Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 16.49 | 16.81 | 16.40 | 16.57 | 2,095,800 | -0.28(-1.66%) |
Jan 29, 2004 | 17.50 | 17.75 | 16.00 | 16.85 | 7,297,200 | -1.46(-7.97%) |
Jan 28, 2004 | 18.65 | 18.98 | 18.29 | 18.31 | 1,855,400 | -0.27(-1.45%) |
Jan 27, 2004 | 18.36 | 18.69 | 18.22 | 18.58 | 2,767,900 | +0.47(+2.60%) |
Jan 26, 2004 | 18.28 | 18.29 | 17.90 | 18.11 | 2,251,800 | -0.17(-0.93%) |
Jan 23, 2004 | 18.42 | 18.47 | 18.12 | 18.28 | 1,466,200 | -0.20(-1.08%) |
Jan 22, 2004 | 18.95 | 19.08 | 18.25 | 18.48 | 1,245,100 | -0.37(-1.96%) |
Jan 21, 2004 | 19.10 | 19.14 | 18.41 | 18.85 | 2,270,100 | -0.35(-1.82%) |
Jan 20, 2004 | 19.37 | 19.47 | 19.16 | 19.20 | 1,558,800 | -0.20(-1.03%) |
Jan 16, 2004 | 19.38 | 19.44 | 19.29 | 19.40 | 1,571,800 | +0.27(+1.41%) |
Jan 15, 2004 | 19.22 | 19.35 | 18.88 | 19.13 | 1,079,700 | +0.06(+0.31%) |
Jan 14, 2004 | 18.45 | 19.48 | 18.45 | 19.07 | 2,420,100 | +0.64(+3.47%) |
Jan 13, 2004 | 18.50 | 18.54 | 18.18 | 18.43 | 3,416,000 | -0.19(-1.02%) |
Jan 12, 2004 | 18.80 | 18.90 | 18.55 | 18.62 | 1,625,700 | -0.16(-0.85%) |
Jan 09, 2004 | 18.80 | 19.07 | 18.65 | 18.78 | 942,000 | -0.21(-1.11%) |
Jan 08, 2004 | 18.97 | 19.00 | 18.65 | 18.99 | 2,044,600 | +0.07(+0.37%) |
Jan 07, 2004 | 18.75 | 18.94 | 18.73 | 18.92 | 4,502,300 | +0.32(+1.72%) |
Jan 06, 2004 | 18.55 | 18.71 | 18.24 | 18.60 | 1,678,900 | +0.03(+0.16%) |
Jan 05, 2004 | 18.26 | 18.57 | 17.99 | 18.57 | 1,604,700 | +0.31(+1.70%) |
Jan 02, 2004 | 18.10 | 18.52 | 18.07 | 18.26 | 1,080,500 | +0.28(+1.56%) |
Dec 31, 2003 | 18.12 | 18.25 | 17.84 | 17.98 | 1,120,000 | -0.17(-0.94%) |
Dec 30, 2003 | 18.29 | 18.29 | 17.98 | 18.15 | 957,400 | -0.02(-0.11%) |
Dec 29, 2003 | 18.09 | 18.22 | 18.09 | 18.17 | 954,100 | -0.02(-0.11%) |
Dec 26, 2003 | 18.22 | 18.32 | 18.03 | 18.19 | 372,100 | -0.13(-0.71%) |
Dec 24, 2003 | 18.10 | 18.32 | 17.95 | 18.32 | 502,700 | +0.12(+0.66%) |
Dec 23, 2003 | 18.00 | 18.20 | 18.00 | 18.20 | 1,352,300 | +0.25(+1.39%) |
Dec 22, 2003 | 17.60 | 17.96 | 17.52 | 17.95 | 1,068,100 | +0.45(+2.57%) |
Dec 19, 2003 | 17.63 | 17.94 | 17.44 | 17.50 | 2,495,700 | -0.03(-0.17%) |
Dec 18, 2003 | 17.23 | 17.61 | 17.16 | 17.53 | 2,483,700 | +0.31(+1.80%) |
Dec 17, 2003 | 17.20 | 17.24 | 16.95 | 17.22 | 1,018,900 | +0.02(+0.12%) |
Dec 16, 2003 | 17.20 | 17.40 | 16.99 | 17.20 | 2,542,500 | -0.03(-0.17%) |
Dec 15, 2003 | 17.60 | 17.62 | 17.29 | 17.23 | 1,736,700 | -0.17(-0.98%) |
Dec 12, 2003 | 17.45 | 17.57 | 17.00 | 17.40 | 2,922,100 | -0.15(-0.85%) |
Dec 11, 2003 | 16.55 | 17.60 | 16.49 | 17.55 | 3,911,000 | +1.05(+6.36%) |
Dec 10, 2003 | 16.98 | 16.97 | 16.46 | 16.50 | 1,953,700 | -0.48(-2.83%) |
Dec 09, 2003 | 17.20 | 17.28 | 16.97 | 16.98 | 1,174,300 | -0.21(-1.22%) |
Dec 08, 2003 | 17.50 | 17.57 | 17.01 | 17.19 | 1,791,800 | -0.30(-1.72%) |
Dec 05, 2003 | 17.70 | 17.70 | 17.23 | 17.49 | 3,151,500 | -0.36(-2.02%) |
Dec 04, 2003 | 17.95 | 17.96 | 17.71 | 17.85 | 2,565,500 | -0.25(-1.38%) |
Dec 03, 2003 | 17.46 | 18.16 | 17.40 | 18.10 | 4,067,900 | +0.64(+3.67%) |
Dec 02, 2003 | 17.48 | 17.48 | 17.32 | 17.46 | 2,614,700 | +0.05(+0.29%) |
Dec 01, 2003 | 16.73 | 17.44 | 16.90 | 17.41 | 2,195,100 | +0.68(+4.06%) |
Nov 28, 2003 | 16.44 | 16.73 | 16.40 | 16.73 | 295,500 | +0.24(+1.46%) |
Nov 26, 2003 | 16.48 | 16.62 | 16.47 | 16.49 | 640,000 | +0.01(+0.06%) |
Nov 25, 2003 | 16.51 | 16.72 | 16.51 | 16.48 | 1,847,800 | -0.09(-0.54%) |
Nov 24, 2003 | 16.65 | 16.68 | 16.48 | 16.57 | 1,808,400 | +0.17(+1.04%) |
Nov 21, 2003 | 16.15 | 16.45 | 16.05 | 16.40 | 2,012,900 | +0.62(+3.93%) |
Nov 20, 2003 | 15.96 | 16.32 | 15.73 | 15.78 | 2,684,100 | -0.17(-1.07%) |
Nov 19, 2003 | 15.51 | 16.01 | 15.51 | 15.95 | 3,724,700 | +0.45(+2.90%) |
Nov 18, 2003 | 15.93 | 16.05 | 15.50 | 15.50 | 2,256,100 | -0.33(-2.08%) |
Nov 17, 2003 | 15.75 | 15.82 | 15.54 | 15.83 | 3,342,100 | -0.27(-1.68%) |
Nov 14, 2003 | 16.46 | 16.70 | 16.03 | 16.10 | 2,854,700 | -0.36(-2.19%) |
Nov 13, 2003 | 16.15 | 16.51 | 16.00 | 16.46 | 1,108,200 | +0.21(+1.29%) |
Nov 12, 2003 | 15.97 | 16.25 | 15.97 | 16.25 | 1,153,600 | +0.28(+1.75%) |
Nov 11, 2003 | 16.22 | 16.22 | 15.91 | 15.97 | 1,376,400 | -0.28(-1.72%) |
Nov 10, 2003 | 16.68 | 16.70 | 16.20 | 16.25 | 1,939,500 | -0.41(-2.46%) |
Nov 07, 2003 | 16.60 | 16.76 | 16.54 | 16.66 | 1,843,000 | +0.06(+0.36%) |
Nov 06, 2003 | 16.10 | 16.60 | 16.10 | 16.60 | 1,804,300 | +0.46(+2.85%) |
Nov 05, 2003 | 16.17 | 16.18 | 15.95 | 16.14 | 1,494,800 | -0.07(-0.43%) |
Nov 04, 2003 | 15.85 | 16.28 | 15.85 | 16.21 | 3,499,164 | +0.43(+2.72%) |
Nov 03, 2003 | 15.39 | 15.81 | 15.39 | 15.78 | 1,859,585 | +0.39(+2.53%) |
Oct 31, 2003 | 15.23 | 15.39 | 15.23 | 15.39 | 1,403,500 | +0.02(+0.13%) |
Oct 30, 2003 | 15.44 | 15.46 | 15.20 | 15.37 | 1,700,500 | -0.06(-0.39%) |
Oct 29, 2003 | 15.35 | 15.56 | 15.25 | 15.43 | 2,173,100 | -0.02(-0.13%) |
Oct 28, 2003 | 15.08 | 15.45 | 15.08 | 15.45 | 2,548,700 | +0.29(+1.91%) |
Oct 27, 2003 | 14.71 | 15.18 | 14.62 | 15.16 | 2,099,000 | +0.50(+3.41%) |
Oct 24, 2003 | 14.80 | 14.80 | 14.51 | 14.66 | 1,082,300 | -0.24(-1.61%) |
Oct 23, 2003 | 14.97 | 15.01 | 14.80 | 14.90 | 2,640,900 | -0.07(-0.47%) |
Oct 22, 2003 | 15.09 | 15.09 | 14.86 | 14.97 | 1,871,000 | -0.19(-1.25%) |
Oct 21, 2003 | 15.38 | 15.38 | 15.09 | 15.16 | 3,501,200 | -0.18(-1.17%) |
Oct 20, 2003 | 14.53 | 15.38 | 14.87 | 15.34 | 5,994,000 | +0.81(+5.57%) |
Oct 17, 2003 | 14.64 | 14.88 | 14.52 | 14.53 | 2,313,400 | -0.11(-0.75%) |
Oct 16, 2003 | 14.25 | 14.90 | 14.20 | 14.64 | 5,360,900 | +0.63(+4.50%) |
Oct 15, 2003 | 13.90 | 14.05 | 13.78 | 14.01 | 4,377,700 | +0.18(+1.30%) |
Oct 14, 2003 | 13.87 | 13.90 | 13.70 | 13.83 | 1,879,700 | -0.04(-0.29%) |
Oct 13, 2003 | 13.41 | 13.87 | 13.40 | 13.87 | 1,510,400 | +0.56(+4.21%) |
Oct 10, 2003 | 13.25 | 13.28 | 13.15 | 13.31 | 1,004,100 | +0.12(+0.91%) |
Oct 09, 2003 | 13.70 | 13.88 | 13.06 | 13.19 | 1,685,600 | -0.51(-3.72%) |
Oct 08, 2003 | 13.41 | 13.81 | 13.40 | 13.70 | 1,990,000 | +0.40(+3.01%) |
Oct 07, 2003 | 13.03 | 13.29 | 13.02 | 13.30 | 4,811,900 | +0.10(+0.76%) |
Oct 06, 2003 | 13.28 | 13.36 | 13.14 | 13.20 | 1,154,700 | -0.08(-0.60%) |
Oct 03, 2003 | 13.24 | 13.40 | 13.22 | 13.28 | 3,210,400 | +0.28(+2.15%) |
Oct 02, 2003 | 13.21 | 13.23 | 12.96 | 13.00 | 2,685,100 | -0.26(-1.96%) |
Oct 01, 2003 | 13.33 | 13.40 | 13.11 | 13.26 | 2,596,200 | -0.14(-1.04%) |
Sep 30, 2003 | 13.40 | 13.46 | 13.00 | 13.40 | 3,071,600 | -0.06(-0.45%) |
Sep 29, 2003 | 13.29 | 13.59 | 13.01 | 13.46 | 2,697,300 | +0.14(+1.05%) |
Sep 26, 2003 | 13.51 | 13.59 | 13.42 | 13.32 | 1,124,500 | -0.19(-1.41%) |
Sep 25, 2003 | 13.34 | 13.81 | 13.34 | 13.51 | 1,853,700 | +0.08(+0.60%) |
Sep 24, 2003 | 13.97 | 13.97 | 13.35 | 13.43 | 3,752,600 | -0.54(-3.87%) |
Sep 23, 2003 | 13.85 | 13.97 | 13.85 | 13.97 | 857,000 | +0.15(+1.09%) |
Sep 22, 2003 | 13.93 | 13.93 | 13.70 | 13.82 | 1,510,500 | -0.15(-1.07%) |
Sep 19, 2003 | 14.00 | 14.00 | 13.81 | 13.97 | 2,281,900 | -0.06(-0.43%) |
Sep 18, 2003 | 13.96 | 14.04 | 13.82 | 14.03 | 2,107,100 | +0.06(+0.43%) |
Sep 17, 2003 | 14.00 | 14.00 | 13.89 | 13.97 | 1,154,500 | -0.03(-0.21%) |
Sep 16, 2003 | 13.59 | 14.03 | 13.56 | 14.00 | 1,755,900 | +0.41(+3.02%) |
Sep 15, 2003 | 13.93 | 13.98 | 13.52 | 13.59 | 1,748,000 | -0.39(-2.79%) |
Sep 12, 2003 | 13.95 | 14.02 | 13.61 | 13.98 | 2,954,500 | +0.05(+0.36%) |
Sep 11, 2003 | 13.71 | 14.05 | 13.71 | 13.93 | 3,881,700 | +0.22(+1.60%) |
Sep 10, 2003 | 13.84 | 13.90 | 13.64 | 13.71 | 5,590,400 | -0.13(-0.94%) |
Sep 09, 2003 | 13.67 | 13.96 | 13.64 | 13.84 | 2,668,400 | +0.17(+1.24%) |
Sep 08, 2003 | 13.47 | 13.85 | 13.44 | 13.67 | 3,986,500 | +0.20(+1.48%) |
Sep 05, 2003 | 13.90 | 13.95 | 13.47 | 13.47 | 3,995,800 | -0.49(-3.51%) |
Sep 04, 2003 | 14.22 | 14.22 | 13.85 | 13.96 | 4,676,700 | -0.26(-1.83%) |
Sep 03, 2003 | 14.47 | 14.47 | 13.96 | 14.22 | 3,916,400 | -0.24(-1.66%) |
Sep 02, 2003 | 14.22 | 14.49 | 14.03 | 14.46 | 2,630,600 | +0.24(+1.69%) |
Aug 29, 2003 | 14.18 | 14.23 | 14.12 | 14.22 | 1,467,000 | -0.02(-0.14%) |
Aug 28, 2003 | 13.91 | 14.25 | 13.75 | 14.24 | 4,086,500 | +0.34(+2.45%) |
Aug 27, 2003 | 13.75 | 13.90 | 13.62 | 13.90 | 3,634,600 | +0.08(+0.58%) |
Aug 26, 2003 | 13.80 | 13.85 | 13.46 | 13.82 | 3,726,800 | -0.26(-1.85%) |
Aug 25, 2003 | 13.87 | 14.13 | 13.86 | 14.08 | 2,595,400 | +0.16(+1.15%) |
Aug 22, 2003 | 13.80 | 14.14 | 13.80 | 13.92 | 5,923,400 | +0.23(+1.68%) |
Aug 21, 2003 | 13.72 | 13.76 | 13.50 | 13.69 | 2,209,500 | -0.03(-0.22%) |
Aug 20, 2003 | 13.67 | 13.77 | 13.51 | 13.72 | 3,773,200 | +0.03(+0.22%) |
Aug 19, 2003 | 13.35 | 13.71 | 13.34 | 13.69 | 1,492,600 | +0.36(+2.70%) |
Aug 18, 2003 | 13.26 | 13.35 | 13.23 | 13.33 | 2,915,100 | +0.06(+0.45%) |
Aug 15, 2003 | 13.00 | 13.32 | 13.00 | 13.27 | 971,600 | +0.17(+1.30%) |
Aug 14, 2003 | 13.06 | 13.17 | 13.01 | 13.10 | 1,063,400 | +0.05(+0.38%) |
Aug 13, 2003 | 13.19 | 13.19 | 12.91 | 13.05 | 3,531,700 | -0.14(-1.06%) |
Aug 12, 2003 | 13.35 | 13.35 | 12.35 | 13.19 | 8,446,400 | -0.19(-1.42%) |
Aug 11, 2003 | 13.19 | 13.84 | 13.09 | 13.38 | 9,972,500 | +0.19(+1.44%) |
Aug 08, 2003 | 12.97 | 13.25 | 12.91 | 13.19 | 810,800 | +0.27(+2.09%) |
Aug 07, 2003 | 13.15 | 13.20 | 12.87 | 12.92 | 1,470,700 | -0.18(-1.37%) |
Aug 06, 2003 | 13.30 | 13.31 | 13.10 | 13.10 | 1,912,000 | -0.25(-1.87%) |
Aug 05, 2003 | 13.40 | 13.44 | 13.27 | 13.35 | 768,100 | -0.03(-0.22%) |
Aug 04, 2003 | 13.20 | 13.47 | 13.19 | 13.38 | 831,300 | -0.01(-0.07%) |
Aug 01, 2003 | 13.35 | 13.50 | 13.30 | 13.39 | 1,067,500 | -0.28(-2.05%) |
Jul 31, 2003 | 13.64 | 13.78 | 13.57 | 13.67 | 1,157,900 | +0.10(+0.74%) |
Jul 30, 2003 | 13.62 | 13.65 | 13.26 | 13.57 | 1,111,600 | -0.05(-0.37%) |
Jul 29, 2003 | 13.71 | 13.79 | 13.54 | 13.62 | 1,300,700 | -0.08(-0.58%) |
Jul 28, 2003 | 13.43 | 13.80 | 13.26 | 13.70 | 1,400,700 | +0.37(+2.78%) |
Jul 25, 2003 | 13.10 | 13.44 | 12.94 | 13.33 | 1,773,800 | +0.31(+2.38%) |
Jul 24, 2003 | 13.10 | 13.21 | 12.96 | 13.02 | 1,300,900 | -0.08(-0.61%) |
Jul 23, 2003 | 13.12 | 13.12 | 12.85 | 13.10 | 1,103,000 | -0.02(-0.15%) |
Jul 22, 2003 | 12.61 | 13.12 | 12.60 | 13.12 | 1,753,200 | +0.52(+4.13%) |
Jul 21, 2003 | 12.70 | 12.76 | 12.56 | 12.60 | 2,918,100 | -0.13(-1.02%) |
Jul 18, 2003 | 12.60 | 12.84 | 12.59 | 12.73 | 1,773,000 | +0.15(+1.19%) |
Jul 17, 2003 | 12.30 | 12.67 | 12.30 | 12.58 | 2,367,800 | +0.18(+1.45%) |
Jul 16, 2003 | 13.00 | 13.10 | 12.24 | 12.40 | 5,981,000 | -0.60(-4.62%) |
Jul 15, 2003 | 13.30 | 13.38 | 12.79 | 13.00 | 2,066,100 | -0.27(-2.03%) |
Jul 14, 2003 | 13.30 | 13.50 | 13.21 | 13.27 | 1,594,000 | +0.22(+1.69%) |
Jul 11, 2003 | 12.79 | 13.03 | 12.78 | 13.05 | 1,446,400 | +0.36(+2.84%) |
Jul 10, 2003 | 12.95 | 13.07 | 12.68 | 12.69 | 2,184,100 | -0.48(-3.64%) |
Jul 09, 2003 | 13.08 | 13.22 | 12.90 | 13.17 | 4,608,800 | +0.09(+0.69%) |
Jul 08, 2003 | 12.92 | 13.13 | 12.85 | 13.08 | 2,114,700 | +0.20(+1.55%) |
Jul 07, 2003 | 12.42 | 12.94 | 12.42 | 12.88 | 1,625,600 | +0.56(+4.55%) |
Jul 03, 2003 | 12.39 | 12.51 | 12.30 | 12.32 | 746,700 | -0.09(-0.73%) |
Jul 02, 2003 | 11.92 | 12.50 | 11.92 | 12.41 | 1,565,800 | +0.51(+4.29%) |
Jul 01, 2003 | 12.12 | 12.19 | 11.66 | 11.90 | 2,143,900 | -0.16(-1.33%) |
Jun 30, 2003 | 11.80 | 12.10 | 11.72 | 12.06 | 2,368,700 | +0.34(+2.90%) |
Jun 27, 2003 | 12.03 | 12.05 | 11.60 | 11.72 | 4,481,500 | -0.31(-2.58%) |
Jun 26, 2003 | 12.00 | 12.20 | 11.99 | 12.03 | 1,192,000 | +0.03(+0.25%) |
Jun 25, 2003 | 12.20 | 12.25 | 11.99 | 12.00 | 1,607,600 | -0.13(-1.07%) |
Jun 24, 2003 | 12.38 | 12.45 | 12.10 | 12.13 | 1,491,900 | -0.30(-2.41%) |
Jun 23, 2003 | 12.40 | 12.48 | 12.25 | 12.43 | 1,032,100 | +0.04(+0.32%) |
Jun 20, 2003 | 12.76 | 12.81 | 12.00 | 12.39 | 4,787,600 | -0.47(-3.65%) |
Jun 19, 2003 | 13.25 | 13.48 | 12.85 | 12.86 | 1,276,600 | -0.29(-2.21%) |
Jun 18, 2003 | 13.01 | 13.17 | 12.96 | 13.15 | 1,460,300 | +0.13(+1.00%) |
Jun 17, 2003 | 13.25 | 13.25 | 13.01 | 13.02 | 1,423,900 | -0.19(-1.44%) |
Jun 16, 2003 | 12.80 | 13.21 | 12.80 | 13.21 | 1,695,400 | +0.21(+1.62%) |
Jun 13, 2003 | 13.25 | 13.41 | 12.99 | 13.00 | 768,100 | -0.30(-2.26%) |
Jun 12, 2003 | 13.40 | 13.50 | 13.07 | 13.30 | 612,700 | -0.10(-0.75%) |
Jun 11, 2003 | 13.27 | 13.42 | 13.20 | 13.40 | 1,279,500 | +0.13(+0.98%) |
Jun 10, 2003 | 13.27 | 13.40 | 13.11 | 13.27 | 775,000 | +0.04(+0.30%) |
Jun 09, 2003 | 13.60 | 13.68 | 13.15 | 13.23 | 1,314,100 | -0.52(-3.78%) |
Jun 06, 2003 | 13.92 | 14.18 | 13.72 | 13.75 | 2,196,100 | -0.10(-0.72%) |
Jun 05, 2003 | 13.60 | 13.90 | 13.50 | 13.85 | 2,215,100 | +0.05(+0.36%) |
Jun 04, 2003 | 13.53 | 13.85 | 13.49 | 13.80 | 1,409,900 | +0.22(+1.62%) |
Jun 03, 2003 | 13.60 | 13.71 | 13.45 | 13.58 | 1,813,100 | -0.12(-0.88%) |
Jun 02, 2003 | 13.95 | 14.02 | 13.70 | 13.70 | 1,516,300 | -0.20(-1.44%) |
May 30, 2003 | 14.05 | 14.06 | 13.80 | 13.90 | 2,224,300 | +0.00(+0.00%) |
May 29, 2003 | 14.03 | 14.18 | 13.75 | 13.90 | 1,864,800 | -0.13(-0.93%) |
May 28, 2003 | 13.92 | 14.15 | 13.75 | 14.03 | 1,345,500 | +0.11(+0.79%) |
May 27, 2003 | 13.38 | 14.00 | 13.36 | 13.92 | 1,388,500 | +0.46(+3.42%) |
May 23, 2003 | 13.50 | 13.58 | 13.25 | 13.46 | 1,525,200 | -0.20(-1.46%) |
May 22, 2003 | 12.64 | 14.30 | 12.50 | 13.66 | 7,458,400 | +1.50(+12.34%) |
May 21, 2003 | 12.05 | 12.16 | 11.95 | 12.16 | 1,383,600 | +0.06(+0.50%) |
May 20, 2003 | 12.08 | 12.22 | 12.06 | 12.10 | 835,200 | +0.02(+0.17%) |
May 19, 2003 | 12.39 | 12.39 | 11.95 | 12.08 | 1,379,200 | -0.41(-3.28%) |
May 16, 2003 | 12.19 | 12.55 | 12.10 | 12.49 | 1,969,100 | +0.25(+2.04%) |
May 15, 2003 | 11.77 | 12.24 | 11.77 | 12.24 | 2,683,500 | +0.50(+4.26%) |
May 14, 2003 | 11.93 | 11.97 | 11.65 | 11.74 | 869,900 | -0.14(-1.18%) |
May 13, 2003 | 12.16 | 12.17 | 11.80 | 11.88 | 1,136,100 | -0.32(-2.62%) |
May 12, 2003 | 12.00 | 12.20 | 11.98 | 12.20 | 895,700 | +0.11(+0.91%) |
May 09, 2003 | 12.07 | 12.23 | 11.96 | 12.09 | 1,285,700 | +0.04(+0.33%) |
May 08, 2003 | 12.00 | 12.20 | 11.95 | 12.05 | 1,443,100 | -0.30(-2.43%) |
May 07, 2003 | 12.28 | 12.44 | 12.18 | 12.35 | 732,200 | +0.08(+0.65%) |
May 06, 2003 | 11.98 | 12.45 | 11.97 | 12.27 | 1,809,400 | +0.31(+2.59%) |
May 05, 2003 | 12.03 | 12.03 | 11.90 | 11.96 | 1,908,100 | -0.07(-0.58%) |
May 02, 2003 | 11.59 | 12.03 | 11.59 | 12.03 | 1,459,600 | +0.44(+3.80%) |
May 01, 2003 | 11.72 | 11.74 | 11.35 | 11.59 | 3,126,200 | +0.16(+1.40%) |
Apr 30, 2003 | 11.17 | 11.48 | 11.03 | 11.43 | 1,974,800 | +0.21(+1.87%) |
Apr 29, 2003 | 10.98 | 11.26 | 10.98 | 11.22 | 1,888,900 | +0.24(+2.19%) |
Apr 28, 2003 | 10.75 | 11.05 | 10.71 | 10.98 | 1,247,600 | +0.28(+2.62%) |
Apr 25, 2003 | 11.00 | 11.10 | 10.70 | 10.70 | 1,094,500 | -0.46(-4.12%) |
Apr 24, 2003 | 11.00 | 11.29 | 10.95 | 11.16 | 1,159,000 | +0.07(+0.63%) |
Apr 23, 2003 | 10.92 | 11.20 | 10.92 | 11.09 | 1,607,400 | +0.17(+1.56%) |
Apr 22, 2003 | 10.60 | 10.95 | 10.53 | 10.92 | 1,504,100 | +0.29(+2.73%) |
Apr 21, 2003 | 10.50 | 10.66 | 10.48 | 10.63 | 2,379,900 | +0.18(+1.72%) |
Apr 17, 2003 | 10.50 | 10.58 | 10.29 | 10.45 | 2,498,700 | -0.15(-1.42%) |
Apr 16, 2003 | 10.00 | 11.50 | 10.00 | 10.60 | 4,478,000 | +0.80(+8.16%) |
Apr 15, 2003 | 9.700 | 10.07 | 9.690 | 9.800 | 1,873,700 | +0.05(+0.51%) |
Apr 14, 2003 | 9.800 | 9.880 | 9.650 | 9.750 | 1,045,500 | -0.10(-1.02%) |
Apr 11, 2003 | 10.00 | 10.00 | 9.770 | 9.850 | 735,900 | -0.11(-1.10%) |
Apr 10, 2003 | 9.880 | 9.980 | 9.740 | 9.960 | 697,800 | +0.08(+0.81%) |
Apr 09, 2003 | 10.15 | 10.21 | 9.870 | 9.880 | 1,037,100 | -0.28(-2.76%) |
Apr 08, 2003 | 10.35 | 10.35 | 10.00 | 10.16 | 1,099,400 | -0.21(-2.03%) |
Apr 07, 2003 | 10.20 | 10.60 | 10.20 | 10.37 | 1,304,100 | +0.19(+1.87%) |
Apr 04, 2003 | 10.19 | 10.19 | 10.12 | 10.18 | 638,800 | +0.00(+0.00%) |
Apr 03, 2003 | 10.08 | 10.23 | 9.930 | 10.18 | 1,363,200 | +0.05(+0.49%) |
Apr 02, 2003 | 9.890 | 10.23 | 9.850 | 10.13 | 1,582,000 | +0.24(+2.43%) |
Apr 01, 2003 | 10.00 | 10.00 | 9.780 | 9.890 | 1,608,700 | -0.11(-1.10%) |
Mar 31, 2003 | 10.05 | 10.21 | 9.920 | 10.00 | 1,485,100 | -0.19(-1.86%) |
Mar 28, 2003 | 10.47 | 10.50 | 10.15 | 10.19 | 786,000 | -0.33(-3.14%) |
Mar 27, 2003 | 10.61 | 10.66 | 10.47 | 10.52 | 727,600 | -0.09(-0.85%) |
Mar 26, 2003 | 10.65 | 10.71 | 10.56 | 10.61 | 666,500 | -0.01(-0.09%) |
Mar 25, 2003 | 10.40 | 10.62 | 10.40 | 10.62 | 1,500,000 | +0.14(+1.34%) |
Mar 24, 2003 | 10.89 | 10.89 | 10.40 | 10.48 | 439,200 | -0.48(-4.38%) |
Mar 21, 2003 | 10.96 | 11.00 | 10.79 | 10.96 | 792,700 | +0.10(+0.92%) |
Mar 20, 2003 | 10.65 | 10.89 | 10.52 | 10.86 | 1,022,100 | +0.01(+0.09%) |
Mar 19, 2003 | 10.89 | 10.91 | 10.59 | 10.85 | 829,900 | -0.04(-0.37%) |
Mar 18, 2003 | 10.70 | 11.05 | 10.70 | 10.89 | 1,082,900 | -0.01(-0.09%) |
Mar 17, 2003 | 10.21 | 10.95 | 10.19 | 10.90 | 1,421,400 | +0.72(+7.07%) |
Mar 14, 2003 | 10.20 | 10.50 | 10.14 | 10.18 | 1,988,700 | +0.03(+0.30%) |
Mar 13, 2003 | 10.23 | 10.25 | 9.990 | 10.15 | 2,006,600 | +0.08(+0.79%) |
Mar 12, 2003 | 9.980 | 10.10 | 9.900 | 10.07 | 1,168,200 | +0.07(+0.70%) |
Mar 11, 2003 | 10.15 | 10.32 | 10.00 | 10.00 | 2,096,900 | -0.18(-1.77%) |
Mar 10, 2003 | 10.20 | 10.25 | 10.10 | 10.18 | 1,171,000 | -0.12(-1.17%) |
Mar 07, 2003 | 10.05 | 10.32 | 10.05 | 10.30 | 1,033,300 | +0.15(+1.48%) |
Mar 06, 2003 | 10.15 | 10.25 | 10.12 | 10.15 | 1,068,600 | -0.15(-1.46%) |
Mar 05, 2003 | 10.41 | 10.43 | 10.25 | 10.30 | 1,328,500 | -0.13(-1.25%) |
Mar 04, 2003 | 10.63 | 12.24 | 10.40 | 10.43 | 1,011,500 | -0.20(-1.88%) |
Mar 03, 2003 | 10.75 | 10.79 | 10.59 | 10.63 | 929,500 | +0.04(+0.38%) |
Feb 28, 2003 | 10.55 | 10.67 | 10.55 | 10.59 | 924,500 | +0.03(+0.28%) |
Feb 27, 2003 | 10.55 | 10.62 | 10.45 | 10.56 | 797,800 | +0.10(+0.96%) |
Feb 26, 2003 | 10.31 | 10.74 | 10.31 | 10.46 | 1,152,100 | +0.13(+1.26%) |
Feb 25, 2003 | 10.12 | 10.35 | 10.10 | 10.33 | 1,260,800 | +0.16(+1.57%) |
Feb 24, 2003 | 10.15 | 10.24 | 10.09 | 10.17 | 1,211,000 | -0.06(-0.59%) |
Feb 21, 2003 | 10.25 | 10.31 | 10.18 | 10.23 | 1,045,300 | -0.05(-0.49%) |
Feb 20, 2003 | 10.07 | 10.28 | 10.02 | 10.28 | 1,560,500 | +0.22(+2.19%) |
Feb 19, 2003 | 10.02 | 10.15 | 9.950 | 10.06 | 917,700 | +0.06(+0.60%) |
Feb 18, 2003 | 9.850 | 10.04 | 9.850 | 10.00 | 1,987,500 | +0.15(+1.52%) |
Feb 14, 2003 | 9.580 | 9.890 | 9.580 | 9.850 | 2,360,700 | +0.27(+2.82%) |
Feb 13, 2003 | 9.480 | 9.600 | 9.280 | 9.580 | 1,106,900 | +0.07(+0.74%) |
Feb 12, 2003 | 9.620 | 9.670 | 9.430 | 9.510 | 722,800 | -0.14(-1.45%) |
Feb 11, 2003 | 9.610 | 9.790 | 9.520 | 9.650 | 1,038,100 | +0.06(+0.63%) |
Feb 10, 2003 | 9.500 | 9.630 | 9.410 | 9.590 | 1,043,100 | +0.08(+0.84%) |
Feb 07, 2003 | 9.670 | 9.670 | 9.500 | 9.510 | 990,100 | -0.11(-1.14%) |
Feb 06, 2003 | 9.670 | 9.670 | 9.570 | 9.620 | 985,200 | -0.08(-0.82%) |
Feb 05, 2003 | 9.750 | 9.820 | 9.570 | 9.700 | 1,039,700 | +0.06(+0.62%) |
Feb 04, 2003 | 9.750 | 9.820 | 9.600 | 9.640 | 931,900 | -0.16(-1.63%) |