Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 24.33 | 24.90 | 24.15 | 24.51 | 2,480,333 | +0.16(+0.65%) |
Jan 29, 2004 | 23.98 | 24.57 | 23.67 | 24.35 | 3,186,176 | +0.43(+1.80%) |
Jan 28, 2004 | 24.41 | 24.75 | 23.75 | 23.92 | 3,364,052 | -0.42(-1.73%) |
Jan 27, 2004 | 25.08 | 25.24 | 24.34 | 24.34 | 4,057,823 | -0.74(-2.95%) |
Jan 26, 2004 | 24.78 | 25.08 | 24.73 | 25.08 | 2,360,573 | +0.23(+0.94%) |
Jan 23, 2004 | 25.54 | 25.73 | 24.74 | 24.84 | 4,362,510 | -0.67(-2.64%) |
Jan 22, 2004 | 25.52 | 25.74 | 25.43 | 25.52 | 2,107,594 | -0.06(-0.22%) |
Jan 21, 2004 | 24.62 | 25.57 | 24.62 | 25.57 | 3,893,194 | +0.80(+3.25%) |
Jan 20, 2004 | 24.68 | 24.79 | 24.35 | 24.77 | 1,250,369 | +0.02(+0.08%) |
Jan 16, 2004 | 24.81 | 24.89 | 24.55 | 24.75 | 1,561,465 | -0.01(-0.04%) |
Jan 15, 2004 | 24.57 | 24.77 | 24.23 | 24.76 | 3,915,950 | +0.22(+0.92%) |
Jan 14, 2004 | 24.66 | 24.66 | 24.34 | 24.53 | 2,665,367 | +0.29(+1.20%) |
Jan 13, 2004 | 24.26 | 24.66 | 24.15 | 24.24 | 1,384,016 | -0.07(-0.27%) |
Jan 12, 2004 | 24.57 | 24.66 | 24.13 | 24.31 | 1,693,510 | -0.26(-1.07%) |
Jan 09, 2004 | 24.39 | 24.69 | 24.31 | 24.57 | 2,210,260 | -0.05(-0.19%) |
Jan 08, 2004 | 24.81 | 24.81 | 24.51 | 24.62 | 1,895,958 | -0.19(-0.76%) |
Jan 07, 2004 | 24.62 | 24.81 | 24.37 | 24.81 | 2,425,848 | +0.03(+0.11%) |
Jan 06, 2004 | 24.66 | 24.79 | 24.50 | 24.78 | 1,748,636 | +0.08(+0.34%) |
Jan 05, 2004 | 24.41 | 24.71 | 24.27 | 24.69 | 3,599,725 | +0.74(+3.09%) |
Jan 02, 2004 | 24.22 | 24.56 | 23.87 | 23.95 | 3,008,086 | -0.65(-2.63%) |
Dec 31, 2003 | 24.34 | 24.73 | 24.25 | 24.60 | 1,615,736 | +0.34(+1.39%) |
Dec 30, 2003 | 24.34 | 24.56 | 24.11 | 24.26 | 1,122,063 | -0.15(-0.61%) |
Dec 29, 2003 | 24.03 | 24.41 | 24.03 | 24.41 | 1,673,105 | +0.35(+1.44%) |
Dec 26, 2003 | 23.88 | 24.23 | 23.86 | 24.07 | 478,503 | +0.20(+0.82%) |
Dec 24, 2003 | 24.37 | 24.39 | 23.87 | 23.87 | 904,124 | -0.67(-2.75%) |
Dec 23, 2003 | 23.38 | 24.70 | 23.34 | 24.54 | 6,152,598 | +1.37(+5.90%) |
Dec 22, 2003 | 23.03 | 23.28 | 23.03 | 23.18 | 1,620,437 | +0.10(+0.45%) |
Dec 19, 2003 | 23.03 | 23.13 | 22.87 | 23.07 | 1,574,606 | +0.11(+0.49%) |
Dec 18, 2003 | 22.61 | 22.95 | 22.45 | 22.96 | 1,814,338 | +0.32(+1.41%) |
Dec 17, 2003 | 21.75 | 22.64 | 21.53 | 22.64 | 2,452,663 | +0.81(+3.73%) |
Dec 16, 2003 | 21.49 | 21.88 | 20.86 | 21.83 | 3,722,796 | +0.34(+1.57%) |
Dec 15, 2003 | 22.91 | 22.94 | 21.33 | 21.49 | 3,629,425 | -1.02(-4.53%) |
Dec 12, 2003 | 22.68 | 22.68 | 22.39 | 22.51 | 1,396,729 | -0.06(-0.25%) |
Dec 11, 2003 | 22.51 | 22.98 | 22.51 | 22.57 | 1,171,953 | +0.16(+0.71%) |
Dec 10, 2003 | 22.42 | 22.76 | 22.36 | 22.41 | 1,279,748 | +0.06(+0.25%) |
Dec 09, 2003 | 22.56 | 22.73 | 22.44 | 22.35 | 1,387,542 | -0.17(-0.75%) |
Dec 08, 2003 | 22.79 | 22.80 | 22.23 | 22.52 | 1,979,822 | -0.27(-1.19%) |
Dec 05, 2003 | 23.16 | 23.16 | 22.74 | 22.79 | 1,795,749 | -0.36(-1.58%) |
Dec 04, 2003 | 23.56 | 23.71 | 22.62 | 23.16 | 2,544,860 | -0.58(-2.45%) |
Dec 03, 2003 | 23.78 | 23.86 | 23.60 | 23.74 | 2,142,848 | +0.07(+0.32%) |
Dec 02, 2003 | 23.94 | 24.22 | 23.64 | 23.66 | 3,068,874 | -0.46(-1.90%) |
Dec 01, 2003 | 23.76 | 24.12 | 23.40 | 24.12 | 3,343,540 | +0.83(+3.58%) |
Nov 28, 2003 | 23.48 | 23.48 | 23.28 | 23.29 | 623,582 | -0.19(-0.80%) |
Nov 26, 2003 | 23.55 | 23.65 | 23.22 | 23.48 | 2,163,360 | +0.14(+0.60%) |
Nov 25, 2003 | 23.35 | 23.51 | 23.16 | 23.34 | 2,340,489 | +0.07(+0.28%) |
Nov 24, 2003 | 23.03 | 23.53 | 22.99 | 23.27 | 2,965,780 | +0.38(+1.68%) |
Nov 21, 2003 | 22.05 | 23.01 | 22.46 | 22.89 | 3,601,221 | +0.83(+3.78%) |
Nov 20, 2003 | 21.73 | 22.40 | 21.71 | 22.05 | 1,716,693 | +0.18(+0.81%) |
Nov 19, 2003 | 21.81 | 22.00 | 21.73 | 21.88 | 1,104,328 | +0.08(+0.39%) |
Nov 18, 2003 | 21.98 | 22.12 | 21.73 | 21.79 | 1,308,165 | -0.22(-1.02%) |
Nov 17, 2003 | 21.78 | 22.04 | 21.72 | 22.02 | 1,535,291 | -0.03(-0.13%) |
Nov 14, 2003 | 22.46 | 22.53 | 22.02 | 22.04 | 1,291,820 | -0.37(-1.67%) |
Nov 13, 2003 | 22.29 | 22.61 | 21.92 | 22.42 | 3,657,415 | -0.10(-0.46%) |
Nov 12, 2003 | 22.14 | 22.49 | 22.01 | 22.52 | 1,847,990 | +0.38(+1.73%) |
Nov 11, 2003 | 22.23 | 22.42 | 21.51 | 22.14 | 3,247,925 | +0.35(+1.59%) |
Nov 10, 2003 | 21.71 | 21.95 | 21.33 | 21.79 | 1,146,314 | +0.08(+0.39%) |
Nov 07, 2003 | 21.89 | 21.96 | 21.47 | 21.71 | 2,021,059 | -0.19(-0.86%) |
Nov 06, 2003 | 21.26 | 21.93 | 21.15 | 21.89 | 2,606,823 | +0.22(+1.04%) |
Nov 05, 2003 | 22.46 | 22.47 | 21.44 | 21.67 | 2,720,065 | -0.30(-1.36%) |
Nov 04, 2003 | 22.46 | 22.47 | 21.77 | 21.97 | 2,795,035 | -0.49(-2.17%) |
Nov 03, 2003 | 22.14 | 22.56 | 22.26 | 22.46 | 1,459,261 | +0.32(+1.44%) |
Oct 31, 2003 | 22.46 | 22.48 | 22.17 | 22.14 | 1,971,275 | -0.29(-1.29%) |
Oct 30, 2003 | 22.70 | 22.70 | 21.98 | 22.43 | 3,611,049 | -0.45(-1.96%) |
Oct 29, 2003 | 23.14 | 23.14 | 22.76 | 22.88 | 2,327,455 | -0.26(-1.13%) |
Oct 28, 2003 | 23.17 | 23.20 | 22.88 | 23.14 | 2,761,409 | +0.00(+0.00%) |
Oct 27, 2003 | 22.93 | 23.31 | 22.93 | 23.14 | 1,856,003 | +0.25(+1.10%) |
Oct 24, 2003 | 22.82 | 22.89 | 22.40 | 22.89 | 2,469,543 | +0.07(+0.33%) |
Oct 23, 2003 | 22.60 | 22.82 | 22.45 | 22.81 | 2,044,135 | +0.22(+0.95%) |
Oct 22, 2003 | 23.00 | 23.00 | 22.51 | 22.60 | 2,746,346 | -0.55(-2.39%) |
Oct 21, 2003 | 23.56 | 23.56 | 23.04 | 23.15 | 4,846,569 | -0.23(-1.00%) |
Oct 20, 2003 | 23.40 | 23.42 | 23.23 | 23.38 | 3,770,444 | +0.02(+0.08%) |
Oct 17, 2003 | 23.40 | 23.51 | 23.35 | 23.36 | 3,587,119 | +0.05(+0.20%) |
Oct 16, 2003 | 22.91 | 23.05 | 22.74 | 23.32 | 3,647,907 | +0.40(+1.76%) |
Oct 15, 2003 | 22.99 | 23.13 | 22.66 | 22.91 | 4,438,361 | -0.04(-0.16%) |
Oct 14, 2003 | 22.32 | 23.01 | 22.28 | 22.95 | 6,527,260 | +1.19(+5.46%) |
Oct 13, 2003 | 21.35 | 21.93 | 21.39 | 21.76 | 1,370,021 | +0.41(+1.93%) |
Oct 10, 2003 | 21.11 | 21.42 | 21.11 | 21.35 | 2,052,361 | +0.15(+0.71%) |
Oct 09, 2003 | 20.83 | 21.61 | 20.83 | 21.20 | 4,141,794 | +0.64(+3.10%) |
Oct 08, 2003 | 20.59 | 20.73 | 20.42 | 20.56 | 1,734,214 | -0.03(-0.14%) |
Oct 07, 2003 | 20.39 | 20.78 | 20.10 | 20.59 | 2,031,422 | +0.21(+1.01%) |
Oct 06, 2003 | 20.24 | 20.54 | 20.17 | 20.39 | 1,127,618 | +0.15(+0.74%) |
Oct 03, 2003 | 20.53 | 20.56 | 20.23 | 20.24 | 2,524,561 | -0.03(-0.14%) |
Oct 02, 2003 | 20.46 | 20.46 | 20.10 | 20.27 | 5,109,804 | -0.14(-0.69%) |
Oct 01, 2003 | 20.11 | 20.45 | 20.11 | 20.41 | 2,699,874 | +0.40(+2.01%) |
Sep 30, 2003 | 20.01 | 20.33 | 19.62 | 20.00 | 5,418,551 | -0.01(-0.05%) |
Sep 29, 2003 | 20.56 | 20.56 | 18.58 | 20.01 | 3,657,628 | -0.54(-2.64%) |
Sep 26, 2003 | 20.99 | 21.09 | 20.44 | 20.56 | 2,007,705 | -0.39(-1.88%) |
Sep 25, 2003 | 21.48 | 21.48 | 21.00 | 20.95 | 7,210,668 | -0.53(-2.48%) |
Sep 24, 2003 | 21.44 | 21.65 | 21.41 | 21.48 | 3,171,006 | +0.05(+0.22%) |
Sep 23, 2003 | 21.27 | 21.50 | 21.25 | 21.44 | 3,593,315 | +0.12(+0.57%) |
Sep 22, 2003 | 21.22 | 21.35 | 21.17 | 21.31 | 3,673,760 | +0.09(+0.44%) |
Sep 19, 2003 | 21.15 | 21.44 | 21.15 | 21.22 | 3,113,209 | -0.12(-0.57%) |
Sep 18, 2003 | 20.27 | 21.41 | 20.70 | 21.34 | 7,322,735 | +1.07(+5.26%) |
Sep 17, 2003 | 20.38 | 20.37 | 20.13 | 20.27 | 2,765,149 | -0.10(-0.51%) |
Sep 16, 2003 | 20.28 | 20.44 | 20.27 | 20.38 | 2,315,383 | +0.13(+0.65%) |
Sep 15, 2003 | 20.07 | 20.31 | 19.98 | 20.25 | 2,743,675 | +0.18(+0.89%) |
Sep 12, 2003 | 19.33 | 20.10 | 19.17 | 20.07 | 4,502,034 | +0.64(+3.28%) |
Sep 11, 2003 | 18.84 | 19.44 | 18.84 | 19.43 | 4,334,520 | +0.59(+3.13%) |
Sep 10, 2003 | 19.38 | 19.52 | 18.84 | 18.84 | 4,107,287 | -0.53(-2.75%) |
Sep 09, 2003 | 19.89 | 20.12 | 19.28 | 19.38 | 5,362,677 | -0.79(-3.90%) |
Sep 08, 2003 | 20.15 | 20.34 | 19.90 | 20.16 | 3,439,690 | +0.01(+0.05%) |
Sep 05, 2003 | 20.59 | 20.59 | 20.07 | 20.15 | 4,159,314 | -0.44(-2.14%) |
Sep 04, 2003 | 20.71 | 20.92 | 20.36 | 20.59 | 4,268,497 | -0.51(-2.44%) |
Sep 03, 2003 | 20.67 | 21.11 | 20.59 | 21.11 | 6,716,781 | +0.53(+2.59%) |
Sep 02, 2003 | 20.12 | 20.66 | 20.08 | 20.57 | 5,605,401 | +0.71(+3.58%) |
Aug 29, 2003 | 19.28 | 19.94 | 19.13 | 19.86 | 2,711,091 | +0.54(+2.81%) |
Aug 28, 2003 | 18.86 | 19.40 | 18.83 | 19.32 | 4,360,053 | +0.46(+2.43%) |
Aug 27, 2003 | 18.87 | 19.08 | 18.74 | 18.86 | 1,925,551 | -0.01(-0.05%) |
Aug 26, 2003 | 18.83 | 19.11 | 18.66 | 18.87 | 3,671,089 | -0.18(-0.93%) |
Aug 25, 2003 | 18.63 | 19.19 | 18.58 | 19.05 | 4,098,740 | +0.44(+2.36%) |
Aug 22, 2003 | 18.72 | 18.86 | 18.44 | 18.61 | 4,540,173 | -0.22(-1.19%) |
Aug 21, 2003 | 17.50 | 18.91 | 17.48 | 18.83 | 8,243,419 | +1.43(+8.23%) |
Aug 20, 2003 | 17.13 | 17.49 | 17.02 | 17.40 | 1,723,424 | +0.30(+1.75%) |
Aug 19, 2003 | 17.10 | 17.27 | 17.01 | 17.10 | 2,094,774 | -0.01(-0.05%) |
Aug 18, 2003 | 16.76 | 17.11 | 16.75 | 17.11 | 1,901,300 | +0.36(+2.12%) |
Aug 15, 2003 | 16.88 | 16.88 | 16.71 | 16.76 | 1,179,645 | -0.11(-0.67%) |
Aug 14, 2003 | 16.80 | 17.02 | 16.63 | 16.87 | 2,161,758 | +0.07(+0.39%) |
Aug 13, 2003 | 16.63 | 16.97 | 16.15 | 16.80 | 3,562,440 | +0.18(+1.07%) |
Aug 12, 2003 | 17.08 | 17.10 | 16.29 | 16.62 | 7,284,917 | -0.29(-1.72%) |
Aug 11, 2003 | 16.94 | 16.99 | 16.64 | 16.91 | 2,215,388 | -0.10(-0.61%) |
Aug 08, 2003 | 16.83 | 17.02 | 16.68 | 17.02 | 1,808,676 | +0.25(+1.51%) |
Aug 07, 2003 | 17.31 | 17.32 | 16.47 | 16.76 | 4,021,500 | -0.22(-1.32%) |
Aug 06, 2003 | 16.80 | 17.10 | 16.61 | 16.99 | 3,565,752 | +0.19(+1.11%) |
Aug 05, 2003 | 16.90 | 17.12 | 16.61 | 16.80 | 2,666,649 | -0.26(-1.54%) |
Aug 04, 2003 | 17.23 | 17.36 | 16.76 | 17.06 | 3,608,165 | -0.37(-2.15%) |
Aug 01, 2003 | 17.22 | 17.69 | 17.13 | 17.44 | 4,062,844 | +0.05(+0.27%) |
Jul 31, 2003 | 16.80 | 17.41 | 16.69 | 17.39 | 5,245,268 | +0.73(+4.38%) |
Jul 30, 2003 | 16.79 | 16.79 | 16.39 | 16.66 | 3,737,112 | -0.15(-0.89%) |
Jul 29, 2003 | 16.99 | 17.06 | 16.72 | 16.81 | 2,861,725 | -0.15(-0.88%) |
Jul 28, 2003 | 16.83 | 17.03 | 16.68 | 16.96 | 2,872,729 | +0.05(+0.28%) |
Jul 25, 2003 | 16.85 | 17.18 | 16.57 | 16.91 | 4,618,588 | +0.17(+1.01%) |
Jul 24, 2003 | 16.24 | 16.90 | 16.16 | 16.75 | 7,060,889 | +0.66(+4.07%) |
Jul 23, 2003 | 15.88 | 16.11 | 15.59 | 16.09 | 2,557,786 | +0.26(+1.66%) |
Jul 22, 2003 | 15.75 | 15.95 | 15.68 | 15.83 | 3,267,582 | +0.07(+0.42%) |
Jul 21, 2003 | 15.87 | 15.96 | 15.65 | 15.76 | 1,539,351 | -0.13(-0.82%) |
Jul 18, 2003 | 15.94 | 16.03 | 15.80 | 15.89 | 2,069,561 | -0.05(-0.29%) |
Jul 17, 2003 | 16.15 | 16.31 | 15.88 | 15.94 | 3,104,876 | -0.39(-2.41%) |
Jul 16, 2003 | 16.17 | 16.43 | 16.05 | 16.33 | 4,599,785 | +0.34(+2.11%) |
Jul 15, 2003 | 16.47 | 16.52 | 15.95 | 16.00 | 3,798,968 | +0.13(+0.83%) |
Jul 14, 2003 | 15.77 | 16.03 | 15.70 | 15.87 | 3,015,457 | +0.33(+2.11%) |
Jul 11, 2003 | 15.42 | 15.68 | 15.35 | 15.54 | 2,894,309 | +0.14(+0.91%) |
Jul 10, 2003 | 15.54 | 16.05 | 15.30 | 15.40 | 4,011,244 | -0.25(-1.61%) |
Jul 09, 2003 | 15.87 | 16.03 | 15.46 | 15.65 | 3,081,907 | -0.22(-1.36%) |
Jul 08, 2003 | 15.13 | 15.91 | 15.13 | 15.87 | 4,496,051 | +0.56(+3.67%) |
Jul 07, 2003 | 15.40 | 15.47 | 15.19 | 15.30 | 4,379,283 | +0.04(+0.24%) |
Jul 03, 2003 | 15.32 | 15.35 | 15.21 | 15.27 | 1,758,358 | -0.23(-1.51%) |
Jul 02, 2003 | 15.56 | 15.63 | 15.29 | 15.50 | 3,487,551 | -0.06(-0.36%) |
Jul 01, 2003 | 15.77 | 15.77 | 14.57 | 15.56 | 4,382,595 | -0.22(-1.37%) |
Jun 30, 2003 | 16.15 | 16.20 | 15.77 | 15.77 | 2,725,514 | -0.17(-1.06%) |
Jun 27, 2003 | 16.01 | 16.15 | 15.90 | 15.94 | 3,320,037 | -0.02(-0.12%) |
Jun 26, 2003 | 15.82 | 16.02 | 15.75 | 15.96 | 2,769,208 | +0.30(+1.91%) |
Jun 25, 2003 | 16.03 | 16.05 | 15.65 | 15.66 | 3,349,737 | -0.32(-1.99%) |
Jun 24, 2003 | 16.10 | 16.18 | 15.90 | 15.98 | 2,478,623 | -0.01(-0.06%) |
Jun 23, 2003 | 16.19 | 16.23 | 15.91 | 15.99 | 3,739,248 | -0.39(-2.40%) |
Jun 20, 2003 | 16.19 | 16.38 | 16.11 | 16.38 | 4,796,357 | +0.19(+1.16%) |
Jun 19, 2003 | 16.31 | 16.45 | 16.15 | 16.19 | 3,289,376 | -0.11(-0.69%) |
Jun 18, 2003 | 16.72 | 16.72 | 16.26 | 16.31 | 4,470,411 | -0.41(-2.46%) |
Jun 17, 2003 | 17.18 | 17.18 | 16.66 | 16.72 | 3,699,400 | -0.52(-3.04%) |
Jun 16, 2003 | 16.99 | 17.34 | 16.89 | 17.24 | 2,899,437 | +0.34(+1.99%) |
Jun 13, 2003 | 17.26 | 17.30 | 16.75 | 16.90 | 1,918,927 | -0.28(-1.63%) |
Jun 12, 2003 | 17.32 | 17.53 | 16.94 | 17.19 | 1,553,880 | -0.10(-0.60%) |
Jun 11, 2003 | 16.91 | 17.34 | 16.87 | 17.29 | 2,335,254 | +0.34(+1.99%) |
Jun 10, 2003 | 17.12 | 17.14 | 16.69 | 16.95 | 2,639,834 | -0.21(-1.20%) |
Jun 09, 2003 | 17.20 | 17.22 | 16.87 | 17.16 | 2,330,447 | -0.12(-0.70%) |
Jun 06, 2003 | 17.49 | 17.59 | 16.99 | 17.28 | 3,764,675 | -0.11(-0.65%) |
Jun 05, 2003 | 16.90 | 17.59 | 16.90 | 17.39 | 4,906,288 | +0.68(+4.09%) |
Jun 04, 2003 | 16.17 | 16.83 | 16.15 | 16.71 | 4,017,868 | +0.56(+3.48%) |
Jun 03, 2003 | 16.12 | 16.17 | 15.91 | 16.15 | 3,060,327 | +0.03(+0.17%) |
Jun 02, 2003 | 16.24 | 16.41 | 15.87 | 16.12 | 4,374,796 | -0.09(-0.58%) |
May 30, 2003 | 15.88 | 16.23 | 15.63 | 16.21 | 5,889,042 | +0.66(+4.27%) |
May 29, 2003 | 15.98 | 16.00 | 15.40 | 15.55 | 6,254,089 | -0.55(-3.43%) |
May 28, 2003 | 16.08 | 16.24 | 15.96 | 16.10 | 3,118,871 | +0.07(+0.47%) |
May 27, 2003 | 15.59 | 16.04 | 15.52 | 16.03 | 2,491,337 | +0.42(+2.70%) |
May 23, 2003 | 15.86 | 15.86 | 15.59 | 15.60 | 1,730,047 | -0.25(-1.59%) |
May 22, 2003 | 15.51 | 15.93 | 15.49 | 15.86 | 2,118,811 | +0.33(+2.11%) |
May 21, 2003 | 15.68 | 15.68 | 15.29 | 15.53 | 2,987,040 | -0.23(-1.48%) |
May 20, 2003 | 15.72 | 16.04 | 15.64 | 15.76 | 2,061,549 | +0.16(+1.02%) |
May 19, 2003 | 16.22 | 16.22 | 15.60 | 15.60 | 3,983,468 | -0.62(-3.81%) |
May 16, 2003 | 16.03 | 16.26 | 15.82 | 16.22 | 3,526,865 | +0.19(+1.17%) |
May 15, 2003 | 16.13 | 16.29 | 15.88 | 16.03 | 3,638,185 | -0.08(-0.52%) |
May 14, 2003 | 17.27 | 17.27 | 16.07 | 16.12 | 7,867,261 | -1.53(-8.65%) |
May 13, 2003 | 16.94 | 18.02 | 16.85 | 17.64 | 9,348,175 | +0.90(+5.37%) |
May 12, 2003 | 16.05 | 16.91 | 15.93 | 16.75 | 5,431,371 | +0.69(+4.32%) |
May 09, 2003 | 16.29 | 16.40 | 15.86 | 16.05 | 3,955,371 | -0.16(-0.98%) |
May 08, 2003 | 16.19 | 16.74 | 16.10 | 16.21 | 4,210,167 | -0.26(-1.59%) |
May 07, 2003 | 16.46 | 16.83 | 16.34 | 16.47 | 4,755,441 | -0.04(-0.23%) |
May 06, 2003 | 16.52 | 16.70 | 16.30 | 16.51 | 4,718,797 | +0.13(+0.80%) |
May 05, 2003 | 16.75 | 17.54 | 16.37 | 16.38 | 6,815,815 | +0.25(+1.57%) |
May 02, 2003 | 15.87 | 16.28 | 15.87 | 16.13 | 2,560,564 | +0.16(+1.00%) |
May 01, 2003 | 16.06 | 16.06 | 15.58 | 15.97 | 3,307,110 | +0.00(+0.00%) |
Apr 30, 2003 | 16.15 | 16.19 | 15.96 | 15.97 | 4,207,069 | -0.26(-1.61%) |
Apr 29, 2003 | 15.87 | 16.23 | 15.83 | 16.23 | 5,484,680 | +0.52(+3.34%) |
Apr 28, 2003 | 15.80 | 15.94 | 15.54 | 15.71 | 4,243,499 | -0.09(-0.59%) |
Apr 25, 2003 | 16.15 | 16.25 | 15.75 | 15.80 | 3,355,826 | -0.26(-1.63%) |
Apr 24, 2003 | 16.23 | 16.23 | 16.00 | 16.06 | 2,382,260 | -0.22(-1.32%) |
Apr 23, 2003 | 16.58 | 16.58 | 16.05 | 16.28 | 3,192,159 | -0.09(-0.57%) |
Apr 22, 2003 | 15.70 | 16.42 | 15.63 | 16.37 | 4,336,016 | +0.67(+4.29%) |
Apr 21, 2003 | 15.72 | 15.82 | 15.49 | 15.70 | 2,649,021 | -0.25(-1.58%) |
Apr 17, 2003 | 15.68 | 16.04 | 15.49 | 15.95 | 4,521,050 | +0.13(+0.83%) |
Apr 16, 2003 | 15.71 | 16.01 | 15.70 | 15.82 | 4,807,575 | +0.21(+1.32%) |
Apr 15, 2003 | 16.53 | 16.53 | 15.49 | 15.61 | 8,765,297 | -0.92(-5.55%) |
Apr 14, 2003 | 16.61 | 16.62 | 16.08 | 16.53 | 4,247,986 | -0.22(-1.29%) |
Apr 11, 2003 | 17.18 | 17.35 | 16.66 | 16.75 | 3,763,179 | -0.18(-1.05%) |
Apr 10, 2003 | 16.61 | 17.28 | 16.57 | 16.92 | 10,369,282 | -0.76(-4.29%) |
Apr 09, 2003 | 18.59 | 18.66 | 17.66 | 17.68 | 5,246,443 | -1.09(-5.79%) |
Apr 08, 2003 | 18.46 | 18.93 | 18.31 | 18.77 | 2,292,948 | +0.19(+1.01%) |
Apr 07, 2003 | 19.42 | 19.61 | 18.55 | 18.58 | 4,647,005 | -0.41(-2.17%) |
Apr 04, 2003 | 18.86 | 19.21 | 18.83 | 18.99 | 1,620,010 | +0.16(+0.84%) |
Apr 03, 2003 | 18.98 | 19.23 | 18.82 | 18.83 | 1,366,816 | -0.15(-0.79%) |
Apr 02, 2003 | 18.84 | 19.04 | 18.70 | 18.98 | 1,659,003 | +0.64(+3.47%) |
Apr 01, 2003 | 18.38 | 18.49 | 17.88 | 18.35 | 2,137,186 | -0.04(-0.20%) |
Mar 31, 2003 | 18.61 | 18.75 | 17.96 | 18.38 | 2,524,989 | -0.22(-1.16%) |
Mar 28, 2003 | 18.96 | 19.10 | 18.59 | 18.60 | 1,336,583 | -0.37(-1.92%) |
Mar 27, 2003 | 19.19 | 19.26 | 18.86 | 18.96 | 1,430,168 | -0.32(-1.65%) |
Mar 26, 2003 | 19.15 | 19.60 | 19.05 | 19.28 | 1,927,901 | +0.14(+0.73%) |
Mar 25, 2003 | 18.97 | 19.55 | 18.85 | 19.14 | 1,556,017 | +0.26(+1.39%) |
Mar 24, 2003 | 19.99 | 19.99 | 18.74 | 18.88 | 2,166,352 | -1.10(-5.53%) |
Mar 21, 2003 | 19.48 | 20.10 | 19.30 | 19.98 | 2,532,574 | +0.80(+4.20%) |
Mar 20, 2003 | 19.08 | 19.35 | 18.63 | 19.18 | 2,620,924 | +0.10(+0.54%) |
Mar 19, 2003 | 19.33 | 19.42 | 18.66 | 19.08 | 2,254,275 | -0.13(-0.68%) |
Mar 18, 2003 | 19.39 | 19.39 | 18.97 | 19.21 | 1,806,967 | -0.18(-0.92%) |
Mar 17, 2003 | 18.47 | 19.40 | 17.99 | 19.39 | 3,603,464 | +0.93(+5.02%) |
Mar 14, 2003 | 18.87 | 19.14 | 18.37 | 18.46 | 2,003,005 | -0.36(-1.89%) |
Mar 13, 2003 | 18.58 | 18.89 | 18.30 | 18.81 | 2,573,384 | +0.86(+4.80%) |
Mar 12, 2003 | 17.41 | 17.95 | 17.14 | 17.95 | 2,473,068 | +0.55(+3.17%) |
Mar 11, 2003 | 17.36 | 17.78 | 17.36 | 17.40 | 1,734,855 | -0.07(-0.43%) |
Mar 10, 2003 | 17.78 | 18.02 | 17.41 | 17.48 | 1,578,131 | -0.31(-1.74%) |
Mar 07, 2003 | 17.62 | 17.95 | 16.62 | 17.78 | 1,922,132 | +0.17(+0.96%) |
Mar 06, 2003 | 17.04 | 17.89 | 16.99 | 17.62 | 2,714,403 | +0.12(+0.70%) |
Mar 05, 2003 | 17.09 | 17.71 | 17.09 | 17.49 | 2,143,276 | +0.03(+0.16%) |
Mar 04, 2003 | 17.85 | 17.91 | 17.43 | 17.47 | 1,616,484 | -0.32(-1.79%) |
Mar 03, 2003 | 18.58 | 18.58 | 17.64 | 17.78 | 3,818,518 | -0.80(-4.28%) |
Feb 28, 2003 | 18.63 | 18.85 | 18.50 | 18.58 | 1,582,298 | +0.11(+0.61%) |
Feb 27, 2003 | 18.90 | 19.00 | 18.35 | 18.47 | 2,204,491 | -0.39(-2.08%) |
Feb 26, 2003 | 18.78 | 18.86 | 18.51 | 18.86 | 2,534,604 | +0.08(+0.45%) |
Feb 25, 2003 | 17.88 | 18.85 | 17.70 | 18.78 | 3,630,279 | +0.63(+3.46%) |
Feb 24, 2003 | 18.49 | 18.58 | 18.00 | 18.15 | 3,332,964 | -0.89(-4.67%) |
Feb 21, 2003 | 18.67 | 19.28 | 18.49 | 19.04 | 5,450,173 | +0.53(+2.88%) |
Feb 20, 2003 | 17.25 | 18.72 | 16.94 | 18.51 | 8,100,370 | +1.25(+7.27%) |
Feb 19, 2003 | 17.91 | 18.00 | 17.14 | 17.25 | 3,566,500 | -1.00(-5.49%) |
Feb 18, 2003 | 17.53 | 18.25 | 17.52 | 18.25 | 2,242,630 | +0.73(+4.17%) |
Feb 14, 2003 | 16.85 | 17.54 | 16.65 | 17.52 | 2,062,403 | +0.89(+5.35%) |
Feb 13, 2003 | 17.22 | 17.22 | 16.44 | 16.63 | 3,115,987 | -0.43(-2.52%) |
Feb 12, 2003 | 17.04 | 17.18 | 16.85 | 17.06 | 3,065,135 | +0.05(+0.28%) |
Feb 11, 2003 | 17.41 | 17.41 | 16.80 | 17.02 | 4,041,371 | -0.23(-1.36%) |
Feb 10, 2003 | 17.46 | 17.74 | 17.04 | 17.25 | 3,809,437 | -0.21(-1.18%) |
Feb 07, 2003 | 17.97 | 18.09 | 17.16 | 17.46 | 2,503,836 | -0.22(-1.27%) |
Feb 06, 2003 | 18.37 | 18.44 | 17.54 | 17.68 | 2,662,696 | -0.33(-1.82%) |
Feb 05, 2003 | 18.25 | 18.43 | 17.89 | 18.01 | 2,641,116 | -0.11(-0.62%) |
Feb 04, 2003 | 18.30 | 18.30 | 17.88 | 18.12 | 2,055,673 | -0.17(-0.92%) |