Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 20.71 | 20.71 | 20.28 | 20.30 | 521,700 | -0.30(-1.44%) |
Dec 30, 2003 | 20.58 | 20.67 | 20.52 | 20.59 | 159,036 | +0.02(+0.08%) |
Dec 29, 2003 | 20.39 | 20.59 | 20.32 | 20.58 | 158,046 | +0.31(+1.54%) |
Dec 26, 2003 | 20.25 | 20.30 | 20.24 | 20.26 | 85,711 | +0.05(+0.27%) |
Dec 24, 2003 | 20.28 | 20.28 | 20.19 | 20.21 | 289,338 | -0.08(-0.42%) |
Dec 23, 2003 | 20.15 | 20.29 | 20.07 | 20.29 | 918,054 | +0.18(+0.91%) |
Dec 22, 2003 | 19.93 | 20.11 | 19.89 | 20.11 | 184,799 | +0.15(+0.75%) |
Dec 19, 2003 | 19.95 | 19.97 | 19.79 | 19.96 | 360,682 | -0.01(-0.03%) |
Dec 18, 2003 | 19.71 | 19.97 | 19.71 | 19.97 | 232,857 | +0.24(+1.22%) |
Dec 17, 2003 | 19.55 | 19.74 | 19.55 | 19.73 | 190,249 | +0.07(+0.37%) |
Dec 16, 2003 | 19.55 | 19.64 | 19.38 | 19.65 | 704,023 | +0.19(+0.99%) |
Dec 15, 2003 | 20.19 | 20.19 | 19.53 | 19.46 | 357,709 | -0.50(-2.51%) |
Dec 12, 2003 | 19.81 | 19.96 | 9.198 | 19.96 | 195,699 | +0.16(+0.79%) |
Dec 11, 2003 | 19.40 | 19.82 | 19.40 | 19.81 | 163,000 | +0.40(+2.04%) |
Dec 10, 2003 | 19.58 | 19.58 | 19.26 | 19.41 | 615,339 | -0.13(-0.65%) |
Dec 09, 2003 | 19.89 | 19.89 | 19.49 | 19.54 | 286,861 | -0.29(-1.49%) |
Dec 08, 2003 | 19.75 | 19.80 | 19.60 | 19.83 | 171,918 | +0.18(+0.89%) |
Dec 05, 2003 | 19.61 | 19.71 | 19.56 | 19.66 | 199,663 | -0.13(-0.67%) |
Dec 04, 2003 | 19.78 | 19.81 | 19.52 | 19.79 | 576,694 | -0.00(-0.01%) |
Dec 03, 2003 | 20.15 | 20.16 | 19.76 | 19.79 | 358,700 | -0.19(-0.96%) |
Dec 02, 2003 | 20.11 | 20.18 | 19.98 | 19.98 | 497,919 | -0.15(-0.73%) |
Dec 01, 2003 | 19.84 | 20.13 | 20.01 | 20.13 | 787,257 | +0.29(+1.46%) |
Nov 28, 2003 | 19.82 | 19.87 | 19.82 | 19.84 | 69,361 | +0.04(+0.19%) |
Nov 26, 2003 | 19.74 | 19.87 | 19.65 | 19.80 | 278,438 | +0.06(+0.32%) |
Nov 25, 2003 | 19.61 | 19.80 | 19.61 | 19.74 | 450,357 | +0.19(+0.99%) |
Nov 24, 2003 | 19.48 | 19.55 | 19.44 | 19.55 | 204,122 | +0.41(+2.15%) |
Nov 21, 2003 | 19.00 | 19.21 | 19.03 | 19.13 | 215,517 | +0.14(+0.71%) |
Nov 20, 2003 | 18.95 | 19.16 | 18.95 | 19.00 | 319,064 | -0.13(-0.70%) |
Nov 19, 2003 | 18.99 | 19.12 | 18.99 | 19.13 | 234,839 | +0.15(+0.79%) |
Nov 18, 2003 | 19.27 | 19.28 | 19.01 | 18.98 | 280,420 | -0.13(-0.69%) |
Nov 17, 2003 | 18.97 | 19.13 | 18.93 | 19.11 | 768,926 | -0.25(-1.28%) |
Nov 14, 2003 | 19.66 | 19.73 | 19.31 | 19.36 | 163,495 | -0.25(-1.29%) |
Nov 13, 2003 | 19.42 | 19.65 | 19.42 | 19.61 | 362,663 | +0.09(+0.49%) |
Nov 12, 2003 | 19.31 | 19.52 | 19.31 | 19.52 | 344,827 | +0.33(+1.70%) |
Nov 11, 2003 | 19.34 | 19.28 | 19.13 | 19.19 | 808,066 | -0.15(-0.79%) |
Nov 10, 2003 | 19.58 | 19.65 | 19.34 | 19.35 | 253,666 | -0.25(-1.28%) |
Nov 07, 2003 | 19.56 | 19.73 | 19.58 | 19.60 | 236,325 | +0.04(+0.20%) |
Nov 06, 2003 | 19.53 | 19.63 | 19.40 | 19.56 | 251,189 | +0.07(+0.37%) |
Nov 05, 2003 | 19.39 | 19.49 | 19.31 | 19.49 | 258,620 | -0.01(-0.06%) |
Nov 04, 2003 | 19.39 | 19.54 | 19.31 | 19.50 | 421,621 | +0.15(+0.78%) |
Nov 03, 2003 | 19.30 | 19.41 | 19.28 | 19.35 | 246,923 | +0.32(+1.70%) |
Oct 31, 2003 | 19.13 | 19.13 | 19.01 | 19.02 | 309,651 | -0.11(-0.56%) |
Oct 30, 2003 | 19.24 | 19.24 | 19.04 | 19.13 | 364,645 | +0.09(+0.46%) |
Oct 29, 2003 | 18.93 | 19.08 | 18.90 | 19.04 | 180,341 | +0.13(+0.69%) |
Oct 28, 2003 | 18.60 | 18.91 | 18.58 | 18.91 | 139,219 | +0.31(+1.67%) |
Oct 27, 2003 | 18.42 | 18.61 | 18.42 | 18.60 | 274,970 | +0.28(+1.55%) |
Oct 24, 2003 | 18.34 | 18.37 | 18.17 | 18.32 | 420,135 | -0.14(-0.78%) |
Oct 23, 2003 | 18.40 | 18.51 | 18.29 | 18.46 | 430,539 | -0.02(-0.13%) |
Oct 22, 2003 | 18.75 | 18.75 | 18.48 | 18.48 | 467,202 | -0.33(-1.76%) |
Oct 21, 2003 | 18.77 | 18.88 | 18.73 | 18.82 | 170,432 | +0.09(+0.51%) |
Oct 20, 2003 | 18.77 | 18.78 | 18.66 | 18.72 | 130,301 | +0.00(+0.02%) |
Oct 17, 2003 | 18.94 | 18.94 | 18.69 | 18.72 | 284,383 | -0.25(-1.30%) |
Oct 16, 2003 | 18.86 | 19.02 | 18.86 | 18.96 | 184,304 | +0.12(+0.64%) |
Oct 15, 2003 | 19.03 | 19.11 | 18.84 | 18.84 | 238,307 | -0.19(-1.01%) |
Oct 14, 2003 | 18.94 | 19.05 | 18.90 | 19.03 | 295,779 | +0.10(+0.54%) |
Oct 13, 2003 | 18.72 | 18.94 | 18.71 | 18.93 | 301,724 | +0.32(+1.72%) |
Oct 10, 2003 | 18.72 | 18.72 | 18.45 | 18.61 | 321,046 | -0.01(-0.05%) |
Oct 09, 2003 | 18.68 | 18.77 | 18.63 | 18.62 | 209,572 | +0.19(+1.04%) |
Oct 08, 2003 | 18.61 | 18.61 | 18.38 | 18.43 | 238,803 | -0.20(-1.07%) |
Oct 07, 2003 | 18.45 | 18.63 | 18.45 | 18.63 | 201,149 | +0.16(+0.86%) |
Oct 06, 2003 | 18.33 | 18.47 | 18.27 | 18.47 | 187,772 | +0.10(+0.56%) |
Oct 03, 2003 | 18.34 | 18.41 | 18.27 | 18.37 | 240,784 | +0.32(+1.76%) |
Oct 02, 2003 | 17.96 | 18.06 | 17.96 | 18.05 | 273,979 | +0.13(+0.71%) |
Oct 01, 2003 | 17.50 | 17.97 | 17.43 | 17.92 | 794,194 | +0.48(+2.77%) |
Sep 30, 2003 | 17.50 | 17.61 | 17.24 | 17.44 | 234,839 | -0.12(-0.68%) |
Sep 29, 2003 | 17.32 | 17.56 | 17.18 | 17.56 | 567,776 | +0.24(+1.40%) |
Sep 26, 2003 | 17.66 | 17.66 | 17.31 | 17.32 | 644,570 | -0.29(-1.67%) |
Sep 25, 2003 | 18.09 | 18.09 | 17.60 | 17.61 | 313,119 | -0.45(-2.51%) |
Sep 24, 2003 | 18.41 | 18.41 | 18.10 | 18.06 | 209,572 | -0.33(-1.80%) |
Sep 23, 2003 | 18.18 | 18.40 | 18.18 | 18.40 | 326,496 | +0.17(+0.93%) |
Sep 22, 2003 | 18.40 | 18.29 | 18.14 | 18.23 | 394,372 | -0.17(-0.94%) |
Sep 19, 2003 | 18.47 | 18.50 | 18.40 | 18.40 | 1,160,325 | -0.07(-0.37%) |
Sep 18, 2003 | 18.37 | 18.47 | 18.33 | 18.47 | 199,663 | +0.11(+0.60%) |
Sep 17, 2003 | 18.37 | 18.44 | 18.28 | 18.36 | 134,760 | -0.08(-0.42%) |
Sep 16, 2003 | 18.20 | 18.43 | 18.28 | 18.43 | 412,208 | +0.24(+1.30%) |
Sep 15, 2003 | 18.30 | 18.35 | 18.18 | 18.20 | 148,632 | -0.10(-0.56%) |
Sep 12, 2003 | 18.22 | 18.35 | 18.00 | 18.30 | 143,182 | +0.10(+0.58%) |
Sep 11, 2003 | 18.12 | 18.27 | 18.03 | 18.20 | 215,021 | +0.17(+0.92%) |
Sep 10, 2003 | 18.25 | 18.30 | 18.03 | 18.03 | 491,478 | -0.41(-2.21%) |
Sep 09, 2003 | 18.46 | 18.55 | 18.37 | 18.44 | 252,675 | -0.18(-0.95%) |
Sep 08, 2003 | 18.41 | 18.64 | 18.38 | 18.62 | 97,602 | +0.23(+1.24%) |
Sep 05, 2003 | 18.44 | 18.59 | 18.31 | 18.39 | 459,770 | -0.15(-0.81%) |
Sep 04, 2003 | 18.47 | 18.58 | 18.39 | 18.54 | 334,423 | -0.01(-0.07%) |
Sep 03, 2003 | 18.43 | 18.58 | 18.41 | 18.55 | 859,592 | +0.18(+0.99%) |
Sep 02, 2003 | 18.18 | 18.43 | 18.07 | 18.37 | 304,201 | +0.25(+1.40%) |
Aug 29, 2003 | 18.05 | 18.18 | 17.95 | 18.11 | 114,447 | +0.05(+0.26%) |
Aug 28, 2003 | 17.97 | 18.07 | 17.71 | 18.07 | 130,796 | +0.15(+0.82%) |
Aug 27, 2003 | 17.77 | 17.92 | 17.77 | 17.92 | 225,921 | +0.06(+0.33%) |
Aug 26, 2003 | 17.74 | 17.86 | 17.47 | 17.86 | 143,678 | +0.10(+0.56%) |
Aug 25, 2003 | 17.80 | 17.80 | 17.60 | 17.76 | 392,390 | -0.06(-0.33%) |
Aug 22, 2003 | 18.20 | 18.26 | 17.78 | 17.82 | 322,037 | -0.34(-1.88%) |
Aug 21, 2003 | 18.06 | 18.16 | 18.03 | 18.16 | 433,016 | +0.22(+1.25%) |
Aug 20, 2003 | 17.83 | 18.03 | 17.77 | 17.94 | 248,712 | +0.03(+0.19%) |
Aug 19, 2003 | 17.78 | 17.90 | 17.64 | 17.90 | 786,762 | +0.27(+1.55%) |
Aug 18, 2003 | 17.34 | 17.63 | 17.34 | 17.63 | 222,949 | +0.23(+1.33%) |
Aug 15, 2003 | 17.28 | 17.42 | 17.28 | 17.40 | 235,335 | +0.07(+0.41%) |
Aug 14, 2003 | 17.21 | 17.33 | 17.15 | 17.33 | 239,794 | +0.15(+0.88%) |
Aug 13, 2003 | 17.17 | 17.21 | 17.08 | 17.18 | 205,608 | +0.01(+0.08%) |
Aug 12, 2003 | 16.85 | 17.16 | 16.84 | 17.16 | 225,921 | +0.34(+2.02%) |
Aug 11, 2003 | 16.63 | 16.83 | 16.63 | 16.82 | 663,397 | +0.08(+0.51%) |
Aug 08, 2003 | 16.65 | 16.74 | 16.59 | 16.74 | 89,675 | +0.04(+0.27%) |
Aug 07, 2003 | 16.66 | 16.69 | 16.52 | 16.69 | 218,985 | +0.08(+0.51%) |
Aug 06, 2003 | 16.56 | 16.77 | 16.53 | 16.61 | 404,776 | +0.06(+0.35%) |
Aug 05, 2003 | 16.80 | 16.88 | 16.55 | 16.55 | 184,799 | -0.32(-1.91%) |
Aug 04, 2003 | 16.99 | 17.04 | 16.76 | 16.87 | 201,645 | -0.14(-0.84%) |
Aug 01, 2003 | 17.28 | 17.28 | 16.93 | 17.02 | 286,365 | -0.24(-1.39%) |
Jul 31, 2003 | 17.29 | 17.42 | 17.16 | 17.26 | 217,003 | +0.01(+0.07%) |
Jul 30, 2003 | 17.23 | 17.25 | 17.04 | 17.25 | 115,438 | +0.03(+0.18%) |
Jul 29, 2003 | 17.27 | 17.28 | 17.01 | 17.21 | 185,295 | -0.00(-0.01%) |
Jul 28, 2003 | 17.17 | 17.26 | 17.12 | 17.22 | 179,845 | +0.16(+0.92%) |
Jul 25, 2003 | 16.97 | 17.09 | 16.85 | 17.06 | 161,018 | +0.12(+0.73%) |
Jul 24, 2003 | 17.05 | 17.16 | 16.90 | 16.94 | 180,341 | +0.04(+0.25%) |
Jul 23, 2003 | 16.92 | 16.98 | 16.78 | 16.89 | 173,404 | +0.04(+0.22%) |
Jul 22, 2003 | 16.81 | 16.91 | 16.69 | 16.86 | 84,225 | +0.09(+0.54%) |
Jul 21, 2003 | 16.97 | 16.97 | 16.68 | 16.77 | 212,049 | -0.21(-1.21%) |
Jul 18, 2003 | 16.96 | 16.99 | 16.79 | 16.97 | 233,848 | +0.10(+0.59%) |
Jul 17, 2003 | 17.19 | 17.20 | 16.84 | 16.87 | 182,818 | -0.37(-2.14%) |
Jul 16, 2003 | 17.38 | 17.43 | 17.16 | 17.24 | 406,758 | -0.08(-0.44%) |
Jul 15, 2003 | 17.49 | 17.49 | 17.21 | 17.32 | 290,329 | -0.01(-0.08%) |
Jul 14, 2003 | 17.42 | 17.51 | 17.33 | 17.33 | 247,225 | +0.15(+0.86%) |
Jul 11, 2003 | 17.20 | 17.29 | 17.14 | 17.19 | 388,922 | +0.16(+0.95%) |
Jul 10, 2003 | 17.22 | 17.31 | 17.02 | 17.03 | 305,687 | -0.31(-1.78%) |
Jul 09, 2003 | 17.36 | 17.43 | 17.16 | 17.33 | 293,797 | +0.07(+0.42%) |
Jul 08, 2003 | 16.91 | 17.34 | 16.91 | 17.26 | 365,636 | +0.35(+2.05%) |
Jul 07, 2003 | 16.90 | 16.97 | 16.86 | 16.91 | 177,863 | +0.29(+1.76%) |
Jul 03, 2003 | 16.76 | 16.82 | 16.62 | 16.62 | 172,909 | -0.16(-0.93%) |
Jul 02, 2003 | 16.57 | 16.80 | 16.57 | 16.78 | 583,135 | +0.27(+1.61%) |
Jul 01, 2003 | 16.35 | 16.55 | 16.22 | 16.51 | 257,630 | +0.06(+0.37%) |
Jun 30, 2003 | 16.52 | 16.62 | 16.40 | 16.45 | 188,763 | +0.02(+0.12%) |
Jun 27, 2003 | 16.42 | 16.68 | 16.40 | 16.43 | 307,174 | -0.04(-0.26%) |
Jun 26, 2003 | 16.27 | 16.51 | 16.26 | 16.47 | 149,128 | +0.25(+1.54%) |
Jun 25, 2003 | 16.23 | 16.39 | 16.22 | 16.22 | 153,587 | +0.02(+0.12%) |
Jun 24, 2003 | 16.19 | 16.30 | 16.08 | 16.20 | 460,761 | +0.04(+0.27%) |
Jun 23, 2003 | 16.49 | 16.50 | 16.16 | 16.16 | 421,621 | -0.34(-2.08%) |
Jun 20, 2003 | 16.66 | 16.66 | 16.47 | 16.50 | 182,818 | -0.06(-0.37%) |
Jun 19, 2003 | 16.64 | 16.79 | 16.51 | 16.56 | 237,316 | -0.13(-0.76%) |
Jun 18, 2003 | 16.67 | 16.71 | 16.57 | 16.69 | 131,787 | +0.01(+0.07%) |
Jun 17, 2003 | 16.72 | 16.73 | 16.55 | 16.68 | 234,344 | +0.02(+0.15%) |
Jun 16, 2003 | 16.45 | 16.65 | 16.38 | 16.65 | 568,272 | +0.20(+1.24%) |
Jun 13, 2003 | 16.66 | 16.67 | 16.39 | 16.45 | 148,137 | -0.25(-1.52%) |
Jun 12, 2003 | 16.73 | 16.73 | 16.59 | 16.70 | 273,484 | +0.07(+0.42%) |
Jun 11, 2003 | 16.38 | 16.63 | 16.27 | 16.63 | 189,754 | +0.22(+1.35%) |
Jun 10, 2003 | 16.27 | 16.42 | 16.22 | 16.41 | 634,661 | +0.19(+1.16%) |
Jun 09, 2003 | 16.37 | 16.38 | 16.17 | 16.22 | 535,077 | -0.29(-1.75%) |
Jun 06, 2003 | 16.79 | 16.87 | 16.50 | 16.51 | 357,213 | -0.03(-0.21%) |
Jun 05, 2003 | 16.38 | 16.60 | 16.31 | 16.54 | 457,293 | +0.15(+0.89%) |
Jun 04, 2003 | 16.21 | 16.44 | 16.21 | 16.40 | 159,532 | +0.30(+1.87%) |
Jun 03, 2003 | 16.07 | 16.15 | 16.03 | 16.10 | 156,064 | +0.00(+0.01%) |
Jun 02, 2003 | 16.17 | 16.24 | 16.08 | 16.10 | 247,225 | +0.06(+0.39%) |
May 30, 2003 | 15.75 | 16.03 | 15.75 | 16.03 | 183,313 | +0.32(+2.04%) |
May 29, 2003 | 15.62 | 15.78 | 15.58 | 15.71 | 170,927 | +0.10(+0.63%) |
May 28, 2003 | 15.60 | 15.66 | 15.54 | 15.61 | 226,417 | +0.18(+1.18%) |
May 27, 2003 | 15.10 | 15.50 | 15.10 | 15.43 | 230,876 | +0.29(+1.91%) |
May 23, 2003 | 15.04 | 15.23 | 15.01 | 15.14 | 312,624 | +0.11(+0.75%) |
May 22, 2003 | 14.95 | 15.06 | 14.91 | 15.03 | 216,012 | +0.07(+0.50%) |
May 21, 2003 | 14.83 | 14.96 | 14.79 | 14.96 | 186,781 | +0.09(+0.61%) |
May 20, 2003 | 14.87 | 14.97 | 14.76 | 14.87 | 229,885 | +0.04(+0.24%) |
May 19, 2003 | 15.00 | 15.10 | 14.82 | 14.83 | 1,119,699 | -0.32(-2.11%) |
May 16, 2003 | 15.38 | 15.38 | 15.15 | 15.15 | 474,138 | -0.30(-1.96%) |
May 15, 2003 | 15.45 | 15.48 | 15.37 | 15.45 | 813,020 | +0.06(+0.39%) |
May 14, 2003 | 15.48 | 15.48 | 15.37 | 15.39 | 166,468 | -0.04(-0.24%) |
May 13, 2003 | 15.38 | 15.46 | 15.28 | 15.43 | 170,927 | +0.02(+0.13%) |
May 12, 2003 | 15.21 | 15.41 | 15.21 | 15.41 | 366,627 | +0.16(+1.05%) |
May 09, 2003 | 15.10 | 15.25 | 15.02 | 15.25 | 115,438 | +0.23(+1.53%) |
May 08, 2003 | 14.98 | 15.10 | 14.96 | 15.02 | 304,697 | -0.08(-0.53%) |
May 07, 2003 | 15.16 | 15.19 | 15.07 | 15.10 | 143,182 | -0.10(-0.65%) |
May 06, 2003 | 15.06 | 15.20 | 15.02 | 15.20 | 313,614 | +0.16(+1.07%) |
May 05, 2003 | 15.06 | 15.09 | 14.96 | 15.04 | 250,693 | +0.03(+0.23%) |
May 02, 2003 | 14.64 | 15.01 | 14.64 | 15.00 | 240,289 | +0.37(+2.52%) |
May 01, 2003 | 14.65 | 14.73 | 14.47 | 14.63 | 192,727 | -0.02(-0.15%) |
Apr 30, 2003 | 14.44 | 14.72 | 14.44 | 14.65 | 212,049 | +0.08(+0.57%) |
Apr 29, 2003 | 14.55 | 14.67 | 14.49 | 14.57 | 302,219 | +0.03(+0.24%) |
Apr 28, 2003 | 14.31 | 14.58 | 14.26 | 14.54 | 108,006 | +0.28(+1.98%) |
Apr 25, 2003 | 14.39 | 14.43 | 14.24 | 14.25 | 126,833 | -0.14(-0.95%) |
Apr 24, 2003 | 14.40 | 14.53 | 14.38 | 14.39 | 190,745 | -0.16(-1.07%) |
Apr 23, 2003 | 14.45 | 14.59 | 14.38 | 14.55 | 206,104 | +0.12(+0.85%) |
Apr 22, 2003 | 14.13 | 14.46 | 14.11 | 14.42 | 157,550 | +0.19(+1.36%) |
Apr 21, 2003 | 14.17 | 14.24 | 14.10 | 14.23 | 136,246 | +0.07(+0.50%) |
Apr 17, 2003 | 13.94 | 14.17 | 13.94 | 14.16 | 368,113 | +0.26(+1.84%) |
Apr 16, 2003 | 14.03 | 14.07 | 13.89 | 13.90 | 316,092 | -0.12(-0.88%) |
Apr 15, 2003 | 13.92 | 14.03 | 13.84 | 14.03 | 178,854 | +0.10(+0.71%) |
Apr 14, 2003 | 13.80 | 13.93 | 13.73 | 13.93 | 411,712 | +0.23(+1.65%) |
Apr 11, 2003 | 13.89 | 13.90 | 13.67 | 13.70 | 302,715 | -0.05(-0.37%) |
Apr 10, 2003 | 13.73 | 13.83 | 13.70 | 13.75 | 355,232 | +0.03(+0.19%) |
Apr 09, 2003 | 13.78 | 13.98 | 13.68 | 13.73 | 294,788 | -0.06(-0.42%) |
Apr 08, 2003 | 13.80 | 13.87 | 13.76 | 13.78 | 149,128 | -0.07(-0.50%) |
Apr 07, 2003 | 14.03 | 14.11 | 13.82 | 13.85 | 594,530 | +0.13(+0.93%) |
Apr 04, 2003 | 13.94 | 13.95 | 13.73 | 13.73 | 152,596 | -0.10(-0.73%) |
Apr 03, 2003 | 13.95 | 13.95 | 13.82 | 13.83 | 132,283 | -0.07(-0.48%) |
Apr 02, 2003 | 13.69 | 13.91 | 13.69 | 13.89 | 681,728 | +0.31(+2.27%) |
Apr 01, 2003 | 13.41 | 13.61 | 13.38 | 13.58 | 317,578 | +0.12(+0.87%) |
Mar 31, 2003 | 13.37 | 13.55 | 13.30 | 13.47 | 155,073 | -0.05(-0.40%) |
Mar 28, 2003 | 13.55 | 13.62 | 13.49 | 13.52 | 69,857 | +0.00(+0.03%) |
Mar 27, 2003 | 13.39 | 13.58 | 13.35 | 13.52 | 267,043 | -0.04(-0.27%) |
Mar 26, 2003 | 13.57 | 13.65 | 13.47 | 13.55 | 133,273 | -0.12(-0.87%) |
Mar 25, 2003 | 13.49 | 13.69 | 13.47 | 13.67 | 152,100 | +0.14(+1.00%) |
Mar 24, 2003 | 13.62 | 13.66 | 13.48 | 13.54 | 489,992 | -0.35(-2.54%) |
Mar 21, 2003 | 13.75 | 13.89 | 13.64 | 13.89 | 459,770 | +0.25(+1.80%) |
Mar 20, 2003 | 13.40 | 13.73 | 13.33 | 13.64 | 225,921 | +0.10(+0.72%) |
Mar 19, 2003 | 13.52 | 13.59 | 13.42 | 13.55 | 348,791 | +0.01(+0.07%) |
Mar 18, 2003 | 13.45 | 13.54 | 13.32 | 13.54 | 221,462 | +0.13(+0.96%) |
Mar 17, 2003 | 12.91 | 13.43 | 12.89 | 13.41 | 290,329 | +0.44(+3.39%) |
Mar 14, 2003 | 12.98 | 13.16 | 12.97 | 12.97 | 302,715 | -0.08(-0.63%) |
Mar 13, 2003 | 12.86 | 13.05 | 12.75 | 13.05 | 194,213 | +0.39(+3.04%) |
Mar 12, 2003 | 12.78 | 12.81 | 12.63 | 12.67 | 168,450 | -0.08(-0.62%) |
Mar 11, 2003 | 12.82 | 12.98 | 12.74 | 12.74 | 543,995 | -0.07(-0.58%) |
Mar 10, 2003 | 13.04 | 13.09 | 12.82 | 12.82 | 164,486 | -0.38(-2.86%) |
Mar 07, 2003 | 13.02 | 13.26 | 13.02 | 13.20 | 302,219 | +0.06(+0.43%) |
Mar 06, 2003 | 13.20 | 13.24 | 13.12 | 13.14 | 150,119 | -0.06(-0.46%) |
Mar 05, 2003 | 13.29 | 13.33 | 13.16 | 13.20 | 89,675 | -0.08(-0.62%) |
Mar 04, 2003 | 13.44 | 13.45 | 13.25 | 13.28 | 122,374 | -0.15(-1.11%) |
Mar 03, 2003 | 13.60 | 13.65 | 13.38 | 13.43 | 586,603 | -0.08(-0.63%) |
Feb 28, 2003 | 13.58 | 13.62 | 13.46 | 13.52 | 95,124 | -0.01(-0.09%) |
Feb 27, 2003 | 13.44 | 13.58 | 13.38 | 13.53 | 126,337 | +0.17(+1.30%) |
Feb 26, 2003 | 13.41 | 13.53 | 13.34 | 13.36 | 88,188 | -0.13(-0.94%) |
Feb 25, 2003 | 13.32 | 13.54 | 13.26 | 13.48 | 296,274 | +0.12(+0.89%) |
Feb 24, 2003 | 13.60 | 13.60 | 13.36 | 13.36 | 179,845 | -0.27(-2.00%) |
Feb 21, 2003 | 13.43 | 13.64 | 13.37 | 13.64 | 192,727 | +0.19(+1.44%) |
Feb 20, 2003 | 13.57 | 13.57 | 13.42 | 13.44 | 106,520 | -0.08(-0.63%) |
Feb 19, 2003 | 13.62 | 13.68 | 13.46 | 13.53 | 126,337 | -0.16(-1.19%) |
Feb 18, 2003 | 13.58 | 13.72 | 13.54 | 13.69 | 234,344 | +0.15(+1.09%) |
Feb 14, 2003 | 13.38 | 13.59 | 13.37 | 13.54 | 178,854 | +0.19(+1.39%) |
Feb 13, 2003 | 13.42 | 13.42 | 13.28 | 13.36 | 247,721 | -0.01(-0.09%) |
Feb 12, 2003 | 13.49 | 13.58 | 13.36 | 13.37 | 579,667 | -0.14(-1.03%) |
Feb 11, 2003 | 13.56 | 13.69 | 13.45 | 13.51 | 330,460 | -0.14(-1.01%) |
Feb 10, 2003 | 13.43 | 13.65 | 13.42 | 13.65 | 204,617 | +0.21(+1.59%) |
Feb 07, 2003 | 13.80 | 13.81 | 13.43 | 13.43 | 397,840 | -0.31(-2.23%) |
Feb 06, 2003 | 13.81 | 13.85 | 13.67 | 13.74 | 185,295 | -0.08(-0.60%) |
Feb 05, 2003 | 13.96 | 14.05 | 13.82 | 13.82 | 116,428 | -0.14(-1.00%) |
Feb 04, 2003 | 13.95 | 13.96 | 13.78 | 13.96 | 205,608 | -0.03(-0.19%) |
Feb 03, 2003 | 14.05 | 14.15 | 13.93 | 13.99 | 667,856 | -0.10(-0.72%) |
Jan 31, 2003 | 13.92 | 14.09 | 13.79 | 14.09 | 196,690 | +0.28(+2.05%) |
Jan 30, 2003 | 14.15 | 14.17 | 13.80 | 13.81 | 3,963,538 | -0.31(-2.17%) |
Jan 29, 2003 | 13.89 | 14.20 | 13.83 | 14.11 | 204,122 | +0.19(+1.33%) |
Jan 28, 2003 | 13.93 | 14.10 | 13.81 | 13.93 | 463,238 | +0.06(+0.41%) |
Jan 27, 2003 | 14.00 | 14.12 | 13.87 | 13.87 | 710,959 | -0.26(-1.83%) |
Jan 24, 2003 | 14.61 | 14.61 | 14.13 | 14.13 | 307,174 | -0.34(-2.32%) |
Jan 23, 2003 | 14.52 | 14.54 | 14.32 | 14.46 | 112,960 | +0.18(+1.24%) |
Jan 22, 2003 | 14.41 | 14.51 | 14.29 | 14.29 | 605,925 | -0.15(-1.01%) |
Jan 21, 2003 | 14.63 | 14.70 | 14.41 | 14.43 | 152,100 | -0.20(-1.38%) |
Jan 17, 2003 | 14.76 | 14.82 | 14.59 | 14.63 | 321,046 | -0.24(-1.60%) |
Jan 16, 2003 | 14.94 | 15.06 | 14.81 | 14.87 | 116,924 | -0.03(-0.18%) |
Jan 15, 2003 | 15.02 | 15.02 | 14.83 | 14.90 | 322,532 | -0.09(-0.59%) |
Jan 14, 2003 | 15.05 | 15.05 | 14.89 | 14.99 | 3,939,757 | -0.00(-0.01%) |
Jan 13, 2003 | 15.03 | 15.14 | 14.88 | 14.99 | 239,794 | -0.02(-0.12%) |
Jan 10, 2003 | 14.92 | 15.10 | 14.90 | 15.01 | 162,505 | +0.06(+0.38%) |
Jan 09, 2003 | 14.84 | 15.09 | 14.84 | 14.95 | 3,714,826 | +0.20(+1.33%) |
Jan 08, 2003 | 14.91 | 14.95 | 14.75 | 14.75 | 138,723 | -0.18(-1.22%) |
Jan 07, 2003 | 15.15 | 15.15 | 14.84 | 14.94 | 309,651 | -0.20(-1.33%) |
Jan 06, 2003 | 14.94 | 15.21 | 14.92 | 15.14 | 218,985 | +0.24(+1.63%) |
Jan 03, 2003 | 15.05 | 15.05 | 14.90 | 14.90 | 3,499,804 | -0.18(-1.20%) |