Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 19.08 | 19.24 | 19.05 | 19.21 | 115,774 | +0.05(+0.27%) |
Mar 30, 2004 | 19.03 | 19.16 | 18.97 | 19.16 | 73,646 | +0.14(+0.76%) |
Mar 29, 2004 | 18.89 | 19.05 | 18.86 | 19.02 | 77,078 | +0.08(+0.41%) |
Mar 26, 2004 | 18.92 | 18.98 | 18.87 | 18.94 | 82,695 | -0.13(-0.67%) |
Mar 25, 2004 | 19.02 | 19.07 | 18.96 | 19.07 | 102,979 | +0.12(+0.66%) |
Mar 24, 2004 | 18.95 | 19.05 | 18.91 | 18.95 | 188,172 | -0.06(-0.32%) |
Mar 23, 2004 | 19.02 | 19.07 | 18.95 | 19.01 | 192,852 | -0.04(-0.22%) |
Mar 22, 2004 | 19.13 | 19.18 | 18.94 | 19.05 | 157,902 | -0.16(-0.83%) |
Mar 19, 2004 | 19.23 | 19.39 | 19.21 | 19.21 | 90,185 | -0.05(-0.28%) |
Mar 18, 2004 | 19.40 | 19.40 | 19.18 | 19.26 | 142,299 | -0.16(-0.83%) |
Mar 17, 2004 | 19.20 | 19.42 | 19.18 | 19.42 | 127,632 | +0.31(+1.61%) |
Mar 16, 2004 | 19.02 | 19.15 | 18.98 | 19.11 | 106,724 | +0.14(+0.76%) |
Mar 15, 2004 | 19.05 | 19.10 | 18.93 | 18.97 | 102,667 | -0.08(-0.44%) |
Mar 12, 2004 | 18.87 | 19.05 | 18.87 | 19.05 | 529,565 | +0.11(+0.59%) |
Mar 11, 2004 | 19.17 | 19.23 | 18.93 | 18.94 | 593,537 | -0.22(-1.15%) |
Mar 10, 2004 | 19.40 | 19.41 | 19.16 | 19.16 | 182,867 | -0.22(-1.16%) |
Mar 09, 2004 | 19.40 | 19.41 | 19.29 | 19.39 | 60,227 | +0.00(+0.00%) |
Mar 08, 2004 | 19.48 | 19.50 | 19.38 | 19.39 | 209,704 | -0.08(-0.41%) |
Mar 05, 2004 | 19.30 | 19.47 | 19.30 | 19.47 | 340,145 | +0.18(+0.95%) |
Mar 04, 2004 | 19.29 | 19.34 | 19.24 | 19.28 | 56,170 | +0.04(+0.18%) |
Mar 03, 2004 | 19.28 | 19.34 | 19.13 | 19.25 | 63,660 | -0.03(-0.13%) |
Mar 02, 2004 | 19.29 | 19.39 | 19.24 | 19.28 | 70,837 | -0.06(-0.30%) |
Mar 01, 2004 | 19.21 | 19.35 | 19.18 | 19.33 | 132,001 | +0.19(+0.99%) |
Feb 27, 2004 | 19.00 | 19.20 | 19.00 | 19.14 | 292,087 | +0.14(+0.74%) |
Feb 26, 2004 | 18.95 | 19.01 | 18.85 | 19.00 | 280,229 | +0.06(+0.32%) |
Feb 25, 2004 | 18.68 | 18.96 | 18.68 | 18.94 | 117,646 | +0.27(+1.42%) |
Feb 24, 2004 | 18.78 | 18.86 | 18.68 | 18.68 | 181,306 | -0.10(-0.51%) |
Feb 23, 2004 | 18.81 | 18.90 | 18.75 | 18.77 | 150,412 | -0.01(-0.03%) |
Feb 20, 2004 | 18.95 | 18.98 | 18.72 | 18.78 | 361,053 | -0.15(-0.81%) |
Feb 19, 2004 | 19.03 | 19.13 | 18.91 | 18.93 | 78,951 | -0.10(-0.52%) |
Feb 18, 2004 | 18.97 | 19.07 | 18.97 | 19.03 | 88,937 | +0.05(+0.25%) |
Feb 17, 2004 | 18.82 | 18.99 | 18.82 | 18.98 | 138,242 | +0.18(+0.97%) |
Feb 13, 2004 | 18.87 | 18.93 | 18.75 | 18.80 | 160,398 | -0.02(-0.10%) |
Feb 12, 2004 | 18.94 | 18.97 | 18.82 | 18.82 | 133,873 | -0.14(-0.76%) |
Feb 11, 2004 | 18.87 | 18.99 | 18.75 | 18.96 | 64,284 | +0.07(+0.39%) |
Feb 10, 2004 | 18.68 | 18.89 | 18.67 | 18.89 | 105,164 | +0.19(+0.99%) |
Feb 09, 2004 | 18.62 | 18.74 | 18.62 | 18.70 | 166,951 | +0.08(+0.45%) |
Feb 06, 2004 | 18.51 | 18.66 | 18.46 | 18.62 | 86,752 | +0.12(+0.62%) |
Feb 05, 2004 | 18.57 | 18.66 | 18.46 | 18.51 | 153,533 | -0.10(-0.53%) |
Feb 04, 2004 | 18.81 | 18.81 | 18.52 | 18.61 | 214,385 | -0.25(-1.33%) |
Feb 03, 2004 | 18.71 | 18.86 | 18.69 | 18.86 | 77,390 | +0.09(+0.46%) |
Feb 02, 2004 | 18.71 | 18.87 | 18.71 | 18.77 | 146,356 | -0.03(-0.14%) |
Jan 30, 2004 | 18.73 | 18.82 | 18.71 | 18.79 | 186,299 | -0.04(-0.19%) |
Jan 29, 2004 | 18.84 | 18.90 | 18.70 | 18.83 | 268,683 | +0.09(+0.46%) |
Jan 28, 2004 | 18.65 | 18.95 | 18.64 | 18.74 | 374,471 | +0.12(+0.65%) |
Jan 27, 2004 | 18.71 | 18.71 | 18.57 | 18.62 | 110,157 | -0.06(-0.31%) |
Jan 26, 2004 | 18.73 | 18.83 | 18.54 | 18.68 | 112,653 | -0.13(-0.68%) |
Jan 23, 2004 | 18.87 | 18.90 | 18.71 | 18.81 | 134,185 | -0.00(-0.02%) |
Jan 22, 2004 | 18.79 | 18.94 | 18.79 | 18.81 | 127,008 | -0.04(-0.24%) |
Jan 21, 2004 | 18.65 | 18.86 | 18.55 | 18.86 | 288,655 | +0.35(+1.87%) |
Jan 20, 2004 | 18.46 | 18.57 | 18.40 | 18.51 | 254,016 | +0.12(+0.63%) |
Jan 16, 2004 | 18.41 | 18.49 | 18.37 | 18.39 | 213,760 | +0.02(+0.10%) |
Jan 15, 2004 | 18.50 | 18.50 | 18.35 | 18.37 | 145,107 | -0.15(-0.80%) |
Jan 14, 2004 | 18.44 | 18.52 | 18.36 | 18.52 | 91,745 | +0.14(+0.75%) |
Jan 13, 2004 | 18.39 | 18.41 | 18.29 | 18.38 | 73,958 | +0.01(+0.07%) |
Jan 12, 2004 | 18.43 | 18.43 | 18.34 | 18.37 | 81,135 | -0.01(-0.03%) |
Jan 09, 2004 | 18.45 | 18.48 | 18.35 | 18.38 | 373,535 | -0.04(-0.19%) |
Jan 08, 2004 | 18.49 | 18.51 | 18.41 | 18.41 | 114,525 | +0.02(+0.12%) |
Jan 07, 2004 | 18.33 | 18.46 | 18.29 | 18.39 | 104,852 | +0.09(+0.51%) |
Jan 06, 2004 | 18.28 | 18.37 | 18.26 | 18.30 | 104,540 | -0.04(-0.24%) |
Jan 05, 2004 | 18.50 | 18.53 | 18.26 | 18.34 | 196,597 | -0.09(-0.50%) |
Jan 02, 2004 | 18.52 | 18.57 | 18.36 | 18.44 | 98,298 | -0.02(-0.10%) |
Dec 31, 2003 | 18.53 | 18.53 | 18.38 | 18.45 | 51,177 | +0.01(+0.05%) |
Dec 30, 2003 | 18.49 | 18.49 | 18.49 | 18.45 | 221,874 | -0.01(-0.03%) |
Dec 29, 2003 | 18.36 | 18.45 | 18.26 | 18.45 | 183,179 | +0.12(+0.65%) |
Dec 26, 2003 | 18.27 | 18.35 | 18.25 | 18.33 | 198,470 | +0.03(+0.17%) |
Dec 24, 2003 | 18.31 | 18.34 | 18.24 | 18.30 | 86,440 | -0.01(-0.05%) |
Dec 23, 2003 | 18.25 | 18.31 | 18.17 | 18.31 | 184,739 | +0.19(+1.03%) |
Dec 22, 2003 | 18.06 | 18.19 | 17.35 | 18.12 | 266,187 | +0.07(+0.37%) |
Dec 19, 2003 | 18.00 | 18.07 | 17.95 | 18.06 | 367,294 | +0.06(+0.32%) |
Dec 18, 2003 | 17.89 | 18.00 | 17.79 | 18.00 | 285,534 | +0.21(+1.21%) |
Dec 17, 2003 | 17.78 | 17.79 | 17.64 | 17.79 | 210,640 | +0.05(+0.31%) |
Dec 16, 2003 | 17.77 | 17.77 | 17.65 | 17.73 | 134,809 | +0.04(+0.24%) |
Dec 15, 2003 | 17.83 | 17.83 | 17.67 | 17.69 | 63,972 | +0.01(+0.05%) |
Dec 12, 2003 | 17.76 | 17.72 | 17.62 | 17.68 | 176,001 | -0.08(-0.45%) |
Dec 11, 2003 | 17.70 | 17.82 | 17.70 | 17.76 | 105,788 | +0.10(+0.56%) |
Dec 10, 2003 | 17.66 | 17.77 | 17.64 | 17.66 | 80,199 | -0.06(-0.33%) |
Dec 09, 2003 | 17.87 | 17.87 | 17.66 | 17.72 | 124,823 | -0.15(-0.84%) |
Dec 08, 2003 | 17.77 | 17.87 | 17.73 | 17.87 | 75,830 | +0.11(+0.63%) |
Dec 05, 2003 | 17.71 | 17.87 | 17.68 | 17.76 | 72,397 | +0.03(+0.18%) |
Dec 04, 2003 | 17.63 | 17.72 | 17.58 | 17.72 | 92,681 | +0.10(+0.58%) |
Dec 03, 2003 | 17.74 | 17.77 | 17.64 | 17.62 | 142,299 | -0.08(-0.47%) |
Dec 02, 2003 | 17.69 | 17.72 | 17.67 | 17.70 | 81,135 | +0.08(+0.44%) |
Dec 01, 2003 | 17.60 | 17.70 | 17.57 | 17.63 | 145,107 | +0.12(+0.66%) |
Nov 28, 2003 | 17.53 | 17.61 | 17.51 | 17.51 | 32,766 | -0.02(-0.09%) |
Nov 26, 2003 | 17.51 | 17.51 | 17.44 | 17.53 | 43,376 | +0.06(+0.35%) |
Nov 25, 2003 | 17.33 | 17.48 | 17.33 | 17.47 | 77,078 | +0.09(+0.50%) |
Nov 24, 2003 | 17.24 | 17.38 | 17.24 | 17.38 | 137,930 | +0.30(+1.76%) |
Nov 21, 2003 | 17.12 | 17.13 | 17.02 | 17.08 | 91,745 | -0.04(-0.22%) |
Nov 20, 2003 | 17.01 | 17.28 | 17.01 | 17.12 | 62,099 | -0.02(-0.11%) |
Nov 19, 2003 | 17.30 | 17.30 | 17.03 | 17.14 | 56,482 | +0.14(+0.81%) |
Nov 18, 2003 | 17.24 | 17.27 | 16.99 | 17.00 | 129,504 | -0.21(-1.21%) |
Nov 17, 2003 | 17.16 | 17.23 | 17.11 | 17.21 | 106,412 | -0.12(-0.68%) |
Nov 14, 2003 | 17.45 | 17.46 | 17.33 | 17.33 | 245,279 | -0.01(-0.04%) |
Nov 13, 2003 | 17.42 | 17.42 | 17.31 | 17.33 | 96,114 | -0.01(-0.04%) |
Nov 12, 2003 | 17.30 | 17.40 | 17.30 | 17.34 | 269,307 | -0.00(-0.02%) |
Nov 11, 2003 | 17.29 | 17.35 | 17.27 | 17.34 | 217,193 | -0.02(-0.11%) |
Nov 10, 2003 | 17.35 | 17.38 | 17.30 | 17.36 | 452,486 | +0.01(+0.04%) |
Nov 07, 2003 | 17.45 | 17.45 | 17.30 | 17.36 | 328,911 | -0.05(-0.31%) |
Nov 06, 2003 | 17.34 | 17.41 | 17.30 | 17.41 | 79,887 | -0.01(-0.06%) |
Nov 05, 2003 | 17.51 | 17.42 | 17.28 | 17.42 | 78,014 | +0.05(+0.28%) |
Nov 04, 2003 | 17.51 | 17.52 | 17.37 | 17.37 | 83,369 | -0.20(-1.15%) |
Nov 03, 2003 | 17.48 | 17.58 | 17.48 | 17.57 | 147,033 | +0.17(+0.99%) |
Oct 31, 2003 | 17.50 | 17.50 | 17.39 | 17.40 | 976,747 | +0.03(+0.18%) |
Oct 30, 2003 | 17.38 | 17.45 | 17.34 | 17.37 | 35,886 | +0.06(+0.37%) |
Oct 29, 2003 | 17.23 | 17.41 | 17.23 | 17.30 | 99,547 | +0.02(+0.09%) |
Oct 28, 2003 | 17.38 | 17.38 | 17.35 | 17.29 | 72,709 | -0.06(-0.37%) |
Oct 27, 2003 | 17.36 | 17.47 | 17.29 | 17.35 | 93,305 | +0.05(+0.28%) |
Oct 24, 2003 | 17.26 | 17.33 | 17.21 | 17.30 | 53,362 | -0.04(-0.22%) |
Oct 23, 2003 | 17.27 | 17.36 | 17.21 | 17.34 | 126,384 | +0.06(+0.35%) |
Oct 22, 2003 | 17.29 | 17.39 | 17.26 | 17.28 | 194,725 | -0.11(-0.63%) |
Oct 21, 2003 | 17.29 | 17.43 | 17.35 | 17.39 | 67,092 | +0.10(+0.59%) |
Oct 20, 2003 | 17.23 | 17.35 | 17.24 | 17.29 | 73,021 | -0.01(-0.07%) |
Oct 17, 2003 | 17.39 | 17.43 | 17.39 | 17.30 | 71,461 | -0.02(-0.11%) |
Oct 16, 2003 | 17.32 | 17.38 | 17.25 | 17.32 | 82,383 | +0.05(+0.28%) |
Oct 15, 2003 | 17.46 | 17.58 | 17.24 | 17.27 | 625,991 | -0.19(-1.06%) |
Oct 14, 2003 | 17.41 | 17.46 | 17.33 | 17.46 | 664,999 | +0.07(+0.42%) |
Oct 13, 2003 | 17.34 | 17.40 | 17.34 | 17.38 | 50,553 | +0.01(+0.06%) |
Oct 10, 2003 | 17.48 | 17.48 | 17.29 | 17.37 | 121,703 | -0.02(-0.13%) |
Oct 09, 2003 | 17.40 | 17.41 | 17.05 | 17.40 | 396,003 | +0.02(+0.09%) |
Oct 08, 2003 | 17.46 | 17.52 | 17.31 | 17.38 | 822,901 | -0.06(-0.37%) |
Oct 07, 2003 | 17.42 | 17.47 | 17.32 | 17.45 | 438,756 | -0.10(-0.55%) |
Oct 06, 2003 | 17.48 | 17.54 | 17.45 | 17.54 | 77,702 | +0.14(+0.81%) |
Oct 03, 2003 | 17.50 | 17.58 | 17.40 | 17.40 | 333,903 | +0.01(+0.07%) |
Oct 02, 2003 | 17.27 | 17.44 | 17.27 | 17.39 | 263,378 | +0.08(+0.48%) |
Oct 01, 2003 | 17.20 | 17.22 | 17.13 | 17.30 | 183,491 | +0.12(+0.73%) |
Sep 30, 2003 | 17.27 | 17.27 | 17.08 | 17.18 | 102,355 | -0.09(-0.54%) |
Sep 29, 2003 | 17.05 | 17.27 | 17.05 | 17.27 | 64,908 | +0.25(+1.47%) |
Sep 26, 2003 | 16.99 | 17.11 | 16.89 | 17.02 | 46,184 | +0.12(+0.70%) |
Sep 25, 2003 | 17.00 | 17.07 | 16.90 | 16.90 | 174,129 | -0.09(-0.55%) |
Sep 24, 2003 | 17.12 | 17.12 | 17.07 | 17.00 | 386,642 | -0.08(-0.49%) |
Sep 23, 2003 | 17.10 | 17.11 | 17.10 | 17.08 | 54,298 | +0.06(+0.38%) |
Sep 22, 2003 | 17.26 | 17.18 | 16.94 | 17.02 | 148,228 | -0.24(-1.39%) |
Sep 19, 2003 | 17.19 | 17.26 | 17.08 | 17.26 | 303,322 | +0.11(+0.65%) |
Sep 18, 2003 | 16.94 | 17.14 | 16.94 | 17.14 | 233,108 | +0.22(+1.29%) |
Sep 17, 2003 | 16.96 | 17.05 | 16.93 | 16.93 | 238,101 | -0.09(-0.53%) |
Sep 16, 2003 | 16.91 | 17.02 | 16.94 | 17.02 | 83,007 | +0.13(+0.76%) |
Sep 15, 2003 | 16.90 | 16.92 | 16.83 | 16.89 | 197,845 | -0.09(-0.55%) |
Sep 12, 2003 | 16.82 | 17.03 | 16.76 | 16.98 | 302,073 | -0.06(-0.38%) |
Sep 11, 2003 | 17.09 | 17.14 | 17.01 | 17.04 | 74,894 | +0.01(+0.08%) |
Sep 10, 2003 | 17.01 | 17.10 | 16.98 | 17.03 | 68,965 | -0.05(-0.32%) |
Sep 09, 2003 | 17.12 | 17.12 | 16.97 | 17.09 | 99,547 | -0.03(-0.19%) |
Sep 08, 2003 | 17.00 | 17.14 | 16.99 | 17.12 | 108,908 | +0.12(+0.68%) |
Sep 05, 2003 | 16.97 | 17.01 | 16.90 | 17.00 | 611,013 | -0.04(-0.26%) |
Sep 04, 2003 | 17.02 | 17.06 | 16.89 | 17.05 | 106,100 | +0.04(+0.26%) |
Sep 03, 2003 | 16.98 | 17.02 | 16.84 | 17.00 | 396,315 | +0.08(+0.49%) |
Sep 02, 2003 | 16.66 | 16.92 | 16.60 | 16.92 | 276,797 | +0.40(+2.44%) |
Aug 29, 2003 | 16.56 | 16.62 | 16.47 | 16.52 | 72,397 | -0.08(-0.46%) |
Aug 28, 2003 | 16.59 | 16.59 | 16.45 | 16.59 | 238,101 | +0.04(+0.25%) |
Aug 27, 2003 | 16.54 | 16.59 | 16.47 | 16.55 | 96,738 | +0.04(+0.27%) |
Aug 26, 2003 | 16.42 | 16.58 | 16.39 | 16.51 | 137,618 | +0.07(+0.41%) |
Aug 25, 2003 | 16.45 | 16.52 | 16.38 | 16.44 | 145,731 | +0.03(+0.20%) |
Aug 22, 2003 | 16.66 | 16.66 | 16.39 | 16.41 | 80,511 | -0.19(-1.16%) |
Aug 21, 2003 | 16.56 | 16.66 | 16.49 | 16.60 | 176,001 | +0.05(+0.29%) |
Aug 20, 2003 | 16.41 | 16.56 | 16.34 | 16.55 | 202,838 | +0.21(+1.27%) |
Aug 19, 2003 | 16.31 | 16.39 | 16.28 | 16.34 | 131,065 | +0.05(+0.29%) |
Aug 18, 2003 | 16.33 | 16.45 | 16.30 | 16.30 | 530,189 | -0.13(-0.82%) |
Aug 15, 2003 | 16.43 | 16.43 | 16.43 | 16.43 | 34,950 | +0.00(+0.00%) |
Aug 14, 2003 | 16.41 | 16.43 | 16.29 | 16.43 | 75,830 | +0.03(+0.16%) |
Aug 13, 2003 | 16.54 | 16.54 | 16.31 | 16.40 | 78,639 | -0.03(-0.20%) |
Aug 12, 2003 | 16.28 | 16.45 | 16.20 | 16.44 | 1,499,447 | +0.23(+1.44%) |
Aug 11, 2003 | 16.30 | 16.33 | 16.17 | 16.20 | 72,085 | -0.07(-0.41%) |
Aug 08, 2003 | 16.24 | 16.28 | 16.17 | 16.27 | 300,513 | +0.09(+0.53%) |
Aug 07, 2003 | 16.13 | 16.21 | 16.07 | 16.18 | 68,965 | +0.12(+0.74%) |
Aug 06, 2003 | 15.96 | 16.21 | 15.90 | 16.06 | 117,022 | +0.07(+0.46%) |
Aug 05, 2003 | 16.26 | 16.30 | 15.93 | 15.99 | 238,101 | -0.25(-1.54%) |
Aug 04, 2003 | 16.20 | 16.29 | 16.05 | 16.24 | 2,266,802 | +0.04(+0.24%) |
Aug 01, 2003 | 16.43 | 16.43 | 16.18 | 16.20 | 316,116 | -0.23(-1.40%) |
Jul 31, 2003 | 16.49 | 16.55 | 16.35 | 16.43 | 65,844 | +0.03(+0.18%) |
Jul 30, 2003 | 16.36 | 16.45 | 16.34 | 16.40 | 76,766 | +0.07(+0.41%) |
Jul 29, 2003 | 16.46 | 16.51 | 16.34 | 16.34 | 70,837 | -0.11(-0.64%) |
Jul 28, 2003 | 16.54 | 16.55 | 16.40 | 16.44 | 167,576 | -0.09(-0.56%) |
Jul 25, 2003 | 16.43 | 16.57 | 16.38 | 16.54 | 130,128 | +0.11(+0.68%) |
Jul 24, 2003 | 16.47 | 16.60 | 16.40 | 16.42 | 251,208 | +0.03(+0.16%) |
Jul 23, 2003 | 16.52 | 16.55 | 16.30 | 16.40 | 187,860 | -0.12(-0.74%) |
Jul 22, 2003 | 16.33 | 16.53 | 16.23 | 16.52 | 166,327 | +0.24(+1.50%) |
Jul 21, 2003 | 16.50 | 16.52 | 16.18 | 16.28 | 182,242 | -0.28(-1.67%) |
Jul 18, 2003 | 16.38 | 16.55 | 16.30 | 16.55 | 70,213 | +0.34(+2.08%) |
Jul 17, 2003 | 16.23 | 16.34 | 16.19 | 16.21 | 246,215 | -0.11(-0.65%) |
Jul 16, 2003 | 16.54 | 16.61 | 16.28 | 16.32 | 596,970 | -0.29(-1.76%) |
Jul 15, 2003 | 16.73 | 17.32 | 16.54 | 16.61 | 391,635 | -0.26(-1.56%) |
Jul 14, 2003 | 16.86 | 17.02 | 16.78 | 16.88 | 245,903 | +0.09(+0.55%) |
Jul 11, 2003 | 16.80 | 16.87 | 16.73 | 16.78 | 584,800 | -0.02(-0.13%) |
Jul 10, 2003 | 16.90 | 16.98 | 16.65 | 16.80 | 865,965 | -0.29(-1.69%) |
Jul 09, 2003 | 17.07 | 17.21 | 17.06 | 17.09 | 274,300 | -0.06(-0.34%) |
Jul 08, 2003 | 17.18 | 17.35 | 17.12 | 17.15 | 397,252 | -0.21(-1.24%) |
Jul 07, 2003 | 17.45 | 17.48 | 17.31 | 17.37 | 157,278 | +0.11(+0.61%) |
Jul 03, 2003 | 17.42 | 17.42 | 17.21 | 17.26 | 115,150 | -0.19(-1.08%) |
Jul 02, 2003 | 17.35 | 17.45 | 17.30 | 17.45 | 460,600 | +0.14(+0.83%) |
Jul 01, 2003 | 17.30 | 17.38 | 17.06 | 17.30 | 847,866 | -0.06(-0.37%) |
Jun 30, 2003 | 17.40 | 17.45 | 17.25 | 17.37 | 562,019 | +0.08(+0.44%) |
Jun 27, 2003 | 17.51 | 17.53 | 17.28 | 17.29 | 109,532 | -0.21(-1.17%) |
Jun 26, 2003 | 17.43 | 17.79 | 17.35 | 17.50 | 176,937 | +0.07(+0.40%) |
Jun 25, 2003 | 17.51 | 17.58 | 17.33 | 17.43 | 434,699 | +0.05(+0.28%) |
Jun 24, 2003 | 17.42 | 17.47 | 17.28 | 17.38 | 310,187 | -0.15(-0.88%) |
Jun 23, 2003 | 17.72 | 17.73 | 17.39 | 17.53 | 186,611 | -0.14(-0.80%) |
Jun 20, 2003 | 17.78 | 17.85 | 17.63 | 17.67 | 295,832 | +0.04(+0.25%) |
Jun 19, 2003 | 17.75 | 17.78 | 17.61 | 17.63 | 158,214 | +0.06(+0.36%) |
Jun 18, 2003 | 17.66 | 17.72 | 17.46 | 17.56 | 388,514 | -0.06(-0.35%) |
Jun 17, 2003 | 17.72 | 17.74 | 17.50 | 17.62 | 440,940 | +0.03(+0.18%) |
Jun 16, 2003 | 17.53 | 17.64 | 17.39 | 17.59 | 234,356 | +0.26(+1.48%) |
Jun 13, 2003 | 17.60 | 17.62 | 17.26 | 17.34 | 215,945 | -0.40(-2.28%) |
Jun 12, 2003 | 17.62 | 17.74 | 17.44 | 17.74 | 179,434 | +0.21(+1.21%) |
Jun 11, 2003 | 17.40 | 17.55 | 17.31 | 17.53 | 143,859 | +0.13(+0.77%) |
Jun 10, 2003 | 17.43 | 17.45 | 17.26 | 17.39 | 170,072 | +0.15(+0.87%) |
Jun 09, 2003 | 17.46 | 17.75 | 17.21 | 17.24 | 275,548 | -0.22(-1.27%) |
Jun 06, 2003 | 17.58 | 17.74 | 17.38 | 17.46 | 216,257 | -0.04(-0.24%) |
Jun 05, 2003 | 17.72 | 17.79 | 17.51 | 17.51 | 368,542 | -0.19(-1.07%) |
Jun 04, 2003 | 17.53 | 17.79 | 17.45 | 17.70 | 180,370 | +0.15(+0.88%) |
Jun 03, 2003 | 17.50 | 17.59 | 17.37 | 17.54 | 264,314 | +0.09(+0.51%) |
Jun 02, 2003 | 17.46 | 17.58 | 17.38 | 17.45 | 634,105 | +0.10(+0.57%) |
May 30, 2003 | 17.31 | 17.43 | 17.23 | 17.35 | 890,930 | +0.24(+1.40%) |
May 29, 2003 | 17.48 | 17.53 | 16.95 | 17.11 | 447,805 | -0.24(-1.40%) |
May 28, 2003 | 17.56 | 17.58 | 17.34 | 17.36 | 333,903 | -0.20(-1.11%) |
May 27, 2003 | 17.30 | 17.55 | 17.20 | 17.55 | 1,027,300 | +0.29(+1.69%) |
May 23, 2003 | 16.79 | 17.38 | 16.78 | 17.26 | 1,481,347 | +0.66(+3.96%) |
May 22, 2003 | 16.46 | 16.67 | 16.35 | 16.60 | 319,237 | +0.29(+1.79%) |
May 21, 2003 | 16.33 | 16.37 | 16.22 | 16.31 | 123,575 | -0.08(-0.47%) |
May 20, 2003 | 16.42 | 16.46 | 16.24 | 16.39 | 541,423 | +0.08(+0.47%) |
May 19, 2003 | 16.49 | 16.49 | 16.25 | 16.31 | 283,974 | -0.18(-1.07%) |
May 16, 2003 | 16.29 | 16.50 | 16.21 | 16.49 | 568,572 | +0.28(+1.70%) |
May 15, 2003 | 15.99 | 16.21 | 15.98 | 16.21 | 153,533 | +0.25(+1.57%) |
May 14, 2003 | 15.98 | 15.98 | 15.80 | 15.96 | 124,199 | +0.04(+0.24%) |
May 13, 2003 | 15.84 | 15.97 | 15.80 | 15.92 | 130,753 | +0.01(+0.04%) |
May 12, 2003 | 15.78 | 15.92 | 15.74 | 15.92 | 797,000 | +0.10(+0.65%) |
May 09, 2003 | 15.77 | 15.85 | 15.67 | 15.81 | 167,576 | +0.11(+0.71%) |
May 08, 2003 | 15.73 | 15.73 | 15.61 | 15.70 | 603,211 | +0.01(+0.08%) |
May 07, 2003 | 15.81 | 15.81 | 15.63 | 15.69 | 95,490 | -0.09(-0.55%) |
May 06, 2003 | 15.73 | 15.82 | 15.69 | 15.78 | 145,419 | +0.04(+0.22%) |
May 05, 2003 | 15.75 | 15.79 | 15.61 | 15.74 | 83,007 | +0.07(+0.43%) |
May 02, 2003 | 15.60 | 15.70 | 15.56 | 15.67 | 89,249 | +0.07(+0.47%) |
May 01, 2003 | 15.71 | 15.73 | 15.45 | 15.60 | 305,506 | -0.11(-0.69%) |
Apr 30, 2003 | 15.71 | 15.84 | 15.64 | 15.71 | 100,171 | -0.04(-0.26%) |
Apr 29, 2003 | 15.84 | 15.86 | 15.68 | 15.75 | 97,362 | -0.02(-0.12%) |
Apr 28, 2003 | 15.55 | 15.80 | 15.55 | 15.77 | 176,001 | +0.30(+1.97%) |
Apr 25, 2003 | 15.65 | 15.67 | 15.46 | 15.46 | 105,788 | -0.12(-0.76%) |
Apr 24, 2003 | 15.49 | 15.68 | 15.48 | 15.58 | 105,788 | +0.12(+0.79%) |
Apr 23, 2003 | 15.43 | 15.51 | 15.29 | 15.46 | 738,021 | +0.03(+0.19%) |
Apr 22, 2003 | 15.17 | 15.44 | 15.14 | 15.43 | 137,618 | +0.18(+1.20%) |
Apr 21, 2003 | 15.20 | 15.31 | 15.10 | 15.25 | 110,157 | -0.01(-0.08%) |
Apr 17, 2003 | 15.15 | 15.26 | 15.08 | 15.26 | 88,312 | +0.19(+1.28%) |
Apr 16, 2003 | 15.27 | 15.27 | 15.06 | 15.07 | 102,355 | -0.12(-0.80%) |
Apr 15, 2003 | 14.94 | 15.19 | 14.94 | 15.19 | 95,490 | +0.21(+1.43%) |
Apr 14, 2003 | 14.86 | 14.99 | 14.86 | 14.98 | 46,496 | +0.15(+1.04%) |
Apr 11, 2003 | 15.00 | 15.01 | 14.77 | 14.82 | 117,646 | -0.10(-0.69%) |
Apr 10, 2003 | 14.85 | 14.93 | 14.76 | 14.93 | 124,823 | +0.13(+0.87%) |
Apr 09, 2003 | 14.95 | 15.01 | 14.74 | 14.80 | 168,512 | -0.07(-0.47%) |
Apr 08, 2003 | 15.00 | 15.01 | 14.79 | 14.87 | 69,901 | -0.02(-0.11%) |
Apr 07, 2003 | 15.22 | 15.22 | 14.85 | 14.88 | 177,874 | -0.01(-0.06%) |
Apr 04, 2003 | 14.69 | 14.89 | 14.69 | 14.89 | 702,134 | +0.12(+0.82%) |
Apr 03, 2003 | 14.95 | 14.95 | 14.70 | 14.77 | 58,043 | +0.01(+0.07%) |
Apr 02, 2003 | 14.93 | 14.93 | 14.76 | 14.76 | 117,334 | -0.00(-0.02%) |