Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 23.00 | 23.34 | 22.75 | 22.87 | 146,700 | -0.13(-0.57%) |
Feb 26, 2004 | 23.25 | 23.50 | 22.84 | 23.00 | 261,800 | +0.09(+0.39%) |
Feb 25, 2004 | 23.26 | 23.60 | 22.60 | 22.91 | 258,600 | -0.38(-1.63%) |
Feb 24, 2004 | 22.15 | 23.64 | 22.00 | 23.29 | 665,900 | +1.08(+4.86%) |
Feb 23, 2004 | 21.80 | 22.26 | 21.63 | 22.21 | 319,600 | +0.21(+0.95%) |
Feb 20, 2004 | 21.48 | 22.38 | 21.22 | 22.00 | 283,400 | +0.60(+2.80%) |
Feb 19, 2004 | 22.14 | 22.30 | 21.40 | 21.40 | 105,900 | -0.65(-2.95%) |
Feb 18, 2004 | 22.15 | 22.28 | 21.82 | 22.05 | 189,100 | +0.13(+0.59%) |
Feb 17, 2004 | 21.95 | 22.27 | 21.79 | 21.92 | 182,300 | -0.09(-0.41%) |
Feb 13, 2004 | 21.92 | 22.28 | 21.43 | 22.01 | 122,700 | +0.09(+0.41%) |
Feb 12, 2004 | 22.27 | 22.36 | 21.85 | 21.92 | 161,200 | -0.53(-2.36%) |
Feb 11, 2004 | 22.38 | 22.45 | 22.00 | 22.45 | 220,900 | +0.08(+0.36%) |
Feb 10, 2004 | 21.85 | 22.37 | 20.99 | 22.37 | 459,800 | +1.34(+6.37%) |
Feb 09, 2004 | 20.29 | 21.65 | 20.27 | 21.03 | 232,700 | +0.67(+3.29%) |
Feb 06, 2004 | 20.15 | 20.53 | 20.03 | 20.36 | 356,700 | +0.34(+1.70%) |
Feb 05, 2004 | 19.74 | 21.19 | 19.55 | 20.02 | 450,200 | +0.55(+2.82%) |
Feb 04, 2004 | 21.29 | 21.35 | 19.47 | 19.47 | 322,900 | -1.83(-8.59%) |
Feb 03, 2004 | 18.81 | 21.80 | 18.81 | 21.30 | 564,800 | +2.40(+12.70%) |
Feb 02, 2004 | 18.11 | 18.99 | 18.11 | 18.90 | 180,900 | +0.74(+4.07%) |
Jan 30, 2004 | 18.31 | 18.37 | 18.12 | 18.16 | 98,900 | -0.11(-0.60%) |
Jan 29, 2004 | 18.89 | 18.98 | 18.12 | 18.27 | 124,700 | -0.25(-1.35%) |
Jan 28, 2004 | 19.17 | 19.32 | 18.34 | 18.52 | 92,200 | -0.62(-3.24%) |
Jan 27, 2004 | 19.24 | 19.45 | 19.04 | 19.14 | 161,600 | +0.09(+0.47%) |
Jan 26, 2004 | 18.58 | 19.14 | 18.45 | 19.05 | 86,000 | +0.37(+1.98%) |
Jan 23, 2004 | 18.15 | 18.68 | 18.04 | 18.68 | 93,000 | +0.48(+2.64%) |
Jan 22, 2004 | 19.03 | 19.10 | 18.20 | 18.20 | 77,600 | -0.90(-4.71%) |
Jan 21, 2004 | 18.81 | 19.17 | 18.21 | 19.10 | 153,100 | +0.10(+0.53%) |
Jan 20, 2004 | 18.75 | 19.02 | 18.25 | 19.00 | 87,300 | +0.17(+0.90%) |
Jan 16, 2004 | 18.77 | 18.95 | 18.63 | 18.83 | 120,900 | -0.04(-0.21%) |
Jan 15, 2004 | 18.49 | 19.00 | 18.20 | 18.87 | 105,665 | +0.47(+2.55%) |
Jan 14, 2004 | 18.36 | 18.50 | 18.20 | 18.40 | 44,512 | +0.33(+1.83%) |
Jan 13, 2004 | 18.41 | 18.51 | 18.07 | 18.07 | 107,900 | -0.33(-1.79%) |
Jan 12, 2004 | 18.81 | 18.86 | 18.35 | 18.40 | 142,210 | -0.21(-1.13%) |
Jan 09, 2004 | 18.10 | 18.97 | 17.78 | 18.61 | 218,126 | +0.43(+2.37%) |
Jan 08, 2004 | 17.95 | 18.20 | 17.80 | 18.18 | 163,267 | +0.36(+2.02%) |
Jan 07, 2004 | 17.40 | 17.94 | 17.05 | 17.82 | 208,767 | +0.52(+3.01%) |
Jan 06, 2004 | 17.25 | 17.62 | 17.12 | 17.30 | 96,900 | -0.24(-1.37%) |
Jan 05, 2004 | 17.24 | 17.63 | 17.12 | 17.54 | 164,100 | +0.29(+1.68%) |
Jan 02, 2004 | 17.26 | 17.38 | 17.00 | 17.25 | 283,900 | +0.24(+1.41%) |
Dec 31, 2003 | 17.11 | 17.22 | 16.75 | 17.01 | 281,800 | -0.04(-0.23%) |
Dec 30, 2003 | 17.33 | 17.39 | 16.98 | 17.05 | 225,899 | -0.30(-1.73%) |
Dec 29, 2003 | 16.99 | 17.55 | 16.99 | 17.35 | 143,790 | +0.34(+2.00%) |
Dec 26, 2003 | 17.07 | 17.10 | 16.92 | 17.01 | 53,416 | -0.06(-0.35%) |
Dec 24, 2003 | 17.01 | 17.34 | 16.98 | 17.07 | 62,430 | +0.08(+0.47%) |
Dec 23, 2003 | 17.03 | 17.07 | 16.97 | 16.99 | 128,513 | +0.05(+0.30%) |
Dec 22, 2003 | 16.82 | 17.07 | 16.77 | 16.94 | 211,361 | +0.09(+0.53%) |
Dec 19, 2003 | 16.99 | 17.00 | 16.50 | 16.85 | 194,882 | -0.01(-0.06%) |
Dec 18, 2003 | 16.82 | 17.05 | 16.81 | 16.86 | 120,561 | -0.14(-0.82%) |
Dec 17, 2003 | 17.08 | 17.08 | 16.73 | 17.00 | 52,222 | -0.05(-0.29%) |
Dec 16, 2003 | 17.15 | 17.18 | 16.54 | 17.05 | 101,877 | -0.17(-0.99%) |
Dec 15, 2003 | 17.91 | 18.00 | 17.10 | 17.22 | 112,973 | -0.72(-4.01%) |
Dec 12, 2003 | 18.00 | 18.02 | 17.68 | 17.94 | 89,530 | -0.11(-0.61%) |
Dec 11, 2003 | 17.59 | 18.05 | 17.49 | 18.05 | 136,300 | +0.53(+3.03%) |
Dec 10, 2003 | 18.09 | 18.15 | 17.52 | 17.52 | 167,493 | -0.53(-2.94%) |
Dec 09, 2003 | 18.40 | 18.43 | 17.82 | 18.05 | 96,918 | -0.35(-1.90%) |
Dec 08, 2003 | 19.10 | 19.29 | 18.20 | 18.40 | 295,388 | -0.50(-2.65%) |
Dec 05, 2003 | 19.00 | 19.06 | 18.68 | 18.90 | 222,210 | -0.10(-0.53%) |
Dec 04, 2003 | 18.76 | 19.49 | 18.76 | 19.00 | 280,322 | +0.30(+1.60%) |
Dec 03, 2003 | 20.09 | 20.15 | 18.55 | 18.70 | 215,527 | -1.41(-7.01%) |
Dec 02, 2003 | 19.80 | 20.82 | 19.63 | 20.11 | 504,963 | +0.34(+1.72%) |
Dec 01, 2003 | 18.70 | 19.77 | 18.50 | 19.77 | 311,806 | +1.01(+5.38%) |
Nov 28, 2003 | 18.74 | 18.80 | 18.41 | 18.76 | 64,460 | +0.14(+0.75%) |
Nov 26, 2003 | 18.45 | 18.80 | 18.27 | 18.62 | 143,578 | +0.22(+1.20%) |
Nov 25, 2003 | 18.90 | 18.90 | 18.28 | 18.40 | 269,892 | -0.37(-1.97%) |
Nov 24, 2003 | 17.59 | 19.05 | 17.57 | 18.77 | 391,840 | +1.60(+9.32%) |
Nov 21, 2003 | 17.10 | 17.49 | 17.14 | 17.17 | 365,006 | +0.07(+0.41%) |
Nov 20, 2003 | 16.91 | 17.53 | 16.62 | 17.10 | 216,717 | +0.20(+1.18%) |
Nov 19, 2003 | 16.85 | 17.02 | 16.71 | 16.90 | 149,935 | -0.06(-0.35%) |
Nov 18, 2003 | 16.80 | 17.72 | 16.78 | 16.96 | 227,233 | +0.47(+2.85%) |
Nov 17, 2003 | 17.15 | 17.42 | 16.49 | 16.49 | 274,027 | -0.91(-5.23%) |
Nov 14, 2003 | 18.28 | 18.40 | 17.26 | 17.40 | 247,094 | -0.93(-5.07%) |
Nov 13, 2003 | 17.52 | 18.40 | 17.52 | 18.33 | 147,178 | +0.73(+4.15%) |
Nov 12, 2003 | 17.21 | 17.65 | 17.17 | 17.60 | 160,983 | +0.39(+2.27%) |
Nov 11, 2003 | 16.62 | 17.60 | 16.47 | 17.21 | 554,698 | +0.56(+3.36%) |
Nov 10, 2003 | 17.30 | 19.03 | 16.65 | 16.65 | 560,441 | -1.39(-7.71%) |
Nov 07, 2003 | 19.10 | 19.15 | 18.01 | 18.04 | 277,353 | -1.06(-5.55%) |
Nov 06, 2003 | 19.49 | 19.55 | 18.89 | 19.10 | 69,840 | -0.36(-1.85%) |
Nov 05, 2003 | 19.18 | 19.50 | 19.10 | 19.46 | 149,404 | +0.27(+1.41%) |
Nov 04, 2003 | 18.31 | 19.90 | 18.26 | 19.19 | 463,333 | +0.83(+4.52%) |
Nov 03, 2003 | 18.49 | 19.00 | 18.21 | 18.36 | 88,537 | -0.14(-0.76%) |
Oct 31, 2003 | 17.95 | 18.63 | 17.82 | 18.50 | 134,778 | +0.43(+2.38%) |
Oct 30, 2003 | 18.68 | 18.84 | 18.03 | 18.07 | 98,949 | -0.61(-3.27%) |
Oct 29, 2003 | 18.12 | 19.00 | 18.08 | 18.68 | 128,394 | +0.52(+2.86%) |
Oct 28, 2003 | 17.56 | 18.25 | 17.56 | 18.16 | 98,758 | +0.51(+2.89%) |
Oct 27, 2003 | 17.94 | 18.45 | 17.20 | 17.65 | 160,400 | -0.44(-2.43%) |
Oct 24, 2003 | 17.39 | 18.10 | 16.88 | 18.09 | 147,400 | +0.70(+4.03%) |
Oct 23, 2003 | 17.30 | 18.09 | 17.10 | 17.39 | 182,200 | -0.02(-0.11%) |
Oct 22, 2003 | 18.48 | 18.49 | 17.33 | 17.41 | 127,900 | -1.10(-5.94%) |
Oct 21, 2003 | 18.36 | 18.77 | 18.14 | 18.51 | 135,940 | +0.11(+0.60%) |
Oct 20, 2003 | 17.91 | 18.80 | 17.78 | 18.40 | 133,881 | +0.39(+2.17%) |
Oct 17, 2003 | 19.17 | 19.30 | 17.88 | 18.01 | 147,229 | -1.20(-6.25%) |
Oct 16, 2003 | 19.16 | 19.45 | 19.07 | 19.21 | 69,402 | +0.05(+0.26%) |
Oct 15, 2003 | 20.52 | 20.52 | 18.94 | 19.16 | 174,787 | -1.19(-5.85%) |
Oct 14, 2003 | 20.38 | 20.78 | 20.21 | 20.35 | 54,430 | -0.17(-0.81%) |
Oct 13, 2003 | 20.40 | 21.00 | 20.23 | 20.52 | 147,956 | +0.28(+1.36%) |
Oct 10, 2003 | 20.45 | 20.45 | 19.58 | 20.24 | 127,492 | -0.26(-1.27%) |
Oct 09, 2003 | 19.88 | 20.50 | 19.69 | 20.50 | 179,800 | +0.74(+3.74%) |
Oct 08, 2003 | 20.93 | 21.03 | 19.71 | 19.76 | 146,340 | -1.16(-5.54%) |
Oct 07, 2003 | 19.91 | 21.08 | 19.79 | 20.92 | 330,882 | +1.12(+5.66%) |
Oct 06, 2003 | 20.33 | 20.54 | 19.71 | 19.80 | 239,781 | -0.49(-2.41%) |
Oct 03, 2003 | 20.06 | 21.64 | 20.01 | 20.29 | 385,356 | +0.29(+1.45%) |
Oct 02, 2003 | 17.72 | 20.57 | 17.70 | 20.00 | 918,585 | +2.33(+13.19%) |
Oct 01, 2003 | 16.62 | 18.00 | 16.58 | 17.67 | 246,213 | +0.74(+4.37%) |
Sep 30, 2003 | 16.44 | 17.40 | 16.24 | 16.93 | 255,254 | +0.48(+2.92%) |
Sep 29, 2003 | 16.50 | 16.79 | 16.11 | 16.45 | 145,336 | -0.06(-0.36%) |
Sep 26, 2003 | 16.88 | 17.28 | 16.40 | 16.51 | 296,750 | -0.39(-2.31%) |
Sep 25, 2003 | 17.03 | 17.28 | 16.45 | 16.90 | 265,678 | -0.10(-0.59%) |
Sep 24, 2003 | 17.63 | 17.63 | 16.58 | 17.00 | 531,270 | -0.67(-3.79%) |
Sep 23, 2003 | 17.32 | 17.71 | 17.32 | 17.67 | 330,417 | +0.34(+1.96%) |
Sep 22, 2003 | 17.42 | 17.46 | 16.85 | 17.33 | 347,568 | -0.17(-0.97%) |
Sep 19, 2003 | 16.56 | 18.08 | 16.55 | 17.50 | 425,181 | +0.95(+5.74%) |
Sep 18, 2003 | 16.22 | 16.75 | 16.09 | 16.55 | 111,345 | +0.42(+2.60%) |
Sep 17, 2003 | 16.15 | 16.54 | 16.13 | 16.13 | 181,536 | +0.04(+0.25%) |
Sep 16, 2003 | 15.40 | 16.13 | 15.40 | 16.09 | 165,506 | +0.68(+4.41%) |
Sep 15, 2003 | 15.11 | 16.25 | 15.03 | 15.41 | 212,900 | +0.30(+1.99%) |
Sep 12, 2003 | 13.77 | 15.70 | 13.69 | 15.11 | 208,200 | +0.61(+4.21%) |
Sep 11, 2003 | 14.42 | 14.71 | 14.33 | 14.50 | 102,900 | -0.04(-0.28%) |
Sep 10, 2003 | 15.72 | 15.72 | 14.54 | 14.54 | 474,700 | -1.18(-7.51%) |
Sep 09, 2003 | 15.55 | 15.99 | 15.39 | 15.72 | 102,000 | +0.22(+1.42%) |
Sep 08, 2003 | 15.08 | 15.55 | 14.98 | 15.50 | 107,300 | +0.50(+3.33%) |
Sep 05, 2003 | 15.03 | 15.14 | 14.60 | 15.00 | 121,500 | -0.10(-0.66%) |
Sep 04, 2003 | 14.08 | 15.10 | 14.00 | 15.10 | 141,300 | +0.95(+6.71%) |
Sep 03, 2003 | 14.35 | 14.36 | 14.03 | 14.15 | 180,000 | -0.05(-0.35%) |
Sep 02, 2003 | 14.16 | 14.32 | 13.91 | 14.20 | 72,900 | +0.11(+0.78%) |
Aug 29, 2003 | 14.14 | 14.39 | 14.01 | 14.09 | 104,500 | -0.04(-0.28%) |
Aug 28, 2003 | 13.98 | 14.35 | 13.68 | 14.13 | 152,800 | +0.12(+0.86%) |
Aug 27, 2003 | 13.75 | 14.04 | 13.55 | 14.01 | 204,800 | +0.26(+1.89%) |
Aug 26, 2003 | 14.21 | 14.22 | 13.33 | 13.75 | 110,800 | -0.54(-3.78%) |
Aug 25, 2003 | 14.33 | 14.50 | 13.96 | 14.29 | 79,700 | -0.12(-0.83%) |
Aug 22, 2003 | 14.85 | 14.99 | 14.14 | 14.41 | 95,700 | -0.52(-3.48%) |
Aug 21, 2003 | 14.83 | 15.04 | 14.75 | 14.93 | 83,900 | +0.17(+1.15%) |
Aug 20, 2003 | 14.98 | 15.08 | 14.74 | 14.76 | 151,100 | -0.14(-0.94%) |
Aug 19, 2003 | 14.40 | 14.96 | 14.17 | 14.90 | 129,000 | +0.60(+4.20%) |
Aug 18, 2003 | 13.70 | 14.48 | 13.50 | 14.30 | 321,800 | +0.80(+5.93%) |
Aug 15, 2003 | 13.18 | 13.65 | 13.13 | 13.50 | 137,300 | +0.41(+3.13%) |
Aug 14, 2003 | 12.65 | 13.09 | 12.65 | 13.09 | 137,700 | +0.49(+3.89%) |
Aug 13, 2003 | 12.60 | 12.99 | 12.56 | 12.60 | 125,100 | +0.05(+0.40%) |
Aug 12, 2003 | 12.34 | 12.81 | 12.34 | 12.55 | 149,600 | +0.15(+1.21%) |
Aug 11, 2003 | 12.61 | 12.62 | 12.35 | 12.40 | 126,800 | -0.24(-1.90%) |
Aug 08, 2003 | 12.65 | 12.85 | 12.50 | 12.64 | 177,300 | -0.06(-0.47%) |
Aug 07, 2003 | 12.49 | 13.19 | 12.30 | 12.70 | 249,200 | +0.22(+1.76%) |
Aug 06, 2003 | 12.73 | 13.05 | 12.13 | 12.48 | 371,000 | -0.10(-0.77%) |
Aug 05, 2003 | 12.10 | 13.88 | 12.03 | 12.58 | 4,629,100 | -3.42(-21.39%) |
Aug 04, 2003 | 16.03 | 16.30 | 15.84 | 16.00 | 241,900 | +0.02(+0.13%) |
Aug 01, 2003 | 16.92 | 17.00 | 15.94 | 15.98 | 141,400 | -0.83(-4.94%) |
Jul 31, 2003 | 16.82 | 17.08 | 16.80 | 16.81 | 260,200 | +0.06(+0.36%) |
Jul 30, 2003 | 17.47 | 17.49 | 16.36 | 16.75 | 143,700 | -0.65(-3.74%) |
Jul 29, 2003 | 17.33 | 17.73 | 17.20 | 17.40 | 111,500 | +0.15(+0.87%) |
Jul 28, 2003 | 16.80 | 17.44 | 16.70 | 17.25 | 232,300 | +0.52(+3.11%) |
Jul 25, 2003 | 17.17 | 17.52 | 16.45 | 16.73 | 165,200 | -0.32(-1.88%) |
Jul 24, 2003 | 17.80 | 17.80 | 17.05 | 17.05 | 253,900 | -0.66(-3.73%) |
Jul 23, 2003 | 18.08 | 18.08 | 17.35 | 17.71 | 135,000 | -0.30(-1.67%) |
Jul 22, 2003 | 17.58 | 18.05 | 17.35 | 18.01 | 49,300 | +0.53(+3.03%) |
Jul 21, 2003 | 17.53 | 17.95 | 17.10 | 17.48 | 195,000 | -0.11(-0.63%) |
Jul 18, 2003 | 17.82 | 18.03 | 17.16 | 17.59 | 54,300 | -0.23(-1.29%) |
Jul 17, 2003 | 18.47 | 18.47 | 17.67 | 17.82 | 537,400 | -0.75(-4.04%) |
Jul 16, 2003 | 19.03 | 19.04 | 18.49 | 18.57 | 104,000 | -0.24(-1.28%) |
Jul 15, 2003 | 19.16 | 19.40 | 18.80 | 18.81 | 75,700 | -0.23(-1.21%) |
Jul 14, 2003 | 19.50 | 19.83 | 19.00 | 19.04 | 81,900 | -0.39(-2.00%) |
Jul 11, 2003 | 18.80 | 19.59 | 18.53 | 19.43 | 99,300 | +0.58(+3.08%) |
Jul 10, 2003 | 18.50 | 18.85 | 18.21 | 18.85 | 139,100 | +0.20(+1.07%) |
Jul 09, 2003 | 18.97 | 19.13 | 18.29 | 18.65 | 133,900 | -0.53(-2.76%) |
Jul 08, 2003 | 17.60 | 19.18 | 17.55 | 19.18 | 111,800 | +1.45(+8.18%) |
Jul 07, 2003 | 17.35 | 18.20 | 17.33 | 17.73 | 98,800 | +0.47(+2.72%) |
Jul 03, 2003 | 17.27 | 17.47 | 17.00 | 17.26 | 38,400 | -0.08(-0.46%) |
Jul 02, 2003 | 16.74 | 17.96 | 16.74 | 17.34 | 142,426 | +0.51(+3.03%) |
Jul 01, 2003 | 17.14 | 17.31 | 16.30 | 16.83 | 96,400 | -0.17(-1.00%) |
Jun 30, 2003 | 17.71 | 17.80 | 16.71 | 17.00 | 163,500 | -0.44(-2.52%) |
Jun 27, 2003 | 16.65 | 18.20 | 16.63 | 17.44 | 191,751 | +0.65(+3.87%) |
Jun 26, 2003 | 16.40 | 17.25 | 16.17 | 16.79 | 138,200 | +0.47(+2.88%) |
Jun 25, 2003 | 16.44 | 16.55 | 16.16 | 16.32 | 102,600 | +0.06(+0.37%) |
Jun 24, 2003 | 16.96 | 17.60 | 16.20 | 16.26 | 136,200 | -0.66(-3.90%) |
Jun 23, 2003 | 17.45 | 17.46 | 16.74 | 16.92 | 109,900 | -0.45(-2.59%) |
Jun 20, 2003 | 17.20 | 17.73 | 16.95 | 17.37 | 141,800 | +0.06(+0.35%) |
Jun 19, 2003 | 18.05 | 18.52 | 17.07 | 17.31 | 366,400 | -1.18(-6.38%) |
Jun 18, 2003 | 20.05 | 20.10 | 18.40 | 18.49 | 167,100 | -1.52(-7.60%) |
Jun 17, 2003 | 19.75 | 20.15 | 19.54 | 20.01 | 229,600 | +0.41(+2.09%) |
Jun 16, 2003 | 19.04 | 19.85 | 18.91 | 19.60 | 162,500 | +0.60(+3.16%) |
Jun 13, 2003 | 19.34 | 19.44 | 18.54 | 19.00 | 157,700 | -0.11(-0.58%) |
Jun 12, 2003 | 18.26 | 19.60 | 18.07 | 19.11 | 221,600 | +0.92(+5.06%) |
Jun 11, 2003 | 18.04 | 18.26 | 17.46 | 18.19 | 112,300 | +0.28(+1.56%) |
Jun 10, 2003 | 17.88 | 18.37 | 17.78 | 17.91 | 109,800 | +0.03(+0.17%) |
Jun 09, 2003 | 17.41 | 18.90 | 17.41 | 17.88 | 221,400 | -0.03(-0.17%) |
Jun 06, 2003 | 17.42 | 18.87 | 17.39 | 17.91 | 369,100 | +0.56(+3.23%) |
Jun 05, 2003 | 15.10 | 17.39 | 15.10 | 17.35 | 337,300 | +2.09(+13.70%) |
Jun 04, 2003 | 14.69 | 15.50 | 14.66 | 15.26 | 319,500 | +0.57(+3.88%) |
Jun 03, 2003 | 13.70 | 14.70 | 13.60 | 14.69 | 242,600 | +0.59(+4.18%) |
Jun 02, 2003 | 14.07 | 15.56 | 13.55 | 14.10 | 428,000 | +0.09(+0.64%) |
May 30, 2003 | 13.82 | 14.02 | 13.70 | 14.01 | 79,100 | +0.32(+2.34%) |
May 29, 2003 | 14.01 | 14.08 | 13.60 | 13.69 | 75,500 | -0.18(-1.30%) |
May 28, 2003 | 14.25 | 14.45 | 13.87 | 13.87 | 252,600 | -0.33(-2.32%) |
May 27, 2003 | 13.25 | 14.50 | 13.21 | 14.20 | 230,700 | +1.00(+7.58%) |
May 23, 2003 | 13.24 | 13.52 | 13.16 | 13.20 | 84,600 | -0.08(-0.60%) |
May 22, 2003 | 13.30 | 13.82 | 13.27 | 13.28 | 96,200 | -0.26(-1.91%) |
May 21, 2003 | 13.55 | 13.55 | 13.20 | 13.54 | 29,100 | +0.04(+0.29%) |
May 20, 2003 | 13.80 | 14.04 | 13.38 | 13.50 | 63,900 | -0.23(-1.68%) |
May 19, 2003 | 13.83 | 14.11 | 13.55 | 13.73 | 110,700 | -0.11(-0.79%) |
May 16, 2003 | 13.88 | 14.65 | 13.84 | 13.84 | 121,100 | -0.30(-2.12%) |
May 15, 2003 | 14.20 | 14.34 | 14.00 | 14.14 | 76,000 | -0.10(-0.70%) |
May 14, 2003 | 13.76 | 14.70 | 13.75 | 14.24 | 132,600 | +0.18(+1.29%) |
May 13, 2003 | 13.62 | 14.06 | 13.62 | 14.06 | 77,100 | +0.53(+3.91%) |
May 12, 2003 | 13.12 | 13.76 | 12.80 | 13.53 | 126,300 | +0.32(+2.42%) |
May 09, 2003 | 13.00 | 13.33 | 12.93 | 13.21 | 50,400 | +0.22(+1.69%) |
May 08, 2003 | 13.23 | 13.33 | 12.83 | 12.99 | 75,600 | +0.08(+0.62%) |
May 07, 2003 | 13.19 | 13.54 | 12.91 | 12.91 | 43,800 | -0.48(-3.58%) |
May 06, 2003 | 13.59 | 13.80 | 13.20 | 13.39 | 70,000 | -0.22(-1.62%) |
May 05, 2003 | 14.00 | 14.00 | 13.40 | 13.61 | 70,000 | -0.29(-2.09%) |
May 02, 2003 | 13.40 | 13.94 | 13.35 | 13.90 | 106,500 | +0.75(+5.70%) |
Apr 30, 2003 | 13.40 | 13.44 | 12.48 | 13.15 | 58,200 | -0.09(-0.68%) |
Apr 29, 2003 | 13.46 | 13.50 | 13.16 | 13.24 | 103,700 | -0.16(-1.19%) |
Apr 28, 2003 | 12.93 | 13.40 | 12.92 | 13.40 | 84,500 | +0.49(+3.80%) |
Apr 25, 2003 | 13.34 | 13.42 | 12.90 | 12.91 | 69,500 | -0.46(-3.44%) |
Apr 24, 2003 | 13.94 | 14.06 | 13.36 | 13.37 | 72,600 | -0.69(-4.91%) |
Apr 23, 2003 | 13.61 | 14.24 | 13.61 | 14.06 | 79,400 | +0.51(+3.76%) |
Apr 22, 2003 | 12.96 | 13.61 | 12.91 | 13.55 | 99,600 | +0.61(+4.71%) |
Apr 21, 2003 | 13.24 | 13.38 | 12.85 | 12.94 | 71,500 | -0.30(-2.27%) |
Apr 17, 2003 | 12.73 | 13.75 | 12.55 | 13.24 | 53,900 | +0.51(+4.01%) |
Apr 16, 2003 | 13.30 | 13.37 | 12.66 | 12.73 | 94,300 | -0.59(-4.42%) |
Apr 15, 2003 | 13.05 | 13.52 | 12.77 | 13.32 | 83,900 | +0.20(+1.52%) |
Apr 14, 2003 | 13.00 | 13.16 | 12.90 | 13.12 | 121,200 | +0.05(+0.38%) |
Apr 11, 2003 | 13.16 | 13.25 | 12.56 | 13.07 | 272,400 | +0.07(+0.54%) |
Apr 10, 2003 | 13.05 | 13.20 | 12.94 | 13.00 | 559,100 | -0.06(-0.46%) |
Apr 09, 2003 | 13.40 | 13.68 | 13.05 | 13.06 | 66,300 | -0.15(-1.14%) |
Apr 08, 2003 | 13.00 | 13.77 | 13.00 | 13.21 | 150,400 | +0.16(+1.23%) |
Apr 07, 2003 | 14.30 | 14.52 | 13.05 | 13.05 | 99,500 | -1.05(-7.45%) |
Apr 04, 2003 | 14.15 | 15.06 | 14.10 | 14.10 | 245,800 | -0.15(-1.05%) |
Apr 03, 2003 | 13.70 | 14.28 | 13.60 | 14.25 | 205,600 | +0.64(+4.70%) |
Apr 02, 2003 | 12.69 | 13.74 | 12.69 | 13.61 | 312,400 | +0.85(+6.66%) |
Apr 01, 2003 | 12.18 | 12.88 | 12.18 | 12.76 | 125,500 | +0.60(+4.93%) |
Mar 31, 2003 | 12.25 | 12.50 | 12.14 | 12.16 | 135,159 | -0.20(-1.62%) |
Mar 28, 2003 | 12.30 | 12.44 | 12.24 | 12.36 | 117,580 | +0.03(+0.24%) |
Mar 27, 2003 | 12.49 | 12.49 | 12.03 | 12.33 | 220,899 | -0.20(-1.60%) |
Mar 26, 2003 | 12.84 | 13.14 | 12.50 | 12.53 | 236,807 | -0.39(-3.02%) |
Mar 25, 2003 | 13.09 | 13.54 | 12.62 | 12.92 | 184,286 | -0.26(-1.97%) |
Mar 24, 2003 | 13.40 | 13.50 | 12.67 | 13.18 | 79,628 | -0.24(-1.79%) |
Mar 21, 2003 | 13.55 | 13.85 | 13.10 | 13.42 | 490,526 | -0.04(-0.30%) |
Mar 20, 2003 | 12.80 | 13.59 | 12.80 | 13.46 | 211,468 | +0.65(+5.07%) |
Mar 19, 2003 | 12.65 | 13.00 | 12.42 | 12.81 | 287,889 | +0.15(+1.19%) |
Mar 18, 2003 | 12.17 | 12.74 | 12.09 | 12.66 | 608,174 | +0.88(+7.46%) |
Mar 17, 2003 | 10.59 | 11.96 | 10.43 | 11.78 | 263,459 | +1.13(+10.61%) |
Mar 14, 2003 | 10.61 | 10.87 | 10.48 | 10.65 | 152,276 | +0.00(+0.00%) |
Mar 13, 2003 | 10.57 | 10.65 | 10.25 | 10.65 | 101,100 | +0.13(+1.24%) |
Mar 12, 2003 | 10.96 | 11.31 | 10.30 | 10.52 | 217,871 | -0.48(-4.36%) |
Mar 11, 2003 | 10.47 | 11.39 | 10.36 | 11.00 | 193,400 | +0.54(+5.16%) |
Mar 10, 2003 | 10.25 | 10.55 | 10.15 | 10.46 | 122,800 | +0.12(+1.16%) |
Mar 07, 2003 | 10.44 | 10.91 | 10.00 | 10.34 | 107,400 | -0.26(-2.45%) |
Mar 06, 2003 | 10.47 | 10.63 | 10.45 | 10.60 | 40,200 | +0.09(+0.86%) |
Mar 05, 2003 | 10.74 | 10.74 | 10.46 | 10.51 | 68,400 | -0.23(-2.14%) |
Mar 04, 2003 | 11.21 | 11.37 | 10.68 | 10.74 | 51,300 | -0.57(-5.04%) |