Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 45.22 | 45.36 | 42.70 | 42.70 | 17,650 | -2.66(-5.86%) |
Apr 29, 2004 | 46.69 | 47.32 | 44.52 | 45.36 | 12,028 | -2.24(-4.71%) |
Apr 28, 2004 | 47.74 | 49.25 | 47.18 | 47.60 | 8,742 | -0.84(-1.73%) |
Apr 27, 2004 | 52.92 | 53.06 | 48.30 | 48.44 | 15,492 | -3.36(-6.49%) |
Apr 26, 2004 | 51.80 | 53.34 | 50.40 | 51.80 | 10,378 | -0.28(-0.54%) |
Apr 23, 2004 | 48.72 | 52.36 | 47.32 | 52.08 | 14,271 | +4.62(+9.73%) |
Apr 22, 2004 | 49.28 | 51.10 | 46.20 | 47.46 | 29,278 | -4.06(-7.88%) |
Apr 21, 2004 | 52.08 | 53.48 | 51.24 | 51.52 | 9,192 | -0.42(-0.81%) |
Apr 20, 2004 | 53.48 | 56.00 | 51.80 | 51.94 | 9,228 | -2.38(-4.38%) |
Apr 19, 2004 | 53.34 | 56.00 | 51.81 | 54.32 | 6,771 | -0.14(-0.26%) |
Apr 16, 2004 | 55.30 | 56.42 | 53.62 | 54.46 | 6,578 | -1.96(-3.47%) |
Apr 15, 2004 | 56.00 | 57.09 | 54.74 | 56.42 | 7,514 | +0.00(+0.00%) |
Apr 14, 2004 | 57.89 | 59.50 | 56.42 | 56.42 | 3,692 | -2.10(-3.59%) |
Apr 13, 2004 | 59.08 | 59.08 | 56.14 | 58.52 | 8,392 | -0.56(-0.95%) |
Apr 12, 2004 | 58.66 | 59.92 | 56.98 | 59.08 | 8,028 | -0.14(-0.24%) |
Apr 08, 2004 | 57.96 | 60.90 | 57.40 | 59.22 | 14,192 | +1.26(+2.17%) |
Apr 07, 2004 | 60.90 | 60.90 | 56.98 | 57.96 | 9,492 | -1.68(-2.82%) |
Apr 06, 2004 | 59.50 | 62.72 | 58.94 | 59.64 | 12,235 | -0.98(-1.62%) |
Apr 05, 2004 | 56.28 | 61.74 | 55.65 | 60.62 | 26,342 | +4.34(+7.71%) |
Apr 02, 2004 | 52.78 | 56.28 | 52.78 | 56.28 | 9,164 | +3.22(+6.07%) |
Apr 01, 2004 | 53.20 | 54.04 | 52.36 | 53.06 | 7,757 | -0.27(-0.50%) |
Mar 31, 2004 | 54.04 | 55.44 | 52.22 | 53.33 | 3,621 | -0.71(-1.32%) |
Mar 30, 2004 | 56.00 | 56.00 | 53.20 | 54.04 | 3,328 | -1.26(-2.28%) |
Mar 29, 2004 | 53.90 | 58.38 | 52.36 | 55.30 | 11,592 | +0.56(+1.02%) |
Mar 26, 2004 | 49.70 | 56.00 | 49.70 | 54.74 | 13,657 | +5.74(+11.71%) |
Mar 25, 2004 | 48.02 | 49.56 | 47.74 | 49.00 | 6,564 | +1.40(+2.94%) |
Mar 24, 2004 | 48.30 | 48.58 | 46.90 | 47.60 | 37,292 | -0.70(-1.45%) |
Mar 23, 2004 | 46.62 | 48.58 | 46.62 | 48.30 | 15,942 | +2.52(+5.50%) |
Mar 22, 2004 | 49.70 | 51.80 | 45.50 | 45.78 | 44,564 | -4.62(-9.17%) |
Mar 19, 2004 | 51.94 | 52.29 | 50.40 | 50.40 | 4,357 | -0.56(-1.10%) |
Mar 18, 2004 | 49.84 | 52.78 | 49.84 | 50.96 | 9,507 | -0.56(-1.09%) |
Mar 17, 2004 | 49.70 | 52.50 | 49.70 | 51.52 | 7,992 | +1.40(+2.79%) |
Mar 16, 2004 | 51.10 | 51.38 | 48.86 | 50.12 | 10,464 | -0.13(-0.25%) |
Mar 15, 2004 | 52.92 | 52.92 | 49.14 | 50.25 | 14,478 | -2.66(-5.03%) |
Mar 12, 2004 | 49.70 | 53.06 | 49.70 | 52.91 | 12,057 | +2.52(+5.00%) |
Mar 11, 2004 | 51.80 | 52.08 | 49.56 | 50.39 | 15,550 | -2.11(-4.03%) |
Mar 10, 2004 | 52.50 | 53.90 | 51.77 | 52.50 | 8,171 | +0.00(+0.00%) |
Mar 09, 2004 | 53.20 | 54.88 | 52.50 | 52.50 | 13,728 | -1.54(-2.85%) |
Mar 08, 2004 | 54.60 | 56.28 | 53.90 | 54.04 | 13,521 | -0.98(-1.78%) |
Mar 05, 2004 | 55.72 | 56.00 | 54.46 | 55.02 | 12,200 | -0.98(-1.75%) |
Mar 04, 2004 | 57.26 | 57.68 | 53.90 | 56.00 | 41,921 | +0.00(+0.00%) |
Mar 03, 2004 | 57.40 | 57.40 | 55.16 | 56.00 | 5,107 | -0.28(-0.50%) |
Mar 02, 2004 | 54.04 | 58.10 | 54.04 | 56.28 | 16,007 | +0.28(+0.50%) |
Mar 01, 2004 | 53.06 | 56.00 | 53.06 | 56.00 | 10,935 | +2.80(+5.26%) |
Feb 27, 2004 | 54.88 | 56.00 | 52.78 | 53.20 | 9,271 | -1.12(-2.06%) |
Feb 26, 2004 | 53.34 | 55.16 | 52.50 | 54.32 | 4,435 | +0.70(+1.31%) |
Feb 25, 2004 | 52.50 | 54.45 | 50.54 | 53.62 | 9,485 | +1.82(+3.51%) |
Feb 24, 2004 | 49.42 | 52.50 | 49.00 | 51.80 | 15,628 | -0.70(-1.33%) |
Feb 23, 2004 | 51.52 | 53.90 | 50.40 | 52.50 | 24,150 | -0.70(-1.32%) |
Feb 20, 2004 | 54.60 | 56.00 | 52.50 | 53.20 | 26,328 | -1.34(-2.46%) |
Feb 19, 2004 | 55.30 | 57.40 | 53.68 | 54.54 | 18,257 | -1.32(-2.36%) |
Feb 18, 2004 | 56.84 | 58.38 | 55.72 | 55.86 | 20,514 | -1.12(-1.97%) |
Feb 17, 2004 | 59.36 | 59.36 | 56.98 | 56.98 | 13,650 | -0.28(-0.49%) |
Feb 13, 2004 | 59.78 | 60.34 | 57.26 | 57.26 | 16,628 | -1.54(-2.62%) |
Feb 12, 2004 | 61.88 | 62.86 | 57.96 | 58.80 | 18,228 | -3.50(-5.62%) |
Feb 11, 2004 | 61.32 | 63.70 | 60.20 | 62.30 | 37,600 | +3.22(+5.45%) |
Feb 10, 2004 | 57.40 | 60.76 | 56.77 | 59.08 | 33,421 | +1.82(+3.18%) |
Feb 09, 2004 | 57.96 | 59.50 | 55.44 | 57.26 | 19,107 | +0.84(+1.49%) |
Feb 06, 2004 | 55.72 | 57.68 | 54.60 | 56.42 | 25,685 | +0.84(+1.51%) |
Feb 05, 2004 | 55.16 | 55.72 | 53.34 | 55.58 | 14,357 | +2.38(+4.47%) |
Feb 04, 2004 | 56.56 | 57.96 | 52.22 | 53.20 | 45,342 | -3.50(-6.17%) |
Feb 03, 2004 | 59.92 | 59.92 | 56.28 | 56.70 | 29,950 | -1.68(-2.88%) |
Feb 02, 2004 | 59.22 | 61.60 | 57.54 | 58.38 | 25,350 | +0.00(+0.00%) |
Jan 30, 2004 | 60.06 | 61.60 | 57.40 | 58.38 | 60,442 | +0.84(+1.46%) |
Jan 29, 2004 | 69.86 | 70.00 | 56.28 | 57.54 | 203,242 | -25.76(-30.92%) |
Jan 27, 2004 | 85.40 | 85.40 | 79.80 | 83.30 | 37,092 | -2.24(-2.62%) |
Jan 26, 2004 | 83.30 | 86.10 | 79.80 | 85.54 | 37,428 | +6.44(+8.14%) |
Jan 23, 2004 | 85.54 | 85.68 | 76.58 | 79.10 | 30,857 | -2.94(-3.58%) |
Jan 22, 2004 | 81.90 | 86.10 | 81.62 | 82.04 | 68,621 | +2.52(+3.17%) |
Jan 21, 2004 | 83.72 | 83.86 | 78.54 | 79.52 | 50,800 | -2.38(-2.91%) |
Jan 20, 2004 | 71.82 | 82.60 | 71.40 | 81.90 | 129,392 | +13.30(+19.39%) |
Jan 16, 2004 | 69.58 | 69.86 | 67.20 | 68.60 | 27,571 | +0.00(+0.00%) |
Jan 15, 2004 | 69.30 | 69.30 | 68.04 | 68.60 | 12,177 | -0.28(-0.41%) |
Jan 14, 2004 | 70.00 | 70.56 | 68.46 | 68.88 | 13,293 | -0.42(-0.61%) |
Jan 13, 2004 | 68.32 | 71.96 | 67.48 | 69.30 | 9,583 | -1.81(-2.54%) |
Jan 12, 2004 | 70.70 | 73.50 | 70.00 | 71.11 | 10,134 | +1.11(+1.58%) |
Jan 09, 2004 | 70.56 | 71.40 | 69.02 | 70.00 | 17,442 | -0.70(-0.99%) |
Jan 08, 2004 | 75.88 | 76.16 | 68.74 | 70.70 | 26,877 | -2.10(-2.88%) |
Jan 07, 2004 | 69.02 | 74.34 | 68.46 | 72.80 | 55,734 | +4.76(+7.00%) |
Jan 06, 2004 | 66.50 | 73.36 | 64.54 | 68.04 | 37,085 | +1.68(+2.53%) |
Jan 05, 2004 | 68.04 | 69.72 | 65.80 | 66.36 | 27,221 | -0.84(-1.25%) |
Jan 02, 2004 | 69.44 | 70.00 | 66.50 | 67.20 | 13,292 | -2.38(-3.42%) |
Dec 31, 2003 | 66.36 | 69.58 | 64.12 | 69.58 | 19,392 | +2.80(+4.19%) |
Dec 30, 2003 | 62.44 | 70.00 | 62.44 | 66.78 | 34,537 | +4.20(+6.71%) |
Dec 29, 2003 | 57.96 | 63.84 | 56.14 | 62.58 | 23,396 | +5.05(+8.79%) |
Dec 26, 2003 | 57.54 | 58.39 | 56.00 | 57.53 | 4,377 | +0.13(+0.22%) |
Dec 24, 2003 | 55.02 | 57.54 | 54.32 | 57.40 | 23,780 | +2.10(+3.80%) |
Dec 23, 2003 | 57.26 | 57.40 | 54.18 | 55.30 | 24,497 | -1.26(-2.23%) |
Dec 22, 2003 | 59.78 | 60.20 | 56.00 | 56.56 | 17,321 | -3.50(-5.83%) |
Dec 19, 2003 | 62.72 | 63.00 | 58.80 | 60.06 | 13,122 | +0.98(+1.66%) |
Dec 18, 2003 | 57.68 | 61.60 | 56.70 | 59.08 | 21,164 | +2.66(+4.71%) |
Dec 17, 2003 | 57.40 | 57.96 | 54.74 | 56.42 | 16,085 | -1.12(-1.95%) |
Dec 16, 2003 | 61.60 | 62.44 | 53.62 | 57.54 | 26,678 | -3.36(-5.52%) |
Dec 15, 2003 | 68.32 | 69.44 | 59.64 | 60.90 | 21,385 | -4.89(-7.43%) |
Dec 12, 2003 | 70.00 | 70.70 | 63.00 | 65.79 | 25,090 | -4.07(-5.83%) |
Dec 11, 2003 | 68.60 | 70.00 | 65.94 | 69.86 | 17,485 | +0.70(+1.01%) |
Dec 10, 2003 | 70.00 | 70.42 | 60.62 | 69.16 | 23,993 | -0.14(-0.20%) |
Dec 09, 2003 | 72.80 | 74.61 | 68.74 | 69.30 | 12,550 | -2.80(-3.88%) |
Dec 08, 2003 | 68.74 | 72.80 | 67.48 | 72.10 | 8,975 | +3.50(+5.10%) |
Dec 05, 2003 | 75.74 | 74.90 | 69.86 | 68.60 | 18,098 | -7.14(-9.43%) |
Dec 04, 2003 | 76.86 | 79.94 | 73.22 | 75.74 | 32,887 | -3.50(-4.42%) |
Dec 03, 2003 | 84.00 | 87.51 | 77.00 | 79.24 | 55,908 | -5.18(-6.14%) |
Dec 02, 2003 | 87.50 | 87.50 | 82.60 | 84.42 | 8,159 | -2.52(-2.90%) |
Dec 01, 2003 | 86.80 | 92.96 | 85.40 | 86.94 | 8,684 | -0.56(-0.64%) |
Nov 28, 2003 | 86.80 | 88.34 | 85.96 | 87.50 | 2,041 | -1.68(-1.88%) |
Nov 26, 2003 | 88.90 | 90.86 | 87.50 | 89.18 | 4,663 | +0.42(+0.47%) |
Nov 25, 2003 | 87.08 | 91.70 | 86.94 | 88.76 | 4,295 | -1.96(-2.16%) |
Nov 24, 2003 | 86.80 | 91.70 | 85.27 | 90.72 | 15,427 | +3.78(+4.35%) |
Nov 21, 2003 | 81.34 | 87.08 | 81.76 | 86.94 | 7,148 | +5.60(+6.88%) |
Nov 20, 2003 | 82.60 | 82.60 | 79.80 | 81.34 | 5,541 | -0.56(-0.68%) |
Nov 19, 2003 | 82.74 | 83.02 | 80.50 | 81.90 | 8,604 | +2.11(+2.65%) |
Nov 18, 2003 | 84.00 | 86.10 | 79.24 | 79.79 | 9,986 | -3.93(-4.70%) |
Nov 17, 2003 | 86.10 | 87.50 | 80.50 | 83.72 | 20,496 | -8.54(-9.26%) |
Nov 14, 2003 | 91.00 | 95.90 | 89.60 | 92.26 | 11,261 | +2.24(+2.49%) |
Nov 13, 2003 | 91.00 | 95.48 | 88.48 | 90.02 | 13,782 | -4.47(-4.73%) |
Nov 12, 2003 | 90.58 | 95.20 | 88.90 | 94.49 | 19,400 | +6.43(+7.30%) |
Nov 11, 2003 | 84.98 | 91.14 | 84.98 | 88.06 | 12,426 | -0.84(-0.94%) |
Nov 10, 2003 | 88.48 | 92.26 | 84.42 | 88.90 | 13,345 | +1.13(+1.29%) |
Nov 07, 2003 | 90.30 | 91.00 | 83.58 | 87.77 | 24,479 | -0.43(-0.49%) |
Nov 06, 2003 | 81.90 | 89.60 | 79.80 | 88.20 | 21,774 | +8.40(+10.53%) |
Nov 05, 2003 | 79.66 | 85.40 | 78.26 | 79.80 | 21,370 | -0.28(-0.35%) |
Nov 04, 2003 | 78.12 | 80.50 | 77.00 | 80.08 | 7,212 | +4.48(+5.93%) |
Nov 03, 2003 | 70.70 | 79.10 | 70.70 | 75.60 | 12,210 | +4.90(+6.93%) |
Oct 31, 2003 | 76.02 | 76.16 | 70.70 | 70.70 | 5,850 | -4.48(-5.96%) |
Oct 30, 2003 | 75.04 | 78.96 | 73.08 | 75.18 | 10,808 | +0.14(+0.19%) |
Oct 29, 2003 | 74.06 | 77.00 | 72.94 | 75.04 | 14,545 | +1.40(+1.90%) |
Oct 28, 2003 | 68.04 | 74.06 | 68.04 | 73.64 | 13,021 | +4.20(+6.05%) |
Oct 27, 2003 | 66.50 | 69.72 | 64.83 | 69.44 | 33,021 | +2.94(+4.42%) |
Oct 24, 2003 | 63.28 | 69.30 | 63.00 | 66.50 | 47,800 | -1.68(-2.46%) |
Oct 23, 2003 | 88.48 | 89.60 | 67.34 | 68.18 | 86,450 | -27.02(-28.38%) |
Oct 21, 2003 | 87.50 | 96.46 | 87.50 | 95.20 | 17,271 | +7.56(+8.63%) |
Oct 20, 2003 | 90.44 | 90.44 | 85.68 | 87.64 | 10,312 | +0.14(+0.16%) |
Oct 17, 2003 | 94.78 | 94.78 | 87.50 | 87.50 | 14,038 | -5.74(-6.16%) |
Oct 16, 2003 | 93.80 | 95.20 | 92.40 | 93.24 | 11,697 | -0.56(-0.60%) |
Oct 15, 2003 | 93.52 | 94.78 | 91.28 | 93.80 | 15,044 | -0.28(-0.30%) |
Oct 14, 2003 | 101.22 | 102.48 | 91.28 | 94.08 | 27,199 | -6.02(-6.01%) |
Oct 13, 2003 | 97.72 | 101.08 | 95.90 | 100.10 | 11,405 | +4.20(+4.38%) |
Oct 10, 2003 | 96.32 | 101.92 | 94.08 | 95.90 | 10,950 | -0.14(-0.15%) |
Oct 09, 2003 | 103.60 | 104.30 | 95.06 | 96.04 | 18,319 | -5.46(-5.38%) |
Oct 08, 2003 | 102.62 | 105.42 | 98.28 | 101.50 | 14,933 | -1.12(-1.09%) |
Oct 07, 2003 | 98.70 | 105.42 | 95.20 | 102.62 | 32,981 | +6.16(+6.39%) |
Oct 06, 2003 | 91.84 | 100.37 | 91.00 | 96.46 | 25,093 | +7.00(+7.82%) |
Oct 03, 2003 | 90.58 | 94.36 | 87.64 | 89.46 | 17,689 | +1.96(+2.24%) |
Oct 02, 2003 | 88.48 | 94.22 | 87.50 | 87.50 | 11,692 | -1.12(-1.26%) |
Oct 01, 2003 | 95.90 | 99.96 | 86.94 | 88.62 | 27,328 | -5.31(-5.65%) |
Sep 30, 2003 | 90.72 | 101.50 | 85.54 | 93.93 | 41,967 | +2.51(+2.74%) |
Sep 29, 2003 | 87.64 | 91.98 | 77.70 | 91.42 | 38,618 | +3.64(+4.15%) |
Sep 26, 2003 | 87.22 | 90.57 | 85.40 | 87.78 | 17,683 | -3.50(-3.83%) |
Sep 25, 2003 | 90.30 | 96.32 | 88.20 | 91.28 | 11,805 | +0.00(+0.00%) |
Sep 24, 2003 | 95.62 | 96.32 | 89.74 | 91.28 | 14,695 | -4.34(-4.54%) |
Sep 23, 2003 | 98.14 | 102.90 | 95.06 | 95.62 | 29,179 | -2.38(-2.43%) |
Sep 22, 2003 | 84.14 | 99.40 | 84.00 | 98.00 | 39,807 | +10.08(+11.46%) |
Sep 19, 2003 | 95.90 | 97.86 | 86.10 | 87.92 | 32,235 | -9.80(-10.03%) |
Sep 18, 2003 | 104.44 | 107.23 | 95.90 | 97.72 | 22,651 | -7.28(-6.93%) |
Sep 17, 2003 | 109.20 | 111.86 | 105.00 | 105.00 | 22,116 | -3.92(-3.60%) |
Sep 16, 2003 | 109.34 | 112.00 | 102.62 | 108.92 | 9,839 | -0.98(-0.89%) |
Sep 15, 2003 | 107.38 | 112.00 | 105.00 | 109.90 | 13,771 | +4.34(+4.11%) |
Sep 12, 2003 | 104.02 | 107.80 | 101.64 | 105.56 | 9,864 | -2.24(-2.08%) |
Sep 11, 2003 | 103.60 | 109.20 | 99.68 | 107.80 | 10,528 | +1.40(+1.32%) |
Sep 10, 2003 | 112.42 | 112.42 | 103.74 | 106.40 | 17,635 | -6.02(-5.35%) |
Sep 09, 2003 | 109.20 | 115.50 | 108.50 | 112.42 | 43,335 | +3.49(+3.20%) |
Sep 08, 2003 | 101.08 | 113.26 | 96.74 | 108.93 | 33,528 | +2.81(+2.65%) |
Sep 05, 2003 | 114.52 | 114.52 | 101.50 | 106.12 | 28,676 | -6.72(-5.96%) |
Sep 04, 2003 | 119.00 | 125.44 | 110.74 | 112.84 | 59,742 | -10.36(-8.41%) |
Sep 03, 2003 | 128.66 | 132.30 | 116.06 | 123.20 | 44,950 | -6.02(-4.66%) |
Sep 02, 2003 | 126.84 | 131.60 | 122.08 | 129.22 | 38,850 | +3.22(+2.56%) |
Aug 29, 2003 | 121.80 | 128.10 | 121.80 | 126.00 | 30,971 | +4.20(+3.45%) |
Aug 28, 2003 | 121.24 | 124.88 | 116.20 | 121.80 | 23,028 | +0.56(+0.46%) |
Aug 27, 2003 | 120.40 | 125.30 | 115.36 | 121.24 | 35,457 | +0.98(+0.81%) |
Aug 26, 2003 | 112.00 | 123.06 | 110.60 | 120.26 | 72,285 | +8.26(+7.38%) |
Aug 25, 2003 | 113.55 | 114.24 | 107.10 | 112.00 | 33,671 | -5.46(-4.65%) |
Aug 22, 2003 | 116.90 | 122.36 | 114.10 | 117.46 | 136,585 | +3.64(+3.20%) |
Aug 21, 2003 | 105.70 | 115.50 | 104.86 | 113.82 | 77,057 | +7.42(+6.97%) |
Aug 20, 2003 | 98.00 | 109.34 | 98.00 | 106.40 | 38,250 | +6.02(+6.00%) |
Aug 19, 2003 | 100.66 | 100.80 | 94.50 | 100.38 | 27,692 | +1.26(+1.27%) |
Aug 18, 2003 | 92.54 | 102.20 | 92.54 | 99.12 | 30,107 | +4.76(+5.04%) |
Aug 15, 2003 | 94.92 | 98.56 | 92.54 | 94.36 | 8,985 | -0.56(-0.59%) |
Aug 14, 2003 | 95.06 | 96.46 | 88.06 | 94.92 | 32,035 | -0.28(-0.29%) |
Aug 13, 2003 | 83.16 | 96.88 | 80.92 | 95.20 | 212,800 | +13.44(+16.44%) |
Aug 12, 2003 | 75.60 | 83.02 | 74.34 | 81.76 | 31,771 | +6.30(+8.35%) |
Aug 11, 2003 | 73.36 | 76.86 | 72.80 | 75.46 | 15,771 | +1.96(+2.67%) |
Aug 08, 2003 | 76.16 | 78.26 | 71.40 | 73.50 | 28,571 | -2.65(-3.47%) |
Aug 07, 2003 | 77.28 | 77.28 | 70.84 | 76.15 | 13,471 | +1.67(+2.24%) |
Aug 06, 2003 | 71.68 | 78.12 | 69.86 | 74.48 | 13,771 | +0.98(+1.33%) |
Aug 05, 2003 | 72.94 | 74.20 | 71.82 | 73.50 | 5,078 | +0.00(+0.00%) |
Aug 04, 2003 | 72.10 | 79.10 | 72.10 | 73.50 | 19,735 | +0.98(+1.35%) |
Aug 01, 2003 | 76.16 | 75.46 | 70.28 | 72.52 | 14,313 | -3.64(-4.78%) |
Jul 31, 2003 | 70.00 | 77.70 | 70.00 | 76.16 | 21,157 | +5.46(+7.72%) |
Jul 30, 2003 | 76.72 | 77.42 | 70.00 | 70.70 | 18,592 | -4.48(-5.96%) |
Jul 29, 2003 | 74.20 | 81.20 | 72.80 | 75.18 | 50,364 | +2.38(+3.27%) |
Jul 28, 2003 | 68.74 | 76.86 | 63.00 | 72.80 | 59,692 | +7.84(+12.07%) |
Jul 25, 2003 | 57.96 | 70.70 | 55.30 | 64.96 | 79,178 | +8.26(+14.57%) |
Jul 24, 2003 | 59.50 | 59.78 | 53.34 | 56.70 | 41,671 | +0.00(+0.00%) |
Jul 23, 2003 | 57.82 | 58.10 | 52.78 | 56.70 | 22,300 | +0.70(+1.25%) |
Jul 22, 2003 | 56.00 | 56.42 | 55.44 | 56.00 | 26,114 | +0.70(+1.27%) |
Jul 21, 2003 | 58.10 | 58.24 | 52.22 | 55.30 | 16,985 | +4.37(+8.58%) |
Jul 18, 2003 | 48.30 | 52.50 | 48.30 | 50.93 | 13,314 | +2.49(+5.14%) |
Jul 17, 2003 | 48.30 | 49.56 | 48.30 | 48.44 | 11,785 | -0.70(-1.42%) |
Jul 16, 2003 | 50.54 | 50.96 | 49.00 | 49.14 | 10,100 | +0.14(+0.29%) |
Jul 15, 2003 | 48.30 | 49.70 | 46.62 | 49.00 | 11,392 | +1.40(+2.94%) |
Jul 14, 2003 | 48.86 | 50.82 | 43.96 | 47.60 | 15,928 | +0.14(+0.29%) |
Jul 11, 2003 | 47.60 | 51.80 | 46.34 | 47.46 | 8,014 | -1.54(-3.14%) |
Jul 10, 2003 | 48.02 | 51.24 | 48.02 | 49.00 | 7,378 | +0.00(+0.00%) |
Jul 09, 2003 | 45.08 | 50.54 | 44.80 | 49.00 | 14,564 | +4.06(+9.03%) |
Jul 08, 2003 | 42.84 | 45.50 | 42.84 | 44.94 | 5,228 | +1.54(+3.55%) |
Jul 07, 2003 | 43.40 | 45.22 | 42.70 | 43.40 | 2,907 | -2.10(-4.62%) |
Jul 03, 2003 | 43.96 | 45.50 | 42.14 | 45.50 | 3,171 | +1.26(+2.85%) |
Jul 02, 2003 | 46.20 | 46.20 | 43.40 | 44.24 | 1,821 | -1.82(-3.95%) |
Jul 01, 2003 | 44.94 | 46.06 | 42.00 | 46.06 | 7,514 | +0.98(+2.17%) |
Jun 30, 2003 | 44.94 | 46.06 | 43.54 | 45.08 | 3,664 | +0.14(+0.31%) |
Jun 27, 2003 | 46.06 | 45.50 | 44.80 | 44.94 | 1,285 | -1.40(-3.02%) |
Jun 26, 2003 | 44.24 | 46.34 | 44.24 | 46.34 | 3,128 | +0.15(+0.33%) |
Jun 25, 2003 | 44.24 | 46.19 | 44.24 | 46.19 | 4,250 | +1.95(+4.40%) |
Jun 24, 2003 | 44.94 | 44.94 | 44.10 | 44.24 | 2,885 | +0.14(+0.32%) |
Jun 23, 2003 | 44.95 | 45.50 | 44.10 | 44.10 | 3,485 | -2.10(-4.55%) |
Jun 20, 2003 | 44.51 | 46.48 | 44.24 | 46.20 | 3,335 | +0.98(+2.17%) |
Jun 19, 2003 | 42.84 | 46.62 | 42.00 | 45.22 | 6,185 | +0.42(+0.94%) |
Jun 18, 2003 | 42.00 | 44.80 | 42.00 | 44.80 | 5,121 | +1.55(+3.59%) |
Jun 17, 2003 | 43.40 | 47.60 | 42.00 | 43.25 | 4,585 | -0.14(-0.32%) |
Jun 16, 2003 | 45.92 | 45.92 | 40.46 | 43.39 | 18,614 | -2.81(-6.09%) |
Jun 13, 2003 | 54.46 | 54.46 | 46.20 | 46.20 | 9,185 | -7.28(-13.61%) |
Jun 12, 2003 | 53.48 | 54.88 | 49.84 | 53.48 | 3,800 | +1.67(+3.22%) |
Jun 11, 2003 | 47.46 | 54.60 | 44.80 | 51.81 | 42,114 | +4.21(+8.85%) |
Jun 10, 2003 | 47.18 | 47.60 | 46.76 | 47.60 | 6,442 | +0.00(+0.00%) |
Jun 09, 2003 | 44.80 | 48.16 | 44.80 | 47.60 | 4,614 | -1.40(-2.86%) |
Jun 06, 2003 | 50.54 | 52.08 | 43.40 | 49.00 | 12,814 | -1.82(-3.58%) |
Jun 05, 2003 | 48.30 | 50.82 | 47.60 | 50.82 | 9,628 | +0.98(+1.97%) |
Jun 04, 2003 | 49.00 | 51.52 | 48.02 | 49.84 | 9,757 | +1.69(+3.52%) |
Jun 03, 2003 | 46.90 | 49.56 | 44.10 | 48.15 | 7,014 | -1.55(-3.13%) |
Jun 02, 2003 | 47.04 | 50.68 | 45.50 | 49.70 | 18,635 | +2.10(+4.41%) |
May 30, 2003 | 45.50 | 48.72 | 44.80 | 47.60 | 5,707 | +0.00(+0.00%) |
May 29, 2003 | 44.52 | 49.00 | 44.52 | 47.60 | 11,550 | -1.40(-2.86%) |
May 28, 2003 | 49.84 | 50.68 | 45.36 | 49.00 | 10,192 | +2.80(+6.06%) |
May 27, 2003 | 41.72 | 49.00 | 41.44 | 46.20 | 15,035 | +4.48(+10.74%) |
May 23, 2003 | 40.60 | 46.90 | 40.60 | 41.72 | 28,078 | +1.68(+4.20%) |
May 22, 2003 | 35.14 | 40.60 | 34.30 | 40.04 | 8,657 | +3.08(+8.33%) |
May 21, 2003 | 32.62 | 37.80 | 32.62 | 36.96 | 14,171 | +3.08(+9.09%) |
May 20, 2003 | 32.62 | 34.16 | 31.92 | 33.88 | 3,585 | +1.26(+3.86%) |
May 19, 2003 | 32.90 | 33.32 | 31.64 | 32.62 | 2,421 | -1.26(-3.72%) |
May 16, 2003 | 32.20 | 34.02 | 29.68 | 33.88 | 13,835 | +0.28(+0.83%) |
May 15, 2003 | 32.62 | 34.72 | 32.20 | 33.60 | 9,135 | -0.70(-2.04%) |
May 14, 2003 | 34.58 | 34.72 | 32.20 | 34.30 | 8,178 | -0.14(-0.41%) |
May 13, 2003 | 29.40 | 34.44 | 29.40 | 34.44 | 9,528 | +3.50(+11.31%) |
May 12, 2003 | 27.72 | 31.08 | 27.72 | 30.94 | 9,350 | +2.38(+8.33%) |
May 09, 2003 | 26.88 | 29.40 | 26.88 | 28.56 | 7,850 | +0.84(+3.03%) |
May 08, 2003 | 29.12 | 29.26 | 26.74 | 27.72 | 8,150 | -2.24(-7.48%) |
May 07, 2003 | 29.26 | 30.10 | 27.44 | 29.96 | 6,657 | +0.56(+1.90%) |
May 06, 2003 | 25.48 | 29.40 | 25.06 | 29.40 | 12,192 | +2.94(+11.11%) |
May 05, 2003 | 24.36 | 27.44 | 23.10 | 26.46 | 19,914 | +1.96(+8.00%) |
May 02, 2003 | 24.64 | 24.78 | 23.80 | 24.50 | 5,428 | +0.00(+0.00%) |