Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 22.97 | 23.40 | 22.71 | 23.00 | 3,794,214 | +0.08(+0.34%) |
Jan 29, 2004 | 23.93 | 23.99 | 22.24 | 22.92 | 7,530,139 | -0.91(-3.81%) |
Jan 28, 2004 | 23.78 | 24.46 | 23.57 | 23.83 | 5,555,718 | +0.26(+1.10%) |
Jan 27, 2004 | 24.22 | 24.26 | 23.43 | 23.57 | 7,219,496 | -1.03(-4.18%) |
Jan 26, 2004 | 25.14 | 25.56 | 23.82 | 24.60 | 9,243,879 | -0.53(-2.10%) |
Jan 23, 2004 | 27.82 | 27.84 | 24.95 | 25.13 | 9,615,124 | -2.56(-9.24%) |
Jan 22, 2004 | 29.21 | 29.83 | 27.68 | 27.69 | 4,326,331 | -1.41(-4.84%) |
Jan 21, 2004 | 29.84 | 29.88 | 28.79 | 29.10 | 3,037,036 | -0.89(-2.97%) |
Jan 20, 2004 | 29.66 | 30.05 | 29.11 | 29.99 | 2,032,247 | +0.38(+1.29%) |
Jan 16, 2004 | 29.58 | 29.79 | 28.97 | 29.61 | 2,749,524 | +0.38(+1.30%) |
Jan 15, 2004 | 28.45 | 29.59 | 28.25 | 29.23 | 4,685,391 | +0.29(+0.99%) |
Jan 14, 2004 | 29.85 | 29.94 | 28.19 | 28.94 | 3,934,279 | -0.72(-2.42%) |
Jan 13, 2004 | 30.65 | 30.70 | 28.97 | 29.66 | 3,945,094 | -0.95(-3.10%) |
Jan 12, 2004 | 29.90 | 30.68 | 29.61 | 30.61 | 1,857,804 | +0.71(+2.37%) |
Jan 09, 2004 | 28.85 | 30.53 | 28.74 | 29.90 | 4,187,908 | +0.61(+2.10%) |
Jan 08, 2004 | 29.27 | 29.40 | 28.71 | 29.29 | 1,801,146 | +0.41(+1.41%) |
Jan 07, 2004 | 28.99 | 29.18 | 28.46 | 28.88 | 2,689,957 | -0.24(-0.83%) |
Jan 06, 2004 | 29.14 | 29.44 | 28.75 | 29.12 | 2,156,573 | -0.16(-0.53%) |
Jan 05, 2004 | 27.85 | 29.54 | 27.66 | 29.28 | 2,759,470 | +1.86(+6.78%) |
Jan 02, 2004 | 28.22 | 28.40 | 27.37 | 27.42 | 1,767,865 | -0.51(-1.83%) |
Dec 31, 2003 | 28.95 | 28.95 | 27.61 | 27.93 | 1,784,634 | -0.50(-1.76%) |
Dec 30, 2003 | 28.53 | 28.72 | 28.01 | 28.43 | 1,803,222 | +0.16(+0.58%) |
Dec 29, 2003 | 27.58 | 28.46 | 27.47 | 28.27 | 1,817,992 | +0.93(+3.38%) |
Dec 26, 2003 | 27.57 | 27.76 | 27.34 | 27.34 | 632,410 | -0.09(-0.32%) |
Dec 24, 2003 | 27.56 | 27.67 | 27.34 | 27.43 | 751,487 | -0.24(-0.87%) |
Dec 23, 2003 | 27.11 | 27.83 | 27.04 | 27.67 | 1,516,421 | +0.49(+1.81%) |
Dec 22, 2003 | 27.48 | 27.67 | 26.80 | 27.18 | 2,559,211 | -0.24(-0.88%) |
Dec 19, 2003 | 27.62 | 27.82 | 27.18 | 27.42 | 5,244,937 | -0.29(-1.03%) |
Dec 18, 2003 | 26.67 | 27.89 | 26.64 | 27.70 | 2,181,573 | +1.11(+4.16%) |
Dec 17, 2003 | 26.64 | 26.83 | 25.95 | 26.60 | 2,226,615 | -0.08(-0.29%) |
Dec 16, 2003 | 26.42 | 26.89 | 25.59 | 26.67 | 2,934,510 | +0.09(+0.32%) |
Dec 15, 2003 | 28.78 | 28.83 | 26.46 | 26.59 | 2,767,929 | -1.39(-4.98%) |
Dec 12, 2003 | 27.31 | 27.99 | 27.29 | 27.98 | 4,335,670 | +0.80(+2.93%) |
Dec 11, 2003 | 25.98 | 27.26 | 25.71 | 27.18 | 1,893,964 | +1.30(+5.01%) |
Dec 10, 2003 | 26.30 | 26.61 | 25.33 | 25.89 | 4,637,379 | -0.25(-0.96%) |
Dec 09, 2003 | 27.38 | 27.50 | 26.06 | 26.14 | 1,969,318 | -1.01(-3.73%) |
Dec 08, 2003 | 27.13 | 27.61 | 26.71 | 27.15 | 1,715,184 | -0.05(-0.19%) |
Dec 05, 2003 | 28.40 | 28.08 | 27.06 | 27.20 | 2,372,676 | -1.20(-4.23%) |
Dec 04, 2003 | 28.29 | 28.82 | 27.71 | 28.40 | 4,645,716 | +0.05(+0.18%) |
Dec 03, 2003 | 28.75 | 28.97 | 28.08 | 28.35 | 4,104,922 | -0.14(-0.49%) |
Dec 02, 2003 | 27.68 | 29.25 | 27.63 | 28.49 | 5,203,193 | +0.65(+2.33%) |
Dec 01, 2003 | 27.71 | 28.09 | 27.48 | 27.84 | 3,541,007 | +0.21(+0.75%) |
Nov 28, 2003 | 26.74 | 27.69 | 26.74 | 27.63 | 1,646,675 | +0.74(+2.77%) |
Nov 26, 2003 | 26.93 | 27.13 | 26.23 | 26.89 | 1,775,581 | +0.20(+0.75%) |
Nov 25, 2003 | 26.54 | 27.09 | 26.42 | 26.69 | 2,742,223 | +0.09(+0.33%) |
Nov 24, 2003 | 25.83 | 26.61 | 25.36 | 26.61 | 1,787,567 | +1.12(+4.38%) |
Nov 21, 2003 | 24.96 | 25.84 | 25.02 | 25.49 | 3,031,455 | +0.53(+2.11%) |
Nov 20, 2003 | 24.96 | 26.02 | 24.82 | 24.96 | 2,768,722 | -0.26(-1.03%) |
Nov 19, 2003 | 25.33 | 25.63 | 24.86 | 25.22 | 2,397,707 | +0.03(+0.14%) |
Nov 18, 2003 | 26.16 | 26.38 | 25.15 | 25.19 | 1,889,931 | -0.66(-2.54%) |
Nov 17, 2003 | 25.53 | 26.05 | 25.27 | 25.84 | 1,534,836 | +0.12(+0.47%) |
Nov 14, 2003 | 26.66 | 26.74 | 25.60 | 25.72 | 2,123,838 | -1.00(-3.75%) |
Nov 13, 2003 | 27.31 | 27.46 | 26.52 | 26.73 | 3,697,050 | -0.39(-1.43%) |
Nov 12, 2003 | 25.94 | 27.23 | 25.90 | 27.12 | 2,937,119 | +1.24(+4.78%) |
Nov 11, 2003 | 25.91 | 26.23 | 25.71 | 25.88 | 1,729,169 | -0.16(-0.60%) |
Nov 10, 2003 | 26.62 | 26.73 | 25.83 | 26.03 | 2,625,359 | -0.56(-2.11%) |
Nov 07, 2003 | 26.70 | 27.14 | 26.46 | 26.60 | 3,205,380 | -0.03(-0.13%) |
Nov 06, 2003 | 26.54 | 26.80 | 26.20 | 26.63 | 2,834,263 | +0.24(+0.92%) |
Nov 05, 2003 | 25.78 | 26.41 | 25.38 | 26.39 | 3,284,256 | +0.61(+2.38%) |
Nov 04, 2003 | 25.51 | 25.90 | 25.38 | 25.78 | 1,803,592 | +0.03(+0.10%) |
Nov 03, 2003 | 25.24 | 25.77 | 25.05 | 25.75 | 2,367,600 | +0.89(+3.58%) |
Oct 31, 2003 | 25.04 | 25.42 | 24.65 | 24.86 | 2,904,831 | -0.32(-1.27%) |
Oct 30, 2003 | 25.08 | 25.55 | 25.08 | 25.18 | 3,100,838 | +0.10(+0.38%) |
Oct 29, 2003 | 25.03 | 25.38 | 24.77 | 25.08 | 2,915,110 | +0.02(+0.06%) |
Oct 28, 2003 | 22.75 | 25.11 | 22.74 | 25.07 | 7,691,104 | +3.18(+14.55%) |
Oct 27, 2003 | 22.01 | 22.33 | 21.60 | 21.88 | 2,203,181 | +0.13(+0.60%) |
Oct 24, 2003 | 21.76 | 22.00 | 21.43 | 21.75 | 1,625,959 | -0.12(-0.55%) |
Oct 23, 2003 | 21.44 | 22.07 | 21.40 | 21.88 | 3,274,008 | -0.75(-3.32%) |
Oct 22, 2003 | 22.90 | 22.91 | 22.31 | 22.63 | 2,228,162 | -0.77(-3.29%) |
Oct 21, 2003 | 23.00 | 23.67 | 22.96 | 23.40 | 1,855,972 | +0.61(+2.69%) |
Oct 20, 2003 | 22.75 | 22.90 | 22.47 | 22.78 | 1,808,880 | +0.17(+0.77%) |
Oct 17, 2003 | 23.76 | 23.79 | 22.47 | 22.61 | 2,161,783 | -1.20(-5.05%) |
Oct 16, 2003 | 23.42 | 23.95 | 23.09 | 23.81 | 3,239,212 | -0.09(-0.36%) |
Oct 15, 2003 | 24.30 | 25.04 | 23.73 | 23.90 | 4,051,805 | +0.11(+0.45%) |
Oct 14, 2003 | 23.35 | 23.84 | 22.95 | 23.79 | 2,141,065 | +0.38(+1.61%) |
Oct 13, 2003 | 23.18 | 23.67 | 23.13 | 23.41 | 3,203,545 | +0.73(+3.20%) |
Oct 10, 2003 | 22.48 | 22.90 | 22.20 | 22.69 | 1,814,585 | +0.26(+1.16%) |
Oct 09, 2003 | 22.84 | 23.06 | 22.20 | 22.43 | 3,253,415 | +0.14(+0.62%) |
Oct 08, 2003 | 22.50 | 22.61 | 21.99 | 22.29 | 3,797,403 | +0.04(+0.19%) |
Oct 07, 2003 | 21.16 | 22.29 | 21.15 | 22.25 | 3,885,932 | +0.87(+4.09%) |
Oct 06, 2003 | 21.34 | 21.45 | 20.86 | 21.37 | 1,982,048 | +0.29(+1.39%) |
Oct 03, 2003 | 20.67 | 21.60 | 20.41 | 21.08 | 4,248,695 | +1.28(+6.46%) |
Oct 02, 2003 | 19.75 | 20.22 | 19.63 | 19.80 | 2,724,574 | -0.04(-0.22%) |
Oct 01, 2003 | 19.45 | 19.97 | 19.38 | 19.84 | 2,701,825 | +0.62(+3.24%) |
Sep 30, 2003 | 19.85 | 20.06 | 19.15 | 19.22 | 2,769,706 | -1.01(-5.00%) |
Sep 29, 2003 | 20.06 | 20.45 | 19.77 | 20.23 | 2,881,647 | +0.51(+2.59%) |
Sep 26, 2003 | 20.24 | 20.53 | 19.62 | 19.72 | 3,413,587 | +0.12(+0.62%) |
Sep 25, 2003 | 19.90 | 20.37 | 19.51 | 19.60 | 2,585,990 | -0.23(-1.18%) |
Sep 24, 2003 | 21.05 | 21.12 | 19.84 | 19.84 | 1,954,948 | -1.22(-5.79%) |
Sep 23, 2003 | 20.64 | 21.07 | 20.55 | 21.05 | 2,103,815 | +0.31(+1.50%) |
Sep 22, 2003 | 21.05 | 21.14 | 20.56 | 20.74 | 1,723,581 | -0.86(-3.96%) |
Sep 19, 2003 | 21.48 | 21.72 | 21.18 | 21.60 | 2,339,802 | +0.07(+0.32%) |
Sep 18, 2003 | 21.38 | 21.69 | 20.54 | 21.53 | 6,434,311 | -0.36(-1.66%) |
Sep 17, 2003 | 22.08 | 22.26 | 21.81 | 21.89 | 1,871,343 | -0.24(-1.09%) |
Sep 16, 2003 | 21.68 | 22.21 | 21.65 | 22.14 | 1,962,054 | +0.55(+2.56%) |
Sep 15, 2003 | 22.01 | 22.22 | 21.50 | 21.58 | 1,753,755 | -0.19(-0.87%) |
Sep 12, 2003 | 21.31 | 21.92 | 20.89 | 21.77 | 2,475,312 | +0.40(+1.86%) |
Sep 11, 2003 | 21.06 | 21.74 | 20.67 | 21.37 | 2,821,344 | +0.36(+1.73%) |
Sep 10, 2003 | 22.41 | 22.42 | 20.97 | 21.01 | 3,334,148 | -1.76(-7.74%) |
Sep 09, 2003 | 22.81 | 23.10 | 22.36 | 22.78 | 1,391,878 | -0.18(-0.79%) |
Sep 08, 2003 | 22.57 | 23.14 | 22.57 | 22.96 | 2,170,105 | +0.48(+2.12%) |
Sep 05, 2003 | 21.81 | 22.89 | 21.70 | 22.48 | 2,294,778 | +0.44(+2.00%) |
Sep 04, 2003 | 22.48 | 22.48 | 21.53 | 22.04 | 2,487,108 | +0.36(+1.68%) |
Sep 03, 2003 | 21.91 | 22.40 | 21.63 | 21.68 | 2,901,723 | -0.24(-1.10%) |
Sep 02, 2003 | 22.21 | 22.28 | 21.31 | 21.92 | 2,228,393 | -0.22(-1.02%) |
Aug 29, 2003 | 22.22 | 22.46 | 22.03 | 22.14 | 1,535,519 | -0.16(-0.74%) |
Aug 28, 2003 | 22.09 | 22.47 | 22.07 | 22.31 | 3,550,534 | +0.19(+0.86%) |
Aug 27, 2003 | 20.92 | 22.13 | 20.90 | 22.12 | 2,556,731 | +1.17(+5.57%) |
Aug 26, 2003 | 21.05 | 21.06 | 20.12 | 20.95 | 2,232,210 | -0.15(-0.70%) |
Aug 25, 2003 | 21.16 | 21.31 | 20.93 | 21.10 | 1,577,269 | -0.16(-0.73%) |
Aug 22, 2003 | 21.75 | 22.34 | 21.22 | 21.25 | 2,592,583 | -0.18(-0.85%) |
Aug 21, 2003 | 21.75 | 21.96 | 20.81 | 21.43 | 3,873,898 | +0.68(+3.29%) |
Aug 20, 2003 | 20.19 | 20.96 | 20.16 | 20.75 | 1,916,016 | +0.37(+1.82%) |
Aug 19, 2003 | 20.29 | 20.45 | 19.83 | 20.38 | 1,689,799 | +0.16(+0.77%) |
Aug 18, 2003 | 18.74 | 20.28 | 18.74 | 20.22 | 3,106,196 | +1.43(+7.59%) |
Aug 15, 2003 | 18.76 | 18.87 | 18.30 | 18.80 | 358,407 | -0.04(-0.23%) |
Aug 14, 2003 | 18.72 | 18.98 | 18.54 | 18.84 | 1,071,868 | +0.14(+0.74%) |
Aug 13, 2003 | 17.97 | 19.04 | 17.97 | 18.70 | 2,484,680 | +0.70(+3.89%) |
Aug 12, 2003 | 17.22 | 18.01 | 17.21 | 18.00 | 2,229,666 | +0.67(+3.89%) |
Aug 11, 2003 | 16.53 | 17.47 | 16.53 | 17.33 | 2,997,367 | +0.83(+5.03%) |
Aug 08, 2003 | 17.73 | 17.90 | 16.36 | 16.50 | 3,257,470 | -1.23(-6.93%) |
Aug 07, 2003 | 17.94 | 18.12 | 17.60 | 17.73 | 1,090,835 | -0.20(-1.11%) |
Aug 06, 2003 | 18.30 | 18.48 | 17.76 | 17.92 | 2,533,716 | -0.41(-2.22%) |
Aug 05, 2003 | 19.01 | 19.02 | 18.27 | 18.33 | 1,369,442 | -0.67(-3.54%) |
Aug 04, 2003 | 18.82 | 19.13 | 18.59 | 19.01 | 1,863,394 | +0.24(+1.29%) |
Aug 01, 2003 | 18.85 | 18.97 | 18.47 | 18.76 | 2,563,555 | -0.08(-0.41%) |
Jul 31, 2003 | 19.11 | 19.33 | 18.69 | 18.84 | 2,466,985 | +0.10(+0.55%) |
Jul 30, 2003 | 19.07 | 19.13 | 18.68 | 18.74 | 1,906,417 | -0.38(-1.99%) |
Jul 29, 2003 | 19.70 | 19.70 | 18.75 | 19.12 | 2,057,690 | -0.46(-2.34%) |
Jul 28, 2003 | 18.66 | 19.84 | 18.50 | 19.58 | 2,751,490 | +0.86(+4.62%) |
Jul 25, 2003 | 18.62 | 18.93 | 18.21 | 18.71 | 2,088,222 | +0.06(+0.32%) |
Jul 24, 2003 | 18.29 | 19.28 | 17.81 | 18.65 | 4,720,244 | -0.19(-1.01%) |
Jul 23, 2003 | 18.49 | 19.00 | 18.18 | 18.84 | 4,346,686 | +0.39(+2.11%) |
Jul 22, 2003 | 18.51 | 19.31 | 18.32 | 18.45 | 6,029,315 | +0.91(+5.18%) |
Jul 21, 2003 | 18.12 | 18.12 | 17.47 | 17.54 | 1,105,176 | -0.58(-3.20%) |
Jul 18, 2003 | 18.07 | 18.34 | 17.65 | 18.12 | 1,514,701 | +0.11(+0.62%) |
Jul 17, 2003 | 18.40 | 18.64 | 17.96 | 18.01 | 4,571,399 | -0.92(-4.84%) |
Jul 16, 2003 | 19.45 | 19.51 | 18.33 | 18.93 | 4,250,463 | -0.36(-1.88%) |
Jul 15, 2003 | 18.31 | 19.89 | 18.24 | 19.29 | 7,062,671 | +1.20(+6.64%) |
Jul 14, 2003 | 17.60 | 18.33 | 17.55 | 18.09 | 3,781,839 | +0.85(+4.91%) |
Jul 11, 2003 | 17.73 | 17.93 | 17.06 | 17.24 | 4,087,046 | -0.41(-2.30%) |
Jul 10, 2003 | 18.45 | 18.53 | 17.55 | 17.65 | 3,552,847 | -0.80(-4.36%) |
Jul 09, 2003 | 17.68 | 18.77 | 17.64 | 18.45 | 3,403,192 | +0.67(+3.79%) |
Jul 08, 2003 | 17.15 | 17.85 | 16.86 | 17.78 | 3,363,755 | +0.43(+2.49%) |
Jul 07, 2003 | 16.20 | 17.35 | 16.18 | 17.35 | 2,975,740 | +1.21(+7.50%) |
Jul 03, 2003 | 16.18 | 16.55 | 16.08 | 16.13 | 1,186,826 | -0.22(-1.37%) |
Jul 02, 2003 | 16.00 | 16.42 | 15.88 | 16.36 | 2,477,972 | +0.35(+2.16%) |
Jul 01, 2003 | 16.09 | 16.09 | 15.21 | 16.01 | 3,424,704 | +0.27(+1.70%) |
Jun 30, 2003 | 15.80 | 16.33 | 15.70 | 15.75 | 1,534,709 | -0.23(-1.46%) |
Jun 27, 2003 | 16.13 | 16.33 | 15.91 | 15.98 | 1,698,536 | -0.07(-0.43%) |
Jun 26, 2003 | 15.47 | 16.11 | 15.44 | 16.05 | 1,753,755 | +0.66(+4.27%) |
Jun 25, 2003 | 15.14 | 16.00 | 15.12 | 15.39 | 2,423,268 | +0.30(+2.01%) |
Jun 24, 2003 | 15.17 | 15.38 | 14.92 | 15.09 | 2,055,608 | -0.11(-0.74%) |
Jun 23, 2003 | 15.49 | 15.69 | 15.11 | 15.20 | 2,013,395 | -0.13(-0.85%) |
Jun 20, 2003 | 15.99 | 16.11 | 15.03 | 15.33 | 3,210,746 | -0.67(-4.16%) |
Jun 19, 2003 | 16.46 | 16.63 | 15.95 | 16.00 | 2,746,980 | -0.37(-2.27%) |
Jun 18, 2003 | 15.93 | 16.79 | 15.69 | 16.37 | 2,127,313 | +0.33(+2.05%) |
Jun 17, 2003 | 16.11 | 16.21 | 15.60 | 16.04 | 1,540,839 | +0.26(+1.64%) |
Jun 16, 2003 | 15.45 | 15.96 | 15.35 | 15.78 | 2,222,726 | +0.42(+2.76%) |
Jun 13, 2003 | 16.10 | 16.21 | 15.28 | 15.36 | 2,167,213 | -0.78(-4.82%) |
Jun 12, 2003 | 15.77 | 16.21 | 15.61 | 16.13 | 4,005,048 | +0.48(+3.04%) |
Jun 11, 2003 | 15.40 | 15.70 | 14.88 | 15.66 | 2,551,874 | +0.14(+0.89%) |
Jun 10, 2003 | 15.37 | 15.56 | 14.87 | 15.52 | 2,654,111 | -0.25(-1.59%) |
Jun 09, 2003 | 16.34 | 16.43 | 15.62 | 15.77 | 1,335,209 | -0.75(-4.55%) |
Jun 06, 2003 | 17.14 | 17.47 | 16.25 | 16.52 | 4,101,387 | -0.16(-0.93%) |
Jun 05, 2003 | 16.15 | 16.69 | 15.84 | 16.68 | 2,070,759 | +0.38(+2.33%) |
Jun 04, 2003 | 15.78 | 16.35 | 15.62 | 16.30 | 2,070,528 | +0.52(+3.29%) |
Jun 03, 2003 | 15.43 | 15.85 | 15.43 | 15.78 | 2,498,095 | +0.27(+1.73%) |
Jun 02, 2003 | 15.56 | 16.28 | 15.37 | 15.51 | 3,817,807 | +0.08(+0.50%) |
May 30, 2003 | 14.73 | 15.60 | 14.70 | 15.43 | 2,907,505 | +0.74(+5.00%) |
May 29, 2003 | 14.26 | 14.78 | 14.16 | 14.70 | 2,403,260 | +0.41(+2.91%) |
May 28, 2003 | 14.27 | 14.50 | 14.16 | 14.28 | 1,814,126 | -0.03(-0.24%) |
May 27, 2003 | 13.38 | 14.40 | 13.30 | 14.32 | 2,505,381 | +0.87(+6.50%) |
May 23, 2003 | 13.61 | 13.61 | 13.26 | 13.45 | 1,213,079 | -0.12(-0.89%) |
May 22, 2003 | 13.17 | 13.70 | 13.17 | 13.57 | 951,936 | +0.38(+2.89%) |
May 21, 2003 | 13.06 | 13.20 | 12.84 | 13.19 | 1,827,195 | +0.14(+1.06%) |
May 20, 2003 | 13.19 | 13.33 | 12.93 | 13.05 | 1,187,058 | +0.08(+0.60%) |
May 19, 2003 | 13.52 | 13.57 | 12.94 | 12.97 | 2,534,179 | -0.68(-5.00%) |
May 16, 2003 | 13.98 | 14.00 | 13.54 | 13.65 | 3,819,195 | -0.41(-2.95%) |
May 15, 2003 | 14.09 | 14.50 | 13.73 | 14.07 | 2,714,366 | -0.30(-2.11%) |
May 14, 2003 | 14.15 | 14.47 | 13.93 | 14.37 | 2,701,875 | +0.12(+0.85%) |
May 13, 2003 | 14.15 | 14.28 | 13.94 | 14.25 | 2,787,805 | -0.16(-1.08%) |
May 12, 2003 | 13.94 | 14.44 | 13.91 | 14.41 | 2,607,387 | +0.39(+2.78%) |
May 09, 2003 | 13.50 | 14.06 | 13.50 | 14.02 | 2,276,621 | +0.65(+4.85%) |
May 08, 2003 | 13.44 | 13.49 | 13.15 | 13.37 | 1,860,618 | -0.23(-1.72%) |
May 07, 2003 | 13.64 | 13.78 | 13.41 | 13.60 | 2,368,217 | -0.10(-0.76%) |
May 06, 2003 | 13.58 | 13.90 | 13.36 | 13.70 | 1,653,484 | +0.18(+1.34%) |
May 05, 2003 | 13.40 | 13.83 | 13.37 | 13.52 | 1,702,521 | +0.04(+0.32%) |
May 02, 2003 | 12.97 | 13.56 | 12.97 | 13.48 | 3,182,065 | +0.43(+3.31%) |
May 01, 2003 | 12.76 | 13.06 | 12.54 | 13.05 | 3,040,275 | +0.35(+2.79%) |
Apr 30, 2003 | 12.75 | 12.88 | 12.49 | 12.69 | 2,246,320 | -0.11(-0.88%) |
Apr 29, 2003 | 12.14 | 12.95 | 12.14 | 12.81 | 4,027,369 | +0.74(+6.16%) |
Apr 28, 2003 | 11.72 | 12.11 | 11.72 | 12.06 | 1,434,785 | +0.38(+3.26%) |
Apr 25, 2003 | 12.09 | 12.11 | 11.54 | 11.68 | 2,290,383 | -0.56(-4.59%) |
Apr 24, 2003 | 12.18 | 12.63 | 12.18 | 12.24 | 2,765,368 | -0.21(-1.67%) |
Apr 23, 2003 | 12.44 | 12.55 | 12.29 | 12.45 | 3,752,232 | +0.05(+0.42%) |
Apr 22, 2003 | 11.78 | 12.61 | 11.46 | 12.40 | 3,544,520 | +0.51(+4.29%) |
Apr 21, 2003 | 11.55 | 11.92 | 11.44 | 11.89 | 3,276,553 | +0.29(+2.54%) |
Apr 17, 2003 | 10.88 | 11.64 | 10.54 | 11.60 | 8,506,594 | +1.48(+14.62%) |
Apr 16, 2003 | 10.19 | 10.51 | 9.995 | 10.12 | 3,884,307 | +0.23(+2.36%) |
Apr 15, 2003 | 9.382 | 10.02 | 9.312 | 9.883 | 3,744,599 | +0.29(+2.97%) |
Apr 14, 2003 | 9.580 | 9.641 | 9.442 | 9.598 | 3,280,485 | +0.00(+0.00%) |
Apr 11, 2003 | 9.970 | 10.11 | 9.554 | 9.598 | 3,159,744 | -0.26(-2.63%) |
Apr 10, 2003 | 9.883 | 9.961 | 9.693 | 9.857 | 1,276,688 | -0.03(-0.26%) |
Apr 09, 2003 | 10.16 | 10.39 | 9.857 | 9.883 | 2,166,982 | -0.39(-3.79%) |
Apr 08, 2003 | 10.77 | 10.78 | 10.24 | 10.27 | 1,702,405 | -0.59(-5.41%) |
Apr 07, 2003 | 11.02 | 11.28 | 10.73 | 10.86 | 1,700,902 | +0.36(+3.46%) |
Apr 04, 2003 | 10.69 | 10.71 | 10.38 | 10.50 | 1,701,133 | -0.10(-0.90%) |
Apr 03, 2003 | 10.56 | 10.82 | 10.32 | 10.59 | 2,486,877 | +0.22(+2.16%) |
Apr 02, 2003 | 10.21 | 10.57 | 10.20 | 10.37 | 2,921,615 | +0.41(+4.09%) |
Apr 01, 2003 | 9.814 | 10.06 | 9.797 | 9.961 | 2,196,589 | +0.11(+1.15%) |
Mar 31, 2003 | 10.32 | 10.39 | 9.815 | 9.848 | 2,631,857 | -0.61(-5.80%) |
Mar 28, 2003 | 10.88 | 10.92 | 10.42 | 10.45 | 2,040,848 | -0.45(-4.12%) |
Mar 27, 2003 | 10.94 | 11.08 | 10.77 | 10.90 | 1,519,762 | -0.13(-1.18%) |
Mar 26, 2003 | 11.09 | 11.32 | 10.95 | 11.03 | 1,560,973 | -0.08(-0.70%) |
Mar 25, 2003 | 11.05 | 11.21 | 10.80 | 11.11 | 2,696,368 | +0.02(+0.16%) |
Mar 24, 2003 | 11.34 | 11.44 | 10.99 | 11.09 | 1,565,273 | -0.63(-5.38%) |
Mar 21, 2003 | 12.40 | 12.41 | 11.41 | 11.72 | 2,459,386 | +0.23(+2.03%) |
Mar 20, 2003 | 11.35 | 11.73 | 11.15 | 11.49 | 1,998,008 | +0.11(+0.99%) |
Mar 19, 2003 | 11.51 | 11.56 | 11.10 | 11.38 | 1,638,755 | -0.13(-1.13%) |
Mar 18, 2003 | 11.35 | 11.57 | 11.13 | 11.51 | 2,874,138 | +0.10(+0.83%) |
Mar 17, 2003 | 10.66 | 11.47 | 10.60 | 11.41 | 2,618,949 | +0.63(+5.86%) |
Mar 14, 2003 | 11.01 | 11.15 | 10.62 | 10.78 | 1,724,837 | -0.30(-2.74%) |
Mar 13, 2003 | 10.39 | 11.08 | 10.38 | 11.08 | 2,061,160 | +0.85(+8.28%) |
Mar 12, 2003 | 10.16 | 10.38 | 9.935 | 10.24 | 2,172,693 | +0.10(+0.94%) |
Mar 11, 2003 | 10.21 | 10.32 | 9.944 | 10.14 | 1,150,858 | +0.01(+0.08%) |
Mar 10, 2003 | 10.39 | 10.39 | 10.07 | 10.13 | 1,177,111 | -0.31(-2.97%) |
Mar 07, 2003 | 10.29 | 10.48 | 10.13 | 10.45 | 5,343,611 | -0.22(-2.11%) |
Mar 06, 2003 | 10.76 | 10.82 | 10.31 | 10.67 | 3,570,195 | -0.17(-1.59%) |
Mar 05, 2003 | 10.76 | 10.85 | 10.51 | 10.84 | 1,496,197 | +0.10(+0.88%) |
Mar 04, 2003 | 11.03 | 11.07 | 10.69 | 10.75 | 1,546,737 | -0.29(-2.66%) |
Mar 03, 2003 | 11.65 | 11.75 | 10.92 | 11.04 | 2,154,260 | -0.48(-4.20%) |
Feb 28, 2003 | 11.33 | 11.57 | 11.20 | 11.53 | 1,261,307 | +0.13(+1.14%) |
Feb 27, 2003 | 11.21 | 11.48 | 10.93 | 11.40 | 1,618,210 | +0.35(+3.21%) |
Feb 26, 2003 | 11.41 | 11.54 | 10.99 | 11.04 | 1,473,529 | -0.48(-4.13%) |
Feb 25, 2003 | 11.15 | 11.58 | 11.04 | 11.52 | 1,814,473 | +0.14(+1.22%) |
Feb 24, 2003 | 11.38 | 11.64 | 11.25 | 11.38 | 1,883,170 | +0.02(+0.15%) |
Feb 21, 2003 | 11.73 | 11.73 | 11.30 | 11.36 | 1,913,934 | -0.39(-3.31%) |
Feb 20, 2003 | 11.36 | 11.77 | 11.33 | 11.75 | 2,883,450 | +0.42(+3.74%) |
Feb 19, 2003 | 11.43 | 11.55 | 11.24 | 11.33 | 2,072,956 | -0.19(-1.65%) |
Feb 18, 2003 | 11.03 | 11.52 | 11.01 | 11.52 | 2,965,100 | +0.66(+6.05%) |
Feb 14, 2003 | 10.40 | 10.94 | 10.30 | 10.86 | 2,615,367 | +0.53(+5.10%) |
Feb 13, 2003 | 10.68 | 10.69 | 10.19 | 10.33 | 2,927,051 | -0.35(-3.24%) |
Feb 12, 2003 | 10.51 | 10.89 | 10.51 | 10.68 | 1,691,072 | -0.03(-0.24%) |
Feb 11, 2003 | 10.89 | 11.07 | 10.61 | 10.70 | 1,927,350 | -0.17(-1.52%) |
Feb 10, 2003 | 10.65 | 10.99 | 10.47 | 10.87 | 2,327,739 | +0.25(+2.37%) |
Feb 07, 2003 | 10.91 | 10.97 | 10.51 | 10.62 | 1,599,243 | -0.16(-1.52%) |
Feb 06, 2003 | 10.69 | 11.00 | 10.62 | 10.78 | 2,626,007 | +0.09(+0.81%) |
Feb 05, 2003 | 10.92 | 11.20 | 10.64 | 10.70 | 2,712,168 | -0.10(-0.88%) |
Feb 04, 2003 | 10.15 | 10.89 | 10.14 | 10.79 | 7,411,711 | +0.54(+5.32%) |