Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 33.86 | 34.31 | 33.25 | 33.34 | 2,499,464 | -0.52(-1.53%) |
Mar 30, 2004 | 33.15 | 33.92 | 32.82 | 33.86 | 1,911,848 | +0.82(+2.49%) |
Mar 29, 2004 | 32.55 | 33.35 | 32.31 | 33.04 | 2,543,281 | +0.65(+2.02%) |
Mar 26, 2004 | 31.31 | 32.56 | 31.20 | 32.39 | 3,181,197 | +1.21(+3.87%) |
Mar 25, 2004 | 30.89 | 31.46 | 30.55 | 31.18 | 5,367,572 | +0.34(+1.10%) |
Mar 24, 2004 | 31.93 | 32.03 | 30.61 | 30.84 | 3,983,091 | -0.93(-2.93%) |
Mar 23, 2004 | 32.21 | 32.46 | 31.76 | 31.77 | 2,894,040 | +0.09(+0.28%) |
Mar 22, 2004 | 32.52 | 32.92 | 31.57 | 31.68 | 3,574,096 | -0.90(-2.77%) |
Mar 19, 2004 | 31.23 | 33.17 | 31.23 | 32.58 | 6,491,274 | +1.86(+6.06%) |
Mar 18, 2004 | 31.04 | 31.09 | 30.37 | 30.72 | 3,141,851 | -0.33(-1.07%) |
Mar 17, 2004 | 30.40 | 31.28 | 30.06 | 31.05 | 4,136,450 | +0.79(+2.60%) |
Mar 16, 2004 | 30.75 | 31.09 | 30.00 | 30.27 | 3,970,572 | -0.16(-0.53%) |
Mar 15, 2004 | 31.28 | 31.30 | 30.30 | 30.43 | 3,284,927 | -0.67(-2.16%) |
Mar 12, 2004 | 31.43 | 31.88 | 30.55 | 31.10 | 4,553,829 | -0.21(-0.69%) |
Mar 11, 2004 | 31.31 | 32.32 | 31.00 | 31.31 | 4,070,725 | -0.01(-0.03%) |
Mar 10, 2004 | 32.33 | 32.79 | 30.93 | 31.32 | 5,333,480 | -0.88(-2.72%) |
Mar 09, 2004 | 32.83 | 32.94 | 32.09 | 32.20 | 4,173,337 | -0.64(-1.96%) |
Mar 08, 2004 | 34.00 | 34.26 | 32.74 | 32.84 | 3,818,666 | -1.15(-3.39%) |
Mar 05, 2004 | 34.09 | 34.44 | 33.64 | 34.00 | 6,775,749 | -0.56(-1.63%) |
Mar 04, 2004 | 34.85 | 35.14 | 34.53 | 34.56 | 7,044,016 | -0.13(-0.39%) |
Mar 03, 2004 | 34.89 | 34.98 | 33.69 | 34.69 | 5,711,512 | -0.68(-1.92%) |
Mar 02, 2004 | 35.03 | 35.92 | 34.72 | 35.37 | 6,321,149 | +0.34(+0.97%) |
Mar 01, 2004 | 33.17 | 35.18 | 33.17 | 35.03 | 4,969,754 | +2.16(+6.56%) |
Feb 27, 2004 | 31.89 | 33.18 | 31.63 | 32.88 | 3,139,839 | +1.01(+3.17%) |
Feb 26, 2004 | 30.83 | 32.06 | 30.70 | 31.87 | 2,204,929 | +1.03(+3.34%) |
Feb 25, 2004 | 31.09 | 31.09 | 30.40 | 30.84 | 2,574,579 | -0.43(-1.37%) |
Feb 24, 2004 | 31.10 | 31.96 | 31.03 | 31.27 | 1,952,982 | +0.13(+0.40%) |
Feb 23, 2004 | 31.36 | 31.68 | 31.10 | 31.14 | 1,939,122 | -0.21(-0.68%) |
Feb 20, 2004 | 31.95 | 31.95 | 31.20 | 31.36 | 2,934,727 | -0.59(-1.85%) |
Feb 19, 2004 | 32.57 | 32.58 | 31.86 | 31.95 | 1,837,516 | -0.20(-0.61%) |
Feb 18, 2004 | 32.47 | 32.94 | 32.14 | 32.14 | 2,250,199 | -0.43(-1.32%) |
Feb 17, 2004 | 32.39 | 32.65 | 32.04 | 32.57 | 1,760,277 | +0.59(+1.85%) |
Feb 13, 2004 | 32.45 | 32.72 | 31.95 | 31.98 | 3,174,714 | -0.30(-0.94%) |
Feb 12, 2004 | 31.71 | 32.47 | 31.66 | 32.29 | 2,443,128 | +0.40(+1.26%) |
Feb 11, 2004 | 30.42 | 31.98 | 30.19 | 31.88 | 3,986,668 | +1.57(+5.16%) |
Feb 10, 2004 | 29.99 | 30.50 | 29.98 | 30.32 | 1,305,453 | +0.31(+1.04%) |
Feb 09, 2004 | 30.37 | 30.65 | 29.91 | 30.01 | 1,888,710 | +0.04(+0.15%) |
Feb 06, 2004 | 29.03 | 29.98 | 28.95 | 29.96 | 2,945,569 | +1.45(+5.08%) |
Feb 05, 2004 | 28.40 | 29.08 | 28.14 | 28.51 | 3,926,755 | +0.36(+1.27%) |
Feb 04, 2004 | 29.14 | 29.14 | 28.09 | 28.15 | 3,741,763 | -1.14(-3.88%) |
Feb 03, 2004 | 29.33 | 29.71 | 29.00 | 29.29 | 5,045,428 | -0.03(-0.09%) |
Feb 02, 2004 | 30.64 | 31.28 | 29.24 | 29.32 | 4,501,629 | -1.15(-3.76%) |
Jan 30, 2004 | 30.19 | 30.51 | 28.90 | 30.46 | 4,714,454 | +1.20(+4.10%) |
Jan 29, 2004 | 30.00 | 30.11 | 28.29 | 29.26 | 6,413,253 | -0.51(-1.71%) |
Jan 28, 2004 | 31.39 | 31.46 | 29.46 | 29.77 | 3,720,860 | -1.62(-5.16%) |
Jan 27, 2004 | 31.59 | 32.07 | 31.23 | 31.39 | 1,455,794 | -0.19(-0.59%) |
Jan 26, 2004 | 31.11 | 31.80 | 31.11 | 31.58 | 1,939,680 | -0.30(-0.95%) |
Jan 23, 2004 | 33.01 | 33.06 | 31.65 | 31.88 | 2,127,244 | -0.89(-2.73%) |
Jan 22, 2004 | 33.24 | 33.45 | 32.70 | 32.78 | 2,627,561 | +0.02(+0.05%) |
Jan 21, 2004 | 32.39 | 33.91 | 31.98 | 32.76 | 4,852,052 | +1.32(+4.21%) |
Jan 20, 2004 | 30.06 | 31.76 | 29.69 | 31.44 | 3,140,286 | +1.32(+4.40%) |
Jan 16, 2004 | 30.46 | 30.56 | 29.86 | 30.11 | 2,620,408 | -0.30(-0.97%) |
Jan 15, 2004 | 30.74 | 31.09 | 29.85 | 30.41 | 2,735,539 | -0.16(-0.53%) |
Jan 14, 2004 | 30.89 | 31.13 | 30.25 | 30.57 | 3,142,745 | -0.53(-1.70%) |
Jan 13, 2004 | 31.26 | 31.50 | 30.78 | 31.10 | 3,195,393 | -0.04(-0.11%) |
Jan 12, 2004 | 31.31 | 31.45 | 31.03 | 31.13 | 2,599,170 | -0.25(-0.80%) |
Jan 09, 2004 | 31.31 | 31.98 | 30.86 | 31.38 | 2,585,198 | -0.57(-1.79%) |
Jan 08, 2004 | 31.80 | 32.52 | 31.32 | 31.96 | 3,245,805 | +0.20(+0.62%) |
Jan 07, 2004 | 31.80 | 32.06 | 31.13 | 31.76 | 4,418,354 | -0.72(-2.20%) |
Jan 06, 2004 | 33.06 | 33.31 | 32.23 | 32.48 | 2,977,426 | -0.61(-1.84%) |
Jan 05, 2004 | 32.12 | 33.12 | 31.91 | 33.08 | 2,853,576 | +1.31(+4.11%) |
Jan 02, 2004 | 31.74 | 32.65 | 31.58 | 31.78 | 2,650,923 | +0.45(+1.43%) |
Dec 31, 2003 | 31.58 | 31.63 | 30.97 | 31.33 | 3,130,673 | -0.43(-1.35%) |
Dec 30, 2003 | 32.96 | 32.99 | 31.53 | 31.76 | 3,308,288 | -1.19(-3.61%) |
Dec 29, 2003 | 31.38 | 33.15 | 31.38 | 32.95 | 3,253,294 | +0.99(+3.11%) |
Dec 26, 2003 | 31.66 | 32.15 | 31.09 | 31.96 | 1,827,344 | +1.11(+3.60%) |
Dec 24, 2003 | 30.69 | 31.05 | 30.53 | 30.85 | 1,049,482 | +0.19(+0.61%) |
Dec 23, 2003 | 31.21 | 31.26 | 30.07 | 30.66 | 3,591,645 | -0.12(-0.38%) |
Dec 22, 2003 | 29.91 | 31.31 | 29.90 | 30.78 | 3,739,751 | +0.97(+3.24%) |
Dec 19, 2003 | 29.79 | 29.93 | 29.08 | 29.81 | 3,858,794 | +0.14(+0.48%) |
Dec 18, 2003 | 28.67 | 29.88 | 28.57 | 29.67 | 3,360,712 | +1.22(+4.28%) |
Dec 17, 2003 | 27.47 | 28.52 | 27.33 | 28.45 | 2,572,231 | +0.98(+3.58%) |
Dec 16, 2003 | 27.96 | 27.96 | 27.33 | 27.47 | 4,415,225 | -0.49(-1.76%) |
Dec 15, 2003 | 27.95 | 28.34 | 27.78 | 27.96 | 4,459,489 | +0.74(+2.73%) |
Dec 12, 2003 | 26.87 | 27.46 | 26.58 | 27.21 | 6,280,685 | +0.34(+1.27%) |
Dec 11, 2003 | 25.32 | 26.91 | 25.15 | 26.87 | 5,205,717 | +1.62(+6.41%) |
Dec 10, 2003 | 25.50 | 25.53 | 24.93 | 25.26 | 4,507,777 | -0.19(-0.74%) |
Dec 09, 2003 | 25.00 | 25.68 | 24.96 | 25.44 | 3,121,508 | +0.47(+1.90%) |
Dec 08, 2003 | 23.84 | 24.99 | 23.84 | 24.97 | 2,782,150 | +1.59(+6.81%) |
Dec 05, 2003 | 23.22 | 23.96 | 23.21 | 23.38 | 1,723,949 | +0.00(+0.00%) |
Dec 04, 2003 | 22.93 | 23.41 | 22.84 | 23.38 | 3,581,809 | +0.34(+1.48%) |
Dec 03, 2003 | 23.26 | 23.35 | 22.81 | 23.04 | 3,357,694 | -0.21(-0.92%) |
Dec 02, 2003 | 23.14 | 23.34 | 22.82 | 23.25 | 3,561,577 | +0.11(+0.46%) |
Dec 01, 2003 | 22.23 | 23.48 | 22.14 | 23.14 | 3,906,076 | +0.91(+4.10%) |
Nov 28, 2003 | 21.99 | 22.33 | 21.93 | 22.23 | 624,949 | +0.22(+1.02%) |
Nov 26, 2003 | 21.47 | 22.01 | 21.47 | 22.01 | 4,669,519 | +0.57(+2.67%) |
Nov 25, 2003 | 20.84 | 21.60 | 20.80 | 21.44 | 5,215,330 | +0.68(+3.28%) |
Nov 24, 2003 | 20.59 | 20.98 | 20.46 | 20.76 | 1,642,575 | +0.27(+1.31%) |
Nov 21, 2003 | 20.18 | 20.52 | 20.16 | 20.49 | 1,022,655 | +0.30(+1.51%) |
Nov 20, 2003 | 20.22 | 20.40 | 20.22 | 20.18 | 1,017,960 | -0.07(-0.35%) |
Nov 19, 2003 | 20.22 | 20.25 | 20.15 | 20.25 | 974,143 | -0.05(-0.26%) |
Nov 18, 2003 | 20.51 | 20.59 | 20.16 | 20.31 | 1,300,088 | -0.13(-0.61%) |
Nov 17, 2003 | 20.50 | 20.71 | 20.28 | 20.43 | 2,489,404 | -0.38(-1.85%) |
Nov 14, 2003 | 21.12 | 21.78 | 20.68 | 20.82 | 3,244,128 | -0.31(-1.48%) |
Nov 13, 2003 | 20.80 | 21.16 | 20.67 | 21.13 | 2,078,732 | +0.29(+1.37%) |
Nov 12, 2003 | 21.16 | 21.43 | 20.66 | 20.84 | 4,175,685 | -0.36(-1.69%) |
Nov 11, 2003 | 21.01 | 21.55 | 21.18 | 21.20 | 2,971,614 | +0.20(+0.94%) |
Nov 10, 2003 | 21.76 | 21.76 | 21.01 | 21.01 | 2,542,722 | -0.82(-3.77%) |
Nov 07, 2003 | 21.94 | 22.01 | 21.63 | 21.83 | 1,865,236 | +0.00(+0.00%) |
Nov 06, 2003 | 21.48 | 21.91 | 21.43 | 21.83 | 1,715,007 | +0.35(+1.62%) |
Nov 05, 2003 | 21.26 | 21.62 | 21.43 | 21.48 | 2,543,616 | -0.10(-0.46%) |
Nov 04, 2003 | 21.26 | 21.62 | 21.03 | 21.58 | 1,777,044 | +0.27(+1.26%) |
Nov 03, 2003 | 21.16 | 21.38 | 20.99 | 21.31 | 1,916,906 | +0.15(+0.72%) |
Oct 31, 2003 | 21.02 | 21.60 | 20.76 | 21.16 | 4,189,992 | +0.19(+0.90%) |
Oct 30, 2003 | 19.93 | 21.21 | 19.80 | 20.97 | 4,594,404 | +1.51(+7.77%) |
Oct 29, 2003 | 19.50 | 20.02 | 18.79 | 19.46 | 3,776,079 | -0.25(-1.27%) |
Oct 28, 2003 | 18.64 | 19.82 | 18.74 | 19.71 | 4,599,658 | +1.06(+5.71%) |
Oct 27, 2003 | 18.04 | 18.74 | 17.99 | 18.64 | 1,219,272 | +0.72(+3.99%) |
Oct 24, 2003 | 17.91 | 18.06 | 17.71 | 17.93 | 776,185 | +0.02(+0.10%) |
Oct 23, 2003 | 18.14 | 18.17 | 17.59 | 17.91 | 1,481,838 | -0.23(-1.28%) |
Oct 22, 2003 | 18.46 | 18.52 | 18.05 | 18.14 | 1,047,805 | -0.51(-2.73%) |
Oct 21, 2003 | 18.26 | 18.74 | 18.26 | 18.65 | 1,336,639 | +0.30(+1.66%) |
Oct 20, 2003 | 18.04 | 18.42 | 17.98 | 18.35 | 1,050,600 | +0.31(+1.74%) |
Oct 17, 2003 | 18.29 | 18.33 | 18.06 | 18.04 | 783,339 | -0.24(-1.32%) |
Oct 16, 2003 | 18.15 | 18.48 | 18.05 | 18.28 | 1,392,081 | -0.03(-0.15%) |
Oct 15, 2003 | 18.48 | 19.05 | 18.28 | 18.30 | 3,067,631 | -0.18(-0.97%) |
Oct 14, 2003 | 17.74 | 18.70 | 17.73 | 18.48 | 2,287,645 | +0.80(+4.50%) |
Oct 13, 2003 | 17.45 | 17.80 | 17.45 | 17.69 | 751,594 | +0.23(+1.33%) |
Oct 10, 2003 | 17.53 | 17.92 | 17.45 | 17.45 | 1,274,491 | -0.13(-0.76%) |
Oct 09, 2003 | 17.45 | 17.66 | 17.41 | 17.59 | 729,797 | +0.24(+1.39%) |
Oct 08, 2003 | 17.49 | 17.66 | 17.19 | 17.35 | 1,096,428 | -0.02(-0.10%) |
Oct 07, 2003 | 17.37 | 17.47 | 17.11 | 17.36 | 1,480,497 | -0.01(-0.05%) |
Oct 06, 2003 | 17.45 | 17.57 | 17.33 | 17.37 | 878,573 | -0.16(-0.92%) |
Oct 03, 2003 | 17.67 | 17.68 | 17.47 | 17.53 | 1,529,791 | +0.26(+1.50%) |
Oct 02, 2003 | 16.63 | 17.58 | 16.62 | 17.28 | 2,698,429 | +0.47(+2.82%) |
Oct 01, 2003 | 16.67 | 17.25 | 16.67 | 16.80 | 2,352,364 | +0.36(+2.18%) |
Sep 30, 2003 | 16.69 | 16.69 | 16.11 | 16.44 | 1,659,901 | -0.34(-2.03%) |
Sep 29, 2003 | 16.88 | 16.88 | 16.53 | 16.78 | 1,173,555 | -0.04(-0.27%) |
Sep 26, 2003 | 16.89 | 17.08 | 16.59 | 16.83 | 1,967,848 | -0.05(-0.32%) |
Sep 25, 2003 | 17.89 | 17.89 | 16.85 | 16.88 | 2,641,757 | -1.02(-5.70%) |
Sep 24, 2003 | 17.61 | 17.94 | 17.45 | 17.90 | 3,461,983 | +0.41(+2.35%) |
Sep 23, 2003 | 17.07 | 17.62 | 16.94 | 17.49 | 1,155,447 | +0.43(+2.52%) |
Sep 22, 2003 | 17.53 | 17.37 | 17.02 | 17.06 | 887,292 | -0.47(-2.70%) |
Sep 19, 2003 | 17.11 | 17.65 | 17.05 | 17.53 | 1,988,751 | +0.30(+1.71%) |
Sep 18, 2003 | 17.13 | 17.40 | 17.05 | 17.24 | 1,109,506 | +0.19(+1.10%) |
Sep 17, 2003 | 17.43 | 17.44 | 17.05 | 17.05 | 881,144 | -0.50(-2.85%) |
Sep 16, 2003 | 17.19 | 17.20 | 17.11 | 17.55 | 1,025,114 | +0.38(+2.19%) |
Sep 15, 2003 | 17.46 | 17.46 | 17.00 | 17.18 | 1,427,738 | -0.29(-1.64%) |
Sep 12, 2003 | 16.91 | 17.76 | 16.76 | 17.46 | 2,721,231 | +0.95(+5.74%) |
Sep 11, 2003 | 16.52 | 16.65 | 16.28 | 16.51 | 1,115,319 | +0.08(+0.49%) |
Sep 10, 2003 | 16.86 | 16.91 | 16.41 | 16.43 | 1,500,505 | -0.44(-2.60%) |
Sep 09, 2003 | 16.84 | 17.02 | 16.61 | 16.87 | 1,203,959 | +0.02(+0.11%) |
Sep 08, 2003 | 16.53 | 17.09 | 16.45 | 16.85 | 1,326,132 | +0.38(+2.34%) |
Sep 05, 2003 | 16.60 | 17.03 | 16.43 | 16.47 | 1,678,903 | -0.18(-1.07%) |
Sep 04, 2003 | 16.41 | 16.68 | 16.28 | 16.65 | 1,049,817 | +0.22(+1.36%) |
Sep 03, 2003 | 16.43 | 16.65 | 16.26 | 16.43 | 1,355,529 | -0.04(-0.22%) |
Sep 02, 2003 | 16.38 | 16.62 | 16.00 | 16.46 | 1,386,268 | -0.01(-0.05%) |
Aug 29, 2003 | 16.10 | 16.55 | 16.07 | 16.47 | 1,208,653 | +0.36(+2.22%) |
Aug 28, 2003 | 15.97 | 16.19 | 15.89 | 16.11 | 2,841,840 | +0.16(+1.01%) |
Aug 27, 2003 | 15.57 | 16.05 | 15.55 | 15.95 | 4,497,493 | +0.36(+2.30%) |
Aug 26, 2003 | 15.44 | 15.66 | 15.18 | 15.59 | 4,202,623 | +0.06(+0.40%) |
Aug 25, 2003 | 15.29 | 15.55 | 15.12 | 15.53 | 819,331 | +0.19(+1.22%) |
Aug 22, 2003 | 15.78 | 15.85 | 15.09 | 15.34 | 889,863 | -0.32(-2.06%) |
Aug 21, 2003 | 15.88 | 16.00 | 15.65 | 15.66 | 1,601,552 | +0.10(+0.63%) |
Aug 20, 2003 | 15.39 | 15.57 | 15.32 | 15.57 | 631,656 | +0.18(+1.16%) |
Aug 19, 2003 | 15.34 | 15.52 | 15.26 | 15.39 | 1,444,952 | +0.06(+0.41%) |
Aug 18, 2003 | 15.21 | 15.46 | 15.20 | 15.32 | 881,144 | +0.25(+1.66%) |
Aug 15, 2003 | 15.63 | 15.63 | 15.07 | 15.07 | 1,515,595 | -0.33(-2.15%) |
Aug 14, 2003 | 14.99 | 15.45 | 14.96 | 15.41 | 1,174,673 | +0.45(+2.99%) |
Aug 13, 2003 | 15.31 | 15.33 | 14.90 | 14.96 | 1,690,081 | -0.34(-2.22%) |
Aug 12, 2003 | 14.96 | 15.34 | 14.90 | 15.30 | 1,849,364 | +0.43(+2.89%) |
Aug 11, 2003 | 14.66 | 14.89 | 14.66 | 14.87 | 1,051,158 | +0.22(+1.53%) |
Aug 08, 2003 | 14.36 | 14.68 | 14.34 | 14.65 | 1,291,704 | +0.38(+2.70%) |
Aug 07, 2003 | 13.97 | 14.46 | 13.97 | 14.26 | 1,722,161 | +0.29(+2.05%) |
Aug 06, 2003 | 14.53 | 14.55 | 13.89 | 13.97 | 2,812,889 | -0.55(-3.76%) |
Aug 05, 2003 | 15.01 | 15.01 | 14.44 | 14.52 | 2,213,313 | -0.07(-0.49%) |
Aug 04, 2003 | 14.36 | 14.75 | 14.10 | 14.59 | 3,041,363 | +0.65(+4.68%) |
Aug 01, 2003 | 14.00 | 14.31 | 13.80 | 13.94 | 2,324,196 | -0.16(-1.14%) |
Jul 31, 2003 | 13.79 | 14.18 | 13.79 | 14.10 | 1,437,351 | +0.32(+2.34%) |
Jul 30, 2003 | 13.78 | 13.90 | 13.68 | 13.78 | 801,894 | +0.01(+0.06%) |
Jul 29, 2003 | 13.83 | 13.91 | 13.51 | 13.77 | 801,894 | +0.03(+0.20%) |
Jul 28, 2003 | 13.76 | 13.81 | 13.64 | 13.74 | 1,508,553 | -0.06(-0.45%) |
Jul 25, 2003 | 13.78 | 14.05 | 13.64 | 13.80 | 2,192,746 | -0.22(-1.59%) |
Jul 24, 2003 | 14.20 | 14.28 | 13.92 | 14.03 | 1,445,734 | -0.15(-1.07%) |
Jul 23, 2003 | 14.59 | 14.60 | 13.93 | 14.18 | 1,215,248 | -0.39(-2.70%) |
Jul 22, 2003 | 14.05 | 14.63 | 13.88 | 14.57 | 945,528 | +0.47(+3.30%) |
Jul 21, 2003 | 14.99 | 14.99 | 13.88 | 14.11 | 1,474,126 | -0.72(-4.83%) |
Jul 18, 2003 | 14.27 | 14.82 | 14.16 | 14.82 | 1,024,220 | +0.55(+3.89%) |
Jul 17, 2003 | 14.25 | 14.34 | 14.04 | 14.27 | 1,297,629 | -0.05(-0.37%) |
Jul 16, 2003 | 14.02 | 14.38 | 13.99 | 14.32 | 2,335,933 | +0.26(+1.85%) |
Jul 15, 2003 | 14.36 | 14.44 | 13.83 | 14.06 | 1,051,158 | -0.22(-1.57%) |
Jul 14, 2003 | 14.32 | 14.65 | 14.18 | 14.29 | 1,069,043 | +0.19(+1.33%) |
Jul 11, 2003 | 14.05 | 14.27 | 13.78 | 14.10 | 987,110 | +0.03(+0.19%) |
Jul 10, 2003 | 14.48 | 14.50 | 14.07 | 14.07 | 983,309 | -0.28(-1.93%) |
Jul 09, 2003 | 14.24 | 14.53 | 14.14 | 14.35 | 1,136,445 | +0.03(+0.19%) |
Jul 08, 2003 | 13.98 | 14.49 | 13.98 | 14.32 | 958,942 | +0.19(+1.33%) |
Jul 07, 2003 | 14.10 | 14.39 | 13.91 | 14.14 | 1,624,355 | +0.17(+1.22%) |
Jul 03, 2003 | 14.30 | 14.31 | 13.92 | 13.97 | 588,622 | -0.42(-2.92%) |
Jul 02, 2003 | 13.98 | 14.40 | 13.98 | 14.39 | 956,818 | +0.40(+2.88%) |
Jul 01, 2003 | 14.42 | 14.46 | 13.86 | 13.98 | 2,953,841 | -0.66(-4.52%) |
Jun 30, 2003 | 14.76 | 14.92 | 14.40 | 14.65 | 1,074,744 | -0.05(-0.37%) |
Jun 27, 2003 | 15.07 | 15.09 | 14.68 | 14.70 | 617,796 | -0.33(-2.20%) |
Jun 26, 2003 | 14.71 | 15.19 | 14.63 | 15.03 | 1,093,634 | +0.33(+2.25%) |
Jun 25, 2003 | 14.89 | 15.10 | 14.69 | 14.70 | 546,370 | -0.19(-1.26%) |
Jun 24, 2003 | 14.77 | 14.99 | 14.73 | 14.89 | 800,441 | +0.12(+0.79%) |
Jun 23, 2003 | 14.85 | 14.94 | 14.74 | 14.77 | 1,560,418 | -0.30(-2.02%) |
Jun 20, 2003 | 15.61 | 15.69 | 15.07 | 15.07 | 2,283,956 | -0.41(-2.66%) |
Jun 19, 2003 | 15.58 | 16.00 | 15.45 | 15.49 | 1,612,954 | -0.07(-0.46%) |
Jun 18, 2003 | 15.91 | 15.91 | 15.46 | 15.56 | 1,840,198 | -0.40(-2.52%) |
Jun 17, 2003 | 15.30 | 15.96 | 15.25 | 15.96 | 1,426,732 | +0.72(+4.76%) |
Jun 16, 2003 | 14.94 | 15.24 | 14.87 | 15.24 | 801,111 | +0.35(+2.34%) |
Jun 13, 2003 | 15.16 | 15.17 | 14.80 | 14.89 | 742,316 | -0.18(-1.19%) |
Jun 12, 2003 | 15.07 | 15.21 | 14.95 | 15.07 | 852,976 | +0.13(+0.84%) |
Jun 11, 2003 | 14.76 | 15.02 | 14.72 | 14.94 | 1,038,304 | +0.22(+1.52%) |
Jun 10, 2003 | 14.57 | 14.74 | 14.51 | 14.72 | 560,789 | +0.23(+1.61%) |
Jun 09, 2003 | 14.61 | 14.72 | 14.46 | 14.48 | 1,403,706 | -0.13(-0.86%) |
Jun 06, 2003 | 15.05 | 15.16 | 14.49 | 14.61 | 1,515,372 | -0.08(-0.55%) |
Jun 05, 2003 | 14.60 | 14.81 | 14.54 | 14.69 | 1,163,160 | -0.04(-0.30%) |
Jun 04, 2003 | 14.29 | 14.82 | 14.21 | 14.73 | 1,251,464 | +0.42(+2.94%) |
Jun 03, 2003 | 14.68 | 14.69 | 14.20 | 14.31 | 1,663,813 | -0.43(-2.91%) |
Jun 02, 2003 | 14.22 | 14.80 | 14.18 | 14.74 | 2,021,278 | +0.65(+4.64%) |
May 30, 2003 | 14.05 | 14.18 | 13.92 | 14.09 | 1,149,970 | +0.18(+1.29%) |
May 29, 2003 | 13.84 | 14.02 | 13.80 | 13.91 | 2,368,237 | +0.13(+0.91%) |
May 28, 2003 | 14.05 | 14.09 | 13.71 | 13.79 | 1,409,183 | -0.16(-1.15%) |
May 27, 2003 | 13.64 | 13.99 | 13.64 | 13.95 | 1,238,610 | +0.24(+1.76%) |
May 23, 2003 | 13.59 | 13.83 | 13.55 | 13.71 | 1,010,583 | +0.14(+1.06%) |
May 22, 2003 | 13.60 | 13.69 | 13.54 | 13.56 | 1,570,478 | +0.02(+0.13%) |
May 21, 2003 | 13.56 | 13.67 | 13.35 | 13.54 | 1,054,847 | -0.02(-0.13%) |
May 20, 2003 | 13.56 | 13.63 | 13.33 | 13.56 | 2,233,321 | +0.04(+0.26%) |
May 19, 2003 | 13.78 | 13.78 | 13.42 | 13.53 | 2,081,079 | -0.28(-2.01%) |
May 16, 2003 | 13.27 | 13.80 | 13.27 | 13.80 | 2,257,577 | +0.31(+2.32%) |
May 15, 2003 | 12.75 | 13.55 | 12.72 | 13.49 | 2,950,488 | +0.74(+5.82%) |
May 14, 2003 | 13.06 | 13.06 | 12.48 | 12.75 | 1,793,587 | -0.06(-0.49%) |
May 13, 2003 | 12.61 | 13.16 | 12.61 | 12.81 | 1,601,776 | +0.04(+0.28%) |
May 12, 2003 | 12.79 | 12.84 | 12.48 | 12.78 | 1,922,355 | -0.02(-0.14%) |
May 09, 2003 | 12.43 | 12.85 | 12.41 | 12.79 | 1,787,104 | +0.14(+1.13%) |
May 08, 2003 | 12.51 | 12.72 | 12.27 | 12.65 | 2,025,749 | -0.02(-0.14%) |
May 07, 2003 | 12.75 | 12.93 | 12.50 | 12.67 | 1,275,608 | -0.13(-0.98%) |
May 06, 2003 | 12.52 | 12.91 | 12.52 | 12.79 | 2,481,468 | +0.13(+1.06%) |
May 05, 2003 | 12.88 | 13.03 | 12.53 | 12.66 | 3,301,358 | -0.40(-3.08%) |
May 02, 2003 | 12.44 | 13.10 | 12.35 | 13.06 | 2,389,251 | +0.63(+5.04%) |
May 01, 2003 | 12.78 | 12.78 | 12.09 | 12.44 | 2,141,104 | -0.38(-2.93%) |
Apr 30, 2003 | 12.70 | 12.92 | 12.45 | 12.81 | 2,186,933 | +0.02(+0.14%) |
Apr 29, 2003 | 12.34 | 12.85 | 12.26 | 12.79 | 3,539,669 | +0.62(+5.07%) |
Apr 28, 2003 | 12.14 | 12.53 | 12.11 | 12.18 | 2,045,869 | +0.00(+0.00%) |
Apr 25, 2003 | 12.30 | 12.35 | 12.10 | 12.18 | 3,938,380 | -0.13(-1.02%) |
Apr 24, 2003 | 12.26 | 12.36 | 12.03 | 12.30 | 3,338,468 | +0.02(+0.15%) |
Apr 23, 2003 | 12.08 | 12.33 | 11.94 | 12.28 | 4,093,528 | +0.43(+3.62%) |
Apr 22, 2003 | 11.72 | 12.00 | 11.32 | 11.85 | 4,667,395 | +0.17(+1.45%) |
Apr 21, 2003 | 11.63 | 11.78 | 11.31 | 11.68 | 5,306,318 | +0.83(+7.67%) |
Apr 17, 2003 | 10.78 | 11.06 | 10.69 | 10.85 | 1,877,420 | +0.13(+1.25%) |
Apr 16, 2003 | 10.60 | 10.80 | 10.56 | 10.72 | 2,180,562 | +0.14(+1.35%) |
Apr 15, 2003 | 10.58 | 10.77 | 10.44 | 10.57 | 2,467,607 | -0.01(-0.09%) |
Apr 14, 2003 | 10.36 | 10.78 | 10.36 | 10.58 | 2,639,186 | +0.23(+2.25%) |
Apr 11, 2003 | 10.28 | 10.45 | 10.11 | 10.35 | 2,004,735 | +0.06(+0.61%) |
Apr 10, 2003 | 10.43 | 10.55 | 10.15 | 10.29 | 2,809,983 | -0.16(-1.54%) |
Apr 09, 2003 | 10.20 | 10.50 | 10.15 | 10.45 | 5,957,312 | +0.43(+4.29%) |
Apr 08, 2003 | 9.653 | 10.11 | 9.617 | 10.02 | 2,880,179 | +0.42(+4.38%) |
Apr 07, 2003 | 9.716 | 9.760 | 9.376 | 9.599 | 2,935,621 | +0.34(+3.67%) |
Apr 04, 2003 | 9.349 | 9.376 | 9.143 | 9.259 | 1,053,506 | +0.04(+0.39%) |
Apr 03, 2003 | 9.340 | 9.394 | 9.134 | 9.224 | 1,371,961 | -0.14(-1.53%) |
Apr 02, 2003 | 9.206 | 9.429 | 9.161 | 9.367 | 1,077,762 | +0.38(+4.18%) |