Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 19.70 | 19.75 | 19.23 | 19.45 | 411,103 | -0.25(-1.27%) |
Dec 30, 2003 | 19.88 | 19.89 | 19.68 | 19.70 | 639,380 | -0.26(-1.32%) |
Dec 29, 2003 | 19.86 | 19.97 | 19.69 | 19.97 | 656,281 | -0.04(-0.20%) |
Dec 26, 2003 | 20.03 | 20.10 | 19.97 | 20.01 | 75,711 | -0.05(-0.24%) |
Dec 24, 2003 | 19.68 | 20.14 | 19.68 | 20.05 | 112,482 | +0.35(+1.78%) |
Dec 23, 2003 | 19.84 | 19.84 | 19.59 | 19.70 | 247,575 | -0.26(-1.32%) |
Dec 22, 2003 | 19.87 | 19.97 | 19.70 | 19.97 | 281,035 | +0.07(+0.35%) |
Dec 19, 2003 | 19.79 | 19.91 | 19.61 | 19.90 | 615,742 | -0.09(-0.46%) |
Dec 18, 2003 | 19.54 | 20.01 | 19.44 | 19.99 | 615,856 | +0.44(+2.26%) |
Dec 17, 2003 | 19.30 | 19.58 | 19.19 | 19.55 | 385,409 | +0.18(+0.95%) |
Dec 16, 2003 | 19.22 | 19.46 | 19.18 | 19.36 | 291,084 | +0.25(+1.31%) |
Dec 15, 2003 | 19.27 | 19.30 | 19.05 | 19.11 | 405,165 | -0.11(-0.59%) |
Dec 12, 2003 | 18.89 | 19.22 | 18.83 | 19.23 | 415,785 | +0.49(+2.59%) |
Dec 11, 2003 | 18.63 | 18.77 | 18.47 | 18.74 | 425,834 | +0.20(+1.06%) |
Dec 10, 2003 | 18.52 | 18.67 | 18.52 | 18.54 | 640,065 | -0.16(-0.84%) |
Dec 09, 2003 | 19.00 | 19.00 | 18.70 | 18.70 | 465,346 | -0.29(-1.54%) |
Dec 08, 2003 | 18.67 | 19.04 | 18.65 | 18.99 | 568,807 | +0.32(+1.74%) |
Dec 05, 2003 | 18.45 | 18.69 | 18.39 | 18.67 | 358,345 | +0.21(+1.16%) |
Dec 04, 2003 | 17.94 | 18.56 | 17.90 | 18.46 | 744,897 | +0.52(+2.91%) |
Dec 03, 2003 | 17.84 | 17.93 | 17.70 | 17.93 | 541,743 | +0.15(+0.86%) |
Dec 02, 2003 | 17.57 | 17.83 | 17.55 | 17.78 | 408,477 | +0.23(+1.32%) |
Dec 01, 2003 | 17.43 | 17.61 | 17.34 | 17.55 | 337,790 | +0.19(+1.08%) |
Nov 28, 2003 | 17.29 | 17.36 | 17.26 | 17.36 | 161,586 | +0.04(+0.25%) |
Nov 26, 2003 | 17.23 | 17.32 | 17.23 | 17.32 | 238,325 | +0.18(+1.02%) |
Nov 25, 2003 | 16.79 | 17.13 | 16.79 | 17.14 | 621,908 | +0.33(+1.95%) |
Nov 24, 2003 | 16.60 | 16.81 | 16.58 | 16.81 | 303,303 | +0.22(+1.32%) |
Nov 21, 2003 | 16.64 | 16.66 | 16.57 | 16.59 | 281,720 | -0.07(-0.39%) |
Nov 20, 2003 | 16.48 | 16.77 | 16.47 | 16.66 | 536,147 | +0.17(+1.04%) |
Nov 19, 2003 | 16.64 | 16.64 | 16.41 | 16.49 | 598,155 | -0.15(-0.89%) |
Nov 18, 2003 | 16.78 | 16.78 | 16.64 | 16.64 | 325,913 | -0.13(-0.78%) |
Nov 17, 2003 | 16.82 | 16.82 | 16.74 | 16.77 | 373,990 | -0.26(-1.54%) |
Nov 14, 2003 | 16.99 | 17.09 | 16.84 | 17.03 | 530,780 | +0.07(+0.41%) |
Nov 13, 2003 | 16.97 | 17.13 | 16.91 | 16.96 | 609,118 | +0.04(+0.23%) |
Nov 12, 2003 | 16.81 | 16.94 | 16.81 | 16.92 | 405,279 | +0.11(+0.65%) |
Nov 11, 2003 | 16.87 | 16.90 | 16.73 | 16.81 | 145,827 | -0.03(-0.18%) |
Nov 10, 2003 | 16.92 | 16.94 | 16.82 | 16.84 | 255,112 | -0.02(-0.10%) |
Nov 07, 2003 | 16.90 | 16.91 | 16.77 | 16.86 | 334,250 | +0.00(+0.03%) |
Nov 06, 2003 | 16.85 | 16.90 | 16.81 | 16.86 | 370,564 | +0.00(+0.00%) |
Nov 05, 2003 | 16.99 | 17.00 | 16.83 | 16.86 | 409,276 | -0.05(-0.31%) |
Nov 04, 2003 | 16.99 | 16.99 | 16.83 | 16.91 | 617,977 | -0.29(-1.68%) |
Nov 03, 2003 | 17.39 | 17.46 | 17.15 | 17.20 | 308,681 | -0.19(-1.11%) |
Oct 31, 2003 | 17.47 | 17.51 | 17.25 | 17.39 | 226,221 | +0.01(+0.05%) |
Oct 30, 2003 | 17.53 | 17.55 | 17.31 | 17.38 | 188,879 | -0.10(-0.55%) |
Oct 29, 2003 | 17.47 | 17.50 | 17.40 | 17.48 | 515,250 | +0.27(+1.55%) |
Oct 28, 2003 | 17.39 | 17.39 | 17.12 | 17.21 | 244,835 | -0.17(-0.96%) |
Oct 27, 2003 | 17.39 | 17.54 | 17.31 | 17.38 | 163,071 | -0.00(-0.03%) |
Oct 24, 2003 | 17.43 | 17.45 | 17.28 | 17.38 | 183,740 | -0.04(-0.25%) |
Oct 23, 2003 | 17.50 | 17.51 | 17.25 | 17.43 | 442,735 | -0.07(-0.43%) |
Oct 22, 2003 | 17.57 | 17.60 | 17.46 | 17.50 | 224,165 | -0.02(-0.12%) |
Oct 21, 2003 | 17.37 | 17.60 | 17.36 | 17.52 | 197,443 | +0.20(+1.14%) |
Oct 20, 2003 | 17.40 | 17.40 | 17.22 | 17.33 | 367,252 | -0.05(-0.28%) |
Oct 17, 2003 | 17.43 | 17.43 | 17.27 | 17.37 | 237,754 | -0.06(-0.33%) |
Oct 16, 2003 | 17.24 | 17.50 | 17.24 | 17.43 | 194,246 | +0.19(+1.09%) |
Oct 15, 2003 | 17.64 | 17.64 | 17.12 | 17.24 | 373,305 | -0.25(-1.45%) |
Oct 14, 2003 | 17.21 | 17.50 | 17.21 | 17.50 | 330,367 | -0.19(-1.06%) |
Oct 13, 2003 | 17.62 | 17.69 | 17.54 | 17.68 | 546,539 | +0.06(+0.35%) |
Oct 10, 2003 | 17.45 | 17.64 | 17.41 | 17.62 | 313,238 | +0.20(+1.16%) |
Oct 09, 2003 | 17.40 | 17.51 | 17.32 | 17.42 | 331,966 | +0.00(+0.03%) |
Oct 08, 2003 | 17.49 | 17.51 | 17.30 | 17.42 | 377,530 | -0.02(-0.10%) |
Oct 07, 2003 | 17.42 | 17.47 | 17.23 | 17.43 | 232,502 | +0.02(+0.10%) |
Oct 06, 2003 | 17.30 | 17.43 | 17.27 | 17.42 | 420,125 | +0.07(+0.43%) |
Oct 03, 2003 | 17.14 | 17.34 | 17.10 | 17.34 | 322,259 | +0.21(+1.23%) |
Oct 02, 2003 | 16.76 | 17.13 | 16.76 | 17.13 | 326,256 | +0.27(+1.61%) |
Oct 01, 2003 | 16.79 | 16.85 | 16.70 | 16.86 | 475,852 | +0.09(+0.55%) |
Sep 30, 2003 | 16.46 | 16.89 | 16.46 | 16.77 | 480,077 | +0.23(+1.38%) |
Sep 29, 2003 | 16.52 | 16.62 | 16.49 | 16.54 | 250,887 | +0.04(+0.21%) |
Sep 26, 2003 | 16.73 | 16.68 | 16.41 | 16.51 | 199,042 | -0.22(-1.33%) |
Sep 25, 2003 | 17.07 | 17.07 | 16.73 | 16.73 | 288,343 | -0.37(-2.15%) |
Sep 24, 2003 | 17.27 | 17.27 | 17.27 | 17.10 | 227,705 | +0.17(+0.98%) |
Sep 23, 2003 | 16.84 | 16.98 | 16.84 | 16.93 | 217,884 | +0.09(+0.55%) |
Sep 22, 2003 | 16.67 | 16.87 | 16.51 | 16.84 | 441,137 | +0.17(+1.02%) |
Sep 19, 2003 | 16.60 | 16.67 | 16.57 | 16.67 | 620,880 | +0.04(+0.24%) |
Sep 18, 2003 | 16.94 | 16.94 | 16.64 | 16.63 | 930,578 | -0.30(-1.78%) |
Sep 17, 2003 | 17.24 | 17.22 | 16.93 | 16.93 | 315,179 | -0.31(-1.78%) |
Sep 16, 2003 | 17.01 | 17.46 | 17.17 | 17.24 | 713,150 | +0.23(+1.36%) |
Sep 15, 2003 | 17.12 | 17.17 | 16.97 | 17.01 | 393,517 | -0.15(-0.89%) |
Sep 12, 2003 | 17.03 | 17.18 | 16.95 | 17.16 | 191,620 | +0.10(+0.56%) |
Sep 11, 2003 | 17.12 | 17.21 | 16.90 | 17.06 | 239,696 | -0.01(-0.08%) |
Sep 10, 2003 | 17.17 | 17.21 | 16.99 | 17.08 | 369,993 | -0.09(-0.51%) |
Sep 09, 2003 | 17.49 | 17.49 | 17.14 | 17.16 | 367,252 | -0.32(-1.85%) |
Sep 08, 2003 | 17.33 | 17.51 | 17.33 | 17.49 | 226,335 | +0.16(+0.91%) |
Sep 05, 2003 | 17.34 | 17.43 | 17.20 | 17.33 | 338,475 | -0.05(-0.30%) |
Sep 04, 2003 | 17.37 | 17.42 | 17.27 | 17.38 | 279,207 | +0.04(+0.23%) |
Sep 03, 2003 | 17.21 | 17.36 | 17.15 | 17.34 | 305,016 | +0.13(+0.76%) |
Sep 02, 2003 | 17.33 | 17.33 | 17.08 | 17.21 | 260,936 | -0.12(-0.71%) |
Aug 29, 2003 | 17.23 | 17.40 | 17.16 | 17.33 | 209,891 | +0.08(+0.46%) |
Aug 28, 2003 | 16.99 | 17.29 | 16.90 | 17.26 | 290,399 | +0.31(+1.81%) |
Aug 27, 2003 | 16.84 | 16.99 | 16.81 | 16.95 | 357,888 | +0.15(+0.91%) |
Aug 26, 2003 | 17.05 | 17.06 | 16.64 | 16.80 | 315,293 | -0.26(-1.54%) |
Aug 25, 2003 | 17.24 | 17.31 | 17.00 | 17.06 | 312,781 | -0.14(-0.81%) |
Aug 22, 2003 | 17.37 | 17.37 | 17.10 | 17.20 | 380,613 | -0.06(-0.36%) |
Aug 21, 2003 | 17.05 | 17.26 | 16.97 | 17.26 | 235,014 | +0.17(+1.00%) |
Aug 20, 2003 | 16.92 | 17.15 | 16.90 | 17.09 | 334,821 | +0.25(+1.51%) |
Aug 19, 2003 | 16.92 | 16.95 | 16.79 | 16.84 | 250,773 | -0.08(-0.49%) |
Aug 18, 2003 | 16.88 | 17.03 | 16.87 | 16.92 | 166,268 | +0.06(+0.36%) |
Aug 15, 2003 | 16.79 | 16.95 | 16.76 | 16.86 | 92,041 | +0.06(+0.34%) |
Aug 14, 2003 | 16.94 | 17.00 | 16.62 | 16.80 | 551,335 | -0.10(-0.60%) |
Aug 13, 2003 | 16.83 | 17.01 | 16.77 | 16.90 | 541,058 | +0.07(+0.39%) |
Aug 12, 2003 | 16.57 | 16.84 | 16.51 | 16.84 | 355,033 | +0.26(+1.59%) |
Aug 11, 2003 | 16.24 | 16.63 | 16.24 | 16.57 | 275,211 | +0.30(+1.86%) |
Aug 08, 2003 | 16.33 | 16.38 | 16.14 | 16.27 | 255,912 | -0.02(-0.11%) |
Aug 07, 2003 | 15.86 | 16.29 | 15.84 | 16.29 | 376,616 | +0.47(+2.99%) |
Aug 06, 2003 | 15.57 | 15.87 | 15.55 | 15.81 | 335,734 | +0.33(+2.12%) |
Aug 05, 2003 | 15.70 | 15.82 | 15.49 | 15.49 | 480,306 | -0.21(-1.34%) |
Aug 04, 2003 | 15.88 | 15.88 | 15.59 | 15.70 | 602,952 | -0.18(-1.10%) |
Aug 01, 2003 | 16.00 | 16.00 | 15.70 | 15.87 | 533,407 | -0.11(-0.69%) |
Jul 31, 2003 | 16.00 | 16.18 | 15.93 | 15.98 | 503,487 | -0.04(-0.22%) |
Jul 30, 2003 | 15.96 | 16.05 | 15.86 | 16.02 | 333,450 | +0.07(+0.44%) |
Jul 29, 2003 | 16.16 | 16.22 | 15.92 | 15.95 | 512,737 | -0.23(-1.41%) |
Jul 28, 2003 | 16.17 | 16.25 | 15.87 | 16.17 | 671,583 | +0.00(+0.03%) |
Jul 25, 2003 | 16.09 | 16.17 | 15.96 | 16.17 | 277,152 | +0.06(+0.38%) |
Jul 24, 2003 | 16.35 | 16.47 | 16.10 | 16.11 | 322,944 | -0.11(-0.68%) |
Jul 23, 2003 | 16.38 | 16.51 | 16.11 | 16.22 | 299,763 | -0.08(-0.48%) |
Jul 22, 2003 | 16.23 | 16.33 | 16.16 | 16.30 | 346,240 | +0.07(+0.46%) |
Jul 21, 2003 | 16.33 | 16.48 | 16.20 | 16.22 | 404,252 | -0.14(-0.88%) |
Jul 18, 2003 | 15.99 | 16.37 | 15.96 | 16.37 | 417,612 | +0.38(+2.36%) |
Jul 17, 2003 | 15.81 | 16.02 | 15.75 | 15.99 | 404,708 | +0.18(+1.16%) |
Jul 16, 2003 | 15.83 | 15.85 | 15.71 | 15.81 | 668,157 | +0.03(+0.19%) |
Jul 15, 2003 | 15.93 | 16.01 | 15.75 | 15.78 | 472,312 | -0.14(-0.91%) |
Jul 14, 2003 | 16.20 | 16.22 | 15.89 | 15.92 | 446,161 | -0.20(-1.22%) |
Jul 11, 2003 | 15.90 | 16.20 | 15.89 | 16.12 | 177,573 | +0.22(+1.40%) |
Jul 10, 2003 | 16.17 | 16.17 | 15.76 | 15.89 | 527,583 | -0.28(-1.71%) |
Jul 09, 2003 | 15.89 | 16.20 | 15.89 | 16.17 | 563,554 | +0.23(+1.43%) |
Jul 08, 2003 | 16.22 | 16.22 | 15.86 | 15.94 | 880,104 | -0.28(-1.70%) |
Jul 07, 2003 | 16.54 | 16.56 | 16.18 | 16.22 | 561,955 | -0.28(-1.67%) |
Jul 03, 2003 | 16.43 | 16.59 | 16.34 | 16.49 | 164,441 | +0.07(+0.40%) |
Jul 02, 2003 | 16.57 | 16.57 | 16.38 | 16.43 | 420,924 | -0.14(-0.87%) |
Jul 01, 2003 | 16.55 | 16.60 | 16.38 | 16.57 | 369,650 | +0.02(+0.13%) |
Jun 30, 2003 | 16.65 | 16.73 | 16.50 | 16.55 | 402,767 | -0.09(-0.53%) |
Jun 27, 2003 | 16.64 | 16.79 | 16.55 | 16.64 | 582,739 | +0.00(+0.00%) |
Jun 26, 2003 | 16.77 | 16.94 | 16.63 | 16.64 | 528,610 | -0.16(-0.94%) |
Jun 25, 2003 | 16.57 | 16.90 | 16.57 | 16.80 | 371,135 | +0.23(+1.40%) |
Jun 24, 2003 | 16.55 | 16.67 | 16.54 | 16.56 | 202,011 | -0.00(-0.03%) |
Jun 23, 2003 | 16.59 | 16.70 | 16.45 | 16.57 | 292,568 | -0.02(-0.13%) |
Jun 20, 2003 | 16.67 | 16.69 | 16.39 | 16.59 | 2,312,801 | +0.03(+0.16%) |
Jun 19, 2003 | 16.38 | 16.73 | 16.07 | 16.56 | 612,544 | +0.18(+1.10%) |
Jun 18, 2003 | 16.50 | 16.55 | 16.38 | 16.38 | 623,964 | -0.12(-0.74%) |
Jun 17, 2003 | 16.59 | 16.66 | 16.49 | 16.51 | 729,823 | +0.02(+0.13%) |
Jun 16, 2003 | 16.59 | 16.64 | 16.36 | 16.48 | 639,608 | -0.10(-0.58%) |
Jun 13, 2003 | 16.91 | 16.91 | 16.37 | 16.58 | 674,438 | -0.33(-1.94%) |
Jun 12, 2003 | 17.85 | 17.85 | 16.80 | 16.91 | 773,331 | -0.51(-2.92%) |
Jun 11, 2003 | 16.75 | 17.45 | 16.70 | 17.42 | 681,747 | +0.73(+4.35%) |
Jun 10, 2003 | 16.55 | 16.73 | 16.55 | 16.69 | 338,932 | +0.14(+0.85%) |
Jun 09, 2003 | 16.57 | 16.64 | 16.49 | 16.55 | 419,668 | -0.04(-0.26%) |
Jun 06, 2003 | 16.67 | 16.80 | 16.55 | 16.59 | 649,087 | -0.07(-0.45%) |
Jun 05, 2003 | 16.65 | 16.70 | 16.49 | 16.67 | 432,229 | +0.02(+0.11%) |
Jun 04, 2003 | 16.60 | 16.86 | 16.32 | 16.65 | 806,448 | +0.16(+0.96%) |
Jun 03, 2003 | 16.32 | 16.50 | 16.08 | 16.49 | 431,773 | +0.18(+1.10%) |
Jun 02, 2003 | 16.16 | 16.46 | 16.14 | 16.31 | 474,368 | +0.36(+2.28%) |
May 30, 2003 | 15.74 | 16.03 | 15.71 | 15.95 | 223,023 | +0.30(+1.90%) |
May 29, 2003 | 15.85 | 15.85 | 15.54 | 15.65 | 500,975 | -0.11(-0.69%) |
May 28, 2003 | 16.06 | 16.06 | 15.76 | 15.76 | 451,528 | -0.30(-1.88%) |
May 27, 2003 | 15.87 | 16.18 | 15.85 | 16.06 | 266,075 | +0.16(+0.99%) |
May 23, 2003 | 15.78 | 15.95 | 15.74 | 15.91 | 644,519 | +0.06(+0.36%) |
May 22, 2003 | 15.98 | 16.04 | 15.82 | 15.85 | 833,056 | -0.04(-0.28%) |
May 21, 2003 | 15.11 | 15.89 | 15.08 | 15.89 | 2,265,524 | +0.85(+5.65%) |
May 20, 2003 | 14.90 | 15.15 | 14.89 | 15.04 | 1,342,824 | +0.21(+1.45%) |
May 19, 2003 | 14.78 | 14.93 | 14.60 | 14.83 | 966,778 | +0.08(+0.56%) |
May 16, 2003 | 14.82 | 14.86 | 14.65 | 14.75 | 457,124 | -0.07(-0.50%) |
May 15, 2003 | 14.95 | 14.99 | 14.76 | 14.82 | 380,956 | -0.04(-0.29%) |
May 14, 2003 | 14.80 | 14.94 | 14.71 | 14.86 | 285,831 | +0.09(+0.62%) |
May 13, 2003 | 14.45 | 14.84 | 14.38 | 14.77 | 588,106 | +0.26(+1.81%) |
May 12, 2003 | 14.41 | 14.62 | 14.34 | 14.51 | 448,788 | +0.08(+0.58%) |
May 09, 2003 | 14.51 | 14.58 | 14.34 | 14.43 | 567,551 | +0.01(+0.06%) |
May 08, 2003 | 14.40 | 14.57 | 14.33 | 14.42 | 557,159 | -0.04(-0.27%) |
May 07, 2003 | 14.33 | 14.56 | 14.17 | 14.46 | 991,559 | +0.12(+0.86%) |
May 06, 2003 | 14.48 | 14.50 | 14.27 | 14.34 | 486,472 | -0.11(-0.79%) |
May 05, 2003 | 14.64 | 14.69 | 14.34 | 14.45 | 832,370 | -0.12(-0.84%) |
May 02, 2003 | 14.58 | 14.88 | 14.55 | 14.57 | 670,555 | -0.00(-0.03%) |
May 01, 2003 | 14.54 | 14.68 | 14.48 | 14.58 | 513,651 | +0.04(+0.27%) |
Apr 30, 2003 | 14.30 | 14.73 | 14.27 | 14.54 | 598,498 | +0.27(+1.90%) |
Apr 29, 2003 | 14.58 | 14.58 | 14.24 | 14.27 | 363,027 | -0.32(-2.16%) |
Apr 28, 2003 | 14.80 | 14.93 | 14.55 | 14.58 | 381,184 | -0.18(-1.19%) |
Apr 25, 2003 | 14.91 | 14.91 | 14.75 | 14.76 | 666,102 | -0.16(-1.06%) |
Apr 24, 2003 | 14.78 | 14.97 | 14.74 | 14.91 | 875,993 | +0.11(+0.74%) |
Apr 23, 2003 | 14.88 | 14.99 | 14.65 | 14.80 | 383,125 | -0.08(-0.53%) |
Apr 22, 2003 | 14.76 | 14.96 | 14.68 | 14.88 | 490,127 | +0.11(+0.71%) |
Apr 21, 2003 | 14.68 | 14.80 | 14.58 | 14.78 | 792,859 | +0.14(+0.96%) |
Apr 17, 2003 | 14.48 | 14.66 | 14.41 | 14.64 | 949,763 | +0.15(+1.06%) |
Apr 16, 2003 | 14.65 | 14.71 | 14.47 | 14.48 | 571,434 | -0.10(-0.66%) |
Apr 15, 2003 | 14.71 | 14.71 | 14.54 | 14.58 | 528,154 | -0.13(-0.89%) |
Apr 14, 2003 | 14.58 | 14.73 | 14.54 | 14.71 | 306,729 | +0.11(+0.78%) |
Apr 11, 2003 | 15.01 | 15.01 | 14.32 | 14.60 | 347,953 | -0.07(-0.48%) |
Apr 10, 2003 | 14.45 | 14.67 | 14.42 | 14.67 | 785,322 | +0.26(+1.82%) |
Apr 09, 2003 | 14.32 | 14.55 | 14.31 | 14.41 | 476,994 | +0.09(+0.61%) |
Apr 08, 2003 | 14.47 | 14.49 | 14.30 | 14.32 | 464,889 | -0.15(-1.06%) |
Apr 07, 2003 | 14.70 | 14.77 | 14.44 | 14.47 | 350,694 | -0.23(-1.55%) |
Apr 04, 2003 | 14.74 | 14.79 | 14.64 | 14.70 | 322,145 | +0.00(+0.00%) |
Apr 03, 2003 | 15.11 | 15.14 | 14.67 | 14.70 | 320,432 | -0.42(-2.75%) |
Apr 02, 2003 | 15.23 | 15.24 | 14.92 | 15.11 | 282,748 | -0.12(-0.78%) |
Apr 01, 2003 | 15.01 | 15.29 | 15.01 | 15.23 | 278,294 | +0.22(+1.46%) |
Mar 31, 2003 | 15.15 | 15.17 | 14.96 | 15.01 | 298,050 | -0.18(-1.15%) |
Mar 28, 2003 | 14.96 | 15.26 | 14.96 | 15.19 | 281,491 | +0.23(+1.55%) |
Mar 27, 2003 | 14.64 | 15.13 | 14.64 | 14.96 | 225,650 | +0.27(+1.85%) |
Mar 26, 2003 | 14.89 | 14.89 | 14.66 | 14.69 | 178,715 | -0.20(-1.35%) |
Mar 25, 2003 | 14.58 | 15.00 | 14.58 | 14.89 | 330,367 | +0.21(+1.46%) |
Mar 24, 2003 | 14.75 | 14.89 | 14.54 | 14.67 | 375,132 | -0.08(-0.53%) |
Mar 21, 2003 | 15.30 | 15.30 | 14.72 | 14.75 | 356,518 | -0.44(-2.91%) |
Mar 20, 2003 | 15.03 | 15.29 | 14.95 | 15.19 | 351,036 | +0.16(+1.08%) |
Mar 19, 2003 | 15.09 | 15.15 | 14.89 | 15.03 | 487,272 | -0.06(-0.41%) |
Mar 18, 2003 | 14.92 | 15.11 | 14.48 | 15.09 | 500,290 | +0.17(+1.14%) |
Mar 17, 2003 | 15.06 | 15.15 | 14.78 | 14.92 | 360,286 | -0.05(-0.32%) |
Mar 14, 2003 | 15.23 | 15.24 | 14.87 | 14.97 | 471,855 | -0.23(-1.53%) |
Mar 13, 2003 | 15.57 | 15.62 | 15.10 | 15.20 | 389,520 | -0.29(-1.89%) |
Mar 12, 2003 | 15.63 | 15.65 | 15.39 | 15.50 | 688,827 | -0.13(-0.84%) |
Mar 11, 2003 | 15.76 | 15.85 | 15.60 | 15.63 | 421,609 | -0.05(-0.31%) |
Mar 10, 2003 | 15.52 | 15.80 | 15.50 | 15.67 | 537,403 | +0.14(+0.93%) |
Mar 07, 2003 | 15.69 | 15.70 | 15.46 | 15.53 | 351,722 | -0.15(-0.98%) |
Mar 06, 2003 | 15.60 | 15.72 | 15.52 | 15.68 | 498,006 | +0.10(+0.62%) |
Mar 05, 2003 | 15.70 | 15.81 | 15.59 | 15.59 | 540,829 | -0.11(-0.70%) |
Mar 04, 2003 | 15.50 | 15.72 | 15.50 | 15.70 | 359,715 | +0.16(+1.01%) |
Mar 03, 2003 | 15.46 | 15.65 | 15.42 | 15.54 | 673,753 | +0.08(+0.54%) |
Feb 28, 2003 | 15.42 | 15.70 | 15.42 | 15.46 | 302,161 | +0.07(+0.43%) |
Feb 27, 2003 | 15.85 | 15.86 | 15.39 | 15.39 | 472,426 | -0.38(-2.42%) |
Feb 26, 2003 | 15.76 | 15.96 | 15.67 | 15.77 | 243,350 | +0.01(+0.08%) |
Feb 25, 2003 | 15.94 | 16.15 | 15.67 | 15.76 | 651,942 | -0.14(-0.91%) |
Feb 24, 2003 | 15.85 | 16.09 | 15.76 | 15.90 | 727,539 | +0.14(+0.89%) |
Feb 21, 2003 | 15.34 | 15.80 | 15.34 | 15.76 | 840,478 | +0.42(+2.74%) |
Feb 20, 2003 | 15.35 | 15.49 | 15.33 | 15.34 | 343,043 | +0.03(+0.17%) |
Feb 19, 2003 | 15.43 | 15.46 | 15.21 | 15.32 | 314,151 | -0.06(-0.40%) |
Feb 18, 2003 | 14.93 | 15.40 | 14.93 | 15.38 | 554,533 | +0.51(+3.45%) |
Feb 14, 2003 | 14.93 | 14.99 | 14.74 | 14.86 | 423,779 | -0.02(-0.12%) |
Feb 13, 2003 | 15.10 | 15.12 | 14.84 | 14.88 | 675,923 | -0.16(-1.08%) |
Feb 12, 2003 | 15.37 | 15.37 | 14.93 | 15.04 | 573,718 | -0.32(-2.05%) |
Feb 11, 2003 | 15.43 | 15.50 | 15.21 | 15.36 | 349,666 | -0.07(-0.48%) |
Feb 10, 2003 | 15.32 | 15.46 | 15.26 | 15.43 | 268,587 | +0.11(+0.71%) |
Feb 07, 2003 | 15.46 | 15.56 | 15.11 | 15.32 | 376,730 | -0.14(-0.88%) |
Feb 06, 2003 | 15.43 | 15.50 | 15.29 | 15.46 | 359,030 | +0.04(+0.26%) |
Feb 05, 2003 | 15.78 | 15.81 | 15.41 | 15.42 | 417,041 | -0.28(-1.76%) |
Feb 04, 2003 | 15.39 | 15.72 | 15.29 | 15.70 | 380,956 | +0.31(+1.99%) |
Feb 03, 2003 | 15.64 | 15.74 | 15.36 | 15.39 | 459,979 | -0.24(-1.54%) |
Jan 31, 2003 | 15.46 | 15.67 | 15.29 | 15.63 | 636,525 | +0.21(+1.33%) |
Jan 30, 2003 | 15.39 | 15.68 | 15.39 | 15.43 | 585,937 | +0.06(+0.40%) |
Jan 29, 2003 | 15.15 | 15.46 | 15.08 | 15.36 | 1,004,806 | +0.18(+1.15%) |
Jan 28, 2003 | 14.90 | 15.37 | 14.90 | 15.19 | 485,102 | +0.36(+2.42%) |
Jan 27, 2003 | 15.39 | 15.43 | 14.79 | 14.83 | 597,242 | -0.56(-3.64%) |
Jan 24, 2003 | 15.59 | 15.61 | 15.34 | 15.39 | 339,388 | -0.19(-1.21%) |
Jan 23, 2003 | 15.50 | 15.61 | 15.41 | 15.58 | 328,768 | +0.11(+0.74%) |
Jan 22, 2003 | 15.44 | 15.67 | 15.26 | 15.46 | 442,507 | +0.03(+0.20%) |
Jan 21, 2003 | 15.75 | 15.75 | 15.41 | 15.43 | 384,267 | -0.32(-2.00%) |
Jan 17, 2003 | 15.85 | 15.85 | 15.65 | 15.75 | 292,340 | -0.09(-0.58%) |
Jan 16, 2003 | 15.76 | 15.92 | 15.70 | 15.84 | 556,132 | +0.19(+1.20%) |
Jan 15, 2003 | 15.39 | 15.70 | 15.26 | 15.65 | 686,086 | +0.33(+2.14%) |
Jan 14, 2003 | 15.38 | 15.50 | 15.26 | 15.32 | 646,232 | +0.00(+0.03%) |
Jan 13, 2003 | 15.61 | 15.63 | 15.29 | 15.32 | 641,436 | -0.19(-1.21%) |
Jan 10, 2003 | 15.77 | 15.78 | 15.46 | 15.51 | 651,485 | -0.25(-1.61%) |
Jan 09, 2003 | 15.80 | 15.93 | 15.67 | 15.76 | 438,053 | +0.05(+0.31%) |
Jan 08, 2003 | 16.03 | 16.09 | 15.63 | 15.71 | 736,903 | -0.31(-1.94%) |
Jan 07, 2003 | 16.66 | 16.66 | 16.02 | 16.03 | 749,921 | -0.68(-4.09%) |
Jan 06, 2003 | 16.75 | 16.91 | 16.66 | 16.71 | 313,238 | -0.03(-0.16%) |
Jan 03, 2003 | 16.81 | 16.87 | 16.64 | 16.73 | 505,771 | -0.01(-0.08%) |