Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 19.14 | 19.32 | 18.58 | 18.66 | 1,123,260 | -0.51(-2.67%) |
Dec 30, 2003 | 18.70 | 19.24 | 18.67 | 19.17 | 968,980 | +0.38(+2.01%) |
Dec 29, 2003 | 18.35 | 19.58 | 18.28 | 18.79 | 1,754,618 | +0.52(+2.84%) |
Dec 26, 2003 | 18.01 | 18.42 | 18.01 | 18.27 | 337,073 | +0.24(+1.31%) |
Dec 24, 2003 | 17.84 | 18.04 | 17.61 | 18.04 | 224,131 | +0.20(+1.10%) |
Dec 23, 2003 | 17.74 | 17.93 | 17.51 | 17.84 | 936,002 | +0.08(+0.44%) |
Dec 22, 2003 | 17.32 | 17.81 | 17.26 | 17.76 | 1,206,955 | +0.29(+1.66%) |
Dec 19, 2003 | 17.05 | 17.51 | 16.62 | 17.47 | 1,798,106 | +0.46(+2.68%) |
Dec 18, 2003 | 16.06 | 17.34 | 16.06 | 17.01 | 1,674,298 | +1.05(+6.60%) |
Dec 17, 2003 | 16.20 | 16.47 | 15.65 | 15.96 | 882,076 | -0.29(-1.79%) |
Dec 16, 2003 | 15.91 | 16.49 | 15.43 | 16.25 | 1,723,094 | +0.40(+2.53%) |
Dec 15, 2003 | 17.74 | 17.76 | 15.80 | 15.85 | 1,736,198 | -1.30(-7.56%) |
Dec 12, 2003 | 17.32 | 17.50 | 16.67 | 17.15 | 2,927,560 | +0.97(+5.97%) |
Dec 11, 2003 | 15.25 | 16.64 | 14.93 | 16.18 | 5,630,934 | +0.81(+5.27%) |
Dec 10, 2003 | 16.26 | 16.31 | 15.36 | 15.37 | 1,746,248 | -0.83(-5.14%) |
Dec 09, 2003 | 17.15 | 17.15 | 16.11 | 16.20 | 1,207,981 | -0.57(-3.37%) |
Dec 08, 2003 | 16.69 | 17.16 | 16.35 | 16.77 | 1,007,892 | +0.02(+0.09%) |
Dec 05, 2003 | 17.28 | 17.34 | 16.35 | 16.75 | 1,110,780 | -0.53(-3.05%) |
Dec 04, 2003 | 17.91 | 18.00 | 16.78 | 17.28 | 1,692,386 | -0.59(-3.30%) |
Dec 03, 2003 | 18.94 | 18.95 | 17.81 | 17.87 | 1,670,247 | -1.02(-5.41%) |
Dec 02, 2003 | 18.98 | 19.21 | 18.74 | 18.89 | 951,276 | +0.02(+0.08%) |
Dec 01, 2003 | 19.37 | 19.69 | 18.51 | 18.88 | 1,001,194 | -0.28(-1.48%) |
Nov 28, 2003 | 18.90 | 19.25 | 18.82 | 19.16 | 271,285 | +0.27(+1.41%) |
Nov 26, 2003 | 19.16 | 19.33 | 18.39 | 18.89 | 591,016 | -0.04(-0.21%) |
Nov 25, 2003 | 18.69 | 19.23 | 18.56 | 18.93 | 1,182,487 | +0.21(+1.13%) |
Nov 24, 2003 | 18.86 | 18.92 | 18.62 | 18.72 | 1,129,681 | +0.13(+0.72%) |
Nov 21, 2003 | 18.27 | 18.74 | 18.10 | 18.59 | 1,396,119 | +0.31(+1.72%) |
Nov 20, 2003 | 18.97 | 19.17 | 18.16 | 18.27 | 1,446,554 | -0.96(-4.99%) |
Nov 19, 2003 | 19.85 | 19.94 | 19.10 | 19.23 | 1,632,907 | -0.64(-3.20%) |
Nov 18, 2003 | 19.85 | 20.29 | 19.57 | 19.87 | 1,521,000 | +0.14(+0.72%) |
Nov 17, 2003 | 19.69 | 20.05 | 19.36 | 19.72 | 560,642 | -0.09(-0.48%) |
Nov 14, 2003 | 20.83 | 20.95 | 19.80 | 19.82 | 1,371,045 | -0.98(-4.72%) |
Nov 13, 2003 | 20.65 | 21.40 | 20.10 | 20.80 | 1,370,756 | -0.08(-0.38%) |
Nov 12, 2003 | 19.52 | 20.88 | 19.47 | 20.88 | 1,480,298 | +1.35(+6.92%) |
Nov 11, 2003 | 19.65 | 19.94 | 19.06 | 19.53 | 942,715 | -0.20(-1.00%) |
Nov 10, 2003 | 20.85 | 20.85 | 19.59 | 19.72 | 935,423 | -1.08(-5.18%) |
Nov 07, 2003 | 21.26 | 21.64 | 20.56 | 20.80 | 993,126 | -0.59(-2.76%) |
Nov 06, 2003 | 20.90 | 21.40 | 20.33 | 21.39 | 909,208 | +0.53(+2.56%) |
Nov 05, 2003 | 20.55 | 20.90 | 19.89 | 20.86 | 737,755 | +0.21(+1.03%) |
Nov 04, 2003 | 20.68 | 21.31 | 20.44 | 20.64 | 1,033,261 | -0.29(-1.39%) |
Nov 03, 2003 | 19.69 | 20.83 | 19.66 | 20.93 | 1,184,364 | +1.34(+6.86%) |
Oct 31, 2003 | 20.24 | 20.78 | 19.58 | 19.59 | 2,291,580 | -1.47(-6.98%) |
Oct 30, 2003 | 20.40 | 21.70 | 19.06 | 21.06 | 2,187,447 | +0.66(+3.24%) |
Oct 29, 2003 | 20.04 | 20.49 | 19.66 | 20.40 | 1,195,609 | +0.15(+0.74%) |
Oct 28, 2003 | 19.00 | 20.30 | 18.80 | 20.25 | 1,070,267 | +1.76(+9.52%) |
Oct 27, 2003 | 17.89 | 18.54 | 17.80 | 18.49 | 796,729 | +0.58(+3.25%) |
Oct 24, 2003 | 18.22 | 18.27 | 17.59 | 17.91 | 884,533 | -0.35(-1.94%) |
Oct 23, 2003 | 18.23 | 18.86 | 17.81 | 18.26 | 2,264,462 | -0.93(-4.84%) |
Oct 22, 2003 | 19.69 | 19.72 | 19.10 | 19.19 | 1,237,024 | -0.54(-2.74%) |
Oct 21, 2003 | 18.53 | 19.95 | 18.50 | 19.73 | 1,089,377 | +1.26(+6.81%) |
Oct 20, 2003 | 18.62 | 18.74 | 18.00 | 18.48 | 613,813 | -0.19(-1.01%) |
Oct 17, 2003 | 19.10 | 19.25 | 18.35 | 18.66 | 855,743 | -0.55(-2.86%) |
Oct 16, 2003 | 18.99 | 19.26 | 18.69 | 19.21 | 491,564 | +0.23(+1.20%) |
Oct 15, 2003 | 19.61 | 19.73 | 18.92 | 18.99 | 857,257 | -0.05(-0.29%) |
Oct 14, 2003 | 18.50 | 19.25 | 18.20 | 19.04 | 816,785 | +0.46(+2.45%) |
Oct 13, 2003 | 18.23 | 18.86 | 17.77 | 18.59 | 794,989 | +0.55(+3.05%) |
Oct 10, 2003 | 18.59 | 18.70 | 17.88 | 18.04 | 600,480 | -0.48(-2.59%) |
Oct 09, 2003 | 18.97 | 19.36 | 18.22 | 18.51 | 1,117,129 | +0.34(+1.86%) |
Oct 08, 2003 | 19.01 | 19.06 | 18.11 | 18.18 | 1,071,785 | -0.84(-4.42%) |
Oct 07, 2003 | 17.86 | 19.18 | 17.73 | 19.02 | 1,452,387 | +0.94(+5.22%) |
Oct 06, 2003 | 18.39 | 18.92 | 18.07 | 18.07 | 1,067,211 | -0.15(-0.82%) |
Oct 03, 2003 | 17.63 | 18.48 | 17.37 | 18.22 | 2,220,213 | +1.65(+9.96%) |
Oct 02, 2003 | 16.27 | 16.68 | 15.91 | 16.57 | 993,743 | +0.31(+1.88%) |
Oct 01, 2003 | 16.46 | 17.09 | 15.89 | 16.27 | 1,869,890 | -0.16(-0.96%) |
Sep 30, 2003 | 17.29 | 17.34 | 16.37 | 16.42 | 893,315 | -0.97(-5.56%) |
Sep 29, 2003 | 16.75 | 17.63 | 16.71 | 17.39 | 1,245,927 | +0.94(+5.68%) |
Sep 26, 2003 | 16.62 | 17.29 | 16.36 | 16.46 | 915,766 | -0.42(-2.47%) |
Sep 25, 2003 | 17.30 | 17.65 | 16.79 | 16.87 | 990,700 | -0.42(-2.45%) |
Sep 24, 2003 | 18.73 | 18.73 | 17.24 | 17.30 | 1,637,964 | -1.45(-7.71%) |
Sep 23, 2003 | 18.62 | 19.06 | 18.28 | 18.74 | 1,261,471 | +0.19(+1.02%) |
Sep 22, 2003 | 19.36 | 19.38 | 18.51 | 18.55 | 873,434 | -1.16(-5.86%) |
Sep 19, 2003 | 19.74 | 20.11 | 19.41 | 19.71 | 731,364 | -0.10(-0.52%) |
Sep 18, 2003 | 19.53 | 19.84 | 18.92 | 19.81 | 1,084,743 | -0.19(-0.94%) |
Sep 17, 2003 | 20.10 | 20.47 | 19.74 | 20.00 | 623,641 | -0.16(-0.78%) |
Sep 16, 2003 | 19.14 | 20.33 | 19.12 | 20.16 | 1,333,218 | +0.99(+5.17%) |
Sep 15, 2003 | 19.69 | 20.05 | 18.99 | 19.17 | 1,358,295 | -0.59(-2.98%) |
Sep 12, 2003 | 20.13 | 20.42 | 19.06 | 19.76 | 1,064,723 | -0.45(-2.22%) |
Sep 11, 2003 | 20.40 | 20.45 | 18.87 | 20.20 | 2,088,090 | -0.21(-1.04%) |
Sep 10, 2003 | 20.90 | 20.99 | 20.25 | 20.42 | 1,225,571 | -0.99(-4.63%) |
Sep 09, 2003 | 21.85 | 21.88 | 20.92 | 21.41 | 974,883 | -0.35(-1.59%) |
Sep 08, 2003 | 21.40 | 22.08 | 21.36 | 21.75 | 1,167,671 | +0.61(+2.90%) |
Sep 05, 2003 | 20.71 | 21.54 | 20.23 | 21.14 | 1,367,203 | +0.42(+2.05%) |
Sep 04, 2003 | 20.17 | 20.95 | 20.08 | 20.71 | 1,009,877 | +0.60(+2.97%) |
Sep 03, 2003 | 19.87 | 20.71 | 19.87 | 20.12 | 1,468,751 | +0.09(+0.47%) |
Sep 02, 2003 | 19.41 | 20.02 | 18.97 | 20.02 | 1,551,465 | +0.81(+4.21%) |
Aug 29, 2003 | 19.33 | 19.57 | 19.18 | 19.21 | 824,470 | -0.29(-1.49%) |
Aug 28, 2003 | 19.42 | 19.79 | 19.24 | 19.50 | 1,193,376 | +0.24(+1.26%) |
Aug 27, 2003 | 18.51 | 19.45 | 18.39 | 19.26 | 2,288,386 | +0.88(+4.79%) |
Aug 26, 2003 | 17.96 | 18.44 | 17.82 | 18.38 | 1,576,152 | +0.06(+0.34%) |
Aug 25, 2003 | 18.82 | 18.85 | 18.31 | 18.32 | 1,222,008 | -0.87(-4.55%) |
Aug 22, 2003 | 19.88 | 20.61 | 19.09 | 19.19 | 2,186,711 | -0.31(-1.57%) |
Aug 21, 2003 | 18.86 | 19.56 | 18.83 | 19.50 | 1,362,749 | +0.79(+4.20%) |
Aug 20, 2003 | 17.96 | 18.83 | 17.67 | 18.71 | 1,136,239 | +0.69(+3.84%) |
Aug 19, 2003 | 17.87 | 18.25 | 17.04 | 18.02 | 2,039,989 | +0.28(+1.55%) |
Aug 18, 2003 | 16.20 | 17.81 | 16.20 | 17.74 | 1,075,158 | +1.58(+9.77%) |
Aug 15, 2003 | 15.97 | 16.31 | 15.94 | 16.16 | 306,297 | +0.21(+1.33%) |
Aug 14, 2003 | 16.11 | 16.47 | 15.39 | 15.95 | 874,353 | -0.06(-0.39%) |
Aug 13, 2003 | 14.37 | 16.65 | 14.26 | 16.02 | 2,393,751 | +1.71(+11.98%) |
Aug 12, 2003 | 14.05 | 14.40 | 14.05 | 14.30 | 612,722 | +0.16(+1.11%) |
Aug 11, 2003 | 13.79 | 14.18 | 13.67 | 14.15 | 927,163 | +0.36(+2.62%) |
Aug 08, 2003 | 14.30 | 14.37 | 13.56 | 13.78 | 734,248 | -0.52(-3.63%) |
Aug 07, 2003 | 14.17 | 14.54 | 14.07 | 14.30 | 461,545 | -0.05(-0.33%) |
Aug 06, 2003 | 14.81 | 14.93 | 14.10 | 14.35 | 1,508,326 | -0.51(-3.44%) |
Aug 05, 2003 | 15.31 | 15.86 | 14.77 | 14.86 | 795,329 | -0.27(-1.77%) |
Aug 04, 2003 | 15.25 | 15.53 | 14.77 | 15.13 | 813,526 | -0.11(-0.72%) |
Aug 01, 2003 | 16.23 | 16.31 | 15.13 | 15.24 | 1,417,723 | +0.11(+0.73%) |
Jul 31, 2003 | 14.95 | 15.39 | 14.80 | 15.13 | 1,491,275 | +0.42(+2.83%) |
Jul 30, 2003 | 15.14 | 15.24 | 14.48 | 14.71 | 2,126,139 | -1.64(-10.04%) |
Jul 29, 2003 | 16.89 | 17.41 | 15.58 | 16.35 | 2,090,762 | -0.46(-2.76%) |
Jul 28, 2003 | 15.32 | 17.38 | 15.20 | 16.82 | 1,530,341 | +1.46(+9.52%) |
Jul 25, 2003 | 15.10 | 15.51 | 14.82 | 15.36 | 1,924,443 | +0.33(+2.20%) |
Jul 24, 2003 | 15.72 | 16.38 | 14.99 | 15.03 | 3,211,732 | +0.73(+5.11%) |
Jul 23, 2003 | 13.14 | 14.54 | 13.13 | 14.29 | 1,869,724 | +1.14(+8.66%) |
Jul 22, 2003 | 13.12 | 13.22 | 13.01 | 13.15 | 1,104,808 | +0.26(+2.01%) |
Jul 21, 2003 | 13.01 | 13.24 | 12.77 | 12.90 | 744,301 | -0.22(-1.68%) |
Jul 18, 2003 | 13.09 | 13.34 | 12.81 | 13.12 | 1,353,969 | +0.03(+0.24%) |
Jul 17, 2003 | 13.42 | 13.43 | 12.99 | 13.08 | 1,108,117 | -0.67(-4.86%) |
Jul 16, 2003 | 14.34 | 14.77 | 13.43 | 13.75 | 2,433,709 | -0.36(-2.56%) |
Jul 15, 2003 | 14.09 | 14.54 | 13.69 | 14.11 | 2,469,085 | +0.22(+1.58%) |
Jul 14, 2003 | 12.47 | 14.76 | 12.45 | 13.89 | 3,493,215 | +1.85(+15.33%) |
Jul 11, 2003 | 11.94 | 12.08 | 11.65 | 12.05 | 704,598 | +0.08(+0.66%) |
Jul 10, 2003 | 12.46 | 12.54 | 11.91 | 11.97 | 2,157,061 | -0.20(-1.68%) |
Jul 09, 2003 | 11.51 | 12.42 | 11.50 | 12.17 | 2,408,894 | +0.62(+5.37%) |
Jul 08, 2003 | 10.47 | 11.69 | 10.46 | 11.55 | 2,095,725 | +1.01(+9.62%) |
Jul 07, 2003 | 9.548 | 10.54 | 9.540 | 10.54 | 1,266,801 | +1.11(+11.75%) |
Jul 03, 2003 | 9.548 | 9.658 | 9.375 | 9.430 | 399,191 | -0.31(-3.15%) |
Jul 02, 2003 | 9.053 | 9.744 | 9.053 | 9.737 | 1,387,691 | +0.63(+6.90%) |
Jul 01, 2003 | 8.833 | 9.131 | 8.605 | 9.108 | 928,308 | +0.20(+2.20%) |
Jun 30, 2003 | 9.076 | 9.155 | 8.856 | 8.911 | 536,624 | -0.06(-0.61%) |
Jun 27, 2003 | 8.880 | 9.320 | 8.880 | 8.966 | 423,115 | +0.05(+0.53%) |
Jun 26, 2003 | 8.581 | 9.076 | 8.518 | 8.919 | 665,913 | +0.39(+4.61%) |
Jun 25, 2003 | 8.408 | 8.684 | 8.330 | 8.526 | 538,151 | +0.13(+1.59%) |
Jun 24, 2003 | 8.487 | 8.636 | 8.298 | 8.393 | 277,283 | -0.09(-1.11%) |
Jun 23, 2003 | 8.684 | 8.762 | 8.456 | 8.487 | 681,565 | -0.27(-3.05%) |
Jun 20, 2003 | 9.037 | 9.124 | 8.636 | 8.754 | 625,320 | -0.25(-2.79%) |
Jun 19, 2003 | 9.108 | 9.399 | 8.959 | 9.006 | 1,349,133 | -0.06(-0.69%) |
Jun 18, 2003 | 8.621 | 9.108 | 8.511 | 9.069 | 708,670 | +0.39(+4.43%) |
Jun 17, 2003 | 8.526 | 8.684 | 8.361 | 8.684 | 627,737 | +0.20(+2.31%) |
Jun 16, 2003 | 8.495 | 8.684 | 8.298 | 8.487 | 964,321 | +0.00(+0.00%) |
Jun 13, 2003 | 8.762 | 9.100 | 8.416 | 8.487 | 835,923 | -0.43(-4.77%) |
Jun 12, 2003 | 8.605 | 9.037 | 8.605 | 8.912 | 760,971 | +0.24(+2.82%) |
Jun 11, 2003 | 8.794 | 8.801 | 8.385 | 8.668 | 916,219 | -0.16(-1.78%) |
Jun 10, 2003 | 9.014 | 9.037 | 8.558 | 8.825 | 1,828,749 | -0.23(-2.52%) |
Jun 09, 2003 | 9.807 | 9.799 | 9.014 | 9.053 | 780,810 | -0.75(-7.69%) |
Jun 06, 2003 | 10.26 | 10.49 | 9.524 | 9.807 | 1,214,627 | -0.14(-1.42%) |
Jun 05, 2003 | 9.839 | 10.10 | 9.627 | 9.949 | 1,830,276 | +0.09(+0.96%) |
Jun 04, 2003 | 9.399 | 9.925 | 9.296 | 9.854 | 1,026,675 | +0.52(+5.56%) |
Jun 03, 2003 | 9.234 | 9.501 | 9.014 | 9.336 | 931,490 | +0.04(+0.42%) |
Jun 02, 2003 | 9.430 | 9.603 | 9.241 | 9.296 | 1,176,833 | -0.06(-0.59%) |
May 30, 2003 | 8.896 | 9.367 | 8.864 | 9.351 | 1,234,733 | +0.57(+6.44%) |
May 29, 2003 | 8.330 | 8.872 | 8.330 | 8.786 | 745,064 | +0.41(+4.88%) |
May 28, 2003 | 8.479 | 8.707 | 8.314 | 8.377 | 811,236 | -0.01(-0.09%) |
May 27, 2003 | 7.819 | 8.471 | 7.756 | 8.385 | 876,135 | +0.57(+7.24%) |
May 23, 2003 | 7.937 | 7.937 | 7.788 | 7.819 | 353,889 | -0.10(-1.29%) |
May 22, 2003 | 7.788 | 8.016 | 7.788 | 7.921 | 441,439 | +0.14(+1.82%) |
May 21, 2003 | 7.740 | 7.890 | 7.662 | 7.780 | 542,351 | +0.01(+0.10%) |
May 20, 2003 | 7.693 | 7.906 | 7.630 | 7.772 | 912,147 | +0.11(+1.44%) |
May 19, 2003 | 7.803 | 8.016 | 7.630 | 7.662 | 1,376,747 | -0.31(-3.94%) |
May 16, 2003 | 7.961 | 8.149 | 7.780 | 7.976 | 1,417,850 | -0.03(-0.39%) |
May 15, 2003 | 7.992 | 8.039 | 7.874 | 8.008 | 571,746 | +0.02(+0.30%) |
May 14, 2003 | 7.906 | 8.188 | 7.764 | 7.984 | 604,577 | +0.08(+0.99%) |
May 13, 2003 | 7.992 | 8.094 | 7.858 | 7.906 | 649,879 | -0.16(-1.95%) |
May 12, 2003 | 7.355 | 8.228 | 7.308 | 8.063 | 1,300,268 | +0.70(+9.50%) |
May 09, 2003 | 7.190 | 7.379 | 7.135 | 7.363 | 615,012 | +0.34(+4.81%) |
May 08, 2003 | 7.151 | 7.261 | 6.978 | 7.025 | 930,090 | -0.20(-2.72%) |
May 07, 2003 | 7.222 | 7.583 | 7.096 | 7.222 | 1,466,460 | +0.03(+0.44%) |
May 06, 2003 | 6.821 | 7.387 | 6.735 | 7.190 | 1,427,394 | +0.46(+6.77%) |
May 05, 2003 | 6.719 | 6.986 | 6.570 | 6.735 | 1,440,119 | +0.06(+0.82%) |
May 02, 2003 | 6.554 | 6.837 | 6.530 | 6.680 | 994,225 | +0.09(+1.31%) |
May 01, 2003 | 6.664 | 6.711 | 6.491 | 6.593 | 887,460 | -0.06(-0.94%) |
Apr 30, 2003 | 6.868 | 6.868 | 6.601 | 6.656 | 1,097,936 | -0.18(-2.64%) |
Apr 29, 2003 | 6.923 | 7.112 | 6.821 | 6.837 | 478,343 | -0.05(-0.68%) |
Apr 28, 2003 | 6.813 | 7.096 | 6.805 | 6.884 | 695,436 | +0.04(+0.57%) |
Apr 25, 2003 | 7.073 | 7.096 | 6.837 | 6.845 | 1,179,505 | -0.23(-3.22%) |
Apr 24, 2003 | 7.025 | 7.183 | 6.829 | 7.073 | 836,305 | +0.00(+0.00%) |
Apr 23, 2003 | 7.112 | 7.198 | 7.010 | 7.073 | 893,059 | -0.02(-0.33%) |
Apr 22, 2003 | 6.735 | 7.096 | 6.593 | 7.096 | 634,991 | +0.22(+3.20%) |
Apr 21, 2003 | 6.939 | 7.151 | 6.821 | 6.876 | 810,727 | -0.13(-1.80%) |
Apr 17, 2003 | 6.452 | 7.088 | 6.405 | 7.002 | 950,069 | +0.63(+9.86%) |
Apr 16, 2003 | 6.310 | 6.656 | 6.287 | 6.373 | 1,423,958 | +0.12(+1.88%) |
Apr 15, 2003 | 6.106 | 6.428 | 5.894 | 6.255 | 1,253,821 | +0.13(+2.05%) |
Apr 14, 2003 | 5.965 | 6.200 | 5.933 | 6.130 | 1,231,424 | +0.16(+2.75%) |
Apr 11, 2003 | 6.224 | 6.350 | 5.965 | 5.965 | 1,246,568 | -0.26(-4.14%) |
Apr 10, 2003 | 6.507 | 6.522 | 6.207 | 6.223 | 1,272,909 | -0.27(-4.13%) |
Apr 09, 2003 | 6.648 | 6.837 | 6.318 | 6.491 | 1,811,443 | -0.15(-2.25%) |
Apr 08, 2003 | 7.308 | 7.308 | 6.593 | 6.640 | 1,654,794 | -0.63(-8.65%) |
Apr 07, 2003 | 7.355 | 7.599 | 7.214 | 7.269 | 545,787 | +0.15(+2.10%) |
Apr 04, 2003 | 7.355 | 7.465 | 7.104 | 7.120 | 310,496 | -0.20(-2.79%) |
Apr 03, 2003 | 7.780 | 7.819 | 7.316 | 7.324 | 739,847 | -0.46(-5.86%) |
Apr 02, 2003 | 7.646 | 7.874 | 7.630 | 7.780 | 1,362,622 | +0.20(+2.59%) |
Apr 01, 2003 | 7.591 | 7.725 | 7.520 | 7.583 | 282,628 | -0.02(-0.21%) |
Mar 31, 2003 | 7.811 | 7.811 | 7.269 | 7.599 | 767,371 | -0.24(-3.01%) |
Mar 28, 2003 | 7.906 | 8.017 | 7.701 | 7.835 | 290,887 | -0.13(-1.58%) |
Mar 27, 2003 | 7.701 | 7.989 | 7.560 | 7.961 | 505,930 | +0.14(+1.82%) |
Mar 26, 2003 | 8.047 | 8.047 | 7.818 | 7.818 | 435,798 | -0.31(-3.77%) |
Mar 25, 2003 | 8.008 | 8.149 | 7.874 | 8.125 | 374,118 | +0.07(+0.87%) |
Mar 24, 2003 | 8.000 | 8.165 | 7.913 | 8.055 | 873,391 | -0.15(-1.82%) |
Mar 21, 2003 | 8.102 | 8.212 | 7.858 | 8.204 | 390,210 | +0.31(+3.87%) |
Mar 20, 2003 | 7.709 | 7.953 | 7.646 | 7.898 | 837,365 | +0.13(+1.72%) |
Mar 19, 2003 | 7.851 | 7.858 | 7.708 | 7.765 | 756,193 | -0.07(-0.89%) |
Mar 18, 2003 | 7.780 | 7.851 | 7.591 | 7.835 | 459,601 | +0.09(+1.22%) |
Mar 17, 2003 | 7.222 | 7.764 | 7.159 | 7.740 | 516,438 | +0.44(+6.03%) |
Mar 14, 2003 | 7.575 | 7.685 | 7.269 | 7.300 | 484,100 | -0.12(-1.59%) |
Mar 13, 2003 | 7.143 | 7.426 | 7.073 | 7.418 | 425,024 | +0.42(+6.07%) |
Mar 12, 2003 | 7.002 | 7.112 | 6.963 | 6.994 | 291,954 | -0.05(-0.67%) |
Mar 11, 2003 | 6.837 | 7.128 | 6.774 | 7.041 | 435,458 | +0.16(+2.28%) |
Mar 10, 2003 | 7.025 | 7.104 | 6.829 | 6.884 | 607,250 | -0.19(-2.68%) |
Mar 07, 2003 | 7.238 | 7.245 | 6.915 | 7.073 | 799,910 | -0.25(-3.42%) |
Mar 06, 2003 | 7.536 | 7.536 | 7.190 | 7.324 | 481,651 | -0.22(-2.92%) |
Mar 05, 2003 | 7.450 | 7.654 | 7.410 | 7.544 | 625,956 | +0.10(+1.37%) |
Mar 04, 2003 | 7.615 | 7.796 | 7.403 | 7.442 | 629,901 | -0.19(-2.47%) |
Mar 03, 2003 | 8.039 | 8.196 | 7.607 | 7.630 | 662,223 | -0.32(-4.05%) |
Feb 28, 2003 | 7.984 | 8.094 | 7.843 | 7.953 | 903,112 | +0.02(+0.30%) |
Feb 27, 2003 | 7.937 | 8.008 | 7.568 | 7.929 | 1,331,700 | +0.07(+0.90%) |
Feb 26, 2003 | 8.322 | 8.338 | 7.803 | 7.858 | 608,395 | -0.49(-5.84%) |
Feb 25, 2003 | 8.118 | 8.401 | 7.874 | 8.346 | 328,693 | +0.14(+1.72%) |
Feb 24, 2003 | 8.369 | 8.534 | 8.188 | 8.204 | 412,044 | -0.21(-2.52%) |
Feb 21, 2003 | 8.456 | 8.495 | 8.220 | 8.416 | 301,843 | -0.06(-0.65%) |
Feb 20, 2003 | 8.566 | 8.644 | 8.432 | 8.471 | 314,823 | +0.00(+0.00%) |
Feb 19, 2003 | 8.746 | 8.817 | 8.448 | 8.471 | 484,324 | -0.20(-2.27%) |
Feb 18, 2003 | 8.298 | 8.778 | 8.251 | 8.668 | 842,413 | +0.42(+5.05%) |
Feb 14, 2003 | 7.906 | 8.306 | 7.906 | 8.251 | 743,792 | +0.40(+5.11%) |
Feb 13, 2003 | 7.890 | 7.929 | 7.740 | 7.851 | 430,496 | +0.07(+0.91%) |
Feb 12, 2003 | 7.851 | 8.000 | 7.772 | 7.780 | 457,728 | -0.02(-0.30%) |
Feb 11, 2003 | 7.874 | 8.063 | 7.803 | 7.803 | 1,004,660 | -0.06(-0.70%) |
Feb 10, 2003 | 7.662 | 7.961 | 7.505 | 7.858 | 725,340 | +0.24(+3.20%) |
Feb 07, 2003 | 8.078 | 8.212 | 7.615 | 7.615 | 455,946 | -0.24(-3.10%) |
Feb 06, 2003 | 7.819 | 7.976 | 7.701 | 7.858 | 488,268 | +0.11(+1.42%) |
Feb 05, 2003 | 8.094 | 8.173 | 7.701 | 7.748 | 736,411 | -0.33(-4.09%) |
Feb 04, 2003 | 8.047 | 8.078 | 7.701 | 8.078 | 695,054 | +0.06(+0.69%) |
Feb 03, 2003 | 8.330 | 8.408 | 8.023 | 8.023 | 1,312,866 | -0.23(-2.76%) |
Jan 31, 2003 | 8.094 | 8.291 | 7.796 | 8.251 | 1,387,436 | -0.02(-0.19%) |
Jan 30, 2003 | 9.061 | 9.076 | 8.251 | 8.267 | 695,255 | -0.79(-8.76%) |
Jan 29, 2003 | 8.801 | 9.108 | 8.629 | 9.061 | 705,234 | +0.25(+2.85%) |
Jan 28, 2003 | 8.833 | 8.904 | 8.613 | 8.809 | 790,875 | +0.04(+0.48%) |
Jan 27, 2003 | 8.746 | 8.975 | 8.550 | 8.767 | 799,274 | -0.15(-1.71%) |
Jan 24, 2003 | 8.959 | 9.186 | 8.801 | 8.919 | 1,715,748 | +0.00(+0.01%) |
Jan 23, 2003 | 8.801 | 9.391 | 8.709 | 8.918 | 1,258,275 | +0.24(+2.80%) |
Jan 22, 2003 | 8.731 | 9.069 | 8.573 | 8.676 | 590,834 | -0.05(-0.54%) |
Jan 21, 2003 | 9.084 | 9.296 | 8.573 | 8.723 | 1,299,377 | -0.31(-3.39%) |
Jan 17, 2003 | 9.186 | 9.194 | 8.762 | 9.029 | 808,945 | -0.31(-3.28%) |
Jan 16, 2003 | 9.799 | 9.894 | 9.312 | 9.336 | 1,129,495 | -0.45(-4.58%) |
Jan 15, 2003 | 10.19 | 10.28 | 9.430 | 9.784 | 1,425,230 | -0.39(-3.79%) |
Jan 14, 2003 | 10.03 | 10.29 | 9.957 | 10.17 | 497,176 | +0.10(+1.01%) |
Jan 13, 2003 | 10.26 | 10.60 | 10.02 | 10.07 | 931,744 | -0.12(-1.23%) |
Jan 10, 2003 | 10.00 | 10.83 | 9.925 | 10.19 | 1,097,173 | +0.01(+0.07%) |
Jan 09, 2003 | 10.06 | 10.44 | 9.925 | 10.18 | 948,287 | +0.27(+2.69%) |
Jan 08, 2003 | 10.51 | 10.53 | 9.847 | 9.917 | 670,876 | -0.61(-5.82%) |
Jan 07, 2003 | 10.61 | 10.83 | 10.29 | 10.53 | 975,519 | -0.02(-0.22%) |
Jan 06, 2003 | 9.768 | 10.79 | 9.768 | 10.55 | 936,453 | +0.82(+8.39%) |
Jan 03, 2003 | 9.799 | 10.04 | 9.666 | 9.737 | 644,535 | -0.05(-0.49%) |