Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 17.11 | 17.33 | 17.10 | 17.23 | 271,916 | +0.11(+0.65%) |
Feb 26, 2004 | 17.21 | 17.21 | 17.08 | 17.12 | 228,483 | -0.10(-0.57%) |
Feb 25, 2004 | 17.01 | 17.22 | 16.99 | 17.22 | 249,435 | +0.14(+0.84%) |
Feb 24, 2004 | 17.06 | 17.17 | 16.94 | 17.07 | 343,030 | +0.01(+0.08%) |
Feb 23, 2004 | 17.10 | 17.16 | 17.00 | 17.06 | 414,756 | -0.20(-1.17%) |
Feb 20, 2004 | 17.35 | 17.36 | 17.13 | 17.26 | 342,266 | -0.04(-0.23%) |
Feb 19, 2004 | 17.34 | 17.46 | 17.27 | 17.30 | 395,946 | -0.04(-0.23%) |
Feb 18, 2004 | 17.22 | 17.34 | 17.16 | 17.34 | 547,809 | +0.05(+0.30%) |
Feb 17, 2004 | 17.08 | 17.29 | 17.03 | 17.29 | 436,473 | +0.17(+0.99%) |
Feb 13, 2004 | 17.12 | 17.29 | 17.11 | 17.12 | 324,372 | -0.05(-0.27%) |
Feb 12, 2004 | 17.00 | 17.19 | 16.99 | 17.16 | 462,778 | +0.06(+0.34%) |
Feb 11, 2004 | 17.01 | 17.22 | 17.01 | 17.11 | 402,980 | +0.01(+0.08%) |
Feb 10, 2004 | 16.73 | 17.09 | 16.72 | 17.09 | 526,704 | +0.37(+2.19%) |
Feb 09, 2004 | 16.50 | 16.73 | 16.41 | 16.73 | 379,123 | +0.22(+1.35%) |
Feb 06, 2004 | 16.38 | 16.54 | 16.25 | 16.50 | 278,033 | +0.24(+1.49%) |
Feb 05, 2004 | 16.31 | 16.45 | 16.22 | 16.26 | 334,925 | -0.03(-0.20%) |
Feb 04, 2004 | 16.61 | 16.61 | 16.23 | 16.29 | 442,743 | -0.33(-2.01%) |
Feb 03, 2004 | 16.64 | 16.69 | 16.61 | 16.63 | 271,151 | -0.02(-0.12%) |
Feb 02, 2004 | 16.71 | 16.73 | 16.53 | 16.65 | 198,355 | -0.09(-0.55%) |
Jan 30, 2004 | 16.78 | 16.83 | 16.61 | 16.74 | 219,154 | -0.04(-0.23%) |
Jan 29, 2004 | 16.74 | 16.88 | 16.72 | 16.78 | 495,353 | +0.03(+0.16%) |
Jan 28, 2004 | 16.68 | 16.97 | 16.65 | 16.75 | 635,899 | +0.07(+0.43%) |
Jan 27, 2004 | 16.74 | 16.75 | 16.59 | 16.68 | 342,113 | -0.05(-0.31%) |
Jan 26, 2004 | 16.65 | 16.73 | 16.51 | 16.73 | 319,020 | +0.09(+0.51%) |
Jan 23, 2004 | 16.51 | 16.65 | 16.48 | 16.65 | 400,228 | +0.15(+0.91%) |
Jan 22, 2004 | 16.55 | 16.61 | 16.48 | 16.50 | 406,957 | -0.05(-0.28%) |
Jan 21, 2004 | 16.40 | 16.54 | 16.35 | 16.54 | 621,370 | +0.21(+1.28%) |
Jan 20, 2004 | 16.14 | 16.43 | 16.11 | 16.33 | 509,423 | +0.25(+1.59%) |
Jan 16, 2004 | 16.26 | 16.26 | 16.08 | 16.08 | 283,692 | -0.11(-0.69%) |
Jan 15, 2004 | 16.18 | 16.25 | 16.13 | 16.19 | 276,198 | -0.06(-0.36%) |
Jan 14, 2004 | 16.14 | 16.25 | 16.10 | 16.25 | 367,806 | +0.15(+0.93%) |
Jan 13, 2004 | 16.21 | 16.21 | 16.09 | 16.10 | 408,027 | -0.08(-0.53%) |
Jan 12, 2004 | 16.12 | 16.20 | 16.07 | 16.18 | 339,360 | +0.13(+0.81%) |
Jan 09, 2004 | 16.07 | 16.19 | 16.03 | 16.05 | 322,843 | -0.08(-0.49%) |
Jan 08, 2004 | 16.02 | 16.14 | 16.00 | 16.13 | 255,552 | +0.13(+0.82%) |
Jan 07, 2004 | 15.91 | 16.01 | 15.90 | 16.00 | 232,918 | +0.10(+0.62%) |
Jan 06, 2004 | 16.02 | 16.12 | 15.89 | 15.90 | 354,653 | -0.12(-0.77%) |
Jan 05, 2004 | 16.17 | 16.27 | 15.97 | 16.03 | 246,070 | -0.14(-0.89%) |
Jan 02, 2004 | 16.05 | 16.24 | 16.05 | 16.17 | 257,693 | +0.28(+1.77%) |
Dec 31, 2003 | 16.29 | 16.34 | 15.89 | 15.89 | 246,223 | -0.45(-2.76%) |
Dec 30, 2003 | 16.25 | 16.35 | 16.22 | 16.34 | 145,440 | +0.05(+0.32%) |
Dec 29, 2003 | 16.22 | 16.34 | 16.22 | 16.29 | 206,307 | +0.07(+0.40%) |
Dec 26, 2003 | 16.18 | 16.27 | 16.18 | 16.22 | 83,043 | +0.10(+0.61%) |
Dec 24, 2003 | 16.18 | 16.24 | 16.09 | 16.12 | 153,086 | -0.05(-0.28%) |
Dec 23, 2003 | 15.98 | 16.17 | 15.95 | 16.17 | 410,933 | +0.29(+1.85%) |
Dec 22, 2003 | 15.84 | 15.97 | 15.64 | 15.88 | 686,673 | +0.08(+0.54%) |
Dec 19, 2003 | 15.92 | 16.01 | 15.76 | 15.79 | 705,025 | -0.12(-0.78%) |
Dec 18, 2003 | 15.99 | 15.99 | 15.90 | 15.92 | 426,379 | -0.07(-0.45%) |
Dec 17, 2003 | 16.03 | 16.03 | 16.01 | 15.99 | 358,477 | -0.10(-0.61%) |
Dec 16, 2003 | 15.89 | 16.10 | 15.89 | 16.09 | 339,360 | +0.14(+0.90%) |
Dec 15, 2003 | 16.23 | 16.25 | 15.94 | 15.94 | 363,065 | -0.13(-0.81%) |
Dec 12, 2003 | 16.02 | 16.07 | 15.99 | 16.07 | 340,889 | +0.07(+0.41%) |
Dec 11, 2003 | 16.01 | 16.15 | 15.90 | 16.01 | 338,289 | +0.07(+0.41%) |
Dec 10, 2003 | 16.05 | 16.07 | 15.94 | 15.94 | 242,247 | -0.13(-0.81%) |
Dec 09, 2003 | 16.22 | 16.27 | 16.04 | 16.07 | 450,696 | -0.15(-0.93%) |
Dec 08, 2003 | 16.17 | 16.25 | 16.11 | 16.22 | 230,624 | +0.14(+0.89%) |
Dec 05, 2003 | 16.12 | 16.17 | 16.05 | 16.08 | 216,095 | +0.00(+0.00%) |
Dec 04, 2003 | 16.00 | 16.09 | 15.97 | 16.08 | 250,505 | +0.09(+0.57%) |
Dec 03, 2003 | 16.26 | 16.26 | 15.98 | 15.99 | 215,331 | -0.27(-1.65%) |
Dec 02, 2003 | 16.21 | 16.29 | 16.16 | 16.26 | 220,377 | +0.07(+0.40%) |
Dec 01, 2003 | 16.12 | 16.22 | 16.14 | 16.19 | 319,937 | +0.07(+0.45%) |
Nov 28, 2003 | 16.05 | 16.20 | 16.02 | 16.12 | 121,582 | -0.03(-0.20%) |
Nov 26, 2003 | 16.22 | 16.24 | 16.11 | 16.15 | 173,274 | -0.03(-0.20%) |
Nov 25, 2003 | 16.10 | 16.18 | 16.10 | 16.18 | 225,118 | -0.01(-0.08%) |
Nov 24, 2003 | 15.97 | 16.20 | 15.97 | 16.20 | 271,610 | +0.27(+1.72%) |
Nov 21, 2003 | 15.97 | 15.96 | 15.90 | 15.92 | 238,882 | -0.05(-0.33%) |
Nov 20, 2003 | 16.01 | 16.06 | 15.92 | 15.97 | 2,067,820 | -0.03(-0.16%) |
Nov 19, 2003 | 15.95 | 16.08 | 15.96 | 16.00 | 229,859 | +0.05(+0.33%) |
Nov 18, 2003 | 16.14 | 16.20 | 15.95 | 15.95 | 218,083 | -0.20(-1.26%) |
Nov 17, 2003 | 16.00 | 16.18 | 15.95 | 16.15 | 259,987 | +0.01(+0.08%) |
Nov 14, 2003 | 16.27 | 16.27 | 16.11 | 16.14 | 250,199 | -0.02(-0.12%) |
Nov 13, 2003 | 16.08 | 16.16 | 16.05 | 16.16 | 267,175 | +0.08(+0.49%) |
Nov 12, 2003 | 15.93 | 16.16 | 15.93 | 16.08 | 322,384 | +0.18(+1.15%) |
Nov 11, 2003 | 16.05 | 16.05 | 15.89 | 15.90 | 173,580 | +0.01(+0.04%) |
Nov 10, 2003 | 16.02 | 16.02 | 15.88 | 15.89 | 268,093 | -0.08(-0.53%) |
Nov 07, 2003 | 16.05 | 16.12 | 15.97 | 15.97 | 233,836 | -0.01(-0.04%) |
Nov 06, 2003 | 16.05 | 16.05 | 15.97 | 15.98 | 219,154 | -0.03(-0.16%) |
Nov 05, 2003 | 16.12 | 16.15 | 15.95 | 16.01 | 284,915 | -0.05(-0.33%) |
Nov 04, 2003 | 16.11 | 16.14 | 16.00 | 16.06 | 238,693 | -0.05(-0.32%) |
Nov 03, 2003 | 16.09 | 16.15 | 15.97 | 16.11 | 370,100 | +0.09(+0.57%) |
Oct 31, 2003 | 16.09 | 16.17 | 15.97 | 16.02 | 343,642 | -0.04(-0.24%) |
Oct 30, 2003 | 16.23 | 16.26 | 16.05 | 16.06 | 213,648 | -0.13(-0.81%) |
Oct 29, 2003 | 16.25 | 16.31 | 16.16 | 16.19 | 199,272 | -0.01(-0.04%) |
Oct 28, 2003 | 16.02 | 16.20 | 16.02 | 16.20 | 250,199 | +0.18(+1.10%) |
Oct 27, 2003 | 15.89 | 16.02 | 15.89 | 16.02 | 198,967 | +0.16(+1.03%) |
Oct 24, 2003 | 16.01 | 16.03 | 15.86 | 15.86 | 209,825 | -0.11(-0.70%) |
Oct 23, 2003 | 16.02 | 16.09 | 15.93 | 15.97 | 204,472 | -0.05(-0.33%) |
Oct 22, 2003 | 16.12 | 16.22 | 16.02 | 16.02 | 289,351 | -0.12(-0.77%) |
Oct 21, 2003 | 16.21 | 16.27 | 16.12 | 16.14 | 239,647 | -0.01(-0.08%) |
Oct 20, 2003 | 16.09 | 16.09 | 16.09 | 16.16 | 208,296 | +0.04(+0.24%) |
Oct 17, 2003 | 16.22 | 16.22 | 16.07 | 16.12 | 280,786 | -0.01(-0.08%) |
Oct 16, 2003 | 16.16 | 16.17 | 15.99 | 16.13 | 217,319 | +0.07(+0.45%) |
Oct 15, 2003 | 16.18 | 16.22 | 16.03 | 16.06 | 221,754 | -0.14(-0.85%) |
Oct 14, 2003 | 16.12 | 16.20 | 16.11 | 16.20 | 165,168 | +0.12(+0.73%) |
Oct 13, 2003 | 15.95 | 16.14 | 15.95 | 16.08 | 185,661 | +0.07(+0.45%) |
Oct 10, 2003 | 16.14 | 16.16 | 15.96 | 16.01 | 289,045 | -0.03(-0.20%) |
Oct 09, 2003 | 15.99 | 16.11 | 15.97 | 16.04 | 285,374 | +0.13(+0.82%) |
Oct 08, 2003 | 16.22 | 16.22 | 15.84 | 15.91 | 172,815 | -0.31(-1.90%) |
Oct 07, 2003 | 16.09 | 16.22 | 16.02 | 16.22 | 161,039 | -0.02(-0.12%) |
Oct 06, 2003 | 16.24 | 16.24 | 16.09 | 16.24 | 211,966 | +0.09(+0.53%) |
Oct 03, 2003 | 16.12 | 16.22 | 16.02 | 16.15 | 263,199 | +0.12(+0.73%) |
Oct 02, 2003 | 15.90 | 16.03 | 15.89 | 16.03 | 153,086 | +0.10(+0.66%) |
Oct 01, 2003 | 15.75 | 15.94 | 15.73 | 15.93 | 263,199 | +0.27(+1.75%) |
Sep 30, 2003 | 15.73 | 15.86 | 15.65 | 15.65 | 270,693 | -0.10(-0.62%) |
Sep 29, 2003 | 15.58 | 15.84 | 15.58 | 15.75 | 310,150 | +0.18(+1.13%) |
Sep 26, 2003 | 15.75 | 15.78 | 15.57 | 15.58 | 247,753 | -0.10(-0.63%) |
Sep 25, 2003 | 15.76 | 15.94 | 15.67 | 15.67 | 336,913 | -0.08(-0.54%) |
Sep 24, 2003 | 16.02 | 16.07 | 15.76 | 15.76 | 263,964 | -0.18(-1.15%) |
Sep 23, 2003 | 15.81 | 15.94 | 15.76 | 15.94 | 329,419 | +0.20(+1.25%) |
Sep 22, 2003 | 15.85 | 15.88 | 15.71 | 15.75 | 297,456 | -0.11(-0.70%) |
Sep 19, 2003 | 15.74 | 15.86 | 15.74 | 15.86 | 291,492 | +0.12(+0.79%) |
Sep 18, 2003 | 15.79 | 15.91 | 15.73 | 15.73 | 255,399 | -0.04(-0.25%) |
Sep 17, 2003 | 15.93 | 15.93 | 15.77 | 15.77 | 174,344 | -0.15(-0.94%) |
Sep 16, 2003 | 15.86 | 15.95 | 15.86 | 15.92 | 153,086 | +0.06(+0.37%) |
Sep 15, 2003 | 15.95 | 16.01 | 15.86 | 15.86 | 179,391 | -0.09(-0.57%) |
Sep 12, 2003 | 15.95 | 16.05 | 15.90 | 15.95 | 161,804 | -0.03(-0.20%) |
Sep 11, 2003 | 15.93 | 16.02 | 15.88 | 15.99 | 166,239 | +0.06(+0.37%) |
Sep 10, 2003 | 16.04 | 16.09 | 15.90 | 15.93 | 165,780 | -0.18(-1.10%) |
Sep 09, 2003 | 16.18 | 16.22 | 16.02 | 16.11 | 246,682 | -0.06(-0.36%) |
Sep 08, 2003 | 16.02 | 16.17 | 15.98 | 16.16 | 201,261 | +0.18(+1.10%) |
Sep 05, 2003 | 15.97 | 16.16 | 15.92 | 15.99 | 222,977 | -0.05(-0.33%) |
Sep 04, 2003 | 16.12 | 16.12 | 15.91 | 16.04 | 297,150 | -0.05(-0.28%) |
Sep 03, 2003 | 16.33 | 16.33 | 15.99 | 16.09 | 310,761 | -0.24(-1.48%) |
Sep 02, 2003 | 15.92 | 16.33 | 15.84 | 16.33 | 255,246 | +0.41(+2.55%) |
Aug 29, 2003 | 16.12 | 16.12 | 15.80 | 15.92 | 148,040 | -0.20(-1.22%) |
Aug 28, 2003 | 16.12 | 16.14 | 15.89 | 16.12 | 318,714 | +0.06(+0.37%) |
Aug 27, 2003 | 15.99 | 16.12 | 15.92 | 16.06 | 218,695 | +0.07(+0.45%) |
Aug 26, 2003 | 15.95 | 16.03 | 15.77 | 15.99 | 372,241 | -0.03(-0.20%) |
Aug 25, 2003 | 15.92 | 16.05 | 15.84 | 16.02 | 279,563 | +0.10(+0.62%) |
Aug 22, 2003 | 16.13 | 16.17 | 15.82 | 15.92 | 392,887 | -0.21(-1.30%) |
Aug 21, 2003 | 15.97 | 16.15 | 15.97 | 16.13 | 484,647 | -0.08(-0.48%) |
Aug 20, 2003 | 15.89 | 16.27 | 15.86 | 16.21 | 657,616 | +0.31(+1.97%) |
Aug 19, 2003 | 15.86 | 15.92 | 15.81 | 15.90 | 273,751 | +0.03(+0.21%) |
Aug 18, 2003 | 15.82 | 15.92 | 15.78 | 15.86 | 312,597 | +0.10(+0.62%) |
Aug 15, 2003 | 15.72 | 15.85 | 15.70 | 15.77 | 178,168 | +0.08(+0.50%) |
Aug 14, 2003 | 15.74 | 15.84 | 15.60 | 15.69 | 222,365 | -0.10(-0.66%) |
Aug 13, 2003 | 15.76 | 15.87 | 15.70 | 15.79 | 167,309 | -0.05(-0.33%) |
Aug 12, 2003 | 15.69 | 15.86 | 15.62 | 15.84 | 180,462 | +0.16(+1.00%) |
Aug 11, 2003 | 15.43 | 15.69 | 15.41 | 15.69 | 218,848 | +0.28(+1.83%) |
Aug 08, 2003 | 15.41 | 15.54 | 15.27 | 15.41 | 260,599 | -0.02(-0.13%) |
Aug 07, 2003 | 15.24 | 15.48 | 15.20 | 15.43 | 225,577 | +0.26(+1.68%) |
Aug 06, 2003 | 15.22 | 15.36 | 15.14 | 15.17 | 193,767 | -0.05(-0.34%) |
Aug 05, 2003 | 15.51 | 15.58 | 15.04 | 15.22 | 403,439 | -0.34(-2.18%) |
Aug 04, 2003 | 15.77 | 15.77 | 15.40 | 15.56 | 254,482 | -0.14(-0.92%) |
Aug 01, 2003 | 16.01 | 16.01 | 15.70 | 15.71 | 157,827 | -0.23(-1.44%) |
Jul 31, 2003 | 16.03 | 16.14 | 15.90 | 15.94 | 166,086 | -0.10(-0.65%) |
Jul 30, 2003 | 16.01 | 16.07 | 15.73 | 16.04 | 189,638 | +0.10(+0.62%) |
Jul 29, 2003 | 15.82 | 15.95 | 15.76 | 15.94 | 231,236 | +0.15(+0.95%) |
Jul 28, 2003 | 16.02 | 16.04 | 15.78 | 15.79 | 229,706 | -0.17(-1.07%) |
Jul 25, 2003 | 16.02 | 16.05 | 15.83 | 15.96 | 145,899 | +0.02(+0.12%) |
Jul 24, 2003 | 15.99 | 16.09 | 15.84 | 15.94 | 201,872 | +0.02(+0.12%) |
Jul 23, 2003 | 15.92 | 15.97 | 15.77 | 15.92 | 176,638 | +0.05(+0.33%) |
Jul 22, 2003 | 15.86 | 15.96 | 15.78 | 15.87 | 280,175 | +0.11(+0.71%) |
Jul 21, 2003 | 16.07 | 16.08 | 15.73 | 15.76 | 251,423 | -0.27(-1.67%) |
Jul 18, 2003 | 15.89 | 16.05 | 15.81 | 16.03 | 260,446 | +0.27(+1.70%) |
Jul 17, 2003 | 15.99 | 16.01 | 15.74 | 15.76 | 236,282 | -0.16(-0.99%) |
Jul 16, 2003 | 16.02 | 16.11 | 15.87 | 15.92 | 222,365 | -0.10(-0.65%) |
Jul 15, 2003 | 16.20 | 16.29 | 15.95 | 16.02 | 202,484 | -0.25(-1.53%) |
Jul 14, 2003 | 16.30 | 16.34 | 16.21 | 16.27 | 283,998 | +0.06(+0.36%) |
Jul 11, 2003 | 16.15 | 16.23 | 16.09 | 16.21 | 237,965 | +0.12(+0.77%) |
Jul 10, 2003 | 16.33 | 16.33 | 16.01 | 16.09 | 342,877 | -0.18(-1.13%) |
Jul 09, 2003 | 16.18 | 16.67 | 16.02 | 16.27 | 379,887 | +0.15(+0.93%) |
Jul 08, 2003 | 16.41 | 16.41 | 15.99 | 16.12 | 382,640 | -0.23(-1.40%) |
Jul 07, 2003 | 16.41 | 16.44 | 16.22 | 16.35 | 245,306 | +0.08(+0.48%) |
Jul 03, 2003 | 16.39 | 16.39 | 16.26 | 16.27 | 119,900 | -0.12(-0.76%) |
Jul 02, 2003 | 16.31 | 16.39 | 16.21 | 16.39 | 324,831 | +0.21(+1.29%) |
Jul 01, 2003 | 16.28 | 16.28 | 16.03 | 16.18 | 309,385 | -0.03(-0.20%) |
Jun 30, 2003 | 16.15 | 16.26 | 15.99 | 16.22 | 521,810 | +0.14(+0.85%) |
Jun 27, 2003 | 16.02 | 16.10 | 15.88 | 16.08 | 334,160 | +0.19(+1.19%) |
Jun 26, 2003 | 15.69 | 15.97 | 15.43 | 15.89 | 485,565 | -0.07(-0.41%) |
Jun 25, 2003 | 16.45 | 16.45 | 15.92 | 15.95 | 457,578 | -0.39(-2.40%) |
Jun 24, 2003 | 16.43 | 16.52 | 16.35 | 16.35 | 666,333 | -0.07(-0.44%) |
Jun 23, 2003 | 16.46 | 16.48 | 16.35 | 16.42 | 698,449 | -0.07(-0.44%) |
Jun 20, 2003 | 16.53 | 16.53 | 16.41 | 16.49 | 515,846 | -0.02(-0.12%) |
Jun 19, 2003 | 16.45 | 16.52 | 16.35 | 16.51 | 633,605 | +0.07(+0.40%) |
Jun 18, 2003 | 16.45 | 16.46 | 16.35 | 16.45 | 2,046,409 | -0.10(-0.63%) |
Jun 17, 2003 | 16.66 | 16.67 | 16.42 | 16.55 | 180,920 | +0.05(+0.32%) |
Jun 16, 2003 | 16.31 | 16.57 | 16.29 | 16.50 | 227,718 | +0.21(+1.28%) |
Jun 13, 2003 | 16.65 | 16.65 | 16.29 | 16.29 | 374,076 | -0.35(-2.12%) |
Jun 12, 2003 | 16.64 | 16.67 | 16.56 | 16.64 | 220,836 | +0.00(+0.00%) |
Jun 11, 2003 | 16.53 | 16.67 | 16.48 | 16.64 | 245,459 | +0.14(+0.83%) |
Jun 10, 2003 | 16.45 | 16.50 | 16.41 | 16.50 | 204,472 | +0.07(+0.44%) |
Jun 09, 2003 | 16.35 | 16.48 | 16.31 | 16.43 | 204,013 | +0.12(+0.72%) |
Jun 06, 2003 | 16.45 | 16.56 | 16.28 | 16.31 | 207,072 | -0.05(-0.32%) |
Jun 05, 2003 | 16.41 | 16.48 | 16.28 | 16.37 | 238,576 | +0.02(+0.12%) |
Jun 04, 2003 | 16.22 | 16.48 | 16.16 | 16.35 | 204,166 | +0.13(+0.81%) |
Jun 03, 2003 | 16.18 | 16.25 | 16.02 | 16.22 | 232,000 | +0.02(+0.12%) |
Jun 02, 2003 | 16.12 | 16.24 | 16.03 | 16.20 | 297,609 | +0.01(+0.08%) |
May 30, 2003 | 16.12 | 16.20 | 16.05 | 16.18 | 244,082 | +0.11(+0.69%) |
May 29, 2003 | 16.12 | 16.19 | 15.92 | 16.07 | 234,447 | -0.12(-0.73%) |
May 28, 2003 | 16.27 | 16.30 | 16.09 | 16.19 | 144,675 | -0.06(-0.36%) |
May 27, 2003 | 15.86 | 16.33 | 15.86 | 16.25 | 597,513 | +0.39(+2.43%) |
May 23, 2003 | 15.33 | 15.94 | 15.27 | 15.86 | 386,922 | +0.50(+3.23%) |
May 22, 2003 | 15.38 | 15.43 | 15.28 | 15.37 | 298,068 | -0.13(-0.84%) |
May 21, 2003 | 15.40 | 15.50 | 15.35 | 15.50 | 266,410 | +0.10(+0.64%) |
May 20, 2003 | 15.20 | 15.44 | 15.17 | 15.40 | 261,364 | +0.22(+1.42%) |
May 19, 2003 | 15.04 | 15.33 | 15.03 | 15.18 | 310,608 | +0.34(+2.29%) |
May 16, 2003 | 15.35 | 15.64 | 14.84 | 14.84 | 408,639 | -0.55(-3.57%) |
May 15, 2003 | 15.28 | 15.49 | 15.23 | 15.39 | 270,387 | +0.24(+1.60%) |
May 14, 2003 | 15.24 | 15.33 | 15.12 | 15.15 | 292,409 | -0.08(-0.52%) |
May 13, 2003 | 15.30 | 15.36 | 15.18 | 15.23 | 203,860 | -0.09(-0.56%) |
May 12, 2003 | 15.33 | 15.37 | 15.22 | 15.31 | 223,436 | -0.01(-0.09%) |
May 09, 2003 | 15.20 | 15.36 | 15.14 | 15.33 | 166,239 | +0.20(+1.34%) |
May 08, 2003 | 15.05 | 15.19 | 14.99 | 15.12 | 211,507 | +0.09(+0.61%) |
May 07, 2003 | 15.01 | 15.10 | 15.01 | 15.03 | 141,463 | -0.05(-0.30%) |
May 06, 2003 | 15.10 | 15.10 | 14.99 | 15.08 | 243,012 | +0.07(+0.48%) |
May 05, 2003 | 15.05 | 15.20 | 14.99 | 15.01 | 181,379 | -0.03(-0.22%) |
May 02, 2003 | 14.88 | 15.09 | 14.84 | 15.04 | 144,369 | +0.14(+0.97%) |
Apr 30, 2003 | 14.84 | 14.93 | 14.82 | 14.90 | 233,683 | +0.10(+0.71%) |
Apr 29, 2003 | 14.91 | 15.00 | 14.78 | 14.79 | 286,598 | -0.11(-0.75%) |
Apr 28, 2003 | 14.94 | 14.94 | 14.69 | 14.90 | 259,834 | +0.31(+2.15%) |
Apr 25, 2003 | 14.67 | 14.68 | 14.59 | 14.59 | 228,789 | -0.05(-0.36%) |
Apr 24, 2003 | 14.55 | 14.69 | 14.48 | 14.64 | 365,818 | +0.05(+0.31%) |
Apr 23, 2003 | 14.67 | 14.68 | 14.43 | 14.59 | 212,578 | +0.09(+0.63%) |
Apr 22, 2003 | 14.39 | 14.60 | 14.32 | 14.50 | 273,904 | +0.12(+0.82%) |
Apr 21, 2003 | 14.32 | 14.39 | 14.27 | 14.39 | 142,687 | +0.07(+0.46%) |
Apr 17, 2003 | 14.32 | 14.52 | 14.16 | 14.32 | 162,568 | +0.16(+1.15%) |
Apr 16, 2003 | 14.31 | 14.31 | 14.08 | 14.16 | 150,334 | +0.01(+0.09%) |
Apr 15, 2003 | 14.03 | 14.23 | 13.94 | 14.14 | 215,942 | +0.12(+0.84%) |
Apr 14, 2003 | 14.08 | 14.16 | 13.97 | 14.03 | 283,692 | -0.06(-0.42%) |
Apr 11, 2003 | 14.28 | 14.29 | 13.96 | 14.08 | 133,664 | -0.02(-0.14%) |
Apr 10, 2003 | 14.08 | 14.22 | 13.99 | 14.10 | 122,347 | +0.03(+0.19%) |
Apr 09, 2003 | 14.28 | 14.48 | 14.00 | 14.08 | 281,551 | -0.20(-1.37%) |
Apr 08, 2003 | 14.06 | 14.35 | 14.06 | 14.27 | 144,675 | +0.15(+1.06%) |
Apr 07, 2003 | 14.19 | 14.45 | 14.06 | 14.12 | 174,191 | +0.00(+0.00%) |
Apr 04, 2003 | 13.98 | 14.14 | 13.98 | 14.12 | 137,181 | +0.11(+0.79%) |
Apr 03, 2003 | 14.16 | 14.16 | 13.99 | 14.01 | 137,793 | -0.08(-0.60%) |
Apr 02, 2003 | 14.16 | 14.16 | 13.99 | 14.10 | 184,438 | -0.05(-0.32%) |
Apr 01, 2003 | 13.99 | 14.14 | 13.76 | 14.14 | 247,753 | +0.24(+1.74%) |
Mar 31, 2003 | 13.99 | 14.05 | 13.88 | 13.90 | 265,187 | -0.08(-0.61%) |
Mar 28, 2003 | 13.89 | 14.06 | 13.86 | 13.99 | 181,532 | -0.04(-0.28%) |
Mar 27, 2003 | 13.98 | 14.03 | 13.85 | 14.03 | 223,895 | +0.13(+0.94%) |
Mar 26, 2003 | 14.09 | 14.09 | 13.89 | 13.89 | 205,237 | -0.13(-0.93%) |
Mar 25, 2003 | 13.98 | 14.12 | 13.94 | 14.03 | 208,143 | +0.07(+0.52%) |
Mar 24, 2003 | 14.22 | 14.22 | 13.89 | 13.95 | 252,952 | -0.37(-2.56%) |
Mar 21, 2003 | 14.06 | 14.32 | 13.98 | 14.32 | 506,211 | +0.26(+1.86%) |
Mar 20, 2003 | 14.01 | 14.06 | 13.90 | 14.06 | 243,929 | +0.07(+0.47%) |
Mar 19, 2003 | 13.99 | 14.05 | 13.95 | 13.99 | 136,111 | +0.00(+0.00%) |
Mar 18, 2003 | 14.19 | 14.22 | 13.98 | 13.99 | 373,617 | -0.12(-0.83%) |
Mar 17, 2003 | 13.99 | 14.16 | 13.91 | 14.11 | 147,581 | +0.10(+0.70%) |
Mar 14, 2003 | 14.14 | 14.14 | 13.89 | 14.01 | 216,095 | +0.00(+0.00%) |
Mar 13, 2003 | 13.86 | 14.05 | 13.80 | 14.01 | 198,049 | +0.31(+2.29%) |
Mar 12, 2003 | 13.76 | 13.88 | 13.63 | 13.70 | 205,084 | +0.00(+0.00%) |
Mar 11, 2003 | 13.73 | 14.06 | 13.70 | 13.70 | 128,311 | -0.13(-0.95%) |
Mar 10, 2003 | 14.07 | 14.10 | 13.81 | 13.83 | 88,548 | -0.20(-1.40%) |
Mar 07, 2003 | 14.08 | 14.14 | 13.97 | 14.03 | 127,852 | -0.05(-0.37%) |
Mar 06, 2003 | 14.09 | 14.17 | 14.00 | 14.08 | 127,241 | -0.05(-0.37%) |
Mar 05, 2003 | 14.03 | 14.18 | 13.89 | 14.13 | 131,064 | +0.08(+0.56%) |
Mar 04, 2003 | 13.99 | 14.08 | 13.80 | 14.05 | 229,859 | +0.12(+0.89%) |