Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 17.65 | 17.98 | 17.55 | 17.76 | 156,500 | +0.11(+0.62%) |
Mar 30, 2004 | 17.28 | 17.65 | 17.25 | 17.65 | 151,800 | +0.37(+2.12%) |
Mar 29, 2004 | 16.97 | 17.28 | 16.97 | 17.28 | 60,100 | +0.33(+1.97%) |
Mar 26, 2004 | 17.06 | 17.15 | 16.85 | 16.95 | 129,700 | -0.10(-0.59%) |
Mar 25, 2004 | 16.85 | 17.12 | 16.82 | 17.05 | 115,800 | +0.25(+1.51%) |
Mar 24, 2004 | 16.67 | 17.12 | 16.66 | 16.80 | 235,500 | +0.18(+1.08%) |
Mar 23, 2004 | 16.62 | 16.87 | 16.55 | 16.62 | 132,400 | +0.05(+0.30%) |
Mar 22, 2004 | 17.00 | 17.00 | 16.48 | 16.57 | 182,000 | -0.43(-2.55%) |
Mar 19, 2004 | 17.15 | 17.29 | 16.97 | 17.00 | 112,300 | -0.20(-1.16%) |
Mar 18, 2004 | 17.34 | 17.34 | 17.01 | 17.20 | 91,500 | -0.14(-0.79%) |
Mar 17, 2004 | 16.97 | 17.39 | 16.97 | 17.34 | 86,300 | +0.41(+2.42%) |
Mar 16, 2004 | 16.97 | 17.11 | 16.85 | 16.93 | 96,800 | -0.00(-0.02%) |
Mar 15, 2004 | 17.06 | 17.08 | 16.59 | 16.93 | 144,800 | -0.21(-1.23%) |
Mar 12, 2004 | 16.74 | 17.20 | 16.67 | 17.14 | 163,100 | +0.48(+2.88%) |
Mar 11, 2004 | 17.07 | 17.10 | 16.65 | 16.66 | 423,200 | -0.40(-2.34%) |
Mar 10, 2004 | 17.51 | 17.53 | 17.06 | 17.06 | 138,900 | -0.41(-2.37%) |
Mar 09, 2004 | 17.50 | 17.60 | 17.45 | 17.47 | 99,900 | +0.01(+0.04%) |
Mar 08, 2004 | 17.74 | 17.74 | 17.47 | 17.47 | 84,600 | -0.27(-1.52%) |
Mar 05, 2004 | 17.68 | 17.87 | 17.67 | 17.74 | 82,500 | +0.00(+0.02%) |
Mar 04, 2004 | 17.69 | 17.90 | 17.67 | 17.73 | 63,000 | +0.03(+0.19%) |
Mar 03, 2004 | 17.64 | 17.78 | 17.39 | 17.70 | 70,700 | +0.06(+0.34%) |
Mar 02, 2004 | 17.63 | 17.92 | 17.60 | 17.64 | 115,800 | -0.03(-0.15%) |
Mar 01, 2004 | 17.34 | 17.72 | 17.34 | 17.67 | 100,800 | +0.33(+1.92%) |
Feb 27, 2004 | 17.19 | 17.41 | 17.19 | 17.33 | 69,500 | +0.14(+0.83%) |
Feb 26, 2004 | 17.12 | 17.28 | 17.12 | 17.19 | 94,700 | +0.07(+0.41%) |
Feb 25, 2004 | 16.90 | 17.13 | 16.86 | 17.12 | 65,400 | +0.22(+1.30%) |
Feb 24, 2004 | 16.63 | 16.94 | 16.63 | 16.90 | 94,100 | +0.30(+1.81%) |
Feb 23, 2004 | 16.72 | 16.79 | 16.58 | 16.60 | 92,700 | -0.17(-0.99%) |
Feb 20, 2004 | 16.96 | 16.96 | 16.73 | 16.77 | 65,200 | -0.22(-1.28%) |
Feb 19, 2004 | 16.94 | 17.20 | 16.94 | 16.98 | 79,100 | +0.09(+0.53%) |
Feb 18, 2004 | 17.20 | 17.20 | 16.89 | 16.89 | 91,900 | -0.23(-1.32%) |
Feb 17, 2004 | 16.93 | 17.18 | 16.87 | 17.12 | 80,800 | +0.35(+2.09%) |
Feb 13, 2004 | 16.82 | 16.88 | 16.69 | 16.77 | 62,500 | -0.02(-0.12%) |
Feb 12, 2004 | 16.86 | 16.96 | 16.78 | 16.79 | 72,700 | -0.09(-0.53%) |
Feb 11, 2004 | 16.60 | 17.00 | 16.57 | 16.88 | 145,300 | +0.31(+1.85%) |
Feb 10, 2004 | 16.20 | 16.81 | 16.20 | 16.57 | 166,900 | +0.38(+2.37%) |
Feb 09, 2004 | 16.03 | 16.30 | 16.00 | 16.19 | 89,900 | +0.17(+1.06%) |
Feb 06, 2004 | 15.85 | 16.02 | 15.82 | 16.02 | 54,000 | +0.17(+1.07%) |
Feb 05, 2004 | 15.75 | 15.95 | 15.68 | 15.85 | 249,700 | +0.11(+0.72%) |
Feb 04, 2004 | 15.88 | 15.93 | 15.65 | 15.74 | 176,300 | -0.20(-1.28%) |
Feb 03, 2004 | 16.02 | 16.11 | 15.94 | 15.94 | 160,200 | -0.12(-0.73%) |
Feb 02, 2004 | 16.37 | 16.49 | 16.04 | 16.06 | 160,600 | -0.34(-2.07%) |
Jan 30, 2004 | 16.04 | 16.47 | 15.93 | 16.40 | 121,800 | +0.34(+2.10%) |
Jan 29, 2004 | 16.01 | 16.12 | 15.75 | 16.06 | 152,700 | +0.06(+0.37%) |
Jan 28, 2004 | 16.58 | 16.62 | 16.00 | 16.00 | 122,900 | -0.56(-3.38%) |
Jan 27, 2004 | 16.75 | 16.75 | 16.42 | 16.56 | 104,200 | -0.19(-1.13%) |
Jan 26, 2004 | 16.55 | 16.77 | 16.47 | 16.75 | 111,200 | +0.18(+1.11%) |
Jan 23, 2004 | 16.19 | 16.78 | 16.19 | 16.57 | 241,600 | +0.38(+2.35%) |
Jan 22, 2004 | 16.08 | 16.31 | 16.08 | 16.19 | 256,900 | +0.12(+0.75%) |
Jan 21, 2004 | 16.05 | 16.14 | 16.05 | 16.07 | 91,000 | +0.01(+0.04%) |
Jan 20, 2004 | 15.93 | 16.07 | 15.88 | 16.06 | 130,600 | +0.19(+1.22%) |
Jan 16, 2004 | 15.73 | 15.96 | 15.72 | 15.87 | 75,700 | +0.13(+0.80%) |
Jan 15, 2004 | 15.67 | 15.87 | 15.59 | 15.74 | 113,500 | +0.03(+0.17%) |
Jan 14, 2004 | 15.50 | 15.87 | 15.49 | 15.71 | 141,300 | +0.26(+1.68%) |
Jan 13, 2004 | 15.66 | 15.66 | 15.42 | 15.45 | 130,000 | -0.25(-1.57%) |
Jan 12, 2004 | 15.64 | 15.72 | 15.47 | 15.70 | 91,700 | +0.15(+0.94%) |
Jan 09, 2004 | 15.45 | 15.62 | 15.40 | 15.55 | 108,400 | +0.08(+0.52%) |
Jan 08, 2004 | 15.45 | 15.50 | 15.36 | 15.47 | 73,300 | -0.01(-0.09%) |
Jan 07, 2004 | 15.44 | 15.52 | 15.41 | 15.49 | 130,900 | +0.05(+0.32%) |
Jan 06, 2004 | 15.42 | 15.54 | 15.34 | 15.44 | 216,300 | -0.02(-0.15%) |
Jan 05, 2004 | 15.38 | 15.50 | 15.37 | 15.46 | 164,400 | +0.05(+0.30%) |
Jan 02, 2004 | 15.37 | 15.55 | 15.37 | 15.41 | 138,000 | +0.05(+0.30%) |
Dec 31, 2003 | 15.07 | 15.40 | 15.06 | 15.37 | 240,200 | +0.21(+1.39%) |
Dec 30, 2003 | 14.77 | 15.30 | 14.76 | 15.16 | 269,200 | +0.37(+2.48%) |
Dec 29, 2003 | 14.74 | 14.83 | 14.69 | 14.79 | 110,800 | +0.06(+0.38%) |
Dec 26, 2003 | 14.68 | 14.75 | 14.67 | 14.73 | 56,400 | +0.03(+0.20%) |
Dec 24, 2003 | 14.61 | 14.78 | 14.59 | 14.70 | 67,700 | +0.10(+0.66%) |
Dec 23, 2003 | 14.43 | 14.63 | 14.43 | 14.61 | 115,000 | +0.18(+1.25%) |
Dec 22, 2003 | 14.42 | 14.49 | 14.35 | 14.43 | 114,500 | +0.06(+0.42%) |
Dec 19, 2003 | 14.21 | 14.57 | 14.21 | 14.37 | 233,300 | +0.15(+1.08%) |
Dec 18, 2003 | 14.10 | 14.24 | 14.07 | 14.21 | 103,600 | +0.11(+0.78%) |
Dec 17, 2003 | 14.13 | 14.14 | 13.95 | 14.10 | 107,700 | -0.03(-0.21%) |
Dec 16, 2003 | 14.00 | 14.19 | 13.96 | 14.13 | 89,200 | +0.22(+1.56%) |
Dec 15, 2003 | 14.17 | 14.33 | 13.92 | 13.92 | 187,300 | -0.08(-0.60%) |
Dec 12, 2003 | 14.02 | 14.10 | 13.92 | 14.00 | 109,700 | +0.00(+0.02%) |
Dec 11, 2003 | 13.94 | 14.02 | 13.90 | 14.00 | 105,500 | +0.07(+0.53%) |
Dec 10, 2003 | 13.92 | 14.10 | 13.92 | 13.92 | 168,100 | +0.01(+0.07%) |
Dec 09, 2003 | 13.99 | 14.02 | 13.89 | 13.91 | 75,900 | -0.10(-0.74%) |
Dec 08, 2003 | 14.07 | 14.09 | 13.99 | 14.02 | 66,100 | +0.04(+0.29%) |
Dec 05, 2003 | 14.04 | 14.07 | 14.04 | 13.98 | 65,700 | -0.06(-0.40%) |
Dec 04, 2003 | 14.02 | 14.14 | 14.00 | 14.03 | 84,100 | +0.00(+0.00%) |
Dec 03, 2003 | 14.08 | 14.11 | 13.96 | 14.03 | 93,500 | -0.01(-0.09%) |
Dec 02, 2003 | 14.15 | 14.17 | 14.03 | 14.05 | 159,000 | -0.06(-0.43%) |
Dec 01, 2003 | 14.20 | 14.28 | 14.12 | 14.11 | 125,000 | -0.06(-0.42%) |
Nov 28, 2003 | 14.15 | 14.23 | 14.14 | 14.17 | 64,700 | +0.02(+0.14%) |
Nov 26, 2003 | 14.03 | 14.15 | 13.98 | 14.15 | 87,600 | +0.23(+1.63%) |
Nov 25, 2003 | 13.88 | 13.94 | 13.84 | 13.92 | 199,100 | +0.00(+0.02%) |
Nov 24, 2003 | 13.82 | 13.92 | 13.82 | 13.92 | 104,000 | +0.16(+1.19%) |
Nov 21, 2003 | 13.74 | 13.87 | 13.73 | 13.75 | 66,600 | +0.02(+0.12%) |
Nov 20, 2003 | 13.77 | 13.83 | 13.69 | 13.74 | 89,900 | -0.08(-0.60%) |
Nov 19, 2003 | 13.74 | 13.88 | 13.74 | 13.82 | 131,000 | +0.07(+0.51%) |
Nov 18, 2003 | 13.83 | 13.89 | 13.74 | 13.75 | 113,300 | -0.08(-0.55%) |
Nov 17, 2003 | 13.81 | 13.86 | 13.75 | 13.83 | 162,400 | -0.14(-0.98%) |
Nov 14, 2003 | 14.00 | 14.09 | 13.94 | 13.96 | 118,600 | -0.00(-0.02%) |
Nov 13, 2003 | 13.92 | 14.17 | 13.88 | 13.97 | 187,000 | -0.03(-0.24%) |
Nov 12, 2003 | 13.73 | 14.16 | 13.73 | 14.00 | 238,200 | +0.18(+1.30%) |
Nov 11, 2003 | 13.71 | 13.81 | 13.71 | 13.82 | 147,500 | +0.03(+0.19%) |
Nov 10, 2003 | 13.96 | 13.97 | 13.67 | 13.79 | 322,900 | -0.13(-0.96%) |
Nov 07, 2003 | 14.65 | 14.66 | 13.94 | 13.93 | 700,000 | -0.69(-4.72%) |
Nov 06, 2003 | 14.73 | 14.81 | 14.58 | 14.62 | 1,260,500 | -0.14(-0.95%) |
Nov 05, 2003 | 14.48 | 14.76 | 14.43 | 14.76 | 149,200 | +0.34(+2.33%) |
Nov 04, 2003 | 14.48 | 14.50 | 14.41 | 14.42 | 196,826 | -0.05(-0.32%) |
Nov 03, 2003 | 13.93 | 14.64 | 13.93 | 14.47 | 228,390 | +0.47(+3.33%) |
Oct 31, 2003 | 13.92 | 14.08 | 13.91 | 14.00 | 83,200 | +0.08(+0.57%) |
Oct 30, 2003 | 14.01 | 14.05 | 13.88 | 13.92 | 90,300 | +0.01(+0.10%) |
Oct 29, 2003 | 13.62 | 14.03 | 13.62 | 13.91 | 105,500 | +0.21(+1.51%) |
Oct 28, 2003 | 13.65 | 13.75 | 13.63 | 13.70 | 84,100 | -0.01(-0.05%) |
Oct 27, 2003 | 13.59 | 13.75 | 13.58 | 13.71 | 171,500 | +0.13(+0.96%) |
Oct 24, 2003 | 13.50 | 13.58 | 13.37 | 13.58 | 103,200 | +0.04(+0.32%) |
Oct 23, 2003 | 13.33 | 13.55 | 13.29 | 13.53 | 112,600 | +0.16(+1.22%) |
Oct 22, 2003 | 13.47 | 13.49 | 13.34 | 13.37 | 89,300 | -0.13(-0.94%) |
Oct 21, 2003 | 13.53 | 13.56 | 13.38 | 13.50 | 87,700 | -0.00(-0.03%) |
Oct 20, 2003 | 13.58 | 13.63 | 13.45 | 13.50 | 132,900 | -0.08(-0.56%) |
Oct 17, 2003 | 13.58 | 13.60 | 13.57 | 13.58 | 156,200 | +0.09(+0.67%) |
Oct 16, 2003 | 13.28 | 13.67 | 13.29 | 13.49 | 153,200 | +0.20(+1.53%) |
Oct 15, 2003 | 13.23 | 13.37 | 13.19 | 13.28 | 122,700 | +0.13(+1.01%) |
Oct 14, 2003 | 13.09 | 13.17 | 13.08 | 13.15 | 86,300 | +0.04(+0.28%) |
Oct 13, 2003 | 12.87 | 13.12 | 12.97 | 13.11 | 75,200 | +0.24(+1.86%) |
Oct 10, 2003 | 12.81 | 13.02 | 12.81 | 12.87 | 122,100 | +0.04(+0.29%) |
Oct 09, 2003 | 12.95 | 12.96 | 12.77 | 12.84 | 55,400 | -0.05(-0.36%) |
Oct 08, 2003 | 12.88 | 12.96 | 12.88 | 12.88 | 58,700 | -0.02(-0.18%) |
Oct 07, 2003 | 12.85 | 12.93 | 12.79 | 12.91 | 45,900 | +0.05(+0.41%) |
Oct 06, 2003 | 12.81 | 12.83 | 12.75 | 12.85 | 51,800 | +0.04(+0.34%) |
Oct 03, 2003 | 12.83 | 12.83 | 12.75 | 12.81 | 77,200 | +0.07(+0.55%) |
Oct 02, 2003 | 12.72 | 12.78 | 12.71 | 12.74 | 96,400 | -0.01(-0.08%) |
Oct 01, 2003 | 12.67 | 12.75 | 12.60 | 12.75 | 144,100 | +0.13(+1.06%) |
Sep 30, 2003 | 12.55 | 12.74 | 12.49 | 12.62 | 261,200 | +0.07(+0.53%) |
Sep 29, 2003 | 12.49 | 12.58 | 12.49 | 12.55 | 89,000 | +0.10(+0.78%) |
Sep 26, 2003 | 12.63 | 12.68 | 12.44 | 12.45 | 195,200 | -0.20(-1.55%) |
Sep 25, 2003 | 12.72 | 12.72 | 12.63 | 12.65 | 146,200 | -0.06(-0.47%) |
Sep 24, 2003 | 12.67 | 12.71 | 12.66 | 12.71 | 171,400 | +0.03(+0.21%) |
Sep 23, 2003 | 12.73 | 12.76 | 12.67 | 12.68 | 73,400 | -0.03(-0.24%) |
Sep 22, 2003 | 12.73 | 12.73 | 12.64 | 12.71 | 95,100 | -0.02(-0.13%) |
Sep 19, 2003 | 12.77 | 12.77 | 12.64 | 12.73 | 177,500 | +0.01(+0.10%) |
Sep 18, 2003 | 12.60 | 12.71 | 12.59 | 12.72 | 109,200 | +0.12(+0.93%) |
Sep 17, 2003 | 12.64 | 12.69 | 12.57 | 12.60 | 79,500 | -0.07(-0.58%) |
Sep 16, 2003 | 12.55 | 12.70 | 12.55 | 12.67 | 97,700 | +0.23(+1.88%) |
Sep 15, 2003 | 12.60 | 12.60 | 12.37 | 12.44 | 114,200 | -0.09(-0.72%) |
Sep 12, 2003 | 12.57 | 12.59 | 12.49 | 12.53 | 101,500 | -0.04(-0.29%) |
Sep 11, 2003 | 12.51 | 12.65 | 12.51 | 12.57 | 103,800 | +0.05(+0.40%) |
Sep 10, 2003 | 12.57 | 12.60 | 12.48 | 12.52 | 206,700 | -0.06(-0.50%) |
Sep 09, 2003 | 12.59 | 12.64 | 12.57 | 12.58 | 143,900 | -0.04(-0.32%) |
Sep 08, 2003 | 12.69 | 12.71 | 12.62 | 12.62 | 96,300 | +0.02(+0.13%) |
Sep 05, 2003 | 12.66 | 12.67 | 12.59 | 12.60 | 110,800 | -0.05(-0.42%) |
Sep 04, 2003 | 12.68 | 12.70 | 12.63 | 12.66 | 190,200 | -0.04(-0.29%) |
Sep 03, 2003 | 12.76 | 12.88 | 12.68 | 12.69 | 187,100 | -0.04(-0.34%) |
Sep 02, 2003 | 12.70 | 12.76 | 12.60 | 12.74 | 90,300 | +0.02(+0.16%) |
Aug 29, 2003 | 12.62 | 12.72 | 12.57 | 12.72 | 111,900 | +0.09(+0.74%) |
Aug 28, 2003 | 12.59 | 12.66 | 12.49 | 12.62 | 60,300 | +0.04(+0.32%) |
Aug 27, 2003 | 12.52 | 12.60 | 12.47 | 12.58 | 50,600 | +0.11(+0.91%) |
Aug 26, 2003 | 12.50 | 12.53 | 12.39 | 12.47 | 125,100 | -0.05(-0.40%) |
Aug 25, 2003 | 12.52 | 12.58 | 12.51 | 12.52 | 71,000 | +0.00(+0.00%) |
Aug 22, 2003 | 12.68 | 12.68 | 12.52 | 12.52 | 159,300 | -0.16(-1.26%) |
Aug 21, 2003 | 12.77 | 12.77 | 12.67 | 12.68 | 112,600 | -0.02(-0.16%) |
Aug 20, 2003 | 12.72 | 12.76 | 12.68 | 12.70 | 75,000 | -0.04(-0.34%) |
Aug 19, 2003 | 12.68 | 12.75 | 12.67 | 12.74 | 151,300 | +0.11(+0.84%) |
Aug 18, 2003 | 12.55 | 12.80 | 12.55 | 12.64 | 120,200 | +0.11(+0.85%) |
Aug 15, 2003 | 12.54 | 12.55 | 12.46 | 12.53 | 133,600 | -0.03(-0.24%) |
Aug 14, 2003 | 12.59 | 12.59 | 12.50 | 12.56 | 380,500 | -0.03(-0.21%) |
Aug 13, 2003 | 12.58 | 12.67 | 12.35 | 12.59 | 1,609,900 | -0.05(-0.37%) |
Aug 12, 2003 | 12.51 | 12.72 | 12.51 | 12.63 | 324,400 | +0.11(+0.91%) |
Aug 11, 2003 | 12.57 | 12.67 | 12.46 | 12.52 | 90,900 | -0.05(-0.42%) |
Aug 08, 2003 | 12.33 | 12.60 | 12.33 | 12.57 | 219,000 | +0.24(+1.97%) |
Aug 07, 2003 | 12.67 | 12.67 | 12.32 | 12.33 | 388,800 | -0.38(-2.99%) |
Aug 06, 2003 | 12.72 | 12.81 | 12.69 | 12.71 | 50,600 | -0.01(-0.10%) |
Aug 05, 2003 | 12.72 | 12.82 | 12.69 | 12.72 | 87,900 | +0.04(+0.32%) |
Aug 04, 2003 | 12.67 | 12.75 | 12.60 | 12.68 | 102,500 | -0.01(-0.05%) |
Aug 01, 2003 | 12.90 | 12.90 | 12.67 | 12.69 | 64,600 | -0.24(-1.88%) |
Jul 31, 2003 | 12.80 | 13.13 | 12.80 | 12.93 | 140,400 | +0.11(+0.86%) |
Jul 30, 2003 | 12.52 | 12.88 | 12.52 | 12.82 | 247,600 | +0.39(+3.14%) |
Jul 29, 2003 | 12.24 | 12.43 | 12.17 | 12.43 | 104,100 | +0.18(+1.44%) |
Jul 28, 2003 | 12.35 | 12.36 | 12.20 | 12.26 | 55,400 | -0.09(-0.73%) |
Jul 25, 2003 | 12.17 | 12.42 | 12.11 | 12.35 | 88,500 | +0.18(+1.45%) |
Jul 24, 2003 | 12.34 | 12.39 | 12.17 | 12.17 | 82,100 | -0.13(-1.06%) |
Jul 23, 2003 | 12.41 | 12.42 | 12.24 | 12.30 | 67,800 | -0.10(-0.78%) |
Jul 22, 2003 | 12.38 | 12.41 | 12.30 | 12.40 | 61,000 | +0.03(+0.27%) |
Jul 21, 2003 | 12.50 | 12.53 | 12.36 | 12.36 | 61,600 | -0.13(-1.04%) |
Jul 18, 2003 | 12.38 | 12.52 | 12.38 | 12.49 | 107,200 | +0.16(+1.30%) |
Jul 17, 2003 | 12.48 | 12.51 | 12.30 | 12.33 | 110,900 | -0.17(-1.33%) |
Jul 16, 2003 | 12.60 | 12.62 | 12.48 | 12.50 | 119,000 | +0.06(+0.48%) |
Jul 15, 2003 | 12.50 | 12.54 | 12.42 | 12.44 | 63,300 | -0.00(-0.03%) |
Jul 14, 2003 | 12.53 | 12.61 | 12.44 | 12.44 | 99,900 | -0.09(-0.69%) |
Jul 11, 2003 | 12.41 | 12.54 | 12.41 | 12.53 | 40,800 | +0.10(+0.78%) |
Jul 10, 2003 | 12.34 | 12.49 | 12.34 | 12.43 | 86,300 | +0.01(+0.11%) |
Jul 09, 2003 | 12.52 | 12.54 | 12.38 | 12.42 | 123,100 | -0.08(-0.67%) |
Jul 08, 2003 | 12.49 | 12.53 | 12.42 | 12.50 | 189,500 | +0.03(+0.27%) |
Jul 07, 2003 | 12.44 | 12.56 | 12.44 | 12.47 | 170,400 | +0.08(+0.62%) |
Jul 03, 2003 | 12.48 | 12.48 | 12.32 | 12.39 | 36,900 | -0.11(-0.88%) |
Jul 02, 2003 | 12.48 | 12.52 | 12.41 | 12.50 | 72,300 | +0.04(+0.35%) |
Jul 01, 2003 | 12.38 | 12.46 | 12.30 | 12.46 | 95,600 | +0.09(+0.70%) |
Jun 30, 2003 | 12.60 | 12.60 | 12.33 | 12.37 | 142,400 | -0.19(-1.51%) |
Jun 27, 2003 | 12.65 | 12.74 | 12.53 | 12.56 | 77,100 | -0.08(-0.61%) |
Jun 26, 2003 | 12.62 | 12.69 | 12.56 | 12.64 | 63,800 | +0.03(+0.21%) |
Jun 25, 2003 | 12.68 | 12.77 | 12.60 | 12.61 | 76,100 | -0.05(-0.42%) |
Jun 24, 2003 | 12.58 | 12.78 | 12.58 | 12.67 | 126,700 | +0.09(+0.72%) |
Jun 23, 2003 | 12.48 | 12.62 | 12.45 | 12.58 | 95,700 | -0.06(-0.48%) |
Jun 20, 2003 | 12.58 | 12.67 | 12.56 | 12.64 | 177,900 | +0.07(+0.58%) |
Jun 19, 2003 | 12.75 | 12.80 | 12.52 | 12.56 | 162,800 | -0.14(-1.08%) |
Jun 18, 2003 | 13.01 | 13.01 | 12.67 | 12.70 | 168,900 | -0.33(-2.51%) |
Jun 17, 2003 | 13.11 | 13.14 | 12.96 | 13.03 | 108,900 | -0.07(-0.51%) |
Jun 16, 2003 | 12.84 | 13.09 | 12.82 | 13.09 | 187,000 | +0.33(+2.61%) |
Jun 13, 2003 | 12.87 | 12.93 | 12.75 | 12.76 | 87,000 | -0.14(-1.06%) |
Jun 12, 2003 | 12.90 | 12.94 | 12.89 | 12.90 | 122,900 | -0.00(-0.03%) |
Jun 11, 2003 | 12.91 | 12.96 | 12.81 | 12.90 | 130,600 | -0.01(-0.08%) |
Jun 10, 2003 | 12.63 | 12.91 | 12.63 | 12.91 | 92,200 | +0.24(+1.92%) |
Jun 09, 2003 | 12.77 | 12.90 | 12.66 | 12.67 | 102,400 | -0.11(-0.84%) |
Jun 06, 2003 | 12.89 | 12.97 | 12.75 | 12.77 | 100,100 | -0.09(-0.67%) |
Jun 05, 2003 | 12.81 | 12.90 | 12.70 | 12.86 | 55,100 | +0.05(+0.36%) |
Jun 04, 2003 | 12.77 | 12.82 | 12.73 | 12.81 | 76,700 | +0.04(+0.34%) |
Jun 03, 2003 | 12.88 | 12.89 | 12.68 | 12.77 | 78,700 | -0.08(-0.65%) |
Jun 02, 2003 | 12.80 | 12.91 | 12.74 | 12.85 | 240,500 | +0.14(+1.10%) |
May 30, 2003 | 12.55 | 12.73 | 12.55 | 12.71 | 158,900 | +0.21(+1.65%) |
May 29, 2003 | 12.62 | 12.70 | 12.48 | 12.51 | 98,500 | -0.11(-0.87%) |
May 28, 2003 | 12.70 | 12.71 | 12.62 | 12.62 | 114,100 | -0.05(-0.39%) |
May 27, 2003 | 12.52 | 12.68 | 12.46 | 12.67 | 197,800 | +0.11(+0.90%) |
May 23, 2003 | 12.59 | 12.59 | 12.52 | 12.55 | 97,800 | -0.02(-0.18%) |
May 22, 2003 | 12.61 | 12.67 | 12.54 | 12.58 | 187,800 | -0.04(-0.29%) |
May 21, 2003 | 12.72 | 12.73 | 12.50 | 12.61 | 132,200 | -0.06(-0.47%) |
May 20, 2003 | 12.67 | 12.72 | 12.64 | 12.67 | 279,100 | +0.02(+0.18%) |
May 19, 2003 | 12.75 | 12.78 | 12.60 | 12.65 | 261,300 | -0.07(-0.52%) |
May 16, 2003 | 12.60 | 12.84 | 12.40 | 12.72 | 491,600 | +0.21(+1.68%) |
May 15, 2003 | 12.93 | 12.97 | 12.45 | 12.51 | 1,234,900 | -0.38(-2.92%) |
May 14, 2003 | 12.87 | 12.90 | 12.80 | 12.88 | 29,200 | +0.04(+0.29%) |
May 13, 2003 | 12.81 | 12.94 | 12.77 | 12.85 | 45,700 | +0.03(+0.26%) |
May 12, 2003 | 12.80 | 12.84 | 12.73 | 12.81 | 138,700 | +0.01(+0.10%) |
May 09, 2003 | 12.85 | 12.86 | 12.75 | 12.80 | 71,400 | -0.03(-0.21%) |
May 08, 2003 | 13.03 | 13.03 | 12.82 | 12.83 | 90,200 | -0.22(-1.69%) |
May 07, 2003 | 13.03 | 13.13 | 13.00 | 13.05 | 59,800 | -0.01(-0.10%) |
May 06, 2003 | 12.90 | 13.15 | 12.89 | 13.06 | 85,800 | +0.14(+1.11%) |
May 05, 2003 | 12.97 | 13.06 | 12.86 | 12.92 | 69,700 | +0.00(+0.02%) |
May 02, 2003 | 12.72 | 12.93 | 12.72 | 12.91 | 47,400 | +0.24(+1.92%) |
May 01, 2003 | 12.67 | 12.73 | 12.58 | 12.67 | 73,900 | -0.03(-0.24%) |
Apr 30, 2003 | 12.53 | 12.70 | 12.44 | 12.70 | 78,500 | +0.15(+1.22%) |
Apr 29, 2003 | 12.52 | 12.66 | 12.47 | 12.55 | 73,600 | -0.03(-0.21%) |
Apr 28, 2003 | 12.30 | 12.60 | 12.30 | 12.57 | 37,900 | +0.27(+2.22%) |
Apr 25, 2003 | 12.41 | 12.41 | 12.27 | 12.30 | 27,500 | -0.10(-0.78%) |
Apr 24, 2003 | 12.48 | 12.52 | 12.39 | 12.40 | 65,000 | -0.24(-1.90%) |
Apr 23, 2003 | 12.57 | 12.64 | 12.47 | 12.64 | 52,800 | +0.07(+0.53%) |
Apr 22, 2003 | 12.15 | 12.62 | 12.12 | 12.57 | 99,400 | +0.40(+3.32%) |
Apr 21, 2003 | 12.12 | 12.19 | 12.12 | 12.17 | 70,700 | +0.04(+0.30%) |
Apr 17, 2003 | 12.12 | 12.19 | 12.09 | 12.13 | 75,800 | +0.05(+0.44%) |
Apr 16, 2003 | 12.24 | 12.28 | 12.00 | 12.08 | 65,800 | -0.17(-1.42%) |
Apr 15, 2003 | 12.27 | 12.30 | 12.15 | 12.25 | 51,400 | +0.01(+0.08%) |
Apr 14, 2003 | 12.10 | 12.28 | 12.06 | 12.24 | 54,600 | +0.09(+0.77%) |
Apr 11, 2003 | 12.20 | 12.30 | 12.07 | 12.15 | 68,400 | +0.00(+0.00%) |
Apr 10, 2003 | 12.05 | 12.17 | 12.00 | 12.15 | 50,000 | +0.10(+0.86%) |
Apr 09, 2003 | 12.10 | 12.22 | 11.97 | 12.04 | 80,500 | -0.02(-0.14%) |
Apr 08, 2003 | 12.10 | 12.12 | 11.98 | 12.06 | 46,100 | -0.05(-0.44%) |
Apr 07, 2003 | 12.33 | 12.45 | 12.07 | 12.11 | 66,500 | -0.05(-0.41%) |
Apr 04, 2003 | 12.06 | 12.22 | 12.06 | 12.16 | 42,300 | +0.11(+0.88%) |
Apr 03, 2003 | 12.30 | 12.30 | 12.05 | 12.06 | 46,900 | -0.23(-1.84%) |
Apr 02, 2003 | 12.20 | 12.33 | 12.07 | 12.28 | 74,300 | +0.17(+1.38%) |