Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 16.05 | 16.20 | 16.02 | 16.12 | 121,594 | -0.03(-0.20%) |
Nov 26, 2003 | 16.21 | 16.24 | 16.10 | 16.15 | 173,290 | -0.03(-0.20%) |
Nov 25, 2003 | 16.10 | 16.18 | 16.10 | 16.18 | 225,140 | -0.01(-0.08%) |
Nov 24, 2003 | 15.97 | 16.20 | 15.97 | 16.20 | 271,636 | +0.27(+1.72%) |
Nov 21, 2003 | 15.97 | 15.96 | 15.89 | 15.92 | 238,905 | -0.05(-0.33%) |
Nov 20, 2003 | 16.01 | 16.06 | 15.91 | 15.97 | 2,068,017 | -0.03(-0.16%) |
Nov 19, 2003 | 15.95 | 16.08 | 15.96 | 16.00 | 229,881 | +0.05(+0.33%) |
Nov 18, 2003 | 16.14 | 16.20 | 15.95 | 15.95 | 218,104 | -0.20(-1.26%) |
Nov 17, 2003 | 16.00 | 16.18 | 15.95 | 16.15 | 260,012 | +0.01(+0.08%) |
Nov 14, 2003 | 16.27 | 16.27 | 16.10 | 16.14 | 250,223 | -0.02(-0.12%) |
Nov 13, 2003 | 16.08 | 16.16 | 16.05 | 16.16 | 267,201 | +0.08(+0.49%) |
Nov 12, 2003 | 15.93 | 16.16 | 15.93 | 16.08 | 322,415 | +0.18(+1.15%) |
Nov 11, 2003 | 16.04 | 16.05 | 15.89 | 15.89 | 173,596 | +0.01(+0.04%) |
Nov 10, 2003 | 16.02 | 16.02 | 15.87 | 15.89 | 268,118 | -0.08(-0.53%) |
Nov 07, 2003 | 16.05 | 16.12 | 15.97 | 15.97 | 233,858 | -0.01(-0.04%) |
Nov 06, 2003 | 16.05 | 16.05 | 15.97 | 15.98 | 219,175 | -0.03(-0.16%) |
Nov 05, 2003 | 16.12 | 16.15 | 15.95 | 16.01 | 284,943 | -0.05(-0.33%) |
Nov 04, 2003 | 16.10 | 16.14 | 16.00 | 16.06 | 238,715 | -0.05(-0.32%) |
Nov 03, 2003 | 16.08 | 16.15 | 15.97 | 16.11 | 370,135 | +0.09(+0.57%) |
Oct 31, 2003 | 16.09 | 16.17 | 15.97 | 16.02 | 343,675 | -0.04(-0.24%) |
Oct 30, 2003 | 16.23 | 16.26 | 16.05 | 16.06 | 213,669 | -0.13(-0.81%) |
Oct 29, 2003 | 16.25 | 16.31 | 16.16 | 16.19 | 199,291 | -0.01(-0.04%) |
Oct 28, 2003 | 16.02 | 16.20 | 16.02 | 16.20 | 250,223 | +0.18(+1.10%) |
Oct 27, 2003 | 15.89 | 16.02 | 15.89 | 16.02 | 198,986 | +0.16(+1.03%) |
Oct 24, 2003 | 16.01 | 16.03 | 15.86 | 15.86 | 209,845 | -0.11(-0.70%) |
Oct 23, 2003 | 16.02 | 16.08 | 15.93 | 15.97 | 204,492 | -0.05(-0.33%) |
Oct 22, 2003 | 16.12 | 16.21 | 16.02 | 16.02 | 289,378 | -0.12(-0.77%) |
Oct 21, 2003 | 16.21 | 16.27 | 16.12 | 16.14 | 239,670 | -0.01(-0.08%) |
Oct 20, 2003 | 16.08 | 16.08 | 16.08 | 16.16 | 208,315 | +0.04(+0.24%) |
Oct 17, 2003 | 16.21 | 16.21 | 16.06 | 16.12 | 280,813 | -0.01(-0.08%) |
Oct 16, 2003 | 16.16 | 16.17 | 15.99 | 16.13 | 217,339 | +0.07(+0.45%) |
Oct 15, 2003 | 16.18 | 16.21 | 16.02 | 16.06 | 221,775 | -0.14(-0.85%) |
Oct 14, 2003 | 16.12 | 16.20 | 16.10 | 16.20 | 165,184 | +0.12(+0.73%) |
Oct 13, 2003 | 15.95 | 16.14 | 15.95 | 16.08 | 185,679 | +0.07(+0.45%) |
Oct 10, 2003 | 16.14 | 16.16 | 15.96 | 16.01 | 289,072 | -0.03(-0.20%) |
Oct 09, 2003 | 15.99 | 16.10 | 15.97 | 16.04 | 285,401 | +0.13(+0.82%) |
Oct 08, 2003 | 16.21 | 16.21 | 15.84 | 15.91 | 172,831 | -0.31(-1.90%) |
Oct 07, 2003 | 16.08 | 16.21 | 16.02 | 16.21 | 161,054 | -0.02(-0.12%) |
Oct 06, 2003 | 16.23 | 16.23 | 16.09 | 16.23 | 211,986 | +0.09(+0.53%) |
Oct 03, 2003 | 16.12 | 16.21 | 16.02 | 16.15 | 263,224 | +0.12(+0.73%) |
Oct 02, 2003 | 15.89 | 16.03 | 15.89 | 16.03 | 153,101 | +0.10(+0.66%) |
Oct 01, 2003 | 15.74 | 15.94 | 15.72 | 15.93 | 263,224 | +0.27(+1.75%) |
Sep 30, 2003 | 15.72 | 15.86 | 15.65 | 15.65 | 270,718 | -0.10(-0.62%) |
Sep 29, 2003 | 15.57 | 15.84 | 15.57 | 15.75 | 310,179 | +0.18(+1.13%) |
Sep 26, 2003 | 15.75 | 15.78 | 15.57 | 15.57 | 247,776 | -0.10(-0.63%) |
Sep 25, 2003 | 15.76 | 15.94 | 15.67 | 15.67 | 336,945 | -0.08(-0.54%) |
Sep 24, 2003 | 16.02 | 16.06 | 15.76 | 15.76 | 263,989 | -0.18(-1.15%) |
Sep 23, 2003 | 15.81 | 15.94 | 15.76 | 15.94 | 329,451 | +0.20(+1.25%) |
Sep 22, 2003 | 15.85 | 15.88 | 15.71 | 15.74 | 297,484 | -0.11(-0.70%) |
Sep 19, 2003 | 15.74 | 15.86 | 15.74 | 15.86 | 291,519 | +0.12(+0.79%) |
Sep 18, 2003 | 15.79 | 15.91 | 15.73 | 15.73 | 255,424 | -0.04(-0.25%) |
Sep 17, 2003 | 15.93 | 15.93 | 15.77 | 15.77 | 174,361 | -0.15(-0.94%) |
Sep 16, 2003 | 15.86 | 15.95 | 15.86 | 15.92 | 153,101 | +0.06(+0.37%) |
Sep 15, 2003 | 15.95 | 16.01 | 15.86 | 15.86 | 179,408 | -0.09(-0.57%) |
Sep 12, 2003 | 15.95 | 16.04 | 15.90 | 15.95 | 161,819 | -0.03(-0.20%) |
Sep 11, 2003 | 15.93 | 16.02 | 15.88 | 15.99 | 166,255 | +0.06(+0.37%) |
Sep 10, 2003 | 16.04 | 16.08 | 15.89 | 15.93 | 165,796 | -0.18(-1.10%) |
Sep 09, 2003 | 16.18 | 16.21 | 16.02 | 16.10 | 246,705 | -0.06(-0.36%) |
Sep 08, 2003 | 16.02 | 16.17 | 15.98 | 16.16 | 201,280 | +0.18(+1.10%) |
Sep 05, 2003 | 15.97 | 16.16 | 15.92 | 15.99 | 222,998 | -0.05(-0.33%) |
Sep 04, 2003 | 16.12 | 16.12 | 15.91 | 16.04 | 297,179 | -0.05(-0.28%) |
Sep 03, 2003 | 16.33 | 16.33 | 15.99 | 16.08 | 310,791 | -0.24(-1.48%) |
Sep 02, 2003 | 15.92 | 16.33 | 15.84 | 16.33 | 255,271 | +0.41(+2.55%) |
Aug 29, 2003 | 16.12 | 16.12 | 15.80 | 15.92 | 148,054 | -0.20(-1.22%) |
Aug 28, 2003 | 16.12 | 16.14 | 15.89 | 16.12 | 318,744 | +0.06(+0.37%) |
Aug 27, 2003 | 15.99 | 16.12 | 15.92 | 16.06 | 218,716 | +0.07(+0.45%) |
Aug 26, 2003 | 15.95 | 16.03 | 15.77 | 15.99 | 372,276 | -0.03(-0.20%) |
Aug 25, 2003 | 15.92 | 16.04 | 15.84 | 16.02 | 279,589 | +0.10(+0.62%) |
Aug 22, 2003 | 16.13 | 16.17 | 15.82 | 15.92 | 392,924 | -0.21(-1.30%) |
Aug 21, 2003 | 15.97 | 16.15 | 15.97 | 16.13 | 484,693 | -0.08(-0.48%) |
Aug 20, 2003 | 15.89 | 16.27 | 15.86 | 16.21 | 657,678 | +0.31(+1.97%) |
Aug 19, 2003 | 15.86 | 15.91 | 15.81 | 15.89 | 273,777 | +0.03(+0.21%) |
Aug 18, 2003 | 15.82 | 15.91 | 15.78 | 15.86 | 312,626 | +0.10(+0.62%) |
Aug 15, 2003 | 15.72 | 15.85 | 15.70 | 15.76 | 178,185 | +0.08(+0.50%) |
Aug 14, 2003 | 15.74 | 15.84 | 15.59 | 15.69 | 222,387 | -0.10(-0.66%) |
Aug 13, 2003 | 15.76 | 15.87 | 15.70 | 15.79 | 167,325 | -0.05(-0.33%) |
Aug 12, 2003 | 15.69 | 15.86 | 15.62 | 15.84 | 180,479 | +0.16(+1.00%) |
Aug 11, 2003 | 15.43 | 15.69 | 15.41 | 15.69 | 218,869 | +0.28(+1.82%) |
Aug 08, 2003 | 15.41 | 15.54 | 15.27 | 15.40 | 260,624 | -0.02(-0.13%) |
Aug 07, 2003 | 15.24 | 15.48 | 15.19 | 15.42 | 225,599 | +0.26(+1.68%) |
Aug 06, 2003 | 15.22 | 15.36 | 15.14 | 15.17 | 193,785 | -0.05(-0.34%) |
Aug 05, 2003 | 15.51 | 15.57 | 15.04 | 15.22 | 403,478 | -0.34(-2.18%) |
Aug 04, 2003 | 15.77 | 15.77 | 15.40 | 15.56 | 254,506 | -0.14(-0.92%) |
Aug 01, 2003 | 16.01 | 16.01 | 15.70 | 15.70 | 157,842 | -0.23(-1.44%) |
Jul 31, 2003 | 16.02 | 16.14 | 15.89 | 15.93 | 166,102 | -0.10(-0.65%) |
Jul 30, 2003 | 16.01 | 16.07 | 15.73 | 16.04 | 189,656 | +0.10(+0.62%) |
Jul 29, 2003 | 15.82 | 15.95 | 15.76 | 15.94 | 231,258 | +0.15(+0.95%) |
Jul 28, 2003 | 16.02 | 16.04 | 15.78 | 15.79 | 229,728 | -0.17(-1.07%) |
Jul 25, 2003 | 16.02 | 16.05 | 15.83 | 15.96 | 145,912 | +0.02(+0.12%) |
Jul 24, 2003 | 15.99 | 16.08 | 15.84 | 15.94 | 201,892 | +0.02(+0.12%) |
Jul 23, 2003 | 15.92 | 15.97 | 15.77 | 15.92 | 176,655 | +0.05(+0.33%) |
Jul 22, 2003 | 15.86 | 15.96 | 15.78 | 15.87 | 280,201 | +0.11(+0.71%) |
Jul 21, 2003 | 16.07 | 16.08 | 15.72 | 15.76 | 251,447 | -0.27(-1.67%) |
Jul 18, 2003 | 15.89 | 16.05 | 15.81 | 16.02 | 260,471 | +0.27(+1.70%) |
Jul 17, 2003 | 15.99 | 16.01 | 15.74 | 15.76 | 236,305 | -0.16(-0.99%) |
Jul 16, 2003 | 16.02 | 16.10 | 15.87 | 15.91 | 222,387 | -0.10(-0.65%) |
Jul 15, 2003 | 16.20 | 16.29 | 15.95 | 16.02 | 202,503 | -0.25(-1.53%) |
Jul 14, 2003 | 16.30 | 16.34 | 16.21 | 16.27 | 284,025 | +0.06(+0.36%) |
Jul 11, 2003 | 16.15 | 16.23 | 16.08 | 16.21 | 237,987 | +0.12(+0.77%) |
Jul 10, 2003 | 16.33 | 16.33 | 16.01 | 16.08 | 342,910 | -0.18(-1.13%) |
Jul 09, 2003 | 16.18 | 16.67 | 16.02 | 16.27 | 379,924 | +0.15(+0.93%) |
Jul 08, 2003 | 16.40 | 16.40 | 15.99 | 16.12 | 382,677 | -0.23(-1.40%) |
Jul 07, 2003 | 16.41 | 16.44 | 16.21 | 16.35 | 245,329 | +0.08(+0.48%) |
Jul 03, 2003 | 16.38 | 16.38 | 16.25 | 16.27 | 119,911 | -0.12(-0.76%) |
Jul 02, 2003 | 16.31 | 16.39 | 16.21 | 16.39 | 324,862 | +0.21(+1.29%) |
Jul 01, 2003 | 16.28 | 16.28 | 16.03 | 16.18 | 309,414 | -0.03(-0.20%) |
Jun 30, 2003 | 16.15 | 16.25 | 15.99 | 16.21 | 521,860 | +0.14(+0.85%) |
Jun 27, 2003 | 16.02 | 16.10 | 15.87 | 16.08 | 334,192 | +0.19(+1.19%) |
Jun 26, 2003 | 15.69 | 15.97 | 15.43 | 15.89 | 485,611 | -0.07(-0.41%) |
Jun 25, 2003 | 16.44 | 16.44 | 15.92 | 15.95 | 457,622 | -0.39(-2.40%) |
Jun 24, 2003 | 16.42 | 16.52 | 16.35 | 16.35 | 666,396 | -0.07(-0.44%) |
Jun 23, 2003 | 16.46 | 16.48 | 16.35 | 16.42 | 698,515 | -0.07(-0.44%) |
Jun 20, 2003 | 16.53 | 16.53 | 16.41 | 16.49 | 515,895 | -0.02(-0.12%) |
Jun 19, 2003 | 16.44 | 16.52 | 16.35 | 16.51 | 633,665 | +0.07(+0.40%) |
Jun 18, 2003 | 16.44 | 16.46 | 16.35 | 16.44 | 2,046,604 | -0.10(-0.63%) |
Jun 17, 2003 | 16.66 | 16.67 | 16.42 | 16.55 | 180,938 | +0.05(+0.32%) |
Jun 16, 2003 | 16.31 | 16.57 | 16.29 | 16.50 | 227,740 | +0.21(+1.28%) |
Jun 13, 2003 | 16.65 | 16.65 | 16.29 | 16.29 | 374,112 | -0.35(-2.12%) |
Jun 12, 2003 | 16.64 | 16.67 | 16.55 | 16.64 | 220,857 | +0.00(+0.00%) |
Jun 11, 2003 | 16.53 | 16.67 | 16.48 | 16.64 | 245,482 | +0.14(+0.83%) |
Jun 10, 2003 | 16.44 | 16.50 | 16.41 | 16.50 | 204,492 | +0.07(+0.44%) |
Jun 09, 2003 | 16.35 | 16.48 | 16.31 | 16.43 | 204,033 | +0.12(+0.72%) |
Jun 06, 2003 | 16.44 | 16.56 | 16.28 | 16.31 | 207,092 | -0.05(-0.32%) |
Jun 05, 2003 | 16.41 | 16.48 | 16.28 | 16.36 | 238,599 | +0.02(+0.12%) |
Jun 04, 2003 | 16.21 | 16.48 | 16.16 | 16.35 | 204,186 | +0.13(+0.81%) |
Jun 03, 2003 | 16.18 | 16.25 | 16.02 | 16.21 | 232,022 | +0.02(+0.12%) |
Jun 02, 2003 | 16.12 | 16.24 | 16.02 | 16.20 | 297,637 | +0.01(+0.08%) |
May 30, 2003 | 16.12 | 16.20 | 16.05 | 16.18 | 244,105 | +0.11(+0.69%) |
May 29, 2003 | 16.12 | 16.19 | 15.91 | 16.07 | 234,470 | -0.12(-0.73%) |
May 28, 2003 | 16.27 | 16.30 | 16.09 | 16.19 | 144,689 | -0.06(-0.36%) |
May 27, 2003 | 15.86 | 16.33 | 15.86 | 16.25 | 597,569 | +0.39(+2.43%) |
May 23, 2003 | 15.33 | 15.94 | 15.27 | 15.86 | 386,959 | +0.50(+3.23%) |
May 22, 2003 | 15.38 | 15.42 | 15.28 | 15.36 | 298,096 | -0.13(-0.84%) |
May 21, 2003 | 15.40 | 15.50 | 15.35 | 15.50 | 266,436 | +0.10(+0.64%) |
May 20, 2003 | 15.20 | 15.44 | 15.17 | 15.40 | 261,389 | +0.22(+1.42%) |
May 19, 2003 | 15.04 | 15.33 | 15.03 | 15.18 | 310,638 | +0.34(+2.29%) |
May 16, 2003 | 15.35 | 15.64 | 14.84 | 14.84 | 408,678 | -0.55(-3.57%) |
May 15, 2003 | 15.28 | 15.49 | 15.23 | 15.39 | 270,413 | +0.24(+1.60%) |
May 14, 2003 | 15.23 | 15.33 | 15.12 | 15.15 | 292,437 | -0.08(-0.51%) |
May 13, 2003 | 15.30 | 15.36 | 15.18 | 15.23 | 203,880 | -0.09(-0.56%) |
May 12, 2003 | 15.33 | 15.36 | 15.21 | 15.31 | 223,457 | -0.01(-0.09%) |
May 09, 2003 | 15.19 | 15.36 | 15.14 | 15.33 | 166,255 | +0.20(+1.34%) |
May 08, 2003 | 15.05 | 15.19 | 14.99 | 15.12 | 211,527 | +0.09(+0.61%) |
May 07, 2003 | 15.01 | 15.10 | 15.01 | 15.03 | 141,477 | -0.05(-0.30%) |
May 06, 2003 | 15.10 | 15.10 | 14.99 | 15.08 | 243,035 | +0.07(+0.48%) |
May 05, 2003 | 15.04 | 15.19 | 14.99 | 15.01 | 181,396 | -0.03(-0.22%) |
May 02, 2003 | 14.87 | 15.09 | 14.84 | 15.04 | 144,383 | +0.14(+0.97%) |
Apr 30, 2003 | 14.84 | 14.93 | 14.82 | 14.89 | 233,705 | +0.10(+0.71%) |
Apr 29, 2003 | 14.91 | 15.00 | 14.78 | 14.79 | 286,625 | -0.11(-0.75%) |
Apr 28, 2003 | 14.94 | 14.94 | 14.69 | 14.90 | 259,859 | +0.31(+2.15%) |
Apr 25, 2003 | 14.67 | 14.68 | 14.59 | 14.59 | 228,811 | -0.05(-0.36%) |
Apr 24, 2003 | 14.55 | 14.68 | 14.48 | 14.64 | 365,852 | +0.05(+0.31%) |
Apr 23, 2003 | 14.67 | 14.68 | 14.43 | 14.59 | 212,598 | +0.09(+0.63%) |
Apr 22, 2003 | 14.38 | 14.60 | 14.32 | 14.50 | 273,930 | +0.12(+0.82%) |
Apr 21, 2003 | 14.32 | 14.38 | 14.27 | 14.38 | 142,700 | +0.07(+0.46%) |
Apr 17, 2003 | 14.32 | 14.51 | 14.16 | 14.32 | 162,584 | +0.16(+1.15%) |
Apr 16, 2003 | 14.31 | 14.31 | 14.08 | 14.16 | 150,348 | +0.01(+0.09%) |
Apr 15, 2003 | 14.02 | 14.23 | 13.94 | 14.14 | 215,963 | +0.12(+0.84%) |
Apr 14, 2003 | 14.08 | 14.16 | 13.97 | 14.02 | 283,719 | -0.06(-0.42%) |
Apr 11, 2003 | 14.28 | 14.29 | 13.96 | 14.08 | 133,677 | -0.02(-0.14%) |
Apr 10, 2003 | 14.08 | 14.22 | 13.99 | 14.10 | 122,358 | +0.03(+0.19%) |
Apr 09, 2003 | 14.28 | 14.48 | 14.00 | 14.08 | 281,578 | -0.20(-1.37%) |
Apr 08, 2003 | 14.06 | 14.35 | 14.06 | 14.27 | 144,689 | +0.15(+1.06%) |
Apr 07, 2003 | 14.19 | 14.45 | 14.06 | 14.12 | 174,208 | +0.00(+0.00%) |
Apr 04, 2003 | 13.98 | 14.14 | 13.98 | 14.12 | 137,194 | +0.11(+0.79%) |
Apr 03, 2003 | 14.16 | 14.16 | 13.99 | 14.01 | 137,806 | -0.08(-0.60%) |
Apr 02, 2003 | 14.16 | 14.16 | 13.99 | 14.10 | 184,455 | -0.05(-0.32%) |
Apr 01, 2003 | 13.99 | 14.14 | 13.76 | 14.14 | 247,776 | +0.24(+1.74%) |
Mar 31, 2003 | 13.99 | 14.05 | 13.88 | 13.90 | 265,212 | -0.08(-0.61%) |
Mar 28, 2003 | 13.89 | 14.06 | 13.86 | 13.99 | 181,549 | -0.04(-0.28%) |
Mar 27, 2003 | 13.98 | 14.02 | 13.85 | 14.02 | 223,916 | +0.13(+0.94%) |
Mar 26, 2003 | 14.09 | 14.09 | 13.89 | 13.89 | 205,256 | -0.13(-0.93%) |
Mar 25, 2003 | 13.98 | 14.12 | 13.94 | 14.02 | 208,162 | +0.07(+0.52%) |
Mar 24, 2003 | 14.22 | 14.22 | 13.89 | 13.95 | 252,976 | -0.37(-2.56%) |
Mar 21, 2003 | 14.06 | 14.32 | 13.98 | 14.32 | 506,259 | +0.26(+1.86%) |
Mar 20, 2003 | 14.01 | 14.06 | 13.90 | 14.06 | 243,952 | +0.07(+0.47%) |
Mar 19, 2003 | 13.99 | 14.04 | 13.95 | 13.99 | 136,124 | +0.00(+0.00%) |
Mar 18, 2003 | 14.19 | 14.21 | 13.98 | 13.99 | 373,653 | -0.12(-0.83%) |
Mar 17, 2003 | 13.99 | 14.16 | 13.91 | 14.11 | 147,595 | +0.10(+0.70%) |
Mar 14, 2003 | 14.14 | 14.14 | 13.89 | 14.01 | 216,116 | +0.00(+0.00%) |
Mar 13, 2003 | 13.86 | 14.04 | 13.80 | 14.01 | 198,068 | +0.31(+2.29%) |
Mar 12, 2003 | 13.76 | 13.88 | 13.63 | 13.70 | 205,103 | +0.00(+0.00%) |
Mar 11, 2003 | 13.73 | 14.06 | 13.70 | 13.70 | 128,323 | -0.13(-0.95%) |
Mar 10, 2003 | 14.07 | 14.10 | 13.81 | 13.83 | 88,557 | -0.20(-1.40%) |
Mar 07, 2003 | 14.08 | 14.14 | 13.97 | 14.02 | 127,864 | -0.05(-0.37%) |
Mar 06, 2003 | 14.09 | 14.17 | 14.00 | 14.08 | 127,253 | -0.05(-0.37%) |
Mar 05, 2003 | 14.02 | 14.17 | 13.89 | 14.13 | 131,076 | +0.08(+0.56%) |
Mar 04, 2003 | 13.99 | 14.08 | 13.80 | 14.05 | 229,881 | +0.12(+0.89%) |
Mar 03, 2003 | 13.95 | 14.16 | 13.89 | 13.93 | 179,561 | +0.01(+0.09%) |
Feb 28, 2003 | 14.17 | 14.22 | 13.89 | 13.91 | 192,409 | -0.19(-1.34%) |
Feb 27, 2003 | 14.22 | 14.34 | 14.06 | 14.10 | 155,548 | -0.07(-0.46%) |
Feb 26, 2003 | 14.47 | 14.47 | 14.16 | 14.17 | 111,805 | -0.29(-2.03%) |
Feb 25, 2003 | 14.34 | 14.52 | 14.22 | 14.46 | 180,173 | +0.19(+1.33%) |
Feb 24, 2003 | 14.45 | 14.48 | 14.25 | 14.27 | 147,901 | -0.14(-1.00%) |
Feb 21, 2003 | 14.29 | 14.53 | 14.27 | 14.42 | 129,853 | -0.04(-0.27%) |
Feb 20, 2003 | 14.41 | 14.51 | 14.34 | 14.46 | 1,957,588 | +0.06(+0.41%) |
Feb 19, 2003 | 14.48 | 14.57 | 14.38 | 14.40 | 113,028 | -0.01(-0.05%) |
Feb 18, 2003 | 14.40 | 14.50 | 14.25 | 14.40 | 130,159 | +0.05(+0.36%) |
Feb 14, 2003 | 14.04 | 14.42 | 14.04 | 14.35 | 248,235 | +0.29(+2.09%) |
Feb 13, 2003 | 13.99 | 14.19 | 13.86 | 14.06 | 166,408 | +0.13(+0.94%) |
Feb 12, 2003 | 13.85 | 14.32 | 13.85 | 13.93 | 296,414 | +0.07(+0.52%) |
Feb 11, 2003 | 14.13 | 14.16 | 13.74 | 13.85 | 198,833 | -0.20(-1.44%) |
Feb 10, 2003 | 13.93 | 14.15 | 13.93 | 14.06 | 123,888 | +0.14(+1.03%) |
Feb 07, 2003 | 14.29 | 14.34 | 13.91 | 13.91 | 121,747 | -0.37(-2.56%) |
Feb 06, 2003 | 14.49 | 14.51 | 14.21 | 14.28 | 98,804 | -0.08(-0.55%) |
Feb 05, 2003 | 14.68 | 14.68 | 14.25 | 14.36 | 109,052 | -0.20(-1.35%) |
Feb 04, 2003 | 14.42 | 14.67 | 14.40 | 14.55 | 117,464 | +0.07(+0.45%) |
Feb 03, 2003 | 14.65 | 14.69 | 14.48 | 14.49 | 180,785 | -0.16(-1.07%) |
Jan 31, 2003 | 14.42 | 14.65 | 14.40 | 14.65 | 336,333 | +0.25(+1.77%) |
Jan 30, 2003 | 14.36 | 14.55 | 14.36 | 14.39 | 197,762 | +0.09(+0.64%) |
Jan 29, 2003 | 14.35 | 14.38 | 14.08 | 14.30 | 138,418 | +0.11(+0.78%) |
Jan 28, 2003 | 14.16 | 14.40 | 13.99 | 14.19 | 257,718 | +0.20(+1.40%) |
Jan 27, 2003 | 14.38 | 14.38 | 13.99 | 13.99 | 145,912 | -0.35(-2.42%) |
Jan 24, 2003 | 14.46 | 14.46 | 14.25 | 14.34 | 125,264 | -0.12(-0.86%) |
Jan 23, 2003 | 14.38 | 14.57 | 14.34 | 14.46 | 203,574 | +0.12(+0.87%) |
Jan 22, 2003 | 14.51 | 14.51 | 14.33 | 14.34 | 206,480 | -0.20(-1.35%) |
Jan 21, 2003 | 14.71 | 14.71 | 14.44 | 14.53 | 144,230 | -0.12(-0.80%) |
Jan 17, 2003 | 14.91 | 14.91 | 14.59 | 14.65 | 208,468 | -0.17(-1.15%) |
Jan 16, 2003 | 14.65 | 15.02 | 14.65 | 14.82 | 245,176 | +0.20(+1.39%) |
Jan 15, 2003 | 15.25 | 15.25 | 14.45 | 14.62 | 520,025 | -0.60(-3.95%) |
Jan 14, 2003 | 15.36 | 15.40 | 15.17 | 15.22 | 157,231 | -0.18(-1.19%) |
Jan 13, 2003 | 15.36 | 15.50 | 15.10 | 15.40 | 215,045 | +0.05(+0.30%) |
Jan 10, 2003 | 15.30 | 15.42 | 15.25 | 15.36 | 190,420 | -0.04(-0.25%) |
Jan 09, 2003 | 15.59 | 15.63 | 15.37 | 15.40 | 157,078 | -0.03(-0.21%) |
Jan 08, 2003 | 15.53 | 15.54 | 15.30 | 15.43 | 155,395 | -0.09(-0.59%) |
Jan 07, 2003 | 15.89 | 15.89 | 15.27 | 15.52 | 243,035 | -0.30(-1.90%) |
Jan 06, 2003 | 15.40 | 15.85 | 15.40 | 15.82 | 194,703 | +0.46(+2.98%) |
Jan 03, 2003 | 15.38 | 15.45 | 15.25 | 15.36 | 241,505 | -0.03(-0.17%) |
Jan 02, 2003 | 15.40 | 15.46 | 15.25 | 15.39 | 124,500 | +0.14(+0.94%) |
Dec 31, 2002 | 15.31 | 15.44 | 15.18 | 15.25 | 148,971 | +0.05(+0.30%) |
Dec 30, 2002 | 15.20 | 15.25 | 15.06 | 15.20 | 179,102 | +0.09(+0.61%) |
Dec 27, 2002 | 15.36 | 15.41 | 15.10 | 15.11 | 168,396 | -0.34(-2.20%) |
Dec 26, 2002 | 15.40 | 15.47 | 15.36 | 15.45 | 62,555 | +0.09(+0.55%) |
Dec 24, 2002 | 15.44 | 15.44 | 15.27 | 15.36 | 48,178 | -0.01(-0.04%) |
Dec 23, 2002 | 15.10 | 15.45 | 15.05 | 15.37 | 130,159 | +0.23(+1.51%) |
Dec 20, 2002 | 15.50 | 15.53 | 15.14 | 15.14 | 205,562 | -0.22(-1.45%) |
Dec 19, 2002 | 15.55 | 15.57 | 15.31 | 15.36 | 108,287 | -0.09(-0.55%) |
Dec 18, 2002 | 15.44 | 15.61 | 15.29 | 15.45 | 99,416 | +0.07(+0.42%) |
Dec 17, 2002 | 15.44 | 15.56 | 15.31 | 15.38 | 100,793 | -0.05(-0.34%) |
Dec 16, 2002 | 14.94 | 15.46 | 14.94 | 15.44 | 334,039 | +0.54(+3.60%) |
Dec 13, 2002 | 15.05 | 15.17 | 14.90 | 14.90 | 193,173 | -0.10(-0.65%) |
Dec 12, 2002 | 15.01 | 15.01 | 14.87 | 15.00 | 199,291 | +0.06(+0.39%) |
Dec 11, 2002 | 14.91 | 14.97 | 14.91 | 14.94 | 206,786 | +0.05(+0.35%) |
Dec 10, 2002 | 14.87 | 14.91 | 14.81 | 14.89 | 146,218 | +0.06(+0.40%) |
Dec 09, 2002 | 14.91 | 14.93 | 14.74 | 14.83 | 133,829 | -0.05(-0.31%) |
Dec 06, 2002 | 14.87 | 14.98 | 14.72 | 14.87 | 154,630 | -0.07(-0.44%) |
Dec 05, 2002 | 15.17 | 15.17 | 14.85 | 14.94 | 156,772 | -0.07(-0.44%) |
Dec 04, 2002 | 15.07 | 15.23 | 14.92 | 15.01 | 555,814 | +0.10(+0.66%) |
Dec 03, 2002 | 14.93 | 15.18 | 14.78 | 14.91 | 270,565 | +0.01(+0.04%) |