Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 26.23 | 26.42 | 26.06 | 26.23 | 595,355 | -0.01(-0.06%) |
Dec 30, 2003 | 26.40 | 26.48 | 26.18 | 26.24 | 648,972 | -0.17(-0.64%) |
Dec 29, 2003 | 26.45 | 26.59 | 26.10 | 26.41 | 859,912 | +0.07(+0.28%) |
Dec 26, 2003 | 26.23 | 26.47 | 26.15 | 26.34 | 382,922 | +0.24(+0.93%) |
Dec 24, 2003 | 26.00 | 26.24 | 25.96 | 26.09 | 219,220 | -0.01(-0.06%) |
Dec 23, 2003 | 25.98 | 26.16 | 25.87 | 26.11 | 813,354 | +0.06(+0.23%) |
Dec 22, 2003 | 25.92 | 26.14 | 25.91 | 26.05 | 692,138 | +0.10(+0.37%) |
Dec 19, 2003 | 26.12 | 26.13 | 25.74 | 25.95 | 1,065,559 | -0.03(-0.11%) |
Dec 18, 2003 | 25.98 | 26.06 | 25.84 | 25.98 | 1,215,958 | +0.01(+0.03%) |
Dec 17, 2003 | 25.56 | 25.99 | 25.42 | 25.98 | 981,128 | +0.43(+1.67%) |
Dec 16, 2003 | 26.04 | 26.13 | 25.51 | 25.55 | 1,803,305 | -0.49(-1.90%) |
Dec 15, 2003 | 26.10 | 26.34 | 25.96 | 26.04 | 965,654 | +0.24(+0.94%) |
Dec 12, 2003 | 25.90 | 25.90 | 25.69 | 25.80 | 1,053,478 | -0.06(-0.23%) |
Dec 11, 2003 | 25.37 | 25.96 | 25.31 | 25.86 | 866,021 | +0.49(+1.92%) |
Dec 10, 2003 | 25.48 | 25.53 | 25.24 | 25.37 | 782,405 | -0.10(-0.41%) |
Dec 09, 2003 | 25.01 | 26.01 | 24.80 | 25.48 | 1,866,289 | +0.61(+2.46%) |
Dec 08, 2003 | 25.35 | 25.63 | 24.82 | 24.86 | 1,734,485 | -0.61(-2.40%) |
Dec 05, 2003 | 25.42 | 25.80 | 25.41 | 25.48 | 1,573,362 | +0.14(+0.55%) |
Dec 04, 2003 | 25.36 | 25.52 | 25.24 | 25.34 | 1,273,512 | +0.24(+0.97%) |
Dec 03, 2003 | 24.61 | 25.39 | 24.61 | 25.09 | 1,491,239 | +0.09(+0.35%) |
Dec 02, 2003 | 24.99 | 25.38 | 24.97 | 25.00 | 944,343 | -0.02(-0.09%) |
Dec 01, 2003 | 24.42 | 25.05 | 24.42 | 25.03 | 1,035,967 | +0.53(+2.17%) |
Nov 28, 2003 | 24.37 | 24.62 | 24.36 | 24.50 | 229,400 | +0.08(+0.33%) |
Nov 26, 2003 | 24.44 | 24.66 | 24.38 | 24.41 | 888,146 | -0.12(-0.48%) |
Nov 25, 2003 | 24.07 | 24.58 | 24.07 | 24.53 | 1,183,381 | +0.23(+0.94%) |
Nov 24, 2003 | 23.24 | 24.69 | 23.24 | 24.30 | 2,017,639 | +1.13(+4.86%) |
Nov 21, 2003 | 23.15 | 23.24 | 23.10 | 23.18 | 637,706 | +0.25(+1.09%) |
Nov 20, 2003 | 22.84 | 23.39 | 22.69 | 22.93 | 928,733 | -0.07(-0.29%) |
Nov 19, 2003 | 22.78 | 23.03 | 22.75 | 22.99 | 626,304 | +0.21(+0.94%) |
Nov 18, 2003 | 22.84 | 23.23 | 22.70 | 22.78 | 717,793 | +0.05(+0.23%) |
Nov 17, 2003 | 22.70 | 23.02 | 22.43 | 22.73 | 908,779 | -0.52(-2.22%) |
Nov 14, 2003 | 22.95 | 23.35 | 22.95 | 23.24 | 1,142,116 | +0.09(+0.38%) |
Nov 13, 2003 | 23.46 | 23.46 | 22.91 | 23.15 | 1,322,514 | -0.47(-2.00%) |
Nov 12, 2003 | 23.44 | 23.55 | 23.30 | 23.63 | 1,334,731 | +0.10(+0.41%) |
Nov 11, 2003 | 22.87 | 23.56 | 22.87 | 23.53 | 1,348,848 | -0.01(-0.03%) |
Nov 10, 2003 | 24.33 | 24.17 | 23.41 | 23.54 | 1,459,204 | -0.79(-3.24%) |
Nov 07, 2003 | 24.02 | 24.67 | 24.02 | 24.33 | 1,652,905 | -0.01(-0.03%) |
Nov 06, 2003 | 23.32 | 24.45 | 23.47 | 24.33 | 2,551,776 | +1.02(+4.36%) |
Nov 05, 2003 | 22.89 | 23.31 | 23.06 | 23.32 | 1,478,072 | +0.15(+0.64%) |
Nov 04, 2003 | 22.89 | 23.35 | 22.79 | 23.17 | 1,320,044 | +0.02(+0.10%) |
Nov 03, 2003 | 22.90 | 23.18 | 22.84 | 23.15 | 1,644,962 | +0.27(+1.19%) |
Oct 31, 2003 | 22.47 | 22.90 | 22.47 | 22.87 | 1,525,853 | +0.52(+2.34%) |
Oct 30, 2003 | 22.10 | 22.43 | 22.10 | 22.35 | 1,046,555 | +0.25(+1.13%) |
Oct 29, 2003 | 21.57 | 22.12 | 21.56 | 22.10 | 1,776,565 | +0.47(+2.18%) |
Oct 28, 2003 | 21.65 | 21.73 | 21.26 | 21.63 | 2,132,203 | -0.04(-0.17%) |
Oct 27, 2003 | 21.22 | 21.73 | 21.22 | 21.67 | 780,640 | +0.45(+2.12%) |
Oct 24, 2003 | 21.27 | 21.27 | 20.92 | 21.22 | 632,412 | -0.05(-0.24%) |
Oct 23, 2003 | 21.07 | 21.31 | 20.81 | 21.27 | 731,502 | +0.16(+0.77%) |
Oct 22, 2003 | 21.47 | 21.47 | 21.00 | 21.11 | 558,570 | -0.53(-2.45%) |
Oct 21, 2003 | 21.47 | 21.82 | 21.47 | 21.64 | 1,179,309 | +0.07(+0.34%) |
Oct 20, 2003 | 21.08 | 21.55 | 21.08 | 21.56 | 1,104,109 | +0.55(+2.59%) |
Oct 17, 2003 | 21.33 | 21.33 | 20.83 | 21.02 | 1,014,113 | -0.08(-0.38%) |
Oct 16, 2003 | 21.25 | 21.25 | 20.83 | 21.10 | 689,830 | -0.18(-0.86%) |
Oct 15, 2003 | 21.22 | 21.33 | 21.15 | 21.28 | 699,739 | +0.10(+0.45%) |
Oct 14, 2003 | 20.81 | 21.28 | 20.80 | 21.19 | 827,606 | +0.23(+1.09%) |
Oct 13, 2003 | 20.70 | 21.05 | 20.72 | 20.96 | 716,842 | +0.26(+1.25%) |
Oct 10, 2003 | 20.74 | 20.81 | 20.59 | 20.70 | 586,939 | -0.08(-0.39%) |
Oct 09, 2003 | 20.61 | 21.15 | 20.61 | 20.78 | 1,148,360 | +0.17(+0.82%) |
Oct 08, 2003 | 20.44 | 20.61 | 20.44 | 20.61 | 820,276 | +0.17(+0.83%) |
Oct 07, 2003 | 20.44 | 20.44 | 20.18 | 20.44 | 707,205 | +0.00(+0.00%) |
Oct 06, 2003 | 20.50 | 20.59 | 20.16 | 20.44 | 969,047 | +0.04(+0.22%) |
Oct 03, 2003 | 20.80 | 20.81 | 20.28 | 20.40 | 825,163 | +0.22(+1.10%) |
Oct 02, 2003 | 19.84 | 20.30 | 19.80 | 20.18 | 1,300,253 | +0.60(+3.05%) |
Oct 01, 2003 | 19.35 | 19.66 | 19.27 | 19.58 | 1,386,855 | +0.24(+1.26%) |
Sep 30, 2003 | 19.36 | 19.55 | 19.17 | 19.34 | 988,730 | -0.20(-1.02%) |
Sep 29, 2003 | 19.52 | 19.63 | 19.20 | 19.54 | 1,093,657 | +0.04(+0.19%) |
Sep 26, 2003 | 19.67 | 19.67 | 19.34 | 19.50 | 1,818,780 | -0.17(-0.86%) |
Sep 25, 2003 | 20.01 | 20.04 | 19.64 | 19.67 | 1,418,890 | -0.34(-1.69%) |
Sep 24, 2003 | 20.58 | 20.58 | 20.01 | 20.01 | 935,384 | -0.63(-3.03%) |
Sep 23, 2003 | 20.64 | 20.66 | 20.46 | 20.64 | 773,853 | +0.09(+0.43%) |
Sep 22, 2003 | 20.92 | 20.92 | 20.44 | 20.55 | 882,309 | -0.49(-2.31%) |
Sep 19, 2003 | 20.87 | 21.06 | 20.80 | 21.03 | 935,248 | +0.16(+0.78%) |
Sep 18, 2003 | 20.50 | 20.88 | 20.45 | 20.87 | 1,110,624 | +0.55(+2.68%) |
Sep 17, 2003 | 20.41 | 20.47 | 20.23 | 20.33 | 738,968 | -0.01(-0.04%) |
Sep 16, 2003 | 20.10 | 20.36 | 20.04 | 20.33 | 1,204,013 | +0.24(+1.17%) |
Sep 15, 2003 | 20.61 | 20.85 | 20.05 | 20.10 | 1,835,069 | +0.21(+1.07%) |
Sep 12, 2003 | 19.41 | 19.90 | 19.33 | 19.88 | 2,103,291 | +0.40(+2.04%) |
Sep 11, 2003 | 18.75 | 19.60 | 18.74 | 19.49 | 2,746,291 | +0.79(+4.22%) |
Sep 10, 2003 | 19.01 | 19.27 | 18.60 | 18.70 | 2,749,277 | -1.27(-6.35%) |
Sep 09, 2003 | 19.97 | 20.08 | 19.80 | 19.96 | 963,889 | -0.01(-0.04%) |
Sep 08, 2003 | 19.96 | 20.04 | 19.80 | 19.97 | 696,346 | +0.07(+0.37%) |
Sep 05, 2003 | 20.00 | 20.21 | 19.80 | 19.90 | 923,710 | -0.31(-1.53%) |
Sep 04, 2003 | 20.22 | 20.27 | 20.00 | 20.21 | 778,740 | -0.05(-0.25%) |
Sep 03, 2003 | 20.16 | 20.44 | 20.11 | 20.26 | 1,561,960 | +0.12(+0.59%) |
Sep 02, 2003 | 20.08 | 20.24 | 19.85 | 20.14 | 1,317,085 | +0.09(+0.44%) |
Aug 29, 2003 | 20.05 | 20.15 | 19.88 | 20.05 | 981,807 | -0.01(-0.07%) |
Aug 28, 2003 | 19.60 | 20.11 | 19.35 | 20.07 | 1,143,609 | +0.49(+2.48%) |
Aug 27, 2003 | 19.52 | 19.66 | 19.32 | 19.58 | 801,816 | +0.10(+0.49%) |
Aug 26, 2003 | 19.20 | 19.56 | 18.88 | 19.49 | 1,287,629 | +0.29(+1.50%) |
Aug 25, 2003 | 18.97 | 19.49 | 18.69 | 19.20 | 2,899,542 | -0.50(-2.54%) |
Aug 22, 2003 | 20.11 | 20.24 | 19.66 | 19.70 | 887,196 | -0.27(-1.33%) |
Aug 21, 2003 | 19.94 | 20.08 | 19.72 | 19.96 | 1,210,122 | +0.07(+0.37%) |
Aug 20, 2003 | 19.91 | 20.06 | 19.82 | 19.89 | 1,235,098 | -0.11(-0.55%) |
Aug 19, 2003 | 19.78 | 20.08 | 19.75 | 20.00 | 1,422,555 | +0.07(+0.33%) |
Aug 18, 2003 | 19.40 | 20.00 | 19.40 | 19.94 | 1,567,254 | +0.57(+2.97%) |
Aug 15, 2003 | 19.36 | 19.46 | 19.08 | 19.36 | 535,630 | -0.07(-0.34%) |
Aug 14, 2003 | 18.92 | 19.52 | 18.82 | 19.43 | 635,941 | +0.51(+2.69%) |
Aug 13, 2003 | 19.12 | 19.12 | 18.80 | 18.92 | 845,388 | -0.13(-0.66%) |
Aug 12, 2003 | 19.14 | 19.14 | 18.82 | 19.04 | 692,816 | +0.02(+0.12%) |
Aug 11, 2003 | 18.83 | 19.08 | 18.76 | 19.02 | 679,242 | +0.19(+1.02%) |
Aug 08, 2003 | 18.76 | 18.90 | 18.62 | 18.83 | 540,788 | +0.10(+0.55%) |
Aug 07, 2003 | 18.82 | 18.87 | 18.64 | 18.73 | 1,057,550 | -0.22(-1.17%) |
Aug 06, 2003 | 19.01 | 19.24 | 18.91 | 18.95 | 1,833,711 | -0.07(-0.35%) |
Aug 05, 2003 | 19.06 | 19.21 | 18.95 | 19.01 | 1,461,105 | -0.21(-1.11%) |
Aug 04, 2003 | 19.15 | 19.26 | 18.75 | 19.23 | 789,463 | +0.21(+1.08%) |
Aug 01, 2003 | 19.07 | 19.26 | 18.87 | 19.02 | 722,001 | -0.01(-0.08%) |
Jul 31, 2003 | 18.62 | 19.52 | 18.55 | 19.04 | 1,500,198 | +0.38(+2.01%) |
Jul 30, 2003 | 18.82 | 18.99 | 18.60 | 18.66 | 1,135,057 | -0.24(-1.29%) |
Jul 29, 2003 | 19.31 | 19.43 | 18.79 | 18.90 | 1,360,114 | -0.43(-2.21%) |
Jul 28, 2003 | 20.07 | 20.07 | 19.28 | 19.33 | 1,778,465 | -0.69(-3.42%) |
Jul 25, 2003 | 19.01 | 20.12 | 19.00 | 20.02 | 1,692,542 | +0.67(+3.47%) |
Jul 24, 2003 | 19.63 | 19.93 | 19.32 | 19.35 | 1,922,349 | -0.15(-0.79%) |
Jul 23, 2003 | 19.12 | 19.71 | 19.04 | 19.50 | 2,152,293 | +0.46(+2.44%) |
Jul 22, 2003 | 18.16 | 19.16 | 17.93 | 19.04 | 1,862,081 | +0.88(+4.83%) |
Jul 21, 2003 | 18.23 | 18.31 | 17.99 | 18.16 | 841,045 | -0.07(-0.36%) |
Jul 18, 2003 | 17.84 | 18.34 | 17.59 | 18.23 | 1,250,979 | +0.57(+3.21%) |
Jul 17, 2003 | 17.42 | 17.94 | 17.36 | 17.66 | 1,052,935 | +0.10(+0.59%) |
Jul 16, 2003 | 17.68 | 17.73 | 17.40 | 17.56 | 627,661 | -0.09(-0.50%) |
Jul 15, 2003 | 18.00 | 18.11 | 17.61 | 17.64 | 760,143 | -0.16(-0.91%) |
Jul 14, 2003 | 17.98 | 18.20 | 17.76 | 17.81 | 649,923 | +0.10(+0.54%) |
Jul 11, 2003 | 17.83 | 18.05 | 17.64 | 17.71 | 1,224,239 | +0.00(+0.00%) |
Jul 10, 2003 | 17.70 | 17.79 | 17.53 | 17.71 | 903,621 | -0.13(-0.70%) |
Jul 09, 2003 | 18.49 | 18.56 | 17.64 | 17.84 | 1,571,869 | -0.83(-4.42%) |
Jul 08, 2003 | 18.36 | 18.79 | 18.36 | 18.66 | 709,377 | +0.15(+0.84%) |
Jul 07, 2003 | 18.02 | 18.56 | 18.01 | 18.51 | 794,621 | +0.60(+3.33%) |
Jul 03, 2003 | 17.86 | 18.19 | 17.70 | 17.91 | 429,074 | -0.32(-1.74%) |
Jul 02, 2003 | 17.61 | 18.23 | 17.61 | 18.23 | 959,681 | +0.57(+3.21%) |
Jul 01, 2003 | 17.59 | 17.68 | 17.19 | 17.66 | 595,491 | +0.10(+0.55%) |
Jun 30, 2003 | 17.68 | 17.84 | 17.48 | 17.56 | 625,625 | -0.13(-0.71%) |
Jun 27, 2003 | 17.79 | 18.20 | 17.61 | 17.69 | 952,080 | -0.07(-0.37%) |
Jun 26, 2003 | 17.31 | 17.89 | 17.24 | 17.75 | 730,416 | +0.35(+2.03%) |
Jun 25, 2003 | 17.42 | 17.72 | 17.36 | 17.40 | 610,015 | -0.04(-0.25%) |
Jun 24, 2003 | 17.70 | 17.72 | 17.22 | 17.45 | 1,185,281 | -0.32(-1.78%) |
Jun 23, 2003 | 17.90 | 18.03 | 17.55 | 17.76 | 724,308 | -0.14(-0.78%) |
Jun 20, 2003 | 17.90 | 18.24 | 17.81 | 17.90 | 1,021,850 | +0.13(+0.75%) |
Jun 19, 2003 | 18.05 | 18.09 | 17.68 | 17.77 | 992,530 | -0.25(-1.39%) |
Jun 18, 2003 | 18.12 | 18.22 | 17.93 | 18.02 | 815,661 | -0.17(-0.93%) |
Jun 17, 2003 | 18.34 | 18.35 | 18.06 | 18.19 | 792,178 | -0.19(-1.04%) |
Jun 16, 2003 | 18.16 | 18.38 | 17.99 | 18.38 | 719,286 | +0.27(+1.46%) |
Jun 13, 2003 | 18.34 | 18.47 | 17.92 | 18.12 | 716,164 | -0.31(-1.68%) |
Jun 12, 2003 | 18.41 | 18.52 | 18.12 | 18.42 | 1,059,043 | +0.04(+0.24%) |
Jun 11, 2003 | 17.98 | 18.41 | 17.68 | 18.38 | 1,437,758 | +0.31(+1.71%) |
Jun 10, 2003 | 18.09 | 18.16 | 17.77 | 18.07 | 722,679 | +0.04(+0.25%) |
Jun 09, 2003 | 18.42 | 18.42 | 17.86 | 18.03 | 874,980 | -0.59(-3.17%) |
Jun 06, 2003 | 18.71 | 19.04 | 18.48 | 18.62 | 1,484,588 | -0.07(-0.39%) |
Jun 05, 2003 | 18.12 | 18.73 | 18.06 | 18.69 | 1,398,121 | +0.34(+1.85%) |
Jun 04, 2003 | 17.97 | 18.42 | 17.90 | 18.35 | 1,145,645 | +0.38(+2.13%) |
Jun 03, 2003 | 18.01 | 18.23 | 17.69 | 17.97 | 1,650,734 | +0.29(+1.67%) |
Jun 02, 2003 | 17.61 | 17.86 | 17.36 | 17.67 | 1,190,032 | +0.25(+1.44%) |
May 30, 2003 | 16.94 | 17.52 | 16.94 | 17.42 | 1,113,475 | +0.48(+2.83%) |
May 29, 2003 | 16.79 | 17.37 | 16.66 | 16.94 | 939,999 | +0.20(+1.19%) |
May 28, 2003 | 17.12 | 17.12 | 16.58 | 16.75 | 1,450,110 | -0.27(-1.56%) |
May 27, 2003 | 16.23 | 17.04 | 16.22 | 17.01 | 1,004,068 | +0.78(+4.81%) |
May 23, 2003 | 16.19 | 16.37 | 15.93 | 16.23 | 560,741 | +0.04(+0.27%) |
May 22, 2003 | 15.99 | 16.24 | 15.90 | 16.19 | 586,532 | +0.17(+1.06%) |
May 21, 2003 | 15.83 | 16.05 | 15.73 | 16.02 | 578,659 | +0.12(+0.74%) |
May 20, 2003 | 16.05 | 16.26 | 15.47 | 15.90 | 1,228,446 | -0.12(-0.74%) |
May 19, 2003 | 16.75 | 16.75 | 15.99 | 16.02 | 729,602 | -0.74(-4.40%) |
May 16, 2003 | 16.43 | 16.75 | 16.26 | 16.75 | 1,153,382 | +0.14(+0.84%) |
May 15, 2003 | 16.50 | 16.63 | 16.40 | 16.61 | 707,612 | +0.22(+1.35%) |
May 14, 2003 | 16.77 | 16.79 | 16.39 | 16.39 | 933,891 | -0.32(-1.94%) |
May 13, 2003 | 16.77 | 16.86 | 16.55 | 16.72 | 1,059,450 | -0.04(-0.22%) |
May 12, 2003 | 16.52 | 16.91 | 16.38 | 16.75 | 1,108,995 | +0.07(+0.40%) |
May 09, 2003 | 16.37 | 16.72 | 16.31 | 16.69 | 584,496 | +0.38(+2.35%) |
May 08, 2003 | 16.21 | 16.43 | 16.13 | 16.30 | 592,776 | -0.13(-0.76%) |
May 07, 2003 | 16.49 | 16.78 | 16.21 | 16.43 | 1,039,496 | -0.32(-1.93%) |
May 06, 2003 | 16.65 | 16.90 | 16.47 | 16.75 | 1,097,729 | +0.10(+0.62%) |
May 05, 2003 | 16.77 | 16.93 | 16.52 | 16.65 | 910,543 | -0.21(-1.27%) |
May 02, 2003 | 16.58 | 16.91 | 16.58 | 16.86 | 1,128,949 | +0.32(+1.96%) |
May 01, 2003 | 16.74 | 16.74 | 16.24 | 16.54 | 582,731 | -0.26(-1.53%) |
Apr 30, 2003 | 16.52 | 16.90 | 16.29 | 16.80 | 972,848 | +0.15(+0.88%) |
Apr 29, 2003 | 16.47 | 16.69 | 16.32 | 16.65 | 1,065,694 | +0.18(+1.07%) |
Apr 28, 2003 | 16.02 | 16.60 | 15.98 | 16.47 | 957,917 | +0.51(+3.18%) |
Apr 25, 2003 | 16.16 | 16.21 | 15.86 | 15.96 | 1,148,631 | -0.20(-1.23%) |
Apr 24, 2003 | 16.54 | 16.61 | 15.95 | 16.16 | 1,028,230 | -0.38(-2.27%) |
Apr 23, 2003 | 16.69 | 16.69 | 16.32 | 16.54 | 697,432 | -0.21(-1.28%) |
Apr 22, 2003 | 15.32 | 16.87 | 15.21 | 16.75 | 1,933,887 | +0.85(+5.38%) |
Apr 21, 2003 | 15.78 | 15.98 | 15.48 | 15.90 | 792,857 | +0.19(+1.22%) |
Apr 17, 2003 | 15.47 | 15.79 | 15.41 | 15.71 | 1,186,367 | +0.38(+2.45%) |
Apr 16, 2003 | 15.65 | 15.73 | 15.25 | 15.33 | 747,248 | -0.24(-1.51%) |
Apr 15, 2003 | 15.69 | 15.69 | 15.40 | 15.57 | 999,996 | -0.09(-0.56%) |
Apr 14, 2003 | 15.40 | 15.65 | 15.25 | 15.65 | 882,445 | +0.25(+1.63%) |
Apr 11, 2003 | 15.80 | 15.90 | 15.29 | 15.40 | 1,180,530 | -0.21(-1.37%) |
Apr 10, 2003 | 15.44 | 15.72 | 15.38 | 15.62 | 1,280,435 | +0.26(+1.68%) |
Apr 09, 2003 | 15.42 | 15.55 | 15.29 | 15.36 | 1,622,635 | -0.06(-0.38%) |
Apr 08, 2003 | 15.43 | 15.52 | 15.32 | 15.42 | 1,551,236 | -0.20(-1.27%) |
Apr 07, 2003 | 15.82 | 16.07 | 15.54 | 15.62 | 1,040,718 | +0.32(+2.07%) |
Apr 04, 2003 | 15.56 | 15.57 | 15.26 | 15.30 | 1,205,506 | -0.11(-0.72%) |
Apr 03, 2003 | 15.61 | 15.65 | 15.18 | 15.41 | 960,224 | -0.21(-1.32%) |
Apr 02, 2003 | 15.40 | 15.80 | 15.32 | 15.62 | 1,328,758 | +0.35(+2.27%) |
Apr 01, 2003 | 15.21 | 15.42 | 15.12 | 15.27 | 840,366 | +0.02(+0.14%) |
Mar 31, 2003 | 15.21 | 15.43 | 14.55 | 15.25 | 1,078,861 | +0.00(+0.00%) |
Mar 28, 2003 | 15.57 | 15.57 | 15.10 | 15.25 | 1,409,659 | -0.37(-2.36%) |
Mar 27, 2003 | 15.65 | 15.80 | 15.17 | 15.62 | 860,184 | -0.13(-0.80%) |
Mar 26, 2003 | 16.12 | 16.17 | 15.62 | 15.74 | 1,484,181 | -0.55(-3.39%) |
Mar 25, 2003 | 15.93 | 16.30 | 15.74 | 16.30 | 1,165,056 | +0.41(+2.60%) |
Mar 24, 2003 | 16.56 | 16.56 | 15.82 | 15.88 | 1,085,512 | -0.68(-4.09%) |
Mar 21, 2003 | 16.49 | 16.61 | 16.10 | 16.56 | 1,539,020 | +0.21(+1.26%) |
Mar 20, 2003 | 16.04 | 16.37 | 15.85 | 16.35 | 971,355 | +0.32(+1.98%) |
Mar 19, 2003 | 16.02 | 16.12 | 15.76 | 16.04 | 1,061,486 | -0.08(-0.50%) |
Mar 18, 2003 | 15.80 | 16.25 | 15.71 | 16.12 | 1,182,159 | +0.32(+2.00%) |
Mar 17, 2003 | 15.19 | 15.83 | 14.93 | 15.80 | 1,383,462 | +0.61(+4.03%) |
Mar 14, 2003 | 15.10 | 15.58 | 15.00 | 15.19 | 1,197,226 | +0.00(+0.00%) |
Mar 13, 2003 | 14.29 | 15.19 | 14.29 | 15.19 | 1,748,059 | +1.07(+7.56%) |
Mar 12, 2003 | 14.33 | 14.48 | 13.81 | 14.12 | 2,187,042 | -0.35(-2.44%) |
Mar 11, 2003 | 15.46 | 15.58 | 14.20 | 14.48 | 3,816,058 | -0.94(-6.12%) |
Mar 10, 2003 | 15.82 | 15.84 | 15.31 | 15.42 | 1,699,329 | -0.44(-2.79%) |
Mar 07, 2003 | 16.19 | 16.38 | 15.80 | 15.86 | 2,364,998 | -0.64(-3.88%) |
Mar 06, 2003 | 16.79 | 16.79 | 16.46 | 16.50 | 1,057,143 | -0.22(-1.32%) |
Mar 05, 2003 | 16.48 | 16.73 | 16.30 | 16.72 | 789,463 | +0.29(+1.75%) |
Mar 04, 2003 | 16.79 | 16.94 | 16.39 | 16.44 | 699,875 | -0.32(-1.89%) |
Mar 03, 2003 | 17.01 | 17.17 | 16.75 | 16.75 | 756,207 | -0.20(-1.17%) |
Feb 28, 2003 | 16.91 | 17.11 | 16.80 | 16.95 | 975,291 | -0.04(-0.26%) |
Feb 27, 2003 | 16.52 | 17.00 | 16.52 | 17.00 | 1,044,655 | +0.41(+2.44%) |
Feb 26, 2003 | 16.80 | 17.00 | 16.55 | 16.59 | 972,577 | -0.18(-1.10%) |
Feb 25, 2003 | 17.03 | 17.05 | 16.50 | 16.77 | 1,261,296 | -0.32(-1.85%) |
Feb 24, 2003 | 17.09 | 17.13 | 16.94 | 17.09 | 1,243,378 | -0.20(-1.15%) |
Feb 21, 2003 | 16.87 | 17.39 | 16.80 | 17.29 | 1,230,483 | +0.41(+2.44%) |
Feb 20, 2003 | 16.86 | 16.96 | 16.55 | 16.88 | 919,231 | -0.01(-0.09%) |
Feb 19, 2003 | 16.69 | 16.94 | 16.64 | 16.89 | 890,047 | +0.23(+1.37%) |
Feb 18, 2003 | 16.39 | 16.76 | 16.38 | 16.66 | 767,338 | +0.24(+1.43%) |
Feb 14, 2003 | 15.90 | 16.43 | 15.86 | 16.43 | 587,482 | +0.71(+4.50%) |
Feb 13, 2003 | 15.85 | 16.00 | 15.51 | 15.72 | 872,943 | -0.32(-1.98%) |
Feb 12, 2003 | 16.36 | 16.50 | 16.01 | 16.04 | 850,546 | -0.39(-2.38%) |
Feb 11, 2003 | 16.61 | 16.74 | 16.23 | 16.43 | 745,076 | -0.15(-0.93%) |
Feb 10, 2003 | 16.39 | 16.65 | 16.01 | 16.58 | 1,418,754 | +0.27(+1.67%) |
Feb 07, 2003 | 16.63 | 16.83 | 16.23 | 16.31 | 880,273 | -0.30(-1.82%) |
Feb 06, 2003 | 16.77 | 16.92 | 16.44 | 16.61 | 1,170,350 | -0.15(-0.92%) |
Feb 05, 2003 | 17.15 | 17.39 | 16.72 | 16.77 | 1,562,095 | -0.20(-1.17%) |
Feb 04, 2003 | 17.17 | 17.17 | 16.86 | 16.97 | 828,285 | -0.45(-2.58%) |
Feb 03, 2003 | 17.36 | 17.49 | 17.17 | 17.42 | 1,686,433 | +0.43(+2.56%) |
Jan 31, 2003 | 16.27 | 17.17 | 16.21 | 16.98 | 2,134,375 | +0.63(+3.83%) |
Jan 30, 2003 | 16.21 | 16.59 | 16.19 | 16.35 | 9,406,781 | +0.15(+0.91%) |
Jan 29, 2003 | 16.05 | 16.31 | 15.25 | 16.21 | 1,707,744 | +0.15(+0.96%) |
Jan 28, 2003 | 16.13 | 16.24 | 15.88 | 16.05 | 1,481,466 | -0.12(-0.73%) |
Jan 27, 2003 | 16.33 | 16.33 | 15.99 | 16.17 | 1,244,192 | -0.35(-2.10%) |
Jan 24, 2003 | 16.96 | 17.05 | 16.45 | 16.52 | 866,292 | -0.52(-3.07%) |
Jan 23, 2003 | 16.72 | 17.12 | 16.72 | 17.04 | 1,123,927 | +0.35(+2.07%) |
Jan 22, 2003 | 16.38 | 16.75 | 16.33 | 16.69 | 1,910,947 | +0.13(+0.80%) |
Jan 21, 2003 | 17.53 | 17.53 | 16.50 | 16.56 | 1,524,088 | -0.24(-1.40%) |
Jan 17, 2003 | 17.09 | 17.10 | 16.50 | 16.80 | 1,380,204 | -0.53(-3.06%) |
Jan 16, 2003 | 17.46 | 17.59 | 17.09 | 17.33 | 1,206,457 | -0.15(-0.84%) |
Jan 15, 2003 | 17.20 | 17.50 | 17.07 | 17.47 | 2,427,166 | +0.27(+1.58%) |
Jan 14, 2003 | 16.93 | 17.25 | 16.86 | 17.20 | 2,271,201 | +0.22(+1.30%) |
Jan 13, 2003 | 16.69 | 17.11 | 16.62 | 16.98 | 2,377,078 | +0.29(+1.77%) |
Jan 10, 2003 | 16.47 | 16.75 | 16.22 | 16.69 | 2,771,946 | +0.84(+5.30%) |
Jan 09, 2003 | 15.54 | 16.09 | 15.54 | 15.85 | 774,532 | +0.40(+2.57%) |
Jan 08, 2003 | 15.61 | 15.80 | 15.36 | 15.45 | 672,591 | -0.14(-0.90%) |
Jan 07, 2003 | 15.49 | 15.72 | 15.43 | 15.59 | 774,939 | +0.04(+0.28%) |
Jan 06, 2003 | 15.23 | 15.73 | 15.23 | 15.54 | 1,262,246 | +0.19(+1.25%) |
Jan 03, 2003 | 15.54 | 15.58 | 15.32 | 15.35 | 1,613,812 | -0.40(-2.53%) |