Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 21.13 | 22.73 | 21.08 | 22.05 | 591,145 | +0.92(+4.34%) |
Jan 29, 2004 | 22.55 | 22.68 | 20.27 | 21.13 | 1,602,202 | -1.21(-5.42%) |
Jan 28, 2004 | 23.33 | 24.35 | 22.34 | 22.34 | 1,354,741 | -0.83(-3.57%) |
Jan 27, 2004 | 24.65 | 24.68 | 22.91 | 23.17 | 750,604 | -1.72(-6.93%) |
Jan 26, 2004 | 24.35 | 24.91 | 23.94 | 24.90 | 297,704 | +0.59(+2.43%) |
Jan 23, 2004 | 25.30 | 25.64 | 23.62 | 24.30 | 700,970 | -0.89(-3.55%) |
Jan 22, 2004 | 26.46 | 26.80 | 25.03 | 25.20 | 382,458 | -1.18(-4.49%) |
Jan 21, 2004 | 26.96 | 26.96 | 25.62 | 26.38 | 321,151 | -0.71(-2.62%) |
Jan 20, 2004 | 27.09 | 27.19 | 26.43 | 27.09 | 422,957 | +0.11(+0.40%) |
Jan 16, 2004 | 27.03 | 27.40 | 26.98 | 26.98 | 668,489 | -0.04(-0.15%) |
Jan 15, 2004 | 26.52 | 27.37 | 25.96 | 27.02 | 478,807 | +0.42(+1.59%) |
Jan 14, 2004 | 26.71 | 27.32 | 26.08 | 26.60 | 231,503 | -0.05(-0.18%) |
Jan 13, 2004 | 27.22 | 27.33 | 26.01 | 26.65 | 338,281 | -0.74(-2.70%) |
Jan 12, 2004 | 26.88 | 27.39 | 26.81 | 27.39 | 465,628 | +0.59(+2.21%) |
Jan 09, 2004 | 27.06 | 27.64 | 26.68 | 26.80 | 544,527 | -0.69(-2.51%) |
Jan 08, 2004 | 27.83 | 28.03 | 27.31 | 27.49 | 914,062 | -0.29(-1.03%) |
Jan 07, 2004 | 26.85 | 27.93 | 26.38 | 27.77 | 646,253 | +0.78(+2.88%) |
Jan 06, 2004 | 26.57 | 27.38 | 26.57 | 26.99 | 703,406 | +0.40(+1.52%) |
Jan 05, 2004 | 26.31 | 26.75 | 26.11 | 26.59 | 556,634 | +0.60(+2.31%) |
Jan 02, 2004 | 26.30 | 26.30 | 25.64 | 25.99 | 306,940 | +0.33(+1.27%) |
Dec 31, 2003 | 26.41 | 26.50 | 25.48 | 25.66 | 278,926 | -0.56(-2.14%) |
Dec 30, 2003 | 26.33 | 26.54 | 25.86 | 26.23 | 188,663 | -0.14(-0.52%) |
Dec 29, 2003 | 25.68 | 26.40 | 25.52 | 26.36 | 174,116 | +0.89(+3.48%) |
Dec 26, 2003 | 25.21 | 25.75 | 25.21 | 25.48 | 54,771 | +0.18(+0.70%) |
Dec 24, 2003 | 25.53 | 25.61 | 25.30 | 25.30 | 57,941 | -0.38(-1.50%) |
Dec 23, 2003 | 25.00 | 25.68 | 25.00 | 25.68 | 183,424 | +0.53(+2.12%) |
Dec 22, 2003 | 24.75 | 25.20 | 24.71 | 25.15 | 304,455 | +0.37(+1.51%) |
Dec 19, 2003 | 24.50 | 25.30 | 24.49 | 24.78 | 391,532 | +0.18(+0.72%) |
Dec 18, 2003 | 23.27 | 24.70 | 23.11 | 24.60 | 421,248 | +1.28(+5.49%) |
Dec 17, 2003 | 23.74 | 23.74 | 22.94 | 23.32 | 180,294 | -0.20(-0.84%) |
Dec 16, 2003 | 23.72 | 23.97 | 22.77 | 23.52 | 582,332 | -0.32(-1.32%) |
Dec 15, 2003 | 25.81 | 25.81 | 23.77 | 23.83 | 530,630 | -1.13(-4.54%) |
Dec 12, 2003 | 24.67 | 25.10 | 24.28 | 24.97 | 360,946 | +0.49(+2.01%) |
Dec 11, 2003 | 23.28 | 24.66 | 23.28 | 24.47 | 353,834 | +1.11(+4.77%) |
Dec 10, 2003 | 23.36 | 24.00 | 22.85 | 23.36 | 338,147 | -0.18(-0.75%) |
Dec 09, 2003 | 24.93 | 24.98 | 23.32 | 23.54 | 530,522 | -1.11(-4.52%) |
Dec 08, 2003 | 24.50 | 25.16 | 24.16 | 24.65 | 487,257 | +0.02(+0.08%) |
Dec 05, 2003 | 25.64 | 25.29 | 24.58 | 24.63 | 390,309 | -1.00(-3.92%) |
Dec 04, 2003 | 26.15 | 26.36 | 24.89 | 25.64 | 919,291 | -0.38(-1.48%) |
Dec 03, 2003 | 27.45 | 27.60 | 26.02 | 26.02 | 612,485 | -1.18(-4.35%) |
Dec 02, 2003 | 27.68 | 28.00 | 27.08 | 27.20 | 702,242 | -0.43(-1.57%) |
Dec 01, 2003 | 26.56 | 27.71 | 26.37 | 27.64 | 1,041,971 | +1.56(+5.97%) |
Nov 28, 2003 | 25.70 | 26.28 | 25.70 | 26.08 | 181,573 | +0.33(+1.26%) |
Nov 26, 2003 | 26.40 | 26.55 | 25.37 | 25.75 | 493,778 | -0.35(-1.36%) |
Nov 25, 2003 | 26.26 | 26.35 | 25.96 | 26.11 | 672,057 | +0.00(+0.00%) |
Nov 24, 2003 | 26.30 | 26.65 | 25.91 | 26.11 | 744,717 | +0.25(+0.95%) |
Nov 21, 2003 | 26.02 | 26.30 | 25.36 | 25.86 | 714,780 | -0.16(-0.61%) |
Nov 20, 2003 | 25.92 | 26.42 | 25.62 | 26.02 | 701,883 | -0.04(-0.15%) |
Nov 19, 2003 | 25.71 | 26.33 | 25.63 | 26.06 | 408,650 | +0.32(+1.22%) |
Nov 18, 2003 | 26.99 | 27.46 | 25.62 | 25.74 | 701,269 | -0.67(-2.54%) |
Nov 17, 2003 | 26.97 | 27.09 | 26.04 | 26.41 | 478,329 | -1.02(-3.73%) |
Nov 14, 2003 | 28.57 | 28.63 | 27.14 | 27.44 | 654,457 | -1.19(-4.16%) |
Nov 13, 2003 | 28.97 | 29.55 | 28.10 | 28.63 | 436,008 | -0.67(-2.29%) |
Nov 12, 2003 | 28.89 | 29.36 | 28.77 | 29.30 | 654,028 | +0.39(+1.36%) |
Nov 11, 2003 | 27.71 | 28.91 | 27.53 | 28.91 | 1,393,711 | +1.15(+4.15%) |
Nov 10, 2003 | 28.42 | 28.89 | 27.71 | 27.75 | 1,229,565 | -0.57(-2.02%) |
Nov 07, 2003 | 28.32 | 28.47 | 27.58 | 28.32 | 838,367 | +0.09(+0.31%) |
Nov 06, 2003 | 26.11 | 28.24 | 25.91 | 28.24 | 1,414,810 | +2.14(+8.19%) |
Nov 05, 2003 | 25.62 | 26.10 | 25.05 | 26.10 | 829,126 | +0.24(+0.91%) |
Nov 04, 2003 | 25.02 | 26.09 | 24.63 | 25.86 | 2,781,348 | +2.07(+8.70%) |
Nov 03, 2003 | 22.49 | 23.85 | 22.46 | 23.79 | 503,005 | +1.31(+5.83%) |
Oct 31, 2003 | 22.91 | 23.09 | 22.34 | 22.48 | 236,634 | -0.30(-1.30%) |
Oct 30, 2003 | 22.07 | 24.11 | 22.41 | 22.78 | 572,991 | +0.71(+3.21%) |
Oct 29, 2003 | 21.76 | 22.46 | 21.56 | 22.07 | 284,005 | +0.16(+0.72%) |
Oct 28, 2003 | 19.90 | 21.91 | 19.90 | 21.91 | 560,582 | +2.09(+10.54%) |
Oct 27, 2003 | 19.29 | 19.95 | 19.29 | 19.82 | 310,899 | +0.63(+3.29%) |
Oct 24, 2003 | 19.06 | 19.40 | 18.87 | 19.19 | 142,914 | +0.03(+0.15%) |
Oct 23, 2003 | 19.53 | 19.80 | 18.80 | 19.16 | 303,286 | -0.80(-4.00%) |
Oct 22, 2003 | 20.98 | 20.98 | 19.96 | 19.96 | 243,197 | -1.12(-5.33%) |
Oct 21, 2003 | 20.92 | 21.46 | 20.67 | 21.08 | 349,184 | -0.04(-0.19%) |
Oct 20, 2003 | 20.95 | 21.39 | 20.27 | 21.12 | 278,190 | -0.10(-0.47%) |
Oct 17, 2003 | 20.83 | 21.67 | 20.69 | 21.22 | 577,342 | -0.96(-4.35%) |
Oct 16, 2003 | 22.19 | 22.25 | 21.70 | 22.19 | 226,747 | +0.00(+0.00%) |
Oct 15, 2003 | 22.20 | 22.79 | 22.02 | 22.19 | 773,643 | +0.64(+2.97%) |
Oct 14, 2003 | 21.89 | 21.91 | 21.12 | 21.55 | 362,441 | -0.38(-1.75%) |
Oct 13, 2003 | 21.40 | 22.26 | 21.40 | 21.93 | 202,429 | +0.66(+3.10%) |
Oct 10, 2003 | 21.67 | 21.72 | 21.01 | 21.27 | 142,142 | -0.43(-2.00%) |
Oct 09, 2003 | 21.75 | 22.31 | 21.24 | 21.70 | 223,565 | +0.46(+2.18%) |
Oct 08, 2003 | 21.97 | 21.97 | 21.02 | 21.24 | 203,968 | -0.69(-3.14%) |
Oct 07, 2003 | 20.92 | 21.95 | 20.92 | 21.93 | 269,130 | +0.74(+3.49%) |
Oct 06, 2003 | 21.12 | 21.33 | 20.85 | 21.19 | 300,278 | +0.20(+0.94%) |
Oct 03, 2003 | 19.62 | 21.75 | 19.60 | 20.99 | 1,107,255 | +1.97(+10.36%) |
Oct 02, 2003 | 18.72 | 19.38 | 18.62 | 19.02 | 256,175 | +0.37(+2.01%) |
Oct 01, 2003 | 18.73 | 19.06 | 18.38 | 18.65 | 819,906 | +0.06(+0.32%) |
Sep 30, 2003 | 19.87 | 20.07 | 18.59 | 18.59 | 499,675 | -1.50(-7.46%) |
Sep 29, 2003 | 18.99 | 20.24 | 18.99 | 20.09 | 784,306 | +1.26(+6.70%) |
Sep 26, 2003 | 19.44 | 19.56 | 18.77 | 18.83 | 453,189 | -0.68(-3.48%) |
Sep 25, 2003 | 20.16 | 20.51 | 19.44 | 19.51 | 541,069 | -0.70(-3.46%) |
Sep 24, 2003 | 21.86 | 21.86 | 20.21 | 20.21 | 473,465 | -1.66(-7.57%) |
Sep 23, 2003 | 21.23 | 21.87 | 21.23 | 21.86 | 296,758 | +0.63(+2.97%) |
Sep 22, 2003 | 21.64 | 21.83 | 20.95 | 21.23 | 390,205 | -0.80(-3.62%) |
Sep 19, 2003 | 22.46 | 22.46 | 21.81 | 22.03 | 240,630 | -0.29(-1.28%) |
Sep 18, 2003 | 22.07 | 22.39 | 21.43 | 22.31 | 713,522 | -0.20(-0.88%) |
Sep 17, 2003 | 22.38 | 22.71 | 22.33 | 22.51 | 222,109 | +0.10(+0.44%) |
Sep 16, 2003 | 21.87 | 22.64 | 21.87 | 22.41 | 236,853 | +0.63(+2.89%) |
Sep 15, 2003 | 22.35 | 22.65 | 21.66 | 21.78 | 267,355 | -0.42(-1.91%) |
Sep 12, 2003 | 22.39 | 22.39 | 21.89 | 22.21 | 268,065 | -0.29(-1.27%) |
Sep 11, 2003 | 21.78 | 22.74 | 21.47 | 22.49 | 336,477 | +0.72(+3.30%) |
Sep 10, 2003 | 23.35 | 23.64 | 21.77 | 21.77 | 890,067 | -1.86(-7.88%) |
Sep 09, 2003 | 24.09 | 24.23 | 23.60 | 23.64 | 268,979 | -0.46(-1.92%) |
Sep 08, 2003 | 23.48 | 24.28 | 23.38 | 24.10 | 320,237 | +0.43(+1.83%) |
Sep 05, 2003 | 24.05 | 24.21 | 23.34 | 23.67 | 536,740 | -0.51(-2.12%) |
Sep 04, 2003 | 23.30 | 24.29 | 23.15 | 24.18 | 654,685 | +0.89(+3.81%) |
Sep 03, 2003 | 23.64 | 24.14 | 23.27 | 23.29 | 693,763 | -0.35(-1.50%) |
Sep 02, 2003 | 23.79 | 23.79 | 23.25 | 23.64 | 413,720 | -0.06(-0.25%) |
Aug 29, 2003 | 23.25 | 24.14 | 23.08 | 23.70 | 368,653 | +0.21(+0.88%) |
Aug 28, 2003 | 22.86 | 23.52 | 22.50 | 23.50 | 866,620 | +0.62(+2.71%) |
Aug 27, 2003 | 22.23 | 22.94 | 22.05 | 22.88 | 657,831 | +0.78(+3.52%) |
Aug 26, 2003 | 22.14 | 22.44 | 21.33 | 22.10 | 324,399 | -0.11(-0.49%) |
Aug 25, 2003 | 22.68 | 22.71 | 21.82 | 22.21 | 329,372 | -0.54(-2.37%) |
Aug 22, 2003 | 23.66 | 23.99 | 22.64 | 22.75 | 558,867 | -0.64(-2.75%) |
Aug 21, 2003 | 22.96 | 23.66 | 22.90 | 23.39 | 300,140 | +0.75(+3.31%) |
Aug 20, 2003 | 22.15 | 22.96 | 22.09 | 22.64 | 295,877 | +0.32(+1.41%) |
Aug 19, 2003 | 21.92 | 22.42 | 21.83 | 22.32 | 446,607 | +0.21(+0.94%) |
Aug 18, 2003 | 20.70 | 22.15 | 20.70 | 22.12 | 659,049 | +1.41(+6.80%) |
Aug 15, 2003 | 20.98 | 21.07 | 20.69 | 20.71 | 222,390 | -0.24(-1.13%) |
Aug 14, 2003 | 20.54 | 20.98 | 20.44 | 20.95 | 444,780 | +0.36(+1.77%) |
Aug 13, 2003 | 19.85 | 20.94 | 19.68 | 20.58 | 540,293 | +0.78(+3.93%) |
Aug 12, 2003 | 18.77 | 19.85 | 18.64 | 19.80 | 438,385 | +1.02(+5.41%) |
Aug 11, 2003 | 17.87 | 18.88 | 17.87 | 18.79 | 311,711 | +0.84(+4.66%) |
Aug 08, 2003 | 18.33 | 18.34 | 17.66 | 17.95 | 525,676 | -0.24(-1.30%) |
Aug 07, 2003 | 18.63 | 18.86 | 17.88 | 18.19 | 329,575 | -0.48(-2.59%) |
Aug 06, 2003 | 18.76 | 18.98 | 18.52 | 18.67 | 254,160 | -0.25(-1.30%) |
Aug 05, 2003 | 18.99 | 19.21 | 18.85 | 18.92 | 369,567 | -0.17(-0.88%) |
Aug 04, 2003 | 19.16 | 19.40 | 18.77 | 19.08 | 259,235 | +0.01(+0.05%) |
Aug 01, 2003 | 19.19 | 19.25 | 18.87 | 19.07 | 232,844 | -0.16(-0.82%) |
Jul 31, 2003 | 18.92 | 19.70 | 18.78 | 19.23 | 676,203 | +0.76(+4.11%) |
Jul 30, 2003 | 18.97 | 19.11 | 18.00 | 18.47 | 483,249 | -0.88(-4.53%) |
Jul 29, 2003 | 20.19 | 20.26 | 19.19 | 19.35 | 624,437 | -0.78(-3.87%) |
Jul 28, 2003 | 19.22 | 20.38 | 19.04 | 20.13 | 815,666 | +0.72(+3.71%) |
Jul 25, 2003 | 19.47 | 19.67 | 18.88 | 19.41 | 944,776 | -0.04(-0.20%) |
Jul 24, 2003 | 19.07 | 19.69 | 19.01 | 19.45 | 552,168 | +0.49(+2.60%) |
Jul 23, 2003 | 18.13 | 18.96 | 17.91 | 18.96 | 535,826 | +0.81(+4.45%) |
Jul 22, 2003 | 16.65 | 18.18 | 16.57 | 18.15 | 875,451 | +1.66(+10.04%) |
Jul 21, 2003 | 17.14 | 17.14 | 16.14 | 16.49 | 361,650 | -0.54(-3.18%) |
Jul 18, 2003 | 17.18 | 17.34 | 16.01 | 17.03 | 567,393 | -0.19(-1.09%) |
Jul 17, 2003 | 18.44 | 18.48 | 16.92 | 17.22 | 582,619 | -1.51(-8.04%) |
Jul 16, 2003 | 18.91 | 18.98 | 18.24 | 18.73 | 295,369 | -0.00(-0.01%) |
Jul 15, 2003 | 18.13 | 18.96 | 18.11 | 18.73 | 699,143 | +0.64(+3.54%) |
Jul 14, 2003 | 17.82 | 18.20 | 17.51 | 18.09 | 384,589 | +0.80(+4.62%) |
Jul 11, 2003 | 17.25 | 17.69 | 17.14 | 17.29 | 211,935 | +0.05(+0.29%) |
Jul 10, 2003 | 17.09 | 17.72 | 16.98 | 17.24 | 288,569 | -0.24(-1.35%) |
Jul 09, 2003 | 16.92 | 17.65 | 16.80 | 17.48 | 602,412 | +0.64(+3.80%) |
Jul 08, 2003 | 15.57 | 17.00 | 15.57 | 16.84 | 449,855 | +1.17(+7.48%) |
Jul 07, 2003 | 14.79 | 15.74 | 14.66 | 15.66 | 483,858 | +1.18(+8.16%) |
Jul 03, 2003 | 14.96 | 15.02 | 14.48 | 14.48 | 285,321 | -0.64(-4.23%) |
Jul 02, 2003 | 14.03 | 15.15 | 14.03 | 15.12 | 665,545 | +1.08(+7.72%) |
Jul 01, 2003 | 14.04 | 14.15 | 13.36 | 14.04 | 379,108 | -0.05(-0.35%) |
Jun 30, 2003 | 14.33 | 14.55 | 14.00 | 14.09 | 129,313 | -0.24(-1.65%) |
Jun 27, 2003 | 14.06 | 14.63 | 14.06 | 14.32 | 200,262 | +0.15(+1.04%) |
Jun 26, 2003 | 13.61 | 14.53 | 13.56 | 14.18 | 336,782 | +0.62(+4.58%) |
Jun 25, 2003 | 13.46 | 13.89 | 13.46 | 13.56 | 305,316 | +0.09(+0.66%) |
Jun 24, 2003 | 13.71 | 13.79 | 13.24 | 13.47 | 182,702 | -0.25(-1.80%) |
Jun 23, 2003 | 14.29 | 14.29 | 13.65 | 13.71 | 130,125 | -0.53(-3.73%) |
Jun 20, 2003 | 14.95 | 15.05 | 14.04 | 14.25 | 339,522 | -0.59(-3.98%) |
Jun 19, 2003 | 15.24 | 15.76 | 14.84 | 14.84 | 326,733 | -0.44(-2.90%) |
Jun 18, 2003 | 14.85 | 15.40 | 14.55 | 15.28 | 355,763 | +0.55(+3.75%) |
Jun 17, 2003 | 13.87 | 14.85 | 13.68 | 14.73 | 365,202 | +0.92(+6.63%) |
Jun 16, 2003 | 13.28 | 13.93 | 13.21 | 13.81 | 167,071 | +0.54(+4.08%) |
Jun 13, 2003 | 14.16 | 14.18 | 13.20 | 13.27 | 293,136 | -0.92(-6.46%) |
Jun 12, 2003 | 14.06 | 14.31 | 13.76 | 14.19 | 163,519 | +0.04(+0.29%) |
Jun 11, 2003 | 14.17 | 14.19 | 13.65 | 14.15 | 212,239 | -0.12(-0.84%) |
Jun 10, 2003 | 14.49 | 14.64 | 13.44 | 14.27 | 390,172 | -0.30(-2.03%) |
Jun 09, 2003 | 15.19 | 15.27 | 14.38 | 14.56 | 268,776 | -0.81(-5.26%) |
Jun 06, 2003 | 16.01 | 16.58 | 15.36 | 15.37 | 691,530 | -0.50(-3.17%) |
Jun 05, 2003 | 13.47 | 15.91 | 13.47 | 15.87 | 698,838 | +1.06(+7.19%) |
Jun 04, 2003 | 13.79 | 14.83 | 13.62 | 14.81 | 377,687 | +1.05(+7.66%) |
Jun 03, 2003 | 13.65 | 13.77 | 13.20 | 13.75 | 284,305 | +0.05(+0.36%) |
Jun 02, 2003 | 13.60 | 14.51 | 13.28 | 13.70 | 795,265 | +0.46(+3.50%) |
May 30, 2003 | 11.87 | 13.38 | 11.79 | 13.24 | 683,105 | +1.37(+11.54%) |
May 29, 2003 | 11.29 | 11.90 | 11.29 | 11.87 | 278,317 | +0.56(+4.96%) |
May 28, 2003 | 11.13 | 11.61 | 11.11 | 11.31 | 278,317 | +0.19(+1.68%) |
May 27, 2003 | 9.556 | 11.13 | 9.556 | 11.12 | 336,071 | +1.49(+15.44%) |
May 23, 2003 | 9.714 | 9.823 | 9.556 | 9.635 | 80,795 | -0.17(-1.70%) |
May 22, 2003 | 9.803 | 9.901 | 9.625 | 9.802 | 123,933 | +0.18(+1.83%) |
May 21, 2003 | 9.655 | 9.744 | 9.517 | 9.625 | 177,424 | -0.02(-0.20%) |
May 20, 2003 | 9.497 | 9.852 | 9.497 | 9.645 | 150,831 | +0.17(+1.77%) |
May 19, 2003 | 10.12 | 10.13 | 9.478 | 9.478 | 205,743 | -0.67(-6.60%) |
May 16, 2003 | 10.22 | 10.48 | 10.06 | 10.15 | 447,013 | -0.33(-3.20%) |
May 15, 2003 | 10.59 | 10.90 | 10.08 | 10.48 | 425,291 | -0.22(-2.02%) |
May 14, 2003 | 10.76 | 11.00 | 10.47 | 10.70 | 204,627 | -0.10(-0.92%) |
May 13, 2003 | 10.82 | 10.92 | 10.54 | 10.80 | 168,289 | -0.04(-0.36%) |
May 12, 2003 | 10.68 | 11.05 | 10.59 | 10.84 | 431,990 | +0.17(+1.57%) |
May 09, 2003 | 10.30 | 10.78 | 10.29 | 10.67 | 169,000 | +0.42(+4.14%) |
May 08, 2003 | 10.50 | 10.50 | 10.23 | 10.25 | 231,322 | -0.27(-2.53%) |
May 07, 2003 | 10.57 | 10.88 | 10.49 | 10.51 | 217,822 | -0.16(-1.48%) |
May 06, 2003 | 10.37 | 10.84 | 10.30 | 10.67 | 207,469 | +0.26(+2.46%) |
May 05, 2003 | 10.54 | 10.75 | 10.32 | 10.41 | 185,747 | -0.13(-1.22%) |
May 02, 2003 | 9.655 | 10.66 | 9.566 | 10.54 | 568,814 | +1.03(+10.88%) |
Apr 30, 2003 | 9.310 | 9.517 | 8.985 | 9.507 | 322,470 | +0.30(+3.21%) |
Apr 29, 2003 | 8.887 | 9.399 | 8.887 | 9.212 | 172,146 | +0.31(+3.43%) |
Apr 28, 2003 | 8.946 | 9.064 | 8.591 | 8.906 | 150,019 | +0.10(+1.12%) |
Apr 25, 2003 | 9.192 | 9.192 | 8.798 | 8.808 | 279,230 | -0.43(-4.69%) |
Apr 24, 2003 | 9.241 | 9.419 | 9.054 | 9.241 | 249,287 | -0.06(-0.64%) |
Apr 23, 2003 | 8.887 | 9.488 | 8.847 | 9.300 | 401,540 | +0.47(+5.36%) |
Apr 22, 2003 | 8.473 | 9.015 | 8.158 | 8.827 | 406,310 | +0.35(+4.19%) |
Apr 21, 2003 | 8.256 | 8.561 | 8.256 | 8.473 | 274,967 | +0.32(+3.86%) |
Apr 17, 2003 | 7.497 | 8.266 | 7.497 | 8.158 | 279,027 | +0.66(+8.80%) |
Apr 16, 2003 | 7.389 | 7.823 | 7.379 | 7.497 | 322,064 | +0.17(+2.29%) |
Apr 15, 2003 | 7.685 | 7.685 | 7.261 | 7.330 | 361,954 | -0.26(-3.38%) |
Apr 14, 2003 | 7.882 | 7.882 | 7.389 | 7.586 | 464,978 | +0.01(+0.13%) |
Apr 11, 2003 | 7.773 | 8.059 | 7.547 | 7.576 | 348,657 | -0.48(-5.99%) |
Apr 10, 2003 | 8.128 | 8.266 | 8.000 | 8.059 | 110,129 | -0.08(-0.97%) |
Apr 09, 2003 | 8.286 | 8.325 | 8.029 | 8.138 | 201,074 | -0.13(-1.55%) |
Apr 08, 2003 | 8.561 | 8.561 | 8.187 | 8.266 | 174,075 | -0.30(-3.45%) |
Apr 07, 2003 | 8.887 | 8.887 | 8.473 | 8.561 | 263,092 | +0.09(+1.05%) |
Apr 04, 2003 | 8.719 | 8.731 | 8.246 | 8.473 | 373,728 | -0.27(-3.04%) |
Apr 03, 2003 | 8.906 | 8.956 | 8.670 | 8.739 | 198,638 | -0.11(-1.22%) |
Apr 02, 2003 | 8.887 | 9.162 | 8.749 | 8.847 | 328,966 | +0.12(+1.35%) |
Apr 01, 2003 | 8.502 | 8.798 | 8.364 | 8.729 | 301,865 | +0.27(+3.14%) |
Mar 31, 2003 | 8.749 | 8.808 | 8.374 | 8.463 | 264,651 | -0.46(-5.18%) |
Mar 28, 2003 | 9.015 | 9.172 | 8.867 | 8.925 | 122,433 | -0.09(-1.01%) |
Mar 27, 2003 | 9.093 | 9.162 | 8.818 | 9.016 | 187,899 | -0.10(-1.07%) |
Mar 26, 2003 | 9.300 | 9.419 | 9.093 | 9.113 | 176,612 | -0.19(-2.01%) |
Mar 25, 2003 | 9.359 | 9.537 | 9.005 | 9.300 | 236,252 | -0.06(-0.63%) |
Mar 24, 2003 | 9.576 | 9.763 | 9.310 | 9.359 | 198,907 | -0.66(-6.59%) |
Mar 21, 2003 | 10.10 | 10.25 | 9.803 | 10.02 | 20,340,920 | +0.30(+3.04%) |
Mar 20, 2003 | 9.517 | 9.941 | 9.290 | 9.724 | 219,286 | +0.16(+1.66%) |
Mar 19, 2003 | 9.547 | 9.635 | 9.212 | 9.565 | 247,220 | +0.02(+0.20%) |
Mar 18, 2003 | 9.379 | 9.763 | 9.212 | 9.547 | 504,888 | +0.70(+7.91%) |
Mar 17, 2003 | 8.020 | 9.064 | 7.882 | 8.847 | 760,059 | +0.83(+10.32%) |
Mar 14, 2003 | 8.276 | 8.573 | 8.020 | 8.020 | 368,757 | -0.31(-3.67%) |
Mar 13, 2003 | 8.128 | 8.384 | 7.980 | 8.325 | 363,172 | +0.40(+5.10%) |
Mar 12, 2003 | 8.049 | 8.216 | 7.793 | 7.921 | 375,637 | -0.16(-1.95%) |
Mar 11, 2003 | 8.571 | 8.601 | 7.980 | 8.079 | 373,119 | -0.24(-2.84%) |
Mar 10, 2003 | 8.640 | 8.749 | 8.266 | 8.315 | 296,689 | -0.35(-4.09%) |
Mar 07, 2003 | 8.640 | 8.867 | 8.492 | 8.670 | 200,310 | -0.18(-2.00%) |
Mar 06, 2003 | 9.005 | 9.064 | 8.680 | 8.847 | 334,650 | -0.20(-2.26%) |
Mar 05, 2003 | 9.261 | 9.310 | 8.906 | 9.052 | 259,945 | -0.25(-2.67%) |
Mar 04, 2003 | 9.823 | 9.882 | 9.222 | 9.300 | 209,194 | -0.54(-5.51%) |
Mar 03, 2003 | 10.36 | 10.41 | 9.714 | 9.842 | 275,881 | -0.27(-2.63%) |
Feb 28, 2003 | 10.000 | 10.17 | 9.813 | 10.11 | 161,895 | +0.16(+1.58%) |
Feb 27, 2003 | 9.566 | 9.990 | 9.468 | 9.951 | 258,930 | +0.48(+5.10%) |
Feb 26, 2003 | 10.000 | 10.000 | 9.468 | 9.468 | 326,429 | -0.27(-2.73%) |
Feb 25, 2003 | 9.448 | 9.911 | 9.093 | 9.734 | 506,695 | +0.28(+2.92%) |
Feb 24, 2003 | 9.872 | 9.970 | 9.428 | 9.458 | 150,729 | -0.33(-3.42%) |
Feb 21, 2003 | 9.990 | 9.990 | 9.497 | 9.793 | 274,054 | -0.18(-1.78%) |
Feb 20, 2003 | 9.852 | 10.09 | 9.675 | 9.970 | 552,574 | +0.02(+0.20%) |
Feb 19, 2003 | 10.51 | 10.59 | 9.931 | 9.951 | 369,465 | -0.18(-1.75%) |
Feb 18, 2003 | 10.000 | 10.74 | 10.000 | 10.13 | 718,123 | +0.51(+5.33%) |
Feb 14, 2003 | 9.153 | 9.901 | 9.024 | 9.616 | 709,191 | +0.59(+6.55%) |
Feb 13, 2003 | 9.133 | 9.133 | 8.837 | 9.024 | 515,323 | +0.04(+0.44%) |
Feb 12, 2003 | 9.103 | 9.419 | 8.975 | 8.985 | 372,916 | -0.15(-1.62%) |
Feb 11, 2003 | 9.389 | 9.537 | 9.103 | 9.133 | 391,491 | -0.21(-2.22%) |
Feb 10, 2003 | 9.222 | 9.685 | 9.074 | 9.340 | 396,059 | +0.00(+0.00%) |
Feb 07, 2003 | 9.714 | 9.852 | 9.222 | 9.340 | 250,810 | -0.22(-2.27%) |
Feb 06, 2003 | 9.468 | 9.832 | 9.369 | 9.556 | 228,784 | +0.01(+0.10%) |
Feb 05, 2003 | 9.409 | 10.34 | 9.251 | 9.547 | 638,140 | -0.01(-0.10%) |
Feb 04, 2003 | 9.754 | 9.852 | 9.310 | 9.556 | 451,580 | -0.32(-3.19%) |