Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 19.74 | 20.09 | 19.72 | 20.05 | 729,700 | +0.29(+1.45%) |
Jan 29, 2004 | 19.70 | 19.87 | 19.64 | 19.76 | 1,166,111 | -0.07(-0.34%) |
Jan 28, 2004 | 19.71 | 19.98 | 19.65 | 19.83 | 602,646 | +0.15(+0.77%) |
Jan 27, 2004 | 19.49 | 19.68 | 19.40 | 19.68 | 960,857 | +0.22(+1.13%) |
Jan 26, 2004 | 19.20 | 19.46 | 19.07 | 19.46 | 357,391 | +0.34(+1.75%) |
Jan 23, 2004 | 18.91 | 19.12 | 18.83 | 19.12 | 366,571 | +0.29(+1.52%) |
Jan 22, 2004 | 18.81 | 19.38 | 18.73 | 18.84 | 465,428 | +0.09(+0.49%) |
Jan 21, 2004 | 18.88 | 18.88 | 18.67 | 18.74 | 255,419 | -0.07(-0.36%) |
Jan 20, 2004 | 18.73 | 18.88 | 18.70 | 18.81 | 485,920 | +0.05(+0.29%) |
Jan 16, 2004 | 18.87 | 18.94 | 18.61 | 18.76 | 860,689 | -0.11(-0.58%) |
Jan 15, 2004 | 19.11 | 19.12 | 18.86 | 18.87 | 1,170,865 | -0.33(-1.72%) |
Jan 14, 2004 | 19.12 | 19.22 | 18.98 | 19.20 | 450,509 | +0.07(+0.38%) |
Jan 13, 2004 | 18.82 | 19.12 | 18.80 | 19.12 | 469,854 | +0.16(+0.87%) |
Jan 12, 2004 | 18.84 | 18.96 | 18.73 | 18.96 | 381,490 | +0.05(+0.26%) |
Jan 09, 2004 | 18.82 | 18.91 | 18.73 | 18.91 | 439,033 | +0.04(+0.23%) |
Jan 08, 2004 | 18.85 | 18.90 | 18.77 | 18.87 | 334,931 | +0.02(+0.10%) |
Jan 07, 2004 | 18.89 | 18.91 | 18.80 | 18.85 | 336,898 | -0.04(-0.23%) |
Jan 06, 2004 | 18.82 | 18.89 | 18.71 | 18.89 | 725,110 | +0.09(+0.49%) |
Jan 05, 2004 | 19.03 | 19.29 | 18.57 | 18.80 | 1,197,915 | -0.08(-0.42%) |
Jan 02, 2004 | 18.78 | 18.93 | 18.78 | 18.88 | 464,608 | -0.03(-0.16%) |
Dec 31, 2003 | 19.09 | 19.22 | 18.83 | 18.91 | 663,468 | -0.14(-0.74%) |
Dec 30, 2003 | 18.96 | 19.07 | 18.91 | 19.05 | 660,845 | +0.15(+0.81%) |
Dec 29, 2003 | 18.82 | 18.91 | 18.74 | 18.90 | 554,939 | +0.08(+0.42%) |
Dec 26, 2003 | 18.82 | 18.83 | 18.76 | 18.82 | 156,399 | +0.00(+0.00%) |
Dec 24, 2003 | 18.76 | 18.82 | 18.73 | 18.82 | 174,597 | +0.03(+0.16%) |
Dec 23, 2003 | 18.76 | 18.80 | 18.59 | 18.79 | 526,578 | +0.02(+0.10%) |
Dec 22, 2003 | 18.86 | 18.82 | 18.63 | 18.77 | 718,060 | -0.09(-0.49%) |
Dec 19, 2003 | 18.69 | 18.88 | 18.67 | 18.86 | 358,046 | +0.14(+0.75%) |
Dec 18, 2003 | 18.79 | 18.79 | 18.57 | 18.72 | 401,655 | -0.15(-0.81%) |
Dec 17, 2003 | 18.87 | 18.88 | 18.74 | 18.87 | 354,768 | +0.00(+0.00%) |
Dec 16, 2003 | 18.79 | 18.87 | 18.67 | 18.87 | 646,254 | +0.05(+0.26%) |
Dec 15, 2003 | 18.99 | 19.01 | 18.78 | 18.82 | 546,250 | -0.05(-0.26%) |
Dec 12, 2003 | 18.96 | 18.96 | 18.81 | 18.87 | 762,980 | -0.17(-0.90%) |
Dec 11, 2003 | 18.91 | 19.06 | 18.89 | 19.04 | 304,438 | +0.13(+0.71%) |
Dec 10, 2003 | 19.12 | 19.12 | 18.85 | 18.91 | 422,967 | -0.21(-1.12%) |
Dec 09, 2003 | 18.95 | 19.12 | 18.87 | 19.12 | 448,214 | +0.07(+0.35%) |
Dec 08, 2003 | 18.94 | 19.07 | 18.88 | 19.06 | 445,427 | +0.02(+0.13%) |
Dec 05, 2003 | 18.88 | 19.09 | 18.81 | 19.03 | 395,097 | +0.15(+0.81%) |
Dec 04, 2003 | 19.12 | 19.15 | 18.87 | 18.88 | 576,088 | -0.28(-1.46%) |
Dec 03, 2003 | 19.29 | 19.32 | 19.13 | 19.16 | 1,314,477 | -0.21(-1.07%) |
Dec 02, 2003 | 19.15 | 19.37 | 19.01 | 19.37 | 721,339 | +0.30(+1.60%) |
Dec 01, 2003 | 18.79 | 19.06 | 18.78 | 19.06 | 722,159 | +0.27(+1.46%) |
Nov 28, 2003 | 18.54 | 18.79 | 18.48 | 18.79 | 311,323 | +0.34(+1.85%) |
Nov 26, 2003 | 18.45 | 18.45 | 18.32 | 18.45 | 381,326 | -0.01(-0.03%) |
Nov 25, 2003 | 18.21 | 18.45 | 18.18 | 18.45 | 504,609 | +0.11(+0.60%) |
Nov 24, 2003 | 18.13 | 18.34 | 18.13 | 18.34 | 407,065 | +0.13(+0.70%) |
Nov 21, 2003 | 18.21 | 18.26 | 17.95 | 18.21 | 491,166 | +0.03(+0.17%) |
Nov 20, 2003 | 18.32 | 18.32 | 17.98 | 18.18 | 579,530 | -0.21(-1.16%) |
Nov 19, 2003 | 18.32 | 18.54 | 18.31 | 18.40 | 541,988 | +0.10(+0.53%) |
Nov 18, 2003 | 18.29 | 18.33 | 18.23 | 18.30 | 525,922 | +0.03(+0.17%) |
Nov 17, 2003 | 18.23 | 18.27 | 18.17 | 18.27 | 487,232 | +0.00(+0.00%) |
Nov 14, 2003 | 18.40 | 18.57 | 18.27 | 18.27 | 498,052 | -0.13(-0.73%) |
Nov 13, 2003 | 18.27 | 18.77 | 18.13 | 18.40 | 634,942 | -0.06(-0.33%) |
Nov 12, 2003 | 18.13 | 18.46 | 18.03 | 18.46 | 615,433 | +0.02(+0.13%) |
Nov 11, 2003 | 18.54 | 18.54 | 18.35 | 18.44 | 406,901 | -0.04(-0.23%) |
Nov 10, 2003 | 18.43 | 18.52 | 18.42 | 18.48 | 487,068 | +0.04(+0.23%) |
Nov 07, 2003 | 18.38 | 18.56 | 18.36 | 18.44 | 508,872 | +0.05(+0.30%) |
Nov 06, 2003 | 18.24 | 18.45 | 18.19 | 18.38 | 510,675 | +0.21(+1.14%) |
Nov 05, 2003 | 18.24 | 18.30 | 18.15 | 18.18 | 500,511 | -0.09(-0.47%) |
Nov 04, 2003 | 18.24 | 18.30 | 18.08 | 18.26 | 668,714 | +0.08(+0.44%) |
Nov 03, 2003 | 17.89 | 18.21 | 17.89 | 18.18 | 596,416 | +0.32(+1.81%) |
Oct 31, 2003 | 18.09 | 18.21 | 17.95 | 17.86 | 871,509 | +0.05(+0.27%) |
Oct 30, 2003 | 17.63 | 17.91 | 17.63 | 17.81 | 480,182 | +0.30(+1.71%) |
Oct 29, 2003 | 17.45 | 17.57 | 17.40 | 17.51 | 519,200 | +0.07(+0.38%) |
Oct 28, 2003 | 17.68 | 17.68 | 17.20 | 17.45 | 550,349 | -0.24(-1.38%) |
Oct 27, 2003 | 17.54 | 17.87 | 17.54 | 17.69 | 475,592 | +0.17(+0.97%) |
Oct 24, 2003 | 17.80 | 17.83 | 17.52 | 17.52 | 373,949 | -0.24(-1.37%) |
Oct 23, 2003 | 17.98 | 17.98 | 17.43 | 17.76 | 529,037 | -0.22(-1.22%) |
Oct 22, 2003 | 18.02 | 18.06 | 17.91 | 17.98 | 349,357 | -0.13(-0.71%) |
Oct 21, 2003 | 18.15 | 18.27 | 18.08 | 18.11 | 443,296 | -0.10(-0.54%) |
Oct 20, 2003 | 18.18 | 18.24 | 18.10 | 18.21 | 527,561 | +0.00(+0.00%) |
Oct 17, 2003 | 18.21 | 18.25 | 18.12 | 18.21 | 626,254 | -0.07(-0.40%) |
Oct 16, 2003 | 18.20 | 18.28 | 18.12 | 18.28 | 562,317 | +0.06(+0.33%) |
Oct 15, 2003 | 18.26 | 18.29 | 18.10 | 18.22 | 540,021 | -0.05(-0.27%) |
Oct 14, 2003 | 18.18 | 18.28 | 18.15 | 18.27 | 429,033 | +0.03(+0.17%) |
Oct 13, 2003 | 18.23 | 18.31 | 18.18 | 18.24 | 308,536 | +0.01(+0.03%) |
Oct 10, 2003 | 18.29 | 18.37 | 18.24 | 18.23 | 269,190 | -0.12(-0.63%) |
Oct 09, 2003 | 18.33 | 18.37 | 18.21 | 18.35 | 802,818 | +0.02(+0.10%) |
Oct 08, 2003 | 18.31 | 18.33 | 18.15 | 18.33 | 476,412 | +0.07(+0.37%) |
Oct 07, 2003 | 18.29 | 18.32 | 18.18 | 18.26 | 552,152 | -0.04(-0.20%) |
Oct 06, 2003 | 18.17 | 18.36 | 18.17 | 18.30 | 433,787 | +0.12(+0.67%) |
Oct 03, 2003 | 18.20 | 18.32 | 18.17 | 18.18 | 499,035 | +0.01(+0.07%) |
Oct 02, 2003 | 17.90 | 18.06 | 17.88 | 18.17 | 681,830 | +0.35(+1.99%) |
Oct 01, 2003 | 17.83 | 17.91 | 17.78 | 17.81 | 431,656 | +0.00(+0.00%) |
Sep 30, 2003 | 17.66 | 17.81 | 17.52 | 17.81 | 864,624 | +0.03(+0.17%) |
Sep 29, 2003 | 17.59 | 17.78 | 17.56 | 17.78 | 427,229 | +0.18(+1.00%) |
Sep 26, 2003 | 17.74 | 17.76 | 17.56 | 17.60 | 470,018 | -0.12(-0.65%) |
Sep 25, 2003 | 17.63 | 17.74 | 17.65 | 17.72 | 417,557 | +0.09(+0.52%) |
Sep 24, 2003 | 17.81 | 17.82 | 17.63 | 17.63 | 471,002 | -0.17(-0.96%) |
Sep 23, 2003 | 17.81 | 17.93 | 17.71 | 17.80 | 1,031,515 | -0.01(-0.07%) |
Sep 22, 2003 | 17.84 | 17.92 | 17.77 | 17.81 | 662,648 | -0.01(-0.07%) |
Sep 19, 2003 | 17.63 | 17.81 | 17.62 | 17.82 | 1,455,302 | +0.20(+1.11%) |
Sep 18, 2003 | 17.38 | 17.65 | 17.35 | 17.63 | 657,402 | +0.37(+2.12%) |
Sep 17, 2003 | 17.20 | 17.26 | 17.04 | 17.26 | 679,206 | +0.06(+0.35%) |
Sep 16, 2003 | 17.14 | 17.21 | 17.09 | 17.20 | 588,055 | +0.06(+0.36%) |
Sep 15, 2003 | 17.29 | 17.29 | 17.09 | 17.14 | 400,671 | -0.20(-1.16%) |
Sep 12, 2003 | 17.14 | 17.35 | 17.02 | 17.34 | 706,421 | +0.20(+1.17%) |
Sep 11, 2003 | 17.08 | 17.26 | 17.08 | 17.14 | 629,041 | +0.04(+0.21%) |
Sep 10, 2003 | 17.41 | 17.45 | 17.08 | 17.10 | 702,486 | -0.28(-1.61%) |
Sep 09, 2003 | 17.28 | 17.41 | 17.15 | 17.38 | 540,349 | +0.10(+0.60%) |
Sep 08, 2003 | 17.25 | 17.29 | 17.16 | 17.28 | 517,889 | +0.03(+0.18%) |
Sep 05, 2003 | 17.48 | 17.49 | 17.21 | 17.25 | 599,531 | -0.26(-1.46%) |
Sep 04, 2003 | 17.52 | 17.63 | 17.45 | 17.51 | 549,365 | -0.02(-0.10%) |
Sep 03, 2003 | 17.29 | 17.52 | 17.19 | 17.52 | 447,886 | +0.23(+1.34%) |
Sep 02, 2003 | 16.88 | 17.30 | 16.77 | 17.29 | 524,446 | +0.41(+2.46%) |
Aug 29, 2003 | 16.82 | 16.97 | 16.71 | 16.88 | 469,854 | +0.09(+0.51%) |
Aug 28, 2003 | 16.76 | 16.81 | 16.64 | 16.79 | 731,340 | +0.05(+0.33%) |
Aug 27, 2003 | 16.56 | 16.85 | 16.56 | 16.74 | 554,284 | +0.12(+0.70%) |
Aug 26, 2003 | 16.68 | 16.71 | 16.51 | 16.62 | 665,763 | -0.05(-0.33%) |
Aug 25, 2003 | 16.71 | 16.79 | 16.60 | 16.68 | 345,915 | -0.10(-0.58%) |
Aug 22, 2003 | 17.05 | 17.06 | 16.77 | 16.77 | 434,771 | -0.30(-1.79%) |
Aug 21, 2003 | 17.04 | 17.09 | 16.95 | 17.08 | 313,946 | +0.06(+0.36%) |
Aug 20, 2003 | 16.88 | 17.02 | 16.78 | 17.02 | 397,392 | +0.12(+0.69%) |
Aug 19, 2003 | 16.98 | 16.98 | 16.82 | 16.90 | 313,782 | +0.05(+0.29%) |
Aug 18, 2003 | 16.90 | 16.99 | 16.80 | 16.85 | 356,243 | -0.05(-0.29%) |
Aug 15, 2003 | 16.76 | 17.02 | 16.70 | 16.90 | 279,027 | +0.13(+0.76%) |
Aug 14, 2003 | 16.72 | 16.85 | 16.67 | 16.77 | 318,701 | +0.00(+0.00%) |
Aug 13, 2003 | 16.87 | 16.87 | 16.68 | 16.77 | 224,271 | -0.12(-0.72%) |
Aug 12, 2003 | 16.95 | 16.95 | 16.74 | 16.90 | 650,681 | -0.23(-1.35%) |
Aug 11, 2003 | 17.08 | 17.26 | 17.02 | 17.13 | 565,759 | +0.05(+0.29%) |
Aug 08, 2003 | 17.32 | 17.32 | 17.07 | 17.08 | 305,257 | -0.25(-1.44%) |
Aug 07, 2003 | 17.13 | 17.34 | 17.08 | 17.33 | 356,243 | +0.10(+0.60%) |
Aug 06, 2003 | 17.16 | 17.23 | 17.05 | 17.23 | 244,599 | -0.01(-0.07%) |
Aug 05, 2003 | 17.17 | 17.24 | 17.04 | 17.24 | 420,672 | +0.04(+0.21%) |
Aug 04, 2003 | 17.21 | 17.21 | 16.99 | 17.20 | 355,423 | -0.07(-0.42%) |
Aug 01, 2003 | 17.32 | 17.37 | 17.24 | 17.27 | 420,016 | -0.30(-1.73%) |
Jul 31, 2003 | 17.83 | 17.84 | 17.40 | 17.58 | 523,299 | -0.25(-1.40%) |
Jul 30, 2003 | 17.51 | 17.84 | 17.35 | 17.83 | 513,134 | +0.34(+1.92%) |
Jul 29, 2003 | 17.38 | 17.51 | 17.27 | 17.49 | 323,783 | +0.20(+1.16%) |
Jul 28, 2003 | 17.54 | 17.66 | 17.27 | 17.29 | 553,300 | -0.32(-1.84%) |
Jul 25, 2003 | 17.59 | 17.66 | 17.53 | 17.62 | 512,151 | +0.02(+0.14%) |
Jul 24, 2003 | 17.41 | 17.60 | 17.38 | 17.59 | 581,498 | +0.18(+1.05%) |
Jul 23, 2003 | 17.33 | 17.41 | 17.23 | 17.41 | 594,121 | +0.03(+0.18%) |
Jul 22, 2003 | 17.38 | 17.40 | 17.22 | 17.38 | 813,474 | +0.36(+2.11%) |
Jul 21, 2003 | 16.99 | 17.10 | 16.87 | 17.02 | 939,708 | +0.03(+0.18%) |
Jul 18, 2003 | 16.73 | 17.14 | 16.73 | 16.99 | 483,625 | +0.22(+1.31%) |
Jul 17, 2003 | 16.85 | 16.90 | 16.73 | 16.77 | 675,436 | +0.02(+0.11%) |
Jul 16, 2003 | 16.91 | 17.01 | 16.74 | 16.75 | 575,760 | -0.13(-0.79%) |
Jul 15, 2003 | 16.74 | 17.02 | 16.71 | 16.88 | 380,342 | +0.05(+0.29%) |
Jul 14, 2003 | 16.84 | 16.92 | 16.79 | 16.84 | 570,514 | +0.07(+0.40%) |
Jul 11, 2003 | 16.57 | 16.87 | 16.57 | 16.77 | 803,638 | +0.15(+0.92%) |
Jul 10, 2003 | 16.99 | 16.99 | 16.57 | 16.62 | 1,145,946 | -0.40(-2.33%) |
Jul 09, 2003 | 17.23 | 17.27 | 16.89 | 17.01 | 671,501 | -0.30(-1.76%) |
Jul 08, 2003 | 17.38 | 17.40 | 17.24 | 17.32 | 444,115 | -0.12(-0.66%) |
Jul 07, 2003 | 17.32 | 17.45 | 17.27 | 17.43 | 646,254 | +0.11(+0.63%) |
Jul 03, 2003 | 17.17 | 17.32 | 16.96 | 17.32 | 422,147 | +0.27(+1.61%) |
Jul 02, 2003 | 16.65 | 17.05 | 16.62 | 17.05 | 811,999 | +0.38(+2.31%) |
Jul 01, 2003 | 16.80 | 16.80 | 16.50 | 16.66 | 954,299 | -0.14(-0.83%) |
Jun 30, 2003 | 16.84 | 16.95 | 16.56 | 16.80 | 581,826 | -0.04(-0.22%) |
Jun 27, 2003 | 16.68 | 16.85 | 16.64 | 16.84 | 583,629 | +0.24(+1.43%) |
Jun 26, 2003 | 16.53 | 16.60 | 16.47 | 16.60 | 570,350 | +0.04(+0.26%) |
Jun 25, 2003 | 16.32 | 16.56 | 16.30 | 16.56 | 441,000 | +0.18(+1.12%) |
Jun 24, 2003 | 16.19 | 16.40 | 15.92 | 16.38 | 970,038 | +0.18(+1.13%) |
Jun 23, 2003 | 16.39 | 16.47 | 16.18 | 16.19 | 826,261 | -0.26(-1.56%) |
Jun 20, 2003 | 16.52 | 16.59 | 16.30 | 16.45 | 794,785 | +0.01(+0.07%) |
Jun 19, 2003 | 16.32 | 16.64 | 16.32 | 16.44 | 520,676 | +0.06(+0.37%) |
Jun 18, 2003 | 16.55 | 16.62 | 16.16 | 16.38 | 913,150 | -0.31(-1.86%) |
Jun 17, 2003 | 16.95 | 17.08 | 16.68 | 16.69 | 678,387 | -0.20(-1.19%) |
Jun 16, 2003 | 16.90 | 16.98 | 16.80 | 16.89 | 1,070,205 | -0.09(-0.50%) |
Jun 13, 2003 | 17.24 | 17.25 | 16.82 | 16.98 | 1,024,302 | -0.42(-2.42%) |
Jun 12, 2003 | 17.62 | 17.63 | 17.32 | 17.40 | 380,998 | -0.17(-0.97%) |
Jun 11, 2003 | 17.52 | 17.60 | 17.43 | 17.57 | 738,881 | +0.00(+0.00%) |
Jun 10, 2003 | 17.28 | 17.60 | 17.27 | 17.57 | 662,484 | +0.27(+1.55%) |
Jun 09, 2003 | 17.32 | 17.37 | 17.26 | 17.30 | 721,503 | -0.08(-0.46%) |
Jun 06, 2003 | 17.08 | 17.40 | 17.08 | 17.38 | 1,161,193 | +0.26(+1.50%) |
Jun 05, 2003 | 17.20 | 17.27 | 17.08 | 17.12 | 852,656 | -0.14(-0.81%) |
Jun 04, 2003 | 17.08 | 17.32 | 17.05 | 17.26 | 667,567 | +0.22(+1.29%) |
Jun 03, 2003 | 17.10 | 17.13 | 16.88 | 17.04 | 832,655 | -0.10(-0.57%) |
Jun 02, 2003 | 17.31 | 17.45 | 17.09 | 17.14 | 772,981 | -0.17(-0.99%) |
May 30, 2003 | 17.10 | 17.32 | 16.77 | 17.31 | 1,069,058 | +0.27(+1.57%) |
May 29, 2003 | 17.29 | 17.32 | 16.58 | 17.04 | 1,391,693 | -0.24(-1.41%) |
May 28, 2003 | 17.81 | 17.83 | 17.27 | 17.29 | 989,546 | -0.59(-3.28%) |
May 27, 2003 | 17.66 | 17.87 | 17.56 | 17.87 | 615,433 | +0.20(+1.14%) |
May 23, 2003 | 17.63 | 17.78 | 17.51 | 17.67 | 450,673 | +0.01(+0.07%) |
May 22, 2003 | 17.54 | 17.66 | 17.43 | 17.66 | 394,769 | +0.20(+1.15%) |
May 21, 2003 | 17.23 | 17.48 | 17.22 | 17.46 | 441,164 | +0.20(+1.13%) |
May 20, 2003 | 17.16 | 17.32 | 17.16 | 17.26 | 528,545 | +0.06(+0.35%) |
May 19, 2003 | 17.34 | 17.34 | 17.08 | 17.20 | 721,011 | -0.32(-1.81%) |
May 16, 2003 | 17.11 | 17.52 | 16.99 | 17.52 | 742,324 | +0.37(+2.17%) |
May 15, 2003 | 17.04 | 17.15 | 16.95 | 17.15 | 490,019 | +0.07(+0.39%) |
May 14, 2003 | 17.08 | 17.13 | 16.93 | 17.08 | 433,295 | -0.04(-0.21%) |
May 13, 2003 | 17.01 | 17.22 | 16.99 | 17.12 | 432,803 | -0.02(-0.11%) |
May 12, 2003 | 17.27 | 17.27 | 17.08 | 17.13 | 503,134 | -0.35(-2.02%) |
May 09, 2003 | 17.26 | 17.49 | 17.26 | 17.49 | 550,677 | +0.26(+1.49%) |
May 08, 2003 | 17.10 | 17.23 | 16.99 | 17.23 | 825,770 | +0.09(+0.53%) |
May 07, 2003 | 17.16 | 17.20 | 17.02 | 17.14 | 424,934 | -0.02(-0.14%) |
May 06, 2003 | 17.14 | 17.20 | 17.09 | 17.16 | 454,444 | +0.02(+0.14%) |
May 05, 2003 | 16.99 | 17.14 | 16.93 | 17.14 | 602,646 | +0.21(+1.22%) |
May 02, 2003 | 16.80 | 17.08 | 16.77 | 16.93 | 594,777 | +0.09(+0.51%) |
May 01, 2003 | 16.66 | 16.95 | 16.60 | 16.85 | 679,370 | +0.13(+0.80%) |
Apr 30, 2003 | 16.91 | 16.95 | 16.70 | 16.71 | 693,469 | -0.23(-1.33%) |
Apr 29, 2003 | 16.91 | 16.98 | 16.80 | 16.94 | 675,928 | +0.03(+0.18%) |
Apr 28, 2003 | 16.82 | 16.91 | 16.77 | 16.91 | 906,592 | -0.07(-0.40%) |
Apr 25, 2003 | 17.02 | 17.10 | 16.90 | 16.98 | 442,804 | -0.05(-0.29%) |
Apr 24, 2003 | 17.22 | 17.24 | 16.98 | 17.02 | 530,840 | -0.23(-1.34%) |
Apr 23, 2003 | 17.23 | 17.28 | 17.16 | 17.26 | 364,276 | -0.02(-0.11%) |
Apr 22, 2003 | 17.13 | 17.34 | 17.11 | 17.27 | 493,789 | +0.08(+0.46%) |
Apr 21, 2003 | 16.96 | 17.20 | 16.93 | 17.20 | 302,962 | +0.18(+1.04%) |
Apr 17, 2003 | 16.99 | 17.11 | 16.93 | 17.02 | 476,084 | +0.03(+0.18%) |
Apr 16, 2003 | 16.88 | 16.99 | 16.84 | 16.99 | 512,970 | +0.09(+0.51%) |
Apr 15, 2003 | 16.74 | 16.92 | 16.71 | 16.90 | 493,134 | +0.07(+0.40%) |
Apr 14, 2003 | 16.54 | 16.84 | 16.54 | 16.84 | 394,933 | +0.21(+1.28%) |
Apr 11, 2003 | 16.71 | 16.76 | 16.49 | 16.62 | 409,688 | -0.07(-0.44%) |
Apr 10, 2003 | 16.77 | 16.79 | 16.68 | 16.70 | 322,799 | -0.13(-0.76%) |
Apr 09, 2003 | 16.71 | 16.82 | 16.67 | 16.82 | 568,710 | +0.11(+0.66%) |
Apr 08, 2003 | 16.85 | 16.87 | 16.65 | 16.71 | 436,246 | -0.14(-0.83%) |
Apr 07, 2003 | 16.74 | 16.90 | 16.74 | 16.85 | 365,588 | +0.15(+0.91%) |
Apr 04, 2003 | 16.80 | 16.95 | 16.70 | 16.70 | 530,676 | -0.13(-0.80%) |
Apr 03, 2003 | 16.87 | 16.93 | 16.70 | 16.84 | 677,403 | -0.16(-0.93%) |
Apr 02, 2003 | 16.96 | 17.11 | 16.96 | 16.99 | 763,144 | +0.04(+0.22%) |
Apr 01, 2003 | 16.41 | 16.96 | 16.41 | 16.96 | 596,088 | +0.50(+3.04%) |
Mar 31, 2003 | 16.53 | 16.68 | 16.38 | 16.46 | 478,379 | -0.12(-0.74%) |
Mar 28, 2003 | 16.62 | 16.77 | 16.57 | 16.58 | 364,276 | -0.07(-0.44%) |
Mar 27, 2003 | 16.71 | 16.77 | 16.58 | 16.65 | 588,383 | -0.06(-0.36%) |
Mar 26, 2003 | 16.53 | 16.71 | 16.48 | 16.71 | 927,413 | +0.25(+1.52%) |
Mar 25, 2003 | 16.31 | 16.46 | 16.31 | 16.46 | 465,592 | +0.09(+0.56%) |
Mar 24, 2003 | 16.59 | 16.62 | 16.15 | 16.37 | 681,993 | -0.34(-2.01%) |
Mar 21, 2003 | 16.29 | 16.77 | 16.23 | 16.71 | 718,880 | +0.42(+2.58%) |
Mar 20, 2003 | 16.10 | 16.29 | 15.87 | 16.29 | 765,111 | +0.18(+1.14%) |
Mar 19, 2003 | 15.93 | 16.10 | 15.92 | 16.10 | 437,886 | +0.12(+0.72%) |
Mar 18, 2003 | 15.95 | 16.01 | 15.90 | 15.99 | 774,620 | +0.04(+0.23%) |
Mar 17, 2003 | 15.57 | 15.98 | 15.49 | 15.95 | 743,307 | +0.37(+2.35%) |
Mar 14, 2003 | 15.60 | 15.63 | 15.51 | 15.58 | 571,661 | +0.01(+0.08%) |
Mar 13, 2003 | 15.43 | 15.57 | 15.41 | 15.57 | 533,299 | +0.19(+1.23%) |
Mar 12, 2003 | 15.48 | 15.51 | 15.32 | 15.38 | 681,338 | -0.13(-0.86%) |
Mar 11, 2003 | 15.62 | 15.68 | 15.49 | 15.52 | 466,739 | -0.14(-0.90%) |
Mar 10, 2003 | 15.80 | 15.81 | 15.58 | 15.66 | 454,444 | -0.09(-0.58%) |
Mar 07, 2003 | 15.58 | 15.80 | 15.58 | 15.75 | 584,285 | +0.03(+0.19%) |
Mar 06, 2003 | 15.76 | 15.80 | 15.69 | 15.72 | 442,804 | -0.08(-0.50%) |
Mar 05, 2003 | 15.69 | 15.80 | 15.69 | 15.80 | 468,051 | +0.04(+0.27%) |
Mar 04, 2003 | 15.82 | 15.83 | 15.71 | 15.76 | 449,361 | -0.06(-0.39%) |
Mar 03, 2003 | 15.83 | 15.89 | 15.72 | 15.82 | 702,322 | -0.01(-0.08%) |
Feb 28, 2003 | 15.83 | 15.91 | 15.80 | 15.83 | 543,627 | -0.03(-0.19%) |
Feb 27, 2003 | 15.73 | 15.86 | 15.68 | 15.86 | 577,235 | +0.18(+1.17%) |
Feb 26, 2003 | 15.78 | 15.79 | 15.68 | 15.68 | 399,851 | -0.15(-0.96%) |
Feb 25, 2003 | 15.48 | 15.83 | 15.45 | 15.83 | 946,266 | +0.37(+2.37%) |
Feb 24, 2003 | 15.60 | 15.60 | 15.42 | 15.46 | 402,966 | -0.11(-0.71%) |
Feb 21, 2003 | 15.46 | 15.63 | 15.40 | 15.57 | 606,253 | +0.14(+0.91%) |
Feb 20, 2003 | 15.49 | 15.50 | 15.41 | 15.43 | 245,419 | -0.07(-0.47%) |
Feb 19, 2003 | 15.43 | 15.55 | 15.36 | 15.51 | 391,490 | +0.07(+0.47%) |
Feb 18, 2003 | 15.16 | 15.43 | 15.13 | 15.43 | 436,902 | +0.34(+2.22%) |
Feb 14, 2003 | 15.07 | 15.16 | 15.04 | 15.10 | 332,963 | +0.02(+0.12%) |
Feb 13, 2003 | 15.07 | 15.18 | 14.99 | 15.08 | 654,287 | -0.01(-0.04%) |
Feb 12, 2003 | 15.25 | 15.27 | 15.05 | 15.08 | 551,824 | -0.44(-2.83%) |
Feb 11, 2003 | 15.74 | 15.74 | 15.51 | 15.52 | 820,032 | -0.21(-1.36%) |
Feb 10, 2003 | 15.60 | 15.74 | 15.49 | 15.74 | 540,513 | +0.13(+0.86%) |
Feb 07, 2003 | 15.58 | 15.65 | 15.58 | 15.60 | 696,912 | +0.01(+0.04%) |
Feb 06, 2003 | 15.48 | 15.71 | 15.46 | 15.60 | 677,403 | +0.12(+0.79%) |
Feb 05, 2003 | 15.37 | 15.49 | 15.37 | 15.48 | 477,559 | +0.14(+0.91%) |
Feb 04, 2003 | 15.29 | 15.33 | 15.25 | 15.33 | 784,129 | +0.04(+0.28%) |