Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 17.61 | 17.77 | 17.44 | 17.55 | 968,846 | -0.09(-0.49%) |
Dec 30, 2003 | 17.18 | 17.65 | 17.14 | 17.63 | 998,767 | +0.44(+2.53%) |
Dec 29, 2003 | 17.27 | 17.50 | 16.98 | 17.20 | 1,512,510 | +0.00(+0.00%) |
Dec 26, 2003 | 17.25 | 17.51 | 17.17 | 17.20 | 302,996 | -0.15(-0.89%) |
Dec 24, 2003 | 17.43 | 17.56 | 17.27 | 17.35 | 282,124 | -0.13(-0.72%) |
Dec 23, 2003 | 17.10 | 17.49 | 17.00 | 17.48 | 771,553 | +0.36(+2.09%) |
Dec 22, 2003 | 16.39 | 17.20 | 16.36 | 17.12 | 1,380,666 | +0.36(+2.14%) |
Dec 19, 2003 | 17.37 | 17.53 | 16.59 | 16.76 | 1,601,057 | -0.34(-1.98%) |
Dec 18, 2003 | 16.32 | 17.35 | 16.20 | 17.10 | 1,608,089 | +0.87(+5.36%) |
Dec 17, 2003 | 16.55 | 16.56 | 15.77 | 16.23 | 1,819,896 | -0.26(-1.58%) |
Dec 16, 2003 | 16.50 | 16.81 | 15.99 | 16.49 | 2,529,430 | -0.25(-1.50%) |
Dec 15, 2003 | 18.74 | 18.74 | 16.57 | 16.74 | 2,436,463 | -1.20(-6.68%) |
Dec 12, 2003 | 18.07 | 18.38 | 17.63 | 17.94 | 1,108,573 | -0.03(-0.16%) |
Dec 11, 2003 | 17.11 | 18.22 | 17.06 | 17.97 | 1,384,727 | +0.83(+4.85%) |
Dec 10, 2003 | 17.17 | 17.59 | 16.50 | 17.14 | 2,462,195 | -0.08(-0.45%) |
Dec 09, 2003 | 18.82 | 18.85 | 17.13 | 17.22 | 1,996,825 | -1.41(-7.58%) |
Dec 08, 2003 | 18.57 | 18.94 | 18.01 | 18.63 | 1,228,561 | -0.04(-0.21%) |
Dec 05, 2003 | 19.59 | 19.41 | 18.44 | 18.67 | 1,346,194 | -0.92(-4.69%) |
Dec 04, 2003 | 19.87 | 20.02 | 18.71 | 19.59 | 2,178,686 | -0.19(-0.98%) |
Dec 03, 2003 | 20.80 | 21.02 | 19.66 | 19.78 | 1,807,510 | -0.92(-4.44%) |
Dec 02, 2003 | 20.29 | 20.80 | 19.91 | 20.70 | 2,740,935 | +0.39(+1.90%) |
Dec 01, 2003 | 19.15 | 20.34 | 19.04 | 20.31 | 3,582,380 | +1.43(+7.58%) |
Nov 28, 2003 | 18.65 | 18.94 | 18.62 | 18.88 | 335,107 | +0.14(+0.72%) |
Nov 26, 2003 | 18.96 | 19.10 | 18.15 | 18.75 | 1,199,333 | +0.09(+0.47%) |
Nov 25, 2003 | 18.67 | 18.96 | 18.54 | 18.66 | 1,236,822 | +0.24(+1.31%) |
Nov 24, 2003 | 18.04 | 18.54 | 17.99 | 18.42 | 1,140,277 | +0.70(+3.93%) |
Nov 21, 2003 | 17.63 | 17.94 | 17.28 | 17.72 | 1,308,526 | +0.09(+0.49%) |
Nov 20, 2003 | 17.83 | 18.38 | 17.61 | 17.63 | 1,190,105 | -0.55(-3.03%) |
Nov 19, 2003 | 18.00 | 18.23 | 17.55 | 18.19 | 984,679 | +0.47(+2.67%) |
Nov 18, 2003 | 18.60 | 18.68 | 17.67 | 17.71 | 1,293,127 | -0.47(-2.60%) |
Nov 17, 2003 | 18.17 | 18.36 | 17.70 | 18.19 | 1,592,402 | -0.21(-1.16%) |
Nov 14, 2003 | 19.44 | 19.59 | 18.28 | 18.40 | 1,700,959 | -1.10(-5.65%) |
Nov 13, 2003 | 19.59 | 19.95 | 19.06 | 19.50 | 2,889,175 | -0.15(-0.79%) |
Nov 12, 2003 | 18.80 | 19.69 | 18.55 | 19.66 | 3,762,628 | +1.46(+8.03%) |
Nov 11, 2003 | 18.17 | 18.23 | 17.64 | 18.20 | 2,025,762 | +0.11(+0.59%) |
Nov 10, 2003 | 18.96 | 19.15 | 18.09 | 18.09 | 2,143,867 | -0.75(-4.00%) |
Nov 07, 2003 | 18.45 | 19.06 | 18.38 | 18.84 | 2,560,216 | +0.35(+1.88%) |
Nov 06, 2003 | 18.49 | 18.67 | 18.04 | 18.50 | 6,597,656 | -0.53(-2.80%) |
Nov 05, 2003 | 18.85 | 19.03 | 18.25 | 19.03 | 1,713,802 | +0.31(+1.65%) |
Nov 04, 2003 | 18.20 | 18.96 | 18.14 | 18.72 | 1,806,685 | -0.14(-0.72%) |
Nov 03, 2003 | 18.74 | 19.35 | 18.69 | 18.85 | 2,281,420 | +0.62(+3.40%) |
Oct 31, 2003 | 18.57 | 18.86 | 17.99 | 18.23 | 1,270,998 | -0.47(-2.53%) |
Oct 30, 2003 | 18.77 | 19.18 | 18.54 | 18.71 | 1,652,424 | -0.06(-0.31%) |
Oct 29, 2003 | 18.61 | 19.11 | 18.21 | 18.77 | 3,442,419 | +0.02(+0.10%) |
Oct 28, 2003 | 17.22 | 18.78 | 17.11 | 18.75 | 8,772,492 | +3.09(+19.70%) |
Oct 27, 2003 | 15.55 | 15.96 | 15.19 | 15.66 | 1,567,810 | +0.73(+4.86%) |
Oct 24, 2003 | 15.08 | 15.27 | 14.56 | 14.94 | 1,512,710 | -0.21(-1.40%) |
Oct 23, 2003 | 15.23 | 15.61 | 14.80 | 15.15 | 1,523,565 | -0.74(-4.69%) |
Oct 22, 2003 | 16.63 | 16.69 | 15.61 | 15.89 | 1,049,893 | -0.88(-5.25%) |
Oct 21, 2003 | 16.54 | 16.92 | 16.25 | 16.77 | 1,152,545 | +0.64(+3.96%) |
Oct 20, 2003 | 15.50 | 16.25 | 15.14 | 16.14 | 1,562,740 | +0.65(+4.18%) |
Oct 17, 2003 | 16.88 | 16.88 | 15.30 | 15.49 | 1,338,363 | -1.13(-6.81%) |
Oct 16, 2003 | 16.40 | 16.54 | 15.85 | 16.62 | 678,205 | +0.22(+1.36%) |
Oct 15, 2003 | 17.33 | 17.46 | 16.25 | 16.40 | 943,719 | -0.46(-2.75%) |
Oct 14, 2003 | 16.50 | 16.90 | 16.06 | 16.86 | 692,214 | +0.25(+1.51%) |
Oct 13, 2003 | 16.33 | 16.93 | 16.26 | 16.61 | 534,056 | +0.25(+1.54%) |
Oct 10, 2003 | 16.51 | 17.15 | 16.20 | 16.36 | 701,493 | +0.08(+0.48%) |
Oct 09, 2003 | 16.16 | 16.97 | 16.07 | 16.28 | 1,135,962 | +0.42(+2.62%) |
Oct 08, 2003 | 16.25 | 16.44 | 15.75 | 15.86 | 755,400 | -0.48(-2.96%) |
Oct 07, 2003 | 15.70 | 16.42 | 15.62 | 16.35 | 795,391 | +0.43(+2.67%) |
Oct 06, 2003 | 16.23 | 16.35 | 15.56 | 15.92 | 875,216 | -0.11(-0.66%) |
Oct 03, 2003 | 15.21 | 16.73 | 15.18 | 16.03 | 2,121,309 | +1.20(+8.09%) |
Oct 02, 2003 | 14.19 | 14.97 | 13.90 | 14.83 | 1,541,736 | +0.59(+4.14%) |
Oct 01, 2003 | 14.03 | 14.57 | 13.79 | 14.24 | 1,533,425 | +0.49(+3.59%) |
Sep 30, 2003 | 14.36 | 14.51 | 13.66 | 13.75 | 1,599,794 | -0.89(-6.08%) |
Sep 29, 2003 | 14.32 | 14.99 | 14.08 | 14.64 | 1,020,892 | +0.49(+3.49%) |
Sep 26, 2003 | 14.51 | 14.70 | 14.08 | 14.14 | 1,533,308 | -0.49(-3.37%) |
Sep 25, 2003 | 15.53 | 15.53 | 14.52 | 14.64 | 1,605,819 | -0.74(-4.84%) |
Sep 24, 2003 | 16.73 | 16.73 | 15.36 | 15.38 | 1,585,245 | -1.11(-6.75%) |
Sep 23, 2003 | 16.01 | 16.69 | 15.97 | 16.49 | 998,044 | +0.44(+2.77%) |
Sep 22, 2003 | 16.61 | 16.61 | 16.00 | 16.05 | 1,252,683 | -1.01(-5.90%) |
Sep 19, 2003 | 16.52 | 17.32 | 16.44 | 17.05 | 1,146,286 | +0.37(+2.20%) |
Sep 18, 2003 | 16.77 | 16.88 | 16.42 | 16.69 | 1,541,065 | -0.24(-1.43%) |
Sep 17, 2003 | 17.13 | 17.40 | 16.84 | 16.93 | 938,508 | -0.16(-0.96%) |
Sep 16, 2003 | 16.52 | 17.17 | 16.49 | 17.09 | 1,448,199 | +0.55(+3.33%) |
Sep 15, 2003 | 17.04 | 17.28 | 16.45 | 16.54 | 860,507 | -0.45(-2.67%) |
Sep 12, 2003 | 16.90 | 17.26 | 16.40 | 17.00 | 1,457,197 | +0.15(+0.86%) |
Sep 11, 2003 | 16.81 | 17.12 | 15.78 | 16.85 | 3,271,148 | +0.10(+0.58%) |
Sep 10, 2003 | 17.62 | 17.79 | 16.59 | 16.75 | 2,204,714 | -1.13(-6.33%) |
Sep 09, 2003 | 17.60 | 18.38 | 17.08 | 17.89 | 2,243,790 | -0.01(-0.05%) |
Sep 08, 2003 | 17.18 | 18.06 | 17.16 | 17.90 | 2,012,847 | +0.66(+3.82%) |
Sep 05, 2003 | 17.14 | 17.85 | 17.00 | 17.24 | 1,590,036 | -0.23(-1.33%) |
Sep 04, 2003 | 16.79 | 17.85 | 16.75 | 17.47 | 2,148,787 | +0.50(+2.96%) |
Sep 03, 2003 | 16.89 | 17.41 | 16.73 | 16.97 | 1,621,153 | +0.20(+1.21%) |
Sep 02, 2003 | 17.17 | 17.17 | 16.25 | 16.76 | 1,280,423 | -0.23(-1.37%) |
Aug 29, 2003 | 16.94 | 17.03 | 16.69 | 17.00 | 664,401 | -0.15(-0.90%) |
Aug 28, 2003 | 17.26 | 17.40 | 16.87 | 17.15 | 938,246 | +0.01(+0.06%) |
Aug 27, 2003 | 16.39 | 17.20 | 16.26 | 17.14 | 1,056,302 | +0.73(+4.42%) |
Aug 26, 2003 | 16.45 | 16.46 | 15.96 | 16.42 | 1,078,528 | -0.24(-1.45%) |
Aug 25, 2003 | 17.12 | 17.22 | 16.28 | 16.66 | 1,262,435 | -0.28(-1.66%) |
Aug 22, 2003 | 17.03 | 17.35 | 16.85 | 16.94 | 1,287,866 | +0.33(+1.98%) |
Aug 21, 2003 | 16.88 | 16.88 | 16.44 | 16.61 | 932,457 | +0.11(+0.64%) |
Aug 20, 2003 | 16.31 | 16.87 | 16.12 | 16.50 | 787,420 | -0.11(-0.67%) |
Aug 19, 2003 | 16.07 | 16.68 | 15.86 | 16.61 | 966,675 | +0.51(+3.15%) |
Aug 18, 2003 | 15.43 | 16.20 | 15.24 | 16.11 | 1,765,363 | +0.94(+6.19%) |
Aug 15, 2003 | 15.17 | 15.48 | 15.01 | 15.17 | 268,055 | -0.07(-0.44%) |
Aug 14, 2003 | 15.19 | 15.25 | 14.73 | 15.24 | 1,279,389 | +0.10(+0.64%) |
Aug 13, 2003 | 14.42 | 15.48 | 14.32 | 15.14 | 1,540,105 | +0.72(+4.96%) |
Aug 12, 2003 | 13.73 | 14.47 | 13.72 | 14.42 | 992,726 | +0.69(+5.00%) |
Aug 11, 2003 | 13.49 | 13.92 | 13.49 | 13.74 | 957,061 | +0.20(+1.50%) |
Aug 08, 2003 | 13.41 | 13.58 | 13.32 | 13.53 | 1,653,199 | +0.00(+0.00%) |
Aug 07, 2003 | 13.90 | 14.08 | 13.33 | 13.53 | 1,473,117 | -0.40(-2.85%) |
Aug 06, 2003 | 14.22 | 14.49 | 13.79 | 13.93 | 797,344 | -0.41(-2.83%) |
Aug 05, 2003 | 14.60 | 14.90 | 14.23 | 14.34 | 1,026,116 | -0.25(-1.72%) |
Aug 04, 2003 | 14.19 | 14.75 | 14.02 | 14.59 | 992,416 | +0.50(+3.57%) |
Aug 01, 2003 | 14.27 | 14.39 | 13.83 | 14.08 | 1,602,235 | -0.12(-0.82%) |
Jul 31, 2003 | 14.48 | 14.99 | 14.19 | 14.20 | 1,104,683 | -0.01(-0.07%) |
Jul 30, 2003 | 14.36 | 14.66 | 13.78 | 14.21 | 1,402,201 | -0.23(-1.61%) |
Jul 29, 2003 | 15.01 | 15.48 | 13.98 | 14.44 | 4,449,745 | -2.36(-14.05%) |
Jul 28, 2003 | 16.88 | 17.12 | 16.40 | 16.80 | 2,016,568 | +0.30(+1.82%) |
Jul 25, 2003 | 16.44 | 16.66 | 15.27 | 16.50 | 2,020,497 | +0.11(+0.65%) |
Jul 24, 2003 | 17.37 | 17.72 | 16.30 | 16.40 | 2,457,987 | -1.07(-6.15%) |
Jul 23, 2003 | 16.74 | 17.65 | 16.70 | 17.47 | 2,074,149 | +0.51(+3.02%) |
Jul 22, 2003 | 16.90 | 17.03 | 16.25 | 16.96 | 2,244,307 | +0.82(+5.10%) |
Jul 21, 2003 | 15.70 | 16.42 | 15.48 | 16.14 | 1,473,221 | +0.43(+2.71%) |
Jul 18, 2003 | 15.50 | 16.01 | 15.30 | 15.71 | 1,931,593 | +0.15(+0.93%) |
Jul 17, 2003 | 16.35 | 16.35 | 15.31 | 15.56 | 1,887,554 | -0.98(-5.91%) |
Jul 16, 2003 | 17.17 | 17.30 | 16.19 | 16.54 | 1,981,834 | -0.49(-2.90%) |
Jul 15, 2003 | 16.44 | 17.37 | 16.27 | 17.03 | 2,233,659 | +0.54(+3.28%) |
Jul 14, 2003 | 15.44 | 16.54 | 15.44 | 16.49 | 2,009,849 | +1.32(+8.67%) |
Jul 11, 2003 | 15.55 | 15.57 | 15.07 | 15.18 | 1,147,997 | -0.25(-1.63%) |
Jul 10, 2003 | 15.25 | 15.56 | 15.12 | 15.43 | 1,444,999 | -0.30(-1.91%) |
Jul 09, 2003 | 15.77 | 16.03 | 15.53 | 15.73 | 1,491,001 | -0.23(-1.45%) |
Jul 08, 2003 | 15.72 | 15.96 | 15.43 | 15.96 | 3,027,696 | +0.25(+1.60%) |
Jul 07, 2003 | 13.98 | 15.82 | 13.89 | 15.71 | 4,032,207 | +2.42(+18.19%) |
Jul 03, 2003 | 13.36 | 13.47 | 13.21 | 13.29 | 693,554 | -0.25(-1.86%) |
Jul 02, 2003 | 12.95 | 13.64 | 12.94 | 13.54 | 1,588,899 | +0.51(+3.93%) |
Jul 01, 2003 | 12.67 | 13.05 | 12.54 | 13.03 | 1,225,633 | +0.30(+2.36%) |
Jun 30, 2003 | 12.80 | 13.05 | 12.34 | 12.73 | 2,530,454 | -0.03(-0.23%) |
Jun 27, 2003 | 11.95 | 12.85 | 11.90 | 12.76 | 2,361,743 | +0.76(+6.37%) |
Jun 26, 2003 | 11.91 | 12.00 | 11.71 | 11.99 | 1,683,695 | +0.06(+0.49%) |
Jun 25, 2003 | 11.82 | 12.29 | 11.12 | 11.94 | 3,481,002 | +1.18(+10.97%) |
Jun 24, 2003 | 10.97 | 11.22 | 10.51 | 10.76 | 727,565 | -0.49(-4.38%) |
Jun 23, 2003 | 11.51 | 11.66 | 11.11 | 11.25 | 1,762,262 | -0.22(-1.94%) |
Jun 20, 2003 | 11.19 | 11.53 | 11.05 | 11.47 | 1,287,453 | +0.32(+2.86%) |
Jun 19, 2003 | 11.64 | 11.70 | 11.12 | 11.15 | 909,094 | -0.45(-3.92%) |
Jun 18, 2003 | 10.74 | 11.79 | 10.59 | 11.61 | 1,719,877 | +0.74(+6.76%) |
Jun 17, 2003 | 10.52 | 10.99 | 10.02 | 10.87 | 1,276,081 | +0.44(+4.17%) |
Jun 16, 2003 | 10.35 | 10.63 | 10.28 | 10.44 | 891,003 | -0.09(-0.83%) |
Jun 13, 2003 | 10.86 | 11.02 | 10.33 | 10.52 | 1,189,968 | -0.45(-4.14%) |
Jun 12, 2003 | 11.17 | 11.24 | 10.72 | 10.98 | 749,480 | -0.13(-1.13%) |
Jun 11, 2003 | 11.03 | 11.25 | 10.81 | 11.11 | 1,068,191 | -0.07(-0.61%) |
Jun 10, 2003 | 10.65 | 11.21 | 10.59 | 11.17 | 1,655,267 | +0.63(+5.96%) |
Jun 09, 2003 | 11.19 | 11.21 | 10.43 | 10.54 | 1,431,250 | -0.74(-6.60%) |
Jun 06, 2003 | 11.75 | 12.53 | 11.17 | 11.29 | 1,563,882 | -0.28(-2.42%) |
Jun 05, 2003 | 11.22 | 11.70 | 11.05 | 11.57 | 1,255,509 | +0.09(+0.76%) |
Jun 04, 2003 | 11.04 | 11.56 | 10.81 | 11.48 | 1,338,934 | +0.63(+5.79%) |
Jun 03, 2003 | 10.35 | 10.91 | 10.26 | 10.85 | 1,103,959 | +0.42(+3.98%) |
Jun 02, 2003 | 11.03 | 11.17 | 10.44 | 10.44 | 1,413,779 | -0.33(-3.05%) |
May 30, 2003 | 10.43 | 10.85 | 10.35 | 10.77 | 1,771,049 | +0.41(+3.92%) |
May 29, 2003 | 10.30 | 10.53 | 10.22 | 10.36 | 1,872,254 | +0.15(+1.42%) |
May 28, 2003 | 9.789 | 10.41 | 9.789 | 10.22 | 2,325,044 | +0.31(+3.13%) |
May 27, 2003 | 9.045 | 9.906 | 9.016 | 9.906 | 1,301,719 | +0.74(+8.13%) |
May 23, 2003 | 8.938 | 9.296 | 8.851 | 9.161 | 662,644 | +0.09(+0.96%) |
May 22, 2003 | 8.909 | 9.112 | 8.793 | 9.074 | 1,102,202 | +0.15(+1.74%) |
May 21, 2003 | 8.338 | 8.948 | 8.126 | 8.919 | 1,896,238 | +0.55(+6.59%) |
May 20, 2003 | 8.938 | 8.938 | 8.319 | 8.367 | 1,422,463 | -0.45(-5.15%) |
May 19, 2003 | 8.958 | 9.025 | 8.580 | 8.822 | 1,472,807 | -0.26(-2.88%) |
May 16, 2003 | 9.093 | 9.228 | 8.851 | 9.083 | 1,050,823 | -0.09(-0.95%) |
May 15, 2003 | 8.870 | 9.199 | 8.832 | 9.170 | 1,184,800 | +0.28(+3.16%) |
May 14, 2003 | 8.899 | 9.045 | 8.716 | 8.890 | 1,327,666 | -0.01(-0.11%) |
May 13, 2003 | 8.745 | 8.948 | 8.609 | 8.899 | 996,137 | +0.02(+0.22%) |
May 12, 2003 | 8.812 | 8.938 | 8.619 | 8.880 | 1,741,793 | +0.09(+0.99%) |
May 09, 2003 | 8.396 | 8.812 | 8.271 | 8.793 | 1,350,571 | +0.55(+6.69%) |
May 08, 2003 | 8.300 | 8.416 | 7.932 | 8.242 | 2,064,225 | -0.08(-0.93%) |
May 07, 2003 | 8.290 | 8.609 | 8.222 | 8.319 | 1,234,110 | -0.16(-1.94%) |
May 06, 2003 | 8.551 | 8.648 | 8.145 | 8.484 | 1,652,062 | +0.08(+0.92%) |
May 05, 2003 | 8.464 | 8.754 | 8.367 | 8.406 | 1,673,151 | +0.08(+0.93%) |
May 02, 2003 | 8.164 | 8.648 | 8.097 | 8.329 | 2,375,596 | +1.01(+13.74%) |
Apr 30, 2003 | 7.594 | 7.864 | 7.042 | 7.323 | 5,417,868 | +0.70(+10.51%) |
Apr 29, 2003 | 6.423 | 6.723 | 6.365 | 6.626 | 1,764,019 | +0.33(+5.22%) |
Apr 28, 2003 | 6.094 | 6.442 | 6.017 | 6.297 | 898,963 | +0.34(+5.68%) |
Apr 25, 2003 | 5.988 | 6.104 | 5.872 | 5.959 | 801,686 | -0.19(-3.14%) |
Apr 24, 2003 | 6.394 | 6.471 | 6.075 | 6.152 | 1,143,966 | -0.34(-5.23%) |
Apr 23, 2003 | 6.530 | 6.568 | 6.230 | 6.492 | 1,037,798 | +0.24(+3.89%) |
Apr 22, 2003 | 5.930 | 6.384 | 5.833 | 6.249 | 1,675,115 | +0.32(+5.38%) |
Apr 21, 2003 | 5.688 | 5.997 | 5.523 | 5.930 | 682,492 | +0.31(+5.51%) |
Apr 17, 2003 | 5.456 | 5.649 | 5.330 | 5.620 | 458,165 | +0.19(+3.58%) |
Apr 16, 2003 | 5.465 | 5.562 | 5.291 | 5.426 | 590,384 | +0.12(+2.35%) |
Apr 15, 2003 | 5.175 | 5.456 | 5.175 | 5.301 | 392,521 | -0.16(-3.01%) |
Apr 14, 2003 | 5.282 | 5.475 | 5.224 | 5.465 | 252,755 | +0.16(+3.10%) |
Apr 11, 2003 | 5.369 | 5.494 | 5.233 | 5.301 | 426,738 | +0.00(+0.00%) |
Apr 10, 2003 | 5.224 | 5.446 | 5.146 | 5.301 | 293,693 | +0.12(+2.41%) |
Apr 09, 2003 | 5.301 | 5.485 | 5.175 | 5.176 | 537,455 | -0.12(-2.35%) |
Apr 08, 2003 | 5.533 | 5.562 | 5.291 | 5.301 | 440,177 | -0.22(-4.03%) |
Apr 07, 2003 | 5.746 | 5.765 | 5.475 | 5.523 | 718,571 | +0.15(+2.88%) |
Apr 04, 2003 | 5.427 | 5.475 | 5.253 | 5.369 | 330,805 | +0.03(+0.54%) |
Apr 03, 2003 | 5.562 | 5.698 | 5.320 | 5.340 | 905,889 | -0.17(-3.16%) |
Apr 02, 2003 | 5.523 | 5.620 | 5.330 | 5.514 | 741,107 | +0.29(+5.56%) |
Apr 01, 2003 | 5.137 | 5.272 | 5.079 | 5.224 | 661,817 | +0.22(+4.45%) |
Mar 31, 2003 | 4.953 | 5.156 | 4.769 | 5.001 | 783,391 | -0.12(-2.27%) |
Mar 28, 2003 | 5.146 | 5.233 | 5.020 | 5.117 | 356,719 | -0.06(-1.12%) |
Mar 27, 2003 | 5.166 | 5.282 | 5.030 | 5.175 | 439,200 | -0.08(-1.47%) |
Mar 26, 2003 | 5.243 | 5.465 | 5.156 | 5.253 | 467,225 | +0.02(+0.37%) |
Mar 25, 2003 | 5.166 | 5.407 | 5.108 | 5.233 | 605,689 | +0.13(+2.46%) |
Mar 24, 2003 | 5.369 | 5.427 | 5.040 | 5.108 | 1,244,992 | -0.60(-10.51%) |
Mar 21, 2003 | 5.736 | 5.872 | 5.659 | 5.707 | 863,050 | +0.04(+0.68%) |
Mar 20, 2003 | 5.349 | 5.756 | 5.185 | 5.669 | 1,007,713 | +0.27(+5.02%) |
Mar 19, 2003 | 5.611 | 5.611 | 5.282 | 5.398 | 537,533 | -0.17(-3.12%) |
Mar 18, 2003 | 5.204 | 5.591 | 5.175 | 5.572 | 1,569,178 | +0.54(+10.77%) |
Mar 17, 2003 | 4.440 | 5.127 | 4.372 | 5.030 | 975,066 | +0.49(+10.87%) |
Mar 14, 2003 | 4.692 | 4.730 | 4.469 | 4.537 | 364,075 | -0.07(-1.47%) |
Mar 13, 2003 | 4.256 | 4.701 | 4.169 | 4.605 | 784,628 | +0.53(+13.06%) |
Mar 12, 2003 | 3.908 | 4.121 | 3.908 | 4.072 | 664,385 | +0.08(+1.94%) |
Mar 11, 2003 | 4.256 | 4.285 | 3.995 | 3.995 | 476,773 | -0.22(-5.28%) |
Mar 10, 2003 | 4.305 | 4.353 | 4.198 | 4.218 | 315,505 | -0.09(-2.02%) |
Mar 07, 2003 | 4.382 | 4.450 | 4.256 | 4.305 | 498,482 | -0.11(-2.41%) |
Mar 06, 2003 | 4.556 | 4.575 | 4.392 | 4.411 | 504,788 | -0.13(-2.77%) |
Mar 05, 2003 | 4.517 | 4.575 | 4.430 | 4.537 | 273,017 | +0.01(+0.21%) |
Mar 04, 2003 | 4.469 | 4.595 | 4.372 | 4.527 | 426,738 | +0.06(+1.30%) |
Mar 03, 2003 | 4.585 | 4.817 | 4.392 | 4.469 | 460,853 | -0.13(-2.74%) |
Feb 28, 2003 | 4.392 | 4.643 | 4.353 | 4.595 | 488,041 | +0.16(+3.71%) |
Feb 27, 2003 | 4.450 | 4.634 | 4.324 | 4.430 | 576,738 | -0.02(-0.43%) |
Feb 26, 2003 | 4.498 | 4.663 | 4.450 | 4.450 | 548,413 | +0.05(+1.10%) |
Feb 25, 2003 | 4.363 | 4.469 | 4.227 | 4.401 | 370,812 | +0.03(+0.66%) |
Feb 24, 2003 | 4.527 | 4.546 | 4.372 | 4.372 | 486,180 | -0.11(-2.38%) |
Feb 21, 2003 | 4.556 | 4.643 | 4.401 | 4.479 | 502,927 | -0.17(-3.74%) |
Feb 20, 2003 | 4.672 | 4.692 | 4.556 | 4.653 | 333,286 | +0.04(+0.84%) |
Feb 19, 2003 | 4.750 | 4.866 | 4.537 | 4.614 | 570,122 | -0.17(-3.64%) |
Feb 18, 2003 | 4.933 | 5.030 | 4.750 | 4.788 | 929,563 | -0.07(-1.39%) |
Feb 14, 2003 | 4.711 | 4.856 | 4.634 | 4.856 | 676,600 | +0.18(+3.93%) |
Feb 13, 2003 | 4.779 | 4.846 | 4.595 | 4.672 | 860,404 | -0.09(-1.83%) |
Feb 12, 2003 | 4.614 | 4.788 | 4.517 | 4.759 | 592,658 | +0.14(+2.93%) |
Feb 11, 2003 | 4.595 | 4.711 | 4.527 | 4.624 | 921,809 | +0.12(+2.58%) |
Feb 10, 2003 | 4.305 | 4.508 | 4.160 | 4.508 | 472,741 | +0.23(+5.43%) |
Feb 07, 2003 | 4.440 | 4.440 | 4.208 | 4.276 | 406,890 | -0.04(-0.90%) |
Feb 06, 2003 | 4.266 | 4.469 | 4.256 | 4.314 | 711,231 | +0.00(+0.00%) |
Feb 05, 2003 | 4.479 | 4.634 | 4.256 | 4.314 | 990,348 | -0.17(-3.88%) |
Feb 04, 2003 | 4.653 | 4.672 | 4.363 | 4.488 | 1,002,960 | +0.01(+0.22%) |
Feb 03, 2003 | 4.740 | 4.798 | 4.430 | 4.479 | 659,336 | -0.25(-5.32%) |
Jan 31, 2003 | 4.392 | 4.788 | 4.353 | 4.730 | 1,109,541 | +0.05(+1.03%) |
Jan 30, 2003 | 4.769 | 5.079 | 4.624 | 4.682 | 1,396,639 | -0.09(-1.83%) |
Jan 29, 2003 | 4.566 | 4.779 | 4.459 | 4.769 | 559,681 | +0.13(+2.71%) |
Jan 28, 2003 | 4.605 | 4.779 | 4.498 | 4.643 | 962,126 | +0.17(+3.90%) |
Jan 27, 2003 | 4.682 | 4.817 | 4.450 | 4.469 | 825,359 | -0.32(-6.67%) |
Jan 24, 2003 | 5.156 | 5.224 | 4.759 | 4.788 | 1,392,277 | -0.33(-6.43%) |
Jan 23, 2003 | 5.272 | 5.514 | 5.059 | 5.117 | 1,653,096 | -0.15(-2.76%) |
Jan 22, 2003 | 5.146 | 5.388 | 5.108 | 5.262 | 731,906 | +0.03(+0.55%) |
Jan 21, 2003 | 5.369 | 5.427 | 4.943 | 5.233 | 1,223,152 | -0.11(-1.99%) |
Jan 17, 2003 | 5.707 | 5.727 | 5.320 | 5.340 | 1,038,315 | -0.63(-10.53%) |
Jan 16, 2003 | 6.152 | 6.230 | 5.901 | 5.968 | 950,858 | -0.26(-4.19%) |
Jan 15, 2003 | 5.862 | 6.239 | 5.611 | 6.230 | 1,986,589 | +0.40(+6.78%) |
Jan 14, 2003 | 5.611 | 5.891 | 5.572 | 5.834 | 797,861 | +0.18(+3.09%) |
Jan 13, 2003 | 5.997 | 6.017 | 5.630 | 5.659 | 920,776 | -0.04(-0.68%) |
Jan 10, 2003 | 5.359 | 5.978 | 5.233 | 5.698 | 1,418,844 | +0.29(+5.37%) |
Jan 09, 2003 | 5.098 | 5.562 | 5.098 | 5.407 | 975,255 | +0.40(+7.92%) |
Jan 08, 2003 | 4.866 | 5.185 | 4.846 | 5.011 | 982,078 | -0.28(-5.30%) |
Jan 07, 2003 | 5.562 | 5.562 | 5.214 | 5.291 | 993,449 | -0.08(-1.44%) |
Jan 06, 2003 | 5.030 | 5.601 | 5.011 | 5.369 | 993,656 | +0.36(+7.14%) |
Jan 03, 2003 | 4.953 | 5.069 | 4.837 | 5.011 | 800,032 | +0.08(+1.57%) |