Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 23.45 | 23.45 | 22.57 | 22.70 | 196,798 | -0.75(-3.21%) |
Feb 26, 2004 | 22.74 | 23.47 | 22.45 | 23.46 | 184,531 | +0.73(+3.23%) |
Feb 25, 2004 | 23.32 | 23.32 | 22.54 | 22.72 | 192,494 | -0.59(-2.55%) |
Feb 24, 2004 | 22.96 | 23.93 | 22.77 | 23.32 | 237,255 | +0.38(+1.66%) |
Feb 23, 2004 | 23.52 | 23.88 | 22.88 | 22.94 | 132,884 | -0.48(-2.06%) |
Feb 20, 2004 | 23.46 | 24.02 | 23.06 | 23.42 | 129,979 | +0.06(+0.24%) |
Feb 19, 2004 | 23.53 | 23.93 | 23.36 | 23.36 | 193,139 | -0.07(-0.32%) |
Feb 18, 2004 | 23.79 | 23.85 | 23.16 | 23.44 | 48,311 | -0.40(-1.68%) |
Feb 17, 2004 | 23.14 | 23.97 | 23.13 | 23.84 | 100,927 | +0.51(+2.19%) |
Feb 13, 2004 | 23.78 | 24.15 | 23.21 | 23.33 | 278,142 | -0.36(-1.53%) |
Feb 12, 2004 | 24.10 | 24.15 | 23.59 | 23.69 | 121,586 | -0.59(-2.45%) |
Feb 11, 2004 | 23.65 | 24.49 | 23.65 | 24.28 | 221,330 | +0.17(+0.69%) |
Feb 10, 2004 | 23.33 | 24.13 | 23.23 | 24.12 | 180,227 | +0.84(+3.59%) |
Feb 09, 2004 | 23.39 | 23.49 | 23.00 | 23.28 | 132,346 | -0.30(-1.26%) |
Feb 06, 2004 | 22.04 | 23.58 | 21.98 | 23.58 | 176,999 | +1.30(+5.84%) |
Feb 05, 2004 | 21.65 | 22.35 | 21.42 | 22.28 | 180,012 | +0.96(+4.49%) |
Feb 04, 2004 | 22.44 | 22.49 | 21.25 | 21.32 | 260,496 | -1.36(-5.98%) |
Feb 03, 2004 | 22.50 | 23.01 | 22.35 | 22.68 | 105,231 | +0.08(+0.37%) |
Feb 02, 2004 | 22.49 | 22.70 | 22.03 | 22.59 | 146,119 | +0.01(+0.04%) |
Jan 30, 2004 | 22.86 | 23.02 | 22.13 | 22.58 | 102,972 | -0.44(-1.90%) |
Jan 29, 2004 | 23.13 | 23.38 | 22.31 | 23.02 | 207,235 | -0.06(-0.24%) |
Jan 28, 2004 | 23.49 | 23.79 | 22.77 | 23.08 | 257,376 | -0.37(-1.59%) |
Jan 27, 2004 | 23.51 | 23.60 | 23.20 | 23.45 | 250,274 | -0.35(-1.48%) |
Jan 26, 2004 | 23.63 | 23.96 | 23.34 | 23.80 | 233,704 | -0.02(-0.08%) |
Jan 23, 2004 | 23.98 | 23.98 | 23.15 | 23.82 | 158,062 | -0.25(-1.04%) |
Jan 22, 2004 | 24.12 | 24.15 | 23.88 | 24.07 | 163,980 | +0.08(+0.35%) |
Jan 21, 2004 | 23.62 | 24.10 | 23.61 | 23.99 | 253,717 | +0.18(+0.74%) |
Jan 20, 2004 | 23.56 | 23.81 | 23.16 | 23.81 | 203,899 | +0.41(+1.75%) |
Jan 16, 2004 | 23.47 | 23.61 | 23.17 | 23.40 | 160,322 | +0.17(+0.72%) |
Jan 15, 2004 | 23.41 | 23.52 | 23.10 | 23.23 | 330,005 | -0.08(-0.36%) |
Jan 14, 2004 | 23.23 | 23.36 | 23.10 | 23.32 | 158,385 | -0.11(-0.48%) |
Jan 13, 2004 | 23.14 | 23.43 | 22.86 | 23.43 | 222,837 | +0.20(+0.84%) |
Jan 12, 2004 | 23.32 | 23.45 | 23.10 | 23.23 | 213,798 | -0.08(-0.36%) |
Jan 09, 2004 | 24.09 | 24.21 | 23.28 | 23.32 | 200,348 | -0.78(-3.24%) |
Jan 08, 2004 | 24.12 | 24.15 | 23.82 | 24.10 | 255,869 | -0.01(-0.04%) |
Jan 07, 2004 | 23.35 | 24.11 | 23.35 | 24.11 | 164,303 | +0.57(+2.41%) |
Jan 06, 2004 | 23.35 | 23.77 | 23.25 | 23.54 | 139,555 | -0.04(-0.16%) |
Jan 05, 2004 | 23.74 | 23.84 | 23.35 | 23.58 | 122,232 | +0.07(+0.32%) |
Jan 02, 2004 | 23.70 | 24.57 | 23.27 | 23.50 | 174,525 | -0.47(-1.98%) |
Dec 31, 2003 | 23.33 | 23.98 | 22.46 | 23.98 | 216,596 | +0.53(+2.26%) |
Dec 30, 2003 | 24.12 | 24.18 | 23.02 | 23.45 | 207,020 | -0.85(-3.48%) |
Dec 29, 2003 | 23.10 | 24.27 | 23.10 | 24.29 | 263,186 | +1.20(+5.19%) |
Dec 26, 2003 | 23.13 | 23.14 | 22.98 | 23.10 | 56,058 | -0.04(-0.16%) |
Dec 24, 2003 | 23.37 | 23.37 | 23.03 | 23.13 | 70,369 | -0.33(-1.43%) |
Dec 23, 2003 | 22.91 | 23.57 | 22.91 | 23.47 | 203,576 | +1.10(+4.90%) |
Dec 22, 2003 | 22.07 | 22.37 | 22.07 | 22.37 | 326,992 | +0.44(+1.99%) |
Dec 19, 2003 | 21.88 | 22.31 | 21.54 | 21.93 | 316,232 | -0.08(-0.38%) |
Dec 18, 2003 | 22.04 | 22.33 | 21.51 | 22.02 | 162,366 | +0.06(+0.25%) |
Dec 17, 2003 | 21.84 | 21.96 | 21.44 | 21.96 | 112,763 | -0.19(-0.84%) |
Dec 16, 2003 | 21.89 | 22.15 | 21.20 | 22.15 | 122,232 | +0.49(+2.27%) |
Dec 15, 2003 | 22.26 | 22.60 | 21.65 | 21.65 | 167,208 | -0.88(-3.92%) |
Dec 12, 2003 | 22.15 | 22.52 | 22.12 | 22.54 | 108,782 | +0.30(+1.34%) |
Dec 11, 2003 | 21.38 | 22.24 | 20.91 | 22.24 | 114,162 | +0.94(+4.41%) |
Dec 10, 2003 | 21.42 | 21.42 | 21.15 | 21.30 | 137,618 | -0.04(-0.17%) |
Dec 09, 2003 | 22.12 | 22.12 | 21.34 | 21.34 | 84,572 | -0.90(-4.05%) |
Dec 08, 2003 | 21.57 | 22.57 | 21.57 | 22.24 | 85,541 | +0.55(+2.53%) |
Dec 05, 2003 | 21.61 | 21.83 | 21.14 | 21.69 | 54,767 | +0.00(+0.00%) |
Dec 04, 2003 | 21.89 | 21.95 | 21.44 | 21.69 | 123,846 | -0.20(-0.89%) |
Dec 03, 2003 | 22.54 | 22.59 | 21.89 | 21.89 | 117,175 | -0.79(-3.48%) |
Dec 02, 2003 | 22.41 | 22.88 | 22.41 | 22.68 | 99,528 | +0.28(+1.24%) |
Dec 01, 2003 | 22.31 | 22.65 | 22.08 | 22.40 | 91,996 | +0.23(+1.05%) |
Nov 28, 2003 | 22.21 | 22.31 | 22.17 | 22.17 | 34,539 | -0.11(-0.50%) |
Nov 26, 2003 | 22.19 | 22.57 | 21.84 | 22.28 | 104,693 | +0.08(+0.38%) |
Nov 25, 2003 | 21.92 | 22.26 | 21.71 | 22.19 | 254,686 | +0.35(+1.62%) |
Nov 24, 2003 | 21.38 | 22.03 | 21.38 | 21.84 | 89,844 | +0.58(+2.71%) |
Nov 21, 2003 | 21.28 | 21.54 | 21.10 | 21.26 | 78,009 | +0.12(+0.57%) |
Nov 20, 2003 | 21.10 | 21.24 | 20.93 | 21.14 | 247,046 | -0.13(-0.61%) |
Nov 19, 2003 | 20.77 | 21.27 | 20.68 | 21.27 | 118,573 | +0.50(+2.42%) |
Nov 18, 2003 | 20.56 | 21.15 | 20.56 | 20.77 | 161,075 | +0.21(+1.04%) |
Nov 17, 2003 | 19.94 | 20.58 | 19.89 | 20.56 | 191,095 | +0.67(+3.36%) |
Nov 14, 2003 | 20.67 | 20.71 | 19.89 | 19.89 | 99,851 | -0.78(-3.78%) |
Nov 13, 2003 | 20.71 | 20.86 | 20.58 | 20.67 | 59,286 | -0.32(-1.51%) |
Nov 12, 2003 | 20.46 | 20.99 | 20.46 | 20.99 | 93,503 | +0.44(+2.13%) |
Nov 11, 2003 | 20.41 | 20.77 | 20.33 | 20.55 | 93,826 | -0.05(-0.23%) |
Nov 10, 2003 | 20.82 | 20.89 | 20.59 | 20.59 | 141,815 | -0.25(-1.20%) |
Nov 07, 2003 | 20.97 | 20.97 | 20.74 | 20.85 | 101,250 | -0.06(-0.27%) |
Nov 06, 2003 | 20.91 | 20.99 | 20.78 | 20.90 | 82,528 | -0.01(-0.04%) |
Nov 05, 2003 | 21.00 | 21.00 | 20.29 | 20.91 | 142,568 | +0.00(+0.00%) |
Nov 04, 2003 | 20.81 | 21.27 | 20.81 | 20.91 | 198,753 | +0.50(+2.46%) |
Nov 03, 2003 | 20.35 | 20.41 | 20.26 | 20.41 | 184,854 | +0.43(+2.14%) |
Oct 31, 2003 | 19.70 | 20.09 | 19.70 | 19.98 | 130,409 | +0.18(+0.89%) |
Oct 30, 2003 | 19.91 | 19.93 | 19.77 | 19.81 | 86,186 | -0.07(-0.33%) |
Oct 29, 2003 | 19.69 | 19.93 | 19.66 | 19.87 | 106,845 | +0.18(+0.90%) |
Oct 28, 2003 | 19.56 | 19.74 | 19.52 | 19.69 | 127,396 | +0.15(+0.76%) |
Oct 27, 2003 | 19.49 | 19.61 | 19.45 | 19.54 | 104,048 | +0.05(+0.24%) |
Oct 24, 2003 | 19.44 | 19.64 | 19.43 | 19.50 | 104,263 | +0.07(+0.38%) |
Oct 23, 2003 | 19.44 | 19.70 | 19.39 | 19.42 | 80,483 | -0.03(-0.14%) |
Oct 22, 2003 | 19.70 | 19.88 | 19.42 | 19.45 | 111,579 | -0.30(-1.51%) |
Oct 21, 2003 | 19.70 | 19.81 | 19.52 | 19.75 | 194,108 | +0.05(+0.24%) |
Oct 20, 2003 | 19.56 | 19.80 | 19.52 | 19.70 | 360,671 | +0.19(+0.95%) |
Oct 17, 2003 | 19.81 | 19.88 | 19.61 | 19.52 | 148,378 | -0.22(-1.13%) |
Oct 16, 2003 | 19.55 | 19.88 | 19.54 | 19.74 | 76,717 | -0.01(-0.05%) |
Oct 15, 2003 | 19.90 | 19.93 | 19.70 | 19.75 | 114,915 | -0.10(-0.51%) |
Oct 14, 2003 | 19.68 | 19.84 | 19.68 | 19.85 | 137,834 | +0.15(+0.75%) |
Oct 13, 2003 | 19.33 | 20.05 | 19.33 | 19.70 | 113,624 | -0.05(-0.24%) |
Oct 10, 2003 | 19.66 | 19.75 | 19.44 | 19.75 | 116,099 | +0.14(+0.71%) |
Oct 09, 2003 | 19.64 | 19.71 | 19.57 | 19.61 | 174,525 | -0.05(-0.24%) |
Oct 08, 2003 | 19.81 | 19.83 | 19.41 | 19.66 | 92,427 | -0.28(-1.40%) |
Oct 07, 2003 | 19.25 | 20.12 | 19.24 | 19.94 | 216,596 | +0.53(+2.73%) |
Oct 06, 2003 | 18.59 | 19.38 | 18.51 | 19.41 | 199,380 | +0.72(+3.83%) |
Oct 03, 2003 | 18.35 | 18.79 | 18.08 | 18.69 | 325,486 | +0.89(+5.01%) |
Oct 02, 2003 | 17.38 | 18.10 | 17.31 | 17.80 | 294,820 | +0.51(+2.96%) |
Oct 01, 2003 | 16.78 | 17.67 | 16.78 | 17.29 | 124,706 | +0.50(+2.99%) |
Sep 30, 2003 | 17.10 | 17.18 | 16.73 | 16.78 | 81,882 | -0.50(-2.90%) |
Sep 29, 2003 | 16.52 | 17.36 | 16.52 | 17.29 | 163,442 | +0.81(+4.91%) |
Sep 26, 2003 | 17.03 | 17.03 | 16.48 | 16.48 | 128,472 | -0.62(-3.64%) |
Sep 25, 2003 | 17.57 | 17.57 | 17.01 | 17.10 | 213,368 | -0.57(-3.21%) |
Sep 24, 2003 | 17.67 | 17.73 | 17.57 | 17.67 | 145,796 | +0.00(+0.00%) |
Sep 23, 2003 | 17.52 | 17.70 | 17.52 | 17.67 | 56,058 | -0.04(-0.21%) |
Sep 22, 2003 | 17.57 | 17.84 | 17.57 | 17.70 | 162,474 | +0.14(+0.79%) |
Sep 19, 2003 | 17.76 | 17.85 | 17.57 | 17.57 | 93,395 | -0.20(-1.15%) |
Sep 18, 2003 | 17.66 | 17.86 | 17.66 | 17.77 | 204,975 | +0.10(+0.58%) |
Sep 17, 2003 | 17.57 | 17.81 | 17.57 | 17.67 | 141,384 | -0.04(-0.21%) |
Sep 16, 2003 | 17.03 | 17.71 | 17.05 | 17.70 | 140,201 | +0.68(+3.99%) |
Sep 15, 2003 | 17.43 | 17.65 | 16.83 | 17.03 | 187,329 | -0.46(-2.61%) |
Sep 12, 2003 | 17.42 | 17.59 | 16.96 | 17.48 | 75,319 | -0.03(-0.16%) |
Sep 11, 2003 | 16.85 | 17.51 | 16.85 | 17.51 | 50,356 | +0.57(+3.35%) |
Sep 10, 2003 | 17.15 | 17.36 | 16.87 | 16.94 | 117,605 | -0.34(-1.99%) |
Sep 09, 2003 | 17.24 | 17.40 | 17.18 | 17.29 | 87,154 | -0.04(-0.21%) |
Sep 08, 2003 | 16.96 | 17.57 | 16.94 | 17.32 | 153,220 | +0.13(+0.76%) |
Sep 05, 2003 | 17.29 | 17.29 | 17.10 | 17.19 | 144,935 | +0.00(+0.00%) |
Sep 04, 2003 | 17.15 | 17.51 | 17.10 | 17.19 | 204,007 | -0.09(-0.54%) |
Sep 03, 2003 | 17.50 | 17.53 | 16.91 | 17.29 | 170,436 | -0.21(-1.22%) |
Sep 02, 2003 | 16.65 | 17.50 | 16.50 | 17.50 | 178,075 | +0.86(+5.14%) |
Aug 29, 2003 | 16.78 | 17.33 | 16.65 | 16.65 | 117,282 | -0.22(-1.32%) |
Aug 28, 2003 | 16.91 | 17.10 | 16.73 | 16.87 | 68,970 | +0.09(+0.55%) |
Aug 27, 2003 | 16.68 | 16.96 | 16.68 | 16.78 | 132,023 | +0.00(+0.00%) |
Aug 26, 2003 | 16.75 | 16.86 | 16.60 | 16.78 | 154,189 | -0.03(-0.17%) |
Aug 25, 2003 | 16.73 | 16.96 | 16.68 | 16.80 | 220,900 | -0.48(-2.80%) |
Aug 22, 2003 | 17.47 | 17.47 | 17.04 | 17.29 | 114,377 | -0.22(-1.27%) |
Aug 21, 2003 | 17.66 | 17.70 | 17.41 | 17.51 | 110,073 | -0.12(-0.69%) |
Aug 20, 2003 | 17.56 | 17.66 | 17.47 | 17.63 | 95,870 | -0.02(-0.11%) |
Aug 19, 2003 | 17.24 | 17.66 | 17.24 | 17.65 | 119,757 | +0.38(+2.21%) |
Aug 18, 2003 | 16.76 | 17.27 | 16.68 | 17.27 | 139,232 | +0.51(+3.05%) |
Aug 15, 2003 | 17.01 | 17.10 | 16.76 | 16.76 | 18,506 | -0.20(-1.15%) |
Aug 14, 2003 | 16.73 | 16.95 | 16.61 | 16.95 | 167,746 | +0.22(+1.33%) |
Aug 13, 2003 | 16.58 | 16.80 | 16.57 | 16.73 | 72,844 | -0.08(-0.50%) |
Aug 12, 2003 | 16.08 | 16.83 | 16.03 | 16.81 | 49,710 | +0.46(+2.78%) |
Aug 11, 2003 | 16.26 | 16.46 | 15.92 | 16.36 | 56,489 | +0.06(+0.34%) |
Aug 08, 2003 | 16.24 | 16.38 | 15.96 | 16.30 | 57,888 | +0.07(+0.40%) |
Aug 07, 2003 | 16.26 | 16.35 | 15.49 | 16.24 | 84,142 | +0.07(+0.40%) |
Aug 06, 2003 | 15.99 | 16.38 | 15.82 | 16.17 | 116,529 | +0.13(+0.81%) |
Aug 05, 2003 | 15.91 | 16.31 | 15.86 | 16.04 | 65,204 | +0.06(+0.35%) |
Aug 04, 2003 | 16.08 | 16.36 | 15.67 | 15.99 | 99,636 | -0.19(-1.15%) |
Aug 01, 2003 | 16.54 | 16.54 | 16.03 | 16.17 | 166,024 | -0.70(-4.13%) |
Jul 31, 2003 | 16.87 | 16.99 | 16.55 | 16.87 | 136,220 | -0.09(-0.55%) |
Jul 30, 2003 | 16.36 | 16.96 | 16.36 | 16.96 | 152,359 | +0.54(+3.28%) |
Jul 29, 2003 | 16.40 | 16.71 | 16.12 | 16.42 | 51,109 | -0.12(-0.73%) |
Jul 28, 2003 | 16.34 | 16.67 | 16.18 | 16.54 | 71,660 | +0.20(+1.25%) |
Jul 25, 2003 | 16.26 | 16.61 | 16.07 | 16.34 | 97,914 | -0.02(-0.11%) |
Jul 24, 2003 | 16.91 | 16.91 | 16.22 | 16.36 | 101,788 | -0.47(-2.82%) |
Jul 23, 2003 | 16.62 | 16.91 | 16.30 | 16.83 | 70,584 | +0.31(+1.86%) |
Jul 22, 2003 | 16.03 | 16.52 | 15.89 | 16.52 | 99,744 | +0.59(+3.67%) |
Jul 21, 2003 | 16.36 | 16.42 | 15.94 | 15.94 | 104,155 | -0.53(-3.22%) |
Jul 18, 2003 | 16.21 | 16.47 | 15.99 | 16.47 | 59,502 | +0.23(+1.43%) |
Jul 17, 2003 | 16.22 | 16.41 | 16.03 | 16.24 | 153,543 | -0.17(-1.02%) |
Jul 16, 2003 | 16.54 | 16.71 | 16.18 | 16.40 | 91,781 | -0.08(-0.51%) |
Jul 15, 2003 | 16.73 | 16.87 | 16.24 | 16.49 | 55,736 | -0.35(-2.10%) |
Jul 14, 2003 | 17.29 | 17.42 | 16.36 | 16.84 | 98,022 | -0.63(-3.62%) |
Jul 11, 2003 | 16.98 | 17.47 | 16.86 | 17.47 | 58,103 | +0.45(+2.62%) |
Jul 10, 2003 | 17.33 | 17.33 | 16.80 | 17.03 | 61,008 | -0.40(-2.29%) |
Jul 09, 2003 | 17.01 | 17.43 | 16.68 | 17.43 | 139,017 | +0.33(+1.96%) |
Jul 08, 2003 | 17.10 | 17.37 | 16.91 | 17.09 | 82,420 | -0.10(-0.59%) |
Jul 07, 2003 | 16.73 | 17.23 | 16.73 | 17.19 | 149,777 | +0.48(+2.89%) |
Jul 03, 2003 | 16.49 | 16.75 | 16.49 | 16.71 | 176,569 | +0.27(+1.64%) |
Jul 02, 2003 | 16.31 | 16.73 | 16.31 | 16.44 | 118,358 | +0.14(+0.86%) |
Jul 01, 2003 | 16.73 | 16.78 | 16.12 | 16.30 | 113,839 | -0.59(-3.47%) |
Jun 30, 2003 | 16.64 | 16.93 | 16.50 | 16.89 | 174,955 | +0.09(+0.55%) |
Jun 27, 2003 | 16.94 | 17.10 | 16.54 | 16.79 | 126,105 | -0.21(-1.26%) |
Jun 26, 2003 | 15.61 | 17.10 | 15.52 | 17.01 | 381,222 | +1.38(+8.80%) |
Jun 25, 2003 | 14.96 | 15.66 | 14.96 | 15.63 | 167,316 | +0.67(+4.47%) |
Jun 24, 2003 | 13.85 | 15.05 | 13.85 | 14.96 | 158,923 | +1.02(+7.33%) |
Jun 23, 2003 | 15.08 | 15.19 | 13.94 | 13.94 | 104,370 | -1.28(-8.42%) |
Jun 20, 2003 | 14.96 | 15.36 | 14.96 | 15.22 | 77,901 | +0.26(+1.74%) |
Jun 19, 2003 | 15.32 | 15.43 | 14.96 | 14.96 | 54,982 | -0.40(-2.60%) |
Jun 18, 2003 | 15.61 | 15.61 | 15.18 | 15.36 | 31,956 | -0.34(-2.19%) |
Jun 17, 2003 | 15.65 | 15.75 | 15.35 | 15.71 | 43,469 | +0.04(+0.24%) |
Jun 16, 2003 | 15.47 | 15.70 | 15.33 | 15.67 | 102,864 | +0.20(+1.26%) |
Jun 13, 2003 | 15.61 | 15.99 | 15.39 | 15.47 | 109,965 | -0.33(-2.06%) |
Jun 12, 2003 | 15.77 | 16.02 | 15.71 | 15.80 | 87,262 | -0.05(-0.29%) |
Jun 11, 2003 | 15.94 | 16.12 | 15.75 | 15.85 | 94,471 | -0.53(-3.24%) |
Jun 10, 2003 | 15.88 | 16.38 | 15.71 | 16.38 | 74,135 | +0.56(+3.53%) |
Jun 09, 2003 | 16.03 | 16.17 | 15.70 | 15.82 | 150,961 | -0.25(-1.56%) |
Jun 06, 2003 | 16.27 | 16.54 | 15.96 | 16.07 | 79,730 | -0.15(-0.92%) |
Jun 05, 2003 | 16.12 | 16.29 | 15.94 | 16.22 | 41,425 | +0.01(+0.06%) |
Jun 04, 2003 | 15.89 | 16.26 | 15.80 | 16.21 | 133,745 | +0.22(+1.40%) |
Jun 03, 2003 | 15.52 | 16.03 | 15.39 | 15.99 | 139,232 | +0.43(+2.75%) |
Jun 02, 2003 | 15.31 | 15.71 | 15.31 | 15.56 | 82,097 | +0.16(+1.03%) |
May 30, 2003 | 14.82 | 15.40 | 14.79 | 15.40 | 106,953 | +0.76(+5.21%) |
May 29, 2003 | 14.82 | 15.14 | 14.50 | 14.64 | 165,379 | -0.28(-1.87%) |
May 28, 2003 | 14.54 | 14.92 | 14.50 | 14.92 | 47,666 | +0.24(+1.65%) |
May 27, 2003 | 14.44 | 14.79 | 14.36 | 14.67 | 64,128 | +0.23(+1.61%) |
May 23, 2003 | 14.30 | 14.44 | 14.10 | 14.44 | 71,015 | +0.05(+0.32%) |
May 22, 2003 | 14.27 | 14.50 | 14.14 | 14.40 | 26,792 | +0.13(+0.91%) |
May 21, 2003 | 14.50 | 14.50 | 13.89 | 14.27 | 66,173 | -0.04(-0.26%) |
May 20, 2003 | 14.31 | 14.58 | 14.09 | 14.30 | 77,793 | -0.20(-1.35%) |
May 19, 2003 | 14.36 | 14.69 | 13.73 | 14.50 | 64,666 | +0.09(+0.64%) |
May 16, 2003 | 14.78 | 15.05 | 14.41 | 14.41 | 230,153 | -0.49(-3.31%) |
May 15, 2003 | 14.59 | 14.92 | 14.54 | 14.90 | 61,008 | +0.40(+2.76%) |
May 14, 2003 | 14.68 | 14.68 | 14.38 | 14.50 | 49,603 | -0.08(-0.57%) |
May 13, 2003 | 14.41 | 14.62 | 14.22 | 14.58 | 60,793 | -0.01(-0.06%) |
May 12, 2003 | 14.59 | 14.73 | 14.41 | 14.59 | 83,066 | +0.09(+0.64%) |
May 09, 2003 | 14.27 | 14.50 | 14.27 | 14.50 | 112,548 | +0.37(+2.63%) |
May 08, 2003 | 14.22 | 14.54 | 14.13 | 14.13 | 90,813 | -0.13(-0.91%) |
May 07, 2003 | 13.99 | 14.29 | 13.99 | 14.26 | 62,730 | +0.08(+0.59%) |
May 06, 2003 | 14.41 | 14.41 | 13.94 | 14.17 | 91,566 | +0.07(+0.53%) |
May 05, 2003 | 13.85 | 14.13 | 13.85 | 14.10 | 101,250 | +0.07(+0.46%) |
May 02, 2003 | 13.85 | 14.17 | 13.85 | 14.03 | 86,294 | +0.09(+0.67%) |
May 01, 2003 | 14.06 | 14.08 | 13.59 | 13.94 | 74,350 | -0.21(-1.51%) |
Apr 30, 2003 | 13.85 | 14.20 | 13.79 | 14.15 | 26,254 | +0.18(+1.26%) |
Apr 29, 2003 | 13.89 | 14.21 | 13.75 | 13.98 | 48,419 | -0.03(-0.20%) |
Apr 28, 2003 | 13.50 | 14.10 | 13.50 | 14.01 | 63,806 | +0.46(+3.43%) |
Apr 25, 2003 | 13.22 | 13.85 | 13.22 | 13.54 | 68,540 | +0.31(+2.32%) |
Apr 24, 2003 | 13.23 | 13.40 | 13.11 | 13.23 | 69,616 | +0.08(+0.64%) |
Apr 23, 2003 | 13.15 | 13.56 | 13.02 | 13.15 | 112,225 | -0.05(-0.35%) |
Apr 22, 2003 | 13.15 | 13.59 | 13.15 | 13.20 | 94,256 | -0.05(-0.35%) |
Apr 21, 2003 | 13.52 | 13.60 | 13.08 | 13.24 | 56,812 | -0.19(-1.38%) |
Apr 17, 2003 | 13.94 | 13.94 | 13.33 | 13.43 | 77,901 | -0.28(-2.03%) |
Apr 16, 2003 | 13.66 | 13.92 | 13.57 | 13.71 | 66,173 | +0.14(+1.03%) |
Apr 15, 2003 | 13.53 | 13.73 | 13.10 | 13.57 | 59,179 | +0.00(+0.00%) |
Apr 14, 2003 | 13.39 | 13.66 | 12.95 | 13.57 | 95,978 | +0.11(+0.83%) |
Apr 11, 2003 | 13.48 | 13.60 | 13.29 | 13.46 | 78,977 | +0.02(+0.14%) |
Apr 10, 2003 | 13.24 | 13.60 | 13.22 | 13.44 | 44,223 | +0.34(+2.63%) |
Apr 09, 2003 | 13.34 | 13.80 | 13.03 | 13.09 | 74,135 | -0.35(-2.63%) |
Apr 08, 2003 | 13.43 | 13.48 | 13.27 | 13.45 | 31,741 | +0.14(+1.05%) |
Apr 07, 2003 | 13.05 | 13.52 | 13.05 | 13.31 | 65,420 | +0.26(+1.99%) |
Apr 04, 2003 | 13.22 | 13.56 | 12.99 | 13.05 | 52,830 | -0.21(-1.61%) |
Apr 03, 2003 | 13.38 | 13.85 | 13.06 | 13.26 | 39,488 | -0.07(-0.49%) |
Apr 02, 2003 | 13.64 | 13.78 | 13.29 | 13.33 | 91,458 | -0.32(-2.32%) |
Apr 01, 2003 | 12.55 | 13.64 | 12.50 | 13.64 | 109,105 | +1.14(+9.15%) |
Mar 31, 2003 | 12.54 | 13.04 | 12.37 | 12.50 | 154,619 | -0.13(-1.03%) |
Mar 28, 2003 | 12.48 | 12.96 | 12.48 | 12.63 | 97,592 | +0.15(+1.19%) |
Mar 27, 2003 | 12.63 | 12.63 | 12.36 | 12.48 | 144,827 | -0.24(-1.90%) |
Mar 26, 2003 | 12.96 | 13.20 | 12.55 | 12.72 | 87,154 | -0.16(-1.23%) |
Mar 25, 2003 | 12.41 | 12.96 | 12.32 | 12.88 | 126,858 | +0.57(+4.60%) |
Mar 24, 2003 | 12.78 | 12.78 | 12.22 | 12.31 | 58,533 | -0.70(-5.36%) |
Mar 21, 2003 | 12.27 | 13.01 | 12.15 | 13.01 | 139,985 | +0.74(+6.06%) |
Mar 20, 2003 | 12.08 | 12.57 | 12.04 | 12.27 | 74,996 | +0.09(+0.76%) |
Mar 19, 2003 | 12.27 | 12.30 | 12.09 | 12.17 | 77,255 | -0.07(-0.61%) |
Mar 18, 2003 | 12.41 | 12.41 | 12.18 | 12.25 | 75,534 | -0.30(-2.37%) |
Mar 17, 2003 | 12.27 | 12.83 | 12.22 | 12.55 | 110,396 | +0.25(+2.04%) |
Mar 14, 2003 | 12.22 | 12.53 | 12.08 | 12.30 | 95,547 | -0.02(-0.15%) |
Mar 13, 2003 | 12.22 | 12.43 | 11.81 | 12.31 | 61,654 | +0.14(+1.14%) |
Mar 12, 2003 | 12.22 | 12.27 | 11.81 | 12.17 | 97,592 | +0.18(+1.47%) |
Mar 11, 2003 | 12.27 | 12.38 | 11.85 | 12.00 | 57,672 | -0.18(-1.45%) |
Mar 10, 2003 | 12.26 | 12.45 | 12.01 | 12.17 | 113,624 | -0.09(-0.76%) |
Mar 07, 2003 | 12.04 | 12.44 | 11.91 | 12.27 | 66,065 | +0.16(+1.30%) |
Mar 06, 2003 | 12.48 | 12.48 | 12.08 | 12.11 | 84,895 | -0.46(-3.70%) |
Mar 05, 2003 | 11.99 | 12.58 | 11.99 | 12.57 | 91,028 | +0.50(+4.16%) |
Mar 04, 2003 | 12.40 | 12.43 | 12.03 | 12.07 | 68,217 | -0.42(-3.35%) |