Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 21.49 | 21.62 | 21.32 | 21.61 | 286,311 | -0.45(-2.04%) |
Feb 26, 2004 | 21.72 | 22.13 | 21.68 | 22.06 | 243,988 | -0.51(-2.24%) |
Feb 25, 2004 | 22.48 | 22.61 | 22.48 | 22.57 | 95,068 | +0.06(+0.25%) |
Feb 24, 2004 | 22.19 | 22.59 | 22.18 | 22.51 | 160,448 | +0.03(+0.14%) |
Feb 23, 2004 | 22.51 | 22.52 | 22.33 | 22.48 | 89,541 | -0.03(-0.14%) |
Feb 20, 2004 | 22.87 | 22.87 | 22.42 | 22.51 | 122,547 | -0.51(-2.23%) |
Feb 19, 2004 | 22.80 | 23.24 | 22.80 | 23.02 | 174,661 | +0.57(+2.54%) |
Feb 18, 2004 | 22.67 | 22.67 | 22.45 | 22.45 | 112,282 | -0.24(-1.06%) |
Feb 17, 2004 | 22.48 | 22.75 | 22.45 | 22.69 | 108,018 | +0.64(+2.90%) |
Feb 13, 2004 | 22.30 | 22.30 | 21.95 | 22.06 | 129,179 | -0.01(-0.03%) |
Feb 12, 2004 | 22.04 | 22.13 | 21.99 | 22.06 | 127,284 | -0.41(-1.83%) |
Feb 11, 2004 | 21.86 | 22.48 | 21.81 | 22.47 | 107,860 | +0.47(+2.16%) |
Feb 10, 2004 | 21.94 | 22.07 | 21.83 | 22.00 | 83,856 | -0.03(-0.14%) |
Feb 09, 2004 | 21.79 | 22.13 | 21.76 | 22.03 | 74,538 | +0.31(+1.43%) |
Feb 06, 2004 | 21.53 | 21.73 | 21.53 | 21.72 | 102,806 | +0.32(+1.48%) |
Feb 05, 2004 | 21.53 | 21.55 | 21.33 | 21.40 | 77,697 | +0.14(+0.66%) |
Feb 04, 2004 | 21.24 | 21.40 | 21.12 | 21.26 | 163,922 | -0.29(-1.32%) |
Feb 03, 2004 | 21.40 | 21.59 | 21.36 | 21.55 | 53,061 | +0.04(+0.21%) |
Feb 02, 2004 | 21.50 | 21.64 | 21.27 | 21.50 | 85,435 | -0.07(-0.32%) |
Jan 30, 2004 | 21.66 | 21.67 | 21.47 | 21.57 | 107,544 | -0.04(-0.20%) |
Jan 29, 2004 | 21.76 | 21.76 | 21.42 | 21.62 | 122,705 | -0.22(-1.02%) |
Jan 28, 2004 | 22.02 | 22.29 | 21.81 | 21.84 | 162,501 | +0.25(+1.14%) |
Jan 27, 2004 | 21.69 | 21.71 | 21.46 | 21.59 | 140,865 | -0.39(-1.79%) |
Jan 26, 2004 | 21.99 | 22.04 | 21.80 | 21.99 | 117,493 | -0.04(-0.20%) |
Jan 23, 2004 | 22.10 | 22.30 | 21.95 | 22.03 | 189,189 | -0.45(-2.00%) |
Jan 22, 2004 | 22.44 | 22.57 | 22.36 | 22.48 | 96,647 | +0.31(+1.40%) |
Jan 21, 2004 | 21.94 | 22.28 | 21.84 | 22.17 | 104,386 | +0.27(+1.24%) |
Jan 20, 2004 | 21.93 | 22.05 | 21.81 | 21.90 | 75,486 | -0.04(-0.20%) |
Jan 16, 2004 | 22.10 | 22.10 | 21.75 | 21.94 | 105,649 | -0.04(-0.20%) |
Jan 15, 2004 | 22.05 | 22.05 | 21.81 | 21.99 | 128,390 | +0.20(+0.93%) |
Jan 14, 2004 | 21.53 | 21.85 | 21.53 | 21.78 | 123,494 | +0.51(+2.38%) |
Jan 13, 2004 | 21.69 | 21.78 | 21.18 | 21.28 | 179,714 | -0.70(-3.20%) |
Jan 12, 2004 | 21.87 | 21.99 | 21.77 | 21.98 | 137,391 | +0.22(+0.99%) |
Jan 09, 2004 | 21.76 | 22.04 | 21.53 | 21.76 | 115,756 | -0.06(-0.29%) |
Jan 08, 2004 | 21.12 | 21.99 | 21.40 | 21.83 | 239,882 | +0.71(+3.36%) |
Jan 07, 2004 | 20.97 | 21.21 | 20.92 | 21.12 | 160,606 | -0.27(-1.24%) |
Jan 06, 2004 | 21.37 | 21.45 | 21.30 | 21.38 | 123,810 | +0.03(+0.15%) |
Jan 05, 2004 | 21.22 | 21.47 | 21.15 | 21.35 | 203,718 | +0.43(+2.06%) |
Jan 02, 2004 | 20.90 | 21.04 | 20.74 | 20.92 | 95,384 | +0.31(+1.51%) |
Dec 31, 2003 | 20.42 | 20.71 | 20.42 | 20.61 | 75,960 | +0.16(+0.77%) |
Dec 30, 2003 | 20.36 | 20.45 | 20.19 | 20.45 | 106,597 | +0.22(+1.10%) |
Dec 29, 2003 | 20.17 | 20.26 | 20.00 | 20.23 | 158,553 | +0.02(+0.09%) |
Dec 26, 2003 | 20.24 | 20.29 | 20.21 | 20.21 | 36,321 | -0.02(-0.09%) |
Dec 24, 2003 | 20.01 | 20.35 | 20.01 | 20.23 | 45,481 | +0.23(+1.14%) |
Dec 23, 2003 | 19.89 | 20.08 | 19.84 | 20.00 | 88,120 | +0.11(+0.54%) |
Dec 22, 2003 | 19.88 | 19.97 | 19.85 | 19.90 | 136,917 | +0.15(+0.74%) |
Dec 19, 2003 | 19.69 | 19.83 | 19.65 | 19.75 | 175,924 | +0.04(+0.19%) |
Dec 18, 2003 | 19.47 | 19.69 | 19.45 | 19.71 | 129,969 | +0.44(+2.30%) |
Dec 17, 2003 | 19.21 | 19.31 | 19.20 | 19.27 | 310,631 | +0.25(+1.33%) |
Dec 16, 2003 | 18.84 | 18.91 | 18.81 | 19.02 | 248,094 | +0.53(+2.84%) |
Dec 15, 2003 | 18.78 | 18.78 | 18.51 | 18.49 | 100,595 | +0.30(+1.67%) |
Dec 12, 2003 | 18.08 | 18.19 | 18.05 | 18.19 | 129,179 | -0.08(-0.45%) |
Dec 11, 2003 | 18.09 | 18.33 | 17.95 | 18.27 | 121,915 | +0.18(+0.98%) |
Dec 10, 2003 | 18.15 | 18.26 | 18.08 | 18.09 | 122,705 | -0.28(-1.52%) |
Dec 09, 2003 | 18.46 | 18.52 | 18.36 | 18.37 | 81,803 | -0.03(-0.14%) |
Dec 08, 2003 | 18.21 | 18.46 | 18.17 | 18.40 | 52,114 | +0.25(+1.36%) |
Dec 05, 2003 | 18.10 | 18.33 | 18.10 | 18.15 | 141,971 | -0.28(-1.51%) |
Dec 04, 2003 | 18.35 | 18.49 | 18.35 | 18.43 | 84,330 | +0.12(+0.66%) |
Dec 03, 2003 | 18.29 | 18.32 | 18.24 | 18.31 | 77,223 | +0.00(+0.00%) |
Dec 02, 2003 | 18.15 | 18.45 | 18.13 | 18.31 | 170,871 | -0.02(-0.10%) |
Dec 01, 2003 | 18.36 | 18.42 | 18.30 | 18.33 | 99,806 | +0.16(+0.87%) |
Nov 28, 2003 | 18.06 | 18.17 | 18.02 | 18.17 | 51,008 | -0.09(-0.52%) |
Nov 26, 2003 | 18.21 | 18.27 | 18.11 | 18.26 | 191,558 | +0.37(+2.09%) |
Nov 25, 2003 | 17.83 | 18.02 | 17.83 | 17.89 | 233,723 | +0.28(+1.62%) |
Nov 24, 2003 | 17.57 | 17.64 | 17.54 | 17.60 | 56,851 | +0.09(+0.54%) |
Nov 21, 2003 | 17.43 | 17.56 | 17.40 | 17.51 | 58,273 | +0.21(+1.21%) |
Nov 20, 2003 | 17.29 | 17.48 | 17.23 | 17.30 | 157,763 | -0.08(-0.47%) |
Nov 19, 2003 | 17.29 | 17.38 | 17.21 | 17.38 | 92,384 | +0.24(+1.40%) |
Nov 18, 2003 | 17.26 | 17.37 | 17.11 | 17.14 | 116,072 | -0.27(-1.56%) |
Nov 17, 2003 | 17.43 | 17.45 | 17.22 | 17.41 | 84,645 | -0.13(-0.72%) |
Nov 14, 2003 | 17.60 | 17.66 | 17.58 | 17.54 | 83,224 | -0.09(-0.50%) |
Nov 13, 2003 | 17.64 | 17.82 | 17.53 | 17.63 | 87,014 | -0.04(-0.22%) |
Nov 12, 2003 | 17.55 | 17.67 | 17.55 | 17.67 | 38,532 | +0.25(+1.42%) |
Nov 11, 2003 | 17.36 | 17.45 | 17.29 | 17.42 | 72,801 | -0.09(-0.51%) |
Nov 10, 2003 | 17.64 | 17.64 | 17.53 | 17.51 | 120,494 | -0.24(-1.36%) |
Nov 07, 2003 | 17.72 | 17.81 | 17.64 | 17.75 | 234,513 | +0.20(+1.12%) |
Nov 06, 2003 | 17.52 | 17.55 | 17.45 | 17.55 | 96,490 | -0.03(-0.18%) |
Nov 05, 2003 | 17.60 | 17.77 | 17.60 | 17.58 | 117,651 | -0.09(-0.50%) |
Nov 04, 2003 | 17.60 | 17.77 | 17.60 | 17.67 | 95,973 | +0.00(+0.00%) |
Nov 03, 2003 | 17.87 | 17.79 | 17.62 | 17.67 | 206,913 | -0.20(-1.10%) |
Oct 31, 2003 | 17.72 | 17.98 | 17.72 | 17.87 | 122,862 | -0.08(-0.46%) |
Oct 30, 2003 | 18.11 | 18.11 | 17.92 | 17.95 | 90,489 | +0.04(+0.25%) |
Oct 29, 2003 | 17.80 | 17.98 | 17.76 | 17.91 | 208,614 | -0.19(-1.05%) |
Oct 28, 2003 | 17.81 | 18.12 | 17.81 | 18.10 | 139,128 | +0.00(+0.00%) |
Oct 27, 2003 | 18.17 | 18.24 | 18.02 | 18.10 | 102,806 | +0.07(+0.39%) |
Oct 24, 2003 | 17.98 | 18.09 | 17.95 | 18.03 | 117,493 | +0.11(+0.60%) |
Oct 23, 2003 | 17.74 | 17.98 | 17.73 | 17.92 | 117,967 | -0.06(-0.35%) |
Oct 22, 2003 | 17.83 | 18.08 | 17.79 | 17.98 | 127,284 | -0.06(-0.35%) |
Oct 21, 2003 | 18.07 | 18.10 | 17.97 | 18.05 | 78,644 | +0.01(+0.03%) |
Oct 20, 2003 | 18.12 | 18.12 | 18.00 | 18.04 | 62,063 | +0.03(+0.18%) |
Oct 17, 2003 | 18.15 | 18.15 | 18.00 | 18.01 | 121,757 | -0.20(-1.08%) |
Oct 16, 2003 | 18.22 | 18.21 | 18.14 | 18.21 | 110,229 | -0.01(-0.07%) |
Oct 15, 2003 | 18.40 | 18.41 | 18.21 | 18.22 | 134,391 | -0.03(-0.14%) |
Oct 14, 2003 | 18.04 | 18.29 | 18.04 | 18.24 | 39,480 | +0.04(+0.24%) |
Oct 13, 2003 | 17.97 | 18.28 | 18.09 | 18.20 | 140,550 | +0.23(+1.27%) |
Oct 10, 2003 | 18.08 | 18.15 | 17.97 | 17.97 | 106,281 | -0.23(-1.29%) |
Oct 09, 2003 | 18.28 | 18.36 | 18.21 | 18.21 | 198,033 | -0.09(-0.52%) |
Oct 08, 2003 | 18.57 | 18.46 | 18.21 | 18.30 | 217,142 | -0.27(-1.47%) |
Oct 07, 2003 | 18.59 | 18.59 | 18.42 | 18.57 | 169,291 | -0.22(-1.15%) |
Oct 06, 2003 | 18.45 | 18.90 | 18.45 | 18.79 | 201,823 | -0.18(-0.97%) |
Oct 03, 2003 | 18.86 | 19.06 | 18.86 | 18.97 | 83,698 | +0.35(+1.91%) |
Oct 02, 2003 | 18.62 | 18.62 | 18.52 | 18.62 | 91,594 | +0.15(+0.82%) |
Oct 01, 2003 | 18.05 | 18.49 | 18.05 | 18.46 | 107,228 | +0.96(+5.46%) |
Sep 30, 2003 | 17.82 | 17.83 | 17.51 | 17.51 | 83,698 | -0.64(-3.52%) |
Sep 29, 2003 | 17.95 | 18.18 | 17.97 | 18.15 | 88,278 | +0.20(+1.09%) |
Sep 26, 2003 | 17.95 | 18.02 | 17.87 | 17.95 | 66,327 | +0.03(+0.18%) |
Sep 25, 2003 | 17.96 | 17.98 | 17.86 | 17.92 | 75,802 | +0.31(+1.76%) |
Sep 24, 2003 | 17.74 | 17.83 | 17.58 | 17.61 | 132,969 | -0.32(-1.77%) |
Sep 23, 2003 | 18.02 | 18.06 | 17.79 | 17.93 | 182,241 | -0.09(-0.49%) |
Sep 22, 2003 | 17.89 | 18.17 | 17.84 | 18.02 | 238,777 | -0.12(-0.66%) |
Sep 19, 2003 | 18.14 | 18.24 | 17.98 | 18.14 | 94,279 | -0.15(-0.83%) |
Sep 18, 2003 | 18.16 | 18.36 | 18.16 | 18.29 | 98,227 | +0.46(+2.59%) |
Sep 17, 2003 | 18.14 | 18.00 | 17.84 | 17.83 | 64,274 | -0.31(-1.71%) |
Sep 16, 2003 | 17.77 | 18.14 | 17.70 | 18.14 | 137,707 | -0.07(-0.38%) |
Sep 15, 2003 | 18.10 | 18.30 | 18.10 | 18.21 | 92,068 | +0.28(+1.59%) |
Sep 12, 2003 | 17.89 | 18.00 | 17.81 | 17.92 | 126,179 | +0.19(+1.07%) |
Sep 11, 2003 | 17.82 | 17.92 | 17.63 | 17.73 | 82,277 | +0.09(+0.54%) |
Sep 10, 2003 | 17.62 | 17.79 | 17.60 | 17.64 | 128,863 | +0.16(+0.94%) |
Sep 09, 2003 | 17.64 | 17.71 | 17.39 | 17.47 | 105,175 | +0.25(+1.47%) |
Sep 08, 2003 | 17.13 | 17.33 | 17.08 | 17.22 | 76,434 | +0.30(+1.76%) |
Sep 05, 2003 | 16.88 | 17.10 | 16.88 | 16.92 | 71,854 | +0.16(+0.94%) |
Sep 04, 2003 | 16.69 | 16.79 | 16.59 | 16.76 | 215,878 | -0.24(-1.42%) |
Sep 03, 2003 | 16.98 | 17.02 | 16.81 | 17.00 | 80,066 | +0.09(+0.56%) |
Sep 02, 2003 | 16.70 | 16.95 | 16.53 | 16.91 | 114,651 | +0.17(+1.02%) |
Aug 29, 2003 | 16.94 | 16.94 | 16.65 | 16.74 | 132,496 | -0.28(-1.64%) |
Aug 28, 2003 | 17.10 | 17.10 | 16.88 | 17.01 | 78,486 | -0.18(-1.03%) |
Aug 27, 2003 | 17.10 | 17.26 | 17.04 | 17.19 | 46,586 | +0.16(+0.93%) |
Aug 26, 2003 | 17.00 | 17.08 | 16.79 | 17.03 | 164,554 | -0.21(-1.21%) |
Aug 25, 2003 | 17.19 | 17.31 | 17.18 | 17.24 | 125,705 | +0.01(+0.07%) |
Aug 22, 2003 | 17.65 | 17.65 | 17.22 | 17.23 | 173,239 | -0.44(-2.47%) |
Aug 21, 2003 | 17.79 | 17.79 | 17.60 | 17.67 | 107,860 | -0.06(-0.32%) |
Aug 20, 2003 | 17.67 | 17.79 | 17.52 | 17.72 | 85,435 | -0.15(-0.85%) |
Aug 19, 2003 | 17.83 | 17.95 | 17.76 | 17.88 | 105,333 | +0.03(+0.18%) |
Aug 18, 2003 | 17.76 | 17.85 | 17.70 | 17.84 | 116,230 | -0.01(-0.04%) |
Aug 15, 2003 | 17.87 | 17.89 | 17.64 | 17.85 | 51,798 | -0.01(-0.04%) |
Aug 14, 2003 | 17.83 | 17.92 | 17.79 | 17.86 | 77,381 | +0.04(+0.21%) |
Aug 13, 2003 | 17.99 | 18.04 | 17.67 | 17.82 | 121,599 | -0.46(-2.53%) |
Aug 12, 2003 | 18.21 | 18.39 | 18.19 | 18.28 | 151,288 | +0.08(+0.42%) |
Aug 11, 2003 | 18.08 | 18.24 | 18.00 | 18.21 | 125,705 | +0.11(+0.59%) |
Aug 08, 2003 | 18.17 | 18.40 | 18.08 | 18.10 | 120,020 | -0.03(-0.17%) |
Aug 07, 2003 | 17.99 | 18.17 | 17.94 | 18.13 | 121,441 | -0.29(-1.58%) |
Aug 06, 2003 | 18.33 | 18.50 | 18.02 | 18.42 | 351,533 | -0.30(-1.59%) |
Aug 05, 2003 | 18.72 | 18.93 | 18.62 | 18.72 | 78,329 | +0.04(+0.20%) |
Aug 04, 2003 | 18.59 | 18.68 | 18.29 | 18.68 | 160,606 | -0.16(-0.84%) |
Aug 01, 2003 | 19.09 | 19.09 | 18.73 | 18.84 | 118,441 | -0.89(-4.52%) |
Jul 31, 2003 | 19.73 | 19.87 | 19.54 | 19.73 | 91,910 | +0.15(+0.74%) |
Jul 30, 2003 | 19.67 | 19.67 | 19.50 | 19.59 | 31,742 | +0.08(+0.42%) |
Jul 29, 2003 | 19.69 | 19.71 | 19.40 | 19.50 | 60,483 | +0.03(+0.18%) |
Jul 28, 2003 | 19.57 | 19.63 | 19.43 | 19.47 | 107,544 | +0.00(+0.02%) |
Jul 25, 2003 | 19.28 | 19.48 | 19.12 | 19.47 | 181,451 | +0.51(+2.67%) |
Jul 24, 2003 | 19.25 | 19.37 | 18.94 | 18.96 | 105,491 | -0.03(-0.13%) |
Jul 23, 2003 | 18.97 | 19.02 | 18.76 | 18.98 | 77,539 | +0.13(+0.71%) |
Jul 22, 2003 | 18.81 | 18.89 | 18.58 | 18.85 | 98,543 | +0.29(+1.57%) |
Jul 21, 2003 | 18.55 | 18.65 | 18.49 | 18.56 | 55,430 | +0.01(+0.03%) |
Jul 18, 2003 | 18.52 | 18.65 | 18.38 | 18.55 | 71,854 | +0.12(+0.65%) |
Jul 17, 2003 | 18.46 | 18.51 | 18.35 | 18.43 | 159,500 | -0.61(-3.19%) |
Jul 16, 2003 | 19.18 | 19.18 | 18.83 | 19.04 | 313,158 | -0.27(-1.38%) |
Jul 15, 2003 | 19.75 | 19.85 | 19.21 | 19.31 | 224,722 | -0.39(-1.99%) |
Jul 14, 2003 | 19.79 | 20.01 | 19.69 | 19.70 | 104,228 | +0.35(+1.80%) |
Jul 11, 2003 | 19.33 | 19.48 | 19.31 | 19.35 | 134,864 | +0.49(+2.62%) |
Jul 10, 2003 | 18.68 | 18.89 | 18.68 | 18.86 | 99,490 | +0.06(+0.30%) |
Jul 09, 2003 | 18.74 | 18.90 | 18.62 | 18.80 | 94,910 | -0.15(-0.77%) |
Jul 08, 2003 | 19.05 | 19.05 | 18.81 | 18.95 | 126,337 | -0.10(-0.53%) |
Jul 07, 2003 | 18.83 | 19.11 | 18.78 | 19.05 | 178,293 | +0.66(+3.62%) |
Jul 03, 2003 | 18.24 | 18.43 | 18.10 | 18.38 | 92,068 | -0.04(-0.21%) |
Jul 02, 2003 | 18.24 | 18.43 | 18.04 | 18.42 | 143,076 | +0.24(+1.32%) |
Jul 01, 2003 | 18.08 | 18.18 | 17.86 | 18.18 | 90,015 | -0.19(-1.03%) |
Jun 30, 2003 | 18.46 | 18.54 | 18.13 | 18.37 | 199,139 | +0.03(+0.17%) |
Jun 27, 2003 | 18.53 | 18.53 | 18.27 | 18.34 | 151,446 | -0.47(-2.49%) |
Jun 26, 2003 | 18.74 | 18.88 | 18.55 | 18.81 | 118,599 | -0.03(-0.17%) |
Jun 25, 2003 | 18.67 | 19.00 | 18.67 | 18.84 | 159,184 | +0.16(+0.88%) |
Jun 24, 2003 | 18.81 | 18.97 | 18.59 | 18.67 | 132,022 | -0.60(-3.12%) |
Jun 23, 2003 | 19.35 | 19.40 | 19.25 | 19.28 | 46,744 | -0.22(-1.14%) |
Jun 20, 2003 | 19.38 | 19.53 | 19.35 | 19.50 | 89,067 | +0.10(+0.52%) |
Jun 19, 2003 | 19.67 | 19.67 | 19.29 | 19.40 | 250,147 | -0.95(-4.67%) |
Jun 18, 2003 | 20.34 | 20.50 | 20.26 | 20.35 | 145,603 | -0.14(-0.68%) |
Jun 17, 2003 | 20.51 | 20.74 | 20.33 | 20.48 | 235,145 | +0.65(+3.26%) |
Jun 16, 2003 | 19.63 | 19.88 | 19.59 | 19.84 | 114,808 | +0.51(+2.65%) |
Jun 13, 2003 | 19.57 | 19.59 | 19.13 | 19.33 | 256,464 | +0.06(+0.33%) |
Jun 12, 2003 | 19.47 | 19.47 | 19.10 | 19.26 | 149,393 | -0.08(-0.43%) |
Jun 11, 2003 | 18.91 | 19.35 | 18.87 | 19.35 | 152,078 | +0.40(+2.11%) |
Jun 10, 2003 | 19.12 | 19.20 | 18.72 | 18.95 | 120,178 | +0.05(+0.27%) |
Jun 09, 2003 | 19.00 | 19.22 | 18.81 | 18.90 | 153,183 | -0.60(-3.09%) |
Jun 06, 2003 | 19.47 | 19.76 | 19.46 | 19.50 | 75,644 | +0.25(+1.28%) |
Jun 05, 2003 | 19.20 | 19.47 | 19.07 | 19.25 | 144,182 | +0.09(+0.46%) |
Jun 04, 2003 | 18.81 | 19.21 | 18.70 | 19.16 | 254,095 | -0.35(-1.79%) |
Jun 03, 2003 | 19.45 | 19.62 | 19.36 | 19.51 | 176,872 | +0.00(+0.00%) |
Jun 02, 2003 | 19.45 | 19.81 | 19.38 | 19.51 | 168,502 | +0.51(+2.67%) |
May 30, 2003 | 18.81 | 19.09 | 18.78 | 19.00 | 179,398 | -0.01(-0.03%) |
May 29, 2003 | 19.24 | 19.56 | 18.99 | 19.01 | 215,562 | +0.67(+3.66%) |
May 28, 2003 | 18.07 | 18.40 | 18.07 | 18.34 | 119,862 | +0.37(+2.04%) |
May 27, 2003 | 17.40 | 18.00 | 17.40 | 17.97 | 142,761 | +0.25(+1.43%) |
May 23, 2003 | 17.54 | 17.88 | 17.47 | 17.72 | 99,806 | -0.13(-0.74%) |
May 22, 2003 | 17.41 | 17.86 | 17.40 | 17.85 | 134,707 | +0.44(+2.51%) |
May 21, 2003 | 17.24 | 17.49 | 17.19 | 17.41 | 86,540 | -0.30(-1.72%) |
May 20, 2003 | 17.86 | 17.91 | 17.53 | 17.72 | 128,232 | +0.23(+1.34%) |
May 19, 2003 | 17.75 | 17.76 | 17.43 | 17.48 | 177,345 | -0.60(-3.33%) |
May 16, 2003 | 17.98 | 18.17 | 17.75 | 18.08 | 232,302 | +0.42(+2.37%) |
May 15, 2003 | 17.53 | 17.75 | 17.42 | 17.67 | 133,285 | +0.32(+1.86%) |
May 14, 2003 | 17.41 | 17.48 | 17.22 | 17.34 | 78,171 | +0.16(+0.96%) |
May 13, 2003 | 16.97 | 17.41 | 16.96 | 17.18 | 150,972 | -0.23(-1.31%) |
May 12, 2003 | 16.70 | 17.48 | 16.68 | 17.41 | 382,327 | +0.16(+0.96%) |
May 09, 2003 | 17.08 | 17.29 | 16.85 | 17.24 | 78,486 | +0.17(+1.00%) |
May 08, 2003 | 17.10 | 17.18 | 17.05 | 17.07 | 73,749 | -0.32(-1.82%) |
May 07, 2003 | 17.30 | 17.54 | 17.17 | 17.39 | 125,073 | -0.11(-0.65%) |
May 06, 2003 | 17.29 | 17.73 | 17.29 | 17.50 | 172,924 | +0.33(+1.92%) |
May 05, 2003 | 17.12 | 17.32 | 17.08 | 17.17 | 65,853 | +0.08(+0.44%) |
May 02, 2003 | 16.60 | 17.16 | 16.51 | 17.10 | 138,339 | +0.50(+3.01%) |
May 01, 2003 | 16.67 | 16.82 | 16.54 | 16.60 | 199,770 | -0.27(-1.61%) |
Apr 30, 2003 | 16.87 | 17.02 | 16.64 | 16.87 | 230,407 | -0.41(-2.35%) |
Apr 29, 2003 | 17.45 | 17.47 | 17.05 | 17.27 | 162,027 | +0.03(+0.15%) |
Apr 28, 2003 | 16.59 | 17.27 | 16.59 | 17.25 | 133,443 | +0.68(+4.09%) |
Apr 25, 2003 | 16.62 | 16.70 | 16.41 | 16.57 | 158,395 | -0.53(-3.07%) |
Apr 24, 2003 | 17.07 | 17.26 | 16.95 | 17.10 | 212,562 | -0.15(-0.88%) |
Apr 23, 2003 | 17.07 | 17.28 | 16.97 | 17.25 | 157,447 | +0.74(+4.49%) |
Apr 22, 2003 | 16.10 | 16.59 | 16.08 | 16.51 | 217,299 | +0.39(+2.40%) |
Apr 21, 2003 | 16.26 | 16.31 | 15.98 | 16.12 | 80,855 | -0.15(-0.90%) |
Apr 17, 2003 | 15.93 | 16.36 | 15.84 | 16.27 | 177,977 | +0.75(+4.86%) |
Apr 16, 2003 | 15.86 | 15.86 | 15.43 | 15.51 | 224,406 | -0.82(-5.00%) |
Apr 15, 2003 | 16.01 | 16.39 | 15.96 | 16.33 | 200,244 | +0.65(+4.16%) |
Apr 14, 2003 | 15.63 | 15.70 | 15.50 | 15.68 | 168,502 | +0.63(+4.21%) |
Apr 11, 2003 | 15.45 | 15.45 | 14.77 | 15.05 | 212,720 | +0.23(+1.54%) |
Apr 10, 2003 | 14.91 | 14.91 | 14.63 | 14.82 | 127,916 | +0.25(+1.70%) |
Apr 09, 2003 | 14.63 | 14.98 | 14.44 | 14.57 | 148,130 | -0.34(-2.29%) |
Apr 08, 2003 | 14.80 | 14.91 | 14.61 | 14.91 | 198,823 | +0.17(+1.16%) |
Apr 07, 2003 | 15.01 | 15.11 | 14.68 | 14.74 | 272,414 | +0.60(+4.25%) |
Apr 04, 2003 | 14.23 | 14.29 | 13.87 | 14.14 | 158,553 | +0.36(+2.62%) |
Apr 03, 2003 | 14.01 | 14.01 | 13.68 | 13.78 | 150,499 | +0.10(+0.69%) |
Apr 02, 2003 | 13.80 | 13.80 | 13.52 | 13.68 | 278,573 | +0.40(+3.00%) |
Apr 01, 2003 | 13.32 | 13.34 | 13.10 | 13.29 | 117,809 | +0.11(+0.87%) |
Mar 31, 2003 | 13.20 | 13.26 | 12.92 | 13.17 | 161,079 | -0.19(-1.42%) |
Mar 28, 2003 | 13.30 | 13.51 | 13.26 | 13.36 | 174,819 | -0.41(-2.99%) |
Mar 27, 2003 | 13.84 | 13.84 | 13.56 | 13.77 | 143,708 | -0.42(-2.99%) |
Mar 26, 2003 | 14.26 | 14.32 | 14.05 | 14.20 | 152,236 | +0.11(+0.76%) |
Mar 25, 2003 | 13.93 | 14.27 | 13.80 | 14.09 | 253,779 | +0.08(+0.59%) |
Mar 24, 2003 | 14.34 | 14.34 | 14.01 | 14.01 | 487,977 | -0.94(-6.31%) |
Mar 21, 2003 | 14.56 | 14.99 | 14.46 | 14.95 | 194,875 | +0.61(+4.28%) |
Mar 20, 2003 | 14.06 | 14.45 | 13.94 | 14.34 | 137,391 | -0.10(-0.66%) |
Mar 19, 2003 | 14.53 | 14.68 | 14.26 | 14.43 | 234,671 | -0.06(-0.44%) |
Mar 18, 2003 | 14.44 | 14.53 | 14.25 | 14.49 | 376,958 | +0.28(+1.96%) |
Mar 17, 2003 | 13.51 | 14.58 | 13.47 | 14.22 | 314,579 | +0.70(+5.20%) |
Mar 14, 2003 | 13.68 | 13.74 | 13.39 | 13.51 | 268,782 | +0.15(+1.09%) |
Mar 13, 2003 | 13.06 | 13.42 | 12.97 | 13.37 | 460,183 | +0.86(+6.89%) |
Mar 12, 2003 | 12.53 | 12.59 | 12.16 | 12.51 | 210,035 | -0.32(-2.47%) |
Mar 11, 2003 | 12.80 | 13.07 | 12.75 | 12.82 | 264,202 | +0.38(+3.05%) |
Mar 10, 2003 | 12.60 | 12.70 | 12.19 | 12.44 | 299,577 | -0.49(-3.77%) |
Mar 07, 2003 | 12.82 | 13.01 | 12.57 | 12.93 | 355,797 | -0.31(-2.34%) |
Mar 06, 2003 | 13.34 | 13.45 | 13.20 | 13.24 | 226,143 | -0.65(-4.65%) |
Mar 05, 2003 | 13.77 | 13.95 | 13.68 | 13.89 | 186,505 | +0.21(+1.53%) |
Mar 04, 2003 | 13.92 | 13.97 | 13.61 | 13.68 | 206,403 | -0.66(-4.59%) |