Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2004 | 24.90 | 25.00 | 21.30 | 24.80 | 20,230 | +1.90(+8.30%) |
Jan 28, 2004 | 28.50 | 28.50 | 21.50 | 22.90 | 51,500 | -4.10(-15.19%) |
Jan 27, 2004 | 17.50 | 33.00 | 17.40 | 27.00 | 117,950 | +10.03(+59.10%) |
Jan 23, 2004 | 16.60 | 16.97 | 16.30 | 16.97 | 5,130 | +0.37(+2.23%) |
Jan 22, 2004 | 16.80 | 16.80 | 15.80 | 16.60 | 3,030 | +0.10(+0.61%) |
Jan 21, 2004 | 17.10 | 17.10 | 15.50 | 16.50 | 5,740 | -0.10(-0.60%) |
Jan 20, 2004 | 17.10 | 17.10 | 15.70 | 16.60 | 4,000 | +0.50(+3.11%) |
Jan 16, 2004 | 16.40 | 16.70 | 15.50 | 16.10 | 5,130 | -0.40(-2.42%) |
Jan 15, 2004 | 17.10 | 17.10 | 16.40 | 16.50 | 2,896 | -0.50(-2.94%) |
Jan 14, 2004 | 15.50 | 17.50 | 15.50 | 17.00 | 3,094 | +0.00(+0.00%) |
Jan 13, 2004 | 17.50 | 17.50 | 16.60 | 17.00 | 6,238 | +0.10(+0.59%) |
Jan 12, 2004 | 17.90 | 17.90 | 15.50 | 16.90 | 5,110 | +0.70(+4.32%) |
Jan 09, 2004 | 16.80 | 17.20 | 15.50 | 16.20 | 10,938 | +0.10(+0.62%) |
Jan 08, 2004 | 16.20 | 16.50 | 15.00 | 16.10 | 8,152 | +0.60(+3.87%) |
Jan 07, 2004 | 14.80 | 15.50 | 14.50 | 15.50 | 6,651 | +0.70(+4.73%) |
Jan 06, 2004 | 15.20 | 15.70 | 14.20 | 14.80 | 7,570 | -0.70(-4.52%) |
Jan 05, 2004 | 16.80 | 16.90 | 15.20 | 15.50 | 9,390 | +0.10(+0.65%) |
Jan 02, 2004 | 15.00 | 16.14 | 15.00 | 15.40 | 2,490 | +0.00(+0.00%) |
Dec 31, 2003 | 15.50 | 16.50 | 15.00 | 15.40 | 8,610 | -0.20(-1.28%) |
Dec 30, 2003 | 16.10 | 16.90 | 15.60 | 15.60 | 23,805 | -0.60(-3.70%) |
Dec 29, 2003 | 14.60 | 17.00 | 14.20 | 16.20 | 23,696 | +1.90(+13.29%) |
Dec 26, 2003 | 14.50 | 14.50 | 13.90 | 14.30 | 885 | +0.38(+2.73%) |
Dec 24, 2003 | 13.40 | 14.50 | 13.40 | 13.92 | 3,517 | +0.02(+0.14%) |
Dec 23, 2003 | 13.40 | 14.70 | 13.40 | 13.90 | 1,997 | -0.10(-0.71%) |
Dec 22, 2003 | 13.90 | 15.00 | 13.70 | 14.00 | 6,425 | -0.50(-3.45%) |
Dec 19, 2003 | 15.40 | 15.50 | 14.30 | 14.50 | 3,915 | -0.90(-5.84%) |
Dec 18, 2003 | 14.80 | 15.50 | 14.70 | 15.40 | 6,710 | +0.60(+4.05%) |
Dec 17, 2003 | 14.20 | 15.00 | 14.20 | 14.80 | 2,130 | +0.00(+0.00%) |
Dec 16, 2003 | 14.90 | 15.00 | 14.60 | 14.80 | 1,999 | +0.20(+1.37%) |
Dec 15, 2003 | 14.00 | 15.80 | 14.00 | 14.60 | 3,032 | +0.10(+0.69%) |
Dec 12, 2003 | 14.30 | 15.00 | 13.20 | 14.50 | 6,958 | +0.01(+0.07%) |
Dec 11, 2003 | 15.00 | 15.00 | 14.10 | 14.49 | 3,902 | -1.01(-6.52%) |
Dec 10, 2003 | 16.00 | 16.80 | 15.20 | 15.50 | 7,141 | -1.49(-8.77%) |
Dec 09, 2003 | 18.00 | 18.00 | 16.00 | 16.99 | 6,618 | -0.81(-4.55%) |
Dec 08, 2003 | 18.20 | 19.00 | 16.50 | 17.80 | 10,858 | -0.70(-3.78%) |
Dec 05, 2003 | 19.30 | 19.01 | 17.50 | 18.50 | 7,229 | -0.80(-4.15%) |
Dec 04, 2003 | 22.60 | 23.50 | 17.60 | 19.30 | 26,331 | -4.20(-17.87%) |
Dec 03, 2003 | 23.00 | 24.10 | 22.70 | 23.50 | 4,383 | +0.10(+0.43%) |
Dec 02, 2003 | 22.70 | 23.90 | 22.70 | 23.40 | 939 | -0.50(-2.09%) |
Dec 01, 2003 | 24.10 | 25.50 | 22.50 | 23.90 | 1,480 | -0.10(-0.42%) |
Nov 28, 2003 | 23.50 | 24.00 | 22.80 | 24.00 | 1,696 | +0.00(+0.00%) |
Nov 26, 2003 | 22.10 | 25.50 | 22.10 | 24.00 | 846 | +0.10(+0.42%) |
Nov 25, 2003 | 22.60 | 25.01 | 22.60 | 23.90 | 2,034 | -1.00(-4.02%) |
Nov 24, 2003 | 22.60 | 24.90 | 22.50 | 24.90 | 1,228 | +1.90(+8.26%) |
Nov 21, 2003 | 24.00 | 24.00 | 23.00 | 23.00 | 258 | -0.89(-3.73%) |
Nov 20, 2003 | 22.70 | 24.10 | 22.70 | 23.89 | 8,342 | +1.19(+5.24%) |
Nov 19, 2003 | 24.00 | 24.70 | 22.41 | 22.70 | 1,929 | -1.30(-5.42%) |
Nov 18, 2003 | 23.60 | 25.50 | 23.60 | 24.00 | 2,090 | -0.50(-2.04%) |
Nov 17, 2003 | 25.30 | 26.00 | 24.00 | 24.50 | 4,674 | -0.01(-0.04%) |
Nov 14, 2003 | 21.70 | 25.00 | 21.30 | 24.51 | 7,155 | +2.11(+9.42%) |
Nov 13, 2003 | 22.50 | 24.80 | 21.50 | 22.40 | 3,166 | +0.37(+1.68%) |
Nov 12, 2003 | 22.20 | 22.30 | 21.50 | 22.03 | 4,352 | -0.27(-1.22%) |
Nov 11, 2003 | 26.00 | 26.00 | 22.10 | 22.30 | 5,591 | -1.40(-5.91%) |
Nov 10, 2003 | 24.60 | 25.30 | 23.70 | 23.70 | 4,653 | -1.60(-6.32%) |
Nov 07, 2003 | 25.40 | 25.90 | 24.50 | 25.30 | 3,609 | -0.20(-0.78%) |
Nov 06, 2003 | 27.00 | 27.00 | 25.30 | 25.50 | 2,617 | -0.50(-1.92%) |
Nov 05, 2003 | 28.00 | 28.00 | 25.60 | 26.00 | 655 | -0.90(-3.35%) |
Nov 04, 2003 | 25.50 | 27.90 | 25.50 | 26.90 | 3,051 | +0.30(+1.13%) |
Nov 03, 2003 | 26.50 | 29.60 | 23.50 | 26.60 | 6,295 | -0.50(-1.85%) |
Oct 31, 2003 | 26.60 | 28.30 | 26.50 | 27.10 | 2,200 | +0.40(+1.50%) |
Oct 30, 2003 | 26.80 | 26.80 | 26.80 | 26.70 | 775 | -0.80(-2.91%) |
Oct 29, 2003 | 26.50 | 27.60 | 26.50 | 27.50 | 550 | -0.29(-1.04%) |
Oct 28, 2003 | 28.10 | 28.30 | 26.40 | 27.79 | 4,420 | -0.31(-1.10%) |
Oct 27, 2003 | 30.00 | 30.00 | 26.40 | 28.10 | 530 | +0.20(+0.72%) |
Oct 24, 2003 | 27.50 | 28.00 | 27.00 | 27.90 | 1,480 | +0.40(+1.45%) |
Oct 23, 2003 | 27.00 | 27.70 | 26.40 | 27.50 | 1,440 | -0.11(-0.40%) |
Oct 22, 2003 | 27.20 | 28.00 | 27.20 | 27.61 | 750 | +0.30(+1.10%) |
Oct 21, 2003 | 26.20 | 27.69 | 26.20 | 27.31 | 1,030 | -0.68(-2.43%) |
Oct 20, 2003 | 26.20 | 27.99 | 26.20 | 27.99 | 820 | -0.21(-0.74%) |
Oct 17, 2003 | 28.70 | 28.70 | 26.40 | 28.20 | 490 | -0.30(-1.05%) |
Oct 16, 2003 | 26.20 | 28.00 | 26.20 | 28.50 | 1,970 | +1.70(+6.34%) |
Oct 15, 2003 | 26.20 | 28.00 | 26.20 | 26.80 | 1,314 | -1.10(-3.94%) |
Oct 14, 2003 | 27.69 | 27.90 | 26.30 | 27.90 | 698 | -0.10(-0.36%) |
Oct 13, 2003 | 26.40 | 28.00 | 26.20 | 28.00 | 2,043 | +1.70(+6.46%) |
Oct 10, 2003 | 30.00 | 30.00 | 26.20 | 26.30 | 1,480 | +0.00(+0.00%) |
Oct 09, 2003 | 27.10 | 27.30 | 26.20 | 26.30 | 1,485 | -0.90(-3.31%) |
Oct 08, 2003 | 27.60 | 27.70 | 26.10 | 27.20 | 1,155 | -0.70(-2.51%) |
Oct 07, 2003 | 27.70 | 27.90 | 26.20 | 27.90 | 1,863 | +0.01(+0.04%) |
Oct 06, 2003 | 28.00 | 28.01 | 27.70 | 27.89 | 620 | -0.41(-1.45%) |
Oct 03, 2003 | 26.70 | 28.70 | 26.00 | 28.30 | 1,860 | +0.80(+2.91%) |
Oct 02, 2003 | 26.60 | 27.70 | 26.60 | 27.50 | 1,986 | +0.60(+2.23%) |
Oct 01, 2003 | 28.00 | 28.99 | 26.10 | 26.90 | 2,314 | -0.10(-0.37%) |
Sep 30, 2003 | 26.50 | 30.00 | 26.00 | 27.00 | 5,525 | -1.00(-3.57%) |
Sep 29, 2003 | 28.00 | 29.00 | 27.50 | 28.00 | 970 | -0.70(-2.44%) |
Sep 26, 2003 | 28.00 | 29.80 | 28.00 | 28.70 | 850 | -1.30(-4.33%) |
Sep 25, 2003 | 30.10 | 32.00 | 30.00 | 30.00 | 1,828 | -0.50(-1.64%) |
Sep 24, 2003 | 31.09 | 32.80 | 30.00 | 30.50 | 4,435 | -0.59(-1.90%) |
Sep 23, 2003 | 30.10 | 33.00 | 29.10 | 31.09 | 11,070 | +1.68(+5.71%) |
Sep 22, 2003 | 27.00 | 30.50 | 27.00 | 29.41 | 6,665 | +1.91(+6.95%) |
Sep 19, 2003 | 28.50 | 29.70 | 27.50 | 27.50 | 2,717 | -1.10(-3.85%) |
Sep 18, 2003 | 28.50 | 30.50 | 28.50 | 28.60 | 1,990 | -1.90(-6.23%) |
Sep 17, 2003 | 26.80 | 30.50 | 26.50 | 30.50 | 4,720 | +2.90(+10.51%) |
Sep 16, 2003 | 27.00 | 27.70 | 26.50 | 27.60 | 1,895 | +0.30(+1.10%) |
Sep 15, 2003 | 28.00 | 28.00 | 26.00 | 27.30 | 4,900 | +0.50(+1.87%) |
Sep 12, 2003 | 26.50 | 27.50 | 25.50 | 26.80 | 2,520 | -0.70(-2.55%) |
Sep 11, 2003 | 28.60 | 28.60 | 26.50 | 27.50 | 4,820 | -0.50(-1.79%) |
Sep 10, 2003 | 26.90 | 28.50 | 26.50 | 28.00 | 15,920 | +0.50(+1.82%) |
Sep 09, 2003 | 26.00 | 28.00 | 26.00 | 27.50 | 2,900 | +0.50(+1.85%) |
Sep 08, 2003 | 26.00 | 28.00 | 26.00 | 27.00 | 6,750 | +1.20(+4.65%) |
Sep 05, 2003 | 24.80 | 26.20 | 23.60 | 25.80 | 24,910 | +2.10(+8.86%) |
Sep 04, 2003 | 23.30 | 25.00 | 23.30 | 23.70 | 17,500 | +0.10(+0.42%) |
Sep 03, 2003 | 24.50 | 24.70 | 23.50 | 23.60 | 10,170 | -0.89(-3.63%) |
Sep 02, 2003 | 21.90 | 24.70 | 21.90 | 24.49 | 3,850 | +0.59(+2.47%) |
Aug 29, 2003 | 23.00 | 24.40 | 22.00 | 23.90 | 9,610 | +1.40(+6.22%) |
Aug 28, 2003 | 22.00 | 23.00 | 22.00 | 22.50 | 2,490 | -0.50(-2.17%) |
Aug 27, 2003 | 22.10 | 23.00 | 22.10 | 23.00 | 2,240 | +0.50(+2.22%) |
Aug 26, 2003 | 23.00 | 23.50 | 22.50 | 22.50 | 2,250 | -0.30(-1.32%) |
Aug 25, 2003 | 23.60 | 23.60 | 22.50 | 22.80 | 3,230 | -0.80(-3.39%) |
Aug 22, 2003 | 25.00 | 25.00 | 22.10 | 23.60 | 12,740 | +0.40(+1.72%) |
Aug 21, 2003 | 23.60 | 24.20 | 22.20 | 23.20 | 16,350 | +0.30(+1.31%) |
Aug 20, 2003 | 27.90 | 27.90 | 21.00 | 22.90 | 77,800 | -4.10(-15.19%) |
Aug 19, 2003 | 26.00 | 28.00 | 25.80 | 27.00 | 6,790 | +1.00(+3.85%) |
Aug 18, 2003 | 25.70 | 27.00 | 25.50 | 26.00 | 3,730 | +0.20(+0.78%) |
Aug 15, 2003 | 26.00 | 26.40 | 25.50 | 25.80 | 1,400 | +0.70(+2.79%) |
Aug 14, 2003 | 25.30 | 26.30 | 24.70 | 25.10 | 5,280 | -0.50(-1.95%) |
Aug 13, 2003 | 25.00 | 26.20 | 24.90 | 25.60 | 7,000 | -0.75(-2.85%) |
Aug 12, 2003 | 27.00 | 27.50 | 25.51 | 26.35 | 6,220 | -1.15(-4.18%) |
Aug 11, 2003 | 27.50 | 28.40 | 26.20 | 27.50 | 9,290 | -3.50(-11.29%) |
Aug 08, 2003 | 30.50 | 31.80 | 29.80 | 31.00 | 2,680 | -0.70(-2.21%) |
Aug 07, 2003 | 30.50 | 32.30 | 30.50 | 31.70 | 1,970 | +0.20(+0.63%) |
Aug 06, 2003 | 29.50 | 31.50 | 29.00 | 31.50 | 7,650 | +0.30(+0.96%) |
Aug 05, 2003 | 31.50 | 32.10 | 31.00 | 31.20 | 4,820 | -0.30(-0.95%) |
Aug 04, 2003 | 32.79 | 32.79 | 31.00 | 31.50 | 2,010 | -1.00(-3.08%) |
Aug 01, 2003 | 32.10 | 32.70 | 31.84 | 32.50 | 3,248 | -0.25(-0.76%) |
Jul 31, 2003 | 31.00 | 32.80 | 31.00 | 32.75 | 2,050 | +1.05(+3.31%) |
Jul 30, 2003 | 32.00 | 32.30 | 31.00 | 31.70 | 2,500 | -0.20(-0.63%) |
Jul 29, 2003 | 32.60 | 32.60 | 31.90 | 31.90 | 1,370 | -0.20(-0.62%) |
Jul 28, 2003 | 33.00 | 33.00 | 32.10 | 32.10 | 1,070 | -0.40(-1.23%) |
Jul 25, 2003 | 32.00 | 34.00 | 31.80 | 32.50 | 2,150 | +0.30(+0.93%) |
Jul 24, 2003 | 33.00 | 33.27 | 32.20 | 32.20 | 1,670 | -0.80(-2.42%) |
Jul 23, 2003 | 33.50 | 34.00 | 32.50 | 33.00 | 2,480 | -0.30(-0.90%) |
Jul 22, 2003 | 34.70 | 34.70 | 32.50 | 33.30 | 3,600 | -0.40(-1.19%) |
Jul 21, 2003 | 33.70 | 34.79 | 33.00 | 33.70 | 1,660 | +0.20(+0.60%) |
Jul 18, 2003 | 33.00 | 34.00 | 32.50 | 33.50 | 3,450 | +0.80(+2.45%) |
Jul 17, 2003 | 32.41 | 32.90 | 32.41 | 32.70 | 2,270 | +0.29(+0.89%) |
Jul 16, 2003 | 32.10 | 32.70 | 32.10 | 32.41 | 2,930 | +0.11(+0.34%) |
Jul 15, 2003 | 32.00 | 32.80 | 31.50 | 32.30 | 1,950 | +0.00(+0.00%) |
Jul 14, 2003 | 32.50 | 33.00 | 32.00 | 32.30 | 3,940 | +0.30(+0.94%) |
Jul 11, 2003 | 32.00 | 32.20 | 32.00 | 32.00 | 620 | +0.00(+0.00%) |
Jul 10, 2003 | 31.50 | 32.00 | 31.00 | 32.00 | 2,370 | +0.10(+0.31%) |
Jul 09, 2003 | 32.30 | 32.30 | 31.10 | 31.90 | 3,060 | +0.00(+0.00%) |
Jul 08, 2003 | 32.00 | 32.20 | 31.00 | 31.90 | 5,510 | -0.30(-0.93%) |
Jul 07, 2003 | 32.50 | 32.50 | 31.00 | 32.20 | 4,100 | +0.40(+1.26%) |
Jul 03, 2003 | 31.50 | 32.10 | 31.50 | 31.80 | 3,100 | -0.20(-0.62%) |
Jul 02, 2003 | 33.00 | 33.00 | 31.70 | 32.00 | 3,584 | -0.60(-1.84%) |
Jul 01, 2003 | 33.40 | 33.40 | 32.30 | 32.60 | 2,940 | -0.70(-2.10%) |
Jun 30, 2003 | 31.50 | 33.40 | 31.20 | 33.30 | 5,410 | +1.61(+5.08%) |
Jun 27, 2003 | 32.20 | 32.20 | 31.00 | 31.69 | 5,760 | -1.21(-3.68%) |
Jun 26, 2003 | 31.20 | 33.70 | 31.00 | 32.90 | 5,720 | -0.70(-2.08%) |
Jun 25, 2003 | 32.80 | 33.60 | 31.50 | 33.60 | 4,680 | +1.00(+3.07%) |
Jun 24, 2003 | 32.50 | 33.40 | 31.00 | 32.60 | 6,760 | -0.50(-1.51%) |
Jun 23, 2003 | 34.70 | 37.70 | 32.00 | 33.10 | 10,080 | -1.50(-4.34%) |
Jun 20, 2003 | 32.50 | 36.50 | 32.40 | 34.60 | 22,250 | +2.11(+6.49%) |
Jun 19, 2003 | 31.00 | 33.30 | 30.70 | 32.49 | 22,950 | +2.39(+7.94%) |
Jun 18, 2003 | 31.00 | 31.00 | 29.30 | 30.10 | 11,140 | +0.30(+1.01%) |
Jun 17, 2003 | 29.10 | 30.30 | 29.10 | 29.80 | 6,730 | +0.60(+2.05%) |
Jun 16, 2003 | 30.40 | 30.40 | 29.10 | 29.20 | 6,200 | -1.00(-3.31%) |
Jun 13, 2003 | 29.60 | 30.20 | 28.50 | 30.20 | 8,260 | +0.90(+3.07%) |
Jun 12, 2003 | 30.00 | 30.60 | 29.00 | 29.30 | 8,380 | -0.80(-2.66%) |
Jun 11, 2003 | 30.10 | 30.50 | 29.60 | 30.10 | 5,280 | -0.40(-1.31%) |
Jun 10, 2003 | 31.00 | 31.50 | 30.10 | 30.50 | 8,250 | +0.00(+0.00%) |
Jun 09, 2003 | 31.90 | 32.00 | 29.60 | 30.50 | 12,370 | -0.90(-2.87%) |
Jun 06, 2003 | 33.60 | 34.00 | 31.00 | 31.40 | 10,430 | +0.30(+0.96%) |
Jun 05, 2003 | 30.30 | 32.50 | 30.00 | 31.10 | 27,370 | +0.60(+1.97%) |
Jun 04, 2003 | 33.70 | 33.70 | 28.00 | 30.50 | 45,180 | -2.10(-6.44%) |
Jun 03, 2003 | 43.00 | 43.00 | 32.00 | 32.60 | 58,440 | -9.60(-22.75%) |
Jun 02, 2003 | 42.50 | 43.70 | 41.80 | 42.20 | 11,220 | +1.00(+2.43%) |
May 30, 2003 | 42.00 | 42.50 | 41.00 | 41.20 | 6,800 | -0.70(-1.67%) |
May 29, 2003 | 42.30 | 43.70 | 41.60 | 41.90 | 4,030 | -0.20(-0.48%) |
May 28, 2003 | 41.60 | 43.40 | 41.00 | 42.10 | 8,990 | +0.10(+0.24%) |
May 27, 2003 | 46.40 | 47.70 | 41.00 | 42.00 | 16,160 | -3.70(-8.10%) |
May 23, 2003 | 49.10 | 51.10 | 44.50 | 45.70 | 20,560 | -2.40(-4.99%) |
May 22, 2003 | 48.00 | 51.50 | 45.00 | 48.10 | 62,960 | +4.00(+9.07%) |
May 21, 2003 | 45.50 | 46.50 | 35.70 | 44.10 | 33,000 | +10.80(+32.43%) |
May 20, 2003 | 33.30 | 35.60 | 32.60 | 33.30 | 730 | -0.30(-0.89%) |
May 19, 2003 | 33.30 | 36.00 | 32.50 | 33.60 | 3,000 | +0.30(+0.90%) |
May 16, 2003 | 33.70 | 35.00 | 33.30 | 33.30 | 2,220 | -0.40(-1.19%) |
May 15, 2003 | 37.00 | 38.00 | 32.60 | 33.70 | 4,040 | -2.80(-7.67%) |
May 14, 2003 | 39.00 | 39.00 | 36.00 | 36.50 | 7,110 | +3.00(+8.96%) |
May 13, 2003 | 33.40 | 33.90 | 33.10 | 33.50 | 2,750 | -0.50(-1.47%) |
May 12, 2003 | 33.30 | 36.50 | 32.60 | 34.00 | 2,360 | +0.10(+0.29%) |
May 09, 2003 | 30.50 | 35.10 | 30.50 | 33.90 | 2,430 | -1.30(-3.69%) |
May 08, 2003 | 34.20 | 36.20 | 33.40 | 35.20 | 3,790 | +2.00(+6.02%) |
May 07, 2003 | 30.10 | 36.00 | 30.10 | 33.20 | 9,030 | +3.20(+10.67%) |
May 06, 2003 | 27.70 | 31.00 | 27.70 | 30.00 | 4,780 | +1.70(+6.01%) |
May 05, 2003 | 27.40 | 28.40 | 27.40 | 28.30 | 1,700 | +0.79(+2.87%) |
May 02, 2003 | 27.90 | 29.50 | 26.80 | 27.51 | 1,890 | -0.29(-1.04%) |
Apr 30, 2003 | 28.70 | 28.70 | 27.50 | 27.80 | 1,080 | -0.20(-0.71%) |
Apr 29, 2003 | 28.10 | 28.80 | 28.00 | 28.00 | 560 | -0.20(-0.71%) |
Apr 28, 2003 | 27.80 | 29.00 | 27.80 | 28.20 | 680 | +0.40(+1.44%) |
Apr 25, 2003 | 28.00 | 28.80 | 27.70 | 27.80 | 1,910 | -0.60(-2.11%) |
Apr 24, 2003 | 29.90 | 29.90 | 28.00 | 28.40 | 1,570 | -1.10(-3.73%) |
Apr 23, 2003 | 29.20 | 30.00 | 28.50 | 29.50 | 1,320 | +0.30(+1.03%) |
Apr 22, 2003 | 29.10 | 30.90 | 29.10 | 29.20 | 870 | +0.10(+0.34%) |
Apr 21, 2003 | 30.00 | 31.00 | 28.60 | 29.10 | 840 | -1.10(-3.64%) |
Apr 17, 2003 | 30.40 | 30.50 | 30.00 | 30.20 | 1,110 | -0.20(-0.66%) |
Apr 16, 2003 | 30.00 | 31.30 | 29.10 | 30.40 | 1,070 | +0.60(+2.01%) |
Apr 15, 2003 | 29.30 | 31.20 | 29.30 | 29.80 | 1,920 | +0.10(+0.34%) |
Apr 14, 2003 | 31.00 | 31.00 | 28.30 | 29.70 | 690 | -0.90(-2.94%) |
Apr 11, 2003 | 28.50 | 31.30 | 28.00 | 30.60 | 1,600 | +1.50(+5.15%) |
Apr 10, 2003 | 28.40 | 29.10 | 28.30 | 29.10 | 470 | -0.50(-1.69%) |
Apr 09, 2003 | 30.90 | 30.90 | 27.90 | 29.60 | 1,800 | +0.70(+2.42%) |
Apr 08, 2003 | 30.00 | 30.90 | 28.40 | 28.90 | 980 | -1.79(-5.83%) |
Apr 07, 2003 | 33.90 | 34.50 | 28.60 | 30.69 | 3,960 | -1.31(-4.09%) |
Apr 04, 2003 | 27.50 | 32.50 | 27.00 | 32.00 | 3,510 | +5.50(+20.75%) |
Apr 03, 2003 | 27.00 | 27.60 | 26.50 | 26.50 | 950 | -1.00(-3.64%) |
Apr 02, 2003 | 26.50 | 28.00 | 25.80 | 27.50 | 4,060 | +1.80(+7.00%) |
Apr 01, 2003 | 26.00 | 26.50 | 25.30 | 25.70 | 2,190 | +0.20(+0.78%) |
Mar 31, 2003 | 24.50 | 25.50 | 24.50 | 25.50 | 2,830 | +0.00(+0.00%) |
Mar 28, 2003 | 24.50 | 26.00 | 24.50 | 25.50 | 2,370 | +0.90(+3.66%) |
Mar 27, 2003 | 25.00 | 25.01 | 24.50 | 24.60 | 810 | -0.90(-3.53%) |
Mar 26, 2003 | 24.70 | 25.50 | 24.10 | 25.50 | 730 | +0.70(+2.82%) |
Mar 25, 2003 | 25.00 | 25.20 | 24.20 | 24.80 | 1,210 | -0.30(-1.20%) |
Mar 24, 2003 | 25.40 | 26.00 | 25.00 | 25.10 | 320 | -0.30(-1.18%) |
Mar 21, 2003 | 26.00 | 26.50 | 25.40 | 25.40 | 760 | -1.00(-3.79%) |
Mar 20, 2003 | 25.90 | 26.40 | 25.50 | 26.40 | 300 | +0.40(+1.54%) |
Mar 19, 2003 | 25.20 | 26.40 | 25.20 | 26.00 | 2,350 | +1.00(+4.00%) |
Mar 18, 2003 | 26.20 | 26.20 | 24.60 | 25.00 | 900 | -1.00(-3.85%) |
Mar 17, 2003 | 24.30 | 26.20 | 24.30 | 26.00 | 5,360 | -0.20(-0.76%) |
Mar 14, 2003 | 27.00 | 27.00 | 25.30 | 26.20 | 870 | +0.51(+1.99%) |
Mar 13, 2003 | 25.30 | 26.50 | 24.00 | 25.69 | 1,830 | +0.09(+0.35%) |
Mar 12, 2003 | 25.00 | 26.40 | 25.00 | 25.60 | 79,000 | +0.50(+1.99%) |
Mar 11, 2003 | 25.70 | 26.00 | 25.00 | 25.10 | 1,610 | +0.10(+0.40%) |
Mar 10, 2003 | 26.60 | 27.10 | 25.00 | 25.00 | 2,110 | -2.00(-7.41%) |
Mar 07, 2003 | 26.00 | 27.40 | 26.00 | 27.00 | 360 | -0.10(-0.37%) |
Mar 06, 2003 | 27.40 | 28.00 | 26.00 | 27.10 | 2,200 | +0.00(+0.00%) |
Mar 05, 2003 | 26.70 | 29.00 | 25.20 | 27.10 | 3,770 | +2.10(+8.40%) |
Mar 04, 2003 | 25.60 | 26.00 | 24.50 | 25.00 | 3,240 | -1.00(-3.85%) |
Mar 03, 2003 | 28.50 | 29.00 | 26.00 | 26.00 | 2,910 | -2.40(-8.45%) |
Feb 28, 2003 | 27.90 | 29.80 | 27.90 | 28.40 | 2,940 | -0.19(-0.66%) |
Feb 27, 2003 | 30.10 | 31.50 | 27.50 | 28.59 | 2,710 | -3.41(-10.66%) |
Feb 26, 2003 | 28.80 | 32.00 | 28.70 | 32.00 | 2,520 | +3.00(+10.34%) |
Feb 25, 2003 | 30.50 | 31.00 | 28.00 | 29.00 | 5,210 | -2.00(-6.45%) |
Feb 24, 2003 | 31.70 | 31.70 | 30.50 | 31.00 | 3,460 | -0.70(-2.21%) |
Feb 21, 2003 | 31.30 | 33.50 | 31.30 | 31.70 | 2,880 | -0.99(-3.03%) |
Feb 20, 2003 | 32.50 | 33.29 | 30.50 | 32.69 | 2,760 | +0.09(+0.28%) |
Feb 19, 2003 | 34.80 | 39.00 | 32.60 | 32.60 | 2,770 | -2.10(-6.05%) |
Feb 18, 2003 | 33.80 | 36.00 | 33.50 | 34.70 | 5,470 | +3.70(+11.94%) |
Feb 14, 2003 | 32.50 | 32.50 | 30.90 | 31.00 | 3,070 | -1.50(-4.62%) |
Feb 13, 2003 | 31.80 | 32.70 | 31.40 | 32.50 | 2,300 | +1.01(+3.21%) |
Feb 12, 2003 | 33.50 | 31.70 | 31.30 | 31.49 | 3,050 | +0.39(+1.25%) |
Feb 11, 2003 | 33.50 | 33.70 | 31.10 | 31.10 | 1,130 | -2.01(-6.07%) |
Feb 10, 2003 | 35.50 | 35.50 | 33.00 | 33.11 | 1,160 | -0.39(-1.16%) |
Feb 07, 2003 | 35.30 | 35.30 | 33.30 | 33.50 | 810 | -1.50(-4.29%) |
Feb 06, 2003 | 34.50 | 36.30 | 34.00 | 35.00 | 13,300 | +2.00(+6.06%) |
Feb 05, 2003 | 33.00 | 34.00 | 33.00 | 33.00 | 1,990 | +0.00(+0.00%) |
Feb 04, 2003 | 32.00 | 34.30 | 32.00 | 33.00 | 10,490 | +1.50(+4.76%) |