Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 26.44 | 26.53 | 25.51 | 25.69 | 278,649 | -0.56(-2.14%) |
Dec 30, 2003 | 26.36 | 26.56 | 25.89 | 26.25 | 188,475 | -0.14(-0.52%) |
Dec 29, 2003 | 25.71 | 26.43 | 25.54 | 26.39 | 173,944 | +0.89(+3.48%) |
Dec 26, 2003 | 25.24 | 25.78 | 25.24 | 25.50 | 54,716 | +0.18(+0.70%) |
Dec 24, 2003 | 25.55 | 25.63 | 25.33 | 25.33 | 57,883 | -0.38(-1.50%) |
Dec 23, 2003 | 25.03 | 25.71 | 25.03 | 25.71 | 183,242 | +0.53(+2.12%) |
Dec 22, 2003 | 24.77 | 25.23 | 24.73 | 25.18 | 304,152 | +0.37(+1.51%) |
Dec 19, 2003 | 24.53 | 25.33 | 24.52 | 24.80 | 391,143 | +0.18(+0.72%) |
Dec 18, 2003 | 23.29 | 24.72 | 23.14 | 24.62 | 420,830 | +1.28(+5.49%) |
Dec 17, 2003 | 23.77 | 23.77 | 22.96 | 23.34 | 180,115 | -0.20(-0.84%) |
Dec 16, 2003 | 23.75 | 23.99 | 22.79 | 23.54 | 581,755 | -0.32(-1.32%) |
Dec 15, 2003 | 25.83 | 25.84 | 23.80 | 23.86 | 530,103 | -1.13(-4.54%) |
Dec 12, 2003 | 24.70 | 25.13 | 24.30 | 24.99 | 360,588 | +0.49(+2.01%) |
Dec 11, 2003 | 23.30 | 24.68 | 23.30 | 24.50 | 353,483 | +1.11(+4.77%) |
Dec 10, 2003 | 23.38 | 24.02 | 22.87 | 23.38 | 337,811 | -0.18(-0.75%) |
Dec 09, 2003 | 24.95 | 25.00 | 23.34 | 23.56 | 529,996 | -1.11(-4.52%) |
Dec 08, 2003 | 24.52 | 25.19 | 24.18 | 24.67 | 486,773 | +0.02(+0.08%) |
Dec 05, 2003 | 25.66 | 25.32 | 24.61 | 24.65 | 389,921 | -1.01(-3.92%) |
Dec 04, 2003 | 26.17 | 26.39 | 24.91 | 25.66 | 918,379 | -0.38(-1.48%) |
Dec 03, 2003 | 27.48 | 27.62 | 26.05 | 26.05 | 611,877 | -1.18(-4.35%) |
Dec 02, 2003 | 27.71 | 28.03 | 27.11 | 27.23 | 701,546 | -0.43(-1.57%) |
Dec 01, 2003 | 26.59 | 27.74 | 26.40 | 27.66 | 1,040,937 | +1.56(+5.97%) |
Nov 28, 2003 | 25.73 | 26.30 | 25.73 | 26.10 | 181,393 | +0.33(+1.26%) |
Nov 26, 2003 | 26.43 | 26.58 | 25.39 | 25.78 | 493,288 | -0.36(-1.36%) |
Nov 25, 2003 | 26.28 | 26.38 | 25.99 | 26.13 | 671,390 | +0.00(+0.00%) |
Nov 24, 2003 | 26.33 | 26.68 | 25.94 | 26.13 | 743,978 | +0.25(+0.95%) |
Nov 21, 2003 | 26.05 | 26.33 | 25.38 | 25.89 | 714,071 | -0.16(-0.61%) |
Nov 20, 2003 | 25.95 | 26.45 | 25.64 | 26.05 | 701,187 | -0.04(-0.15%) |
Nov 19, 2003 | 25.74 | 26.36 | 25.65 | 26.08 | 408,245 | +0.32(+1.22%) |
Nov 18, 2003 | 27.02 | 27.48 | 25.64 | 25.77 | 700,573 | -0.67(-2.54%) |
Nov 17, 2003 | 27.00 | 27.12 | 26.06 | 26.44 | 477,854 | -1.03(-3.73%) |
Nov 14, 2003 | 28.60 | 28.66 | 27.17 | 27.47 | 653,808 | -1.19(-4.16%) |
Nov 13, 2003 | 28.99 | 29.58 | 28.13 | 28.66 | 435,575 | -0.67(-2.29%) |
Nov 12, 2003 | 28.91 | 29.39 | 28.80 | 29.33 | 653,379 | +0.39(+1.36%) |
Nov 11, 2003 | 27.74 | 28.93 | 27.55 | 28.93 | 1,392,328 | +1.15(+4.15%) |
Nov 10, 2003 | 28.45 | 28.91 | 27.74 | 27.78 | 1,228,344 | -0.57(-2.02%) |
Nov 07, 2003 | 28.35 | 28.50 | 27.60 | 28.35 | 837,535 | +0.09(+0.31%) |
Nov 06, 2003 | 26.13 | 28.26 | 25.94 | 28.26 | 1,413,406 | +2.14(+8.19%) |
Nov 05, 2003 | 25.64 | 26.12 | 25.08 | 26.12 | 828,304 | +0.24(+0.91%) |
Nov 04, 2003 | 25.05 | 26.11 | 24.65 | 25.89 | 2,778,589 | +2.07(+8.70%) |
Nov 03, 2003 | 22.51 | 23.88 | 22.48 | 23.82 | 502,506 | +1.31(+5.83%) |
Oct 31, 2003 | 22.93 | 23.12 | 22.37 | 22.50 | 236,399 | -0.30(-1.30%) |
Oct 30, 2003 | 22.09 | 24.13 | 22.44 | 22.80 | 572,423 | +0.71(+3.21%) |
Oct 29, 2003 | 21.78 | 22.48 | 21.58 | 22.09 | 283,723 | +0.16(+0.72%) |
Oct 28, 2003 | 19.92 | 21.93 | 19.92 | 21.93 | 560,025 | +2.09(+10.54%) |
Oct 27, 2003 | 19.31 | 19.97 | 19.31 | 19.84 | 310,590 | +0.63(+3.29%) |
Oct 24, 2003 | 19.08 | 19.42 | 18.89 | 19.21 | 142,772 | +0.03(+0.15%) |
Oct 23, 2003 | 19.55 | 19.82 | 18.82 | 19.18 | 302,985 | -0.80(-4.00%) |
Oct 22, 2003 | 21.00 | 21.01 | 19.98 | 19.98 | 242,956 | -1.12(-5.33%) |
Oct 21, 2003 | 20.94 | 21.48 | 20.69 | 21.10 | 348,838 | -0.04(-0.19%) |
Oct 20, 2003 | 20.97 | 21.41 | 20.29 | 21.14 | 277,914 | -0.10(-0.47%) |
Oct 17, 2003 | 20.85 | 21.70 | 20.71 | 21.24 | 576,769 | -0.97(-4.35%) |
Oct 16, 2003 | 22.21 | 22.27 | 21.73 | 22.21 | 226,522 | +0.00(+0.00%) |
Oct 15, 2003 | 22.22 | 22.81 | 22.04 | 22.21 | 772,875 | +0.64(+2.97%) |
Oct 14, 2003 | 21.91 | 21.93 | 21.14 | 21.57 | 362,082 | -0.38(-1.75%) |
Oct 13, 2003 | 21.42 | 22.28 | 21.42 | 21.95 | 202,228 | +0.66(+3.10%) |
Oct 10, 2003 | 21.70 | 21.75 | 21.04 | 21.29 | 142,001 | -0.43(-2.00%) |
Oct 09, 2003 | 21.77 | 22.33 | 21.26 | 21.73 | 223,343 | +0.46(+2.18%) |
Oct 08, 2003 | 21.99 | 21.99 | 21.05 | 21.26 | 203,766 | -0.69(-3.14%) |
Oct 07, 2003 | 20.94 | 21.97 | 20.94 | 21.95 | 268,863 | +0.74(+3.49%) |
Oct 06, 2003 | 21.14 | 21.35 | 20.87 | 21.21 | 299,980 | +0.20(+0.94%) |
Oct 03, 2003 | 19.63 | 21.77 | 19.62 | 21.02 | 1,106,156 | +1.97(+10.36%) |
Oct 02, 2003 | 18.74 | 19.40 | 18.64 | 19.04 | 255,921 | +0.37(+2.01%) |
Oct 01, 2003 | 18.75 | 19.08 | 18.40 | 18.67 | 819,093 | +0.06(+0.32%) |
Sep 30, 2003 | 19.89 | 20.09 | 18.61 | 18.61 | 499,179 | -1.50(-7.45%) |
Sep 29, 2003 | 19.01 | 20.26 | 19.01 | 20.11 | 783,528 | +1.26(+6.70%) |
Sep 26, 2003 | 19.46 | 19.58 | 18.79 | 18.85 | 452,739 | -0.68(-3.49%) |
Sep 25, 2003 | 20.18 | 20.53 | 19.46 | 19.53 | 540,532 | -0.70(-3.46%) |
Sep 24, 2003 | 21.88 | 21.88 | 20.23 | 20.23 | 472,995 | -1.66(-7.57%) |
Sep 23, 2003 | 21.25 | 21.89 | 21.25 | 21.88 | 296,463 | +0.63(+2.97%) |
Sep 22, 2003 | 21.67 | 21.85 | 20.97 | 21.25 | 389,818 | -0.80(-3.62%) |
Sep 19, 2003 | 22.48 | 22.48 | 21.83 | 22.05 | 240,392 | -0.29(-1.28%) |
Sep 18, 2003 | 22.09 | 22.42 | 21.45 | 22.34 | 712,814 | -0.20(-0.88%) |
Sep 17, 2003 | 22.41 | 22.73 | 22.36 | 22.53 | 221,889 | +0.10(+0.44%) |
Sep 16, 2003 | 21.89 | 22.66 | 21.89 | 22.44 | 236,618 | +0.63(+2.89%) |
Sep 15, 2003 | 22.38 | 22.67 | 21.69 | 21.80 | 267,089 | -0.42(-1.91%) |
Sep 12, 2003 | 22.42 | 22.42 | 21.91 | 22.23 | 267,799 | -0.29(-1.27%) |
Sep 11, 2003 | 21.80 | 22.76 | 21.49 | 22.51 | 336,143 | +0.72(+3.30%) |
Sep 10, 2003 | 23.37 | 23.66 | 21.79 | 21.79 | 889,184 | -1.86(-7.88%) |
Sep 09, 2003 | 24.11 | 24.25 | 23.62 | 23.66 | 268,712 | -0.46(-1.92%) |
Sep 08, 2003 | 23.50 | 24.30 | 23.40 | 24.12 | 319,919 | +0.43(+1.83%) |
Sep 05, 2003 | 24.07 | 24.23 | 23.36 | 23.69 | 536,207 | -0.51(-2.12%) |
Sep 04, 2003 | 23.32 | 24.31 | 23.18 | 24.20 | 654,035 | +0.89(+3.81%) |
Sep 03, 2003 | 23.67 | 24.16 | 23.29 | 23.31 | 693,075 | -0.35(-1.50%) |
Sep 02, 2003 | 23.82 | 23.82 | 23.27 | 23.67 | 413,310 | -0.06(-0.25%) |
Aug 29, 2003 | 23.27 | 24.16 | 23.11 | 23.73 | 368,288 | +0.21(+0.88%) |
Aug 28, 2003 | 22.88 | 23.54 | 22.52 | 23.52 | 865,760 | +0.62(+2.71%) |
Aug 27, 2003 | 22.25 | 22.96 | 22.07 | 22.90 | 657,179 | +0.78(+3.52%) |
Aug 26, 2003 | 22.16 | 22.47 | 21.35 | 22.12 | 324,077 | -0.11(-0.49%) |
Aug 25, 2003 | 22.70 | 22.73 | 21.84 | 22.23 | 329,045 | -0.54(-2.37%) |
Aug 22, 2003 | 23.69 | 24.01 | 22.66 | 22.77 | 558,313 | -0.64(-2.75%) |
Aug 21, 2003 | 22.98 | 23.69 | 22.92 | 23.41 | 299,842 | +0.75(+3.31%) |
Aug 20, 2003 | 22.17 | 22.98 | 22.11 | 22.66 | 295,583 | +0.32(+1.41%) |
Aug 19, 2003 | 21.94 | 22.45 | 21.85 | 22.35 | 446,163 | +0.21(+0.94%) |
Aug 18, 2003 | 20.72 | 22.17 | 20.72 | 22.14 | 658,395 | +1.41(+6.80%) |
Aug 15, 2003 | 21.01 | 21.09 | 20.71 | 20.73 | 222,169 | -0.24(-1.13%) |
Aug 14, 2003 | 20.56 | 21.00 | 20.46 | 20.97 | 444,338 | +0.36(+1.77%) |
Aug 13, 2003 | 19.87 | 20.96 | 19.70 | 20.60 | 539,756 | +0.78(+3.93%) |
Aug 12, 2003 | 18.79 | 19.87 | 18.66 | 19.82 | 437,950 | +1.02(+5.41%) |
Aug 11, 2003 | 17.89 | 18.90 | 17.89 | 18.81 | 311,402 | +0.84(+4.66%) |
Aug 08, 2003 | 18.35 | 18.36 | 17.68 | 17.97 | 525,155 | -0.24(-1.30%) |
Aug 07, 2003 | 18.65 | 18.88 | 17.90 | 18.20 | 329,248 | -0.48(-2.59%) |
Aug 06, 2003 | 18.78 | 18.99 | 18.54 | 18.69 | 253,907 | -0.25(-1.30%) |
Aug 05, 2003 | 19.01 | 19.23 | 18.87 | 18.93 | 369,200 | -0.17(-0.88%) |
Aug 04, 2003 | 19.18 | 19.42 | 18.78 | 19.10 | 258,977 | +0.01(+0.05%) |
Aug 01, 2003 | 19.21 | 19.27 | 18.89 | 19.09 | 232,613 | -0.16(-0.82%) |
Jul 31, 2003 | 18.93 | 19.72 | 18.80 | 19.25 | 675,532 | +0.76(+4.11%) |
Jul 30, 2003 | 18.98 | 19.13 | 18.02 | 18.49 | 482,769 | -0.88(-4.53%) |
Jul 29, 2003 | 20.21 | 20.28 | 19.21 | 19.37 | 623,818 | -0.78(-3.87%) |
Jul 28, 2003 | 19.24 | 20.40 | 19.06 | 20.15 | 814,857 | +0.72(+3.71%) |
Jul 25, 2003 | 19.49 | 19.69 | 18.90 | 19.43 | 943,839 | -0.04(-0.20%) |
Jul 24, 2003 | 19.09 | 19.71 | 19.03 | 19.47 | 551,620 | +0.49(+2.60%) |
Jul 23, 2003 | 18.15 | 18.97 | 17.93 | 18.97 | 535,295 | +0.81(+4.45%) |
Jul 22, 2003 | 16.67 | 18.20 | 16.59 | 18.17 | 874,582 | +1.66(+10.04%) |
Jul 21, 2003 | 17.16 | 17.16 | 16.15 | 16.51 | 361,291 | -0.54(-3.18%) |
Jul 18, 2003 | 17.20 | 17.36 | 16.03 | 17.05 | 566,830 | -0.19(-1.09%) |
Jul 17, 2003 | 18.46 | 18.50 | 16.93 | 17.24 | 582,041 | -1.51(-8.04%) |
Jul 16, 2003 | 18.92 | 18.99 | 18.25 | 18.75 | 295,076 | -0.00(-0.01%) |
Jul 15, 2003 | 18.15 | 18.97 | 18.13 | 18.75 | 698,449 | +0.64(+3.54%) |
Jul 14, 2003 | 17.84 | 18.21 | 17.52 | 18.11 | 384,207 | +0.80(+4.62%) |
Jul 11, 2003 | 17.27 | 17.71 | 17.16 | 17.31 | 211,725 | +0.05(+0.29%) |
Jul 10, 2003 | 17.11 | 17.74 | 16.99 | 17.26 | 288,282 | -0.24(-1.35%) |
Jul 09, 2003 | 16.93 | 17.67 | 16.81 | 17.49 | 601,814 | +0.64(+3.80%) |
Jul 08, 2003 | 15.58 | 17.02 | 15.58 | 16.85 | 449,408 | +1.17(+7.48%) |
Jul 07, 2003 | 14.80 | 15.76 | 14.67 | 15.68 | 483,378 | +1.18(+8.16%) |
Jul 03, 2003 | 14.97 | 15.04 | 14.50 | 14.50 | 285,037 | -0.64(-4.23%) |
Jul 02, 2003 | 14.04 | 15.17 | 14.04 | 15.14 | 664,885 | +1.08(+7.72%) |
Jul 01, 2003 | 14.05 | 14.16 | 13.37 | 14.05 | 378,732 | -0.05(-0.35%) |
Jun 30, 2003 | 14.35 | 14.57 | 14.01 | 14.10 | 129,184 | -0.24(-1.65%) |
Jun 27, 2003 | 14.07 | 14.64 | 14.07 | 14.34 | 200,063 | +0.15(+1.04%) |
Jun 26, 2003 | 13.62 | 14.55 | 13.57 | 14.19 | 336,448 | +0.62(+4.58%) |
Jun 25, 2003 | 13.47 | 13.91 | 13.47 | 13.57 | 305,013 | +0.09(+0.66%) |
Jun 24, 2003 | 13.73 | 13.81 | 13.25 | 13.48 | 182,521 | -0.25(-1.80%) |
Jun 23, 2003 | 14.30 | 14.30 | 13.66 | 13.73 | 129,995 | -0.53(-3.73%) |
Jun 20, 2003 | 14.96 | 15.07 | 14.05 | 14.26 | 339,185 | -0.59(-3.98%) |
Jun 19, 2003 | 15.26 | 15.78 | 14.85 | 14.85 | 326,409 | -0.44(-2.90%) |
Jun 18, 2003 | 14.86 | 15.41 | 14.57 | 15.30 | 355,410 | +0.55(+3.75%) |
Jun 17, 2003 | 13.89 | 14.86 | 13.70 | 14.74 | 364,840 | +0.92(+6.63%) |
Jun 16, 2003 | 13.29 | 13.94 | 13.22 | 13.83 | 166,905 | +0.54(+4.08%) |
Jun 13, 2003 | 14.17 | 14.19 | 13.21 | 13.28 | 292,845 | -0.92(-6.46%) |
Jun 12, 2003 | 14.07 | 14.33 | 13.78 | 14.20 | 163,356 | +0.04(+0.29%) |
Jun 11, 2003 | 14.18 | 14.20 | 13.67 | 14.16 | 212,029 | -0.12(-0.84%) |
Jun 10, 2003 | 14.51 | 14.65 | 13.45 | 14.28 | 389,785 | -0.30(-2.03%) |
Jun 09, 2003 | 15.21 | 15.29 | 14.40 | 14.58 | 268,509 | -0.81(-5.26%) |
Jun 06, 2003 | 16.03 | 16.60 | 15.37 | 15.38 | 690,844 | -0.50(-3.17%) |
Jun 05, 2003 | 13.48 | 15.93 | 13.48 | 15.89 | 698,145 | +1.06(+7.19%) |
Jun 04, 2003 | 13.81 | 14.84 | 13.63 | 14.82 | 377,312 | +1.06(+7.67%) |
Jun 03, 2003 | 13.67 | 13.79 | 13.21 | 13.77 | 284,023 | +0.05(+0.36%) |
Jun 02, 2003 | 13.61 | 14.53 | 13.29 | 13.72 | 794,475 | +0.46(+3.50%) |
May 30, 2003 | 11.88 | 13.39 | 11.80 | 13.25 | 682,427 | +1.37(+11.54%) |
May 29, 2003 | 11.30 | 11.91 | 11.30 | 11.88 | 278,041 | +0.56(+4.96%) |
May 28, 2003 | 11.14 | 11.62 | 11.12 | 11.32 | 278,041 | +0.19(+1.68%) |
May 27, 2003 | 9.566 | 11.14 | 9.566 | 11.13 | 335,738 | +1.49(+15.44%) |
May 23, 2003 | 9.724 | 9.832 | 9.566 | 9.645 | 80,715 | -0.17(-1.70%) |
May 22, 2003 | 9.813 | 9.911 | 9.635 | 9.812 | 123,810 | +0.18(+1.83%) |
May 21, 2003 | 9.665 | 9.753 | 9.527 | 9.635 | 177,248 | -0.02(-0.20%) |
May 20, 2003 | 9.507 | 9.862 | 9.507 | 9.655 | 150,681 | +0.17(+1.77%) |
May 19, 2003 | 10.13 | 10.14 | 9.487 | 9.487 | 205,539 | -0.67(-6.60%) |
May 16, 2003 | 10.23 | 10.49 | 10.07 | 10.16 | 446,569 | -0.34(-3.20%) |
May 15, 2003 | 10.60 | 10.91 | 10.09 | 10.49 | 424,869 | -0.22(-2.02%) |
May 14, 2003 | 10.77 | 11.02 | 10.48 | 10.71 | 204,424 | -0.10(-0.92%) |
May 13, 2003 | 10.83 | 10.93 | 10.55 | 10.81 | 168,122 | -0.04(-0.36%) |
May 12, 2003 | 10.69 | 11.06 | 10.60 | 10.85 | 431,562 | +0.17(+1.57%) |
May 09, 2003 | 10.31 | 10.79 | 10.30 | 10.68 | 168,832 | +0.42(+4.14%) |
May 08, 2003 | 10.51 | 10.51 | 10.24 | 10.26 | 231,092 | -0.27(-2.53%) |
May 07, 2003 | 10.58 | 10.89 | 10.50 | 10.52 | 217,606 | -0.16(-1.48%) |
May 06, 2003 | 10.38 | 10.85 | 10.31 | 10.68 | 207,263 | +0.26(+2.46%) |
May 05, 2003 | 10.55 | 10.76 | 10.34 | 10.42 | 185,563 | -0.13(-1.21%) |
May 02, 2003 | 9.665 | 10.67 | 9.576 | 10.55 | 568,250 | +1.04(+10.88%) |
Apr 30, 2003 | 9.319 | 9.527 | 8.994 | 9.517 | 322,150 | +0.30(+3.21%) |
Apr 29, 2003 | 8.895 | 9.408 | 8.895 | 9.221 | 171,975 | +0.31(+3.43%) |
Apr 28, 2003 | 8.955 | 9.073 | 8.600 | 8.915 | 149,870 | +0.10(+1.12%) |
Apr 25, 2003 | 9.201 | 9.201 | 8.807 | 8.816 | 278,953 | -0.43(-4.69%) |
Apr 24, 2003 | 9.250 | 9.428 | 9.063 | 9.250 | 249,040 | -0.06(-0.64%) |
Apr 23, 2003 | 8.895 | 9.497 | 8.856 | 9.310 | 401,141 | +0.47(+5.36%) |
Apr 22, 2003 | 8.481 | 9.024 | 8.166 | 8.836 | 405,907 | +0.36(+4.19%) |
Apr 21, 2003 | 8.264 | 8.570 | 8.264 | 8.481 | 274,695 | +0.32(+3.86%) |
Apr 17, 2003 | 7.505 | 8.274 | 7.505 | 8.166 | 278,751 | +0.66(+8.80%) |
Apr 16, 2003 | 7.396 | 7.830 | 7.387 | 7.505 | 321,745 | +0.17(+2.29%) |
Apr 15, 2003 | 7.692 | 7.692 | 7.268 | 7.337 | 361,595 | -0.26(-3.38%) |
Apr 14, 2003 | 7.889 | 7.889 | 7.396 | 7.594 | 464,517 | +0.01(+0.13%) |
Apr 11, 2003 | 7.781 | 8.067 | 7.554 | 7.584 | 348,312 | -0.48(-5.99%) |
Apr 10, 2003 | 8.136 | 8.274 | 8.008 | 8.067 | 110,019 | -0.08(-0.97%) |
Apr 09, 2003 | 8.294 | 8.333 | 8.037 | 8.146 | 200,875 | -0.13(-1.55%) |
Apr 08, 2003 | 8.570 | 8.570 | 8.195 | 8.274 | 173,902 | -0.30(-3.45%) |
Apr 07, 2003 | 8.895 | 8.895 | 8.481 | 8.570 | 262,831 | +0.09(+1.05%) |
Apr 04, 2003 | 8.728 | 8.740 | 8.254 | 8.481 | 373,358 | -0.27(-3.04%) |
Apr 03, 2003 | 8.915 | 8.964 | 8.678 | 8.747 | 198,441 | -0.11(-1.22%) |
Apr 02, 2003 | 8.895 | 9.172 | 8.757 | 8.856 | 328,640 | +0.12(+1.35%) |
Apr 01, 2003 | 8.511 | 8.807 | 8.373 | 8.738 | 301,566 | +0.27(+3.14%) |
Mar 31, 2003 | 8.757 | 8.816 | 8.383 | 8.471 | 264,388 | -0.46(-5.18%) |
Mar 28, 2003 | 9.024 | 9.181 | 8.876 | 8.934 | 122,311 | -0.09(-1.01%) |
Mar 27, 2003 | 9.102 | 9.172 | 8.826 | 9.025 | 187,713 | -0.10(-1.07%) |
Mar 26, 2003 | 9.310 | 9.428 | 9.102 | 9.122 | 176,437 | -0.19(-2.01%) |
Mar 25, 2003 | 9.369 | 9.546 | 9.014 | 9.310 | 236,017 | -0.06(-0.63%) |
Mar 24, 2003 | 9.586 | 9.773 | 9.319 | 9.369 | 198,710 | -0.66(-6.59%) |
Mar 21, 2003 | 10.11 | 10.26 | 9.813 | 10.03 | 20,320,736 | +0.30(+3.04%) |
Mar 20, 2003 | 9.527 | 9.951 | 9.300 | 9.734 | 219,068 | +0.16(+1.66%) |
Mar 19, 2003 | 9.556 | 9.645 | 9.221 | 9.575 | 246,975 | +0.02(+0.20%) |
Mar 18, 2003 | 9.388 | 9.773 | 9.221 | 9.556 | 504,387 | +0.70(+7.91%) |
Mar 17, 2003 | 8.028 | 9.073 | 7.889 | 8.856 | 759,305 | +0.83(+10.32%) |
Mar 14, 2003 | 8.284 | 8.582 | 8.028 | 8.028 | 368,391 | -0.31(-3.67%) |
Mar 13, 2003 | 8.136 | 8.392 | 7.988 | 8.333 | 362,812 | +0.40(+5.10%) |
Mar 12, 2003 | 8.057 | 8.224 | 7.801 | 7.929 | 375,264 | -0.16(-1.95%) |
Mar 11, 2003 | 8.580 | 8.609 | 7.988 | 8.087 | 372,749 | -0.24(-2.84%) |
Mar 10, 2003 | 8.649 | 8.757 | 8.274 | 8.323 | 296,394 | -0.36(-4.09%) |
Mar 07, 2003 | 8.649 | 8.876 | 8.501 | 8.678 | 200,111 | -0.18(-2.00%) |
Mar 06, 2003 | 9.014 | 9.073 | 8.688 | 8.856 | 334,318 | -0.21(-2.26%) |
Mar 05, 2003 | 9.270 | 9.319 | 8.915 | 9.061 | 259,687 | -0.25(-2.67%) |
Mar 04, 2003 | 9.832 | 9.891 | 9.231 | 9.310 | 208,987 | -0.54(-5.51%) |
Mar 03, 2003 | 10.37 | 10.42 | 9.724 | 9.852 | 275,607 | -0.27(-2.63%) |
Feb 28, 2003 | 10.01 | 10.18 | 9.822 | 10.12 | 161,734 | +0.16(+1.58%) |
Feb 27, 2003 | 9.576 | 10.000 | 9.477 | 9.960 | 258,673 | +0.48(+5.10%) |
Feb 26, 2003 | 10.01 | 10.01 | 9.477 | 9.477 | 326,105 | -0.27(-2.73%) |
Feb 25, 2003 | 9.458 | 9.921 | 9.102 | 9.744 | 506,193 | +0.28(+2.92%) |
Feb 24, 2003 | 9.882 | 9.980 | 9.438 | 9.467 | 150,580 | -0.34(-3.42%) |
Feb 21, 2003 | 10.000 | 10.000 | 9.507 | 9.803 | 273,782 | -0.18(-1.78%) |
Feb 20, 2003 | 9.862 | 10.10 | 9.684 | 9.980 | 552,026 | +0.02(+0.20%) |
Feb 19, 2003 | 10.52 | 10.60 | 9.941 | 9.960 | 369,099 | -0.18(-1.75%) |
Feb 18, 2003 | 10.01 | 10.75 | 10.01 | 10.14 | 717,411 | +0.51(+5.33%) |
Feb 14, 2003 | 9.162 | 9.911 | 9.033 | 9.625 | 708,487 | +0.59(+6.55%) |
Feb 13, 2003 | 9.142 | 9.142 | 8.846 | 9.033 | 514,812 | +0.04(+0.44%) |
Feb 12, 2003 | 9.112 | 9.428 | 8.984 | 8.994 | 372,546 | -0.15(-1.62%) |
Feb 11, 2003 | 9.398 | 9.546 | 9.112 | 9.142 | 391,103 | -0.21(-2.22%) |
Feb 10, 2003 | 9.231 | 9.694 | 9.083 | 9.349 | 395,666 | +0.00(+0.00%) |
Feb 07, 2003 | 9.724 | 9.862 | 9.231 | 9.349 | 250,561 | -0.22(-2.27%) |
Feb 06, 2003 | 9.477 | 9.842 | 9.379 | 9.566 | 228,557 | +0.01(+0.10%) |
Feb 05, 2003 | 9.418 | 10.35 | 9.260 | 9.556 | 637,507 | -0.01(-0.10%) |
Feb 04, 2003 | 9.763 | 9.862 | 9.319 | 9.566 | 451,132 | -0.32(-3.19%) |
Feb 03, 2003 | 10.22 | 10.55 | 9.882 | 9.882 | 574,131 | -0.57(-5.47%) |
Jan 31, 2003 | 10.62 | 10.62 | 9.270 | 10.45 | 1,400,751 | -0.89(-7.83%) |
Jan 30, 2003 | 12.27 | 12.54 | 11.29 | 11.34 | 340,049 | -0.93(-7.56%) |
Jan 29, 2003 | 11.94 | 12.52 | 11.59 | 12.27 | 295,684 | +0.29(+2.39%) |
Jan 28, 2003 | 11.96 | 12.16 | 11.60 | 11.98 | 371,837 | +0.06(+0.50%) |
Jan 27, 2003 | 12.08 | 12.43 | 11.71 | 11.92 | 570,785 | -0.65(-5.18%) |
Jan 24, 2003 | 13.02 | 13.18 | 12.49 | 12.57 | 344,256 | -0.75(-5.63%) |
Jan 23, 2003 | 13.51 | 13.90 | 12.88 | 13.32 | 516,840 | +0.16(+1.20%) |
Jan 22, 2003 | 13.35 | 13.46 | 13.03 | 13.17 | 652,007 | -0.25(-1.84%) |
Jan 21, 2003 | 14.35 | 14.49 | 13.35 | 13.41 | 657,179 | -0.79(-5.56%) |
Jan 17, 2003 | 15.02 | 15.02 | 14.04 | 14.20 | 484,899 | -0.91(-6.00%) |
Jan 16, 2003 | 15.55 | 15.71 | 15.05 | 15.11 | 501,731 | -0.32(-2.05%) |
Jan 15, 2003 | 16.62 | 16.70 | 15.25 | 15.42 | 857,040 | -1.43(-8.48%) |
Jan 14, 2003 | 16.28 | 17.11 | 16.21 | 16.85 | 1,234,150 | +0.58(+3.58%) |
Jan 13, 2003 | 16.61 | 17.18 | 16.20 | 16.27 | 716,498 | -0.29(-1.73%) |
Jan 10, 2003 | 15.79 | 16.61 | 15.73 | 16.56 | 272,058 | +0.53(+3.32%) |
Jan 09, 2003 | 16.00 | 16.57 | 15.89 | 16.03 | 425,173 | +0.20(+1.25%) |
Jan 08, 2003 | 15.68 | 15.98 | 15.54 | 15.83 | 510,147 | +0.05(+0.31%) |
Jan 07, 2003 | 15.54 | 16.37 | 15.38 | 15.78 | 746,107 | +0.39(+2.56%) |
Jan 06, 2003 | 14.61 | 15.73 | 14.43 | 15.38 | 384,106 | +1.12(+7.88%) |
Jan 03, 2003 | 13.88 | 14.44 | 13.67 | 14.26 | 355,410 | +0.35(+2.48%) |