Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 29.37 | 30.31 | 29.07 | 30.10 | 557,600 | +1.00(+3.44%) |
Jan 29, 2004 | 29.86 | 30.34 | 28.45 | 29.10 | 1,244,900 | -1.30(-4.28%) |
Jan 28, 2004 | 32.00 | 32.44 | 30.16 | 30.40 | 809,300 | -1.16(-3.68%) |
Jan 27, 2004 | 31.05 | 31.77 | 30.65 | 31.56 | 762,400 | +0.32(+1.02%) |
Jan 26, 2004 | 32.30 | 32.30 | 30.27 | 31.24 | 1,647,300 | -1.52(-4.64%) |
Jan 23, 2004 | 32.22 | 33.19 | 31.10 | 32.76 | 897,400 | +0.92(+2.89%) |
Jan 22, 2004 | 33.26 | 33.75 | 31.78 | 31.84 | 608,200 | -1.35(-4.07%) |
Jan 21, 2004 | 33.62 | 33.67 | 32.20 | 33.19 | 635,900 | -0.82(-2.41%) |
Jan 20, 2004 | 33.50 | 34.40 | 32.90 | 34.01 | 1,114,200 | +1.18(+3.59%) |
Jan 16, 2004 | 32.70 | 33.40 | 31.56 | 32.83 | 1,900,700 | +1.93(+6.25%) |
Jan 15, 2004 | 30.85 | 31.39 | 30.05 | 30.90 | 438,602 | +0.04(+0.13%) |
Jan 14, 2004 | 30.85 | 31.09 | 30.54 | 30.86 | 250,366 | +0.06(+0.19%) |
Jan 13, 2004 | 31.31 | 31.94 | 30.18 | 30.80 | 652,104 | -0.26(-0.84%) |
Jan 12, 2004 | 30.90 | 31.10 | 30.56 | 31.06 | 427,401 | +0.30(+0.98%) |
Jan 09, 2004 | 31.15 | 31.68 | 30.60 | 30.76 | 540,524 | -0.49(-1.57%) |
Jan 08, 2004 | 31.30 | 31.74 | 30.95 | 31.25 | 496,717 | +0.33(+1.07%) |
Jan 07, 2004 | 30.95 | 31.47 | 30.14 | 30.92 | 897,104 | -0.28(-0.90%) |
Jan 06, 2004 | 31.24 | 31.90 | 30.91 | 31.20 | 753,800 | +0.42(+1.36%) |
Jan 05, 2004 | 29.33 | 31.00 | 29.12 | 30.78 | 676,000 | +2.43(+8.57%) |
Jan 02, 2004 | 28.84 | 28.95 | 28.16 | 28.35 | 254,200 | +0.19(+0.67%) |
Dec 31, 2003 | 28.99 | 29.20 | 28.16 | 28.16 | 243,800 | -0.63(-2.19%) |
Dec 30, 2003 | 28.75 | 29.02 | 28.41 | 28.79 | 268,116 | +0.06(+0.21%) |
Dec 29, 2003 | 28.23 | 28.79 | 28.00 | 28.73 | 291,659 | +0.61(+2.17%) |
Dec 26, 2003 | 27.74 | 28.36 | 27.68 | 28.12 | 116,124 | +0.52(+1.90%) |
Dec 24, 2003 | 27.94 | 28.24 | 27.57 | 27.60 | 128,852 | -0.40(-1.44%) |
Dec 23, 2003 | 27.53 | 28.05 | 27.33 | 28.00 | 188,664 | +0.55(+2.00%) |
Dec 22, 2003 | 27.32 | 27.52 | 26.85 | 27.45 | 199,155 | +0.35(+1.29%) |
Dec 19, 2003 | 27.67 | 27.75 | 26.75 | 27.10 | 382,806 | -0.34(-1.24%) |
Dec 18, 2003 | 26.38 | 27.52 | 26.30 | 27.44 | 251,014 | +1.09(+4.14%) |
Dec 17, 2003 | 26.62 | 26.77 | 25.95 | 26.35 | 160,206 | -0.33(-1.24%) |
Dec 16, 2003 | 26.75 | 26.82 | 25.84 | 26.68 | 409,302 | -0.22(-0.82%) |
Dec 15, 2003 | 28.60 | 28.63 | 26.71 | 26.90 | 968,049 | -0.71(-2.57%) |
Dec 12, 2003 | 27.12 | 27.70 | 26.59 | 27.61 | 472,792 | +0.48(+1.77%) |
Dec 11, 2003 | 25.75 | 27.21 | 25.76 | 27.13 | 329,449 | +1.38(+5.36%) |
Dec 10, 2003 | 25.64 | 26.36 | 25.30 | 25.75 | 359,519 | +0.27(+1.06%) |
Dec 09, 2003 | 26.84 | 27.10 | 25.44 | 25.48 | 509,355 | -1.27(-4.75%) |
Dec 08, 2003 | 26.89 | 27.32 | 26.21 | 26.75 | 376,570 | -0.15(-0.56%) |
Dec 05, 2003 | 27.98 | 27.18 | 26.60 | 26.90 | 484,808 | -1.08(-3.86%) |
Dec 04, 2003 | 28.61 | 28.69 | 27.40 | 27.98 | 506,961 | -0.70(-2.44%) |
Dec 03, 2003 | 29.67 | 30.25 | 28.62 | 28.68 | 461,189 | -0.51(-1.75%) |
Dec 02, 2003 | 29.33 | 29.65 | 29.10 | 29.19 | 301,644 | -0.22(-0.75%) |
Dec 01, 2003 | 29.83 | 30.14 | 29.06 | 29.41 | 351,149 | -0.09(-0.31%) |
Nov 28, 2003 | 29.07 | 29.50 | 28.98 | 29.50 | 111,906 | +0.43(+1.48%) |
Nov 26, 2003 | 29.70 | 30.23 | 28.09 | 29.07 | 803,770 | -0.13(-0.45%) |
Nov 25, 2003 | 29.50 | 29.70 | 28.61 | 29.20 | 565,148 | -0.13(-0.44%) |
Nov 24, 2003 | 28.85 | 29.35 | 28.60 | 29.33 | 469,945 | +0.71(+2.48%) |
Nov 21, 2003 | 28.66 | 29.26 | 28.34 | 28.62 | 556,933 | -0.04(-0.14%) |
Nov 20, 2003 | 27.84 | 29.70 | 27.42 | 28.66 | 1,375,637 | +1.76(+6.54%) |
Nov 19, 2003 | 25.93 | 27.03 | 25.91 | 26.90 | 452,836 | +1.00(+3.86%) |
Nov 18, 2003 | 26.32 | 26.81 | 25.86 | 25.90 | 466,362 | -0.20(-0.77%) |
Nov 17, 2003 | 26.13 | 26.28 | 25.59 | 26.10 | 362,669 | -0.17(-0.65%) |
Nov 14, 2003 | 27.50 | 27.75 | 26.25 | 26.27 | 386,897 | -1.14(-4.16%) |
Nov 13, 2003 | 27.21 | 27.94 | 27.00 | 27.41 | 423,012 | +0.08(+0.29%) |
Nov 12, 2003 | 26.04 | 27.34 | 25.89 | 27.33 | 412,392 | +1.40(+5.40%) |
Nov 11, 2003 | 26.11 | 26.35 | 25.50 | 25.93 | 331,146 | -0.32(-1.22%) |
Nov 10, 2003 | 26.94 | 26.94 | 26.10 | 26.25 | 233,482 | -0.68(-2.53%) |
Nov 07, 2003 | 27.14 | 27.37 | 26.89 | 26.93 | 305,231 | -0.05(-0.19%) |
Nov 06, 2003 | 26.90 | 27.29 | 26.42 | 26.98 | 687,670 | +0.16(+0.60%) |
Nov 05, 2003 | 27.09 | 27.09 | 25.94 | 26.82 | 454,030 | -0.18(-0.67%) |
Nov 04, 2003 | 26.30 | 27.72 | 26.20 | 27.00 | 818,043 | +0.75(+2.86%) |
Nov 03, 2003 | 25.76 | 26.47 | 25.51 | 26.25 | 304,089 | +0.95(+3.75%) |
Oct 31, 2003 | 25.85 | 26.01 | 24.83 | 25.30 | 635,964 | -0.37(-1.45%) |
Oct 30, 2003 | 25.27 | 26.07 | 25.47 | 25.67 | 625,221 | +0.40(+1.59%) |
Oct 29, 2003 | 24.35 | 25.64 | 24.09 | 25.27 | 771,372 | +0.77(+3.14%) |
Oct 28, 2003 | 24.00 | 24.87 | 23.77 | 24.50 | 1,634,331 | -0.58(-2.31%) |
Oct 27, 2003 | 23.34 | 25.34 | 23.19 | 25.08 | 1,838,100 | -0.41(-1.61%) |
Oct 24, 2003 | 25.28 | 25.80 | 24.85 | 25.49 | 986,000 | -0.13(-0.51%) |
Oct 23, 2003 | 25.75 | 25.77 | 24.84 | 25.62 | 1,133,300 | -0.69(-2.62%) |
Oct 22, 2003 | 26.99 | 27.00 | 25.83 | 26.31 | 512,300 | -0.71(-2.63%) |
Oct 21, 2003 | 26.50 | 27.25 | 26.10 | 27.02 | 529,778 | +0.89(+3.41%) |
Oct 20, 2003 | 25.73 | 26.42 | 25.31 | 26.13 | 344,931 | +0.46(+1.79%) |
Oct 17, 2003 | 26.76 | 27.46 | 25.52 | 25.67 | 639,569 | -1.32(-4.89%) |
Oct 16, 2003 | 25.09 | 27.00 | 24.88 | 26.99 | 1,103,125 | +1.90(+7.57%) |
Oct 15, 2003 | 24.68 | 25.33 | 24.55 | 25.09 | 1,278,331 | +1.08(+4.50%) |
Oct 14, 2003 | 23.50 | 24.10 | 23.05 | 24.01 | 489,562 | +0.91(+3.94%) |
Oct 13, 2003 | 22.25 | 23.36 | 22.15 | 23.10 | 634,273 | +0.92(+4.15%) |
Oct 10, 2003 | 22.38 | 22.46 | 21.90 | 22.18 | 390,654 | -0.07(-0.31%) |
Oct 09, 2003 | 22.40 | 22.55 | 21.97 | 22.25 | 491,808 | +0.26(+1.18%) |
Oct 08, 2003 | 22.48 | 22.50 | 21.83 | 21.99 | 288,715 | -0.42(-1.87%) |
Oct 07, 2003 | 22.05 | 22.60 | 22.05 | 22.41 | 552,340 | -0.02(-0.09%) |
Oct 06, 2003 | 22.45 | 22.55 | 22.20 | 22.43 | 352,962 | +0.03(+0.13%) |
Oct 03, 2003 | 22.45 | 22.66 | 22.10 | 22.40 | 654,503 | +0.57(+2.61%) |
Oct 02, 2003 | 21.00 | 22.41 | 20.93 | 21.83 | 712,532 | +0.91(+4.35%) |
Oct 01, 2003 | 20.25 | 20.95 | 19.99 | 20.92 | 674,263 | +0.97(+4.86%) |
Sep 30, 2003 | 20.16 | 20.25 | 19.60 | 19.95 | 309,665 | -0.35(-1.72%) |
Sep 29, 2003 | 19.94 | 20.54 | 19.62 | 20.30 | 501,528 | +0.61(+3.10%) |
Sep 26, 2003 | 20.40 | 20.43 | 19.65 | 19.69 | 526,282 | -0.60(-2.96%) |
Sep 25, 2003 | 21.62 | 21.62 | 20.27 | 20.29 | 778,590 | -1.11(-5.19%) |
Sep 24, 2003 | 22.50 | 22.55 | 21.45 | 21.40 | 393,895 | -1.10(-4.89%) |
Sep 23, 2003 | 22.00 | 22.74 | 21.92 | 22.50 | 323,482 | +0.58(+2.65%) |
Sep 22, 2003 | 22.11 | 22.35 | 21.68 | 21.92 | 490,126 | -0.73(-3.22%) |
Sep 19, 2003 | 23.17 | 23.24 | 22.53 | 22.65 | 221,945 | -0.49(-2.12%) |
Sep 18, 2003 | 23.16 | 23.24 | 22.77 | 23.14 | 252,789 | -0.12(-0.52%) |
Sep 17, 2003 | 23.05 | 23.52 | 22.83 | 23.26 | 302,123 | +0.20(+0.87%) |
Sep 16, 2003 | 22.64 | 23.23 | 22.58 | 23.06 | 471,535 | +0.45(+1.99%) |
Sep 15, 2003 | 22.54 | 23.22 | 22.44 | 22.61 | 315,400 | +0.14(+0.62%) |
Sep 12, 2003 | 22.16 | 22.57 | 21.82 | 22.47 | 274,100 | +0.18(+0.81%) |
Sep 11, 2003 | 22.49 | 22.55 | 21.87 | 22.29 | 370,000 | -0.11(-0.49%) |
Sep 10, 2003 | 23.12 | 23.15 | 22.25 | 22.40 | 518,700 | -1.02(-4.36%) |
Sep 09, 2003 | 23.92 | 24.12 | 22.93 | 23.42 | 502,900 | -0.53(-2.22%) |
Sep 08, 2003 | 22.29 | 24.24 | 22.27 | 23.95 | 1,571,600 | +1.95(+8.87%) |
Sep 05, 2003 | 22.46 | 22.52 | 21.78 | 22.00 | 465,600 | -0.52(-2.31%) |
Sep 04, 2003 | 22.35 | 22.62 | 21.85 | 22.52 | 339,100 | +0.24(+1.08%) |
Sep 03, 2003 | 22.65 | 22.88 | 22.08 | 22.28 | 547,200 | -0.22(-0.98%) |
Sep 02, 2003 | 21.62 | 22.55 | 21.40 | 22.50 | 455,300 | +1.15(+5.39%) |
Aug 29, 2003 | 21.20 | 21.63 | 21.10 | 21.35 | 131,700 | +0.02(+0.09%) |
Aug 28, 2003 | 20.96 | 21.45 | 20.75 | 21.33 | 225,000 | +0.48(+2.30%) |
Aug 27, 2003 | 20.45 | 20.95 | 20.39 | 20.85 | 485,700 | +0.35(+1.71%) |
Aug 26, 2003 | 20.75 | 20.75 | 20.16 | 20.50 | 391,700 | -0.35(-1.68%) |
Aug 25, 2003 | 21.00 | 21.00 | 20.55 | 20.85 | 187,100 | -0.08(-0.38%) |
Aug 22, 2003 | 22.00 | 22.16 | 20.91 | 20.93 | 795,400 | -0.41(-1.92%) |
Aug 21, 2003 | 20.82 | 21.39 | 20.72 | 21.34 | 579,000 | +0.73(+3.54%) |
Aug 20, 2003 | 20.12 | 20.87 | 20.00 | 20.61 | 371,700 | +0.45(+2.23%) |
Aug 19, 2003 | 20.23 | 20.27 | 19.75 | 20.16 | 264,600 | -0.06(-0.30%) |
Aug 18, 2003 | 19.09 | 20.24 | 19.09 | 20.22 | 264,200 | +1.16(+6.09%) |
Aug 15, 2003 | 19.04 | 19.31 | 18.98 | 19.06 | 77,800 | -0.02(-0.10%) |
Aug 14, 2003 | 19.09 | 19.19 | 18.75 | 19.08 | 157,200 | +0.01(+0.05%) |
Aug 13, 2003 | 18.57 | 19.28 | 18.32 | 19.07 | 218,500 | +0.52(+2.80%) |
Aug 12, 2003 | 18.11 | 18.57 | 17.96 | 18.55 | 146,900 | +0.54(+3.00%) |
Aug 11, 2003 | 17.58 | 18.26 | 17.50 | 18.01 | 132,700 | +0.46(+2.62%) |
Aug 08, 2003 | 18.08 | 18.20 | 17.41 | 17.55 | 192,600 | -0.36(-2.01%) |
Aug 07, 2003 | 17.98 | 18.11 | 17.65 | 17.91 | 158,500 | -0.06(-0.33%) |
Aug 06, 2003 | 18.10 | 18.26 | 17.61 | 17.97 | 220,500 | -0.04(-0.22%) |
Aug 05, 2003 | 18.47 | 18.69 | 18.00 | 18.01 | 176,000 | -0.43(-2.33%) |
Aug 04, 2003 | 18.41 | 18.70 | 18.37 | 18.44 | 285,400 | +0.05(+0.27%) |
Aug 01, 2003 | 18.90 | 18.90 | 18.36 | 18.39 | 430,200 | -0.51(-2.70%) |
Jul 31, 2003 | 19.00 | 19.38 | 18.65 | 18.90 | 517,400 | +0.20(+1.07%) |
Jul 30, 2003 | 19.06 | 19.64 | 18.64 | 18.70 | 960,500 | -0.37(-1.94%) |
Jul 29, 2003 | 19.34 | 19.51 | 18.11 | 19.07 | 1,297,400 | -1.43(-6.98%) |
Jul 28, 2003 | 20.30 | 20.78 | 20.09 | 20.50 | 388,400 | +0.27(+1.33%) |
Jul 25, 2003 | 19.94 | 20.56 | 19.56 | 20.23 | 318,500 | +0.14(+0.67%) |
Jul 24, 2003 | 20.46 | 21.15 | 20.01 | 20.09 | 538,400 | -0.10(-0.47%) |
Jul 23, 2003 | 19.55 | 20.34 | 19.41 | 20.19 | 439,300 | +0.67(+3.43%) |
Jul 22, 2003 | 19.15 | 19.57 | 19.08 | 19.52 | 320,500 | +0.73(+3.89%) |
Jul 21, 2003 | 19.23 | 19.58 | 18.57 | 18.79 | 268,900 | -0.26(-1.36%) |
Jul 18, 2003 | 18.41 | 19.07 | 18.41 | 19.05 | 249,300 | +0.64(+3.48%) |
Jul 17, 2003 | 19.51 | 19.60 | 18.31 | 18.41 | 584,400 | -1.34(-6.78%) |
Jul 16, 2003 | 20.15 | 20.20 | 19.60 | 19.75 | 344,400 | -0.30(-1.50%) |
Jul 15, 2003 | 19.70 | 20.23 | 19.69 | 20.05 | 503,500 | +0.42(+2.14%) |
Jul 14, 2003 | 18.89 | 19.75 | 18.88 | 19.63 | 432,800 | +1.21(+6.57%) |
Jul 11, 2003 | 18.35 | 18.75 | 18.34 | 18.42 | 156,600 | -0.02(-0.11%) |
Jul 10, 2003 | 18.64 | 18.90 | 18.39 | 18.44 | 164,500 | -0.55(-2.90%) |
Jul 09, 2003 | 18.89 | 19.15 | 18.56 | 18.99 | 435,500 | +0.13(+0.69%) |
Jul 08, 2003 | 18.02 | 19.05 | 17.95 | 18.86 | 317,600 | +0.86(+4.78%) |
Jul 07, 2003 | 17.68 | 18.18 | 17.68 | 18.00 | 429,000 | +0.69(+3.99%) |
Jul 03, 2003 | 17.37 | 17.64 | 17.15 | 17.31 | 214,700 | -0.40(-2.26%) |
Jul 02, 2003 | 17.27 | 17.71 | 17.24 | 17.71 | 256,896 | +0.48(+2.79%) |
Jul 01, 2003 | 17.02 | 17.34 | 16.55 | 17.23 | 332,300 | +0.20(+1.17%) |
Jun 30, 2003 | 17.42 | 17.63 | 17.01 | 17.03 | 270,800 | -0.25(-1.45%) |
Jun 27, 2003 | 17.27 | 17.85 | 17.07 | 17.28 | 255,800 | -0.02(-0.12%) |
Jun 26, 2003 | 16.95 | 17.50 | 16.80 | 17.30 | 364,700 | +0.37(+2.19%) |
Jun 25, 2003 | 16.83 | 17.39 | 16.79 | 16.93 | 243,500 | +0.10(+0.59%) |
Jun 24, 2003 | 16.75 | 16.98 | 16.33 | 16.83 | 443,600 | +0.08(+0.48%) |
Jun 23, 2003 | 17.80 | 17.80 | 16.57 | 16.75 | 559,100 | -1.03(-5.79%) |
Jun 20, 2003 | 18.69 | 18.79 | 17.51 | 17.78 | 640,900 | -0.78(-4.21%) |
Jun 19, 2003 | 18.85 | 19.19 | 18.55 | 18.56 | 192,100 | -0.38(-2.00%) |
Jun 18, 2003 | 18.54 | 19.25 | 18.44 | 18.94 | 375,000 | +0.32(+1.72%) |
Jun 17, 2003 | 18.42 | 18.86 | 18.10 | 18.62 | 375,200 | +0.14(+0.76%) |
Jun 16, 2003 | 18.22 | 18.48 | 17.84 | 18.48 | 347,200 | +0.20(+1.09%) |
Jun 13, 2003 | 19.06 | 19.06 | 17.88 | 18.28 | 234,300 | -0.77(-4.04%) |
Jun 12, 2003 | 18.95 | 19.20 | 18.76 | 19.05 | 376,500 | +0.18(+0.95%) |
Jun 11, 2003 | 18.29 | 18.97 | 18.05 | 18.87 | 368,500 | +0.37(+2.00%) |
Jun 10, 2003 | 18.87 | 18.90 | 18.00 | 18.50 | 543,100 | -0.48(-2.53%) |
Jun 09, 2003 | 19.80 | 19.81 | 18.93 | 18.98 | 223,036 | -0.82(-4.14%) |
Jun 06, 2003 | 20.48 | 21.25 | 19.48 | 19.80 | 480,500 | -0.55(-2.70%) |
Jun 05, 2003 | 19.40 | 20.35 | 19.06 | 20.35 | 414,700 | +0.90(+4.63%) |
Jun 04, 2003 | 18.99 | 19.60 | 18.92 | 19.45 | 368,100 | +0.50(+2.64%) |
Jun 03, 2003 | 19.08 | 19.29 | 18.34 | 18.95 | 492,900 | -0.10(-0.52%) |
Jun 02, 2003 | 19.48 | 19.88 | 19.03 | 19.05 | 342,100 | -0.22(-1.14%) |
May 30, 2003 | 18.75 | 19.70 | 18.65 | 19.27 | 685,900 | +0.62(+3.32%) |
May 29, 2003 | 18.41 | 18.75 | 18.19 | 18.65 | 487,600 | -0.23(-1.22%) |
May 28, 2003 | 19.00 | 19.14 | 18.81 | 18.88 | 226,600 | -0.16(-0.84%) |
May 27, 2003 | 18.09 | 19.16 | 18.02 | 19.04 | 291,600 | +0.98(+5.43%) |
May 23, 2003 | 18.04 | 18.33 | 17.79 | 18.06 | 191,100 | +0.03(+0.17%) |
May 22, 2003 | 17.38 | 18.19 | 17.38 | 18.03 | 291,300 | +0.62(+3.56%) |
May 21, 2003 | 17.64 | 17.70 | 17.18 | 17.41 | 283,900 | -0.20(-1.14%) |
May 20, 2003 | 17.74 | 18.00 | 17.43 | 17.61 | 254,500 | -0.07(-0.40%) |
May 19, 2003 | 18.44 | 18.70 | 17.65 | 17.68 | 334,100 | -1.01(-5.40%) |
May 16, 2003 | 19.15 | 19.29 | 18.31 | 18.69 | 482,600 | -0.71(-3.66%) |
May 15, 2003 | 18.62 | 19.47 | 18.54 | 19.40 | 1,035,400 | +0.89(+4.81%) |
May 14, 2003 | 18.48 | 18.68 | 18.26 | 18.51 | 594,100 | +0.02(+0.11%) |
May 13, 2003 | 18.20 | 18.94 | 18.19 | 18.49 | 863,200 | +0.19(+1.03%) |
May 12, 2003 | 16.97 | 18.37 | 16.93 | 18.30 | 1,158,200 | +1.35(+7.96%) |
May 09, 2003 | 16.55 | 16.98 | 16.46 | 16.95 | 233,643 | +0.52(+3.16%) |
May 08, 2003 | 16.73 | 16.73 | 16.36 | 16.43 | 132,500 | -0.31(-1.85%) |
May 07, 2003 | 16.16 | 16.90 | 16.14 | 16.74 | 280,700 | +0.50(+3.08%) |
May 06, 2003 | 16.65 | 16.80 | 16.20 | 16.24 | 441,700 | -0.27(-1.64%) |
May 05, 2003 | 16.57 | 17.05 | 16.43 | 16.51 | 416,800 | +0.00(+0.00%) |
May 02, 2003 | 15.93 | 16.70 | 15.91 | 16.51 | 279,700 | +0.61(+3.84%) |
May 01, 2003 | 16.14 | 16.17 | 15.58 | 15.90 | 199,700 | -0.24(-1.49%) |
Apr 30, 2003 | 16.19 | 16.40 | 16.00 | 16.14 | 316,000 | -0.10(-0.62%) |
Apr 29, 2003 | 16.43 | 17.09 | 15.79 | 16.24 | 560,300 | -0.14(-0.85%) |
Apr 28, 2003 | 15.87 | 16.50 | 15.66 | 16.38 | 551,800 | +1.05(+6.85%) |
Apr 25, 2003 | 16.02 | 16.06 | 15.25 | 15.33 | 485,100 | -0.75(-4.66%) |
Apr 24, 2003 | 15.60 | 16.11 | 15.58 | 16.08 | 356,800 | +0.35(+2.23%) |
Apr 23, 2003 | 15.74 | 16.11 | 15.57 | 15.73 | 418,700 | +0.06(+0.38%) |
Apr 22, 2003 | 15.86 | 15.86 | 15.48 | 15.67 | 527,100 | -0.10(-0.63%) |
Apr 21, 2003 | 15.88 | 16.00 | 15.55 | 15.77 | 252,600 | +0.07(+0.45%) |
Apr 17, 2003 | 14.89 | 15.85 | 14.89 | 15.70 | 509,800 | +0.90(+6.08%) |
Apr 16, 2003 | 14.99 | 15.29 | 14.70 | 14.80 | 358,500 | +0.06(+0.41%) |
Apr 15, 2003 | 14.87 | 14.90 | 14.64 | 14.74 | 572,200 | -0.20(-1.34%) |
Apr 14, 2003 | 15.13 | 15.23 | 14.77 | 14.94 | 526,100 | -0.21(-1.39%) |
Apr 11, 2003 | 15.36 | 15.51 | 15.07 | 15.15 | 206,400 | +0.02(+0.13%) |
Apr 10, 2003 | 15.36 | 15.43 | 15.13 | 15.13 | 126,300 | -0.13(-0.85%) |
Apr 09, 2003 | 15.76 | 15.81 | 15.23 | 15.26 | 278,700 | -0.42(-2.68%) |
Apr 08, 2003 | 16.18 | 16.18 | 15.47 | 15.68 | 405,100 | -0.55(-3.39%) |
Apr 07, 2003 | 16.67 | 16.80 | 16.19 | 16.23 | 202,700 | +0.28(+1.76%) |
Apr 04, 2003 | 16.58 | 16.71 | 15.89 | 15.95 | 204,700 | -0.56(-3.39%) |
Apr 03, 2003 | 16.54 | 16.83 | 15.92 | 16.51 | 422,900 | +0.24(+1.48%) |
Apr 02, 2003 | 15.98 | 16.54 | 15.86 | 16.27 | 292,700 | +0.69(+4.43%) |
Apr 01, 2003 | 16.33 | 16.33 | 15.28 | 15.58 | 316,200 | +0.10(+0.65%) |
Mar 31, 2003 | 15.93 | 15.93 | 14.68 | 15.48 | 341,078 | -0.60(-3.73%) |
Mar 28, 2003 | 16.22 | 16.90 | 15.74 | 16.08 | 304,871 | -0.10(-0.62%) |
Mar 27, 2003 | 16.60 | 16.60 | 15.61 | 16.18 | 287,554 | -0.52(-3.11%) |
Mar 26, 2003 | 16.78 | 16.88 | 16.23 | 16.70 | 147,921 | -0.09(-0.54%) |
Mar 25, 2003 | 16.63 | 16.87 | 16.25 | 16.79 | 339,138 | +0.24(+1.45%) |
Mar 24, 2003 | 16.98 | 17.06 | 16.51 | 16.55 | 251,161 | -0.85(-4.89%) |
Mar 21, 2003 | 17.70 | 17.79 | 17.25 | 17.40 | 297,310 | +0.06(+0.35%) |
Mar 20, 2003 | 16.97 | 17.57 | 16.70 | 17.34 | 282,023 | +0.23(+1.34%) |
Mar 19, 2003 | 17.38 | 17.58 | 16.76 | 17.11 | 435,800 | -0.43(-2.46%) |
Mar 18, 2003 | 16.89 | 17.69 | 16.68 | 17.54 | 433,454 | +0.71(+4.22%) |
Mar 17, 2003 | 15.80 | 17.05 | 15.74 | 16.83 | 714,569 | +0.92(+5.78%) |
Mar 14, 2003 | 16.02 | 16.50 | 15.82 | 15.91 | 486,922 | -0.11(-0.69%) |
Mar 13, 2003 | 15.18 | 16.16 | 14.97 | 16.02 | 652,000 | +1.00(+6.66%) |
Mar 12, 2003 | 14.69 | 15.03 | 14.56 | 15.02 | 397,190 | +0.38(+2.60%) |
Mar 11, 2003 | 14.90 | 15.03 | 14.62 | 14.64 | 259,100 | -0.33(-2.20%) |
Mar 10, 2003 | 14.88 | 15.08 | 14.77 | 14.97 | 185,200 | +0.07(+0.47%) |
Mar 07, 2003 | 14.54 | 15.05 | 14.31 | 14.90 | 361,200 | +0.12(+0.81%) |
Mar 06, 2003 | 14.69 | 14.85 | 14.54 | 14.78 | 166,600 | +0.10(+0.68%) |
Mar 05, 2003 | 14.82 | 14.94 | 14.54 | 14.68 | 186,300 | -0.11(-0.74%) |
Mar 04, 2003 | 15.21 | 15.30 | 14.73 | 14.79 | 232,700 | -0.51(-3.33%) |
Mar 03, 2003 | 15.31 | 15.80 | 15.22 | 15.30 | 506,000 | +0.03(+0.20%) |
Feb 28, 2003 | 15.07 | 15.36 | 15.00 | 15.27 | 313,700 | +0.29(+1.94%) |
Feb 27, 2003 | 14.62 | 15.14 | 14.55 | 14.98 | 281,400 | +0.48(+3.31%) |
Feb 26, 2003 | 14.74 | 14.99 | 14.46 | 14.50 | 167,200 | -0.30(-2.03%) |
Feb 25, 2003 | 14.91 | 14.91 | 14.44 | 14.80 | 265,000 | -0.13(-0.87%) |
Feb 24, 2003 | 14.75 | 15.11 | 14.62 | 14.93 | 362,400 | +0.01(+0.07%) |
Feb 21, 2003 | 14.86 | 14.95 | 14.53 | 14.92 | 354,800 | +0.12(+0.81%) |
Feb 20, 2003 | 14.91 | 15.05 | 14.62 | 14.80 | 262,500 | -0.06(-0.40%) |
Feb 19, 2003 | 14.75 | 14.94 | 14.59 | 14.86 | 453,400 | +0.13(+0.88%) |
Feb 18, 2003 | 14.00 | 14.73 | 13.95 | 14.73 | 404,100 | +0.85(+6.12%) |
Feb 14, 2003 | 13.41 | 14.00 | 13.39 | 13.88 | 398,000 | +0.47(+3.50%) |
Feb 13, 2003 | 13.27 | 13.54 | 13.15 | 13.41 | 234,100 | +0.16(+1.21%) |
Feb 12, 2003 | 13.66 | 13.72 | 13.22 | 13.25 | 303,200 | -0.50(-3.64%) |
Feb 11, 2003 | 14.00 | 14.35 | 13.27 | 13.75 | 889,700 | +0.36(+2.69%) |
Feb 10, 2003 | 13.35 | 13.39 | 12.91 | 13.39 | 321,800 | +0.03(+0.22%) |
Feb 07, 2003 | 13.67 | 13.76 | 13.15 | 13.36 | 174,500 | -0.17(-1.26%) |
Feb 06, 2003 | 13.65 | 13.83 | 13.43 | 13.53 | 477,100 | -0.12(-0.88%) |
Feb 05, 2003 | 13.75 | 14.25 | 13.65 | 13.65 | 315,300 | -0.06(-0.44%) |
Feb 04, 2003 | 13.80 | 13.85 | 13.33 | 13.71 | 405,200 | -0.13(-0.94%) |