Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 33.65 | 34.30 | 33.65 | 33.75 | 2,203,200 | +0.00(+0.00%) |
Dec 30, 2003 | 34.60 | 34.72 | 33.50 | 33.75 | 2,773,380 | -0.79(-2.29%) |
Dec 29, 2003 | 33.89 | 34.66 | 33.63 | 34.54 | 3,820,408 | +0.77(+2.28%) |
Dec 26, 2003 | 33.22 | 34.26 | 33.17 | 33.77 | 2,432,254 | +0.52(+1.56%) |
Dec 24, 2003 | 32.24 | 33.50 | 32.00 | 33.25 | 2,528,174 | +0.75(+2.31%) |
Dec 23, 2003 | 31.96 | 32.51 | 31.57 | 32.50 | 2,906,843 | +0.72(+2.27%) |
Dec 22, 2003 | 32.73 | 33.18 | 31.14 | 31.78 | 5,282,716 | -0.72(-2.22%) |
Dec 19, 2003 | 32.56 | 32.90 | 32.04 | 32.50 | 3,035,843 | -0.04(-0.12%) |
Dec 18, 2003 | 33.19 | 33.57 | 32.20 | 32.54 | 4,189,720 | -0.56(-1.69%) |
Dec 17, 2003 | 32.38 | 33.45 | 31.71 | 33.10 | 5,111,731 | +0.57(+1.75%) |
Dec 16, 2003 | 32.54 | 32.91 | 31.16 | 32.53 | 6,950,774 | +0.25(+0.77%) |
Dec 15, 2003 | 35.00 | 35.06 | 32.12 | 32.28 | 6,053,723 | -1.55(-4.58%) |
Dec 12, 2003 | 33.55 | 34.00 | 32.85 | 33.83 | 5,980,989 | +0.59(+1.77%) |
Dec 11, 2003 | 31.35 | 33.38 | 31.12 | 33.24 | 6,208,100 | +2.15(+6.92%) |
Dec 10, 2003 | 31.98 | 32.57 | 30.37 | 31.09 | 6,576,614 | -0.57(-1.80%) |
Dec 09, 2003 | 33.18 | 33.40 | 31.49 | 31.66 | 6,760,723 | -1.31(-3.97%) |
Dec 08, 2003 | 32.73 | 33.39 | 31.91 | 32.97 | 5,122,314 | +0.05(+0.15%) |
Dec 05, 2003 | 34.10 | 34.27 | 33.05 | 32.92 | 4,621,405 | -1.18(-3.46%) |
Dec 04, 2003 | 34.13 | 34.43 | 32.85 | 34.10 | 6,134,562 | +0.30(+0.89%) |
Dec 03, 2003 | 36.40 | 36.44 | 33.70 | 33.80 | 6,664,595 | -2.23(-6.19%) |
Dec 02, 2003 | 36.08 | 36.62 | 35.69 | 36.03 | 4,615,102 | -0.15(-0.41%) |
Dec 01, 2003 | 35.58 | 36.25 | 35.18 | 36.18 | 7,103,775 | +1.18(+3.37%) |
Nov 28, 2003 | 34.63 | 35.02 | 34.51 | 35.00 | 1,485,169 | +0.18(+0.52%) |
Nov 26, 2003 | 35.32 | 35.45 | 34.20 | 34.82 | 6,840,693 | -0.17(-0.49%) |
Nov 25, 2003 | 35.43 | 35.79 | 34.04 | 34.99 | 10,482,844 | +0.38(+1.10%) |
Nov 24, 2003 | 32.88 | 34.87 | 32.39 | 34.61 | 10,388,960 | +2.66(+8.33%) |
Nov 21, 2003 | 32.60 | 34.03 | 31.75 | 31.95 | 9,753,375 | -0.65(-1.99%) |
Nov 20, 2003 | 30.70 | 33.73 | 30.53 | 32.60 | 15,268,674 | +1.63(+5.26%) |
Nov 19, 2003 | 31.27 | 31.90 | 29.64 | 30.97 | 9,979,335 | -0.04(-0.13%) |
Nov 18, 2003 | 32.58 | 32.68 | 30.89 | 31.01 | 7,686,744 | -0.37(-1.18%) |
Nov 17, 2003 | 32.99 | 33.00 | 31.28 | 31.38 | 16,874,248 | -3.05(-8.86%) |
Nov 14, 2003 | 36.02 | 36.42 | 34.21 | 34.43 | 5,837,717 | -1.55(-4.31%) |
Nov 13, 2003 | 36.70 | 37.40 | 35.81 | 35.98 | 5,509,063 | -0.86(-2.33%) |
Nov 12, 2003 | 35.80 | 37.20 | 35.37 | 36.84 | 7,583,534 | +1.58(+4.48%) |
Nov 11, 2003 | 37.44 | 37.55 | 35.13 | 35.26 | 8,434,104 | -2.33(-6.20%) |
Nov 10, 2003 | 39.16 | 39.17 | 37.51 | 37.59 | 5,540,662 | -1.09(-2.82%) |
Nov 07, 2003 | 38.93 | 39.39 | 36.75 | 38.68 | 11,610,753 | +0.46(+1.20%) |
Nov 06, 2003 | 40.06 | 40.41 | 37.78 | 38.22 | 7,954,902 | -2.03(-5.04%) |
Nov 05, 2003 | 41.10 | 41.32 | 39.85 | 40.25 | 4,833,605 | -0.98(-2.38%) |
Nov 04, 2003 | 41.08 | 42.20 | 40.67 | 41.23 | 6,871,989 | +0.37(+0.91%) |
Nov 03, 2003 | 39.57 | 40.98 | 39.03 | 40.86 | 7,941,814 | +2.21(+5.72%) |
Oct 31, 2003 | 40.78 | 41.00 | 38.57 | 38.65 | 10,507,416 | -1.51(-3.76%) |
Oct 30, 2003 | 41.50 | 42.93 | 39.90 | 40.16 | 9,887,445 | -1.34(-3.23%) |
Oct 29, 2003 | 41.61 | 42.80 | 40.26 | 41.50 | 17,113,286 | -2.07(-4.75%) |
Oct 28, 2003 | 45.60 | 46.27 | 42.41 | 43.57 | 23,224,764 | +0.15(+0.35%) |
Oct 27, 2003 | 43.83 | 43.88 | 42.35 | 43.42 | 17,043,800 | +1.42(+3.38%) |
Oct 24, 2003 | 38.65 | 42.15 | 38.50 | 42.00 | 17,839,100 | +4.72(+12.66%) |
Oct 23, 2003 | 37.44 | 38.53 | 36.34 | 37.28 | 10,374,300 | -0.90(-2.36%) |
Oct 22, 2003 | 37.23 | 38.98 | 37.10 | 38.18 | 10,138,600 | +0.48(+1.27%) |
Oct 21, 2003 | 41.35 | 42.45 | 37.52 | 37.70 | 16,410,012 | -3.76(-9.07%) |
Oct 20, 2003 | 40.25 | 41.48 | 39.85 | 41.46 | 7,120,490 | +1.46(+3.65%) |
Oct 17, 2003 | 41.03 | 41.66 | 39.80 | 40.00 | 8,649,742 | -1.61(-3.87%) |
Oct 16, 2003 | 39.37 | 41.67 | 38.21 | 41.61 | 11,080,017 | +2.24(+5.69%) |
Oct 15, 2003 | 42.56 | 42.98 | 39.06 | 39.37 | 10,883,916 | -2.54(-6.06%) |
Oct 14, 2003 | 41.79 | 42.60 | 41.20 | 41.91 | 5,523,566 | +0.00(+0.00%) |
Oct 13, 2003 | 42.32 | 42.45 | 40.84 | 41.91 | 5,650,527 | +0.39(+0.94%) |
Oct 10, 2003 | 41.27 | 41.87 | 40.30 | 41.52 | 9,404,916 | +0.46(+1.12%) |
Oct 09, 2003 | 42.81 | 43.79 | 40.75 | 41.06 | 12,339,007 | -0.62(-1.49%) |
Oct 08, 2003 | 40.95 | 41.89 | 40.19 | 41.68 | 10,188,997 | +0.97(+2.38%) |
Oct 07, 2003 | 40.52 | 41.54 | 39.77 | 40.71 | 11,623,006 | -0.04(-0.10%) |
Oct 06, 2003 | 38.26 | 40.85 | 38.12 | 40.75 | 10,772,468 | +3.05(+8.09%) |
Oct 03, 2003 | 39.25 | 39.39 | 37.30 | 37.70 | 11,178,741 | +0.23(+0.61%) |
Oct 02, 2003 | 35.20 | 37.73 | 35.12 | 37.47 | 14,655,352 | +2.21(+6.27%) |
Oct 01, 2003 | 37.00 | 37.09 | 34.05 | 35.26 | 22,565,332 | -0.45(-1.26%) |
Sep 30, 2003 | 38.10 | 39.10 | 35.02 | 35.71 | 19,246,860 | -2.94(-7.61%) |
Sep 29, 2003 | 35.28 | 38.74 | 34.88 | 38.65 | 27,121,624 | +4.97(+14.76%) |
Sep 26, 2003 | 38.05 | 39.96 | 32.30 | 33.68 | 22,712,184 | -5.24(-13.46%) |
Sep 25, 2003 | 42.35 | 42.39 | 37.55 | 38.92 | 22,167,168 | -2.74(-6.58%) |
Sep 24, 2003 | 43.30 | 45.51 | 41.61 | 41.66 | 12,420,246 | -1.64(-3.78%) |
Sep 23, 2003 | 43.09 | 43.85 | 42.02 | 43.30 | 8,157,046 | +0.77(+1.81%) |
Sep 22, 2003 | 38.89 | 42.67 | 38.84 | 42.53 | 10,372,393 | +2.30(+5.72%) |
Sep 19, 2003 | 41.30 | 41.60 | 40.00 | 40.23 | 5,268,178 | -0.72(-1.76%) |
Sep 18, 2003 | 38.27 | 41.24 | 38.16 | 40.95 | 7,528,048 | +2.22(+5.73%) |
Sep 17, 2003 | 39.10 | 40.20 | 38.55 | 38.73 | 5,962,795 | -0.93(-2.34%) |
Sep 16, 2003 | 40.26 | 40.90 | 39.13 | 39.66 | 9,186,466 | -0.01(-0.03%) |
Sep 15, 2003 | 38.10 | 39.74 | 37.85 | 39.67 | 9,734,200 | +2.26(+6.04%) |
Sep 12, 2003 | 37.05 | 37.51 | 36.63 | 37.41 | 4,859,000 | +0.55(+1.49%) |
Sep 11, 2003 | 37.17 | 37.99 | 35.91 | 36.86 | 11,331,200 | +0.63(+1.74%) |
Sep 10, 2003 | 33.75 | 36.79 | 33.75 | 36.23 | 12,962,000 | +1.93(+5.63%) |
Sep 09, 2003 | 33.90 | 35.18 | 33.76 | 34.30 | 6,127,100 | +0.09(+0.26%) |
Sep 08, 2003 | 34.97 | 35.18 | 33.85 | 34.21 | 5,522,300 | -0.11(-0.32%) |
Sep 05, 2003 | 33.51 | 35.24 | 33.40 | 34.32 | 7,702,000 | +0.28(+0.82%) |
Sep 04, 2003 | 32.72 | 34.54 | 32.15 | 34.04 | 7,712,700 | +1.27(+3.88%) |
Sep 03, 2003 | 34.60 | 35.63 | 32.68 | 32.77 | 12,472,900 | -1.51(-4.40%) |
Sep 02, 2003 | 31.50 | 34.46 | 31.21 | 34.28 | 11,593,000 | +3.26(+10.51%) |
Aug 29, 2003 | 30.90 | 31.66 | 30.75 | 31.02 | 2,853,300 | -0.13(-0.42%) |
Aug 28, 2003 | 30.67 | 31.43 | 30.41 | 31.15 | 3,819,900 | +0.63(+2.06%) |
Aug 27, 2003 | 31.35 | 31.55 | 30.40 | 30.52 | 5,192,900 | -0.68(-2.18%) |
Aug 26, 2003 | 29.45 | 31.31 | 29.11 | 31.20 | 7,612,500 | +1.16(+3.86%) |
Aug 25, 2003 | 31.07 | 31.16 | 29.87 | 30.04 | 5,993,800 | -1.51(-4.79%) |
Aug 22, 2003 | 33.65 | 33.67 | 31.40 | 31.55 | 6,306,500 | -1.56(-4.71%) |
Aug 21, 2003 | 34.24 | 34.65 | 32.73 | 33.11 | 9,764,000 | -0.16(-0.48%) |
Aug 20, 2003 | 30.19 | 33.54 | 30.04 | 33.27 | 10,861,200 | +1.79(+5.69%) |
Aug 19, 2003 | 32.17 | 32.49 | 31.07 | 31.48 | 7,471,900 | +0.38(+1.22%) |
Aug 18, 2003 | 29.55 | 31.35 | 29.25 | 31.10 | 7,070,900 | +2.10(+7.24%) |
Aug 15, 2003 | 28.72 | 29.25 | 27.72 | 29.00 | 3,531,300 | +0.11(+0.38%) |
Aug 14, 2003 | 30.00 | 30.30 | 28.80 | 28.89 | 5,963,000 | -1.14(-3.80%) |
Aug 13, 2003 | 30.57 | 31.12 | 29.80 | 30.03 | 6,463,500 | -0.54(-1.77%) |
Aug 12, 2003 | 30.00 | 30.73 | 29.62 | 30.57 | 6,453,800 | +0.00(+0.00%) |
Aug 11, 2003 | 31.28 | 31.89 | 29.53 | 30.57 | 11,717,100 | +0.29(+0.96%) |
Aug 08, 2003 | 29.17 | 30.50 | 26.50 | 30.28 | 19,344,100 | +1.60(+5.58%) |
Aug 07, 2003 | 31.25 | 31.79 | 28.58 | 28.68 | 11,855,700 | -3.30(-10.32%) |
Aug 06, 2003 | 33.78 | 33.83 | 30.60 | 31.98 | 10,061,700 | -0.47(-1.45%) |
Aug 05, 2003 | 32.75 | 34.69 | 32.20 | 32.45 | 12,324,400 | +0.52(+1.63%) |
Aug 04, 2003 | 32.82 | 33.08 | 30.72 | 31.93 | 9,038,200 | -1.46(-4.37%) |
Aug 01, 2003 | 34.80 | 34.97 | 33.05 | 33.39 | 5,286,600 | -1.37(-3.94%) |
Jul 31, 2003 | 35.80 | 36.14 | 34.50 | 34.76 | 6,443,000 | -0.43(-1.22%) |
Jul 30, 2003 | 35.95 | 36.59 | 34.81 | 35.19 | 6,203,700 | -1.53(-4.17%) |
Jul 29, 2003 | 38.28 | 38.68 | 36.35 | 36.72 | 10,529,400 | +0.44(+1.21%) |
Jul 28, 2003 | 34.83 | 36.61 | 34.18 | 36.28 | 9,974,300 | +1.90(+5.53%) |
Jul 25, 2003 | 34.83 | 35.93 | 32.75 | 34.38 | 14,044,700 | +0.28(+0.82%) |
Jul 24, 2003 | 31.06 | 34.95 | 30.41 | 34.10 | 24,166,100 | +7.20(+26.77%) |
Jul 23, 2003 | 25.82 | 27.50 | 25.63 | 26.90 | 9,538,800 | -1.17(-4.17%) |
Jul 22, 2003 | 29.54 | 29.65 | 26.08 | 28.07 | 10,698,800 | -0.62(-2.16%) |
Jul 21, 2003 | 29.00 | 29.88 | 27.51 | 28.69 | 11,042,800 | -0.33(-1.14%) |
Jul 18, 2003 | 25.39 | 29.14 | 24.97 | 29.02 | 12,351,500 | +4.52(+18.45%) |
Jul 17, 2003 | 25.84 | 26.53 | 24.15 | 24.50 | 10,365,400 | -3.70(-13.12%) |
Jul 16, 2003 | 29.99 | 30.05 | 27.76 | 28.20 | 7,480,400 | -1.40(-4.73%) |
Jul 15, 2003 | 31.46 | 31.58 | 28.60 | 29.60 | 10,607,000 | -0.47(-1.56%) |
Jul 14, 2003 | 29.73 | 30.16 | 28.80 | 30.07 | 7,126,900 | +2.30(+8.28%) |
Jul 11, 2003 | 27.40 | 28.01 | 25.85 | 27.77 | 8,340,000 | +1.36(+5.15%) |
Jul 10, 2003 | 27.40 | 29.23 | 26.01 | 26.41 | 11,845,000 | -1.69(-6.01%) |
Jul 09, 2003 | 25.41 | 28.28 | 25.34 | 28.10 | 6,842,600 | +2.82(+11.15%) |
Jul 08, 2003 | 24.75 | 25.85 | 24.62 | 25.28 | 6,124,900 | +0.78(+3.19%) |
Jul 07, 2003 | 24.50 | 25.05 | 23.85 | 24.50 | 6,080,700 | +0.97(+4.12%) |
Jul 03, 2003 | 22.68 | 23.74 | 22.51 | 23.53 | 4,466,900 | +0.43(+1.86%) |
Jul 02, 2003 | 22.89 | 23.50 | 22.45 | 23.10 | 11,123,072 | +1.50(+6.94%) |
Jul 01, 2003 | 20.70 | 22.34 | 20.57 | 21.60 | 16,459,300 | +1.35(+6.66%) |
Jun 30, 2003 | 17.79 | 21.45 | 16.86 | 20.25 | 22,989,600 | +2.75(+15.72%) |
Jun 27, 2003 | 17.78 | 18.42 | 17.41 | 17.50 | 3,261,195 | -0.28(-1.57%) |
Jun 26, 2003 | 16.30 | 18.05 | 16.21 | 17.78 | 4,303,200 | +1.40(+8.55%) |
Jun 25, 2003 | 16.78 | 17.00 | 16.21 | 16.38 | 2,008,100 | -0.32(-1.92%) |
Jun 24, 2003 | 16.18 | 16.89 | 16.05 | 16.70 | 2,177,700 | +0.30(+1.83%) |
Jun 23, 2003 | 16.90 | 17.46 | 16.00 | 16.40 | 3,214,000 | -0.50(-2.96%) |
Jun 20, 2003 | 16.12 | 17.23 | 15.50 | 16.90 | 5,734,000 | +0.96(+6.02%) |
Jun 19, 2003 | 17.86 | 18.09 | 15.41 | 15.94 | 6,441,800 | -1.85(-10.40%) |
Jun 18, 2003 | 17.76 | 18.39 | 17.26 | 17.79 | 5,186,000 | -0.52(-2.84%) |
Jun 17, 2003 | 17.60 | 18.98 | 17.32 | 18.31 | 4,325,900 | +0.81(+4.63%) |
Jun 16, 2003 | 17.60 | 17.72 | 17.01 | 17.50 | 2,509,400 | +0.20(+1.16%) |
Jun 13, 2003 | 18.06 | 18.19 | 16.86 | 17.30 | 3,280,000 | -0.70(-3.90%) |
Jun 12, 2003 | 17.99 | 18.17 | 17.60 | 18.00 | 2,982,000 | +0.15(+0.86%) |
Jun 11, 2003 | 17.74 | 18.20 | 17.32 | 17.85 | 3,051,500 | +0.05(+0.28%) |
Jun 10, 2003 | 17.79 | 17.90 | 17.16 | 17.80 | 2,947,000 | +0.53(+3.07%) |
Jun 09, 2003 | 17.11 | 18.24 | 16.51 | 17.27 | 4,425,600 | +0.02(+0.12%) |
Jun 06, 2003 | 18.92 | 18.95 | 17.11 | 17.25 | 5,354,100 | -0.75(-4.17%) |
Jun 05, 2003 | 16.76 | 18.14 | 16.71 | 18.00 | 5,141,800 | +1.04(+6.13%) |
Jun 04, 2003 | 16.31 | 17.06 | 15.75 | 16.96 | 4,964,400 | +1.10(+6.94%) |
Jun 03, 2003 | 14.92 | 16.23 | 14.75 | 15.86 | 5,176,900 | +0.84(+5.59%) |
Jun 02, 2003 | 16.66 | 17.00 | 14.98 | 15.02 | 4,636,600 | -1.14(-7.06%) |
May 30, 2003 | 15.99 | 16.20 | 15.65 | 16.16 | 3,618,900 | +0.69(+4.47%) |
May 29, 2003 | 15.51 | 15.95 | 15.14 | 15.47 | 3,598,400 | +0.23(+1.51%) |
May 28, 2003 | 15.79 | 15.89 | 14.81 | 15.24 | 3,597,200 | -0.05(-0.32%) |
May 27, 2003 | 14.52 | 15.50 | 14.42 | 15.29 | 4,643,600 | +0.62(+4.23%) |
May 23, 2003 | 14.37 | 14.84 | 14.15 | 14.67 | 3,323,100 | +0.67(+4.77%) |
May 22, 2003 | 13.00 | 14.23 | 13.00 | 14.00 | 3,664,600 | +1.02(+7.86%) |
May 21, 2003 | 13.23 | 13.47 | 12.75 | 12.98 | 2,636,500 | -0.33(-2.48%) |
May 20, 2003 | 13.99 | 14.10 | 12.81 | 13.31 | 4,279,800 | -0.09(-0.66%) |
May 19, 2003 | 14.42 | 15.04 | 13.05 | 13.40 | 4,626,100 | -1.38(-9.34%) |
May 16, 2003 | 14.18 | 15.15 | 14.10 | 14.78 | 3,539,700 | +0.39(+2.71%) |
May 15, 2003 | 14.79 | 14.95 | 14.28 | 14.39 | 3,513,200 | -0.39(-2.64%) |
May 14, 2003 | 13.99 | 14.85 | 13.49 | 14.78 | 6,802,900 | +1.35(+10.05%) |
May 13, 2003 | 12.13 | 13.49 | 12.13 | 13.43 | 3,325,700 | +0.98(+7.87%) |
May 12, 2003 | 12.65 | 12.75 | 12.06 | 12.45 | 2,069,700 | +0.09(+0.73%) |
May 09, 2003 | 12.38 | 12.65 | 12.16 | 12.36 | 1,736,800 | +0.38(+3.17%) |
May 08, 2003 | 11.88 | 12.47 | 11.88 | 11.98 | 2,272,100 | -0.33(-2.68%) |
May 07, 2003 | 11.62 | 12.87 | 11.55 | 12.31 | 3,192,500 | +0.26(+2.16%) |
May 06, 2003 | 12.50 | 12.65 | 11.76 | 12.05 | 4,387,000 | -0.23(-1.87%) |
May 05, 2003 | 11.60 | 12.58 | 11.40 | 12.28 | 5,551,000 | +0.98(+8.67%) |
May 02, 2003 | 9.950 | 11.32 | 9.950 | 11.30 | 4,646,500 | +1.42(+14.37%) |
May 01, 2003 | 9.550 | 10.06 | 9.540 | 9.880 | 1,310,400 | +0.03(+0.30%) |
Apr 30, 2003 | 9.460 | 10.10 | 9.350 | 9.850 | 2,317,700 | +0.05(+0.51%) |
Apr 29, 2003 | 10.35 | 10.68 | 9.800 | 9.800 | 4,386,600 | -0.27(-2.68%) |
Apr 28, 2003 | 10.30 | 10.45 | 9.100 | 10.07 | 6,151,700 | -0.24(-2.33%) |
Apr 25, 2003 | 12.25 | 12.34 | 10.27 | 10.31 | 7,276,100 | -1.44(-12.26%) |
Apr 24, 2003 | 10.88 | 11.80 | 10.61 | 11.75 | 5,376,800 | +1.39(+13.42%) |
Apr 23, 2003 | 10.12 | 10.75 | 10.00 | 10.36 | 3,737,500 | +0.20(+1.97%) |
Apr 22, 2003 | 11.06 | 11.50 | 9.940 | 10.16 | 4,929,100 | -0.72(-6.62%) |
Apr 21, 2003 | 10.31 | 10.92 | 10.22 | 10.88 | 1,897,600 | +0.64(+6.25%) |
Apr 17, 2003 | 9.890 | 10.50 | 9.610 | 10.24 | 2,731,700 | +0.33(+3.33%) |
Apr 16, 2003 | 10.16 | 10.95 | 9.850 | 9.910 | 5,252,000 | -0.07(-0.70%) |
Apr 15, 2003 | 9.020 | 10.05 | 8.930 | 9.980 | 4,461,800 | +1.02(+11.38%) |
Apr 14, 2003 | 9.170 | 9.460 | 8.910 | 8.960 | 1,408,800 | -0.22(-2.40%) |
Apr 11, 2003 | 9.310 | 9.550 | 9.050 | 9.180 | 1,305,300 | +0.02(+0.22%) |
Apr 10, 2003 | 8.940 | 9.250 | 8.660 | 9.160 | 1,153,900 | +0.34(+3.85%) |
Apr 09, 2003 | 9.400 | 9.420 | 8.780 | 8.820 | 985,700 | -0.52(-5.57%) |
Apr 08, 2003 | 9.370 | 9.590 | 9.150 | 9.340 | 804,600 | -0.03(-0.32%) |
Apr 07, 2003 | 9.670 | 9.850 | 9.300 | 9.370 | 2,342,700 | +0.25(+2.74%) |
Apr 04, 2003 | 9.000 | 9.450 | 8.800 | 9.120 | 1,009,900 | +0.17(+1.90%) |
Apr 03, 2003 | 9.040 | 9.040 | 8.500 | 8.950 | 1,046,000 | +0.22(+2.52%) |
Apr 02, 2003 | 9.040 | 9.200 | 8.680 | 8.730 | 1,545,400 | +0.31(+3.68%) |
Apr 01, 2003 | 8.200 | 8.610 | 7.980 | 8.420 | 1,519,100 | +0.41(+5.12%) |
Mar 31, 2003 | 8.570 | 8.570 | 7.880 | 8.010 | 2,710,134 | -0.88(-9.90%) |
Mar 28, 2003 | 8.980 | 9.400 | 8.800 | 8.890 | 1,859,870 | -0.18(-1.98%) |
Mar 27, 2003 | 9.120 | 10.34 | 8.900 | 9.070 | 5,938,888 | -0.47(-4.93%) |
Mar 26, 2003 | 8.030 | 9.880 | 8.000 | 9.540 | 4,399,539 | +1.66(+21.07%) |
Mar 25, 2003 | 7.230 | 8.000 | 7.190 | 7.880 | 1,324,594 | +0.74(+10.36%) |
Mar 24, 2003 | 7.400 | 7.640 | 7.100 | 7.140 | 93,910,000 | -0.76(-9.62%) |
Mar 21, 2003 | 8.120 | 8.250 | 7.800 | 7.900 | 1,343,314 | +0.07(+0.89%) |
Mar 20, 2003 | 7.450 | 8.000 | 7.320 | 7.830 | 1,445,077 | +0.32(+4.26%) |
Mar 19, 2003 | 7.240 | 7.600 | 7.020 | 7.510 | 905,701 | +0.24(+3.30%) |
Mar 18, 2003 | 7.360 | 7.500 | 7.100 | 7.270 | 80,820,000 | -0.03(-0.41%) |
Mar 17, 2003 | 6.660 | 7.340 | 6.410 | 7.300 | 1,243,055 | +0.46(+6.73%) |
Mar 14, 2003 | 7.150 | 7.150 | 6.660 | 6.840 | 1,407,591 | -0.27(-3.80%) |
Mar 13, 2003 | 6.800 | 7.220 | 6.750 | 7.110 | 2,746,100 | +0.56(+8.55%) |
Mar 12, 2003 | 5.600 | 6.580 | 5.600 | 6.550 | 1,582,340 | +0.80(+13.91%) |
Mar 11, 2003 | 5.630 | 5.780 | 5.400 | 5.750 | 638,000 | +0.12(+2.13%) |
Mar 10, 2003 | 5.940 | 5.980 | 5.550 | 5.630 | 544,700 | -0.38(-6.32%) |
Mar 07, 2003 | 5.980 | 6.060 | 5.810 | 6.010 | 631,553 | -0.05(-0.83%) |
Mar 06, 2003 | 6.170 | 6.170 | 6.000 | 6.060 | 374,400 | -0.11(-1.78%) |
Mar 05, 2003 | 5.900 | 6.330 | 5.890 | 6.170 | 647,200 | +0.16(+2.68%) |
Mar 04, 2003 | 6.100 | 6.250 | 5.910 | 6.009 | 862,000 | -0.26(-4.15%) |
Mar 03, 2003 | 6.720 | 6.815 | 6.110 | 6.269 | 1,191,400 | -0.42(-6.29%) |
Feb 28, 2003 | 6.850 | 6.900 | 6.540 | 6.690 | 773,600 | -0.04(-0.59%) |
Feb 27, 2003 | 6.880 | 7.000 | 6.600 | 6.730 | 927,700 | -0.15(-2.18%) |
Feb 26, 2003 | 7.110 | 7.350 | 6.800 | 6.880 | 1,697,500 | -0.23(-3.23%) |
Feb 25, 2003 | 7.110 | 7.320 | 6.950 | 7.110 | 922,100 | -0.07(-0.97%) |
Feb 24, 2003 | 7.000 | 7.600 | 6.850 | 7.180 | 1,586,500 | +0.09(+1.27%) |
Feb 21, 2003 | 7.020 | 7.160 | 6.610 | 7.090 | 1,193,100 | +0.03(+0.42%) |
Feb 20, 2003 | 7.180 | 7.300 | 6.980 | 7.060 | 1,048,100 | -0.02(-0.28%) |
Feb 19, 2003 | 7.430 | 7.450 | 6.910 | 7.080 | 1,358,600 | -0.34(-4.57%) |
Feb 18, 2003 | 7.250 | 7.600 | 7.110 | 7.419 | 2,805,100 | +0.55(+7.99%) |
Feb 14, 2003 | 6.020 | 6.890 | 5.970 | 6.870 | 3,365,300 | +1.07(+18.43%) |
Feb 13, 2003 | 6.320 | 6.350 | 5.220 | 5.801 | 3,361,000 | -0.51(-8.07%) |
Feb 12, 2003 | 7.050 | 7.240 | 6.230 | 6.310 | 1,932,300 | -0.85(-11.87%) |
Feb 11, 2003 | 7.390 | 7.600 | 7.150 | 7.160 | 761,100 | -0.33(-4.41%) |
Feb 10, 2003 | 7.860 | 7.880 | 7.320 | 7.490 | 1,004,800 | -0.26(-3.35%) |
Feb 07, 2003 | 7.810 | 7.940 | 7.560 | 7.750 | 797,800 | -0.15(-1.90%) |
Feb 06, 2003 | 7.570 | 7.950 | 7.530 | 7.900 | 1,119,000 | +0.27(+3.54%) |
Feb 05, 2003 | 7.920 | 8.050 | 7.320 | 7.630 | 741,700 | -0.17(-2.22%) |
Feb 04, 2003 | 7.530 | 7.860 | 7.380 | 7.803 | 1,115,900 | +0.03(+0.44%) |
Feb 03, 2003 | 8.140 | 8.300 | 7.720 | 7.769 | 1,430,900 | -0.08(-1.03%) |
Jan 31, 2003 | 6.710 | 7.950 | 6.700 | 7.850 | 2,941,300 | +0.70(+9.79%) |
Jan 30, 2003 | 7.935 | 8.200 | 7.100 | 7.150 | 2,316,066 | -0.80(-10.06%) |
Jan 29, 2003 | 7.360 | 8.070 | 6.920 | 7.950 | 3,237,800 | +0.51(+6.85%) |
Jan 28, 2003 | 8.910 | 9.100 | 7.120 | 7.440 | 7,426,400 | -1.46(-16.40%) |
Jan 27, 2003 | 10.30 | 10.30 | 8.250 | 8.900 | 3,558,200 | -1.48(-14.26%) |
Jan 24, 2003 | 10.44 | 10.60 | 10.01 | 10.38 | 1,313,500 | +0.11(+1.07%) |
Jan 23, 2003 | 10.26 | 10.35 | 9.900 | 10.27 | 1,341,300 | +0.32(+3.22%) |
Jan 22, 2003 | 10.06 | 10.49 | 9.700 | 9.950 | 1,780,100 | -0.30(-2.93%) |
Jan 21, 2003 | 9.750 | 10.48 | 9.710 | 10.25 | 2,451,400 | +0.88(+9.39%) |
Jan 17, 2003 | 9.150 | 9.500 | 8.880 | 9.370 | 1,161,900 | -0.01(-0.10%) |
Jan 16, 2003 | 8.740 | 9.420 | 8.720 | 9.379 | 1,264,700 | +0.62(+7.07%) |
Jan 15, 2003 | 8.760 | 8.800 | 8.300 | 8.760 | 1,379,400 | -0.05(-0.57%) |
Jan 14, 2003 | 9.420 | 9.420 | 8.770 | 8.810 | 1,728,900 | -0.54(-5.78%) |
Jan 13, 2003 | 9.300 | 9.730 | 9.100 | 9.350 | 1,831,200 | +0.47(+5.29%) |
Jan 10, 2003 | 8.500 | 8.900 | 8.450 | 8.880 | 1,304,000 | +0.25(+2.90%) |
Jan 09, 2003 | 8.760 | 8.940 | 8.450 | 8.630 | 1,359,100 | +0.20(+2.37%) |
Jan 08, 2003 | 8.170 | 8.550 | 8.020 | 8.430 | 1,350,500 | +0.01(+0.12%) |
Jan 07, 2003 | 8.750 | 8.750 | 8.100 | 8.420 | 2,317,400 | +0.09(+1.08%) |
Jan 06, 2003 | 7.730 | 8.550 | 7.600 | 8.330 | 2,824,300 | +0.92(+12.42%) |
Jan 03, 2003 | 6.970 | 7.500 | 6.780 | 7.410 | 1,461,200 | +0.53(+7.70%) |