Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 24.53 | 25.59 | 24.50 | 24.88 | 188,900 | +0.23(+0.93%) |
Mar 30, 2004 | 24.65 | 24.98 | 23.89 | 24.65 | 180,400 | +0.01(+0.04%) |
Mar 29, 2004 | 24.50 | 25.18 | 24.40 | 24.64 | 212,100 | +0.06(+0.24%) |
Mar 26, 2004 | 24.58 | 25.00 | 24.46 | 24.58 | 141,300 | +0.14(+0.57%) |
Mar 25, 2004 | 23.62 | 24.74 | 23.62 | 24.44 | 196,600 | +0.85(+3.60%) |
Mar 24, 2004 | 23.35 | 24.34 | 23.35 | 23.59 | 180,800 | +0.19(+0.81%) |
Mar 23, 2004 | 24.01 | 24.65 | 23.00 | 23.40 | 281,200 | -0.52(-2.17%) |
Mar 22, 2004 | 24.52 | 24.59 | 23.51 | 23.92 | 356,000 | -0.75(-3.04%) |
Mar 19, 2004 | 26.06 | 26.24 | 24.40 | 24.67 | 273,700 | -1.29(-4.97%) |
Mar 18, 2004 | 27.10 | 27.20 | 25.60 | 25.96 | 435,800 | -1.11(-4.10%) |
Mar 17, 2004 | 26.10 | 27.47 | 25.90 | 27.07 | 199,600 | +1.06(+4.08%) |
Mar 16, 2004 | 25.50 | 26.07 | 25.33 | 26.01 | 231,800 | +0.65(+2.56%) |
Mar 15, 2004 | 25.80 | 26.02 | 25.36 | 25.36 | 239,100 | -0.45(-1.74%) |
Mar 12, 2004 | 25.41 | 26.01 | 25.26 | 25.81 | 314,900 | +0.53(+2.10%) |
Mar 11, 2004 | 25.74 | 26.58 | 24.77 | 25.28 | 338,100 | -0.85(-3.25%) |
Mar 10, 2004 | 27.39 | 27.58 | 25.74 | 26.13 | 267,600 | -1.35(-4.91%) |
Mar 09, 2004 | 28.15 | 28.27 | 26.81 | 27.48 | 306,200 | -0.71(-2.52%) |
Mar 08, 2004 | 28.70 | 28.90 | 28.17 | 28.19 | 207,800 | -0.51(-1.78%) |
Mar 05, 2004 | 28.00 | 28.91 | 27.72 | 28.70 | 291,800 | +0.73(+2.61%) |
Mar 04, 2004 | 27.37 | 28.03 | 27.12 | 27.97 | 127,100 | +0.71(+2.60%) |
Mar 03, 2004 | 27.75 | 28.75 | 27.12 | 27.26 | 501,400 | -0.54(-1.94%) |
Mar 02, 2004 | 27.05 | 28.67 | 27.02 | 27.80 | 433,800 | +0.54(+1.98%) |
Mar 01, 2004 | 26.75 | 27.54 | 26.60 | 27.26 | 304,400 | +0.51(+1.91%) |
Feb 27, 2004 | 26.95 | 27.18 | 26.40 | 26.75 | 219,100 | -0.16(-0.59%) |
Feb 26, 2004 | 25.75 | 27.64 | 25.47 | 26.91 | 420,700 | +1.30(+5.08%) |
Feb 25, 2004 | 25.15 | 25.78 | 25.08 | 25.61 | 204,200 | +0.51(+2.03%) |
Feb 24, 2004 | 24.93 | 25.82 | 24.00 | 25.10 | 246,600 | +0.17(+0.68%) |
Feb 23, 2004 | 25.65 | 25.66 | 24.65 | 24.93 | 301,600 | -0.73(-2.84%) |
Feb 20, 2004 | 26.11 | 26.35 | 25.31 | 25.66 | 265,000 | -0.35(-1.35%) |
Feb 19, 2004 | 27.74 | 27.74 | 25.87 | 26.01 | 294,000 | -1.74(-6.27%) |
Feb 18, 2004 | 27.49 | 27.75 | 26.74 | 27.75 | 332,900 | +0.22(+0.80%) |
Feb 17, 2004 | 26.83 | 27.53 | 26.75 | 27.53 | 341,900 | +0.79(+2.95%) |
Feb 13, 2004 | 27.07 | 27.48 | 26.43 | 26.74 | 441,900 | -0.28(-1.04%) |
Feb 12, 2004 | 26.66 | 27.19 | 26.66 | 27.02 | 326,700 | +0.17(+0.63%) |
Feb 11, 2004 | 25.60 | 27.10 | 25.48 | 26.85 | 465,900 | +1.33(+5.21%) |
Feb 10, 2004 | 25.36 | 25.65 | 25.09 | 25.52 | 303,300 | +0.00(+0.00%) |
Feb 09, 2004 | 25.32 | 25.71 | 25.20 | 25.52 | 335,100 | +0.48(+1.92%) |
Feb 06, 2004 | 23.79 | 25.19 | 23.78 | 25.04 | 514,900 | +1.34(+5.65%) |
Feb 05, 2004 | 23.32 | 24.05 | 23.32 | 23.70 | 128,300 | +0.34(+1.46%) |
Feb 04, 2004 | 24.30 | 24.49 | 23.32 | 23.36 | 308,400 | -1.04(-4.26%) |
Feb 03, 2004 | 23.50 | 24.77 | 23.35 | 24.40 | 390,900 | +1.00(+4.27%) |
Feb 02, 2004 | 23.26 | 23.80 | 23.25 | 23.40 | 152,100 | +0.05(+0.21%) |
Jan 30, 2004 | 23.41 | 23.89 | 23.16 | 23.35 | 135,100 | +0.02(+0.09%) |
Jan 29, 2004 | 22.31 | 24.00 | 22.28 | 23.33 | 461,600 | +1.04(+4.67%) |
Jan 28, 2004 | 23.71 | 23.79 | 21.57 | 22.29 | 770,800 | -1.24(-5.27%) |
Jan 27, 2004 | 25.00 | 26.50 | 23.20 | 23.53 | 697,900 | -0.72(-2.97%) |
Jan 26, 2004 | 23.87 | 24.30 | 23.75 | 24.25 | 157,100 | +0.42(+1.76%) |
Jan 23, 2004 | 23.60 | 23.83 | 23.17 | 23.83 | 148,900 | +0.37(+1.58%) |
Jan 22, 2004 | 24.11 | 24.37 | 23.23 | 23.46 | 144,300 | -0.74(-3.06%) |
Jan 21, 2004 | 24.72 | 24.73 | 23.92 | 24.20 | 171,400 | -0.27(-1.10%) |
Jan 20, 2004 | 24.51 | 24.95 | 24.28 | 24.47 | 251,600 | -0.02(-0.08%) |
Jan 16, 2004 | 24.38 | 24.99 | 24.27 | 24.49 | 220,100 | +0.25(+1.03%) |
Jan 15, 2004 | 24.52 | 24.64 | 23.95 | 24.24 | 391,945 | -0.24(-0.98%) |
Jan 14, 2004 | 23.75 | 24.50 | 23.70 | 24.48 | 321,284 | +0.78(+3.29%) |
Jan 13, 2004 | 23.70 | 23.90 | 23.26 | 23.70 | 299,653 | +0.08(+0.34%) |
Jan 12, 2004 | 22.68 | 23.74 | 22.43 | 23.62 | 310,502 | +0.77(+3.37%) |
Jan 09, 2004 | 22.78 | 23.24 | 22.46 | 22.85 | 327,005 | +0.10(+0.44%) |
Jan 08, 2004 | 21.69 | 22.85 | 21.66 | 22.75 | 279,259 | +0.89(+4.07%) |
Jan 07, 2004 | 20.59 | 21.89 | 20.30 | 21.86 | 574,029 | +1.30(+6.32%) |
Jan 06, 2004 | 20.17 | 20.67 | 19.88 | 20.56 | 231,000 | +0.37(+1.83%) |
Jan 05, 2004 | 19.52 | 20.70 | 19.46 | 20.19 | 259,300 | +0.95(+4.94%) |
Jan 02, 2004 | 19.15 | 19.70 | 19.05 | 19.24 | 79,200 | +0.10(+0.52%) |
Dec 31, 2003 | 18.50 | 19.51 | 18.50 | 19.14 | 180,200 | +0.64(+3.46%) |
Dec 30, 2003 | 18.97 | 19.17 | 18.37 | 18.50 | 245,209 | -0.45(-2.40%) |
Dec 29, 2003 | 19.01 | 19.26 | 18.86 | 18.95 | 148,963 | +0.10(+0.55%) |
Dec 26, 2003 | 18.95 | 19.13 | 18.78 | 18.85 | 26,389 | -0.18(-0.95%) |
Dec 24, 2003 | 19.28 | 19.28 | 18.69 | 19.03 | 32,714 | -0.23(-1.19%) |
Dec 23, 2003 | 18.92 | 19.26 | 18.42 | 19.26 | 157,021 | +0.34(+1.80%) |
Dec 22, 2003 | 18.74 | 18.92 | 18.53 | 18.92 | 104,508 | -0.02(-0.11%) |
Dec 19, 2003 | 18.97 | 19.05 | 18.25 | 18.94 | 405,581 | +0.24(+1.28%) |
Dec 18, 2003 | 18.43 | 18.86 | 18.13 | 18.70 | 93,920 | +0.52(+2.86%) |
Dec 17, 2003 | 17.91 | 18.40 | 17.46 | 18.18 | 260,877 | +0.15(+0.83%) |
Dec 16, 2003 | 18.24 | 18.35 | 17.88 | 18.03 | 222,796 | -0.22(-1.21%) |
Dec 15, 2003 | 19.65 | 19.69 | 18.25 | 18.25 | 212,124 | -0.76(-4.00%) |
Dec 12, 2003 | 19.29 | 19.40 | 18.75 | 19.01 | 268,717 | -0.06(-0.31%) |
Dec 11, 2003 | 18.40 | 19.10 | 18.35 | 19.07 | 238,544 | +0.69(+3.75%) |
Dec 10, 2003 | 19.28 | 19.28 | 17.93 | 18.38 | 228,340 | -0.77(-4.02%) |
Dec 09, 2003 | 20.00 | 20.18 | 19.14 | 19.15 | 128,098 | -0.91(-4.54%) |
Dec 08, 2003 | 20.47 | 20.48 | 19.97 | 20.06 | 113,202 | -0.36(-1.76%) |
Dec 05, 2003 | 20.82 | 20.89 | 20.36 | 20.42 | 71,119 | -0.40(-1.92%) |
Dec 04, 2003 | 20.99 | 21.47 | 20.11 | 20.82 | 195,096 | -0.26(-1.23%) |
Dec 03, 2003 | 21.30 | 21.88 | 21.00 | 21.08 | 197,278 | -0.16(-0.75%) |
Dec 02, 2003 | 21.55 | 21.75 | 21.16 | 21.24 | 59,932 | -0.39(-1.80%) |
Dec 01, 2003 | 21.20 | 21.72 | 20.98 | 21.63 | 141,756 | +0.37(+1.74%) |
Nov 28, 2003 | 21.34 | 21.59 | 20.98 | 21.26 | 67,912 | +0.10(+0.47%) |
Nov 26, 2003 | 21.41 | 21.49 | 20.67 | 21.16 | 176,846 | -0.10(-0.47%) |
Nov 25, 2003 | 21.13 | 21.87 | 20.96 | 21.26 | 237,241 | +0.29(+1.38%) |
Nov 24, 2003 | 20.20 | 21.11 | 20.05 | 20.97 | 182,565 | +0.92(+4.59%) |
Nov 21, 2003 | 20.00 | 20.18 | 19.50 | 20.05 | 110,929 | +0.05(+0.25%) |
Nov 20, 2003 | 19.90 | 20.19 | 19.67 | 20.00 | 148,225 | -0.10(-0.50%) |
Nov 19, 2003 | 20.35 | 20.89 | 19.75 | 20.10 | 173,729 | -0.24(-1.18%) |
Nov 18, 2003 | 20.64 | 20.89 | 20.21 | 20.34 | 86,460 | -0.46(-2.21%) |
Nov 17, 2003 | 21.01 | 21.10 | 20.62 | 20.80 | 144,370 | -0.22(-1.05%) |
Nov 14, 2003 | 21.30 | 21.44 | 20.20 | 21.02 | 317,353 | -0.43(-2.00%) |
Nov 13, 2003 | 21.34 | 21.92 | 21.20 | 21.45 | 141,859 | -0.15(-0.69%) |
Nov 12, 2003 | 20.65 | 21.93 | 20.65 | 21.60 | 312,518 | +0.55(+2.61%) |
Nov 11, 2003 | 21.86 | 21.90 | 20.04 | 21.05 | 458,808 | -0.91(-4.14%) |
Nov 10, 2003 | 23.18 | 23.37 | 21.94 | 21.96 | 288,950 | -1.02(-4.44%) |
Nov 07, 2003 | 21.58 | 23.08 | 20.91 | 22.98 | 1,039,068 | +1.69(+7.94%) |
Nov 06, 2003 | 21.35 | 21.37 | 20.74 | 21.29 | 165,813 | +0.13(+0.61%) |
Nov 05, 2003 | 21.99 | 22.00 | 20.56 | 21.16 | 312,300 | -0.79(-3.60%) |
Nov 04, 2003 | 20.95 | 22.47 | 20.85 | 21.95 | 532,109 | +1.40(+6.81%) |
Nov 03, 2003 | 19.71 | 20.90 | 19.71 | 20.55 | 325,390 | +0.92(+4.69%) |
Oct 31, 2003 | 19.83 | 20.00 | 19.53 | 19.63 | 93,000 | -0.22(-1.11%) |
Oct 30, 2003 | 19.83 | 19.98 | 19.57 | 19.85 | 120,303 | +0.02(+0.10%) |
Oct 29, 2003 | 20.00 | 20.00 | 19.57 | 19.83 | 140,309 | -0.17(-0.85%) |
Oct 28, 2003 | 18.84 | 20.22 | 18.84 | 20.00 | 325,062 | +1.13(+5.99%) |
Oct 27, 2003 | 18.94 | 19.17 | 18.80 | 18.87 | 150,300 | -0.13(-0.68%) |
Oct 24, 2003 | 19.17 | 19.24 | 18.65 | 19.00 | 198,300 | -0.11(-0.58%) |
Oct 23, 2003 | 19.17 | 19.41 | 18.70 | 19.11 | 112,300 | -0.13(-0.68%) |
Oct 22, 2003 | 19.50 | 19.65 | 19.18 | 19.24 | 90,100 | -0.36(-1.82%) |
Oct 21, 2003 | 19.62 | 19.75 | 19.29 | 19.60 | 129,339 | +0.15(+0.75%) |
Oct 20, 2003 | 19.45 | 19.98 | 19.36 | 19.45 | 140,595 | -0.10(-0.51%) |
Oct 17, 2003 | 19.93 | 20.17 | 19.46 | 19.55 | 220,859 | -0.62(-3.07%) |
Oct 16, 2003 | 20.56 | 20.59 | 19.91 | 20.17 | 237,576 | -0.39(-1.90%) |
Oct 15, 2003 | 21.28 | 21.35 | 20.45 | 20.56 | 209,361 | -0.64(-3.02%) |
Oct 14, 2003 | 21.10 | 21.55 | 20.70 | 21.20 | 221,603 | +0.12(+0.57%) |
Oct 13, 2003 | 21.40 | 21.52 | 20.79 | 21.08 | 242,726 | -0.22(-1.03%) |
Oct 10, 2003 | 21.21 | 21.50 | 21.00 | 21.30 | 258,464 | -0.05(-0.23%) |
Oct 09, 2003 | 21.70 | 22.35 | 21.06 | 21.35 | 288,750 | -0.08(-0.37%) |
Oct 08, 2003 | 21.17 | 21.50 | 20.73 | 21.43 | 304,079 | +0.25(+1.18%) |
Oct 07, 2003 | 20.56 | 21.21 | 20.32 | 21.18 | 312,377 | +0.56(+2.72%) |
Oct 06, 2003 | 19.31 | 21.51 | 19.29 | 20.62 | 525,086 | +1.93(+10.33%) |
Oct 03, 2003 | 18.69 | 19.00 | 18.50 | 18.69 | 143,703 | +0.06(+0.33%) |
Oct 02, 2003 | 18.26 | 18.94 | 18.20 | 18.63 | 253,126 | +0.48(+2.64%) |
Oct 01, 2003 | 17.86 | 18.28 | 17.50 | 18.15 | 465,906 | +0.31(+1.74%) |
Sep 30, 2003 | 17.85 | 18.70 | 17.22 | 17.84 | 383,532 | +0.08(+0.45%) |
Sep 29, 2003 | 16.89 | 17.87 | 16.89 | 17.76 | 132,138 | +0.83(+4.90%) |
Sep 26, 2003 | 17.09 | 17.21 | 16.86 | 16.93 | 107,406 | -0.24(-1.39%) |
Sep 25, 2003 | 17.73 | 17.78 | 16.87 | 17.17 | 181,900 | -0.65(-3.65%) |
Sep 24, 2003 | 18.15 | 18.06 | 17.79 | 17.82 | 182,710 | -0.33(-1.82%) |
Sep 23, 2003 | 18.00 | 18.19 | 17.74 | 18.15 | 105,736 | +0.18(+1.00%) |
Sep 22, 2003 | 18.09 | 18.40 | 17.53 | 17.97 | 264,056 | -0.28(-1.53%) |
Sep 19, 2003 | 16.54 | 18.65 | 16.53 | 18.25 | 649,741 | +1.64(+9.87%) |
Sep 18, 2003 | 16.73 | 16.76 | 16.49 | 16.61 | 60,457 | -0.09(-0.54%) |
Sep 17, 2003 | 15.96 | 16.81 | 15.63 | 16.70 | 199,618 | +0.69(+4.31%) |
Sep 16, 2003 | 16.20 | 16.38 | 15.97 | 16.01 | 80,788 | -0.24(-1.48%) |
Sep 15, 2003 | 15.98 | 16.34 | 15.98 | 16.25 | 57,100 | +0.19(+1.18%) |
Sep 12, 2003 | 16.13 | 16.19 | 15.30 | 16.06 | 142,200 | -0.07(-0.43%) |
Sep 11, 2003 | 16.32 | 16.43 | 15.94 | 16.13 | 73,700 | -0.14(-0.86%) |
Sep 10, 2003 | 16.54 | 16.66 | 16.07 | 16.27 | 123,600 | -0.37(-2.22%) |
Sep 09, 2003 | 16.66 | 17.04 | 16.60 | 16.64 | 79,300 | -0.13(-0.78%) |
Sep 08, 2003 | 16.45 | 17.04 | 16.45 | 16.77 | 151,900 | +0.32(+1.95%) |
Sep 05, 2003 | 16.44 | 16.80 | 16.01 | 16.45 | 146,600 | -0.05(-0.30%) |
Sep 04, 2003 | 16.19 | 16.50 | 16.03 | 16.50 | 117,400 | +0.30(+1.85%) |
Sep 03, 2003 | 15.83 | 16.30 | 15.76 | 16.20 | 143,600 | +0.30(+1.89%) |
Sep 02, 2003 | 15.85 | 15.95 | 15.30 | 15.90 | 295,400 | +0.05(+0.32%) |
Aug 29, 2003 | 15.85 | 16.20 | 15.85 | 15.85 | 62,500 | -0.20(-1.25%) |
Aug 28, 2003 | 16.05 | 16.33 | 15.52 | 16.05 | 65,100 | +0.00(+0.00%) |
Aug 27, 2003 | 15.91 | 16.09 | 15.65 | 16.05 | 55,500 | +0.18(+1.13%) |
Aug 26, 2003 | 15.36 | 15.90 | 15.27 | 15.87 | 62,200 | +0.29(+1.86%) |
Aug 25, 2003 | 15.51 | 15.84 | 15.09 | 15.58 | 108,200 | +0.06(+0.39%) |
Aug 22, 2003 | 16.00 | 16.25 | 15.49 | 15.52 | 81,000 | -0.73(-4.49%) |
Aug 21, 2003 | 16.20 | 16.50 | 15.76 | 16.25 | 168,400 | +0.05(+0.31%) |
Aug 20, 2003 | 16.00 | 16.43 | 15.95 | 16.20 | 214,000 | +0.20(+1.25%) |
Aug 19, 2003 | 15.94 | 16.25 | 15.68 | 16.00 | 233,400 | +0.15(+0.95%) |
Aug 18, 2003 | 15.10 | 16.37 | 14.95 | 15.85 | 465,100 | +0.76(+5.04%) |
Aug 15, 2003 | 15.00 | 15.75 | 14.97 | 15.09 | 162,000 | +0.09(+0.60%) |
Aug 14, 2003 | 14.41 | 15.50 | 14.41 | 15.00 | 673,600 | +0.30(+2.04%) |
Aug 13, 2003 | 14.53 | 14.80 | 14.19 | 14.70 | 212,100 | +0.05(+0.34%) |
Aug 12, 2003 | 13.32 | 14.65 | 13.32 | 14.65 | 160,000 | +1.38(+10.40%) |
Aug 11, 2003 | 12.96 | 13.34 | 12.94 | 13.27 | 97,900 | +0.25(+1.92%) |
Aug 08, 2003 | 13.14 | 13.14 | 12.28 | 13.02 | 90,800 | -0.04(-0.31%) |
Aug 07, 2003 | 13.00 | 13.10 | 12.88 | 13.06 | 53,100 | -0.04(-0.31%) |
Aug 06, 2003 | 13.37 | 13.37 | 12.83 | 13.10 | 94,000 | -0.41(-3.03%) |
Aug 05, 2003 | 13.51 | 13.58 | 13.25 | 13.51 | 245,100 | +0.01(+0.07%) |
Aug 04, 2003 | 13.55 | 13.78 | 13.50 | 13.50 | 96,200 | +0.00(+0.00%) |
Aug 01, 2003 | 14.31 | 14.31 | 13.45 | 13.50 | 58,500 | -0.74(-5.20%) |
Jul 31, 2003 | 13.94 | 14.25 | 13.66 | 14.24 | 88,300 | +0.38(+2.74%) |
Jul 30, 2003 | 14.18 | 14.22 | 13.26 | 13.86 | 123,000 | -0.37(-2.60%) |
Jul 29, 2003 | 13.67 | 14.25 | 13.60 | 14.23 | 123,700 | +0.41(+2.97%) |
Jul 28, 2003 | 13.90 | 14.09 | 13.61 | 13.82 | 33,900 | -0.08(-0.58%) |
Jul 25, 2003 | 14.01 | 14.20 | 13.50 | 13.90 | 51,900 | -0.21(-1.48%) |
Jul 24, 2003 | 14.24 | 14.32 | 13.91 | 14.11 | 76,300 | -0.16(-1.13%) |
Jul 23, 2003 | 13.96 | 14.30 | 12.92 | 14.27 | 171,600 | +0.28(+2.00%) |
Jul 22, 2003 | 14.00 | 14.10 | 13.61 | 13.99 | 70,200 | +0.10(+0.72%) |
Jul 21, 2003 | 13.76 | 14.05 | 13.49 | 13.89 | 83,100 | -0.01(-0.07%) |
Jul 18, 2003 | 13.70 | 14.03 | 13.53 | 13.90 | 62,300 | +0.35(+2.58%) |
Jul 17, 2003 | 14.59 | 14.69 | 13.00 | 13.55 | 178,200 | -1.11(-7.57%) |
Jul 16, 2003 | 14.63 | 15.01 | 14.59 | 14.66 | 233,000 | +0.09(+0.62%) |
Jul 15, 2003 | 14.60 | 15.01 | 14.15 | 14.57 | 138,700 | +0.06(+0.41%) |
Jul 14, 2003 | 14.75 | 15.08 | 14.51 | 14.51 | 92,800 | -0.07(-0.48%) |
Jul 11, 2003 | 14.60 | 14.84 | 14.19 | 14.58 | 71,400 | -0.07(-0.48%) |
Jul 10, 2003 | 15.53 | 15.65 | 14.52 | 14.65 | 133,500 | -1.00(-6.39%) |
Jul 09, 2003 | 14.94 | 15.65 | 14.79 | 15.65 | 283,500 | +0.85(+5.74%) |
Jul 08, 2003 | 14.09 | 14.95 | 14.09 | 14.80 | 144,900 | +0.50(+3.50%) |
Jul 07, 2003 | 14.29 | 14.51 | 14.01 | 14.30 | 115,100 | +0.17(+1.20%) |
Jul 03, 2003 | 14.39 | 14.50 | 14.10 | 14.13 | 79,600 | -0.25(-1.74%) |
Jul 02, 2003 | 13.80 | 14.46 | 13.80 | 14.38 | 121,500 | +0.62(+4.51%) |
Jul 01, 2003 | 14.29 | 14.39 | 13.53 | 13.76 | 156,900 | -0.60(-4.18%) |
Jun 30, 2003 | 13.90 | 14.45 | 13.90 | 14.36 | 131,500 | +0.39(+2.79%) |
Jun 27, 2003 | 14.16 | 14.62 | 13.70 | 13.97 | 151,600 | -0.21(-1.48%) |
Jun 26, 2003 | 14.04 | 14.42 | 13.87 | 14.18 | 124,400 | +0.18(+1.29%) |
Jun 25, 2003 | 13.22 | 14.50 | 13.20 | 14.00 | 216,800 | +0.72(+5.42%) |
Jun 24, 2003 | 13.03 | 13.50 | 12.88 | 13.28 | 143,800 | +0.04(+0.30%) |
Jun 23, 2003 | 13.97 | 14.04 | 13.09 | 13.24 | 199,200 | -0.92(-6.50%) |
Jun 20, 2003 | 14.05 | 14.50 | 14.00 | 14.16 | 122,200 | -0.04(-0.28%) |
Jun 19, 2003 | 14.15 | 14.40 | 13.87 | 14.20 | 125,000 | -0.04(-0.28%) |
Jun 18, 2003 | 13.72 | 14.27 | 13.65 | 14.24 | 125,200 | +0.59(+4.32%) |
Jun 17, 2003 | 14.22 | 14.29 | 13.56 | 13.65 | 172,600 | -0.30(-2.15%) |
Jun 16, 2003 | 13.74 | 14.00 | 13.65 | 13.95 | 117,500 | +0.22(+1.60%) |
Jun 13, 2003 | 14.25 | 14.35 | 13.44 | 13.73 | 143,600 | -0.20(-1.43%) |
Jun 12, 2003 | 13.32 | 14.25 | 13.08 | 13.93 | 1,243,500 | +0.68(+5.12%) |
Jun 11, 2003 | 13.27 | 13.50 | 13.21 | 13.25 | 128,400 | -0.02(-0.15%) |
Jun 10, 2003 | 12.81 | 13.30 | 12.71 | 13.27 | 292,200 | +0.62(+4.90%) |
Jun 09, 2003 | 12.94 | 13.29 | 12.65 | 12.65 | 107,200 | -0.29(-2.24%) |
Jun 06, 2003 | 13.04 | 13.52 | 12.88 | 12.94 | 180,800 | -0.01(-0.08%) |
Jun 05, 2003 | 13.63 | 13.63 | 12.90 | 12.95 | 258,100 | -0.56(-4.15%) |
Jun 04, 2003 | 12.34 | 13.58 | 12.32 | 13.51 | 309,400 | +1.17(+9.48%) |
Jun 03, 2003 | 12.52 | 12.55 | 12.32 | 12.34 | 101,100 | -0.11(-0.88%) |
Jun 02, 2003 | 12.20 | 12.70 | 12.20 | 12.45 | 222,300 | +0.30(+2.49%) |
May 30, 2003 | 12.14 | 12.57 | 12.13 | 12.15 | 180,300 | -0.08(-0.67%) |
May 29, 2003 | 12.20 | 12.50 | 12.03 | 12.23 | 165,700 | +0.09(+0.74%) |
May 28, 2003 | 12.10 | 12.41 | 12.03 | 12.14 | 107,400 | +0.01(+0.08%) |
May 27, 2003 | 12.39 | 12.73 | 11.93 | 12.13 | 207,600 | +0.12(+0.98%) |
May 23, 2003 | 11.15 | 12.35 | 11.03 | 12.01 | 403,200 | +0.91(+8.22%) |
May 22, 2003 | 11.14 | 11.21 | 10.75 | 11.10 | 142,100 | -0.05(-0.45%) |
May 21, 2003 | 11.26 | 11.34 | 11.06 | 11.15 | 43,600 | -0.14(-1.24%) |
May 20, 2003 | 11.23 | 11.44 | 11.00 | 11.29 | 77,000 | +0.06(+0.53%) |
May 19, 2003 | 11.77 | 11.93 | 11.08 | 11.23 | 93,500 | -0.51(-4.34%) |
May 16, 2003 | 11.61 | 12.00 | 11.59 | 11.74 | 65,600 | -0.13(-1.10%) |
May 15, 2003 | 11.95 | 12.00 | 11.80 | 11.87 | 84,200 | -0.10(-0.84%) |
May 14, 2003 | 11.97 | 12.19 | 11.87 | 11.97 | 54,000 | -0.03(-0.25%) |
May 13, 2003 | 12.08 | 12.14 | 11.93 | 12.00 | 155,700 | -0.07(-0.58%) |
May 12, 2003 | 11.97 | 12.22 | 11.80 | 12.07 | 118,700 | +0.11(+0.92%) |
May 09, 2003 | 11.76 | 12.06 | 11.76 | 11.96 | 83,200 | +0.20(+1.70%) |
May 08, 2003 | 12.05 | 12.08 | 11.76 | 11.76 | 47,000 | -0.30(-2.49%) |
May 07, 2003 | 12.30 | 12.33 | 12.04 | 12.06 | 88,500 | -0.24(-1.95%) |
May 06, 2003 | 11.90 | 12.45 | 11.75 | 12.30 | 168,600 | +0.40(+3.36%) |
May 05, 2003 | 11.06 | 11.94 | 11.06 | 11.90 | 253,700 | +0.84(+7.59%) |
May 02, 2003 | 10.61 | 11.29 | 10.53 | 11.06 | 180,000 | +0.51(+4.83%) |
May 01, 2003 | 10.90 | 10.90 | 10.25 | 10.55 | 54,200 | -0.09(-0.84%) |
Apr 30, 2003 | 10.48 | 10.89 | 10.31 | 10.64 | 110,500 | +0.17(+1.61%) |
Apr 29, 2003 | 10.08 | 10.68 | 10.08 | 10.47 | 111,000 | +0.22(+2.15%) |
Apr 28, 2003 | 10.00 | 10.62 | 8.240 | 10.25 | 818,700 | -0.27(-2.57%) |
Apr 25, 2003 | 12.42 | 12.49 | 9.860 | 10.52 | 883,100 | -1.93(-15.50%) |
Apr 24, 2003 | 12.59 | 12.70 | 12.44 | 12.45 | 34,900 | -0.13(-1.03%) |
Apr 23, 2003 | 12.65 | 12.77 | 12.43 | 12.58 | 60,200 | -0.05(-0.40%) |
Apr 22, 2003 | 12.23 | 12.80 | 12.23 | 12.63 | 61,900 | +0.34(+2.77%) |
Apr 21, 2003 | 12.20 | 12.40 | 12.20 | 12.29 | 23,600 | +0.10(+0.82%) |
Apr 17, 2003 | 12.85 | 12.94 | 11.80 | 12.19 | 75,400 | -0.54(-4.24%) |
Apr 16, 2003 | 12.49 | 12.75 | 12.26 | 12.73 | 98,800 | +0.33(+2.66%) |
Apr 15, 2003 | 11.99 | 12.47 | 11.99 | 12.40 | 114,300 | +0.45(+3.77%) |
Apr 14, 2003 | 11.57 | 12.08 | 11.46 | 11.95 | 57,900 | +0.38(+3.28%) |
Apr 11, 2003 | 11.46 | 11.65 | 11.37 | 11.57 | 31,100 | +0.03(+0.26%) |
Apr 10, 2003 | 11.81 | 11.89 | 11.47 | 11.54 | 33,700 | -0.14(-1.20%) |
Apr 09, 2003 | 11.75 | 11.89 | 11.66 | 11.68 | 43,700 | -0.02(-0.17%) |
Apr 08, 2003 | 11.45 | 11.86 | 11.45 | 11.70 | 30,100 | +0.29(+2.54%) |
Apr 07, 2003 | 11.38 | 11.87 | 11.37 | 11.41 | 77,300 | +0.11(+0.97%) |
Apr 04, 2003 | 11.42 | 11.60 | 11.25 | 11.30 | 35,800 | -0.08(-0.70%) |
Apr 03, 2003 | 11.50 | 11.66 | 11.35 | 11.38 | 107,400 | +0.01(+0.09%) |
Apr 02, 2003 | 11.20 | 11.50 | 11.20 | 11.37 | 91,100 | +0.18(+1.61%) |