Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 20.20 | 20.26 | 20.11 | 20.17 | 336,514 | +0.02(+0.11%) |
Dec 30, 2003 | 20.39 | 20.39 | 20.12 | 20.14 | 657,504 | -0.12(-0.60%) |
Dec 29, 2003 | 20.01 | 20.26 | 20.08 | 20.26 | 324,970 | +0.26(+1.28%) |
Dec 26, 2003 | 20.14 | 20.14 | 19.99 | 20.01 | 124,866 | -0.04(-0.19%) |
Dec 24, 2003 | 20.35 | 20.35 | 19.99 | 20.05 | 351,642 | -0.08(-0.37%) |
Dec 23, 2003 | 20.12 | 20.17 | 20.05 | 20.12 | 265,655 | +0.05(+0.23%) |
Dec 22, 2003 | 19.99 | 20.11 | 19.90 | 20.08 | 1,245,210 | +0.12(+0.60%) |
Dec 19, 2003 | 20.04 | 20.04 | 19.87 | 19.96 | 619,818 | -0.08(-0.41%) |
Dec 18, 2003 | 19.96 | 20.05 | 19.88 | 20.04 | 577,887 | +0.23(+1.14%) |
Dec 17, 2003 | 19.79 | 19.83 | 19.65 | 19.81 | 624,595 | +0.02(+0.11%) |
Dec 16, 2003 | 19.67 | 19.82 | 19.63 | 19.79 | 631,230 | +0.15(+0.77%) |
Dec 15, 2003 | 19.91 | 19.91 | 19.64 | 19.64 | 553,205 | -0.01(-0.04%) |
Dec 12, 2003 | 19.56 | 19.66 | 19.55 | 19.65 | 2,372,190 | +0.03(+0.15%) |
Dec 11, 2003 | 19.36 | 19.65 | 19.36 | 19.62 | 528,922 | +0.30(+1.56%) |
Dec 10, 2003 | 19.37 | 19.40 | 19.22 | 19.32 | 303,739 | -0.04(-0.19%) |
Dec 09, 2003 | 19.38 | 19.48 | 19.30 | 19.35 | 198,909 | +0.00(+0.00%) |
Dec 08, 2003 | 19.25 | 19.36 | 19.19 | 19.35 | 241,372 | +0.17(+0.90%) |
Dec 05, 2003 | 19.24 | 19.34 | 19.21 | 19.18 | 747,604 | -0.14(-0.74%) |
Dec 04, 2003 | 19.28 | 19.35 | 19.23 | 19.32 | 235,401 | +0.07(+0.35%) |
Dec 03, 2003 | 19.32 | 19.41 | 19.24 | 19.25 | 585,450 | +0.01(+0.04%) |
Dec 02, 2003 | 19.44 | 19.44 | 19.17 | 19.25 | 266,186 | -0.04(-0.20%) |
Dec 01, 2003 | 19.14 | 19.28 | 19.11 | 19.28 | 433,780 | +0.28(+1.47%) |
Nov 28, 2003 | 19.04 | 19.04 | 18.95 | 19.01 | 175,821 | +0.02(+0.12%) |
Nov 26, 2003 | 19.07 | 19.07 | 18.83 | 18.98 | 222,927 | +0.00(+0.00%) |
Nov 25, 2003 | 18.86 | 19.03 | 18.84 | 18.98 | 285,161 | +0.18(+0.96%) |
Nov 24, 2003 | 18.69 | 18.81 | 18.69 | 18.80 | 72,186 | +0.22(+1.18%) |
Nov 21, 2003 | 18.59 | 18.69 | 18.51 | 18.58 | 52,414 | -0.01(-0.04%) |
Nov 20, 2003 | 18.55 | 18.83 | 18.55 | 18.59 | 586,114 | -0.14(-0.72%) |
Nov 19, 2003 | 18.63 | 18.80 | 18.57 | 18.73 | 123,141 | +0.17(+0.89%) |
Nov 18, 2003 | 18.73 | 18.76 | 18.52 | 18.56 | 161,091 | -0.09(-0.49%) |
Nov 17, 2003 | 18.54 | 18.65 | 18.47 | 18.65 | 158,570 | -0.05(-0.28%) |
Nov 14, 2003 | 18.93 | 18.93 | 18.67 | 18.70 | 99,255 | -0.14(-0.76%) |
Nov 13, 2003 | 18.70 | 18.88 | 18.70 | 18.85 | 2,318,448 | -0.01(-0.04%) |
Nov 12, 2003 | 18.65 | 18.89 | 18.64 | 18.86 | 996,938 | +0.30(+1.63%) |
Nov 11, 2003 | 18.59 | 18.64 | 18.53 | 18.55 | 213,108 | -0.07(-0.36%) |
Nov 10, 2003 | 18.76 | 18.76 | 18.61 | 18.62 | 919,046 | -0.17(-0.92%) |
Nov 07, 2003 | 18.87 | 18.95 | 18.80 | 18.80 | 361,196 | -0.07(-0.36%) |
Nov 06, 2003 | 18.73 | 18.88 | 18.65 | 18.86 | 221,998 | +0.14(+0.72%) |
Nov 05, 2003 | 18.73 | 18.73 | 18.67 | 18.73 | 82,403 | -0.04(-0.20%) |
Nov 04, 2003 | 18.73 | 18.83 | 18.73 | 18.76 | 42,727 | -0.03(-0.16%) |
Nov 03, 2003 | 18.73 | 18.83 | 18.70 | 18.80 | 155,412 | +0.14(+0.77%) |
Oct 31, 2003 | 18.69 | 18.74 | 18.61 | 18.65 | 855,883 | -0.04(-0.20%) |
Oct 30, 2003 | 18.73 | 18.74 | 18.67 | 18.69 | 205,279 | +0.23(+1.22%) |
Oct 29, 2003 | 18.37 | 18.52 | 18.34 | 18.46 | 177,811 | +0.12(+0.66%) |
Oct 28, 2003 | 18.18 | 18.34 | 18.18 | 18.34 | 89,967 | +0.21(+1.16%) |
Oct 27, 2003 | 18.09 | 18.24 | 18.09 | 18.13 | 201,165 | +0.01(+0.04%) |
Oct 24, 2003 | 17.92 | 18.16 | 17.90 | 18.12 | 373,669 | +0.01(+0.04%) |
Oct 23, 2003 | 18.08 | 18.18 | 17.97 | 18.12 | 220,539 | +0.05(+0.25%) |
Oct 22, 2003 | 18.12 | 18.27 | 18.05 | 18.07 | 271,228 | -0.21(-1.15%) |
Oct 21, 2003 | 18.43 | 18.43 | 18.27 | 18.28 | 93,019 | -0.03(-0.16%) |
Oct 20, 2003 | 18.27 | 18.34 | 18.22 | 18.31 | 221,733 | +0.05(+0.25%) |
Oct 17, 2003 | 18.46 | 18.46 | 18.18 | 18.27 | 398,350 | -0.12(-0.66%) |
Oct 16, 2003 | 18.09 | 18.39 | 18.09 | 18.39 | 555,992 | +0.00(+0.00%) |
Oct 15, 2003 | 18.58 | 18.58 | 18.26 | 18.39 | 205,942 | +0.03(+0.16%) |
Oct 14, 2003 | 18.31 | 18.40 | 18.15 | 18.36 | 225,979 | +0.09(+0.50%) |
Oct 13, 2003 | 18.44 | 18.44 | 18.19 | 18.27 | 190,948 | +0.08(+0.41%) |
Oct 10, 2003 | 18.45 | 18.45 | 18.12 | 18.19 | 90,099 | -0.11(-0.58%) |
Oct 09, 2003 | 18.37 | 18.46 | 18.26 | 18.30 | 203,819 | +0.12(+0.66%) |
Oct 08, 2003 | 18.15 | 18.27 | 18.09 | 18.18 | 308,383 | -0.08(-0.45%) |
Oct 07, 2003 | 18.06 | 18.26 | 18.06 | 18.26 | 115,312 | +0.09(+0.50%) |
Oct 06, 2003 | 18.18 | 18.26 | 18.14 | 18.17 | 131,500 | +0.01(+0.04%) |
Oct 03, 2003 | 18.02 | 18.35 | 18.02 | 18.16 | 268,707 | +0.18(+1.01%) |
Oct 02, 2003 | 17.88 | 17.99 | 17.88 | 17.98 | 93,417 | +0.08(+0.46%) |
Oct 01, 2003 | 17.64 | 18.46 | 17.64 | 17.90 | 42,329 | +0.35(+1.98%) |
Sep 30, 2003 | 17.79 | 17.79 | 17.37 | 17.55 | 335,851 | -0.16(-0.89%) |
Sep 29, 2003 | 17.67 | 17.79 | 17.60 | 17.71 | 942,002 | +0.17(+0.99%) |
Sep 26, 2003 | 17.58 | 17.67 | 17.50 | 17.54 | 230,889 | -0.28(-1.57%) |
Sep 25, 2003 | 17.80 | 17.90 | 17.67 | 17.82 | 134,420 | -0.05(-0.25%) |
Sep 24, 2003 | 18.20 | 18.24 | 17.86 | 17.86 | 271,494 | -0.35(-1.94%) |
Sep 23, 2003 | 18.05 | 18.05 | 18.05 | 18.21 | 672,100 | +0.07(+0.37%) |
Sep 22, 2003 | 18.18 | 18.24 | 18.09 | 18.15 | 249,997 | -0.24(-1.31%) |
Sep 19, 2003 | 18.47 | 18.56 | 18.28 | 18.39 | 140,391 | -0.14(-0.77%) |
Sep 18, 2003 | 18.36 | 18.56 | 18.35 | 18.53 | 1,005,828 | +0.22(+1.19%) |
Sep 17, 2003 | 18.50 | 18.50 | 18.29 | 18.31 | 316,345 | -0.08(-0.41%) |
Sep 16, 2003 | 18.15 | 18.43 | 18.21 | 18.39 | 48,433 | +0.23(+1.29%) |
Sep 15, 2003 | 18.27 | 18.27 | 18.09 | 18.15 | 360,399 | +0.02(+0.12%) |
Sep 12, 2003 | 18.14 | 18.20 | 17.94 | 18.13 | 2,175,801 | -0.01(-0.04%) |
Sep 11, 2003 | 17.99 | 18.21 | 17.90 | 18.14 | 644,102 | +0.15(+0.84%) |
Sep 10, 2003 | 18.04 | 18.16 | 17.95 | 17.99 | 77,626 | -0.21(-1.16%) |
Sep 09, 2003 | 18.43 | 18.46 | 18.17 | 18.20 | 407,904 | -0.20(-1.07%) |
Sep 08, 2003 | 18.46 | 18.50 | 18.32 | 18.40 | 2,085,834 | +0.09(+0.49%) |
Sep 05, 2003 | 18.53 | 18.53 | 18.21 | 18.31 | 749,992 | -0.20(-1.10%) |
Sep 04, 2003 | 18.49 | 18.55 | 18.37 | 18.51 | 2,583,706 | -0.02(-0.08%) |
Sep 03, 2003 | 18.52 | 18.57 | 18.40 | 18.52 | 1,006,094 | +0.15(+0.82%) |
Sep 02, 2003 | 18.39 | 18.45 | 18.06 | 18.37 | 1,102,298 | +0.26(+1.46%) |
Aug 29, 2003 | 17.99 | 18.18 | 17.99 | 18.11 | 181,128 | -0.01(-0.04%) |
Aug 28, 2003 | 18.12 | 18.12 | 17.88 | 18.12 | 158,039 | +0.14(+0.80%) |
Aug 27, 2003 | 17.86 | 17.99 | 17.84 | 17.97 | 381,100 | -0.02(-0.08%) |
Aug 26, 2003 | 17.73 | 18.00 | 17.73 | 17.99 | 485,265 | +0.11(+0.59%) |
Aug 25, 2003 | 17.90 | 18.03 | 17.82 | 17.88 | 1,274,536 | -0.17(-0.92%) |
Aug 22, 2003 | 18.35 | 18.39 | 17.98 | 18.05 | 702,885 | -0.17(-0.95%) |
Aug 21, 2003 | 18.16 | 18.24 | 18.06 | 18.22 | 598,720 | +0.21(+1.17%) |
Aug 20, 2003 | 18.11 | 18.11 | 17.92 | 18.01 | 3,523,187 | -0.11(-0.58%) |
Aug 19, 2003 | 18.12 | 18.12 | 17.92 | 18.12 | 1,194,255 | +0.11(+0.59%) |
Aug 18, 2003 | 17.79 | 18.01 | 17.67 | 18.01 | 660,954 | +0.26(+1.49%) |
Aug 15, 2003 | 17.63 | 17.75 | 17.55 | 17.75 | 68,603 | +0.17(+0.94%) |
Aug 14, 2003 | 17.33 | 17.65 | 17.33 | 17.58 | 355,622 | +0.20(+1.17%) |
Aug 13, 2003 | 17.60 | 17.70 | 17.33 | 17.38 | 711,378 | -0.06(-0.35%) |
Aug 12, 2003 | 17.37 | 17.44 | 17.20 | 17.44 | 309,975 | +0.17(+0.96%) |
Aug 11, 2003 | 17.26 | 17.31 | 17.10 | 17.27 | 236,993 | +0.14(+0.79%) |
Aug 08, 2003 | 17.26 | 17.26 | 17.04 | 17.14 | 278,394 | +0.02(+0.13%) |
Aug 07, 2003 | 16.88 | 17.13 | 16.88 | 17.11 | 1,399,402 | +0.11(+0.62%) |
Aug 06, 2003 | 16.96 | 17.11 | 16.87 | 17.01 | 226,643 | -0.03(-0.18%) |
Aug 05, 2003 | 17.41 | 17.45 | 16.99 | 17.04 | 1,048,025 | -0.29(-1.70%) |
Aug 04, 2003 | 17.41 | 17.41 | 17.07 | 17.33 | 250,793 | +0.04(+0.22%) |
Aug 01, 2003 | 17.45 | 17.45 | 17.26 | 17.30 | 236,197 | -0.14(-0.78%) |
Jul 31, 2003 | 17.41 | 17.67 | 17.36 | 17.43 | 585,981 | +0.16(+0.92%) |
Jul 30, 2003 | 17.41 | 17.41 | 17.19 | 17.27 | 36,623 | +0.00(+0.00%) |
Jul 29, 2003 | 17.53 | 17.53 | 17.20 | 17.27 | 1,578,540 | -0.24(-1.38%) |
Jul 28, 2003 | 17.63 | 17.63 | 17.37 | 17.51 | 1,531,036 | +0.02(+0.09%) |
Jul 25, 2003 | 17.11 | 17.50 | 17.11 | 17.50 | 415,070 | +0.38(+2.25%) |
Jul 24, 2003 | 17.26 | 17.37 | 17.08 | 17.11 | 219,345 | +0.00(+0.00%) |
Jul 23, 2003 | 17.30 | 17.30 | 16.96 | 17.11 | 323,776 | -0.05(-0.31%) |
Jul 22, 2003 | 17.18 | 17.21 | 16.93 | 17.17 | 889,455 | +0.21(+1.24%) |
Jul 21, 2003 | 17.18 | 17.18 | 16.94 | 16.96 | 272,290 | -0.08(-0.44%) |
Jul 18, 2003 | 16.81 | 17.14 | 16.81 | 17.03 | 5,576,113 | +0.23(+1.35%) |
Jul 17, 2003 | 16.71 | 16.92 | 16.06 | 16.81 | 1,682,573 | -0.05(-0.27%) |
Jul 16, 2003 | 17.05 | 17.05 | 16.78 | 16.85 | 66,480 | -0.04(-0.22%) |
Jul 15, 2003 | 17.00 | 17.17 | 16.86 | 16.89 | 676,346 | -0.11(-0.62%) |
Jul 14, 2003 | 17.18 | 17.33 | 16.99 | 16.99 | 95,673 | -0.06(-0.35%) |
Jul 11, 2003 | 17.05 | 17.13 | 16.93 | 17.05 | 734,865 | +0.17(+1.03%) |
Jul 10, 2003 | 16.99 | 17.08 | 16.86 | 16.88 | 133,225 | -0.23(-1.32%) |
Jul 09, 2003 | 17.30 | 17.30 | 17.05 | 17.11 | 30,121 | -0.19(-1.09%) |
Jul 08, 2003 | 17.14 | 17.30 | 17.10 | 17.30 | 182,721 | +0.13(+0.75%) |
Jul 07, 2003 | 17.17 | 17.28 | 17.05 | 17.17 | 674,091 | +0.23(+1.33%) |
Jul 03, 2003 | 16.96 | 17.05 | 16.86 | 16.94 | 13,932 | -0.02(-0.09%) |
Jul 02, 2003 | 17.03 | 17.03 | 16.83 | 16.96 | 529,055 | +0.05(+0.27%) |
Jul 01, 2003 | 16.75 | 16.91 | 16.58 | 16.91 | 79,086 | +0.04(+0.22%) |
Jun 30, 2003 | 16.77 | 16.96 | 16.23 | 16.87 | 56,528 | +0.03(+0.18%) |
Jun 27, 2003 | 17.07 | 17.07 | 16.78 | 16.84 | 55,997 | -0.17(-0.97%) |
Jun 26, 2003 | 16.88 | 17.04 | 16.78 | 17.01 | 77,228 | +0.20(+1.21%) |
Jun 25, 2003 | 17.14 | 17.14 | 16.81 | 16.81 | 87,446 | -0.26(-1.55%) |
Jun 24, 2003 | 17.05 | 17.14 | 16.98 | 17.07 | 59,182 | +0.01(+0.04%) |
Jun 23, 2003 | 17.33 | 17.33 | 16.99 | 17.06 | 645,561 | -0.21(-1.22%) |
Jun 20, 2003 | 17.41 | 17.41 | 17.20 | 17.27 | 121,283 | +0.05(+0.26%) |
Jun 19, 2003 | 17.63 | 17.63 | 17.18 | 17.23 | 118,894 | -0.32(-1.85%) |
Jun 18, 2003 | 17.51 | 17.67 | 17.47 | 17.55 | 53,608 | -0.09(-0.51%) |
Jun 17, 2003 | 17.78 | 17.78 | 17.51 | 17.64 | 2,044,300 | +0.01(+0.04%) |
Jun 16, 2003 | 17.11 | 17.63 | 17.11 | 17.63 | 82,138 | +0.41(+2.41%) |
Jun 13, 2003 | 17.49 | 17.49 | 17.16 | 17.22 | 42,860 | -0.19(-1.08%) |
Jun 12, 2003 | 17.52 | 17.55 | 17.33 | 17.41 | 118,098 | +0.05(+0.26%) |
Jun 11, 2003 | 17.14 | 17.43 | 17.06 | 17.36 | 651,798 | +0.34(+1.99%) |
Jun 10, 2003 | 16.77 | 17.11 | 16.77 | 17.02 | 141,983 | +0.09(+0.53%) |
Jun 09, 2003 | 17.16 | 17.16 | 16.90 | 16.93 | 104,563 | -0.23(-1.32%) |
Jun 06, 2003 | 17.03 | 17.39 | 17.03 | 17.16 | 1,064,347 | +0.14(+0.84%) |
Jun 05, 2003 | 16.95 | 17.06 | 16.80 | 17.02 | 96,336 | +0.05(+0.27%) |
Jun 04, 2003 | 16.88 | 17.01 | 16.70 | 16.97 | 795,905 | +0.22(+1.30%) |
Jun 03, 2003 | 16.80 | 16.81 | 16.61 | 16.75 | 130,970 | +0.02(+0.14%) |
Jun 02, 2003 | 16.73 | 16.89 | 16.62 | 16.73 | 414,804 | +0.17(+1.00%) |
May 30, 2003 | 16.19 | 16.57 | 16.19 | 16.56 | 1,764,977 | +0.38(+2.33%) |
May 29, 2003 | 16.25 | 16.46 | 16.13 | 16.19 | 452,623 | -0.18(-1.11%) |
May 28, 2003 | 16.71 | 16.71 | 16.31 | 16.37 | 132,429 | -0.06(-0.37%) |
May 27, 2003 | 16.09 | 16.43 | 15.92 | 16.43 | 241,505 | +0.39(+2.44%) |
May 23, 2003 | 16.01 | 16.13 | 15.91 | 16.04 | 69,001 | +0.06(+0.38%) |
May 22, 2003 | 15.93 | 16.05 | 15.85 | 15.98 | 2,025,723 | +0.12(+0.76%) |
May 21, 2003 | 15.95 | 15.95 | 15.71 | 15.86 | 141,983 | -0.09(-0.57%) |
May 20, 2003 | 16.04 | 16.04 | 15.73 | 15.95 | 326,960 | +0.09(+0.57%) |
May 19, 2003 | 16.28 | 16.28 | 15.86 | 15.86 | 442,272 | -0.42(-2.59%) |
May 16, 2003 | 16.20 | 16.36 | 16.16 | 16.28 | 71,389 | -0.08(-0.46%) |
May 15, 2003 | 16.28 | 16.37 | 16.20 | 16.35 | 202,890 | +0.17(+1.07%) |
May 14, 2003 | 16.20 | 16.29 | 16.07 | 16.18 | 95,673 | -0.05(-0.33%) |
May 13, 2003 | 16.35 | 16.35 | 16.15 | 16.23 | 513,264 | -0.05(-0.32%) |
May 12, 2003 | 15.97 | 16.32 | 15.97 | 16.29 | 48,301 | +0.12(+0.75%) |
May 09, 2003 | 16.01 | 16.16 | 15.87 | 16.16 | 18,311 | +0.24(+1.51%) |
May 08, 2003 | 15.79 | 16.04 | 15.79 | 15.92 | 28,662 | -0.15(-0.94%) |
May 07, 2003 | 16.14 | 16.20 | 15.98 | 16.07 | 81,607 | -0.02(-0.14%) |
May 06, 2003 | 16.09 | 16.25 | 16.02 | 16.10 | 430,462 | +0.05(+0.28%) |
May 05, 2003 | 16.05 | 16.19 | 15.95 | 16.05 | 44,718 | -0.05(-0.33%) |
May 02, 2003 | 15.81 | 16.20 | 15.81 | 16.10 | 540,334 | +0.22(+1.38%) |
May 01, 2003 | 16.13 | 16.13 | 15.71 | 15.89 | 45,514 | -0.24(-1.50%) |
Apr 30, 2003 | 15.94 | 16.13 | 15.79 | 16.13 | 86,782 | +0.17(+1.09%) |
Apr 29, 2003 | 16.03 | 16.09 | 15.83 | 15.95 | 431,259 | +0.05(+0.28%) |
Apr 28, 2003 | 15.63 | 15.99 | 15.63 | 15.91 | 190,815 | +0.28(+1.78%) |
Apr 25, 2003 | 15.60 | 15.76 | 15.52 | 15.63 | 139,993 | -0.12(-0.77%) |
Apr 24, 2003 | 15.83 | 15.83 | 15.64 | 15.75 | 47,239 | -0.15(-0.95%) |
Apr 23, 2003 | 15.75 | 15.92 | 15.75 | 15.90 | 105,757 | +0.13(+0.81%) |
Apr 22, 2003 | 15.26 | 15.79 | 15.26 | 15.77 | 95,407 | +0.46(+3.00%) |
Apr 21, 2003 | 15.44 | 15.51 | 15.31 | 15.31 | 101,909 | -0.14(-0.88%) |
Apr 17, 2003 | 15.20 | 15.45 | 15.17 | 15.45 | 175,290 | +0.25(+1.64%) |
Apr 16, 2003 | 15.41 | 15.49 | 15.15 | 15.20 | 449,438 | -0.21(-1.37%) |
Apr 15, 2003 | 15.40 | 15.42 | 15.17 | 15.41 | 709,653 | +0.13(+0.84%) |
Apr 14, 2003 | 15.16 | 15.28 | 15.01 | 15.28 | 159,234 | +0.26(+1.71%) |
Apr 11, 2003 | 15.06 | 15.25 | 14.96 | 15.03 | 239,647 | +0.02(+0.15%) |
Apr 10, 2003 | 15.11 | 15.11 | 14.85 | 15.00 | 508,354 | +0.02(+0.15%) |
Apr 09, 2003 | 15.15 | 15.30 | 14.95 | 14.98 | 263,797 | -0.18(-1.19%) |
Apr 08, 2003 | 15.18 | 15.30 | 15.07 | 15.16 | 237,524 | -0.06(-0.40%) |
Apr 07, 2003 | 15.49 | 15.58 | 15.20 | 15.22 | 132,960 | +0.11(+0.75%) |
Apr 04, 2003 | 15.22 | 15.22 | 14.97 | 15.11 | 105,094 | +0.04(+0.25%) |
Apr 03, 2003 | 15.34 | 15.34 | 15.03 | 15.07 | 329,216 | -0.02(-0.10%) |
Apr 02, 2003 | 14.89 | 15.18 | 14.89 | 15.09 | 489,777 | +0.33(+2.25%) |
Apr 01, 2003 | 14.66 | 14.80 | 14.47 | 14.76 | 125,131 | +0.20(+1.40%) |
Mar 31, 2003 | 14.47 | 14.68 | 14.39 | 14.55 | 225,183 | -0.23(-1.58%) |
Mar 28, 2003 | 14.85 | 14.88 | 14.70 | 14.79 | 189,754 | -0.17(-1.11%) |
Mar 27, 2003 | 14.80 | 14.96 | 14.64 | 14.95 | 1,095,530 | -0.04(-0.25%) |
Mar 26, 2003 | 14.88 | 15.05 | 14.81 | 14.99 | 1,185,498 | +0.00(+0.00%) |
Mar 25, 2003 | 15.00 | 15.13 | 14.79 | 14.99 | 159,499 | +0.03(+0.20%) |
Mar 24, 2003 | 14.96 | 15.11 | 14.85 | 14.96 | 445,324 | -0.55(-3.55%) |
Mar 21, 2003 | 15.19 | 15.51 | 15.01 | 15.51 | 238,187 | +0.47(+3.11%) |
Mar 20, 2003 | 15.07 | 15.15 | 14.81 | 15.04 | 1,685,095 | -0.01(-0.05%) |
Mar 19, 2003 | 15.06 | 15.09 | 14.80 | 15.05 | 104,696 | +0.09(+0.60%) |
Mar 18, 2003 | 14.91 | 15.00 | 14.73 | 14.96 | 831,998 | +0.20(+1.33%) |
Mar 17, 2003 | 14.05 | 14.85 | 14.05 | 14.76 | 498,137 | +0.41(+2.84%) |
Mar 14, 2003 | 14.24 | 14.39 | 14.07 | 14.36 | 688,156 | +0.23(+1.60%) |
Mar 13, 2003 | 13.88 | 14.16 | 13.79 | 14.13 | 1,229,287 | +0.40(+2.91%) |
Mar 12, 2003 | 13.53 | 13.73 | 13.45 | 13.73 | 103,104 | +0.16(+1.17%) |
Mar 11, 2003 | 13.90 | 13.93 | 13.56 | 13.57 | 52,149 | -0.26(-1.85%) |
Mar 10, 2003 | 14.24 | 14.24 | 13.83 | 13.83 | 192,009 | -0.36(-2.55%) |
Mar 07, 2003 | 13.83 | 14.28 | 13.83 | 14.19 | 1,753,300 | +0.05(+0.37%) |
Mar 06, 2003 | 14.17 | 14.19 | 13.45 | 14.14 | 764,721 | -0.11(-0.74%) |
Mar 05, 2003 | 14.28 | 14.28 | 14.02 | 14.24 | 1,129,766 | +0.11(+0.80%) |
Mar 04, 2003 | 14.24 | 14.39 | 14.13 | 14.13 | 35,164 | -0.26(-1.83%) |
Mar 03, 2003 | 14.61 | 14.62 | 14.33 | 14.39 | 206,340 | -0.06(-0.42%) |
Feb 28, 2003 | 14.42 | 14.62 | 14.36 | 14.45 | 51,618 | +0.04(+0.26%) |
Feb 27, 2003 | 14.43 | 14.50 | 14.17 | 14.42 | 100,848 | +0.10(+0.68%) |
Feb 26, 2003 | 14.47 | 14.51 | 14.24 | 14.32 | 437,761 | -0.11(-0.78%) |
Feb 25, 2003 | 14.05 | 14.43 | 14.02 | 14.43 | 373,536 | +0.23(+1.59%) |
Feb 24, 2003 | 14.62 | 14.62 | 14.21 | 14.21 | 137,074 | -0.49(-3.33%) |
Feb 21, 2003 | 14.32 | 14.70 | 14.32 | 14.70 | 235,533 | +0.23(+1.56%) |
Feb 20, 2003 | 14.62 | 14.66 | 14.32 | 14.47 | 184,048 | -0.08(-0.52%) |
Feb 19, 2003 | 14.58 | 14.62 | 14.39 | 14.54 | 69,797 | +0.07(+0.47%) |
Feb 18, 2003 | 14.51 | 14.66 | 14.36 | 14.48 | 89,303 | +0.16(+1.11%) |
Feb 14, 2003 | 14.01 | 14.32 | 14.01 | 14.32 | 102,971 | +0.32(+2.32%) |
Feb 13, 2003 | 14.21 | 14.21 | 13.83 | 13.99 | 57,987 | -0.18(-1.28%) |
Feb 12, 2003 | 14.32 | 14.33 | 14.13 | 14.18 | 177,280 | -0.12(-0.84%) |
Feb 11, 2003 | 14.60 | 14.60 | 14.28 | 14.30 | 161,091 | -0.15(-1.04%) |
Feb 10, 2003 | 14.54 | 14.54 | 14.24 | 14.45 | 38,348 | +0.02(+0.10%) |
Feb 07, 2003 | 14.66 | 14.66 | 14.33 | 14.43 | 24,283 | -0.14(-0.98%) |
Feb 06, 2003 | 14.73 | 14.73 | 14.39 | 14.57 | 72,318 | -0.12(-0.82%) |
Feb 05, 2003 | 14.81 | 14.89 | 14.54 | 14.70 | 222,795 | +0.01(+0.10%) |
Feb 04, 2003 | 14.64 | 14.68 | 14.48 | 14.68 | 122,875 | -0.13(-0.87%) |
Feb 03, 2003 | 14.83 | 14.90 | 14.71 | 14.81 | 52,281 | +0.13(+0.87%) |
Jan 31, 2003 | 14.54 | 14.83 | 14.51 | 14.68 | 76,565 | +0.24(+1.67%) |
Jan 30, 2003 | 14.81 | 14.81 | 14.44 | 14.44 | 125,794 | -0.26(-1.74%) |
Jan 29, 2003 | 14.68 | 14.92 | 14.43 | 14.70 | 37,154 | +0.01(+0.10%) |
Jan 28, 2003 | 14.47 | 14.81 | 14.47 | 14.68 | 290,336 | +0.09(+0.62%) |
Jan 27, 2003 | 14.58 | 14.77 | 14.47 | 14.59 | 101,644 | -0.11(-0.77%) |
Jan 24, 2003 | 15.03 | 15.03 | 14.67 | 14.70 | 86,251 | -0.47(-3.08%) |
Jan 23, 2003 | 15.07 | 15.20 | 14.88 | 15.17 | 178,342 | +0.27(+1.82%) |
Jan 22, 2003 | 15.03 | 15.19 | 14.85 | 14.90 | 139,727 | -0.29(-1.89%) |
Jan 21, 2003 | 15.52 | 15.68 | 15.18 | 15.19 | 89,038 | -0.38(-2.47%) |
Jan 17, 2003 | 15.45 | 15.69 | 15.45 | 15.57 | 44,187 | -0.11(-0.72%) |
Jan 16, 2003 | 15.77 | 15.94 | 15.64 | 15.68 | 190,284 | -0.09(-0.57%) |
Jan 15, 2003 | 16.09 | 16.09 | 15.64 | 15.77 | 116,771 | -0.23(-1.41%) |
Jan 14, 2003 | 16.01 | 16.01 | 15.83 | 16.00 | 474,915 | +0.03(+0.19%) |
Jan 13, 2003 | 16.05 | 16.05 | 15.81 | 15.97 | 135,216 | -0.03(-0.19%) |
Jan 10, 2003 | 15.90 | 16.10 | 15.81 | 16.00 | 131,898 | -0.03(-0.19%) |
Jan 09, 2003 | 15.83 | 16.04 | 15.83 | 16.03 | 235,533 | +0.20(+1.29%) |
Jan 08, 2003 | 15.98 | 15.99 | 15.69 | 15.83 | 55,466 | -0.20(-1.22%) |
Jan 07, 2003 | 16.13 | 16.16 | 15.90 | 16.02 | 82,934 | -0.09(-0.56%) |
Jan 06, 2003 | 16.05 | 16.25 | 16.01 | 16.11 | 102,042 | +0.14(+0.90%) |
Jan 03, 2003 | 16.01 | 16.01 | 15.80 | 15.97 | 93,815 | +0.05(+0.33%) |