17.60 | 17.69 | 17.53 | 17.56 | 99,800 | -0.08(-0.45%) |
Jan 27, 2004 | 17.49 | 17.70 | 17.40 | 17.64 | 124,500 | +0.15(+0.86%) |
Jan 26, 2004 | 17.38 | 17.49 | 17.30 | 17.49 | 38,500 | +0.11(+0.63%) |
Jan 23, 2004 | 17.37 | 17.39 | 17.21 | 17.38 | 62,100 | +0.03(+0.17%) |
Jan 22, 2004 | 17.19 | 17.38 | 17.10 | 17.35 | 56,900 | +0.19(+1.11%) |
Jan 21, 2004 | 17.05 | 17.19 | 17.05 | 17.16 | 51,800 | +0.06(+0.35%) |
Jan 20, 2004 | 17.19 | 17.20 | 17.00 | 17.10 | 96,800 | -0.07(-0.41%) |
Jan 16, 2004 | 17.35 | 17.35 | 17.17 | 17.17 | 54,000 | -0.04(-0.23%) |
Jan 15, 2004 | 17.05 | 17.21 | 16.95 | 17.21 | 49,000 | +0.16(+0.94%) |
Jan 14, 2004 | 17.25 | 17.33 | 16.98 | 17.05 | 128,300 | -0.37(-2.12%) |
Jan 13, 2004 | 17.41 | 17.49 | 17.30 | 17.42 | 65,000 | +0.01(+0.06%) |
Jan 12, 2004 | 17.43 | 17.49 | 17.35 | 17.41 | 135,600 | +0.08(+0.46%) |
Jan 09, 2004 | 17.36 | 17.40 | 17.27 | 17.33 | 48,200 | +0.02(+0.12%) |
Jan 08, 2004 | 17.32 | 17.40 | 17.31 | 17.31 | 55,200 | -0.06(-0.35%) |
Jan 07, 2004 | 17.37 | 17.37 | 17.26 | 17.37 | 72,700 | +0.07(+0.40%) |
Jan 06, 2004 | 17.27 | 17.38 | 17.26 | 17.30 | 73,500 | +0.09(+0.52%) |
Jan 05, 2004 | 17.19 | 17.37 | 17.19 | 17.21 | 95,600 | +0.02(+0.12%) |
Jan 02, 2004 | 17.14 | 17.25 | 17.04 | 17.19 | 58,200 | +0.15(+0.88%) |
Dec 31, 2003 | 17.20 | 17.20 | 17.01 | 17.04 | 72,100 | -0.18(-1.05%) |
Dec 30, 2003 | 17.16 | 17.24 | 17.16 | 17.22 | 41,200 | -0.16(-0.92%) |
Dec 29, 2003 | 17.24 | 17.39 | 17.19 | 17.38 | 135,400 | +0.14(+0.81%) |
Dec 26, 2003 | 17.07 | 17.30 | 17.07 | 17.24 | 28,800 | +0.16(+0.94%) |
Dec 24, 2003 | 17.15 | 17.25 | 17.08 | 17.08 | 85,300 | -0.12(-0.70%) |
Dec 23, 2003 | 17.20 | 17.24 | 17.12 | 17.20 | 44,000 | +0.01(+0.06%) |
Dec 22, 2003 | 17.05 | 17.20 | 17.05 | 17.19 | 47,600 | +0.20(+1.18%) |
Dec 19, 2003 | 17.12 | 17.14 | 16.90 | 16.99 | 110,000 | -0.03(-0.18%) |
Dec 18, 2003 | 16.95 | 17.04 | 16.90 | 17.02 | 81,700 | +0.12(+0.71%) |
Dec 17, 2003 | 17.00 | 17.05 | 16.92 | 16.90 | 77,300 | -0.10(-0.59%) |
Dec 16, 2003 | 16.99 | 17.05 | 16.95 | 17.00 | 102,400 | +0.02(+0.12%) |
Dec 15, 2003 | 17.17 | 17.25 | 16.93 | 16.98 | 88,200 | +0.01(+0.06%) |
Dec 12, 2003 | 17.02 | 17.17 | 16.96 | 16.97 | 63,400 | -0.03(-0.18%) |
Dec 11, 2003 | 16.92 | 17.10 | 16.92 | 17.00 | 102,100 | +0.15(+0.89%) |
Dec 10, 2003 | 17.04 | 17.04 | 16.76 | 16.85 | 54,200 | -0.15(-0.88%) |
Dec 09, 2003 | 16.98 | 17.00 | 16.76 | 17.00 | 125,100 | +0.02(+0.12%) |
Dec 08, 2003 | 16.88 | 16.98 | 16.83 | 16.98 | 84,600 | +0.10(+0.59%) |
Dec 05, 2003 | 16.82 | 16.90 | 16.63 | 16.88 | 81,800 | +0.19(+1.14%) |
Dec 04, 2003 | 16.59 | 16.70 | 16.57 | 16.69 | 74,000 | +0.06(+0.36%) |
Dec 03, 2003 | 16.70 | 16.82 | 16.70 | 16.63 | 151,500 | -0.03(-0.18%) |
Dec 02, 2003 | 16.75 | 16.75 | 16.61 | 16.66 | 49,900 | -0.14(-0.83%) |
Dec 01, 2003 | 16.53 | 16.80 | 16.47 | 16.80 | 167,600 | +0.28(+1.69%) |
Nov 28, 2003 | 16.59 | 16.60 | 16.50 | 16.52 | 34,000 | -0.07(-0.42%) |
Nov 26, 2003 | 16.69 | 16.70 | 16.55 | 16.59 | 42,500 | -0.11(-0.66%) |
Nov 25, 2003 | 16.56 | 16.75 | 16.56 | 16.70 | 78,100 | +0.15(+0.91%) |
Nov 24, 2003 | 16.50 | 16.65 | 16.40 | 16.55 | 106,900 | +0.18(+1.10%) |
Nov 21, 2003 | 16.48 | 16.50 | 16.25 | 16.37 | 37,700 | +0.02(+0.12%) |
Nov 20, 2003 | 16.43 | 16.44 | 16.30 | 16.35 | 63,000 | -0.04(-0.24%) |
Nov 19, 2003 | 16.44 | 16.68 | 16.39 | 16.39 | 126,800 | -0.04(-0.24%) |
Nov 18, 2003 | 16.39 | 16.45 | 16.33 | 16.43 | 84,000 | +0.04(+0.24%) |
Nov 17, 2003 | 16.35 | 16.40 | 16.33 | 16.39 | 95,600 | -0.10(-0.61%) |
Nov 14, 2003 | 16.54 | 16.55 | 16.36 | 16.49 | 98,000 | -0.01(-0.06%) |
Nov 13, 2003 | 16.30 | 16.55 | 16.20 | 16.50 | 139,500 | +0.20(+1.23%) |
Nov 12, 2003 | 16.29 | 16.29 | 16.22 | 16.30 | 80,100 | +0.10(+0.62%) |
Nov 11, 2003 | 16.32 | 16.30 | 16.15 | 16.20 | 45,300 | -0.12(-0.74%) |
Nov 10, 2003 | 16.25 | 16.45 | 16.19 | 16.32 | 81,800 | +0.07(+0.43%) |
Nov 07, 2003 | 16.30 | 16.43 | 16.21 | 16.25 | 72,200 | -0.24(-1.46%) |
Nov 06, 2003 | 16.15 | 16.50 | 16.00 | 16.49 | 146,300 | +0.34(+2.11%) |
Nov 05, 2003 | 15.98 | 16.15 | 16.04 | 16.15 | 79,900 | +0.11(+0.69%) |
Nov 04, 2003 | 15.98 | 16.04 | 15.95 | 16.04 | 84,350 | +0.04(+0.25%) |
Nov 03, 2003 | 16.02 | 16.03 | 15.93 | 16.00 | 117,360 | +0.00(+0.00%) |
Oct 31, 2003 | 15.97 | 16.05 | 15.87 | 16.00 | 192,800 | +0.06(+0.38%) |
Oct 30, 2003 | 15.92 | 15.99 | 15.88 | 15.94 | 52,100 | -0.04(-0.25%) |
Oct 29, 2003 | 15.99 | 16.04 | 15.85 | 15.98 | 65,300 | -0.02(-0.12%) |
Oct 28, 2003 | 16.00 | 16.04 | 15.94 | 16.00 | 87,500 | -0.04(-0.25%) |
Oct 27, 2003 | 15.97 | 16.05 | 15.91 | 16.04 | 123,800 | +0.15(+0.94%) |
Oct 24, 2003 | 15.95 | 15.99 | 15.84 | 15.89 | 70,200 | -0.01(-0.06%) |
Oct 23, 2003 | 15.96 | 16.01 | 15.87 | 15.90 | 78,100 | -0.08(-0.50%) |
Oct 22, 2003 | 15.99 | 16.01 | 15.95 | 15.98 | 62,500 | -0.01(-0.06%) |
Oct 21, 2003 | 16.00 | 16.01 | 15.93 | 15.99 | 75,200 | +0.01(+0.06%) |
Oct 20, 2003 | 15.99 | 16.10 | 15.93 | 15.98 | 66,900 | +0.06(+0.38%) |
Oct 17, 2003 | 15.99 | 15.99 | 15.87 | 15.92 | 82,600 | -0.07(-0.44%) |
Oct 16, 2003 | 16.09 | 16.13 | 15.95 | 15.99 | 189,800 | -0.08(-0.50%) |
Oct 15, 2003 | 16.13 | 16.13 | 16.00 | 16.07 | 129,100 | +0.03(+0.19%) |
Oct 14, 2003 | 16.24 | 16.11 | 16.00 | 16.04 | 1,693,200 | -0.20(-1.23%) |
Oct 13, 2003 | 16.36 | 16.36 | 16.14 | 16.24 | 130,800 | -0.12(-0.73%) |
Oct 10, 2003 | 16.57 | 16.57 | 16.57 | 16.36 | 39,200 | -0.19(-1.15%) |
Oct 09, 2003 | 16.63 | 16.72 | 16.49 | 16.55 | 65,400 | +0.00(+0.00%) |
Oct 08, 2003 | 16.67 | 16.70 | 16.43 | 16.55 | 40,800 | -0.05(-0.30%) |
Oct 07, 2003 | 16.43 | 16.60 | 16.30 | 16.60 | 76,500 | +0.11(+0.67%) |
Oct 06, 2003 | 16.23 | 16.50 | 16.23 | 16.49 | 55,200 | +0.23(+1.41%) |
Oct 03, 2003 | 16.27 | 16.27 | 16.23 | 16.26 | 73,600 | -0.01(-0.06%) |
Oct 02, 2003 | 16.16 | 16.30 | 16.07 | 16.27 | 106,400 | +0.02(+0.12%) |
Oct 01, 2003 | 16.25 | 16.50 | 16.22 | 16.25 | 50,800 | +0.00(+0.00%) |
Sep 30, 2003 | 16.35 | 16.35 | 16.00 | 16.25 | 68,200 | +0.01(+0.06%) |
Sep 29, 2003 | 16.05 | 16.30 | 15.97 | 16.24 | 49,600 | +0.06(+0.37%) |
Sep 26, 2003 | 16.10 | 16.40 | 16.05 | 16.18 | 50,800 | +0.12(+0.75%) |
Sep 25, 2003 | 16.39 | 16.45 | 16.13 | 16.06 | 69,200 | -0.30(-1.83%) |
Sep 24, 2003 | 16.23 | 16.41 | 16.15 | 16.36 | 74,400 | +0.33(+2.06%) |
Sep 23, 2003 | 16.18 | 16.25 | 16.03 | 16.03 | 52,500 | -0.15(-0.93%) |
Sep 22, 2003 | 16.15 | 16.15 | 15.94 | 16.18 | 59,300 | +0.02(+0.12%) |
Sep 19, 2003 | 15.71 | 16.14 | 15.71 | 16.16 | 74,500 | +0.38(+2.41%) |
Sep 18, 2003 | 15.80 | 15.87 | 15.71 | 15.78 | 81,900 | +0.03(+0.19%) |
Sep 17, 2003 | 15.74 | 15.82 | 15.70 | 15.75 | 48,000 | +0.06(+0.38%) |
Sep 16, 2003 | 15.67 | 15.75 | 15.60 | 15.69 | 42,100 | +0.03(+0.19%) |
Sep 15, 2003 | 15.85 | 15.86 | 15.65 | 15.66 | 82,700 | -0.17(-1.07%) |
Sep 12, 2003 | 15.97 | 15.97 | 15.75 | 15.83 | 55,300 | -0.16(-1.00%) |
Sep 11, 2003 | 15.80 | 15.99 | 15.76 | 15.99 | 65,900 | +0.16(+1.01%) |
Sep 10, 2003 | 15.94 | 15.94 | 15.75 | 15.83 | 59,300 | -0.11(-0.69%) |
Sep 09, 2003 | 15.95 | 15.95 | 15.73 | 15.94 | 30,800 | -0.01(-0.06%) |
Sep 08, 2003 | 15.92 | 15.95 | 15.78 | 15.95 | 26,500 | +0.02(+0.13%) |
Sep 05, 2003 | 15.83 | 15.97 | 15.81 | 15.93 | 49,800 | +0.00(+0.00%) |
Sep 04, 2003 | 15.75 | 15.94 | 15.70 | 15.93 | 41,800 | +0.18(+1.14%) |
Sep 03, 2003 | 15.75 | 15.75 | 15.66 | 15.75 | 49,400 | +0.00(+0.00%) |
Sep 02, 2003 | 15.68 | 15.75 | 15.46 | 15.75 | 60,000 | +0.17(+1.09%) |
Aug 29, 2003 | 15.58 | 15.74 | 15.51 | 15.58 | 36,900 | -0.10(-0.64%) |
Aug 28, 2003 | 15.60 | 15.69 | 15.41 | 15.68 | 75,200 | +0.03(+0.19%) |
Aug 27, 2003 | 15.69 | 15.69 | 15.46 | 15.65 | 59,100 | -0.08(-0.51%) |
Aug 26, 2003 | 15.70 | 15.73 | 15.35 | 15.73 | 93,600 | -0.02(-0.13%) |
Aug 25, 2003 | 15.30 | 15.81 | 15.30 | 15.75 | 83,200 | +0.47(+3.08%) |
Aug 22, 2003 | 15.53 | 15.65 | 15.28 | 15.28 | 90,200 | -0.34(-2.18%) |
Aug 21, 2003 | 15.90 | 15.93 | 15.61 | 15.62 | 80,500 | -0.17(-1.08%) |
Aug 20, 2003 | 15.75 | 15.85 | 15.71 | 15.79 | 52,000 | +0.00(+0.00%) |
Aug 19, 2003 | 15.72 | 15.80 | 15.64 | 15.79 | 56,800 | +0.07(+0.45%) |
Aug 18, 2003 | 15.68 | 15.89 | 15.68 | 15.72 | 41,200 | +0.05(+0.32%) |
Aug 15, 2003 | 15.80 | 15.89 | 15.65 | 15.67 | 42,900 | -0.01(-0.06%) |
Aug 14, 2003 | 15.59 | 15.85 | 15.59 | 15.68 | 69,800 | +0.10(+0.64%) |
Aug 13, 2003 | 15.35 | 15.77 | 15.35 | 15.58 | 100,100 | +0.28(+1.83%) |
Aug 12, 2003 | 15.24 | 15.32 | 15.20 | 15.30 | 35,000 | +0.10(+0.66%) |
Aug 11, 2003 | 15.12 | 15.31 | 15.12 | 15.20 | 42,000 | +0.08(+0.53%) |
Aug 08, 2003 | 15.25 | 15.25 | 15.10 | 15.12 | 67,000 | -0.08(-0.53%) |
Aug 07, 2003 | 15.13 | 15.20 | 14.80 | 15.20 | 123,400 | +0.07(+0.46%) |
Aug 06, 2003 | 15.15 | 15.50 | 15.00 | 15.13 | 77,300 | -0.22(-1.43%) |
Aug 05, 2003 | 15.36 | 15.47 | 15.28 | 15.35 | 47,400 | -0.11(-0.71%) |
Aug 04, 2003 | 15.65 | 15.65 | 15.31 | 15.46 | 54,500 | -0.18(-1.15%) |
Aug 01, 2003 | 15.64 | 15.70 | 15.40 | 15.64 | 53,300 | +0.00(+0.00%) |
Jul 31, 2003 | 15.65 | 15.84 | 15.63 | 15.64 | 37,900 | -0.11(-0.70%) |
Jul 30, 2003 | 15.69 | 15.82 | 15.60 | 15.75 | 35,400 | +0.06(+0.38%) |
Jul 29, 2003 | 15.84 | 15.85 | 15.61 | 15.69 | 44,300 | -0.10(-0.63%) |
Jul 28, 2003 | 15.90 | 15.98 | 15.65 | 15.79 | 49,900 | -0.05(-0.32%) |
Jul 25, 2003 | 15.96 | 15.97 | 15.84 | 15.84 | 101,600 | -0.11(-0.69%) |
Jul 24, 2003 | 15.75 | 15.98 | 15.71 | 15.95 | 78,100 | +0.24(+1.53%) |
Jul 23, 2003 | 15.79 | 15.79 | 15.55 | 15.71 | 26,000 | -0.05(-0.32%) |
Jul 22, 2003 | 15.70 | 15.93 | 15.70 | 15.76 | 80,400 | +0.10(+0.64%) |
Jul 21, 2003 | 15.76 | 15.85 | 15.66 | 15.66 | 44,200 | -0.09(-0.57%) |
Jul 18, 2003 | 15.50 | 15.86 | 15.50 | 15.75 | 49,300 | +0.30(+1.94%) |
Jul 17, 2003 | 15.65 | 15.80 | 15.44 | 15.45 | 46,100 | -0.17(-1.09%) |
Jul 16, 2003 | 15.55 | 15.70 | 15.40 | 15.62 | 44,500 | +0.14(+0.90%) |
Jul 15, 2003 | 15.45 | 15.54 | 15.36 | 15.48 | 127,200 | +0.07(+0.45%) |
Jul 14, 2003 | 15.63 | 15.68 | 15.41 | 15.41 | 45,800 | -0.02(-0.13%) |
Jul 11, 2003 | 15.39 | 15.56 | 15.38 | 15.43 | 73,800 | +0.04(+0.26%) |
Jul 10, 2003 | 15.70 | 15.77 | 15.38 | 15.39 | 47,600 | -0.31(-1.97%) |
Jul 09, 2003 | 16.00 | 16.00 | 15.63 | 15.70 | 63,400 | -0.30(-1.88%) |
Jul 08, 2003 | 16.00 | 16.02 | 15.80 | 16.00 | 94,700 | +0.02(+0.13%) |
Jul 07, 2003 | 15.70 | 15.98 | 15.68 | 15.98 | 99,700 | +0.32(+2.04%) |
Jul 03, 2003 | 15.77 | 15.78 | 15.63 | 15.66 | 26,300 | -0.15(-0.95%) |
Jul 02, 2003 | 15.70 | 15.88 | 15.67 | 15.81 | 46,400 | +0.11(+0.70%) |
Jul 01, 2003 | 15.65 | 15.75 | 15.42 | 15.70 | 44,700 | +0.00(+0.00%) |
Jun 30, 2003 | 15.55 | 15.70 | 15.34 | 15.70 | 60,500 | +0.10(+0.64%) |
Jun 27, 2003 | 15.62 | 15.80 | 15.56 | 15.60 | 32,600 | -0.18(-1.14%) |
Jun 26, 2003 | 15.75 | 15.80 | 15.59 | 15.78 | 55,600 | +0.30(+1.94%) |
Jun 25, 2003 | 15.35 | 15.65 | 15.29 | 15.48 | 30,000 | +0.13(+0.85%) |
Jun 24, 2003 | 15.28 | 15.35 | 15.15 | 15.35 | 37,900 | +0.02(+0.13%) |
Jun 23, 2003 | 15.20 | 15.34 | 15.07 | 15.33 | 58,600 | +0.09(+0.59%) |
Jun 20, 2003 | 15.25 | 15.40 | 15.21 | 15.24 | 30,200 | +0.07(+0.46%) |
Jun 19, 2003 | 15.60 | 15.78 | 15.17 | 15.17 | 43,000 | -0.51(-3.25%) |
Jun 18, 2003 | 15.60 | 15.74 | 15.60 | 15.68 | 49,600 | -0.02(-0.13%) |
Jun 17, 2003 | 15.73 | 15.75 | 15.63 | 15.70 | 24,700 | +0.05(+0.32%) |
Jun 16, 2003 | 15.35 | 15.80 | 15.34 | 15.65 | 50,700 | +0.30(+1.95%) |
Jun 13, 2003 | 15.70 | 15.71 | 15.35 | 15.35 | 33,100 | -0.27(-1.73%) |
Jun 12, 2003 | 15.65 | 15.70 | 15.40 | 15.62 | 31,200 | +0.02(+0.13%) |
Jun 11, 2003 | 15.85 | 15.85 | 15.58 | 15.60 | 26,500 | -0.15(-0.95%) |
Jun 10, 2003 | 15.70 | 15.75 | 15.60 | 15.75 | 38,100 | +0.20(+1.29%) |
Jun 09, 2003 | 15.50 | 15.55 | 15.35 | 15.55 | 37,200 | +0.18(+1.17%) |
Jun 06, 2003 | 15.51 | 15.51 | 15.30 | 15.37 | 30,300 | +0.06(+0.39%) |
Jun 05, 2003 | 15.32 | 15.38 | 15.15 | 15.31 | 33,100 | +0.09(+0.59%) |
Jun 04, 2003 | 15.20 | 15.22 | 15.02 | 15.22 | 64,000 | +0.05(+0.33%) |
Jun 03, 2003 | 15.00 | 15.20 | 14.94 | 15.17 | 38,400 | +0.19(+1.27%) |
Jun 02, 2003 | 15.05 | 15.10 | 14.91 | 14.98 | 40,900 | -0.13(-0.86%) |
May 30, 2003 | 15.00 | 15.12 | 14.90 | 15.11 | 62,900 | +0.16(+1.07%) |
May 29, 2003 | 15.30 | 15.35 | 14.80 | 14.95 | 60,200 | -0.49(-3.17%) |
May 28, 2003 | 15.44 | 15.44 | 15.36 | 15.44 | 59,900 | +0.25(+1.65%) |
May 27, 2003 | 15.10 | 15.20 | 15.10 | 15.19 | 41,400 | +0.19(+1.27%) |
May 23, 2003 | 14.95 | 15.10 | 14.93 | 15.00 | 61,700 | +0.02(+0.13%) |
May 22, 2003 | 14.94 | 15.00 | 14.89 | 14.98 | 60,300 | +0.04(+0.27%) |
May 21, 2003 | 14.76 | 14.94 | 14.76 | 14.94 | 20,200 | +0.18(+1.22%) |
May 20, 2003 | 14.80 | 14.94 | 14.76 | 14.76 | 34,500 | +0.01(+0.07%) |
May 19, 2003 | 14.70 | 14.99 | 14.70 | 14.75 | 35,800 | +0.11(+0.75%) |
May 16, 2003 | 14.70 | 15.00 | 14.64 | 14.64 | 46,200 | -0.13(-0.88%) |
May 15, 2003 | 14.80 | 14.94 | 14.64 | 14.77 | 43,100 | +0.07(+0.48%) |
May 14, 2003 | 14.62 | 14.70 | 14.51 | 14.70 | 61,900 | +0.08(+0.55%) |
May 13, 2003 | 14.78 | 14.82 | 14.54 | 14.62 | 47,000 | -0.21(-1.42%) |
May 12, 2003 | 14.64 | 14.85 | 14.51 | 14.83 | 53,000 | +0.18(+1.23%) |
May 09, 2003 | 14.60 | 14.66 | 14.53 | 14.65 | 46,700 | +0.08(+0.55%) |
May 08, 2003 | 14.88 | 14.92 | 14.51 | 14.57 | 37,700 | -0.36(-2.41%) |
May 07, 2003 | 14.90 | 14.98 | 14.89 | 14.93 | 60,600 | -0.06(-0.40%) |
May 06, 2003 | 14.92 | 14.99 | 14.87 | 14.99 | 53,800 | +0.12(+0.81%) |
May 05, 2003 | 14.74 | 14.87 | 14.69 | 14.87 | 43,300 | +0.13(+0.88%) |
May 02, 2003 | 14.66 | 14.81 | 14.60 | 14.74 | 36,900 | +0.12(+0.82%) |
May 01, 2003 | 14.66 | 14.67 | 14.50 | 14.62 | 48,200 | -0.02(-0.14%) |
Apr 30, 2003 | 14.63 | 14.80 | 14.60 | 14.64 | 30,900 | +0.01(+0.07%) |
Apr 29, 2003 | 14.68 | 14.82 | 14.60 | 14.63 | 46,100 | -0.06(-0.41%) |
Apr 28, 2003 | 14.68 | 14.79 | 14.63 | 14.69 | 116,800 | +0.07(+0.48%) |
Apr 25, 2003 | 14.49 | 14.70 | 14.35 | 14.62 | 53,800 | +0.13(+0.90%) |
Apr 24, 2003 | 14.45 | 14.50 | 14.40 | 14.49 | 47,600 | -0.01(-0.07%) |
Apr 23, 2003 | 14.51 | 14.60 | 14.40 | 14.50 | 52,700 | -0.01(-0.07%) |
Apr 22, 2003 | 14.37 | 14.55 | 14.35 | 14.51 | 34,200 | +0.10(+0.69%) |
Apr 21, 2003 | 14.30 | 14.48 | 14.30 | 14.41 | 45,300 | +0.11(+0.77%) |
Apr 17, 2003 | 14.34 | 14.35 | 14.26 | 14.30 | 24,700 | +0.06(+0.42%) |
Apr 16, 2003 | 14.25 | 14.30 | 14.13 | 14.24 | 31,400 | +0.07(+0.49%) |
Apr 15, 2003 | 14.21 | 14.21 | 14.06 | 14.17 | 48,700 | -0.04(-0.28%) |
Apr 14, 2003 | 14.12 | 14.28 | 14.11 | 14.21 | 29,800 | +0.13(+0.92%) |
Apr 11, 2003 | 14.22 | 14.22 | 14.06 | 14.08 | 33,200 | -0.17(-1.19%) |
Apr 10, 2003 | 14.20 | 14.29 | 14.17 | 14.25 | 24,400 | +0.13(+0.92%) |
Apr 09, 2003 | 14.40 | 14.49 | 14.11 | 14.12 | 38,100 | -0.25(-1.74%) |
Apr 08, 2003 | 14.20 | 14.39 | 14.16 | 14.37 | 46,500 | +0.16(+1.13%) |
Apr 07, 2003 | 14.25 | 14.25 | 13.98 | 14.21 | 40,300 | +0.00(+0.00%) |
Apr 04, 2003 | 14.15 | 14.24 | 14.10 | 14.21 | 61,100 | +0.06(+0.42%) |
Apr 03, 2003 | 14.12 | 14.17 | 14.04 | 14.15 | 15,300 | +0.03(+0.21%) |
Apr 02, 2003 | 14.15 | 14.19 | 14.01 | 14.12 | 30,500 | -0.02(-0.14%) |
Apr 01, 2003 | 14.05 | 14.14 | 13.95 | 14.14 | 27,500 | +0.04(+0.28%) |
Mar 31, 2003 | 13.96 | 14.18 | 13.84 | 14.10 | 45,500 | +0.14(+1.00%) |
Mar 28, 2003 | 14.02 | 14.04 | 13.95 | 13.96 | 28,100 | -0.23(-1.62%) |
Mar 27, 2003 | 14.00 | 14.19 | 13.96 | 14.19 | 26,000 | +0.19(+1.36%) |
Mar 26, 2003 | 14.02 | 14.23 | 14.00 | 14.00 | 320,000 | -0.09(-0.64%) |
Mar 25, 2003 | 14.03 | 14.27 | 13.95 | 14.09 | 45,800 | +0.26(+1.88%) |
Mar 24, 2003 | 13.85 | 13.86 | 13.73 | 13.83 | 68,500 | -0.05(-0.36%) |
Mar 21, 2003 | 13.75 | 13.94 | 13.75 | 13.88 | 154,500 | +0.05(+0.36%) |
Mar 20, 2003 | 13.75 | 13.90 | 13.68 | 13.83 | 56,500 | +0.04(+0.29%) |
Mar 19, 2003 | 13.72 | 13.87 | 13.72 | 13.79 | 58,000 | +0.08(+0.58%) |
Mar 18, 2003 | 13.68 | 13.79 | 13.61 | 13.71 | 70,000 | +0.00(+0.00%) |
Mar 17, 2003 | 13.70 | 13.88 | 13.68 | 13.71 | 104,800 | +0.01(+0.07%) |
Mar 14, 2003 | 13.70 | 13.85 | 13.67 | 13.70 | 66,600 | +0.00(+0.00%) |
Mar 13, 2003 | 13.55 | 13.76 | 13.52 | 13.70 | 58,700 | +0.14(+1.03%) |
Mar 12, 2003 | 13.84 | 13.84 | 13.50 | 13.56 | 61,500 | -0.28(-2.02%) |
Mar 11, 2003 | 13.85 | 13.93 | 13.75 | 13.84 | 55,300 | -0.04(-0.29%) |
Mar 10, 2003 | 13.95 | 13.99 | 13.80 | 13.88 | 42,800 | -0.11(-0.79%) |
Mar 07, 2003 | 14.14 | 14.14 | 13.99 | 13.99 | 45,900 | -0.14(-0.99%) |
Mar 06, 2003 | 14.00 | 14.13 | 13.93 | 14.13 | 40,000 | +0.10(+0.71%) |
Mar 05, 2003 | 13.95 | 14.08 | 13.95 | 14.03 | 16,100 | +0.03(+0.21%) |
Mar 04, 2003 | 13.96 | 14.05 | 13.96 | 14.00 | 14,800 | -0.01(-0.07%) |
Mar 03, 2003 | 14.14 | 14.14 | 13.93 | 14.01 | 42,700 | -0.12(-0.85%) |
Feb 28, 2003 | 13.99 | 14.16 | 13.80 | 14.13 | 59,500 | +0.18(+1.29%) |
Feb 27, 2003 | 13.97 | 14.15 | 13.94 | 13.95 | 38,600 | -0.05(-0.36%) |
Feb 26, 2003 | 13.96 | 14.00 | 13.81 | 14.00 | 99,900 | -0.06(-0.43%) |
Feb 25, 2003 | 14.08 | 14.15 | 14.00 | 14.06 | 96,100 | +0.04(+0.29%) |
Feb 24, 2003 | 14.19 | 14.20 | 14.00 | 14.02 | 58,800 | -0.17(-1.20%) |
Feb 21, 2003 | 14.25 | 14.25 | 14.14 | 14.19 | 33,000 | -0.09(-0.63%) |
Feb 20, 2003 | 14.19 | 14.29 | 14.10 | 14.28 | 20,700 | +0.08(+0.56%) |
Feb 19, 2003 | 14.22 | 14.33 | 14.08 | 14.20 | 27,900 | -0.04(-0.28%) |
Feb 18, 2003 | 14.09 | 14.29 | 14.08 | 14.24 | 34,900 | +0.05(+0.35%) |
Feb 14, 2003 | 13.95 | 14.26 | 13.92 | 14.19 | 47,900 | +0.24(+1.72%) |
Feb 13, 2003 | 13.92 | 13.95 | 13.51 | 13.95 | 41,700 | +0.10(+0.72%) |
Feb 12, 2003 | 13.94 | 14.00 | 13.70 | 13.85 | 47,600 | -0.02(-0.14%) |
Feb 11, 2003 | 14.16 | 14.16 | 13.84 | 13.87 | 65,900 | -0.33(-2.32%) |
Feb 10, 2003 | 14.11 | 14.20 | 14.10 | 14.20 | 20,200 | +0.10(+0.71%) |
Feb 07, 2003 | 14.17 | 14.22 | 14.10 | 14.10 | 32,600 | -0.06(-0.42%) |
Feb 06, 2003 | 14.20 | 14.29 | 14.12 | 14.16 | 29,000 | -0.14(-0.98%) |
Feb 05, 2003 | 14.38 | 14.38 | 14.12 | 14.30 | 30,800 | -0.03(-0.21%) |
Feb 04, 2003 | 14.30 | 14.34 | 14.11 | 14.33 | 27,000 | +0.11(+0.77%) |