Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 29.44 | 29.46 | 28.96 | 29.10 | 1,685,095 | -0.34(-1.16%) |
Jan 29, 2004 | 29.44 | 29.66 | 28.96 | 29.44 | 1,611,526 | +0.42(+1.45%) |
Jan 28, 2004 | 29.89 | 29.95 | 28.96 | 29.02 | 2,161,629 | -1.05(-3.50%) |
Jan 27, 2004 | 30.22 | 30.47 | 29.98 | 30.07 | 1,460,893 | +0.05(+0.18%) |
Jan 26, 2004 | 30.61 | 30.61 | 29.86 | 30.02 | 1,987,859 | -0.93(-2.99%) |
Jan 23, 2004 | 30.70 | 31.12 | 30.38 | 30.94 | 1,341,884 | +0.36(+1.18%) |
Jan 22, 2004 | 30.94 | 31.06 | 30.35 | 30.58 | 786,122 | -0.30(-0.97%) |
Jan 21, 2004 | 31.42 | 32.32 | 30.76 | 30.88 | 1,917,286 | -0.21(-0.68%) |
Jan 20, 2004 | 30.19 | 31.59 | 29.67 | 31.09 | 4,318,764 | +2.54(+8.88%) |
Jan 16, 2004 | 29.50 | 29.67 | 28.18 | 28.56 | 4,340,568 | -1.66(-5.51%) |
Jan 15, 2004 | 31.00 | 31.15 | 30.21 | 30.22 | 1,726,373 | -0.84(-2.71%) |
Jan 14, 2004 | 30.40 | 31.09 | 30.22 | 31.06 | 3,766,497 | +1.40(+4.72%) |
Jan 13, 2004 | 30.10 | 30.48 | 29.32 | 29.66 | 3,151,481 | -0.35(-1.16%) |
Jan 12, 2004 | 29.75 | 30.04 | 29.13 | 30.01 | 6,903,997 | -2.48(-7.64%) |
Jan 09, 2004 | 33.28 | 33.76 | 32.38 | 32.49 | 2,103,539 | -1.15(-3.43%) |
Jan 08, 2004 | 32.59 | 34.29 | 32.59 | 33.64 | 3,141,660 | +1.27(+3.92%) |
Jan 07, 2004 | 33.95 | 33.95 | 31.72 | 32.38 | 5,882,687 | -1.71(-5.01%) |
Jan 06, 2004 | 35.03 | 35.08 | 33.46 | 34.08 | 4,731,383 | -3.23(-8.65%) |
Jan 05, 2004 | 38.09 | 38.09 | 35.60 | 37.31 | 3,418,626 | -0.96(-2.51%) |
Jan 02, 2004 | 37.27 | 38.27 | 37.10 | 38.27 | 3,892,996 | +4.00(+11.66%) |
Dec 31, 2003 | 34.28 | 34.97 | 33.93 | 34.28 | 1,536,126 | +0.99(+2.98%) |
Dec 30, 2003 | 32.61 | 33.46 | 32.64 | 33.28 | 1,199,074 | +0.67(+2.06%) |
Dec 29, 2003 | 31.24 | 32.62 | 31.24 | 32.61 | 1,203,401 | +2.27(+7.49%) |
Dec 26, 2003 | 30.10 | 30.47 | 30.00 | 30.34 | 523,970 | -0.23(-0.77%) |
Dec 24, 2003 | 30.07 | 30.94 | 30.07 | 30.57 | 473,371 | +0.90(+3.02%) |
Dec 23, 2003 | 30.10 | 30.17 | 29.28 | 29.68 | 922,774 | -0.64(-2.10%) |
Dec 22, 2003 | 30.04 | 30.39 | 29.78 | 30.32 | 956,729 | +0.54(+1.82%) |
Dec 19, 2003 | 28.27 | 30.18 | 29.44 | 29.78 | 1,034,126 | +1.51(+5.33%) |
Dec 18, 2003 | 27.49 | 28.34 | 27.43 | 28.27 | 1,000,005 | +1.46(+5.45%) |
Dec 17, 2003 | 26.43 | 26.84 | 26.38 | 26.81 | 597,872 | +0.14(+0.52%) |
Dec 16, 2003 | 25.98 | 26.71 | 25.98 | 26.67 | 781,462 | +0.68(+2.61%) |
Dec 15, 2003 | 27.10 | 27.10 | 25.98 | 25.99 | 1,294,447 | -1.80(-6.46%) |
Dec 12, 2003 | 28.10 | 27.93 | 27.40 | 27.79 | 674,604 | -0.31(-1.11%) |
Dec 11, 2003 | 27.16 | 28.41 | 26.98 | 28.10 | 1,125,505 | +1.75(+6.66%) |
Dec 10, 2003 | 27.18 | 27.18 | 25.89 | 26.34 | 1,153,800 | -0.70(-2.60%) |
Dec 09, 2003 | 25.98 | 27.24 | 26.86 | 27.05 | 1,057,428 | +1.06(+4.09%) |
Dec 08, 2003 | 25.11 | 26.07 | 25.11 | 25.98 | 970,377 | +1.29(+5.23%) |
Dec 05, 2003 | 25.02 | 25.22 | 24.67 | 24.69 | 255,161 | -0.48(-1.91%) |
Dec 04, 2003 | 25.11 | 25.20 | 24.53 | 25.17 | 938,919 | +0.00(+0.00%) |
Dec 03, 2003 | 24.75 | 25.35 | 24.67 | 25.17 | 943,413 | +1.14(+4.75%) |
Dec 02, 2003 | 23.91 | 24.30 | 23.96 | 24.03 | 732,194 | +0.13(+0.53%) |
Dec 01, 2003 | 23.19 | 24.00 | 23.19 | 23.91 | 1,104,033 | +1.63(+7.31%) |
Nov 28, 2003 | 22.17 | 22.32 | 22.11 | 22.28 | 208,556 | +0.52(+2.40%) |
Nov 26, 2003 | 21.76 | 21.83 | 21.63 | 21.75 | 307,092 | +0.01(+0.06%) |
Nov 25, 2003 | 21.62 | 21.81 | 21.60 | 21.74 | 212,051 | +0.17(+0.81%) |
Nov 24, 2003 | 21.23 | 21.62 | 21.23 | 21.57 | 446,074 | +0.51(+2.43%) |
Nov 21, 2003 | 21.26 | 21.26 | 20.99 | 21.06 | 490,515 | -0.35(-1.63%) |
Nov 20, 2003 | 21.62 | 21.62 | 21.44 | 21.41 | 483,524 | -0.60(-2.73%) |
Nov 19, 2003 | 22.01 | 22.07 | 21.85 | 22.01 | 255,327 | +0.01(+0.03%) |
Nov 18, 2003 | 22.07 | 22.16 | 21.96 | 22.00 | 270,973 | +0.22(+1.02%) |
Nov 17, 2003 | 21.80 | 21.87 | 21.75 | 21.78 | 199,568 | +0.03(+0.14%) |
Nov 14, 2003 | 22.20 | 22.20 | 21.75 | 21.75 | 479,196 | -0.29(-1.34%) |
Nov 13, 2003 | 21.72 | 22.08 | 21.69 | 22.04 | 346,373 | +0.47(+2.20%) |
Nov 12, 2003 | 21.41 | 21.75 | 21.41 | 21.57 | 505,994 | +0.38(+1.79%) |
Nov 11, 2003 | 21.57 | 21.57 | 21.04 | 21.19 | 594,876 | -0.46(-2.11%) |
Nov 10, 2003 | 21.94 | 21.94 | 21.65 | 21.65 | 261,153 | -0.34(-1.56%) |
Nov 07, 2003 | 22.05 | 22.05 | 21.88 | 21.99 | 267,977 | +0.15(+0.69%) |
Nov 06, 2003 | 22.02 | 22.08 | 21.79 | 21.84 | 389,149 | -0.22(-0.98%) |
Nov 05, 2003 | 22.16 | 22.19 | 22.06 | 22.06 | 462,053 | -0.20(-0.92%) |
Nov 04, 2003 | 22.16 | 22.35 | 22.16 | 22.26 | 827,992 | -0.19(-0.83%) |
Nov 03, 2003 | 22.20 | 22.46 | 22.20 | 22.45 | 726,403 | +0.58(+2.64%) |
Oct 31, 2003 | 22.20 | 22.20 | 21.87 | 21.87 | 466,547 | -0.35(-1.57%) |
Oct 30, 2003 | 22.36 | 22.36 | 22.11 | 22.22 | 450,068 | -0.10(-0.46%) |
Oct 29, 2003 | 22.29 | 22.34 | 22.10 | 22.32 | 588,551 | +0.03(+0.13%) |
Oct 28, 2003 | 22.14 | 22.23 | 22.13 | 22.29 | 720,376 | +0.87(+4.07%) |
Oct 27, 2003 | 21.09 | 21.53 | 21.03 | 21.42 | 694,411 | +0.45(+2.15%) |
Oct 24, 2003 | 21.03 | 21.05 | 20.82 | 20.97 | 662,453 | -0.36(-1.69%) |
Oct 23, 2003 | 21.33 | 21.33 | 21.16 | 21.33 | 641,148 | -0.47(-2.15%) |
Oct 22, 2003 | 21.78 | 21.93 | 21.72 | 21.80 | 511,986 | -0.16(-0.74%) |
Oct 21, 2003 | 22.04 | 22.04 | 21.78 | 21.96 | 600,202 | -0.18(-0.81%) |
Oct 20, 2003 | 22.17 | 22.23 | 21.93 | 22.14 | 593,212 | +0.15(+0.68%) |
Oct 17, 2003 | 22.08 | 22.09 | 21.80 | 21.99 | 356,526 | -0.06(-0.27%) |
Oct 16, 2003 | 21.95 | 22.14 | 21.94 | 22.05 | 364,682 | +0.12(+0.55%) |
Oct 15, 2003 | 21.90 | 22.11 | 21.86 | 21.93 | 435,754 | +0.18(+0.83%) |
Oct 14, 2003 | 22.11 | 22.11 | 21.70 | 21.75 | 860,357 | -0.75(-3.34%) |
Oct 13, 2003 | 22.41 | 22.52 | 22.23 | 22.50 | 780,463 | +0.09(+0.40%) |
Oct 10, 2003 | 22.38 | 22.68 | 22.38 | 22.41 | 656,461 | +0.24(+1.08%) |
Oct 09, 2003 | 21.57 | 22.29 | 21.74 | 22.17 | 1,270,978 | +0.59(+2.76%) |
Oct 08, 2003 | 21.41 | 21.59 | 21.19 | 21.57 | 811,921 | +0.77(+3.70%) |
Oct 07, 2003 | 20.46 | 20.82 | 20.46 | 20.81 | 316,413 | +0.34(+1.67%) |
Oct 06, 2003 | 20.55 | 20.55 | 20.40 | 20.46 | 332,558 | -0.12(-0.58%) |
Oct 03, 2003 | 20.67 | 20.69 | 20.52 | 20.58 | 548,771 | +0.19(+0.91%) |
Oct 02, 2003 | 20.14 | 20.52 | 20.14 | 20.40 | 409,789 | +0.12(+0.59%) |
Oct 01, 2003 | 20.27 | 20.45 | 20.02 | 20.28 | 351,200 | +0.12(+0.60%) |
Sep 30, 2003 | 20.25 | 20.25 | 19.95 | 20.16 | 456,726 | +0.20(+0.99%) |
Sep 29, 2003 | 19.77 | 19.96 | 19.68 | 19.96 | 310,587 | +0.36(+1.84%) |
Sep 26, 2003 | 19.84 | 19.84 | 19.57 | 19.60 | 463,883 | -0.17(-0.85%) |
Sep 25, 2003 | 20.07 | 20.10 | 19.77 | 19.77 | 536,121 | +0.03(+0.15%) |
Sep 24, 2003 | 19.65 | 20.07 | 19.65 | 19.74 | 890,151 | +0.41(+2.15%) |
Sep 23, 2003 | 18.85 | 19.44 | 19.17 | 19.32 | 674,437 | +0.47(+2.52%) |
Sep 22, 2003 | 18.62 | 18.91 | 18.50 | 18.85 | 884,658 | -0.17(-0.88%) |
Sep 19, 2003 | 18.90 | 19.06 | 18.77 | 19.02 | 1,377,170 | -0.20(-1.06%) |
Sep 18, 2003 | 19.17 | 19.27 | 19.02 | 19.22 | 1,042,115 | -0.37(-1.90%) |
Sep 17, 2003 | 19.95 | 19.95 | 19.42 | 19.59 | 645,642 | -0.54(-2.69%) |
Sep 16, 2003 | 20.16 | 20.28 | 20.05 | 20.13 | 383,823 | -0.02(-0.12%) |
Sep 15, 2003 | 20.22 | 20.41 | 20.16 | 20.16 | 400,301 | +0.27(+1.36%) |
Sep 12, 2003 | 20.19 | 20.19 | 19.84 | 19.89 | 446,240 | -0.36(-1.78%) |
Sep 11, 2003 | 19.86 | 20.26 | 19.81 | 20.25 | 797,108 | +0.61(+3.09%) |
Sep 10, 2003 | 19.65 | 19.69 | 19.17 | 19.64 | 1,061,090 | -0.19(-0.94%) |
Sep 09, 2003 | 20.43 | 20.43 | 19.74 | 19.83 | 1,287,956 | -1.32(-6.25%) |
Sep 08, 2003 | 20.91 | 21.18 | 20.90 | 21.15 | 716,381 | +0.34(+1.62%) |
Sep 05, 2003 | 20.97 | 21.14 | 20.81 | 20.81 | 865,017 | -0.75(-3.48%) |
Sep 04, 2003 | 21.12 | 21.60 | 21.04 | 21.56 | 696,408 | +0.53(+2.54%) |
Sep 03, 2003 | 21.24 | 21.27 | 21.03 | 21.03 | 679,930 | -0.28(-1.33%) |
Sep 02, 2003 | 21.45 | 21.69 | 20.94 | 21.31 | 1,333,062 | -0.17(-0.78%) |
Aug 29, 2003 | 21.12 | 21.62 | 21.11 | 21.48 | 1,561,925 | +1.05(+5.15%) |
Aug 28, 2003 | 20.16 | 20.70 | 20.13 | 20.43 | 1,033,793 | +0.60(+3.03%) |
Aug 27, 2003 | 19.65 | 20.28 | 19.65 | 19.83 | 1,911,294 | +0.84(+4.43%) |
Aug 26, 2003 | 19.14 | 19.15 | 18.68 | 18.99 | 635,322 | -0.10(-0.53%) |
Aug 25, 2003 | 19.56 | 19.57 | 18.99 | 19.09 | 628,332 | -0.63(-3.20%) |
Aug 22, 2003 | 19.94 | 19.94 | 19.65 | 19.72 | 591,381 | +0.57(+2.98%) |
Aug 21, 2003 | 19.09 | 19.29 | 19.09 | 19.15 | 988,021 | +0.35(+1.85%) |
Aug 20, 2003 | 18.41 | 18.93 | 18.41 | 18.80 | 665,116 | +0.53(+2.93%) |
Aug 19, 2003 | 18.38 | 18.46 | 18.20 | 18.26 | 389,649 | -0.10(-0.56%) |
Aug 18, 2003 | 18.19 | 18.42 | 18.17 | 18.37 | 356,360 | +0.52(+2.93%) |
Aug 15, 2003 | 18.08 | 18.08 | 17.84 | 17.84 | 399,303 | -0.39(-2.14%) |
Aug 14, 2003 | 18.29 | 18.33 | 18.17 | 18.23 | 199,068 | -0.18(-0.98%) |
Aug 13, 2003 | 18.32 | 18.65 | 18.32 | 18.41 | 654,963 | +0.27(+1.49%) |
Aug 12, 2003 | 18.05 | 18.25 | 18.02 | 18.14 | 378,497 | +0.18(+1.00%) |
Aug 11, 2003 | 17.78 | 18.08 | 17.78 | 17.96 | 432,925 | +0.38(+2.15%) |
Aug 08, 2003 | 17.63 | 17.72 | 17.57 | 17.59 | 346,040 | -0.12(-0.68%) |
Aug 07, 2003 | 17.66 | 17.84 | 17.63 | 17.71 | 264,149 | -0.25(-1.37%) |
Aug 06, 2003 | 17.99 | 17.99 | 17.60 | 17.95 | 480,362 | -0.22(-1.19%) |
Aug 05, 2003 | 18.29 | 18.38 | 18.08 | 18.17 | 366,846 | -0.28(-1.50%) |
Aug 04, 2003 | 18.36 | 18.46 | 18.28 | 18.44 | 675,602 | +0.26(+1.42%) |
Aug 01, 2003 | 18.26 | 18.29 | 18.13 | 18.19 | 368,011 | +0.11(+0.63%) |
Jul 31, 2003 | 17.90 | 18.17 | 17.90 | 18.07 | 550,102 | +0.23(+1.28%) |
Jul 30, 2003 | 17.78 | 18.01 | 17.69 | 17.84 | 721,208 | +0.03(+0.17%) |
Jul 29, 2003 | 17.90 | 17.90 | 17.60 | 17.81 | 592,379 | +0.71(+4.14%) |
Jul 28, 2003 | 17.12 | 17.30 | 17.04 | 17.10 | 252,165 | +0.14(+0.85%) |
Jul 25, 2003 | 16.93 | 17.04 | 16.86 | 16.96 | 258,989 | +0.18(+1.07%) |
Jul 24, 2003 | 16.82 | 17.00 | 16.78 | 16.78 | 258,822 | +0.03(+0.18%) |
Jul 23, 2003 | 16.79 | 16.82 | 16.65 | 16.75 | 609,856 | -0.39(-2.28%) |
Jul 22, 2003 | 17.15 | 17.21 | 16.97 | 17.14 | 689,584 | -0.10(-0.59%) |
Jul 21, 2003 | 17.45 | 17.48 | 17.12 | 17.24 | 278,796 | -0.06(-0.35%) |
Jul 18, 2003 | 17.00 | 17.30 | 16.82 | 17.30 | 618,179 | +0.58(+3.45%) |
Jul 17, 2003 | 16.83 | 17.02 | 16.61 | 16.73 | 468,877 | -0.44(-2.59%) |
Jul 16, 2003 | 17.23 | 17.36 | 17.12 | 17.17 | 1,148,308 | -0.06(-0.35%) |
Jul 15, 2003 | 17.69 | 17.73 | 17.18 | 17.23 | 485,854 | -0.37(-2.08%) |
Jul 14, 2003 | 17.42 | 17.78 | 17.41 | 17.60 | 596,208 | +0.23(+1.35%) |
Jul 11, 2003 | 17.18 | 17.42 | 17.18 | 17.36 | 481,194 | +0.33(+1.94%) |
Jul 10, 2003 | 17.42 | 17.42 | 16.88 | 17.03 | 566,747 | -0.63(-3.57%) |
Jul 09, 2003 | 17.42 | 17.66 | 17.32 | 17.66 | 532,293 | +0.39(+2.26%) |
Jul 08, 2003 | 17.27 | 17.31 | 17.09 | 17.27 | 768,812 | -0.20(-1.14%) |
Jul 07, 2003 | 17.36 | 17.47 | 17.18 | 17.47 | 977,867 | +0.85(+5.10%) |
Jul 03, 2003 | 16.46 | 16.69 | 16.28 | 16.62 | 1,110,025 | -0.32(-1.88%) |
Jul 02, 2003 | 17.73 | 17.73 | 16.89 | 16.94 | 2,180,271 | -0.97(-5.40%) |
Jul 01, 2003 | 18.09 | 18.14 | 17.82 | 17.91 | 587,386 | -0.23(-1.29%) |
Jun 30, 2003 | 18.10 | 18.17 | 17.79 | 18.14 | 727,367 | +0.05(+0.27%) |
Jun 27, 2003 | 18.44 | 18.62 | 17.99 | 18.10 | 811,089 | -0.42(-2.27%) |
Jun 26, 2003 | 18.59 | 18.62 | 18.35 | 18.52 | 1,177,769 | +0.70(+3.95%) |
Jun 25, 2003 | 17.78 | 18.26 | 17.75 | 17.81 | 1,326,072 | +0.45(+2.60%) |
Jun 24, 2003 | 17.39 | 17.51 | 17.27 | 17.36 | 685,922 | +0.27(+1.58%) |
Jun 23, 2003 | 17.51 | 17.51 | 17.06 | 17.09 | 827,900 | -0.18(-1.04%) |
Jun 20, 2003 | 17.27 | 17.54 | 17.02 | 17.27 | 690,582 | +0.81(+4.93%) |
Jun 19, 2003 | 16.70 | 16.73 | 16.44 | 16.46 | 300,101 | -0.17(-1.05%) |
Jun 18, 2003 | 16.70 | 16.80 | 16.61 | 16.64 | 672,107 | -0.07(-0.40%) |
Jun 17, 2003 | 16.55 | 16.82 | 16.50 | 16.70 | 640,149 | +0.25(+1.50%) |
Jun 16, 2003 | 16.58 | 16.58 | 16.30 | 16.46 | 425,934 | -0.13(-0.76%) |
Jun 13, 2003 | 16.56 | 16.58 | 16.40 | 16.58 | 287,784 | +0.04(+0.25%) |
Jun 12, 2003 | 16.52 | 16.61 | 16.41 | 16.54 | 638,318 | +0.25(+1.55%) |
Jun 11, 2003 | 16.10 | 16.31 | 16.01 | 16.29 | 590,715 | +0.31(+1.92%) |
Jun 10, 2003 | 16.12 | 16.15 | 15.92 | 15.98 | 466,214 | -0.28(-1.70%) |
Jun 09, 2003 | 16.37 | 16.43 | 16.25 | 16.26 | 783,293 | +0.37(+2.31%) |
Jun 06, 2003 | 16.01 | 16.06 | 15.80 | 15.89 | 855,696 | -0.09(-0.56%) |
Jun 05, 2003 | 15.80 | 16.07 | 15.77 | 15.98 | 767,147 | +0.30(+1.92%) |
Jun 04, 2003 | 15.65 | 15.80 | 15.64 | 15.68 | 790,117 | -0.03(-0.19%) |
Jun 03, 2003 | 15.77 | 15.77 | 15.62 | 15.71 | 588,052 | -0.05(-0.34%) |
Jun 02, 2003 | 15.45 | 15.89 | 15.41 | 15.76 | 1,409,461 | +0.55(+3.63%) |
May 30, 2003 | 15.02 | 15.31 | 15.00 | 15.21 | 861,023 | +0.05(+0.36%) |
May 29, 2003 | 15.32 | 15.33 | 15.08 | 15.16 | 689,750 | -0.39(-2.51%) |
May 28, 2003 | 15.53 | 15.68 | 15.32 | 15.55 | 1,040,617 | +0.15(+0.98%) |
May 27, 2003 | 15.32 | 15.49 | 15.31 | 15.40 | 1,585,061 | +0.42(+2.81%) |
May 23, 2003 | 14.91 | 15.06 | 14.78 | 14.98 | 590,382 | +0.08(+0.52%) |
May 22, 2003 | 14.76 | 14.93 | 14.65 | 14.90 | 884,491 | +0.71(+5.00%) |
May 21, 2003 | 14.15 | 14.21 | 14.09 | 14.19 | 622,839 | +0.25(+1.81%) |
May 20, 2003 | 13.82 | 13.97 | 13.79 | 13.94 | 1,081,896 | +0.16(+1.18%) |
May 19, 2003 | 13.79 | 13.83 | 13.73 | 13.78 | 340,714 | -0.04(-0.30%) |
May 16, 2003 | 13.88 | 13.90 | 13.81 | 13.82 | 555,595 | -0.13(-0.91%) |
May 15, 2003 | 13.91 | 13.97 | 13.82 | 13.94 | 678,598 | +0.11(+0.78%) |
May 14, 2003 | 13.88 | 13.94 | 13.83 | 13.84 | 595,375 | -0.09(-0.65%) |
May 13, 2003 | 13.97 | 14.01 | 13.88 | 13.93 | 1,141,650 | -0.33(-2.32%) |
May 12, 2003 | 14.18 | 14.35 | 14.03 | 14.26 | 1,602,704 | +0.28(+1.98%) |
May 09, 2003 | 13.88 | 14.03 | 13.88 | 13.98 | 498,504 | -0.13(-0.89%) |
May 08, 2003 | 14.04 | 14.17 | 14.04 | 14.11 | 780,629 | +0.21(+1.51%) |
May 07, 2003 | 14.00 | 14.09 | 13.90 | 13.90 | 895,477 | -0.07(-0.47%) |
May 06, 2003 | 13.82 | 14.06 | 13.82 | 13.96 | 1,675,108 | -0.27(-1.90%) |
May 05, 2003 | 14.24 | 14.30 | 14.14 | 14.23 | 1,502,171 | -0.22(-1.50%) |
May 02, 2003 | 14.24 | 14.58 | 14.21 | 14.45 | 984,858 | +0.42(+3.00%) |
May 01, 2003 | 14.00 | 14.12 | 13.97 | 14.03 | 1,086,889 | +0.05(+0.34%) |
Apr 30, 2003 | 13.88 | 14.11 | 13.80 | 13.98 | 1,008,161 | -0.05(-0.34%) |
Apr 29, 2003 | 13.90 | 14.23 | 13.90 | 14.03 | 1,310,592 | +0.59(+4.43%) |
Apr 28, 2003 | 13.10 | 13.54 | 13.10 | 13.43 | 374,336 | +0.82(+6.48%) |
Apr 25, 2003 | 12.92 | 13.04 | 12.62 | 12.62 | 641,314 | -0.21(-1.64%) |
Apr 24, 2003 | 12.53 | 13.22 | 12.53 | 12.83 | 973,706 | +0.25(+1.96%) |
Apr 23, 2003 | 12.59 | 12.68 | 12.35 | 12.58 | 287,784 | -0.13(-0.99%) |
Apr 22, 2003 | 12.74 | 12.91 | 12.63 | 12.71 | 370,175 | -0.39(-2.98%) |
Apr 21, 2003 | 12.92 | 13.10 | 12.92 | 13.10 | 72,403 | +0.15(+1.16%) |
Apr 17, 2003 | 12.94 | 12.97 | 12.91 | 12.95 | 46,438 | +0.00(+0.00%) |
Apr 16, 2003 | 12.92 | 12.99 | 12.92 | 12.95 | 45,606 | +0.03(+0.23%) |
Apr 15, 2003 | 13.02 | 13.05 | 12.86 | 12.92 | 133,322 | -0.09(-0.69%) |
Apr 14, 2003 | 12.83 | 13.01 | 12.81 | 13.01 | 49,600 | +0.26(+2.03%) |
Apr 11, 2003 | 12.84 | 12.84 | 12.62 | 12.75 | 158,456 | -0.08(-0.66%) |
Apr 10, 2003 | 12.85 | 12.85 | 12.74 | 12.83 | 42,277 | -0.04(-0.28%) |
Apr 09, 2003 | 12.98 | 13.04 | 12.83 | 12.87 | 72,903 | -0.07(-0.51%) |
Apr 08, 2003 | 12.89 | 12.98 | 12.89 | 12.94 | 62,583 | -0.07(-0.55%) |
Apr 07, 2003 | 12.86 | 13.01 | 12.86 | 13.01 | 29,460 | +0.14(+1.12%) |
Apr 04, 2003 | 12.77 | 12.98 | 12.77 | 12.86 | 94,374 | +0.17(+1.37%) |
Apr 03, 2003 | 12.80 | 12.87 | 12.69 | 12.69 | 60,919 | -0.17(-1.31%) |
Apr 02, 2003 | 12.83 | 12.92 | 12.77 | 12.86 | 86,385 | +0.27(+2.15%) |
Apr 01, 2003 | 12.62 | 12.68 | 12.59 | 12.59 | 113,349 | +0.05(+0.43%) |
Mar 31, 2003 | 12.59 | 12.69 | 12.53 | 12.53 | 77,730 | -0.20(-1.60%) |
Mar 28, 2003 | 12.80 | 12.80 | 12.71 | 12.74 | 58,255 | +0.11(+0.90%) |
Mar 27, 2003 | 12.68 | 12.68 | 12.59 | 12.62 | 36,784 | +0.05(+0.38%) |
Mar 26, 2003 | 12.65 | 12.71 | 12.56 | 12.57 | 49,101 | +0.00(+0.00%) |
Mar 25, 2003 | 12.63 | 12.65 | 12.53 | 12.57 | 28,462 | -0.05(-0.43%) |
Mar 24, 2003 | 12.62 | 12.65 | 12.60 | 12.63 | 27,796 | -0.07(-0.52%) |
Mar 21, 2003 | 12.62 | 12.78 | 12.62 | 12.69 | 48,269 | +0.08(+0.62%) |
Mar 20, 2003 | 12.56 | 12.69 | 12.53 | 12.62 | 61,917 | +0.14(+1.11%) |
Mar 19, 2003 | 12.48 | 12.54 | 12.47 | 12.48 | 96,704 | -0.03(-0.24%) |
Mar 18, 2003 | 12.54 | 12.59 | 12.45 | 12.51 | 154,295 | +0.01(+0.10%) |
Mar 17, 2003 | 12.41 | 12.53 | 12.41 | 12.50 | 60,586 | +0.09(+0.73%) |
Mar 14, 2003 | 12.68 | 12.68 | 12.41 | 12.41 | 134,820 | -0.44(-3.46%) |
Mar 13, 2003 | 12.42 | 12.85 | 12.39 | 12.85 | 131,492 | +0.43(+3.48%) |
Mar 12, 2003 | 12.46 | 12.46 | 12.41 | 12.42 | 71,405 | +0.01(+0.10%) |
Mar 11, 2003 | 12.50 | 12.50 | 12.39 | 12.41 | 53,096 | -0.01(-0.05%) |
Mar 10, 2003 | 12.38 | 12.45 | 12.38 | 12.41 | 109,521 | +0.15(+1.22%) |
Mar 07, 2003 | 12.38 | 12.44 | 12.21 | 12.26 | 242,178 | -0.19(-1.50%) |
Mar 06, 2003 | 12.38 | 12.48 | 12.38 | 12.45 | 194,408 | -0.13(-1.00%) |
Mar 05, 2003 | 12.68 | 12.72 | 12.56 | 12.57 | 59,088 | -0.11(-0.85%) |
Mar 04, 2003 | 12.68 | 12.75 | 12.66 | 12.68 | 26,131 | -0.03(-0.24%) |
Mar 03, 2003 | 12.77 | 12.85 | 12.71 | 12.71 | 44,607 | +0.10(+0.81%) |
Feb 28, 2003 | 12.62 | 12.68 | 12.57 | 12.61 | 51,098 | -0.01(-0.05%) |
Feb 27, 2003 | 12.62 | 12.67 | 12.60 | 12.62 | 24,467 | +0.03(+0.24%) |
Feb 26, 2003 | 12.59 | 12.71 | 12.55 | 12.59 | 43,941 | -0.02(-0.14%) |
Feb 25, 2003 | 12.62 | 12.68 | 12.52 | 12.60 | 126,498 | +0.13(+1.06%) |
Feb 24, 2003 | 12.56 | 12.59 | 12.47 | 12.47 | 78,062 | -0.13(-1.00%) |
Feb 21, 2003 | 12.47 | 12.68 | 12.47 | 12.60 | 110,020 | -0.14(-1.09%) |
Feb 20, 2003 | 12.50 | 12.74 | 12.50 | 12.74 | 29,793 | +0.29(+2.32%) |
Feb 19, 2003 | 12.53 | 12.56 | 12.45 | 12.45 | 79,561 | -0.36(-2.81%) |
Feb 18, 2003 | 12.59 | 12.82 | 12.59 | 12.81 | 42,110 | +0.18(+1.43%) |
Feb 14, 2003 | 12.75 | 12.75 | 12.58 | 12.63 | 31,791 | -0.16(-1.27%) |
Feb 13, 2003 | 12.77 | 12.94 | 12.75 | 12.79 | 66,744 | -0.02(-0.19%) |
Feb 12, 2003 | 12.80 | 12.85 | 12.74 | 12.81 | 118,342 | +0.25(+1.96%) |
Feb 11, 2003 | 12.62 | 12.89 | 12.53 | 12.57 | 57,923 | -0.16(-1.23%) |
Feb 10, 2003 | 12.83 | 12.92 | 12.62 | 12.72 | 56,258 | -0.19(-1.49%) |
Feb 07, 2003 | 13.01 | 13.11 | 12.92 | 12.92 | 53,928 | -0.07(-0.51%) |
Feb 06, 2003 | 13.04 | 13.15 | 12.92 | 12.98 | 103,362 | +0.08(+0.61%) |
Feb 05, 2003 | 12.85 | 12.98 | 12.85 | 12.91 | 64,580 | +0.13(+0.99%) |
Feb 04, 2003 | 12.74 | 12.84 | 12.74 | 12.78 | 66,578 | +0.05(+0.42%) |