Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 45.98 | 46.81 | 45.38 | 45.89 | 3,806,509 | -0.08(-0.17%) |
Jan 29, 2004 | 45.88 | 46.22 | 45.06 | 45.97 | 5,465,208 | +0.62(+1.36%) |
Jan 28, 2004 | 45.10 | 46.63 | 44.95 | 45.35 | 19,540,350 | -2.17(-4.57%) |
Jan 27, 2004 | 48.34 | 48.84 | 47.45 | 47.53 | 6,386,048 | -0.87(-1.80%) |
Jan 26, 2004 | 47.83 | 48.47 | 47.09 | 48.40 | 3,498,643 | +0.28(+0.59%) |
Jan 23, 2004 | 47.26 | 48.48 | 47.20 | 48.11 | 4,329,626 | +0.68(+1.42%) |
Jan 22, 2004 | 47.12 | 47.89 | 46.90 | 47.44 | 3,408,581 | +0.68(+1.45%) |
Jan 21, 2004 | 47.20 | 47.33 | 45.97 | 46.76 | 2,600,982 | -0.10(-0.21%) |
Jan 20, 2004 | 46.74 | 46.92 | 45.88 | 46.86 | 3,617,910 | +0.19(+0.40%) |
Jan 16, 2004 | 47.69 | 47.86 | 46.27 | 46.67 | 4,565,606 | -0.73(-1.55%) |
Jan 15, 2004 | 46.87 | 47.79 | 46.62 | 47.41 | 4,473,265 | +0.23(+0.48%) |
Jan 14, 2004 | 47.01 | 47.40 | 46.33 | 47.18 | 4,615,907 | +1.30(+2.84%) |
Jan 13, 2004 | 47.33 | 47.75 | 44.92 | 45.88 | 6,264,764 | -2.07(-4.31%) |
Jan 12, 2004 | 47.53 | 48.12 | 46.42 | 47.95 | 3,651,314 | +0.81(+1.72%) |
Jan 09, 2004 | 47.50 | 48.90 | 46.65 | 47.13 | 5,360,673 | -0.98(-2.04%) |
Jan 08, 2004 | 47.99 | 48.47 | 47.27 | 48.11 | 3,523,718 | +0.47(+0.99%) |
Jan 07, 2004 | 47.60 | 48.34 | 46.96 | 47.64 | 6,081,500 | -0.22(-0.45%) |
Jan 06, 2004 | 47.20 | 48.17 | 46.77 | 47.86 | 6,111,675 | +1.02(+2.17%) |
Jan 05, 2004 | 47.00 | 47.09 | 46.22 | 46.84 | 5,603,262 | +0.20(+0.42%) |
Jan 02, 2004 | 47.27 | 47.34 | 46.41 | 46.65 | 3,962,434 | -0.05(-0.10%) |
Dec 31, 2003 | 47.25 | 47.26 | 46.13 | 46.69 | 3,618,318 | -0.19(-0.40%) |
Dec 30, 2003 | 46.52 | 47.08 | 46.31 | 46.88 | 2,826,498 | +0.61(+1.31%) |
Dec 29, 2003 | 45.93 | 46.50 | 45.78 | 46.27 | 3,067,712 | +0.29(+0.64%) |
Dec 26, 2003 | 45.72 | 46.26 | 45.71 | 45.98 | 941,099 | +0.15(+0.32%) |
Dec 24, 2003 | 45.98 | 46.33 | 45.61 | 45.83 | 1,429,424 | -0.42(-0.91%) |
Dec 23, 2003 | 45.05 | 46.46 | 44.46 | 46.25 | 4,841,165 | +1.19(+2.63%) |
Dec 22, 2003 | 45.29 | 45.44 | 44.33 | 45.07 | 4,181,689 | -0.07(-0.15%) |
Dec 19, 2003 | 44.65 | 45.88 | 44.28 | 45.14 | 8,253,801 | +1.21(+2.76%) |
Dec 18, 2003 | 44.08 | 44.50 | 43.54 | 43.92 | 4,713,879 | +0.49(+1.13%) |
Dec 17, 2003 | 43.72 | 43.76 | 42.61 | 43.43 | 3,681,980 | -0.12(-0.27%) |
Dec 16, 2003 | 43.29 | 43.89 | 42.83 | 43.55 | 5,573,614 | +1.19(+2.82%) |
Dec 15, 2003 | 44.08 | 44.27 | 42.10 | 42.36 | 5,814,191 | -0.99(-2.28%) |
Dec 12, 2003 | 42.95 | 43.53 | 42.11 | 43.34 | 5,361,104 | +0.62(+1.44%) |
Dec 11, 2003 | 42.31 | 42.87 | 41.72 | 42.73 | 9,547,725 | +2.23(+5.51%) |
Dec 10, 2003 | 40.47 | 40.80 | 39.76 | 40.49 | 5,989,318 | -0.08(-0.19%) |
Dec 09, 2003 | 41.90 | 42.06 | 40.42 | 40.57 | 4,479,629 | -1.03(-2.47%) |
Dec 08, 2003 | 41.28 | 41.73 | 40.56 | 41.60 | 3,746,599 | +0.20(+0.47%) |
Dec 05, 2003 | 41.14 | 42.07 | 40.83 | 41.41 | 4,286,442 | +0.26(+0.64%) |
Dec 04, 2003 | 40.96 | 42.35 | 40.78 | 41.14 | 7,925,914 | -0.25(-0.62%) |
Dec 03, 2003 | 42.95 | 43.21 | 40.32 | 41.40 | 16,446,947 | -1.60(-3.71%) |
Dec 02, 2003 | 43.94 | 43.94 | 42.80 | 42.99 | 6,110,879 | -1.26(-2.85%) |
Dec 01, 2003 | 43.81 | 44.44 | 43.18 | 44.26 | 5,013,806 | +0.94(+2.17%) |
Nov 28, 2003 | 44.05 | 44.46 | 42.88 | 43.32 | 3,641,152 | -1.13(-2.53%) |
Nov 26, 2003 | 42.94 | 44.62 | 42.90 | 44.44 | 6,459,772 | +1.71(+4.01%) |
Nov 25, 2003 | 43.09 | 43.64 | 42.45 | 42.73 | 5,815,745 | -0.06(-0.14%) |
Nov 24, 2003 | 41.68 | 42.95 | 41.43 | 42.79 | 10,323,351 | -0.46(-1.06%) |
Nov 21, 2003 | 43.58 | 43.80 | 42.96 | 43.25 | 6,328,610 | -0.09(-0.20%) |
Nov 20, 2003 | 43.17 | 43.73 | 43.00 | 43.34 | 9,548,585 | +0.15(+0.34%) |
Nov 19, 2003 | 45.30 | 45.43 | 42.72 | 43.19 | 14,789,392 | -1.78(-3.96%) |
Nov 18, 2003 | 47.50 | 47.55 | 44.85 | 44.97 | 8,920,311 | +21.25(+89.56%) |
Nov 17, 2003 | 24.29 | 24.42 | 23.55 | 23.72 | 7,135,557 | -0.78(-3.18%) |
Nov 14, 2003 | 24.55 | 24.90 | 24.48 | 24.50 | 7,763,438 | -0.53(-2.12%) |
Nov 13, 2003 | 25.10 | 25.28 | 24.89 | 25.03 | 4,671,516 | -0.09(-0.37%) |
Nov 12, 2003 | 24.46 | 25.32 | 24.44 | 25.13 | 5,386,539 | +0.82(+3.37%) |
Nov 11, 2003 | 24.41 | 24.53 | 24.19 | 24.31 | 4,560,535 | +0.04(+0.17%) |
Nov 10, 2003 | 24.42 | 24.74 | 24.19 | 24.27 | 4,683,289 | -0.24(-0.99%) |
Nov 07, 2003 | 24.53 | 24.92 | 24.42 | 24.51 | 4,323,818 | -0.02(-0.08%) |
Nov 06, 2003 | 24.48 | 24.66 | 24.31 | 24.53 | 4,585,187 | -0.03(-0.11%) |
Nov 05, 2003 | 24.35 | 24.73 | 24.00 | 24.55 | 5,178,111 | +0.24(+0.98%) |
Nov 04, 2003 | 24.24 | 24.64 | 24.18 | 24.32 | 5,838,635 | +0.20(+0.81%) |
Nov 03, 2003 | 23.66 | 24.47 | 23.56 | 24.12 | 8,513,357 | -0.10(-0.42%) |
Oct 31, 2003 | 24.30 | 24.54 | 24.02 | 24.22 | 4,819,757 | +0.00(+0.00%) |
Oct 30, 2003 | 24.61 | 24.85 | 24.19 | 24.22 | 5,254,264 | -0.38(-1.55%) |
Oct 29, 2003 | 24.14 | 24.76 | 24.07 | 24.61 | 8,045,198 | +0.51(+2.10%) |
Oct 28, 2003 | 23.95 | 24.12 | 23.53 | 24.10 | 8,074,020 | +0.16(+0.69%) |
Oct 27, 2003 | 23.96 | 24.15 | 23.70 | 23.93 | 5,105,980 | +0.05(+0.19%) |
Oct 24, 2003 | 23.99 | 24.04 | 23.43 | 23.89 | 10,402,704 | -0.11(-0.45%) |
Oct 23, 2003 | 23.66 | 24.09 | 23.30 | 24.00 | 17,759,628 | -0.96(-3.86%) |
Oct 22, 2003 | 25.38 | 25.58 | 24.89 | 24.96 | 8,542,846 | -0.66(-2.58%) |
Oct 21, 2003 | 25.39 | 25.90 | 25.24 | 25.62 | 5,636,359 | +0.21(+0.81%) |
Oct 20, 2003 | 25.22 | 25.48 | 25.11 | 25.41 | 4,734,635 | +0.19(+0.74%) |
Oct 17, 2003 | 25.61 | 25.70 | 25.08 | 25.23 | 3,869,204 | -0.45(-1.75%) |
Oct 16, 2003 | 25.36 | 25.68 | 25.22 | 25.68 | 3,325,963 | +0.32(+1.25%) |
Oct 15, 2003 | 25.49 | 25.64 | 25.13 | 25.36 | 6,034,215 | +0.13(+0.51%) |
Oct 14, 2003 | 25.04 | 25.35 | 24.97 | 25.23 | 4,236,585 | +0.17(+0.67%) |
Oct 13, 2003 | 25.16 | 25.21 | 24.86 | 25.06 | 3,117,276 | +0.19(+0.75%) |
Oct 10, 2003 | 24.48 | 25.13 | 24.40 | 24.87 | 5,431,891 | +0.43(+1.74%) |
Oct 09, 2003 | 24.65 | 24.91 | 24.28 | 24.45 | 7,138,120 | +0.00(+0.00%) |
Oct 08, 2003 | 24.48 | 24.58 | 24.25 | 24.45 | 4,149,046 | +0.03(+0.11%) |
Oct 07, 2003 | 24.36 | 24.64 | 24.11 | 24.42 | 5,804,642 | +0.04(+0.18%) |
Oct 06, 2003 | 24.10 | 24.53 | 24.06 | 24.38 | 4,410,194 | +0.32(+1.31%) |
Oct 03, 2003 | 23.92 | 24.47 | 23.85 | 24.06 | 8,496,627 | +0.43(+1.83%) |
Oct 02, 2003 | 23.19 | 23.72 | 23.14 | 23.63 | 7,213,137 | +0.40(+1.71%) |
Oct 01, 2003 | 22.59 | 23.24 | 22.50 | 23.23 | 6,837,199 | +0.66(+2.94%) |
Sep 30, 2003 | 22.71 | 22.83 | 22.28 | 22.57 | 8,225,649 | -0.26(-1.13%) |
Sep 29, 2003 | 22.55 | 23.01 | 22.53 | 22.83 | 6,605,271 | +0.36(+1.58%) |
Sep 26, 2003 | 22.92 | 23.19 | 22.40 | 22.47 | 8,506,535 | -0.45(-1.97%) |
Sep 25, 2003 | 22.89 | 23.42 | 22.72 | 22.92 | 6,809,627 | +0.00(+0.00%) |
Sep 24, 2003 | 23.32 | 23.75 | 22.90 | 22.92 | 6,917,005 | -0.61(-2.58%) |
Sep 23, 2003 | 23.11 | 23.54 | 22.88 | 23.53 | 6,037,440 | +0.47(+2.02%) |
Sep 22, 2003 | 22.89 | 23.13 | 22.82 | 23.06 | 3,842,982 | -0.13(-0.58%) |
Sep 19, 2003 | 23.20 | 23.32 | 22.94 | 23.20 | 5,258,066 | -0.02(-0.11%) |
Sep 18, 2003 | 23.17 | 23.23 | 22.96 | 23.22 | 4,438,426 | +0.15(+0.64%) |
Sep 17, 2003 | 22.58 | 23.24 | 22.44 | 23.08 | 8,112,753 | +0.27(+1.19%) |
Sep 16, 2003 | 21.76 | 22.80 | 21.73 | 22.80 | 8,508,594 | +1.06(+4.89%) |
Sep 15, 2003 | 21.92 | 22.01 | 21.68 | 21.74 | 3,588,195 | -0.12(-0.53%) |
Sep 12, 2003 | 21.78 | 21.91 | 21.42 | 21.86 | 6,130,361 | -0.16(-0.72%) |
Sep 11, 2003 | 22.06 | 22.24 | 21.61 | 22.02 | 4,709,787 | +0.02(+0.09%) |
Sep 10, 2003 | 21.94 | 22.15 | 21.85 | 22.00 | 5,195,225 | -0.06(-0.29%) |
Sep 09, 2003 | 22.19 | 22.20 | 21.81 | 22.06 | 3,911,888 | -0.14(-0.64%) |
Sep 08, 2003 | 21.71 | 22.25 | 21.71 | 22.20 | 3,198,538 | +0.47(+2.17%) |
Sep 05, 2003 | 21.94 | 22.01 | 21.66 | 21.73 | 4,730,618 | -0.34(-1.55%) |
Sep 04, 2003 | 22.30 | 22.33 | 22.05 | 22.07 | 4,579,085 | -0.24(-1.06%) |
Sep 03, 2003 | 22.36 | 22.52 | 22.21 | 22.31 | 7,147,187 | +0.03(+0.12%) |
Sep 02, 2003 | 21.99 | 22.38 | 21.80 | 22.28 | 5,232,394 | +0.25(+1.16%) |
Aug 29, 2003 | 21.68 | 22.15 | 21.64 | 22.03 | 3,921,691 | +0.22(+1.02%) |
Aug 28, 2003 | 21.35 | 21.80 | 21.33 | 21.80 | 3,744,017 | +0.53(+2.51%) |
Aug 27, 2003 | 21.61 | 21.63 | 21.17 | 21.27 | 4,719,998 | -0.40(-1.84%) |
Aug 26, 2003 | 21.39 | 21.68 | 21.10 | 21.67 | 4,809,652 | +0.03(+0.15%) |
Aug 25, 2003 | 21.72 | 21.76 | 21.49 | 21.64 | 2,843,394 | -0.12(-0.53%) |
Aug 22, 2003 | 22.01 | 22.03 | 21.67 | 21.75 | 3,862,467 | -0.00(-0.02%) |
Aug 21, 2003 | 21.88 | 21.99 | 21.41 | 21.76 | 7,137,180 | -0.02(-0.11%) |
Aug 20, 2003 | 21.55 | 21.90 | 21.53 | 21.78 | 3,322,297 | +0.04(+0.19%) |
Aug 19, 2003 | 21.41 | 21.81 | 21.19 | 21.74 | 6,781,220 | +0.47(+2.21%) |
Aug 18, 2003 | 21.12 | 21.30 | 20.93 | 21.27 | 5,204,823 | +0.19(+0.91%) |
Aug 15, 2003 | 21.17 | 21.18 | 20.97 | 21.08 | 2,873,824 | -0.10(-0.49%) |
Aug 14, 2003 | 20.84 | 21.55 | 20.78 | 21.18 | 7,643,449 | +0.38(+1.82%) |
Aug 13, 2003 | 20.97 | 21.06 | 20.74 | 20.80 | 3,991,535 | -0.30(-1.43%) |
Aug 12, 2003 | 20.81 | 21.12 | 20.64 | 21.10 | 4,054,844 | +0.23(+1.08%) |
Aug 11, 2003 | 20.51 | 21.13 | 20.47 | 20.88 | 4,595,422 | +0.45(+2.19%) |
Aug 08, 2003 | 20.24 | 20.53 | 20.22 | 20.43 | 3,140,130 | +0.25(+1.24%) |
Aug 07, 2003 | 20.21 | 20.37 | 19.92 | 20.18 | 3,886,973 | -0.03(-0.17%) |
Aug 06, 2003 | 20.32 | 20.48 | 20.12 | 20.22 | 4,675,886 | -0.14(-0.69%) |
Aug 05, 2003 | 20.73 | 20.76 | 20.27 | 20.36 | 3,546,942 | -0.44(-2.13%) |
Aug 04, 2003 | 20.44 | 20.86 | 20.20 | 20.80 | 6,116,679 | +0.36(+1.75%) |
Aug 01, 2003 | 20.51 | 20.59 | 20.18 | 20.44 | 4,394,059 | -0.12(-0.61%) |
Jul 31, 2003 | 20.70 | 20.79 | 20.34 | 20.57 | 6,569,236 | +0.07(+0.36%) |
Jul 30, 2003 | 20.39 | 20.60 | 20.14 | 20.49 | 4,784,941 | +0.17(+0.83%) |
Jul 29, 2003 | 20.55 | 20.79 | 20.19 | 20.32 | 5,765,619 | -0.26(-1.25%) |
Jul 28, 2003 | 20.25 | 20.68 | 20.19 | 20.58 | 4,832,525 | +0.35(+1.73%) |
Jul 25, 2003 | 19.98 | 20.33 | 19.66 | 20.23 | 5,552,819 | +0.27(+1.37%) |
Jul 24, 2003 | 19.24 | 20.75 | 19.00 | 19.96 | 15,288,327 | +0.94(+4.96%) |
Jul 23, 2003 | 18.58 | 19.09 | 18.31 | 19.01 | 7,168,222 | +0.49(+2.64%) |
Jul 22, 2003 | 18.86 | 18.89 | 18.36 | 18.52 | 7,112,673 | -0.29(-1.54%) |
Jul 21, 2003 | 18.18 | 18.84 | 18.14 | 18.81 | 10,904,479 | +0.10(+0.55%) |
Jul 18, 2003 | 18.71 | 18.98 | 18.42 | 18.71 | 7,307,094 | -0.03(-0.16%) |
Jul 17, 2003 | 18.88 | 19.19 | 18.67 | 18.74 | 5,147,028 | -0.51(-2.65%) |
Jul 16, 2003 | 19.30 | 19.31 | 19.07 | 19.25 | 3,767,094 | -0.14(-0.74%) |
Jul 15, 2003 | 19.17 | 19.52 | 19.10 | 19.39 | 8,910,447 | +0.31(+1.62%) |
Jul 14, 2003 | 19.24 | 19.55 | 18.80 | 19.08 | 10,393,922 | +0.31(+1.67%) |
Jul 11, 2003 | 19.34 | 19.27 | 18.67 | 18.77 | 10,947,540 | -0.57(-2.95%) |
Jul 10, 2003 | 19.44 | 19.66 | 19.27 | 19.34 | 5,460,306 | -0.17(-0.88%) |
Jul 09, 2003 | 19.77 | 19.89 | 19.42 | 19.51 | 5,456,630 | -0.35(-1.75%) |
Jul 08, 2003 | 19.75 | 19.92 | 19.45 | 19.86 | 8,094,781 | +0.03(+0.16%) |
Jul 07, 2003 | 18.76 | 19.85 | 18.73 | 19.83 | 10,511,146 | +1.28(+6.92%) |
Jul 03, 2003 | 18.70 | 18.81 | 18.37 | 18.55 | 3,005,343 | -0.27(-1.43%) |
Jul 02, 2003 | 18.48 | 18.86 | 18.48 | 18.82 | 5,515,189 | +0.33(+1.79%) |
Jul 01, 2003 | 18.00 | 18.63 | 17.90 | 18.48 | 5,676,170 | +0.39(+2.16%) |
Jun 30, 2003 | 18.47 | 18.67 | 18.05 | 18.09 | 4,670,576 | -0.52(-2.79%) |
Jun 27, 2003 | 18.45 | 18.87 | 18.42 | 18.61 | 5,333,892 | +0.18(+1.00%) |
Jun 26, 2003 | 18.38 | 18.45 | 18.15 | 18.43 | 4,822,518 | +0.13(+0.74%) |
Jun 25, 2003 | 17.94 | 18.47 | 17.88 | 18.29 | 9,657,086 | +0.37(+2.06%) |
Jun 24, 2003 | 18.13 | 18.22 | 17.84 | 17.92 | 6,373,182 | -0.15(-0.83%) |
Jun 23, 2003 | 18.35 | 18.36 | 17.79 | 18.07 | 6,607,018 | -0.23(-1.24%) |
Jun 20, 2003 | 18.24 | 18.36 | 18.00 | 18.30 | 8,807,928 | +0.14(+0.76%) |
Jun 19, 2003 | 18.26 | 18.57 | 18.05 | 18.16 | 6,868,014 | -0.14(-0.76%) |
Jun 18, 2003 | 18.52 | 18.80 | 18.12 | 18.30 | 12,387,342 | -0.58(-3.07%) |
Jun 17, 2003 | 18.79 | 19.44 | 18.77 | 18.88 | 12,047,719 | +0.15(+0.82%) |
Jun 16, 2003 | 17.79 | 18.73 | 17.78 | 18.73 | 10,104,947 | +0.97(+5.47%) |
Jun 13, 2003 | 18.00 | 18.27 | 17.70 | 17.76 | 7,710,434 | -0.30(-1.65%) |
Jun 12, 2003 | 17.85 | 18.11 | 17.63 | 18.06 | 5,158,261 | +0.23(+1.31%) |
Jun 11, 2003 | 17.48 | 17.87 | 17.26 | 17.82 | 6,920,704 | +0.32(+1.85%) |
Jun 10, 2003 | 17.31 | 17.75 | 17.16 | 17.50 | 5,507,278 | +0.16(+0.95%) |
Jun 09, 2003 | 17.64 | 17.77 | 17.26 | 17.34 | 7,362,438 | -0.38(-2.13%) |
Jun 06, 2003 | 17.15 | 18.11 | 17.14 | 17.71 | 14,795,537 | +0.67(+3.94%) |
Jun 05, 2003 | 16.66 | 17.13 | 16.53 | 17.04 | 6,854,536 | +0.36(+2.14%) |
Jun 04, 2003 | 16.46 | 16.89 | 16.35 | 16.69 | 6,393,196 | +0.22(+1.35%) |
Jun 03, 2003 | 16.48 | 16.78 | 16.26 | 16.46 | 7,851,756 | -0.00(-0.03%) |
Jun 02, 2003 | 16.84 | 16.89 | 16.40 | 16.47 | 7,340,178 | -0.32(-1.88%) |
May 30, 2003 | 16.64 | 16.79 | 16.56 | 16.78 | 6,021,715 | +0.11(+0.65%) |
May 29, 2003 | 16.49 | 16.84 | 16.41 | 16.68 | 9,685,473 | +0.05(+0.29%) |
May 28, 2003 | 16.05 | 16.68 | 15.99 | 16.63 | 10,183,164 | +0.57(+3.52%) |
May 27, 2003 | 15.39 | 16.19 | 15.31 | 16.06 | 10,238,304 | +0.59(+3.83%) |
May 23, 2003 | 15.48 | 15.56 | 15.38 | 15.47 | 3,189,552 | -0.07(-0.46%) |
May 22, 2003 | 15.20 | 15.67 | 15.18 | 15.54 | 5,755,817 | +0.28(+1.86%) |
May 21, 2003 | 14.92 | 15.30 | 14.90 | 15.26 | 7,689,807 | +0.41(+2.75%) |
May 20, 2003 | 14.89 | 14.98 | 14.75 | 14.85 | 5,598,769 | +0.06(+0.41%) |
May 19, 2003 | 15.18 | 15.19 | 14.77 | 14.79 | 4,310,123 | -0.43(-2.85%) |
May 16, 2003 | 15.35 | 15.45 | 15.21 | 15.22 | 4,218,631 | -0.13(-0.85%) |
May 15, 2003 | 15.19 | 15.50 | 15.18 | 15.35 | 8,138,485 | +0.22(+1.44%) |
May 14, 2003 | 14.83 | 15.17 | 14.64 | 15.13 | 10,880,177 | +0.38(+2.61%) |
May 13, 2003 | 14.95 | 15.02 | 14.71 | 14.75 | 8,470,756 | -0.34(-2.22%) |
May 12, 2003 | 15.08 | 15.20 | 14.67 | 15.08 | 8,882,877 | +0.01(+0.08%) |
May 09, 2003 | 15.16 | 15.18 | 14.92 | 15.07 | 6,863,930 | -0.06(-0.39%) |
May 08, 2003 | 15.12 | 15.49 | 15.06 | 15.13 | 8,578,381 | -0.20(-1.29%) |
May 07, 2003 | 15.48 | 15.67 | 15.13 | 15.33 | 25,643,856 | +0.21(+1.39%) |
May 06, 2003 | 15.30 | 15.52 | 14.99 | 15.12 | 10,766,016 | -0.10(-0.64%) |
May 05, 2003 | 15.17 | 15.49 | 15.09 | 15.21 | 7,588,104 | +0.09(+0.58%) |
May 02, 2003 | 14.42 | 15.23 | 14.40 | 15.13 | 7,443,106 | +0.69(+4.78%) |
May 01, 2003 | 14.47 | 14.54 | 14.28 | 14.44 | 5,048,389 | -0.04(-0.30%) |
Apr 30, 2003 | 14.51 | 14.61 | 14.37 | 14.48 | 4,669,760 | -0.10(-0.66%) |
Apr 29, 2003 | 14.73 | 14.91 | 14.40 | 14.57 | 7,678,575 | -0.33(-2.22%) |
Apr 28, 2003 | 14.58 | 14.95 | 14.58 | 14.91 | 5,332,054 | +0.35(+2.37%) |
Apr 25, 2003 | 14.57 | 14.65 | 14.40 | 14.56 | 4,002,563 | -0.13(-0.87%) |
Apr 24, 2003 | 14.78 | 14.90 | 14.59 | 14.69 | 5,924,096 | -0.24(-1.64%) |
Apr 23, 2003 | 15.06 | 15.07 | 14.77 | 14.93 | 5,515,038 | -0.15(-1.02%) |
Apr 22, 2003 | 14.79 | 15.15 | 14.72 | 15.09 | 7,329,762 | +0.27(+1.83%) |
Apr 21, 2003 | 14.73 | 14.90 | 14.49 | 14.81 | 4,031,767 | +0.13(+0.87%) |
Apr 17, 2003 | 14.42 | 14.81 | 14.26 | 14.69 | 4,879,701 | +0.26(+1.78%) |
Apr 16, 2003 | 14.45 | 14.67 | 14.35 | 14.43 | 3,928,226 | -0.04(-0.29%) |
Apr 15, 2003 | 14.40 | 14.59 | 14.22 | 14.47 | 3,979,895 | +0.07(+0.49%) |
Apr 14, 2003 | 14.24 | 14.46 | 14.14 | 14.40 | 4,571,528 | +0.17(+1.19%) |
Apr 11, 2003 | 14.14 | 14.38 | 14.05 | 14.23 | 5,061,459 | +0.14(+0.99%) |
Apr 10, 2003 | 14.05 | 14.12 | 13.88 | 14.09 | 3,629,448 | +0.10(+0.72%) |
Apr 09, 2003 | 14.21 | 14.37 | 13.76 | 13.99 | 9,645,854 | -0.20(-1.41%) |
Apr 08, 2003 | 14.47 | 14.50 | 14.13 | 14.19 | 7,676,124 | -0.34(-2.33%) |
Apr 07, 2003 | 14.75 | 14.91 | 14.43 | 14.53 | 5,680,050 | +0.11(+0.78%) |
Apr 04, 2003 | 14.64 | 14.67 | 14.21 | 14.42 | 6,167,530 | -0.19(-1.32%) |
Apr 03, 2003 | 14.70 | 14.73 | 14.43 | 14.61 | 7,578,301 | -0.19(-1.27%) |
Apr 02, 2003 | 14.58 | 14.95 | 14.56 | 14.80 | 9,277,232 | +0.38(+2.61%) |
Apr 01, 2003 | 14.29 | 14.44 | 14.15 | 14.42 | 5,663,100 | +0.07(+0.46%) |
Mar 31, 2003 | 14.35 | 14.45 | 14.06 | 14.36 | 8,260,363 | -0.27(-1.86%) |
Mar 28, 2003 | 14.49 | 14.71 | 14.47 | 14.63 | 6,094,606 | -0.01(-0.05%) |
Mar 27, 2003 | 14.46 | 14.80 | 14.29 | 14.64 | 8,373,600 | +0.05(+0.37%) |
Mar 26, 2003 | 14.33 | 14.69 | 14.26 | 14.58 | 6,714,243 | +0.22(+1.52%) |
Mar 25, 2003 | 14.06 | 14.56 | 13.96 | 14.36 | 6,456,264 | +0.29(+2.05%) |
Mar 24, 2003 | 14.34 | 14.38 | 13.98 | 14.08 | 6,565,178 | -0.41(-2.81%) |
Mar 21, 2003 | 14.66 | 14.69 | 14.40 | 14.48 | 8,235,789 | +0.05(+0.34%) |
Mar 20, 2003 | 14.28 | 14.62 | 14.11 | 14.43 | 6,788,435 | +0.11(+0.77%) |
Mar 19, 2003 | 14.27 | 14.37 | 14.07 | 14.32 | 5,867,606 | +0.02(+0.12%) |
Mar 18, 2003 | 14.30 | 14.44 | 14.16 | 14.31 | 6,494,626 | -0.02(-0.17%) |
Mar 17, 2003 | 13.81 | 14.54 | 13.75 | 14.33 | 11,448,556 | +0.50(+3.63%) |
Mar 14, 2003 | 13.92 | 14.22 | 13.72 | 13.83 | 8,306,948 | -0.06(-0.46%) |
Mar 13, 2003 | 13.29 | 13.94 | 13.23 | 13.89 | 8,812,625 | +0.73(+5.56%) |
Mar 12, 2003 | 12.99 | 13.21 | 12.90 | 13.16 | 4,576,636 | +0.16(+1.26%) |
Mar 11, 2003 | 13.10 | 13.15 | 12.96 | 13.00 | 3,207,728 | -0.09(-0.66%) |
Mar 10, 2003 | 13.19 | 13.33 | 13.01 | 13.08 | 3,484,858 | -0.18(-1.33%) |
Mar 07, 2003 | 13.08 | 13.38 | 13.05 | 13.26 | 5,424,363 | +0.05(+0.39%) |
Mar 06, 2003 | 12.90 | 13.29 | 12.85 | 13.21 | 7,705,328 | +0.28(+2.18%) |
Mar 05, 2003 | 12.76 | 12.96 | 12.70 | 12.92 | 4,649,337 | +0.09(+0.71%) |
Mar 04, 2003 | 12.77 | 12.88 | 12.61 | 12.83 | 5,177,253 | +0.08(+0.61%) |
Mar 03, 2003 | 12.98 | 13.00 | 12.70 | 12.76 | 3,553,886 | -0.17(-1.33%) |
Feb 28, 2003 | 12.93 | 13.02 | 12.81 | 12.93 | 4,648,112 | -0.00(-0.02%) |
Feb 27, 2003 | 12.88 | 13.09 | 12.71 | 12.93 | 6,958,485 | +0.26(+2.07%) |
Feb 26, 2003 | 12.89 | 12.90 | 12.64 | 12.67 | 4,619,112 | -0.25(-1.97%) |
Feb 25, 2003 | 12.69 | 12.94 | 12.47 | 12.92 | 5,202,577 | +0.14(+1.13%) |
Feb 24, 2003 | 13.06 | 13.07 | 12.75 | 12.78 | 5,666,776 | -0.34(-2.58%) |
Feb 21, 2003 | 12.74 | 13.14 | 12.69 | 13.12 | 9,484,314 | +0.46(+3.64%) |
Feb 20, 2003 | 12.61 | 12.72 | 12.53 | 12.66 | 5,411,905 | -0.05(-0.39%) |
Feb 19, 2003 | 12.79 | 12.83 | 12.51 | 12.70 | 5,207,683 | -0.10(-0.78%) |
Feb 18, 2003 | 12.22 | 12.85 | 12.22 | 12.80 | 6,914,373 | +0.57(+4.64%) |
Feb 14, 2003 | 11.85 | 12.24 | 11.78 | 12.24 | 6,190,199 | +0.42(+3.59%) |
Feb 13, 2003 | 12.16 | 12.18 | 11.73 | 11.81 | 7,120,842 | -0.23(-1.89%) |
Feb 12, 2003 | 12.26 | 12.30 | 12.00 | 12.04 | 5,573,650 | -0.19(-1.58%) |
Feb 11, 2003 | 12.28 | 12.32 | 12.14 | 12.23 | 6,271,888 | -0.01(-0.06%) |
Feb 10, 2003 | 12.33 | 12.40 | 12.06 | 12.24 | 5,339,406 | -0.07(-0.56%) |
Feb 07, 2003 | 12.43 | 12.52 | 12.17 | 12.31 | 4,851,926 | -0.02(-0.20%) |
Feb 06, 2003 | 12.18 | 12.38 | 12.07 | 12.33 | 7,378,980 | +0.14(+1.12%) |
Feb 05, 2003 | 12.66 | 12.69 | 12.20 | 12.20 | 9,607,460 | -0.43(-3.43%) |
Feb 04, 2003 | 12.67 | 12.74 | 12.47 | 12.63 | 5,766,232 | -0.12(-0.98%) |