Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 81.78 | 90.00 | 81.78 | 90.00 | 25,530 | +5.78(+6.87%) |
Feb 26, 2004 | 85.57 | 86.30 | 84.22 | 84.22 | 24,678 | -1.36(-1.58%) |
Feb 25, 2004 | 85.48 | 86.75 | 84.58 | 85.57 | 18,116 | +0.09(+0.11%) |
Feb 24, 2004 | 87.29 | 89.37 | 84.76 | 85.48 | 21,535 | -3.07(-3.47%) |
Feb 23, 2004 | 90.45 | 90.54 | 88.01 | 88.55 | 25,088 | -1.90(-2.10%) |
Feb 20, 2004 | 90.09 | 91.17 | 89.64 | 90.45 | 21,513 | +1.08(+1.21%) |
Feb 19, 2004 | 90.36 | 93.25 | 89.28 | 89.37 | 31,639 | -1.17(-1.30%) |
Feb 18, 2004 | 93.34 | 93.52 | 90.36 | 90.54 | 31,108 | -3.43(-3.65%) |
Feb 17, 2004 | 95.33 | 95.69 | 93.52 | 93.98 | 22,332 | -1.08(-1.14%) |
Feb 13, 2004 | 94.88 | 95.33 | 93.16 | 95.06 | 11,918 | +0.18(+0.19%) |
Feb 12, 2004 | 93.25 | 95.24 | 92.62 | 94.88 | 18,813 | +1.54(+1.65%) |
Feb 11, 2004 | 90.54 | 93.34 | 89.64 | 93.34 | 21,181 | +2.53(+2.79%) |
Feb 10, 2004 | 87.20 | 92.26 | 86.30 | 90.81 | 23,494 | +3.89(+4.47%) |
Feb 09, 2004 | 88.10 | 88.64 | 85.66 | 86.93 | 33,543 | -1.45(-1.64%) |
Feb 06, 2004 | 88.01 | 90.36 | 84.31 | 88.37 | 49,523 | +0.36(+0.41%) |
Feb 05, 2004 | 86.57 | 89.19 | 86.39 | 88.01 | 29,514 | +0.81(+0.93%) |
Feb 04, 2004 | 92.17 | 92.17 | 84.94 | 87.20 | 44,731 | -4.07(-4.46%) |
Feb 03, 2004 | 91.72 | 93.07 | 85.84 | 91.27 | 47,354 | -1.81(-1.94%) |
Feb 02, 2004 | 91.45 | 94.43 | 88.55 | 93.07 | 17,773 | +0.81(+0.88%) |
Jan 30, 2004 | 91.45 | 92.62 | 90.36 | 92.26 | 23,239 | +0.54(+0.59%) |
Jan 29, 2004 | 92.62 | 94.34 | 89.46 | 91.72 | 44,244 | -0.90(-0.98%) |
Jan 28, 2004 | 96.23 | 96.33 | 91.17 | 92.62 | 50,884 | -4.16(-4.30%) |
Jan 27, 2004 | 98.49 | 98.95 | 94.88 | 96.78 | 38,268 | -1.72(-1.74%) |
Jan 26, 2004 | 94.88 | 99.40 | 90.90 | 98.49 | 37,449 | +2.44(+2.54%) |
Jan 23, 2004 | 101.20 | 101.48 | 92.89 | 96.05 | 61,774 | -5.60(-5.51%) |
Jan 22, 2004 | 103.01 | 103.46 | 101.48 | 101.66 | 31,573 | -0.90(-0.88%) |
Jan 21, 2004 | 103.92 | 103.92 | 101.66 | 102.56 | 28,053 | -1.36(-1.30%) |
Jan 20, 2004 | 101.66 | 103.92 | 101.20 | 103.92 | 85,866 | +0.45(+0.44%) |
Jan 16, 2004 | 99.40 | 103.55 | 98.22 | 103.46 | 36,298 | +4.25(+4.28%) |
Jan 15, 2004 | 95.60 | 99.40 | 93.80 | 99.22 | 44,355 | +3.89(+4.08%) |
Jan 14, 2004 | 95.96 | 95.96 | 93.52 | 95.33 | 10,657 | -0.63(-0.66%) |
Jan 13, 2004 | 95.78 | 95.96 | 92.71 | 95.96 | 15,769 | +0.00(+0.00%) |
Jan 12, 2004 | 95.78 | 98.04 | 93.43 | 95.96 | 42,728 | +1.72(+1.82%) |
Jan 09, 2004 | 82.95 | 99.40 | 91.99 | 94.25 | 160,610 | +11.30(+13.62%) |
Jan 08, 2004 | 82.68 | 82.95 | 82.14 | 82.95 | 13,800 | +1.17(+1.44%) |
Jan 07, 2004 | 83.58 | 83.58 | 80.15 | 81.78 | 17,584 | -1.54(-1.84%) |
Jan 06, 2004 | 78.80 | 83.31 | 78.80 | 83.31 | 36,287 | +3.80(+4.77%) |
Jan 05, 2004 | 79.52 | 80.51 | 78.70 | 79.52 | 16,987 | -0.72(-0.90%) |
Jan 02, 2004 | 80.96 | 81.23 | 79.52 | 80.24 | 9,683 | +0.18(+0.23%) |
Dec 31, 2003 | 80.24 | 81.78 | 79.07 | 80.06 | 29,592 | -0.18(-0.23%) |
Dec 30, 2003 | 79.07 | 80.15 | 78.80 | 80.24 | 18,492 | +0.00(+0.00%) |
Dec 29, 2003 | 79.88 | 80.33 | 78.98 | 80.24 | 15,083 | +0.81(+1.02%) |
Dec 26, 2003 | 79.07 | 79.97 | 78.80 | 79.43 | 7,481 | +0.36(+0.46%) |
Dec 24, 2003 | 79.16 | 79.52 | 78.34 | 79.07 | 1,859 | -0.54(-0.68%) |
Dec 23, 2003 | 79.70 | 79.70 | 77.71 | 79.61 | 14,541 | -0.09(-0.11%) |
Dec 22, 2003 | 79.97 | 79.97 | 77.62 | 79.70 | 15,980 | -0.27(-0.34%) |
Dec 19, 2003 | 79.43 | 80.33 | 77.26 | 79.97 | 15,581 | +0.63(+0.80%) |
Dec 18, 2003 | 79.70 | 79.97 | 79.07 | 79.34 | 9,948 | +0.45(+0.57%) |
Dec 17, 2003 | 77.08 | 80.24 | 77.08 | 78.89 | 16,920 | +1.17(+1.51%) |
Dec 16, 2003 | 79.61 | 79.61 | 76.08 | 77.71 | 13,036 | -1.99(-2.49%) |
Dec 15, 2003 | 79.70 | 80.96 | 79.70 | 79.70 | 34,118 | +1.08(+1.38%) |
Dec 12, 2003 | 76.81 | 78.89 | 76.72 | 78.61 | 47,542 | +1.81(+2.35%) |
Dec 11, 2003 | 73.46 | 78.16 | 73.46 | 76.81 | 22,907 | +2.62(+3.53%) |
Dec 10, 2003 | 74.01 | 74.55 | 73.10 | 74.19 | 14,818 | -0.18(-0.24%) |
Dec 09, 2003 | 73.64 | 74.55 | 73.19 | 74.37 | 29,946 | +1.36(+1.86%) |
Dec 08, 2003 | 68.04 | 74.10 | 69.40 | 73.01 | 51,537 | +4.97(+7.30%) |
Dec 05, 2003 | 67.77 | 69.67 | 67.32 | 68.04 | 25,718 | -2.35(-3.34%) |
Dec 04, 2003 | 66.69 | 69.76 | 64.34 | 70.39 | 51,006 | +4.16(+6.28%) |
Dec 03, 2003 | 63.43 | 66.33 | 62.98 | 66.23 | 23,926 | +3.07(+4.86%) |
Dec 02, 2003 | 63.07 | 63.61 | 62.35 | 63.16 | 34,904 | -0.09(-0.14%) |
Dec 01, 2003 | 63.25 | 63.25 | 62.89 | 63.25 | 23,848 | +0.45(+0.72%) |
Nov 28, 2003 | 65.24 | 65.24 | 62.35 | 62.80 | 14,386 | -1.72(-2.66%) |
Nov 26, 2003 | 61.81 | 64.52 | 61.27 | 64.52 | 26,714 | +2.44(+3.93%) |
Nov 25, 2003 | 61.99 | 62.98 | 61.17 | 62.08 | 13,689 | -0.27(-0.43%) |
Nov 24, 2003 | 62.53 | 64.43 | 60.99 | 62.35 | 12,449 | -0.09(-0.14%) |
Nov 21, 2003 | 61.90 | 63.25 | 61.54 | 62.44 | 67,473 | +1.08(+1.77%) |
Nov 20, 2003 | 60.63 | 64.88 | 57.92 | 61.36 | 77,422 | +0.72(+1.19%) |
Nov 19, 2003 | 50.87 | 60.63 | 50.15 | 60.63 | 57,624 | +9.58(+18.76%) |
Nov 18, 2003 | 50.60 | 51.60 | 49.70 | 51.05 | 15,172 | +0.90(+1.80%) |
Nov 17, 2003 | 9.036 | 50.06 | 46.63 | 50.15 | 22,487 | +0.99(+2.02%) |
Nov 14, 2003 | 49.07 | 49.07 | 48.43 | 49.16 | 6,750 | +0.09(+0.18%) |
Nov 13, 2003 | 49.79 | 49.88 | 48.80 | 49.07 | 11,221 | -0.36(-0.73%) |
Nov 12, 2003 | 49.52 | 49.61 | 49.07 | 49.43 | 20,849 | +0.45(+0.92%) |
Nov 11, 2003 | 48.80 | 48.98 | 48.70 | 48.98 | 13,634 | +0.63(+1.31%) |
Nov 10, 2003 | 49.25 | 49.70 | 48.34 | 48.34 | 18,348 | -0.27(-0.56%) |
Nov 07, 2003 | 48.80 | 49.25 | 46.54 | 48.61 | 6,053 | -0.18(-0.37%) |
Nov 06, 2003 | 47.89 | 48.80 | 47.35 | 48.80 | 9,461 | +1.63(+3.45%) |
Nov 05, 2003 | 44.64 | 47.62 | 45.63 | 47.17 | 20,462 | +1.45(+3.16%) |
Nov 04, 2003 | 44.64 | 45.72 | 44.64 | 45.72 | 19,249 | +1.72(+3.90%) |
Nov 03, 2003 | 43.83 | 44.19 | 43.46 | 44.01 | 4,725 | +0.09(+0.21%) |
Oct 31, 2003 | 44.28 | 45.09 | 43.83 | 43.92 | 9,008 | -0.36(-0.82%) |
Oct 30, 2003 | 43.83 | 44.28 | 42.83 | 44.28 | 5,566 | +0.90(+2.08%) |
Oct 29, 2003 | 43.37 | 43.37 | 43.01 | 43.37 | 4,570 | -0.18(-0.41%) |
Oct 28, 2003 | 42.83 | 43.55 | 42.38 | 43.55 | 18,603 | +0.63(+1.47%) |
Oct 27, 2003 | 42.74 | 43.10 | 42.47 | 42.92 | 5,190 | +0.36(+0.85%) |
Oct 24, 2003 | 42.47 | 43.28 | 41.30 | 42.56 | 5,765 | -0.36(-0.84%) |
Oct 23, 2003 | 41.57 | 43.10 | 41.30 | 42.92 | 3,795 | +1.36(+3.26%) |
Oct 22, 2003 | 42.74 | 42.92 | 41.57 | 41.57 | 5,024 | -1.63(-3.77%) |
Oct 21, 2003 | 44.19 | 44.19 | 43.19 | 43.19 | 2,335 | -0.72(-1.65%) |
Oct 20, 2003 | 43.19 | 44.10 | 42.56 | 43.92 | 6,739 | +0.99(+2.32%) |
Oct 17, 2003 | 44.19 | 44.19 | 42.20 | 42.92 | 5,588 | -0.90(-2.06%) |
Oct 16, 2003 | 42.92 | 43.83 | 43.37 | 43.83 | 1,748 | +0.90(+2.11%) |
Oct 15, 2003 | 44.10 | 44.19 | 42.92 | 42.92 | 11,110 | -0.99(-2.26%) |
Oct 14, 2003 | 44.19 | 44.37 | 43.37 | 43.92 | 4,603 | +0.00(+0.00%) |
Oct 13, 2003 | 43.28 | 44.28 | 43.73 | 43.92 | 3,076 | +0.63(+1.46%) |
Oct 10, 2003 | 43.37 | 44.10 | 41.84 | 43.28 | 7,536 | -0.45(-1.03%) |
Oct 09, 2003 | 43.83 | 44.10 | 43.83 | 43.73 | 5,455 | +0.36(+0.83%) |
Oct 08, 2003 | 9.036 | 44.64 | 42.92 | 43.37 | 5,223 | -1.36(-3.03%) |
Oct 07, 2003 | 44.28 | 44.73 | 44.28 | 44.73 | 4,238 | +0.18(+0.41%) |
Oct 06, 2003 | 43.73 | 44.91 | 43.73 | 44.55 | 3,286 | +0.27(+0.61%) |
Oct 03, 2003 | 44.73 | 44.82 | 43.73 | 44.28 | 9,915 | +0.54(+1.24%) |
Oct 02, 2003 | 43.19 | 44.64 | 43.19 | 43.73 | 32,049 | +0.00(+0.00%) |
Oct 01, 2003 | 41.75 | 44.28 | 41.11 | 43.73 | 14,563 | +2.62(+6.37%) |
Sep 30, 2003 | 40.21 | 41.57 | 39.58 | 41.11 | 10,546 | -0.36(-0.87%) |
Sep 29, 2003 | 38.58 | 41.75 | 38.58 | 41.48 | 7,392 | +2.89(+7.49%) |
Sep 26, 2003 | 39.76 | 40.66 | 38.58 | 38.58 | 36,697 | -1.17(-2.95%) |
Sep 25, 2003 | 42.11 | 42.20 | 39.76 | 39.76 | 6,562 | -1.81(-4.35%) |
Sep 24, 2003 | 41.57 | 42.11 | 41.30 | 41.57 | 13,136 | +0.45(+1.10%) |
Sep 23, 2003 | 40.93 | 41.66 | 40.84 | 41.11 | 3,430 | +0.18(+0.44%) |
Sep 22, 2003 | 40.21 | 40.93 | 39.04 | 40.93 | 3,596 | +0.45(+1.12%) |
Sep 19, 2003 | 39.94 | 40.75 | 39.76 | 40.48 | 4,869 | +0.72(+1.82%) |
Sep 18, 2003 | 39.58 | 40.21 | 38.40 | 39.76 | 32,192 | -0.18(-0.45%) |
Sep 17, 2003 | 40.12 | 40.12 | 38.86 | 39.94 | 8,875 | -0.54(-1.34%) |
Sep 16, 2003 | 38.67 | 40.48 | 38.67 | 40.48 | 10,557 | +1.36(+3.46%) |
Sep 15, 2003 | 39.76 | 40.12 | 38.95 | 39.13 | 26,117 | -1.08(-2.70%) |
Sep 12, 2003 | 39.76 | 40.66 | 39.31 | 40.21 | 20,229 | -0.45(-1.11%) |
Sep 11, 2003 | 41.11 | 41.11 | 39.40 | 40.66 | 15,437 | -0.36(-0.88%) |
Sep 10, 2003 | 42.11 | 42.11 | 40.66 | 41.02 | 12,295 | -1.72(-4.02%) |
Sep 09, 2003 | 43.83 | 44.28 | 42.47 | 42.74 | 13,479 | -1.27(-2.87%) |
Sep 08, 2003 | 42.65 | 45.18 | 42.47 | 44.01 | 6,042 | +1.08(+2.53%) |
Sep 05, 2003 | 44.28 | 44.73 | 42.65 | 42.92 | 37,272 | -1.81(-4.04%) |
Sep 04, 2003 | 45.09 | 45.18 | 43.46 | 44.73 | 5,710 | -0.18(-0.40%) |
Sep 03, 2003 | 45.00 | 45.27 | 44.73 | 44.91 | 6,872 | -0.27(-0.60%) |
Sep 02, 2003 | 45.36 | 45.99 | 44.55 | 45.18 | 7,846 | +0.27(+0.60%) |
Aug 29, 2003 | 44.73 | 45.09 | 44.55 | 44.91 | 3,021 | -0.09(-0.20%) |
Aug 28, 2003 | 44.46 | 45.27 | 44.28 | 45.00 | 5,931 | +0.72(+1.63%) |
Aug 27, 2003 | 43.73 | 45.18 | 43.73 | 44.28 | 4,183 | +0.27(+0.62%) |
Aug 26, 2003 | 41.11 | 44.10 | 41.11 | 44.01 | 6,385 | +2.44(+5.87%) |
Aug 25, 2003 | 42.92 | 42.92 | 41.11 | 41.57 | 3,153 | -0.90(-2.13%) |
Aug 22, 2003 | 45.99 | 45.99 | 42.02 | 42.47 | 4,028 | -3.52(-7.66%) |
Aug 21, 2003 | 45.63 | 46.36 | 45.54 | 45.99 | 5,223 | +0.63(+1.39%) |
Aug 20, 2003 | 45.18 | 45.72 | 45.09 | 45.36 | 4,813 | -0.18(-0.40%) |
Aug 19, 2003 | 45.63 | 46.17 | 44.91 | 45.54 | 8,532 | +0.18(+0.40%) |
Aug 18, 2003 | 44.73 | 45.63 | 44.46 | 45.36 | 8,786 | +0.90(+2.03%) |
Aug 15, 2003 | 44.91 | 45.54 | 43.37 | 44.46 | 3,718 | -0.27(-0.61%) |
Aug 14, 2003 | 44.64 | 45.18 | 43.83 | 44.73 | 3,928 | -0.09(-0.20%) |
Aug 13, 2003 | 44.73 | 45.00 | 44.28 | 44.82 | 13,180 | +0.36(+0.81%) |
Aug 12, 2003 | 40.84 | 45.81 | 40.48 | 44.46 | 7,215 | +3.16(+7.66%) |
Aug 11, 2003 | 41.57 | 42.29 | 39.58 | 41.30 | 5,998 | +0.54(+1.33%) |
Aug 08, 2003 | 42.74 | 42.92 | 40.66 | 40.75 | 21,557 | +0.54(+1.35%) |
Aug 07, 2003 | 38.86 | 40.66 | 38.86 | 40.21 | 3,098 | +2.08(+5.45%) |
Aug 06, 2003 | 38.40 | 39.31 | 37.23 | 38.13 | 3,552 | -0.45(-1.17%) |
Aug 05, 2003 | 39.13 | 39.13 | 38.49 | 38.58 | 8,344 | -0.72(-1.84%) |
Aug 04, 2003 | 38.86 | 39.49 | 38.40 | 39.31 | 6,009 | +0.81(+2.11%) |
Aug 01, 2003 | 39.85 | 39.94 | 36.60 | 38.49 | 11,963 | -1.81(-4.48%) |
Jul 31, 2003 | 40.48 | 41.48 | 39.40 | 40.30 | 2,622 | +0.09(+0.22%) |
Jul 30, 2003 | 40.21 | 41.02 | 39.40 | 40.21 | 1,460 | +0.27(+0.68%) |
Jul 29, 2003 | 38.40 | 40.21 | 37.77 | 39.94 | 2,733 | +0.63(+1.61%) |
Jul 28, 2003 | 39.22 | 40.75 | 39.22 | 39.31 | 2,069 | +0.09(+0.23%) |
Jul 25, 2003 | 39.85 | 40.21 | 37.95 | 39.22 | 2,689 | -0.18(-0.46%) |
Jul 24, 2003 | 38.58 | 40.30 | 37.59 | 39.40 | 3,386 | +1.27(+3.32%) |
Jul 23, 2003 | 39.58 | 39.58 | 37.23 | 38.13 | 7,469 | -1.08(-2.77%) |
Jul 22, 2003 | 36.60 | 39.76 | 36.60 | 39.22 | 9,329 | +1.99(+5.34%) |
Jul 21, 2003 | 41.48 | 41.48 | 36.69 | 37.23 | 25,619 | -3.80(-9.25%) |
Jul 18, 2003 | 40.84 | 41.57 | 40.48 | 41.02 | 4,415 | +0.00(+0.00%) |
Jul 17, 2003 | 40.84 | 42.29 | 40.75 | 41.02 | 14,209 | -0.36(-0.87%) |
Jul 16, 2003 | 42.02 | 42.02 | 41.30 | 41.39 | 3,397 | -0.63(-1.51%) |
Jul 15, 2003 | 42.38 | 42.38 | 41.11 | 42.02 | 5,876 | -0.36(-0.85%) |
Jul 14, 2003 | 42.20 | 42.47 | 41.39 | 42.38 | 4,614 | +0.54(+1.30%) |
Jul 11, 2003 | 41.84 | 43.10 | 41.11 | 41.84 | 3,087 | -0.36(-0.86%) |
Jul 10, 2003 | 41.84 | 42.47 | 40.66 | 42.20 | 3,142 | -0.09(-0.21%) |
Jul 09, 2003 | 42.02 | 42.47 | 41.57 | 42.29 | 6,673 | -0.09(-0.21%) |
Jul 08, 2003 | 41.75 | 42.65 | 41.57 | 42.38 | 3,640 | +0.18(+0.43%) |
Jul 07, 2003 | 42.47 | 42.92 | 40.93 | 42.20 | 20,849 | +0.18(+0.43%) |
Jul 03, 2003 | 42.29 | 42.47 | 42.02 | 42.02 | 2,091 | -0.45(-1.06%) |
Jul 02, 2003 | 41.93 | 42.47 | 41.75 | 42.47 | 7,038 | +0.72(+1.73%) |
Jul 01, 2003 | 41.11 | 41.75 | 39.22 | 41.75 | 3,674 | +0.72(+1.76%) |
Jun 30, 2003 | 42.92 | 42.92 | 41.02 | 41.02 | 15,360 | -1.99(-4.62%) |
Jun 27, 2003 | 43.37 | 43.73 | 42.02 | 43.01 | 7,857 | -0.63(-1.45%) |
Jun 26, 2003 | 43.37 | 43.83 | 41.11 | 43.64 | 7,093 | -0.09(-0.21%) |
Jun 25, 2003 | 43.37 | 44.01 | 43.37 | 43.73 | 5,168 | +0.00(+0.00%) |
Jun 24, 2003 | 40.39 | 43.83 | 39.31 | 43.73 | 10,092 | +3.07(+7.56%) |
Jun 23, 2003 | 42.02 | 42.92 | 39.94 | 40.66 | 7,447 | -1.81(-4.26%) |
Jun 20, 2003 | 42.47 | 43.19 | 42.47 | 42.47 | 3,463 | +0.00(+0.00%) |
Jun 19, 2003 | 43.55 | 44.73 | 42.47 | 42.47 | 6,562 | -1.54(-3.49%) |
Jun 18, 2003 | 43.83 | 44.46 | 43.73 | 44.01 | 1,493 | +0.00(+0.00%) |
Jun 17, 2003 | 43.83 | 44.46 | 43.46 | 44.01 | 4,227 | +0.63(+1.46%) |
Jun 16, 2003 | 41.30 | 43.37 | 41.30 | 43.37 | 9,672 | +1.63(+3.90%) |
Jun 13, 2003 | 40.66 | 42.02 | 40.30 | 41.75 | 44,288 | +0.99(+2.44%) |
Jun 12, 2003 | 41.39 | 41.57 | 40.75 | 40.75 | 15,559 | -0.45(-1.10%) |
Jun 11, 2003 | 40.66 | 41.30 | 40.66 | 41.20 | 9,871 | +0.09(+0.22%) |
Jun 10, 2003 | 39.85 | 41.20 | 39.85 | 41.11 | 18,304 | +0.99(+2.48%) |
Jun 09, 2003 | 40.66 | 41.02 | 40.12 | 40.12 | 22,133 | -0.36(-0.89%) |
Jun 06, 2003 | 40.66 | 41.11 | 39.76 | 40.48 | 29,758 | +0.54(+1.36%) |
Jun 05, 2003 | 38.49 | 40.12 | 37.95 | 39.94 | 13,490 | +1.45(+3.76%) |
Jun 04, 2003 | 38.31 | 39.31 | 38.31 | 38.49 | 12,748 | +0.18(+0.47%) |
Jun 03, 2003 | 37.95 | 38.67 | 37.95 | 38.31 | 4,703 | +0.36(+0.95%) |
Jun 02, 2003 | 38.04 | 39.58 | 37.95 | 37.95 | 1,859 | -0.54(-1.41%) |
May 30, 2003 | 37.95 | 38.49 | 37.86 | 38.49 | 9,539 | +0.99(+2.65%) |
May 29, 2003 | 38.67 | 39.31 | 37.50 | 37.50 | 10,325 | -0.45(-1.19%) |
May 28, 2003 | 37.95 | 39.31 | 37.95 | 37.95 | 17,053 | +0.00(+0.00%) |
May 27, 2003 | 37.95 | 38.40 | 37.86 | 37.95 | 19,886 | -0.09(-0.24%) |
May 23, 2003 | 38.22 | 38.40 | 37.95 | 38.04 | 3,995 | -0.27(-0.71%) |
May 22, 2003 | 37.77 | 38.40 | 37.59 | 38.31 | 16,721 | +0.45(+1.19%) |
May 21, 2003 | 37.95 | 38.40 | 37.86 | 37.86 | 22,885 | +0.00(+0.00%) |
May 20, 2003 | 36.60 | 37.86 | 36.60 | 37.86 | 14,032 | +1.27(+3.46%) |
May 19, 2003 | 36.51 | 36.78 | 36.23 | 36.60 | 14,862 | +0.45(+1.25%) |
May 16, 2003 | 36.14 | 36.14 | 35.33 | 36.14 | 32,126 | +0.45(+1.27%) |
May 15, 2003 | 35.96 | 35.96 | 35.06 | 35.69 | 15,603 | +0.18(+0.51%) |
May 14, 2003 | 35.15 | 35.69 | 35.06 | 35.51 | 4,017 | +0.36(+1.03%) |
May 13, 2003 | 34.88 | 35.42 | 34.79 | 35.15 | 10,413 | +0.00(+0.00%) |
May 12, 2003 | 34.79 | 35.60 | 34.79 | 35.15 | 7,591 | +0.36(+1.04%) |
May 09, 2003 | 34.52 | 34.79 | 34.25 | 34.79 | 5,522 | +0.36(+1.05%) |
May 08, 2003 | 34.34 | 34.70 | 33.43 | 34.43 | 2,268 | -0.18(-0.52%) |
May 07, 2003 | 33.89 | 34.79 | 33.70 | 34.61 | 14,895 | +0.36(+1.06%) |
May 06, 2003 | 32.80 | 34.25 | 32.80 | 34.25 | 14,917 | +1.45(+4.41%) |
May 05, 2003 | 32.08 | 33.16 | 31.81 | 32.80 | 2,335 | +0.09(+0.28%) |
May 02, 2003 | 32.17 | 32.98 | 32.17 | 32.71 | 4,061 | +0.45(+1.40%) |
May 01, 2003 | 31.63 | 32.53 | 30.81 | 32.26 | 3,386 | -0.09(-0.28%) |
Apr 30, 2003 | 31.63 | 32.98 | 31.36 | 32.35 | 3,187 | +0.63(+1.99%) |
Apr 29, 2003 | 30.90 | 31.72 | 30.72 | 31.72 | 5,389 | +0.81(+2.63%) |
Apr 28, 2003 | 31.90 | 32.08 | 30.90 | 30.90 | 8,100 | -0.99(-3.12%) |
Apr 25, 2003 | 32.98 | 33.43 | 31.63 | 31.90 | 2,036 | -1.08(-3.29%) |
Apr 24, 2003 | 32.98 | 34.34 | 31.63 | 32.98 | 5,433 | +0.00(+0.00%) |
Apr 23, 2003 | 31.99 | 32.98 | 31.99 | 32.98 | 2,899 | +0.90(+2.82%) |
Apr 22, 2003 | 31.45 | 32.71 | 30.72 | 32.08 | 4,747 | +0.45(+1.43%) |
Apr 21, 2003 | 31.63 | 31.63 | 30.36 | 31.63 | 4,360 | -0.36(-1.13%) |
Apr 17, 2003 | 30.27 | 32.35 | 30.18 | 31.99 | 5,754 | +1.72(+5.67%) |
Apr 16, 2003 | 31.63 | 31.81 | 29.73 | 30.27 | 6,540 | -1.17(-3.74%) |
Apr 15, 2003 | 30.54 | 31.63 | 29.37 | 31.45 | 2,899 | +0.63(+2.05%) |
Apr 14, 2003 | 31.54 | 31.54 | 30.54 | 30.81 | 1,604 | -0.45(-1.45%) |
Apr 11, 2003 | 30.36 | 32.08 | 30.27 | 31.27 | 4,006 | +0.90(+2.98%) |
Apr 10, 2003 | 31.17 | 32.08 | 30.36 | 30.36 | 2,744 | -0.45(-1.47%) |
Apr 09, 2003 | 30.63 | 31.63 | 29.82 | 30.81 | 4,813 | +0.09(+0.29%) |
Apr 08, 2003 | 30.63 | 31.36 | 29.91 | 30.72 | 5,710 | +0.99(+3.34%) |
Apr 07, 2003 | 31.17 | 31.17 | 29.55 | 29.73 | 8,620 | +0.09(+0.30%) |
Apr 04, 2003 | 29.28 | 30.27 | 29.28 | 29.64 | 2,478 | +0.00(+0.00%) |
Apr 03, 2003 | 30.45 | 30.45 | 28.92 | 29.64 | 4,659 | -0.81(-2.67%) |
Apr 02, 2003 | 28.37 | 30.54 | 28.37 | 30.45 | 2,733 | +2.17(+7.67%) |
Apr 01, 2003 | 26.75 | 28.37 | 26.75 | 28.28 | 2,954 | +0.99(+3.64%) |
Mar 31, 2003 | 26.84 | 28.73 | 26.39 | 27.29 | 3,939 | +0.00(+0.00%) |
Mar 28, 2003 | 27.92 | 28.73 | 27.02 | 27.29 | 3,519 | -0.63(-2.27%) |
Mar 27, 2003 | 28.92 | 28.92 | 26.66 | 27.92 | 8,510 | -0.99(-3.44%) |
Mar 26, 2003 | 29.82 | 30.72 | 28.92 | 28.92 | 2,733 | -0.90(-3.03%) |
Mar 25, 2003 | 29.82 | 30.54 | 28.55 | 29.82 | 6,673 | -0.09(-0.30%) |
Mar 24, 2003 | 30.27 | 30.63 | 29.37 | 29.91 | 1,018 | -0.45(-1.49%) |
Mar 21, 2003 | 30.27 | 30.90 | 29.82 | 30.36 | 7,879 | -0.36(-1.18%) |
Mar 20, 2003 | 30.09 | 31.08 | 29.37 | 30.72 | 6,761 | +0.18(+0.59%) |
Mar 19, 2003 | 29.37 | 30.63 | 29.01 | 30.54 | 4,149 | +0.99(+3.36%) |
Mar 18, 2003 | 28.92 | 30.63 | 28.92 | 29.55 | 2,312 | +0.09(+0.31%) |
Mar 17, 2003 | 26.48 | 31.63 | 26.48 | 29.46 | 14,530 | +3.07(+11.64%) |
Mar 14, 2003 | 27.20 | 27.56 | 26.30 | 26.39 | 1,991 | -0.81(-2.99%) |
Mar 13, 2003 | 23.49 | 27.20 | 23.49 | 27.20 | 9,439 | +2.35(+9.45%) |
Mar 12, 2003 | 24.76 | 25.30 | 24.22 | 24.85 | 4,979 | -0.18(-0.72%) |
Mar 11, 2003 | 24.67 | 25.57 | 24.58 | 25.03 | 3,950 | -0.27(-1.07%) |
Mar 10, 2003 | 25.66 | 25.84 | 24.58 | 25.30 | 2,744 | -0.36(-1.41%) |
Mar 07, 2003 | 25.75 | 26.57 | 25.57 | 25.66 | 3,552 | -0.09(-0.35%) |
Mar 06, 2003 | 26.66 | 26.66 | 25.66 | 25.75 | 3,187 | -0.90(-3.39%) |
Mar 05, 2003 | 26.02 | 26.93 | 25.57 | 26.66 | 1,294 | +0.45(+1.72%) |
Mar 04, 2003 | 26.48 | 26.93 | 26.02 | 26.20 | 3,165 | -0.63(-2.36%) |