Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 24.47 | 24.68 | 24.11 | 24.68 | 382,085 | +0.26(+1.07%) |
Mar 30, 2004 | 24.16 | 24.47 | 24.10 | 24.42 | 119,117 | +0.19(+0.80%) |
Mar 29, 2004 | 23.74 | 24.31 | 23.74 | 24.23 | 184,224 | +0.52(+2.21%) |
Mar 26, 2004 | 23.64 | 23.82 | 23.56 | 23.70 | 222,860 | -0.08(-0.35%) |
Mar 25, 2004 | 23.41 | 23.83 | 23.36 | 23.79 | 149,866 | +0.39(+1.66%) |
Mar 24, 2004 | 23.45 | 23.47 | 23.17 | 23.40 | 154,679 | +0.10(+0.42%) |
Mar 23, 2004 | 23.58 | 23.77 | 23.26 | 23.30 | 234,491 | -0.22(-0.92%) |
Mar 22, 2004 | 23.85 | 23.85 | 23.50 | 23.52 | 221,256 | -0.40(-1.66%) |
Mar 19, 2004 | 23.84 | 24.07 | 23.82 | 23.91 | 245,588 | -0.04(-0.16%) |
Mar 18, 2004 | 24.02 | 24.05 | 23.81 | 23.95 | 299,331 | -0.06(-0.25%) |
Mar 17, 2004 | 23.69 | 24.06 | 23.65 | 24.01 | 164,171 | +0.51(+2.16%) |
Mar 16, 2004 | 23.49 | 23.67 | 23.34 | 23.50 | 357,352 | +0.04(+0.19%) |
Mar 15, 2004 | 23.45 | 23.56 | 23.35 | 23.46 | 337,700 | -0.03(-0.13%) |
Mar 12, 2004 | 23.15 | 23.49 | 23.08 | 23.49 | 676,604 | +0.34(+1.45%) |
Mar 11, 2004 | 23.49 | 23.65 | 23.15 | 23.15 | 462,700 | -0.34(-1.43%) |
Mar 10, 2004 | 23.82 | 23.99 | 23.49 | 23.49 | 562,433 | -0.37(-1.54%) |
Mar 09, 2004 | 23.88 | 23.97 | 23.76 | 23.85 | 284,492 | -0.04(-0.19%) |
Mar 08, 2004 | 24.13 | 24.15 | 23.82 | 23.90 | 260,427 | -0.23(-0.96%) |
Mar 05, 2004 | 23.67 | 24.17 | 23.62 | 24.13 | 195,454 | +0.19(+0.81%) |
Mar 04, 2004 | 24.05 | 24.07 | 23.88 | 23.94 | 122,459 | -0.08(-0.34%) |
Mar 03, 2004 | 23.75 | 24.03 | 23.64 | 24.02 | 209,893 | +0.32(+1.36%) |
Mar 02, 2004 | 24.03 | 24.26 | 23.70 | 23.70 | 387,032 | -0.26(-1.09%) |
Mar 01, 2004 | 24.12 | 24.14 | 23.92 | 23.96 | 292,513 | -0.08(-0.34%) |
Feb 27, 2004 | 23.82 | 24.12 | 23.73 | 24.04 | 219,518 | +0.16(+0.66%) |
Feb 26, 2004 | 23.76 | 23.91 | 23.65 | 23.88 | 162,433 | +0.00(+0.00%) |
Feb 25, 2004 | 23.38 | 23.91 | 23.34 | 23.88 | 331,149 | +0.58(+2.47%) |
Feb 24, 2004 | 23.42 | 23.73 | 23.27 | 23.31 | 329,010 | -0.19(-0.80%) |
Feb 23, 2004 | 23.70 | 23.73 | 23.42 | 23.49 | 199,598 | -0.17(-0.73%) |
Feb 20, 2004 | 23.86 | 23.86 | 23.48 | 23.67 | 336,898 | -0.04(-0.16%) |
Feb 19, 2004 | 23.82 | 24.12 | 23.68 | 23.70 | 302,272 | -0.12(-0.50%) |
Feb 18, 2004 | 23.79 | 23.93 | 23.73 | 23.82 | 201,069 | -0.02(-0.09%) |
Feb 17, 2004 | 23.75 | 23.93 | 23.64 | 23.85 | 148,395 | +0.16(+0.69%) |
Feb 13, 2004 | 23.82 | 23.88 | 23.56 | 23.68 | 209,491 | -0.19(-0.78%) |
Feb 12, 2004 | 23.66 | 23.88 | 23.62 | 23.87 | 282,085 | +0.30(+1.27%) |
Feb 11, 2004 | 23.31 | 23.65 | 23.17 | 23.57 | 379,946 | +0.37(+1.58%) |
Feb 10, 2004 | 23.01 | 23.24 | 22.88 | 23.20 | 403,877 | +0.31(+1.34%) |
Feb 09, 2004 | 22.64 | 22.90 | 22.63 | 22.90 | 228,609 | +0.09(+0.39%) |
Feb 06, 2004 | 22.67 | 22.81 | 22.53 | 22.81 | 288,101 | +0.25(+1.09%) |
Feb 05, 2004 | 22.37 | 22.63 | 22.29 | 22.56 | 276,737 | +0.26(+1.17%) |
Feb 04, 2004 | 22.34 | 22.51 | 22.28 | 22.30 | 270,320 | -0.19(-0.83%) |
Feb 03, 2004 | 22.45 | 22.51 | 22.26 | 22.48 | 284,492 | +0.05(+0.23%) |
Feb 02, 2004 | 22.51 | 22.72 | 22.31 | 22.43 | 290,374 | -0.04(-0.17%) |
Jan 30, 2004 | 22.36 | 22.47 | 22.03 | 22.47 | 534,090 | +0.10(+0.47%) |
Jan 29, 2004 | 22.44 | 22.54 | 22.10 | 22.37 | 564,973 | +0.03(+0.13%) |
Jan 28, 2004 | 22.53 | 22.93 | 22.27 | 22.34 | 717,513 | -0.09(-0.40%) |
Jan 27, 2004 | 23.38 | 23.38 | 22.43 | 22.43 | 610,026 | -0.95(-4.06%) |
Jan 26, 2004 | 23.08 | 23.49 | 23.00 | 23.38 | 513,636 | +0.27(+1.17%) |
Jan 23, 2004 | 23.90 | 24.50 | 23.11 | 23.11 | 623,395 | -0.73(-3.04%) |
Jan 22, 2004 | 23.52 | 23.91 | 23.52 | 23.83 | 333,957 | +0.16(+0.66%) |
Jan 21, 2004 | 23.15 | 23.79 | 22.98 | 23.67 | 240,374 | +0.32(+1.38%) |
Jan 20, 2004 | 23.70 | 23.70 | 23.25 | 23.35 | 292,246 | -0.42(-1.76%) |
Jan 16, 2004 | 23.79 | 23.85 | 23.66 | 23.77 | 231,684 | +0.18(+0.76%) |
Jan 15, 2004 | 23.65 | 23.72 | 23.49 | 23.59 | 353,877 | -0.13(-0.57%) |
Jan 14, 2004 | 23.57 | 23.81 | 23.57 | 23.73 | 256,951 | +0.10(+0.44%) |
Jan 13, 2004 | 23.56 | 23.70 | 23.49 | 23.62 | 400,133 | +0.07(+0.29%) |
Jan 12, 2004 | 23.37 | 23.56 | 23.27 | 23.55 | 314,438 | +0.13(+0.57%) |
Jan 09, 2004 | 22.91 | 23.47 | 22.78 | 23.42 | 525,534 | +0.31(+1.33%) |
Jan 08, 2004 | 22.95 | 23.15 | 22.81 | 23.11 | 206,818 | +0.22(+0.95%) |
Jan 07, 2004 | 22.70 | 22.90 | 22.66 | 22.90 | 152,139 | +0.10(+0.46%) |
Jan 06, 2004 | 22.85 | 22.95 | 22.66 | 22.79 | 257,085 | -0.15(-0.65%) |
Jan 05, 2004 | 22.55 | 22.96 | 22.55 | 22.94 | 192,513 | +0.33(+1.46%) |
Jan 02, 2004 | 22.96 | 22.99 | 22.48 | 22.61 | 246,256 | -0.38(-1.66%) |
Dec 31, 2003 | 23.02 | 23.05 | 22.87 | 22.99 | 211,497 | -0.01(-0.03%) |
Dec 30, 2003 | 22.66 | 23.04 | 22.66 | 23.00 | 221,524 | +0.07(+0.33%) |
Dec 29, 2003 | 22.85 | 23.00 | 22.76 | 22.93 | 178,208 | +0.07(+0.33%) |
Dec 26, 2003 | 23.03 | 23.04 | 22.84 | 22.85 | 43,716 | -0.03(-0.13%) |
Dec 24, 2003 | 22.87 | 22.99 | 22.81 | 22.88 | 99,465 | -0.04(-0.20%) |
Dec 23, 2003 | 22.82 | 22.93 | 22.78 | 22.93 | 250,267 | +0.09(+0.39%) |
Dec 22, 2003 | 22.66 | 22.90 | 22.61 | 22.84 | 214,839 | +0.08(+0.36%) |
Dec 19, 2003 | 23.04 | 23.04 | 22.60 | 22.75 | 224,331 | -0.13(-0.59%) |
Dec 18, 2003 | 22.49 | 22.87 | 22.49 | 22.89 | 191,310 | +0.34(+1.49%) |
Dec 17, 2003 | 22.63 | 22.63 | 22.38 | 22.55 | 111,096 | -0.07(-0.30%) |
Dec 16, 2003 | 22.64 | 22.64 | 22.34 | 22.62 | 210,561 | +0.07(+0.30%) |
Dec 15, 2003 | 22.68 | 22.96 | 22.49 | 22.55 | 223,796 | -0.13(-0.56%) |
Dec 12, 2003 | 22.54 | 22.68 | 22.38 | 22.68 | 208,689 | +0.25(+1.10%) |
Dec 11, 2003 | 22.11 | 22.43 | 22.08 | 22.43 | 233,823 | +0.38(+1.73%) |
Dec 10, 2003 | 22.37 | 22.37 | 21.97 | 22.05 | 155,882 | -0.25(-1.14%) |
Dec 09, 2003 | 22.62 | 22.62 | 22.31 | 22.31 | 349,331 | -0.37(-1.62%) |
Dec 08, 2003 | 22.41 | 22.67 | 22.37 | 22.67 | 324,465 | +0.33(+1.47%) |
Dec 05, 2003 | 22.54 | 22.54 | 22.34 | 22.34 | 185,427 | -0.19(-0.86%) |
Dec 04, 2003 | 22.49 | 22.49 | 22.40 | 22.54 | 388,636 | +0.06(+0.27%) |
Dec 03, 2003 | 22.40 | 22.50 | 22.40 | 22.48 | 469,385 | +0.09(+0.40%) |
Dec 02, 2003 | 22.34 | 22.44 | 22.26 | 22.39 | 504,679 | +0.00(+0.00%) |
Dec 01, 2003 | 21.76 | 22.48 | 21.76 | 22.39 | 546,791 | +0.63(+2.89%) |
Nov 28, 2003 | 21.76 | 21.83 | 21.70 | 21.76 | 93,983 | +0.00(+0.00%) |
Nov 26, 2003 | 21.62 | 21.84 | 21.62 | 21.76 | 345,989 | +0.10(+0.48%) |
Nov 25, 2003 | 21.36 | 21.70 | 21.25 | 21.65 | 281,417 | +0.45(+2.12%) |
Nov 24, 2003 | 21.02 | 21.22 | 20.94 | 21.21 | 288,101 | +0.26(+1.25%) |
Nov 21, 2003 | 20.85 | 20.97 | 20.83 | 20.94 | 336,497 | +0.14(+0.68%) |
Nov 20, 2003 | 21.24 | 21.24 | 20.67 | 20.80 | 637,967 | +0.43(+2.13%) |
Nov 19, 2003 | 20.29 | 20.42 | 20.10 | 20.37 | 141,577 | +0.19(+0.96%) |
Nov 18, 2003 | 20.60 | 20.60 | 20.14 | 20.17 | 268,582 | -0.21(-1.03%) |
Nov 17, 2003 | 20.44 | 20.61 | 20.32 | 20.38 | 249,732 | -0.31(-1.52%) |
Nov 14, 2003 | 20.88 | 20.90 | 20.61 | 20.70 | 210,026 | -0.19(-0.90%) |
Nov 13, 2003 | 21.05 | 21.05 | 20.72 | 20.88 | 171,123 | -0.16(-0.78%) |
Nov 12, 2003 | 20.72 | 21.06 | 20.64 | 21.05 | 223,796 | +0.37(+1.77%) |
Nov 11, 2003 | 20.67 | 20.79 | 20.66 | 20.68 | 307,219 | -0.20(-0.97%) |
Nov 10, 2003 | 21.32 | 21.32 | 20.86 | 20.88 | 216,844 | -0.41(-1.93%) |
Nov 07, 2003 | 21.46 | 21.56 | 21.24 | 21.30 | 332,219 | -0.15(-0.70%) |
Nov 06, 2003 | 21.25 | 21.52 | 21.25 | 21.45 | 316,711 | +0.13(+0.60%) |
Nov 05, 2003 | 21.63 | 21.68 | 21.15 | 21.32 | 335,026 | -0.28(-1.28%) |
Nov 04, 2003 | 21.34 | 21.67 | 21.34 | 21.59 | 246,791 | +0.16(+0.73%) |
Nov 03, 2003 | 21.20 | 21.51 | 21.13 | 21.44 | 418,994 | +0.42(+1.99%) |
Oct 31, 2003 | 21.07 | 21.13 | 21.00 | 21.02 | 401,336 | -0.02(-0.07%) |
Oct 30, 2003 | 20.83 | 21.09 | 20.70 | 21.03 | 530,748 | +0.31(+1.52%) |
Oct 29, 2003 | 20.59 | 20.86 | 20.57 | 20.72 | 667,379 | +0.07(+0.36%) |
Oct 28, 2003 | 20.48 | 20.74 | 20.44 | 20.64 | 664,973 | +0.16(+0.80%) |
Oct 27, 2003 | 20.23 | 20.71 | 20.23 | 20.48 | 821,256 | +0.49(+2.47%) |
Oct 24, 2003 | 19.56 | 20.50 | 19.26 | 19.99 | 2,008,823 | +1.50(+8.09%) |
Oct 23, 2003 | 18.64 | 18.66 | 18.26 | 18.49 | 210,561 | -0.20(-1.08%) |
Oct 22, 2003 | 18.94 | 18.94 | 18.64 | 18.69 | 166,310 | -0.34(-1.81%) |
Oct 21, 2003 | 19.10 | 19.16 | 19.01 | 19.04 | 167,379 | -0.08(-0.43%) |
Oct 20, 2003 | 19.11 | 19.14 | 18.96 | 19.12 | 246,390 | +0.10(+0.55%) |
Oct 17, 2003 | 19.41 | 19.41 | 19.03 | 19.01 | 219,518 | -0.27(-1.40%) |
Oct 16, 2003 | 19.11 | 19.44 | 19.07 | 19.28 | 277,540 | +0.06(+0.31%) |
Oct 15, 2003 | 19.10 | 19.27 | 19.10 | 19.22 | 195,187 | +0.23(+1.22%) |
Oct 14, 2003 | 18.77 | 18.98 | 18.77 | 18.99 | 166,978 | +0.25(+1.32%) |
Oct 13, 2003 | 18.92 | 18.95 | 18.71 | 18.74 | 248,529 | -0.16(-0.87%) |
Oct 10, 2003 | 18.51 | 19.11 | 18.51 | 18.91 | 286,497 | +0.28(+1.49%) |
Oct 09, 2003 | 18.88 | 19.11 | 18.54 | 18.63 | 315,909 | -0.06(-0.32%) |
Oct 08, 2003 | 18.63 | 18.69 | 18.57 | 18.69 | 173,796 | -0.03(-0.16%) |
Oct 07, 2003 | 18.38 | 18.72 | 18.36 | 18.72 | 434,893 | +0.31(+1.66%) |
Oct 06, 2003 | 18.63 | 18.70 | 18.30 | 18.42 | 552,673 | -0.17(-0.93%) |
Oct 03, 2003 | 18.65 | 18.84 | 18.29 | 18.59 | 582,620 | +0.39(+2.14%) |
Oct 02, 2003 | 17.85 | 18.24 | 17.85 | 18.20 | 365,106 | +0.34(+1.88%) |
Oct 01, 2003 | 17.57 | 17.86 | 17.43 | 17.86 | 358,155 | +0.35(+2.01%) |
Sep 30, 2003 | 17.50 | 17.67 | 17.13 | 17.51 | 291,310 | -0.03(-0.17%) |
Sep 29, 2003 | 17.50 | 17.62 | 17.40 | 17.54 | 457,620 | +0.08(+0.47%) |
Sep 26, 2003 | 18.09 | 18.12 | 17.45 | 17.46 | 410,561 | -0.75(-4.11%) |
Sep 25, 2003 | 18.31 | 18.31 | 18.25 | 18.21 | 272,192 | -0.12(-0.65%) |
Sep 24, 2003 | 18.60 | 18.60 | 18.30 | 18.33 | 339,705 | -0.12(-0.65%) |
Sep 23, 2003 | 18.34 | 18.53 | 18.32 | 18.45 | 232,887 | +0.11(+0.61%) |
Sep 22, 2003 | 18.55 | 18.55 | 18.30 | 18.33 | 177,406 | -0.43(-2.27%) |
Sep 19, 2003 | 18.71 | 18.82 | 18.63 | 18.76 | 250,133 | +0.09(+0.48%) |
Sep 18, 2003 | 18.60 | 18.77 | 18.45 | 18.67 | 231,951 | +0.14(+0.77%) |
Sep 17, 2003 | 18.63 | 18.72 | 18.53 | 18.53 | 263,903 | -0.16(-0.88%) |
Sep 16, 2003 | 18.60 | 18.74 | 18.57 | 18.69 | 259,090 | +0.10(+0.52%) |
Sep 15, 2003 | 18.60 | 18.68 | 18.45 | 18.60 | 187,566 | +0.04(+0.20%) |
Sep 12, 2003 | 18.54 | 18.63 | 18.19 | 18.56 | 273,796 | +0.03(+0.16%) |
Sep 11, 2003 | 18.52 | 18.66 | 18.48 | 18.53 | 166,844 | +0.12(+0.65%) |
Sep 10, 2003 | 18.79 | 18.80 | 18.26 | 18.41 | 314,304 | -0.35(-1.87%) |
Sep 09, 2003 | 19.22 | 19.22 | 18.75 | 18.76 | 234,224 | -0.46(-2.37%) |
Sep 08, 2003 | 19.01 | 19.35 | 19.01 | 19.22 | 210,828 | +0.15(+0.78%) |
Sep 05, 2003 | 19.31 | 19.31 | 18.89 | 19.07 | 211,229 | -0.31(-1.62%) |
Sep 04, 2003 | 19.66 | 19.71 | 19.31 | 19.38 | 268,716 | -0.27(-1.37%) |
Sep 03, 2003 | 19.71 | 19.84 | 19.60 | 19.65 | 278,342 | +0.00(+0.00%) |
Sep 02, 2003 | 19.15 | 19.75 | 19.13 | 19.65 | 344,251 | +0.51(+2.66%) |
Aug 29, 2003 | 19.00 | 19.23 | 19.00 | 19.14 | 160,294 | +0.03(+0.16%) |
Aug 28, 2003 | 19.08 | 19.17 | 18.73 | 19.11 | 220,053 | +0.08(+0.43%) |
Aug 27, 2003 | 18.98 | 19.08 | 18.77 | 19.03 | 140,106 | +0.10(+0.55%) |
Aug 26, 2003 | 18.85 | 18.95 | 18.68 | 18.92 | 239,705 | -0.04(-0.24%) |
Aug 25, 2003 | 18.94 | 19.07 | 18.82 | 18.97 | 163,502 | -0.15(-0.78%) |
Aug 22, 2003 | 19.45 | 19.48 | 19.04 | 19.12 | 164,839 | -0.22(-1.12%) |
Aug 21, 2003 | 19.11 | 19.41 | 19.07 | 19.34 | 197,860 | +0.23(+1.21%) |
Aug 20, 2003 | 19.19 | 19.22 | 19.02 | 19.10 | 154,411 | -0.09(-0.47%) |
Aug 19, 2003 | 19.06 | 19.20 | 19.03 | 19.19 | 273,930 | +0.20(+1.06%) |
Aug 18, 2003 | 18.71 | 18.99 | 18.70 | 18.99 | 192,780 | +0.33(+1.76%) |
Aug 15, 2003 | 18.48 | 18.66 | 18.31 | 18.66 | 114,839 | +0.23(+1.26%) |
Aug 14, 2003 | 18.29 | 18.57 | 18.25 | 18.43 | 207,085 | +0.10(+0.57%) |
Aug 13, 2003 | 18.30 | 18.42 | 18.19 | 18.33 | 306,283 | -0.05(-0.29%) |
Aug 12, 2003 | 18.10 | 18.42 | 18.06 | 18.38 | 300,668 | +0.22(+1.19%) |
Aug 11, 2003 | 18.07 | 18.27 | 18.03 | 18.16 | 314,839 | +0.02(+0.12%) |
Aug 08, 2003 | 17.88 | 18.25 | 17.88 | 18.14 | 310,026 | +0.19(+1.04%) |
Aug 07, 2003 | 18.03 | 18.03 | 17.79 | 17.95 | 361,096 | +0.00(+0.00%) |
Aug 06, 2003 | 18.36 | 18.36 | 17.91 | 17.95 | 713,636 | -0.35(-1.92%) |
Aug 05, 2003 | 18.77 | 18.77 | 18.30 | 18.30 | 440,374 | -0.43(-2.28%) |
Aug 04, 2003 | 18.70 | 18.80 | 18.48 | 18.73 | 388,903 | -0.09(-0.48%) |
Aug 01, 2003 | 18.60 | 18.89 | 18.30 | 18.82 | 498,930 | +0.26(+1.41%) |
Jul 31, 2003 | 18.55 | 18.81 | 18.43 | 18.56 | 375,000 | +0.12(+0.65%) |
Jul 30, 2003 | 18.40 | 18.66 | 18.27 | 18.44 | 402,807 | +0.22(+1.19%) |
Jul 29, 2003 | 18.25 | 18.25 | 17.91 | 18.22 | 344,786 | -0.03(-0.16%) |
Jul 28, 2003 | 18.36 | 18.36 | 18.09 | 18.25 | 270,187 | -0.19(-1.01%) |
Jul 25, 2003 | 17.68 | 18.44 | 17.50 | 18.44 | 396,123 | +0.76(+4.32%) |
Jul 24, 2003 | 18.08 | 18.15 | 17.63 | 17.68 | 256,818 | -0.35(-1.95%) |
Jul 23, 2003 | 17.89 | 18.03 | 17.59 | 18.03 | 240,641 | +0.10(+0.54%) |
Jul 22, 2003 | 17.58 | 17.94 | 17.53 | 17.93 | 256,283 | +0.27(+1.52%) |
Jul 21, 2003 | 17.86 | 17.87 | 17.59 | 17.66 | 197,192 | -0.20(-1.13%) |
Jul 18, 2003 | 17.64 | 17.93 | 17.52 | 17.86 | 196,925 | +0.34(+1.96%) |
Jul 17, 2003 | 17.69 | 17.77 | 17.41 | 17.52 | 293,850 | -0.13(-0.72%) |
Jul 16, 2003 | 17.68 | 17.77 | 17.50 | 17.65 | 292,780 | -0.11(-0.63%) |
Jul 15, 2003 | 18.16 | 18.16 | 17.65 | 17.76 | 271,390 | -0.22(-1.21%) |
Jul 14, 2003 | 17.89 | 18.03 | 17.80 | 17.97 | 281,818 | +0.12(+0.67%) |
Jul 11, 2003 | 17.58 | 17.87 | 17.52 | 17.85 | 238,770 | +0.26(+1.49%) |
Jul 10, 2003 | 17.65 | 17.69 | 17.47 | 17.59 | 255,882 | -0.13(-0.76%) |
Jul 09, 2003 | 17.71 | 17.88 | 17.52 | 17.73 | 166,711 | +0.02(+0.08%) |
Jul 08, 2003 | 17.32 | 17.73 | 17.23 | 17.71 | 195,989 | +0.35(+2.02%) |
Jul 07, 2003 | 17.11 | 17.47 | 17.11 | 17.36 | 164,037 | +0.33(+1.93%) |
Jul 03, 2003 | 17.14 | 17.17 | 16.87 | 17.03 | 147,058 | -0.15(-0.87%) |
Jul 02, 2003 | 17.11 | 17.32 | 16.99 | 17.18 | 146,791 | +0.07(+0.44%) |
Jul 01, 2003 | 16.76 | 17.11 | 16.69 | 17.11 | 397,192 | +0.18(+1.06%) |
Jun 30, 2003 | 16.90 | 17.12 | 16.79 | 16.93 | 309,759 | +0.02(+0.13%) |
Jun 27, 2003 | 16.76 | 17.02 | 16.66 | 16.90 | 247,994 | +0.07(+0.44%) |
Jun 26, 2003 | 16.19 | 16.83 | 16.19 | 16.83 | 392,780 | +0.46(+2.79%) |
Jun 25, 2003 | 16.64 | 16.71 | 16.37 | 16.37 | 144,652 | -0.34(-2.06%) |
Jun 24, 2003 | 16.28 | 16.73 | 16.26 | 16.72 | 382,352 | +0.44(+2.71%) |
Jun 23, 2003 | 16.46 | 16.49 | 16.12 | 16.28 | 167,246 | -0.27(-1.63%) |
Jun 20, 2003 | 16.64 | 16.70 | 16.42 | 16.55 | 229,545 | +0.11(+0.68%) |
Jun 19, 2003 | 16.68 | 16.76 | 16.27 | 16.43 | 215,641 | -0.25(-1.48%) |
Jun 18, 2003 | 16.70 | 16.82 | 16.54 | 16.68 | 142,379 | -0.02(-0.09%) |
Jun 17, 2003 | 16.87 | 16.90 | 16.55 | 16.70 | 202,272 | -0.19(-1.11%) |
Jun 16, 2003 | 16.42 | 16.88 | 16.34 | 16.88 | 244,117 | +0.64(+3.91%) |
Jun 13, 2003 | 16.83 | 16.83 | 16.14 | 16.25 | 149,197 | -0.52(-3.12%) |
Jun 12, 2003 | 16.57 | 16.79 | 16.49 | 16.77 | 212,299 | +0.17(+1.04%) |
Jun 11, 2003 | 16.38 | 16.60 | 16.22 | 16.60 | 187,700 | +0.33(+2.02%) |
Jun 10, 2003 | 16.08 | 16.34 | 16.08 | 16.27 | 190,909 | +0.16(+1.02%) |
Jun 09, 2003 | 16.57 | 16.57 | 16.08 | 16.10 | 203,609 | -0.46(-2.80%) |
Jun 06, 2003 | 16.26 | 16.70 | 16.26 | 16.57 | 316,310 | +0.31(+1.93%) |
Jun 05, 2003 | 16.09 | 16.32 | 16.01 | 16.25 | 131,951 | +0.16(+1.02%) |
Jun 04, 2003 | 15.80 | 16.16 | 15.80 | 16.09 | 228,609 | +0.29(+1.85%) |
Jun 03, 2003 | 15.97 | 16.08 | 15.64 | 15.80 | 192,513 | -0.14(-0.89%) |
Jun 02, 2003 | 15.81 | 16.03 | 15.72 | 15.94 | 242,914 | +0.32(+2.06%) |
May 30, 2003 | 15.03 | 15.77 | 15.01 | 15.62 | 330,080 | +0.62(+4.14%) |
May 29, 2003 | 15.06 | 15.24 | 14.92 | 15.00 | 200,401 | -0.07(-0.45%) |
May 28, 2003 | 15.30 | 15.30 | 14.96 | 15.06 | 198,663 | -0.09(-0.59%) |
May 27, 2003 | 14.95 | 15.19 | 14.78 | 15.15 | 145,588 | +0.22(+1.50%) |
May 23, 2003 | 14.92 | 14.96 | 14.57 | 14.93 | 214,705 | +0.10(+0.66%) |
May 22, 2003 | 14.59 | 14.92 | 14.56 | 14.83 | 215,775 | +0.17(+1.17%) |
May 21, 2003 | 14.51 | 14.80 | 14.41 | 14.66 | 249,465 | +0.08(+0.56%) |
May 20, 2003 | 14.57 | 14.67 | 14.32 | 14.58 | 229,278 | +0.02(+0.15%) |
May 19, 2003 | 14.92 | 14.92 | 14.53 | 14.56 | 275,133 | -0.38(-2.55%) |
May 16, 2003 | 14.85 | 14.96 | 14.66 | 14.94 | 472,860 | -0.13(-0.84%) |
May 15, 2003 | 15.07 | 15.15 | 14.91 | 15.06 | 163,502 | +0.10(+0.70%) |
May 14, 2003 | 15.20 | 15.20 | 14.83 | 14.96 | 168,716 | -0.19(-1.23%) |
May 13, 2003 | 15.24 | 15.24 | 15.02 | 15.15 | 135,828 | -0.10(-0.69%) |
May 12, 2003 | 14.92 | 15.37 | 14.79 | 15.25 | 307,219 | +0.19(+1.29%) |
May 09, 2003 | 14.70 | 15.07 | 14.57 | 15.06 | 253,208 | +0.40(+2.70%) |
May 08, 2003 | 14.74 | 14.85 | 14.50 | 14.66 | 254,812 | -0.20(-1.36%) |
May 07, 2003 | 14.83 | 15.02 | 14.71 | 14.86 | 256,550 | +0.04(+0.25%) |
May 06, 2003 | 14.44 | 15.03 | 14.41 | 14.83 | 428,743 | +0.35(+2.43%) |
May 05, 2003 | 14.68 | 14.71 | 14.35 | 14.47 | 289,973 | -0.20(-1.38%) |
May 02, 2003 | 14.28 | 14.71 | 14.28 | 14.68 | 189,037 | +0.32(+2.24%) |
May 01, 2003 | 14.55 | 14.55 | 13.99 | 14.35 | 193,582 | -0.25(-1.74%) |
Apr 30, 2003 | 14.25 | 14.71 | 14.04 | 14.61 | 333,422 | +0.26(+1.82%) |
Apr 29, 2003 | 14.52 | 14.53 | 14.17 | 14.35 | 355,615 | -0.17(-1.19%) |
Apr 28, 2003 | 13.98 | 14.54 | 13.95 | 14.52 | 328,877 | +0.55(+3.91%) |
Apr 25, 2003 | 14.10 | 14.16 | 13.95 | 13.97 | 341,176 | -0.19(-1.37%) |
Apr 24, 2003 | 14.17 | 14.29 | 14.11 | 14.17 | 436,229 | +0.13(+0.96%) |
Apr 23, 2003 | 14.05 | 14.13 | 13.91 | 14.03 | 310,427 | -0.01(-0.11%) |
Apr 22, 2003 | 13.65 | 14.05 | 13.55 | 14.05 | 299,064 | +0.43(+3.19%) |
Apr 21, 2003 | 13.70 | 13.72 | 13.52 | 13.61 | 512,834 | -0.03(-0.22%) |
Apr 17, 2003 | 13.13 | 13.81 | 13.13 | 13.64 | 688,369 | +0.76(+5.92%) |
Apr 16, 2003 | 13.24 | 13.29 | 12.84 | 12.88 | 213,369 | -0.29(-2.21%) |
Apr 15, 2003 | 13.12 | 13.19 | 12.82 | 13.17 | 324,866 | +0.02(+0.11%) |
Apr 14, 2003 | 12.80 | 13.16 | 12.76 | 13.16 | 295,454 | +0.39(+3.05%) |
Apr 11, 2003 | 13.05 | 13.18 | 12.69 | 12.77 | 233,422 | -0.14(-1.10%) |
Apr 10, 2003 | 13.02 | 13.05 | 12.71 | 12.91 | 309,358 | +0.04(+0.35%) |
Apr 09, 2003 | 13.02 | 13.37 | 12.84 | 12.87 | 338,502 | -0.19(-1.49%) |
Apr 08, 2003 | 13.48 | 13.48 | 13.01 | 13.06 | 361,363 | -0.42(-3.11%) |
Apr 07, 2003 | 13.54 | 13.78 | 13.40 | 13.48 | 218,315 | +0.10(+0.73%) |
Apr 04, 2003 | 13.43 | 13.53 | 13.25 | 13.38 | 288,369 | -0.01(-0.11%) |
Apr 03, 2003 | 13.46 | 13.50 | 13.28 | 13.40 | 344,652 | -0.01(-0.11%) |
Apr 02, 2003 | 13.26 | 13.49 | 13.22 | 13.41 | 331,550 | +0.20(+1.53%) |