Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 22.00 | 22.03 | 21.85 | 21.98 | 181,399 | -0.09(-0.40%) |
Jan 29, 2004 | 22.14 | 22.16 | 21.85 | 22.07 | 105,270 | +0.01(+0.06%) |
Jan 28, 2004 | 22.39 | 22.49 | 22.05 | 22.05 | 200,149 | -0.31(-1.37%) |
Jan 27, 2004 | 22.59 | 22.59 | 22.36 | 22.36 | 60,315 | -0.23(-1.02%) |
Jan 26, 2004 | 22.32 | 22.59 | 22.23 | 22.59 | 77,258 | +0.32(+1.45%) |
Jan 23, 2004 | 22.40 | 22.52 | 22.15 | 22.27 | 45,858 | -0.16(-0.73%) |
Jan 22, 2004 | 22.62 | 22.62 | 22.37 | 22.43 | 204,893 | -0.09(-0.39%) |
Jan 21, 2004 | 22.35 | 22.52 | 22.14 | 22.52 | 151,128 | +0.14(+0.63%) |
Jan 20, 2004 | 22.63 | 22.63 | 22.27 | 22.38 | 284,636 | -0.18(-0.80%) |
Jan 16, 2004 | 22.33 | 22.56 | 22.29 | 22.56 | 86,068 | +0.36(+1.64%) |
Jan 15, 2004 | 22.12 | 22.24 | 21.96 | 22.20 | 154,065 | +0.10(+0.44%) |
Jan 14, 2004 | 21.97 | 22.13 | 21.93 | 22.10 | 223,642 | +0.22(+0.99%) |
Jan 13, 2004 | 21.96 | 22.04 | 21.76 | 21.88 | 187,950 | -0.06(-0.28%) |
Jan 12, 2004 | 21.87 | 21.97 | 21.85 | 21.94 | 708,202 | +0.04(+0.18%) |
Jan 09, 2004 | 22.09 | 22.09 | 21.87 | 21.90 | 91,490 | -0.21(-0.94%) |
Jan 08, 2004 | 22.00 | 22.11 | 21.97 | 22.11 | 95,556 | +0.16(+0.75%) |
Jan 07, 2004 | 21.91 | 21.91 | 21.74 | 21.95 | 130,571 | -0.03(-0.14%) |
Jan 06, 2004 | 21.91 | 21.98 | 21.81 | 21.98 | 96,234 | +0.03(+0.12%) |
Jan 05, 2004 | 21.77 | 21.95 | 21.74 | 21.95 | 69,577 | +0.27(+1.25%) |
Jan 02, 2004 | 21.73 | 21.86 | 21.58 | 21.68 | 146,158 | -0.04(-0.20%) |
Dec 31, 2003 | 21.74 | 21.75 | 21.57 | 21.73 | 67,996 | +0.04(+0.18%) |
Dec 30, 2003 | 21.76 | 21.76 | 21.62 | 21.69 | 85,390 | -0.00(-0.02%) |
Dec 29, 2003 | 21.58 | 21.69 | 21.53 | 21.69 | 134,185 | +0.19(+0.86%) |
Dec 26, 2003 | 21.54 | 21.58 | 21.47 | 21.50 | 68,222 | -0.01(-0.04%) |
Dec 24, 2003 | 21.52 | 21.53 | 21.45 | 21.51 | 166,941 | -0.00(-0.02%) |
Dec 23, 2003 | 21.54 | 21.61 | 21.49 | 21.52 | 200,149 | -0.02(-0.10%) |
Dec 22, 2003 | 21.37 | 21.54 | 21.37 | 21.54 | 200,826 | +0.18(+0.85%) |
Dec 19, 2003 | 21.38 | 21.38 | 21.25 | 21.36 | 161,745 | -0.02(-0.10%) |
Dec 18, 2003 | 21.21 | 21.38 | 21.14 | 21.38 | 143,447 | +0.25(+1.17%) |
Dec 17, 2003 | 21.12 | 21.13 | 21.00 | 21.13 | 61,671 | -0.04(-0.17%) |
Dec 16, 2003 | 21.00 | 21.17 | 20.96 | 21.17 | 149,998 | +0.27(+1.27%) |
Dec 15, 2003 | 21.26 | 21.31 | 20.90 | 20.90 | 126,505 | -0.11(-0.51%) |
Dec 12, 2003 | 21.00 | 21.02 | 20.88 | 21.01 | 72,514 | -0.00(-0.02%) |
Dec 11, 2003 | 20.72 | 21.08 | 20.72 | 21.01 | 66,866 | +0.39(+1.87%) |
Dec 10, 2003 | 20.77 | 20.77 | 20.57 | 20.63 | 98,945 | -0.09(-0.43%) |
Dec 09, 2003 | 20.73 | 20.88 | 20.72 | 20.72 | 94,652 | -0.02(-0.09%) |
Dec 08, 2003 | 20.61 | 20.73 | 20.59 | 20.73 | 26,430 | +0.14(+0.67%) |
Dec 05, 2003 | 20.65 | 20.71 | 20.59 | 20.60 | 87,198 | -0.09(-0.45%) |
Dec 04, 2003 | 20.63 | 20.69 | 20.63 | 20.69 | 41,565 | +0.06(+0.30%) |
Dec 03, 2003 | 20.63 | 20.76 | 20.59 | 20.63 | 53,538 | +0.00(+0.00%) |
Dec 02, 2003 | 20.58 | 20.65 | 20.55 | 20.63 | 51,279 | +0.00(+0.02%) |
Dec 01, 2003 | 20.50 | 20.62 | 20.50 | 20.62 | 433,053 | +0.27(+1.30%) |
Nov 28, 2003 | 20.35 | 20.37 | 20.29 | 20.36 | 24,171 | +0.03(+0.13%) |
Nov 26, 2003 | 20.39 | 20.39 | 20.16 | 20.33 | 34,337 | +0.03(+0.13%) |
Nov 25, 2003 | 20.18 | 20.34 | 20.10 | 20.31 | 32,529 | +0.27(+1.33%) |
Nov 24, 2003 | 20.00 | 20.10 | 20.00 | 20.04 | 21,912 | +0.18(+0.91%) |
Nov 21, 2003 | 19.82 | 19.89 | 19.77 | 19.86 | 40,888 | +0.04(+0.18%) |
Nov 20, 2003 | 19.96 | 20.09 | 19.96 | 19.82 | 41,340 | -0.15(-0.73%) |
Nov 19, 2003 | 19.82 | 20.08 | 19.82 | 19.97 | 58,734 | +0.22(+1.10%) |
Nov 18, 2003 | 20.04 | 20.04 | 19.79 | 19.75 | 23,719 | -0.12(-0.58%) |
Nov 17, 2003 | 19.73 | 19.86 | 19.64 | 19.87 | 43,373 | -0.08(-0.38%) |
Nov 14, 2003 | 20.25 | 20.29 | 19.93 | 19.94 | 39,081 | -0.27(-1.36%) |
Nov 13, 2003 | 20.25 | 20.25 | 20.25 | 20.22 | 43,824 | -0.06(-0.31%) |
Nov 12, 2003 | 19.99 | 20.28 | 19.98 | 20.28 | 47,665 | +0.39(+1.94%) |
Nov 11, 2003 | 19.94 | 19.96 | 19.87 | 19.89 | 21,912 | -0.03(-0.16%) |
Nov 10, 2003 | 20.06 | 20.06 | 19.92 | 19.92 | 33,659 | -0.29(-1.44%) |
Nov 07, 2003 | 20.12 | 20.27 | 20.19 | 20.22 | 48,568 | +0.09(+0.46%) |
Nov 06, 2003 | 20.05 | 20.18 | 19.96 | 20.12 | 25,752 | +0.06(+0.31%) |
Nov 05, 2003 | 20.00 | 20.06 | 19.92 | 20.06 | 27,785 | -0.01(-0.04%) |
Nov 04, 2003 | 20.00 | 20.09 | 20.00 | 20.07 | 20,670 | -0.01(-0.07%) |
Nov 03, 2003 | 19.96 | 20.13 | 20.03 | 20.08 | 41,453 | +0.12(+0.62%) |
Oct 31, 2003 | 19.88 | 19.96 | 19.86 | 19.96 | 67,092 | +0.02(+0.11%) |
Oct 30, 2003 | 19.85 | 20.00 | 19.85 | 19.94 | 151,354 | +0.16(+0.81%) |
Oct 29, 2003 | 19.61 | 19.78 | 19.61 | 19.78 | 25,978 | +0.26(+1.34%) |
Oct 28, 2003 | 19.40 | 19.52 | 19.39 | 19.52 | 11,972 | +0.19(+0.96%) |
Oct 27, 2003 | 19.32 | 19.46 | 19.30 | 19.33 | 21,234 | +0.11(+0.58%) |
Oct 24, 2003 | 19.20 | 19.29 | 19.10 | 19.22 | 74,773 | -0.06(-0.32%) |
Oct 23, 2003 | 19.30 | 19.41 | 19.21 | 19.28 | 22,138 | -0.04(-0.23%) |
Oct 22, 2003 | 19.48 | 19.50 | 19.26 | 19.33 | 43,824 | -0.23(-1.18%) |
Oct 21, 2003 | 19.67 | 19.69 | 19.56 | 19.56 | 72,288 | +0.01(+0.07%) |
Oct 20, 2003 | 19.57 | 19.65 | 19.48 | 19.54 | 31,852 | -0.04(-0.23%) |
Oct 17, 2003 | 19.81 | 19.81 | 19.53 | 19.59 | 61,445 | -0.14(-0.70%) |
Oct 16, 2003 | 19.72 | 19.79 | 19.66 | 19.73 | 91,942 | -0.07(-0.34%) |
Oct 15, 2003 | 19.87 | 19.87 | 19.70 | 19.79 | 32,981 | -0.02(-0.09%) |
Oct 14, 2003 | 19.73 | 19.81 | 19.63 | 19.81 | 36,144 | +0.11(+0.54%) |
Oct 13, 2003 | 19.78 | 19.78 | 19.62 | 19.70 | 54,442 | +0.07(+0.34%) |
Oct 10, 2003 | 19.65 | 19.66 | 19.54 | 19.64 | 34,337 | -0.12(-0.63%) |
Oct 09, 2003 | 19.85 | 19.95 | 19.73 | 19.76 | 108,432 | +0.13(+0.65%) |
Oct 08, 2003 | 19.72 | 19.72 | 19.63 | 19.63 | 23,041 | -0.14(-0.69%) |
Oct 07, 2003 | 19.52 | 19.77 | 19.52 | 19.77 | 48,117 | +0.06(+0.31%) |
Oct 06, 2003 | 19.65 | 19.77 | 19.58 | 19.71 | 30,948 | +0.00(+0.02%) |
Oct 03, 2003 | 19.77 | 19.77 | 19.77 | 19.70 | 34,111 | +0.35(+1.81%) |
Oct 02, 2003 | 19.37 | 19.46 | 19.34 | 19.35 | 64,382 | +0.17(+0.90%) |
Oct 01, 2003 | 19.03 | 19.27 | 18.98 | 19.18 | 36,822 | +0.32(+1.69%) |
Sep 30, 2003 | 18.85 | 19.04 | 18.80 | 18.86 | 35,240 | -0.23(-1.21%) |
Sep 29, 2003 | 19.01 | 19.23 | 18.94 | 19.09 | 49,698 | +0.06(+0.30%) |
Sep 26, 2003 | 19.02 | 19.08 | 18.92 | 19.03 | 29,367 | -0.16(-0.83%) |
Sep 25, 2003 | 19.27 | 19.40 | 19.19 | 19.19 | 72,966 | -0.12(-0.64%) |
Sep 24, 2003 | 19.73 | 19.73 | 19.32 | 19.32 | 85,165 | -0.45(-2.28%) |
Sep 23, 2003 | 19.68 | 19.77 | 19.61 | 19.77 | 363,250 | +0.14(+0.70%) |
Sep 22, 2003 | 19.70 | 19.79 | 19.63 | 19.63 | 138,026 | -0.35(-1.77%) |
Sep 19, 2003 | 20.07 | 20.07 | 19.88 | 19.99 | 21,912 | -0.03(-0.15%) |
Sep 18, 2003 | 19.69 | 20.00 | 19.69 | 20.02 | 148,417 | +0.30(+1.53%) |
Sep 17, 2003 | 19.87 | 19.87 | 19.71 | 19.72 | 39,306 | -0.15(-0.74%) |
Sep 16, 2003 | 19.57 | 19.86 | 19.39 | 19.86 | 252,784 | +0.30(+1.52%) |
Sep 15, 2003 | 19.54 | 19.60 | 19.50 | 19.57 | 112,273 | -0.04(-0.18%) |
Sep 12, 2003 | 19.56 | 19.64 | 19.39 | 19.60 | 40,888 | -0.04(-0.18%) |
Sep 11, 2003 | 19.58 | 19.68 | 19.48 | 19.64 | 44,954 | +0.24(+1.26%) |
Sep 10, 2003 | 19.79 | 19.79 | 19.35 | 19.39 | 1,306,164 | -0.39(-1.99%) |
Sep 09, 2003 | 19.96 | 19.96 | 19.71 | 19.79 | 67,770 | -0.22(-1.11%) |
Sep 08, 2003 | 19.87 | 20.05 | 19.83 | 20.01 | 178,688 | +0.14(+0.69%) |
Sep 05, 2003 | 19.90 | 19.94 | 19.72 | 19.87 | 145,932 | -0.16(-0.80%) |
Sep 04, 2003 | 19.99 | 20.04 | 19.88 | 20.03 | 182,980 | -0.02(-0.09%) |
Sep 03, 2003 | 19.96 | 20.07 | 19.95 | 20.05 | 147,288 | +0.17(+0.87%) |
Sep 02, 2003 | 19.63 | 19.88 | 19.54 | 19.88 | 185,917 | +0.29(+1.47%) |
Aug 29, 2003 | 19.43 | 19.59 | 19.43 | 19.59 | 156,324 | +0.06(+0.32%) |
Aug 28, 2003 | 19.43 | 19.53 | 19.24 | 19.53 | 39,306 | +0.14(+0.71%) |
Aug 27, 2003 | 19.32 | 19.39 | 19.24 | 19.39 | 70,933 | +0.05(+0.27%) |
Aug 26, 2003 | 19.16 | 19.37 | 19.05 | 19.34 | 112,273 | +0.08(+0.39%) |
Aug 25, 2003 | 19.41 | 19.41 | 19.19 | 19.26 | 63,930 | -0.19(-0.96%) |
Aug 22, 2003 | 19.77 | 19.77 | 19.37 | 19.45 | 52,409 | -0.11(-0.57%) |
Aug 21, 2003 | 19.45 | 19.65 | 19.43 | 19.56 | 95,330 | +0.18(+0.94%) |
Aug 20, 2003 | 19.57 | 19.57 | 19.27 | 19.38 | 41,340 | -0.06(-0.30%) |
Aug 19, 2003 | 19.41 | 19.47 | 19.29 | 19.43 | 1,306,390 | +0.11(+0.57%) |
Aug 18, 2003 | 19.08 | 19.35 | 19.06 | 19.32 | 74,773 | +0.49(+2.58%) |
Aug 15, 2003 | 18.84 | 18.84 | 18.84 | 18.84 | 2,936 | -0.03(-0.16%) |
Aug 14, 2003 | 18.75 | 18.93 | 18.56 | 18.87 | 114,080 | +0.31(+1.69%) |
Aug 13, 2003 | 18.72 | 18.74 | 18.55 | 18.55 | 28,011 | -0.09(-0.47%) |
Aug 12, 2003 | 18.50 | 18.64 | 18.41 | 18.64 | 13,780 | +0.16(+0.89%) |
Aug 11, 2003 | 18.22 | 18.53 | 18.22 | 18.48 | 82,228 | +0.19(+1.02%) |
Aug 08, 2003 | 18.30 | 18.36 | 18.28 | 18.29 | 16,716 | +0.09(+0.49%) |
Aug 07, 2003 | 18.08 | 18.24 | 18.06 | 18.20 | 30,948 | +0.04(+0.22%) |
Aug 06, 2003 | 18.13 | 18.33 | 18.09 | 18.16 | 34,562 | -0.12(-0.65%) |
Aug 05, 2003 | 18.59 | 18.59 | 18.26 | 18.28 | 224,094 | -0.31(-1.67%) |
Aug 04, 2003 | 18.37 | 18.67 | 18.28 | 18.59 | 168,296 | +0.00(+0.00%) |
Aug 01, 2003 | 18.63 | 18.64 | 18.50 | 18.59 | 19,427 | -0.06(-0.33%) |
Jul 31, 2003 | 18.66 | 18.88 | 18.55 | 18.65 | 133,508 | +0.20(+1.08%) |
Jul 30, 2003 | 18.59 | 18.59 | 18.38 | 18.45 | 71,385 | -0.02(-0.12%) |
Jul 29, 2003 | 18.70 | 18.70 | 18.36 | 18.48 | 19,201 | -0.19(-1.02%) |
Jul 28, 2003 | 18.75 | 18.75 | 18.56 | 18.67 | 65,511 | +0.11(+0.60%) |
Jul 25, 2003 | 18.35 | 18.62 | 18.30 | 18.56 | 16,490 | +0.27(+1.50%) |
Jul 24, 2003 | 18.35 | 18.54 | 18.28 | 18.28 | 35,918 | +0.05(+0.29%) |
Jul 23, 2003 | 18.17 | 18.35 | 18.14 | 18.23 | 179,140 | +0.01(+0.07%) |
Jul 22, 2003 | 18.08 | 18.33 | 18.00 | 18.22 | 22,138 | +0.13(+0.73%) |
Jul 21, 2003 | 18.24 | 18.24 | 18.03 | 18.08 | 42,243 | -0.14(-0.75%) |
Jul 18, 2003 | 18.08 | 18.30 | 18.02 | 18.22 | 11,069 | +0.20(+1.13%) |
Jul 17, 2003 | 18.14 | 18.14 | 17.95 | 18.02 | 16,264 | -0.19(-1.05%) |
Jul 16, 2003 | 18.30 | 18.31 | 18.07 | 18.21 | 11,972 | +0.00(+0.00%) |
Jul 15, 2003 | 18.48 | 18.48 | 18.12 | 18.21 | 161,068 | -0.06(-0.32%) |
Jul 14, 2003 | 18.55 | 18.57 | 18.26 | 18.26 | 58,282 | -0.03(-0.14%) |
Jul 11, 2003 | 18.19 | 18.38 | 18.17 | 18.29 | 14,005 | +0.14(+0.76%) |
Jul 10, 2003 | 18.26 | 18.26 | 18.05 | 18.15 | 20,557 | -0.21(-1.13%) |
Jul 09, 2003 | 18.46 | 18.53 | 18.30 | 18.36 | 68,674 | -0.02(-0.10%) |
Jul 08, 2003 | 18.39 | 18.45 | 18.35 | 18.38 | 20,331 | -0.04(-0.19%) |
Jul 07, 2003 | 18.24 | 18.46 | 18.22 | 18.42 | 94,878 | +0.40(+2.21%) |
Jul 03, 2003 | 18.14 | 18.14 | 18.02 | 18.02 | 6,777 | -0.13(-0.71%) |
Jul 02, 2003 | 18.00 | 18.15 | 17.99 | 18.14 | 51,731 | +0.20(+1.11%) |
Jul 01, 2003 | 17.88 | 18.04 | 17.68 | 17.95 | 44,502 | +0.01(+0.07%) |
Jun 30, 2003 | 18.06 | 18.10 | 17.88 | 17.93 | 15,587 | -0.07(-0.39%) |
Jun 27, 2003 | 18.13 | 18.15 | 17.88 | 18.00 | 93,297 | -0.13(-0.71%) |
Jun 26, 2003 | 17.93 | 18.17 | 17.91 | 18.13 | 121,535 | +0.09(+0.52%) |
Jun 25, 2003 | 18.28 | 18.28 | 18.03 | 18.04 | 243,296 | -0.18(-1.00%) |
Jun 24, 2003 | 18.13 | 18.26 | 18.08 | 18.22 | 90,586 | +0.01(+0.05%) |
Jun 23, 2003 | 18.42 | 18.42 | 18.12 | 18.21 | 23,945 | -0.27(-1.44%) |
Jun 20, 2003 | 18.57 | 18.57 | 18.44 | 18.48 | 24,397 | +0.14(+0.75%) |
Jun 19, 2003 | 18.68 | 18.68 | 18.34 | 18.34 | 20,782 | -0.37(-1.99%) |
Jun 18, 2003 | 18.69 | 18.84 | 18.61 | 18.71 | 12,198 | -0.04(-0.19%) |
Jun 17, 2003 | 18.75 | 18.85 | 18.68 | 18.75 | 35,014 | +0.02(+0.12%) |
Jun 16, 2003 | 18.42 | 18.72 | 18.42 | 18.72 | 32,755 | +0.33(+1.78%) |
Jun 13, 2003 | 18.57 | 18.65 | 18.24 | 18.40 | 65,059 | -0.25(-1.33%) |
Jun 12, 2003 | 18.81 | 18.85 | 18.54 | 18.65 | 79,743 | +0.12(+0.65%) |
Jun 11, 2003 | 18.18 | 18.59 | 18.18 | 18.53 | 31,174 | +0.29(+1.60%) |
Jun 10, 2003 | 18.28 | 18.29 | 18.11 | 18.23 | 20,557 | +0.14(+0.76%) |
Jun 09, 2003 | 18.17 | 18.24 | 18.07 | 18.10 | 61,219 | -0.28(-1.54%) |
Jun 06, 2003 | 18.42 | 18.64 | 18.33 | 18.38 | 42,243 | +0.08(+0.44%) |
Jun 05, 2003 | 18.11 | 18.30 | 18.09 | 18.30 | 40,662 | +0.08(+0.46%) |
Jun 04, 2003 | 17.86 | 18.22 | 17.86 | 18.22 | 28,915 | +0.36(+2.03%) |
Jun 03, 2003 | 17.93 | 17.97 | 17.80 | 17.85 | 29,141 | -0.07(-0.37%) |
Jun 02, 2003 | 17.82 | 18.08 | 17.81 | 17.92 | 70,029 | +0.15(+0.82%) |
May 30, 2003 | 17.53 | 17.77 | 17.52 | 17.77 | 49,020 | +0.34(+1.96%) |
May 29, 2003 | 17.55 | 17.60 | 17.25 | 17.43 | 61,671 | -0.11(-0.63%) |
May 28, 2003 | 17.60 | 17.61 | 17.47 | 17.54 | 58,734 | +0.05(+0.30%) |
May 27, 2003 | 17.02 | 17.49 | 17.02 | 17.49 | 38,177 | +0.32(+1.86%) |
May 23, 2003 | 17.04 | 17.19 | 16.98 | 17.17 | 45,180 | +0.10(+0.57%) |
May 22, 2003 | 17.00 | 17.15 | 16.93 | 17.07 | 66,866 | +0.16(+0.94%) |
May 21, 2003 | 16.95 | 17.02 | 16.83 | 16.91 | 31,852 | -0.05(-0.31%) |
May 20, 2003 | 17.13 | 17.13 | 16.82 | 16.97 | 31,400 | +0.04(+0.21%) |
May 19, 2003 | 17.18 | 17.20 | 16.93 | 16.93 | 76,806 | -0.46(-2.65%) |
May 16, 2003 | 17.49 | 17.52 | 17.31 | 17.39 | 14,231 | -0.07(-0.38%) |
May 15, 2003 | 17.49 | 17.49 | 17.32 | 17.46 | 140,510 | +0.09(+0.51%) |
May 14, 2003 | 17.51 | 17.51 | 17.24 | 17.37 | 27,108 | +0.00(+0.00%) |
May 13, 2003 | 17.40 | 17.45 | 17.27 | 17.37 | 16,942 | -0.07(-0.38%) |
May 12, 2003 | 17.18 | 17.52 | 17.18 | 17.44 | 33,433 | +0.23(+1.34%) |
May 09, 2003 | 17.00 | 17.32 | 17.00 | 17.21 | 12,424 | +0.16(+0.96%) |
May 08, 2003 | 17.09 | 17.18 | 16.95 | 17.04 | 30,044 | -0.17(-1.00%) |
May 07, 2003 | 17.23 | 17.31 | 17.13 | 17.22 | 22,816 | -0.02(-0.10%) |
May 06, 2003 | 17.15 | 17.40 | 17.15 | 17.23 | 17,620 | +0.14(+0.83%) |
May 05, 2003 | 17.26 | 17.26 | 17.04 | 17.09 | 107,303 | -0.08(-0.44%) |
May 02, 2003 | 16.98 | 17.26 | 16.87 | 17.17 | 196,308 | +0.19(+1.12%) |
May 01, 2003 | 16.82 | 17.04 | 16.72 | 16.98 | 44,050 | -0.13(-0.75%) |
Apr 30, 2003 | 16.95 | 17.15 | 16.94 | 17.10 | 30,496 | +0.11(+0.63%) |
Apr 29, 2003 | 17.09 | 17.14 | 16.93 | 17.00 | 23,041 | +0.00(+0.00%) |
Apr 28, 2003 | 16.68 | 17.03 | 16.68 | 17.00 | 17,846 | +0.39(+2.35%) |
Apr 25, 2003 | 16.83 | 16.83 | 16.60 | 16.61 | 34,788 | -0.25(-1.50%) |
Apr 24, 2003 | 16.81 | 16.96 | 16.77 | 16.86 | 108,658 | -0.17(-1.01%) |
Apr 23, 2003 | 16.87 | 17.03 | 16.76 | 17.03 | 72,514 | +0.17(+1.02%) |
Apr 22, 2003 | 16.46 | 16.86 | 16.38 | 16.86 | 105,044 | +0.43(+2.61%) |
Apr 21, 2003 | 16.42 | 16.51 | 16.36 | 16.43 | 45,180 | -0.04(-0.21%) |
Apr 17, 2003 | 16.20 | 16.47 | 16.20 | 16.47 | 11,069 | +0.27(+1.67%) |
Apr 16, 2003 | 16.45 | 16.54 | 16.18 | 16.20 | 16,716 | -0.24(-1.48%) |
Apr 15, 2003 | 16.16 | 16.44 | 16.16 | 16.44 | 214,606 | +0.16(+0.98%) |
Apr 14, 2003 | 16.05 | 16.28 | 15.96 | 16.28 | 62,800 | +0.31(+1.91%) |
Apr 11, 2003 | 16.27 | 16.27 | 15.96 | 15.98 | 21,008 | +0.00(+0.00%) |
Apr 10, 2003 | 16.01 | 16.01 | 15.80 | 15.98 | 26,656 | -0.03(-0.17%) |
Apr 09, 2003 | 16.20 | 16.25 | 15.95 | 16.00 | 22,138 | -0.16(-0.99%) |
Apr 08, 2003 | 16.25 | 16.27 | 16.07 | 16.16 | 20,557 | -0.02(-0.14%) |
Apr 07, 2003 | 16.27 | 16.65 | 16.18 | 16.18 | 66,415 | +0.12(+0.74%) |
Apr 04, 2003 | 16.25 | 16.25 | 15.99 | 16.06 | 32,303 | -0.00(-0.03%) |
Apr 03, 2003 | 16.22 | 16.27 | 16.04 | 16.07 | 190,661 | -0.13(-0.79%) |
Apr 02, 2003 | 16.02 | 16.22 | 15.98 | 16.20 | 36,144 | +0.61(+3.92%) |
Apr 01, 2003 | 15.58 | 15.76 | 15.49 | 15.59 | 26,204 | +0.04(+0.26%) |
Mar 31, 2003 | 15.40 | 15.59 | 15.36 | 15.55 | 44,276 | -0.19(-1.21%) |
Mar 28, 2003 | 15.71 | 15.87 | 15.70 | 15.74 | 268,371 | -0.12(-0.73%) |
Mar 27, 2003 | 15.71 | 15.89 | 15.61 | 15.85 | 31,852 | -0.04(-0.25%) |
Mar 26, 2003 | 15.98 | 16.01 | 15.89 | 15.89 | 15,813 | -0.16(-1.02%) |
Mar 25, 2003 | 15.83 | 16.14 | 15.80 | 16.06 | 158,357 | +0.16(+1.03%) |
Mar 24, 2003 | 16.05 | 16.14 | 15.80 | 15.89 | 126,730 | -0.57(-3.44%) |
Mar 21, 2003 | 16.25 | 16.53 | 16.06 | 16.46 | 224,772 | +0.42(+2.62%) |
Mar 20, 2003 | 15.85 | 16.11 | 15.74 | 16.04 | 33,207 | +0.03(+0.19%) |
Mar 19, 2003 | 15.83 | 16.02 | 15.71 | 16.01 | 39,081 | +0.14(+0.86%) |
Mar 18, 2003 | 15.87 | 15.91 | 15.69 | 15.87 | 66,641 | +0.17(+1.10%) |
Mar 17, 2003 | 14.98 | 15.78 | 14.98 | 15.70 | 22,590 | +0.51(+3.35%) |
Mar 14, 2003 | 15.10 | 15.24 | 15.02 | 15.19 | 40,210 | +0.21(+1.39%) |
Mar 13, 2003 | 14.72 | 15.02 | 14.72 | 14.98 | 36,822 | +0.40(+2.76%) |
Mar 12, 2003 | 14.50 | 14.58 | 14.30 | 14.58 | 7,454 | +0.13(+0.89%) |
Mar 11, 2003 | 14.72 | 14.78 | 14.43 | 14.45 | 12,650 | -0.26(-1.78%) |
Mar 10, 2003 | 14.90 | 14.92 | 14.70 | 14.71 | 30,948 | -0.40(-2.67%) |
Mar 07, 2003 | 14.85 | 15.16 | 14.81 | 15.11 | 195,405 | +0.07(+0.44%) |
Mar 06, 2003 | 15.05 | 15.06 | 14.92 | 15.05 | 23,719 | -0.09(-0.58%) |
Mar 05, 2003 | 15.05 | 15.15 | 14.99 | 15.13 | 21,686 | -0.04(-0.26%) |
Mar 04, 2003 | 15.30 | 15.30 | 15.10 | 15.17 | 11,520 | -0.10(-0.67%) |
Mar 03, 2003 | 15.58 | 15.60 | 15.28 | 15.28 | 23,945 | -0.10(-0.66%) |
Feb 28, 2003 | 15.46 | 15.46 | 15.37 | 15.38 | 3,388 | +0.04(+0.26%) |
Feb 27, 2003 | 15.19 | 15.43 | 15.19 | 15.34 | 7,680 | +0.10(+0.67%) |
Feb 26, 2003 | 15.27 | 15.33 | 15.15 | 15.24 | 27,785 | +0.05(+0.35%) |
Feb 25, 2003 | 15.02 | 15.25 | 14.92 | 15.18 | 31,400 | +0.02(+0.12%) |
Feb 24, 2003 | 15.54 | 15.54 | 15.17 | 15.17 | 81,776 | -0.47(-3.03%) |
Feb 21, 2003 | 15.34 | 15.64 | 15.33 | 15.64 | 21,460 | +0.26(+1.70%) |
Feb 20, 2003 | 15.52 | 15.55 | 15.32 | 15.38 | 198,341 | +0.02(+0.12%) |
Feb 19, 2003 | 15.41 | 15.45 | 15.34 | 15.36 | 118,824 | -0.04(-0.23%) |
Feb 18, 2003 | 15.38 | 15.52 | 15.32 | 15.40 | 125,601 | +0.29(+1.93%) |
Feb 14, 2003 | 14.92 | 15.17 | 14.88 | 15.10 | 20,557 | +0.14(+0.92%) |
Feb 13, 2003 | 15.07 | 15.07 | 14.71 | 14.97 | 254,365 | -0.08(-0.56%) |
Feb 12, 2003 | 15.24 | 15.24 | 15.05 | 15.05 | 17,168 | -0.18(-1.19%) |
Feb 11, 2003 | 15.43 | 15.48 | 15.19 | 15.23 | 15,135 | -0.06(-0.40%) |
Feb 10, 2003 | 15.25 | 15.33 | 15.12 | 15.29 | 10,617 | +0.01(+0.06%) |
Feb 07, 2003 | 15.49 | 15.51 | 15.23 | 15.29 | 14,231 | -0.12(-0.75%) |
Feb 06, 2003 | 15.54 | 15.56 | 15.37 | 15.40 | 31,626 | -0.25(-1.58%) |
Feb 05, 2003 | 15.77 | 15.87 | 15.54 | 15.65 | 35,918 | +0.11(+0.68%) |
Feb 04, 2003 | 15.56 | 15.64 | 15.48 | 15.54 | 46,535 | -0.24(-1.54%) |