Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 14.61 | 14.92 | 14.51 | 14.72 | 34,325,816 | +0.94(+6.86%) |
Mar 30, 2004 | 13.79 | 13.87 | 13.66 | 13.77 | 8,573,840 | +0.03(+0.23%) |
Mar 29, 2004 | 13.94 | 13.99 | 13.68 | 13.74 | 7,105,819 | +0.03(+0.21%) |
Mar 26, 2004 | 13.96 | 14.04 | 13.66 | 13.71 | 8,424,133 | -0.10(-0.70%) |
Mar 25, 2004 | 13.33 | 13.89 | 13.31 | 13.81 | 13,200,706 | +0.59(+4.50%) |
Mar 24, 2004 | 13.24 | 13.35 | 13.10 | 13.21 | 8,533,543 | +0.24(+1.82%) |
Mar 23, 2004 | 13.23 | 13.30 | 12.90 | 12.98 | 9,112,927 | -0.08(-0.63%) |
Mar 22, 2004 | 13.37 | 13.37 | 12.85 | 13.06 | 10,030,849 | -0.38(-2.82%) |
Mar 19, 2004 | 13.59 | 13.64 | 13.41 | 13.44 | 8,419,213 | -0.14(-1.03%) |
Mar 18, 2004 | 13.66 | 13.80 | 13.41 | 13.58 | 8,141,587 | -0.15(-1.06%) |
Mar 17, 2004 | 13.58 | 13.86 | 13.57 | 13.72 | 5,888,951 | +0.21(+1.58%) |
Mar 16, 2004 | 13.69 | 13.74 | 13.40 | 13.51 | 7,658,963 | +0.00(+0.00%) |
Mar 15, 2004 | 13.96 | 13.96 | 13.51 | 13.51 | 8,237,877 | -0.52(-3.69%) |
Mar 12, 2004 | 13.59 | 14.03 | 13.56 | 14.03 | 10,372,435 | +0.58(+4.34%) |
Mar 11, 2004 | 13.80 | 13.91 | 13.45 | 13.45 | 16,220,386 | -0.36(-2.58%) |
Mar 10, 2004 | 14.43 | 14.44 | 13.80 | 13.80 | 19,632,022 | -0.61(-4.23%) |
Mar 09, 2004 | 14.65 | 14.65 | 14.37 | 14.41 | 7,582,118 | -0.24(-1.63%) |
Mar 08, 2004 | 15.05 | 15.15 | 14.62 | 14.65 | 7,653,574 | -0.43(-2.87%) |
Mar 05, 2004 | 15.08 | 15.19 | 14.83 | 15.08 | 11,542,681 | +0.12(+0.82%) |
Mar 04, 2004 | 15.27 | 15.29 | 14.93 | 14.96 | 10,906,836 | -0.50(-3.20%) |
Mar 03, 2004 | 15.34 | 15.54 | 15.31 | 15.45 | 6,345,804 | +0.07(+0.44%) |
Mar 02, 2004 | 15.42 | 15.56 | 15.19 | 15.39 | 6,642,172 | -0.03(-0.22%) |
Mar 01, 2004 | 15.19 | 15.45 | 15.11 | 15.42 | 7,158,533 | +0.27(+1.77%) |
Feb 27, 2004 | 14.65 | 15.25 | 14.63 | 15.15 | 10,459,823 | +0.59(+4.09%) |
Feb 26, 2004 | 14.63 | 14.77 | 14.51 | 14.56 | 11,256,855 | -0.08(-0.52%) |
Feb 25, 2004 | 14.58 | 14.69 | 14.48 | 14.63 | 7,222,024 | +0.17(+1.20%) |
Feb 24, 2004 | 14.54 | 14.71 | 14.36 | 14.46 | 8,933,700 | -0.09(-0.65%) |
Feb 23, 2004 | 14.95 | 15.02 | 14.54 | 14.55 | 9,585,711 | -0.39(-2.63%) |
Feb 20, 2004 | 15.08 | 15.08 | 14.75 | 14.95 | 6,840,610 | -0.12(-0.77%) |
Feb 19, 2004 | 15.43 | 15.53 | 15.04 | 15.06 | 6,932,684 | -0.13(-0.82%) |
Feb 18, 2004 | 15.38 | 15.44 | 15.10 | 15.19 | 4,205,623 | -0.18(-1.20%) |
Feb 17, 2004 | 15.37 | 15.49 | 15.29 | 15.37 | 5,210,934 | +0.11(+0.71%) |
Feb 13, 2004 | 15.64 | 15.66 | 15.26 | 15.27 | 4,167,904 | -0.25(-1.61%) |
Feb 12, 2004 | 15.51 | 15.57 | 15.29 | 15.52 | 5,702,461 | -0.01(-0.04%) |
Feb 11, 2004 | 15.18 | 15.56 | 15.16 | 15.52 | 5,556,268 | +0.34(+2.25%) |
Feb 10, 2004 | 15.25 | 15.28 | 15.10 | 15.18 | 7,039,517 | -0.07(-0.45%) |
Feb 09, 2004 | 15.05 | 15.39 | 15.02 | 15.25 | 8,170,169 | +0.30(+1.98%) |
Feb 06, 2004 | 14.74 | 14.99 | 14.67 | 14.95 | 6,067,240 | +0.19(+1.25%) |
Feb 05, 2004 | 14.73 | 14.83 | 14.61 | 14.77 | 13,240,768 | +0.47(+3.28%) |
Feb 04, 2004 | 14.28 | 14.50 | 14.18 | 14.30 | 8,778,604 | +0.01(+0.10%) |
Feb 03, 2004 | 14.38 | 14.56 | 14.26 | 14.28 | 7,367,514 | -0.16(-1.12%) |
Feb 02, 2004 | 14.39 | 14.60 | 14.32 | 14.45 | 7,491,684 | +0.11(+0.75%) |
Jan 30, 2004 | 14.55 | 14.60 | 14.22 | 14.34 | 11,148,148 | -0.36(-2.42%) |
Jan 29, 2004 | 14.62 | 14.72 | 14.35 | 14.69 | 7,862,789 | +0.10(+0.70%) |
Jan 28, 2004 | 15.08 | 15.20 | 14.51 | 14.59 | 7,653,340 | -0.46(-3.06%) |
Jan 27, 2004 | 15.22 | 15.32 | 15.03 | 15.05 | 4,598,517 | -0.11(-0.73%) |
Jan 26, 2004 | 14.97 | 15.20 | 14.86 | 15.16 | 5,165,483 | +0.21(+1.41%) |
Jan 23, 2004 | 15.06 | 15.22 | 14.84 | 14.95 | 7,250,841 | -0.09(-0.62%) |
Jan 22, 2004 | 15.27 | 15.39 | 14.98 | 15.05 | 5,899,728 | -0.22(-1.44%) |
Jan 21, 2004 | 15.21 | 15.31 | 14.97 | 15.27 | 5,877,236 | +0.10(+0.64%) |
Jan 20, 2004 | 15.37 | 15.39 | 15.06 | 15.17 | 9,345,804 | -0.16(-1.04%) |
Jan 16, 2004 | 15.41 | 15.41 | 15.26 | 15.33 | 8,280,048 | -0.09(-0.57%) |
Jan 15, 2004 | 15.31 | 15.46 | 15.14 | 15.42 | 8,012,731 | +0.15(+0.99%) |
Jan 14, 2004 | 15.28 | 15.29 | 15.08 | 15.27 | 8,084,656 | -0.05(-0.33%) |
Jan 13, 2004 | 15.19 | 15.34 | 15.10 | 15.32 | 7,016,323 | +0.14(+0.90%) |
Jan 12, 2004 | 15.40 | 15.44 | 14.92 | 15.18 | 8,828,272 | -0.18(-1.20%) |
Jan 09, 2004 | 15.29 | 15.59 | 15.02 | 15.37 | 13,485,594 | +0.08(+0.52%) |
Jan 08, 2004 | 14.86 | 15.35 | 14.97 | 15.29 | 16,139,090 | +0.43(+2.89%) |
Jan 07, 2004 | 14.53 | 14.90 | 14.49 | 14.86 | 12,639,831 | +0.16(+1.10%) |
Jan 06, 2004 | 14.75 | 14.78 | 14.53 | 14.69 | 10,004,141 | -0.05(-0.37%) |
Jan 05, 2004 | 14.65 | 14.80 | 14.40 | 14.75 | 10,572,747 | +0.29(+1.99%) |
Jan 02, 2004 | 14.88 | 14.96 | 14.39 | 14.46 | 8,863,649 | -0.40(-2.72%) |
Dec 31, 2003 | 14.96 | 15.05 | 14.81 | 14.87 | 4,901,211 | -0.12(-0.78%) |
Dec 30, 2003 | 14.87 | 14.98 | 14.78 | 14.98 | 7,904,023 | +0.13(+0.88%) |
Dec 29, 2003 | 14.78 | 14.93 | 14.67 | 14.85 | 11,377,745 | +0.46(+3.22%) |
Dec 26, 2003 | 14.23 | 14.55 | 14.23 | 14.39 | 5,613,902 | +0.24(+1.67%) |
Dec 24, 2003 | 14.08 | 14.36 | 14.06 | 14.15 | 4,030,614 | +0.07(+0.46%) |
Dec 23, 2003 | 14.11 | 14.36 | 13.80 | 14.09 | 16,052,873 | -0.27(-1.88%) |
Dec 22, 2003 | 14.69 | 14.74 | 14.24 | 14.36 | 11,933,466 | -0.33(-2.27%) |
Dec 19, 2003 | 14.83 | 14.87 | 14.64 | 14.69 | 9,336,433 | -0.11(-0.75%) |
Dec 18, 2003 | 14.73 | 14.88 | 14.55 | 14.80 | 12,227,726 | +0.15(+0.99%) |
Dec 17, 2003 | 14.09 | 14.77 | 13.86 | 14.65 | 33,524,568 | +0.56(+4.00%) |
Dec 16, 2003 | 14.81 | 14.90 | 14.06 | 14.09 | 27,638,662 | -0.87(-5.80%) |
Dec 15, 2003 | 15.25 | 15.75 | 14.95 | 14.96 | 11,973,997 | -0.29(-1.90%) |
Dec 12, 2003 | 15.18 | 15.33 | 14.94 | 15.25 | 9,055,059 | +0.07(+0.45%) |
Dec 11, 2003 | 14.85 | 15.25 | 14.85 | 15.18 | 11,513,630 | +0.39(+2.64%) |
Dec 10, 2003 | 15.03 | 15.08 | 14.72 | 14.79 | 10,968,686 | -0.24(-1.59%) |
Dec 09, 2003 | 15.48 | 15.53 | 15.02 | 15.03 | 10,204,922 | -0.40(-2.62%) |
Dec 08, 2003 | 15.39 | 15.47 | 15.23 | 15.43 | 10,798,128 | +0.04(+0.28%) |
Dec 05, 2003 | 15.15 | 15.57 | 15.14 | 15.39 | 11,950,569 | -0.02(-0.11%) |
Dec 04, 2003 | 15.79 | 15.80 | 15.08 | 15.41 | 42,098,408 | -0.93(-5.69%) |
Dec 03, 2003 | 16.55 | 16.83 | 16.33 | 16.34 | 15,322,377 | -0.31(-1.88%) |
Dec 02, 2003 | 17.20 | 17.27 | 16.52 | 16.65 | 18,124,642 | -0.67(-3.86%) |
Dec 01, 2003 | 17.64 | 17.84 | 17.15 | 17.32 | 14,884,970 | -0.32(-1.82%) |
Nov 28, 2003 | 17.39 | 17.69 | 17.24 | 17.64 | 4,640,454 | +0.26(+1.47%) |
Nov 26, 2003 | 17.22 | 17.42 | 16.88 | 17.39 | 8,444,984 | +0.21(+1.23%) |
Nov 25, 2003 | 16.99 | 17.18 | 16.98 | 17.18 | 8,188,678 | +0.19(+1.12%) |
Nov 24, 2003 | 16.69 | 17.00 | 16.69 | 16.99 | 7,407,811 | +0.41(+2.49%) |
Nov 21, 2003 | 16.37 | 16.61 | 16.36 | 16.57 | 4,816,166 | +0.20(+1.22%) |
Nov 20, 2003 | 16.45 | 16.73 | 16.35 | 16.37 | 6,747,834 | -0.14(-0.86%) |
Nov 19, 2003 | 16.45 | 16.64 | 16.29 | 16.52 | 7,823,430 | +0.07(+0.42%) |
Nov 18, 2003 | 16.40 | 16.74 | 16.40 | 16.45 | 7,547,678 | +0.11(+0.70%) |
Nov 17, 2003 | 0.2846 | 16.51 | 16.21 | 16.33 | 9,593,208 | +0.01(+0.03%) |
Nov 14, 2003 | 16.66 | 16.86 | 16.27 | 16.33 | 7,881,532 | -0.25(-1.51%) |
Nov 13, 2003 | 16.58 | 16.86 | 16.35 | 16.58 | 12,260,057 | -0.28(-1.67%) |
Nov 12, 2003 | 16.87 | 16.96 | 16.66 | 16.86 | 8,455,058 | -0.07(-0.42%) |
Nov 11, 2003 | 16.74 | 16.95 | 16.68 | 16.93 | 8,280,986 | +0.20(+1.23%) |
Nov 10, 2003 | 16.76 | 16.82 | 16.63 | 16.73 | 8,287,077 | +0.18(+1.10%) |
Nov 07, 2003 | 16.77 | 16.83 | 16.50 | 16.54 | 5,381,493 | -0.18(-1.07%) |
Nov 06, 2003 | 16.36 | 16.80 | 16.36 | 16.72 | 5,884,968 | +0.12(+0.74%) |
Nov 05, 2003 | 16.91 | 16.91 | 16.49 | 16.60 | 8,455,058 | -0.30(-1.80%) |
Nov 04, 2003 | 16.89 | 16.99 | 16.56 | 16.91 | 4,302,617 | +0.01(+0.08%) |
Nov 03, 2003 | 16.59 | 16.98 | 16.74 | 16.89 | 6,140,712 | +0.30(+1.80%) |
Oct 31, 2003 | 16.49 | 16.68 | 16.51 | 16.59 | 5,717,455 | +0.10(+0.60%) |
Oct 30, 2003 | 16.24 | 16.67 | 16.23 | 16.49 | 9,055,293 | +0.25(+1.56%) |
Oct 29, 2003 | 16.17 | 16.43 | 16.01 | 16.24 | 6,648,264 | -0.08(-0.47%) |
Oct 28, 2003 | 15.70 | 16.32 | 15.42 | 16.32 | 11,512,459 | +0.61(+3.90%) |
Oct 27, 2003 | 15.38 | 15.72 | 15.37 | 15.70 | 7,613,980 | +0.44(+2.89%) |
Oct 24, 2003 | 15.45 | 15.51 | 14.98 | 15.26 | 9,642,876 | -0.33(-2.13%) |
Oct 23, 2003 | 15.38 | 15.61 | 15.31 | 15.60 | 7,376,183 | +0.20(+1.29%) |
Oct 22, 2003 | 15.25 | 15.41 | 15.11 | 15.40 | 8,453,653 | +0.01(+0.06%) |
Oct 21, 2003 | 15.02 | 15.48 | 15.02 | 15.39 | 11,341,197 | +0.36(+2.42%) |
Oct 20, 2003 | 15.08 | 15.10 | 14.98 | 15.02 | 6,354,238 | +0.04(+0.29%) |
Oct 17, 2003 | 15.24 | 15.38 | 14.95 | 14.98 | 9,646,156 | -0.26(-1.70%) |
Oct 16, 2003 | 15.20 | 15.41 | 15.09 | 15.24 | 6,342,524 | +0.05(+0.34%) |
Oct 15, 2003 | 15.68 | 15.68 | 15.12 | 15.19 | 8,206,249 | -0.43(-2.77%) |
Oct 14, 2003 | 15.54 | 15.62 | 15.34 | 15.62 | 5,344,007 | +0.09(+0.55%) |
Oct 13, 2003 | 15.08 | 15.62 | 15.07 | 15.54 | 7,749,865 | +0.55(+3.70%) |
Oct 10, 2003 | 15.15 | 15.11 | 14.86 | 14.98 | 6,023,664 | -0.17(-1.11%) |
Oct 09, 2003 | 14.77 | 15.27 | 14.68 | 15.15 | 11,806,250 | +0.68(+4.70%) |
Oct 08, 2003 | 14.71 | 14.75 | 14.42 | 14.47 | 5,545,022 | -0.15(-1.03%) |
Oct 07, 2003 | 14.68 | 14.79 | 14.39 | 14.62 | 5,407,264 | -0.06(-0.41%) |
Oct 06, 2003 | 14.57 | 14.72 | 14.43 | 14.68 | 5,675,284 | +0.17(+1.16%) |
Oct 03, 2003 | 13.92 | 14.67 | 14.31 | 14.51 | 10,480,908 | +0.59(+4.25%) |
Oct 02, 2003 | 13.99 | 14.05 | 13.80 | 13.92 | 7,199,533 | -0.12(-0.83%) |
Oct 01, 2003 | 13.52 | 14.13 | 13.50 | 14.04 | 9,819,526 | +0.52(+3.81%) |
Sep 30, 2003 | 13.23 | 13.65 | 13.23 | 13.52 | 8,645,531 | +0.01(+0.06%) |
Sep 29, 2003 | 13.72 | 13.77 | 13.17 | 13.51 | 10,984,383 | -0.18(-1.29%) |
Sep 26, 2003 | 13.81 | 13.83 | 13.70 | 13.69 | 6,532,996 | -0.13(-0.91%) |
Sep 25, 2003 | 13.80 | 14.09 | 13.46 | 13.82 | 13,349,476 | +0.01(+0.10%) |
Sep 24, 2003 | 14.43 | 14.43 | 13.70 | 13.80 | 15,405,314 | -0.63(-4.36%) |
Sep 23, 2003 | 14.38 | 14.46 | 14.24 | 14.43 | 6,563,921 | +0.09(+0.65%) |
Sep 22, 2003 | 14.53 | 14.53 | 14.24 | 14.34 | 7,770,247 | -0.30(-2.06%) |
Sep 19, 2003 | 14.66 | 14.85 | 14.54 | 14.64 | 6,589,458 | -0.02(-0.16%) |
Sep 18, 2003 | 14.83 | 14.83 | 14.54 | 14.66 | 6,569,779 | +0.01(+0.08%) |
Sep 17, 2003 | 14.98 | 14.94 | 14.38 | 14.65 | 17,462,558 | -0.34(-2.24%) |
Sep 16, 2003 | 14.85 | 15.06 | 14.52 | 14.98 | 7,250,372 | +0.14(+0.94%) |
Sep 15, 2003 | 14.52 | 14.97 | 14.52 | 14.85 | 10,100,900 | +0.35(+2.41%) |
Sep 12, 2003 | 14.46 | 14.50 | 14.18 | 14.50 | 8,335,574 | -0.00(-0.02%) |
Sep 11, 2003 | 14.13 | 14.55 | 14.09 | 14.50 | 9,719,955 | +0.44(+3.16%) |
Sep 10, 2003 | 14.07 | 14.51 | 14.04 | 14.05 | 10,872,864 | -0.33(-2.29%) |
Sep 09, 2003 | 14.80 | 14.80 | 14.32 | 14.38 | 12,849,515 | -0.41(-2.79%) |
Sep 08, 2003 | 14.94 | 15.02 | 14.74 | 14.80 | 12,475,598 | -0.15(-0.99%) |
Sep 05, 2003 | 14.74 | 15.39 | 14.74 | 14.94 | 14,301,135 | -0.05(-0.32%) |
Sep 04, 2003 | 15.04 | 15.16 | 14.69 | 14.99 | 12,091,139 | -0.12(-0.77%) |
Sep 03, 2003 | 15.27 | 15.27 | 15.03 | 15.11 | 10,097,152 | -0.02(-0.11%) |
Sep 02, 2003 | 14.89 | 15.27 | 14.87 | 15.13 | 11,301,135 | +0.33(+2.21%) |
Aug 29, 2003 | 14.68 | 14.82 | 14.64 | 14.80 | 7,800,236 | +0.17(+1.17%) |
Aug 28, 2003 | 14.64 | 14.76 | 14.47 | 14.63 | 7,169,310 | -0.01(-0.08%) |
Aug 27, 2003 | 14.15 | 14.79 | 14.12 | 14.64 | 9,791,412 | +0.50(+3.52%) |
Aug 26, 2003 | 13.91 | 14.26 | 13.76 | 14.14 | 7,601,329 | +0.06(+0.40%) |
Aug 25, 2003 | 14.26 | 14.27 | 13.98 | 14.09 | 5,786,803 | -0.17(-1.16%) |
Aug 22, 2003 | 14.36 | 14.40 | 14.17 | 14.25 | 9,979,307 | +0.18(+1.27%) |
Aug 21, 2003 | 14.09 | 14.18 | 13.99 | 14.07 | 9,485,437 | -0.01(-0.10%) |
Aug 20, 2003 | 14.09 | 14.11 | 13.76 | 14.09 | 6,067,943 | +0.00(+0.00%) |
Aug 19, 2003 | 14.00 | 14.13 | 13.90 | 14.09 | 7,352,520 | +0.07(+0.51%) |
Aug 18, 2003 | 14.08 | 14.16 | 13.97 | 14.01 | 6,336,198 | -0.02(-0.14%) |
Aug 15, 2003 | 13.88 | 14.06 | 13.76 | 14.03 | 3,012,417 | +0.19(+1.34%) |
Aug 14, 2003 | 14.01 | 14.03 | 13.78 | 13.85 | 5,695,432 | -0.17(-1.18%) |
Aug 13, 2003 | 13.94 | 14.17 | 13.86 | 14.01 | 9,539,791 | +0.11(+0.76%) |
Aug 12, 2003 | 13.63 | 13.91 | 13.57 | 13.91 | 7,286,218 | +0.29(+2.13%) |
Aug 11, 2003 | 13.64 | 13.74 | 13.48 | 13.62 | 9,422,649 | -0.01(-0.08%) |
Aug 08, 2003 | 13.26 | 13.72 | 13.22 | 13.63 | 14,892,467 | +0.40(+3.03%) |
Aug 07, 2003 | 12.49 | 13.26 | 12.45 | 13.23 | 32,009,924 | +1.65(+14.28%) |
Aug 06, 2003 | 11.47 | 11.81 | 11.27 | 11.58 | 11,547,601 | +0.14(+1.24%) |
Aug 05, 2003 | 11.95 | 11.95 | 11.42 | 11.43 | 11,440,299 | -0.52(-4.36%) |
Aug 04, 2003 | 12.15 | 12.24 | 11.73 | 11.95 | 10,837,956 | -0.24(-1.96%) |
Aug 01, 2003 | 12.16 | 12.35 | 12.03 | 12.19 | 10,186,414 | -0.23(-1.83%) |
Jul 31, 2003 | 12.24 | 12.62 | 12.08 | 12.42 | 9,784,383 | +0.34(+2.83%) |
Jul 30, 2003 | 12.38 | 12.39 | 12.07 | 12.08 | 8,223,352 | -0.21(-1.71%) |
Jul 29, 2003 | 12.44 | 12.51 | 12.22 | 12.29 | 6,298,713 | -0.13(-1.03%) |
Jul 28, 2003 | 12.26 | 12.57 | 12.20 | 12.42 | 5,096,369 | +0.16(+1.35%) |
Jul 25, 2003 | 11.99 | 12.25 | 11.77 | 12.25 | 9,459,666 | +0.27(+2.26%) |
Jul 24, 2003 | 12.14 | 12.21 | 11.98 | 11.98 | 7,813,356 | -0.22(-1.84%) |
Jul 23, 2003 | 12.39 | 12.42 | 12.05 | 12.21 | 6,013,121 | -0.10(-0.83%) |
Jul 22, 2003 | 12.60 | 12.63 | 12.03 | 12.31 | 7,971,263 | +0.04(+0.33%) |
Jul 21, 2003 | 12.64 | 12.64 | 12.19 | 12.27 | 6,357,752 | -0.37(-2.93%) |
Jul 18, 2003 | 12.88 | 12.88 | 12.45 | 12.64 | 5,823,117 | -0.03(-0.27%) |
Jul 17, 2003 | 12.77 | 12.83 | 12.61 | 12.67 | 8,750,490 | -0.21(-1.63%) |
Jul 16, 2003 | 12.88 | 12.94 | 12.74 | 12.88 | 5,448,498 | +0.07(+0.53%) |
Jul 15, 2003 | 13.09 | 13.09 | 12.52 | 12.82 | 6,997,580 | -0.14(-1.08%) |
Jul 14, 2003 | 13.03 | 13.33 | 12.88 | 12.96 | 7,425,616 | +0.04(+0.29%) |
Jul 11, 2003 | 12.90 | 13.00 | 12.72 | 12.92 | 4,583,523 | +0.04(+0.29%) |
Jul 10, 2003 | 12.95 | 12.95 | 12.68 | 12.88 | 7,734,636 | -0.07(-0.51%) |
Jul 09, 2003 | 13.47 | 13.47 | 12.84 | 12.95 | 8,623,040 | -0.52(-3.85%) |
Jul 08, 2003 | 12.86 | 13.49 | 12.86 | 13.47 | 7,056,151 | +0.50(+3.89%) |
Jul 07, 2003 | 12.75 | 12.96 | 12.71 | 12.96 | 6,011,481 | +0.32(+2.52%) |
Jul 03, 2003 | 12.52 | 12.79 | 12.52 | 12.64 | 3,549,161 | -0.05(-0.40%) |
Jul 02, 2003 | 12.52 | 12.75 | 12.49 | 12.69 | 5,971,184 | +0.20(+1.64%) |
Jul 01, 2003 | 12.50 | 12.50 | 12.12 | 12.49 | 7,270,521 | -0.01(-0.07%) |
Jun 30, 2003 | 12.40 | 12.58 | 12.33 | 12.50 | 4,877,080 | +0.12(+0.97%) |
Jun 27, 2003 | 12.43 | 12.58 | 12.27 | 12.38 | 5,678,798 | +0.01(+0.11%) |
Jun 26, 2003 | 12.19 | 12.41 | 12.06 | 12.36 | 4,865,132 | +0.23(+1.92%) |
Jun 25, 2003 | 12.05 | 12.43 | 12.05 | 12.13 | 6,825,850 | +0.01(+0.09%) |
Jun 24, 2003 | 12.22 | 12.48 | 11.93 | 12.12 | 8,344,945 | -0.11(-0.86%) |
Jun 23, 2003 | 12.45 | 12.49 | 12.11 | 12.22 | 6,498,322 | -0.31(-2.47%) |
Jun 20, 2003 | 12.46 | 12.56 | 12.33 | 12.53 | 6,714,566 | +0.13(+1.03%) |
Jun 19, 2003 | 12.44 | 12.79 | 12.36 | 12.41 | 7,428,428 | -0.01(-0.11%) |
Jun 18, 2003 | 12.57 | 12.66 | 12.27 | 12.42 | 13,223,665 | -0.15(-1.18%) |
Jun 17, 2003 | 12.59 | 12.66 | 12.41 | 12.57 | 11,349,866 | +0.05(+0.41%) |
Jun 16, 2003 | 12.30 | 12.69 | 12.21 | 12.52 | 16,819,684 | +0.63(+5.34%) |
Jun 13, 2003 | 12.04 | 12.09 | 11.81 | 11.88 | 6,292,387 | -0.19(-1.58%) |
Jun 12, 2003 | 12.32 | 12.35 | 12.03 | 12.07 | 6,553,379 | -0.14(-1.14%) |
Jun 11, 2003 | 12.03 | 12.23 | 11.93 | 12.21 | 7,043,500 | +0.18(+1.51%) |
Jun 10, 2003 | 11.75 | 12.03 | 11.74 | 12.03 | 6,581,258 | +0.29(+2.45%) |
Jun 09, 2003 | 11.75 | 11.92 | 11.61 | 11.74 | 6,807,108 | -0.17(-1.43%) |
Jun 06, 2003 | 12.32 | 12.49 | 11.78 | 11.91 | 12,777,824 | -0.26(-2.17%) |
Jun 05, 2003 | 11.52 | 12.51 | 11.52 | 12.18 | 29,673,884 | +0.66(+5.76%) |
Jun 04, 2003 | 11.21 | 11.52 | 11.14 | 11.52 | 9,919,331 | +0.36(+3.24%) |
Jun 03, 2003 | 11.35 | 11.41 | 10.98 | 11.15 | 9,957,753 | -0.22(-1.93%) |
Jun 02, 2003 | 11.04 | 11.54 | 11.04 | 11.37 | 12,444,907 | +0.36(+3.28%) |
May 30, 2003 | 10.81 | 11.03 | 10.71 | 11.01 | 8,577,354 | +0.37(+3.48%) |
May 29, 2003 | 10.76 | 10.88 | 10.55 | 10.64 | 9,938,073 | -0.06(-0.53%) |
May 28, 2003 | 10.57 | 10.76 | 10.54 | 10.70 | 13,800,706 | +0.36(+3.52%) |
May 27, 2003 | 10.05 | 10.35 | 9.968 | 10.34 | 7,464,273 | +0.26(+2.57%) |
May 23, 2003 | 10.16 | 10.16 | 9.988 | 10.08 | 4,694,807 | -0.08(-0.81%) |
May 22, 2003 | 9.985 | 10.23 | 9.914 | 10.16 | 6,209,919 | +0.29(+2.91%) |
May 21, 2003 | 9.834 | 9.911 | 9.678 | 9.871 | 5,288,482 | +0.04(+0.38%) |
May 20, 2003 | 9.826 | 10.12 | 9.621 | 9.834 | 10,461,463 | +0.14(+1.41%) |
May 19, 2003 | 10.12 | 10.33 | 9.678 | 9.698 | 14,112,537 | -0.74(-7.09%) |
May 16, 2003 | 10.56 | 10.62 | 10.35 | 10.44 | 8,974,231 | -0.12(-1.13%) |
May 15, 2003 | 10.47 | 10.56 | 10.31 | 10.56 | 8,727,062 | +0.09(+0.82%) |
May 14, 2003 | 10.65 | 10.72 | 10.35 | 10.47 | 10,316,207 | -0.10(-0.92%) |
May 13, 2003 | 10.67 | 10.79 | 10.50 | 10.57 | 10,122,923 | -0.10(-0.93%) |
May 12, 2003 | 10.12 | 10.80 | 10.10 | 10.67 | 13,179,620 | +0.47(+4.57%) |
May 09, 2003 | 9.894 | 10.21 | 10.07 | 10.20 | 6,172,668 | +0.13(+1.27%) |
May 08, 2003 | 9.894 | 10.19 | 9.894 | 10.07 | 5,411,715 | -0.02(-0.22%) |
May 07, 2003 | 10.03 | 10.21 | 9.934 | 10.10 | 6,346,506 | +0.02(+0.23%) |
May 06, 2003 | 9.917 | 10.23 | 9.908 | 10.07 | 7,725,734 | +0.18(+1.84%) |
May 05, 2003 | 10.06 | 10.06 | 9.732 | 9.891 | 6,320,267 | +0.15(+1.52%) |
May 02, 2003 | 9.476 | 9.811 | 9.476 | 9.743 | 7,509,256 | +0.14(+1.42%) |
May 01, 2003 | 9.840 | 9.840 | 9.476 | 9.607 | 8,057,010 | -0.23(-2.37%) |
Apr 30, 2003 | 9.766 | 9.891 | 9.686 | 9.840 | 8,901,134 | +0.05(+0.52%) |
Apr 29, 2003 | 9.675 | 9.959 | 9.675 | 9.789 | 11,060,526 | +0.18(+1.93%) |
Apr 28, 2003 | 9.393 | 9.749 | 9.385 | 9.604 | 9,147,601 | +0.27(+2.90%) |
Apr 25, 2003 | 9.518 | 9.553 | 9.254 | 9.333 | 7,483,953 | -0.30(-3.16%) |
Apr 24, 2003 | 9.533 | 9.646 | 9.487 | 9.638 | 9,318,862 | +0.08(+0.80%) |
Apr 23, 2003 | 9.658 | 9.803 | 9.518 | 9.561 | 13,645,376 | -0.10(-1.00%) |
Apr 22, 2003 | 9.220 | 9.737 | 9.157 | 9.658 | 13,005,313 | +0.54(+5.96%) |
Apr 21, 2003 | 9.231 | 9.299 | 9.094 | 9.114 | 4,821,086 | -0.09(-0.96%) |
Apr 17, 2003 | 8.835 | 9.248 | 8.796 | 9.203 | 10,038,112 | +0.44(+5.03%) |
Apr 16, 2003 | 8.978 | 9.092 | 8.736 | 8.761 | 7,171,887 | -0.20(-2.28%) |
Apr 15, 2003 | 8.779 | 9.043 | 8.736 | 8.966 | 8,017,885 | +0.15(+1.71%) |
Apr 14, 2003 | 8.537 | 8.858 | 8.497 | 8.816 | 11,081,377 | +0.26(+3.06%) |
Apr 11, 2003 | 8.679 | 8.807 | 8.545 | 8.554 | 6,711,052 | -0.03(-0.40%) |
Apr 10, 2003 | 8.420 | 8.628 | 8.337 | 8.588 | 7,549,552 | +0.17(+2.03%) |
Apr 09, 2003 | 8.551 | 8.639 | 8.406 | 8.417 | 6,399,220 | -0.11(-1.33%) |
Apr 08, 2003 | 8.454 | 8.648 | 8.340 | 8.531 | 7,699,259 | +0.08(+0.91%) |
Apr 07, 2003 | 8.807 | 8.807 | 8.429 | 8.454 | 8,981,025 | +0.04(+0.47%) |
Apr 04, 2003 | 8.494 | 8.534 | 8.266 | 8.414 | 5,637,564 | -0.03(-0.40%) |
Apr 03, 2003 | 8.320 | 8.534 | 8.190 | 8.448 | 11,433,036 | +0.29(+3.56%) |
Apr 02, 2003 | 7.783 | 8.263 | 7.783 | 8.158 | 13,052,404 | +0.38(+4.83%) |