Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 18.05 | 19.04 | 17.81 | 19.04 | 140,600 | +0.94(+5.19%) |
Mar 30, 2004 | 17.75 | 18.20 | 17.75 | 18.10 | 70,300 | +0.26(+1.46%) |
Mar 29, 2004 | 18.35 | 18.35 | 17.71 | 17.84 | 55,200 | +0.05(+0.28%) |
Mar 26, 2004 | 18.08 | 18.24 | 17.60 | 17.79 | 52,000 | -0.36(-1.98%) |
Mar 25, 2004 | 17.78 | 18.22 | 17.77 | 18.15 | 42,800 | +0.04(+0.22%) |
Mar 24, 2004 | 18.01 | 18.37 | 17.86 | 18.11 | 93,400 | +0.04(+0.22%) |
Mar 23, 2004 | 18.00 | 18.14 | 17.74 | 18.07 | 80,500 | +0.01(+0.06%) |
Mar 22, 2004 | 18.28 | 18.50 | 17.87 | 18.06 | 138,000 | -0.43(-2.33%) |
Mar 19, 2004 | 18.93 | 18.93 | 18.18 | 18.49 | 65,600 | +0.00(+0.00%) |
Mar 18, 2004 | 18.90 | 19.03 | 18.30 | 18.49 | 94,400 | -0.42(-2.22%) |
Mar 17, 2004 | 19.32 | 19.32 | 18.71 | 18.91 | 69,900 | -0.48(-2.48%) |
Mar 16, 2004 | 20.23 | 20.23 | 18.31 | 19.39 | 126,900 | -0.44(-2.22%) |
Mar 15, 2004 | 20.66 | 20.68 | 19.83 | 19.83 | 59,700 | -0.81(-3.92%) |
Mar 12, 2004 | 20.38 | 20.93 | 19.98 | 20.64 | 89,100 | +0.05(+0.24%) |
Mar 11, 2004 | 20.58 | 21.05 | 20.38 | 20.59 | 86,300 | -0.14(-0.68%) |
Mar 10, 2004 | 21.10 | 21.50 | 20.52 | 20.73 | 66,900 | -0.57(-2.68%) |
Mar 09, 2004 | 22.10 | 22.13 | 20.97 | 21.30 | 201,500 | -0.80(-3.62%) |
Mar 08, 2004 | 22.22 | 22.27 | 21.49 | 22.10 | 142,300 | -0.21(-0.94%) |
Mar 05, 2004 | 22.15 | 22.50 | 22.08 | 22.31 | 25,000 | +0.11(+0.50%) |
Mar 04, 2004 | 21.93 | 22.23 | 21.33 | 22.20 | 167,700 | +0.49(+2.26%) |
Mar 03, 2004 | 21.49 | 22.05 | 21.26 | 21.71 | 43,300 | +0.17(+0.79%) |
Mar 02, 2004 | 21.80 | 22.13 | 21.52 | 21.54 | 36,400 | -0.41(-1.87%) |
Mar 01, 2004 | 22.83 | 22.83 | 21.41 | 21.95 | 185,500 | -0.41(-1.83%) |
Feb 27, 2004 | 21.06 | 22.78 | 20.85 | 22.36 | 212,300 | +1.40(+6.68%) |
Feb 26, 2004 | 20.42 | 21.12 | 20.42 | 20.96 | 45,600 | +0.48(+2.34%) |
Feb 25, 2004 | 20.26 | 20.65 | 20.01 | 20.48 | 61,400 | +0.11(+0.54%) |
Feb 24, 2004 | 20.54 | 21.15 | 20.00 | 20.37 | 75,000 | +0.04(+0.20%) |
Feb 23, 2004 | 20.71 | 20.96 | 20.29 | 20.33 | 66,700 | -0.35(-1.69%) |
Feb 20, 2004 | 21.08 | 21.08 | 20.68 | 20.68 | 53,200 | -0.39(-1.85%) |
Feb 19, 2004 | 21.40 | 21.40 | 20.97 | 21.07 | 27,700 | -0.28(-1.31%) |
Feb 18, 2004 | 21.18 | 21.64 | 21.18 | 21.35 | 60,800 | +0.15(+0.71%) |
Feb 17, 2004 | 21.30 | 21.55 | 21.20 | 21.20 | 65,200 | -0.03(-0.14%) |
Feb 13, 2004 | 21.48 | 21.65 | 21.19 | 21.23 | 49,400 | -0.27(-1.26%) |
Feb 12, 2004 | 22.10 | 22.10 | 21.49 | 21.50 | 37,500 | -0.45(-2.05%) |
Feb 11, 2004 | 22.00 | 22.08 | 21.77 | 21.95 | 61,000 | +0.00(+0.00%) |
Feb 10, 2004 | 22.19 | 22.19 | 21.73 | 21.95 | 54,800 | -0.10(-0.45%) |
Feb 09, 2004 | 22.50 | 22.65 | 22.00 | 22.05 | 81,000 | -0.61(-2.69%) |
Feb 06, 2004 | 22.10 | 22.74 | 21.76 | 22.66 | 70,900 | +0.46(+2.07%) |
Feb 05, 2004 | 22.22 | 22.50 | 21.81 | 22.20 | 242,900 | -0.17(-0.76%) |
Feb 04, 2004 | 22.41 | 22.55 | 22.24 | 22.37 | 66,000 | -0.13(-0.58%) |
Feb 03, 2004 | 22.33 | 22.59 | 22.33 | 22.50 | 29,800 | +0.06(+0.27%) |
Feb 02, 2004 | 22.00 | 22.64 | 22.00 | 22.44 | 116,300 | +0.42(+1.91%) |
Jan 30, 2004 | 22.59 | 22.81 | 21.98 | 22.02 | 82,600 | -0.47(-2.09%) |
Jan 29, 2004 | 22.97 | 23.04 | 21.95 | 22.49 | 122,000 | -0.61(-2.64%) |
Jan 28, 2004 | 22.82 | 23.10 | 22.66 | 23.10 | 118,700 | +0.50(+2.21%) |
Jan 27, 2004 | 22.76 | 23.19 | 22.55 | 22.60 | 94,100 | -0.10(-0.44%) |
Jan 26, 2004 | 21.44 | 22.73 | 21.44 | 22.70 | 127,800 | +1.16(+5.38%) |
Jan 23, 2004 | 20.50 | 21.60 | 20.50 | 21.54 | 39,300 | +0.25(+1.17%) |
Jan 22, 2004 | 22.63 | 22.88 | 20.40 | 21.29 | 279,500 | -1.15(-5.12%) |
Jan 21, 2004 | 22.80 | 23.45 | 21.61 | 22.44 | 122,500 | -0.55(-2.39%) |
Jan 20, 2004 | 21.43 | 23.19 | 21.43 | 22.99 | 79,900 | +1.29(+5.94%) |
Jan 16, 2004 | 21.09 | 21.90 | 21.09 | 21.70 | 73,000 | +0.45(+2.12%) |
Jan 15, 2004 | 21.25 | 21.30 | 20.57 | 21.25 | 47,792 | +0.33(+1.58%) |
Jan 14, 2004 | 20.15 | 20.95 | 20.15 | 20.92 | 48,270 | +0.70(+3.46%) |
Jan 13, 2004 | 20.95 | 21.30 | 19.67 | 20.22 | 111,528 | -0.80(-3.81%) |
Jan 12, 2004 | 20.21 | 21.02 | 20.00 | 21.02 | 89,339 | +0.92(+4.58%) |
Jan 09, 2004 | 20.22 | 20.95 | 19.60 | 20.10 | 146,459 | -0.30(-1.47%) |
Jan 08, 2004 | 19.49 | 20.42 | 19.29 | 20.40 | 124,802 | +1.00(+5.15%) |
Jan 07, 2004 | 18.58 | 19.72 | 18.32 | 19.40 | 143,022 | +0.69(+3.69%) |
Jan 06, 2004 | 18.89 | 18.89 | 18.57 | 18.71 | 30,000 | -0.12(-0.64%) |
Jan 05, 2004 | 18.96 | 19.42 | 18.67 | 18.83 | 152,600 | -0.34(-1.77%) |
Jan 02, 2004 | 18.90 | 19.75 | 18.68 | 19.17 | 214,900 | +0.31(+1.64%) |
Dec 31, 2003 | 17.40 | 18.87 | 17.39 | 18.86 | 170,800 | +1.37(+7.83%) |
Dec 30, 2003 | 17.18 | 17.50 | 17.18 | 17.49 | 39,586 | +0.25(+1.45%) |
Dec 29, 2003 | 16.65 | 17.25 | 16.65 | 17.24 | 27,816 | +0.34(+2.02%) |
Dec 26, 2003 | 16.23 | 16.95 | 16.23 | 16.90 | 16,590 | +0.64(+3.93%) |
Dec 24, 2003 | 16.65 | 16.68 | 16.17 | 16.26 | 21,195 | -0.43(-2.58%) |
Dec 23, 2003 | 16.08 | 16.73 | 16.08 | 16.69 | 27,855 | +0.09(+0.54%) |
Dec 22, 2003 | 16.60 | 16.60 | 16.20 | 16.60 | 39,584 | +0.04(+0.24%) |
Dec 19, 2003 | 16.50 | 16.57 | 16.00 | 16.56 | 74,458 | +0.19(+1.16%) |
Dec 18, 2003 | 16.37 | 16.50 | 16.12 | 16.37 | 132,199 | +0.02(+0.12%) |
Dec 17, 2003 | 16.61 | 16.63 | 16.20 | 16.35 | 84,650 | -0.11(-0.67%) |
Dec 16, 2003 | 16.35 | 16.90 | 16.05 | 16.46 | 189,492 | -0.33(-1.97%) |
Dec 15, 2003 | 16.79 | 17.09 | 16.50 | 16.79 | 91,132 | -0.30(-1.76%) |
Dec 12, 2003 | 17.14 | 17.14 | 16.90 | 17.09 | 39,134 | +0.09(+0.53%) |
Dec 11, 2003 | 16.66 | 17.14 | 16.33 | 17.00 | 69,746 | +0.34(+2.04%) |
Dec 10, 2003 | 17.00 | 17.60 | 16.61 | 16.66 | 100,035 | -0.36(-2.12%) |
Dec 09, 2003 | 17.18 | 17.73 | 16.75 | 17.02 | 136,722 | -0.14(-0.82%) |
Dec 08, 2003 | 16.28 | 17.57 | 15.92 | 17.16 | 189,687 | +0.84(+5.15%) |
Dec 05, 2003 | 16.75 | 16.91 | 16.25 | 16.32 | 88,289 | -0.44(-2.63%) |
Dec 04, 2003 | 16.80 | 17.01 | 16.55 | 16.76 | 77,163 | -0.09(-0.53%) |
Dec 03, 2003 | 17.50 | 17.50 | 16.69 | 16.85 | 109,308 | -0.66(-3.77%) |
Dec 02, 2003 | 17.71 | 17.82 | 17.47 | 17.51 | 101,087 | -0.20(-1.13%) |
Dec 01, 2003 | 17.52 | 17.71 | 17.17 | 17.71 | 145,794 | +0.17(+0.97%) |
Nov 28, 2003 | 17.10 | 17.70 | 16.95 | 17.54 | 115,891 | +0.39(+2.27%) |
Nov 26, 2003 | 16.68 | 17.35 | 16.66 | 17.15 | 187,053 | +0.65(+3.93%) |
Nov 25, 2003 | 16.38 | 17.00 | 16.36 | 16.50 | 112,490 | +0.12(+0.74%) |
Nov 24, 2003 | 16.00 | 16.50 | 15.93 | 16.38 | 189,550 | +0.38(+2.37%) |
Nov 21, 2003 | 15.76 | 15.99 | 15.75 | 16.00 | 107,400 | +0.24(+1.52%) |
Nov 20, 2003 | 16.01 | 16.28 | 15.75 | 15.76 | 122,367 | -0.24(-1.50%) |
Nov 19, 2003 | 16.35 | 16.40 | 16.00 | 16.00 | 203,954 | -0.25(-1.54%) |
Nov 18, 2003 | 16.40 | 16.60 | 16.24 | 16.25 | 240,264 | -0.02(-0.12%) |
Nov 17, 2003 | 16.27 | 16.43 | 16.25 | 16.27 | 323,102 | +0.01(+0.06%) |
Nov 14, 2003 | 16.75 | 16.89 | 16.25 | 16.26 | 1,548,044 | -0.14(-0.85%) |
Nov 13, 2003 | 16.34 | 16.70 | 16.25 | 16.40 | 99,457 | -0.30(-1.80%) |
Nov 12, 2003 | 16.79 | 16.80 | 16.40 | 16.70 | 59,658 | +0.14(+0.85%) |
Nov 11, 2003 | 16.89 | 16.89 | 16.51 | 16.56 | 70,534 | -0.30(-1.78%) |
Nov 10, 2003 | 17.20 | 17.50 | 16.50 | 16.86 | 184,188 | -0.35(-2.03%) |
Nov 07, 2003 | 17.95 | 17.97 | 16.85 | 17.21 | 99,026 | -0.53(-2.99%) |
Nov 06, 2003 | 17.77 | 17.89 | 16.81 | 17.74 | 41,876 | +0.12(+0.68%) |
Nov 05, 2003 | 17.20 | 17.74 | 16.41 | 17.62 | 93,396 | +0.41(+2.38%) |
Nov 04, 2003 | 17.68 | 18.05 | 17.21 | 17.21 | 80,899 | -0.64(-3.59%) |
Nov 03, 2003 | 18.07 | 18.35 | 17.77 | 17.85 | 55,662 | +0.04(+0.22%) |
Oct 31, 2003 | 18.18 | 19.00 | 17.71 | 17.81 | 98,729 | -0.69(-3.73%) |
Oct 30, 2003 | 18.96 | 19.11 | 18.42 | 18.50 | 41,201 | -0.46(-2.43%) |
Oct 29, 2003 | 18.99 | 19.00 | 18.74 | 18.96 | 19,338 | -0.04(-0.21%) |
Oct 28, 2003 | 18.82 | 19.00 | 18.70 | 19.00 | 33,012 | +0.02(+0.11%) |
Oct 27, 2003 | 18.92 | 19.00 | 18.65 | 18.98 | 48,400 | -0.26(-1.35%) |
Oct 24, 2003 | 19.19 | 19.24 | 18.83 | 19.24 | 32,100 | -0.06(-0.31%) |
Oct 23, 2003 | 19.20 | 19.46 | 18.75 | 19.30 | 29,700 | +0.07(+0.36%) |
Oct 22, 2003 | 19.95 | 20.07 | 19.23 | 19.23 | 32,800 | -0.76(-3.79%) |
Oct 21, 2003 | 19.43 | 20.13 | 19.20 | 19.99 | 14,900 | +0.70(+3.62%) |
Oct 20, 2003 | 19.97 | 20.30 | 19.27 | 19.29 | 45,515 | -0.80(-3.98%) |
Oct 17, 2003 | 20.50 | 20.60 | 20.09 | 20.09 | 34,250 | -0.48(-2.33%) |
Oct 16, 2003 | 20.54 | 20.55 | 20.40 | 20.57 | 14,440 | +0.03(+0.15%) |
Oct 15, 2003 | 20.69 | 20.69 | 20.40 | 20.54 | 33,235 | +0.02(+0.10%) |
Oct 14, 2003 | 20.20 | 20.72 | 20.15 | 20.52 | 40,450 | +0.11(+0.54%) |
Oct 13, 2003 | 20.15 | 20.75 | 20.15 | 20.41 | 37,319 | +0.01(+0.05%) |
Oct 10, 2003 | 20.37 | 20.84 | 20.01 | 20.40 | 91,727 | +0.71(+3.61%) |
Oct 09, 2003 | 18.80 | 19.98 | 18.50 | 19.69 | 67,315 | +0.77(+4.08%) |
Oct 08, 2003 | 18.94 | 19.15 | 18.25 | 18.92 | 51,605 | -0.00(-0.01%) |
Oct 07, 2003 | 18.50 | 18.92 | 18.40 | 18.92 | 17,011 | +0.57(+3.10%) |
Oct 06, 2003 | 18.03 | 18.62 | 18.02 | 18.35 | 57,300 | +0.36(+2.01%) |
Oct 03, 2003 | 17.98 | 18.09 | 17.51 | 17.99 | 20,463 | +0.28(+1.58%) |
Oct 02, 2003 | 16.85 | 17.97 | 16.85 | 17.71 | 71,330 | +0.90(+5.35%) |
Oct 01, 2003 | 17.00 | 17.11 | 16.75 | 16.81 | 72,746 | -0.32(-1.87%) |
Sep 30, 2003 | 17.60 | 17.60 | 17.00 | 17.13 | 76,474 | -0.40(-2.28%) |
Sep 29, 2003 | 18.73 | 18.75 | 17.47 | 17.53 | 47,594 | +0.17(+0.98%) |
Sep 26, 2003 | 17.85 | 17.88 | 17.24 | 17.36 | 38,565 | -0.58(-3.23%) |
Sep 25, 2003 | 19.69 | 19.70 | 17.67 | 17.94 | 168,346 | -1.84(-9.30%) |
Sep 24, 2003 | 19.68 | 20.31 | 19.75 | 19.78 | 171,024 | +0.10(+0.51%) |
Sep 23, 2003 | 19.55 | 19.76 | 19.10 | 19.68 | 114,476 | +0.43(+2.23%) |
Sep 22, 2003 | 18.70 | 19.61 | 18.54 | 19.25 | 40,147 | +0.06(+0.31%) |
Sep 19, 2003 | 18.75 | 19.35 | 18.06 | 19.19 | 59,552 | +0.02(+0.10%) |
Sep 18, 2003 | 17.91 | 19.45 | 17.51 | 19.17 | 173,561 | +1.36(+7.64%) |
Sep 17, 2003 | 18.45 | 18.71 | 17.59 | 17.81 | 107,600 | -0.78(-4.20%) |
Sep 16, 2003 | 17.55 | 18.59 | 17.50 | 18.59 | 69,001 | +1.00(+5.69%) |
Sep 15, 2003 | 18.00 | 18.32 | 17.50 | 17.59 | 24,000 | -0.76(-4.14%) |
Sep 12, 2003 | 17.70 | 18.50 | 17.69 | 18.35 | 33,400 | +0.59(+3.32%) |
Sep 11, 2003 | 17.99 | 18.73 | 17.00 | 17.76 | 74,500 | -0.04(-0.22%) |
Sep 10, 2003 | 18.06 | 18.89 | 17.80 | 17.80 | 220,300 | +0.08(+0.45%) |
Sep 09, 2003 | 17.00 | 18.25 | 16.97 | 17.72 | 172,400 | +1.01(+6.04%) |
Sep 08, 2003 | 16.60 | 17.36 | 16.51 | 16.71 | 91,800 | +0.21(+1.27%) |
Sep 05, 2003 | 16.85 | 17.05 | 16.42 | 16.50 | 33,100 | -0.50(-2.94%) |
Sep 04, 2003 | 16.95 | 17.05 | 16.70 | 17.00 | 40,700 | -0.05(-0.29%) |
Sep 03, 2003 | 17.05 | 17.14 | 16.91 | 17.05 | 42,000 | +0.02(+0.12%) |
Sep 02, 2003 | 16.95 | 17.25 | 16.80 | 17.03 | 78,600 | +0.07(+0.41%) |
Aug 29, 2003 | 16.65 | 17.20 | 16.65 | 16.96 | 33,800 | +0.36(+2.17%) |
Aug 28, 2003 | 16.50 | 16.72 | 16.50 | 16.60 | 29,600 | +0.03(+0.18%) |
Aug 27, 2003 | 16.36 | 16.70 | 16.36 | 16.57 | 13,500 | +0.07(+0.42%) |
Aug 26, 2003 | 16.27 | 16.50 | 16.10 | 16.50 | 24,500 | +0.26(+1.60%) |
Aug 25, 2003 | 16.45 | 16.45 | 15.90 | 16.24 | 12,600 | -0.11(-0.67%) |
Aug 22, 2003 | 16.40 | 16.64 | 16.25 | 16.35 | 30,300 | -0.01(-0.06%) |
Aug 21, 2003 | 16.69 | 17.00 | 15.90 | 16.36 | 94,800 | -0.23(-1.39%) |
Aug 20, 2003 | 16.72 | 17.01 | 16.51 | 16.59 | 39,100 | -0.11(-0.66%) |
Aug 19, 2003 | 16.50 | 16.70 | 16.50 | 16.70 | 22,700 | +0.39(+2.39%) |
Aug 18, 2003 | 16.85 | 16.87 | 16.06 | 16.31 | 27,800 | -0.35(-2.10%) |
Aug 15, 2003 | 17.00 | 17.00 | 16.65 | 16.66 | 24,200 | -0.34(-2.00%) |
Aug 14, 2003 | 16.39 | 17.50 | 16.25 | 17.00 | 95,900 | +0.66(+4.04%) |
Aug 13, 2003 | 15.70 | 16.75 | 15.62 | 16.34 | 27,400 | +0.70(+4.48%) |
Aug 12, 2003 | 15.60 | 15.68 | 15.38 | 15.64 | 10,300 | +0.00(+0.00%) |
Aug 11, 2003 | 15.58 | 15.66 | 15.07 | 15.64 | 149,300 | -0.26(-1.64%) |
Aug 08, 2003 | 15.52 | 16.30 | 15.00 | 15.90 | 102,900 | +0.44(+2.85%) |
Aug 07, 2003 | 14.92 | 15.46 | 14.92 | 15.46 | 80,200 | +0.54(+3.62%) |
Aug 06, 2003 | 14.75 | 15.00 | 14.75 | 14.92 | 30,100 | +0.17(+1.15%) |
Aug 05, 2003 | 14.96 | 15.34 | 14.75 | 14.75 | 39,200 | -0.13(-0.87%) |
Aug 04, 2003 | 15.03 | 15.40 | 14.47 | 14.88 | 20,800 | -0.13(-0.87%) |
Aug 01, 2003 | 14.98 | 15.02 | 14.36 | 15.01 | 35,000 | +0.09(+0.60%) |
Jul 31, 2003 | 14.69 | 15.30 | 14.55 | 14.92 | 75,300 | +0.19(+1.28%) |
Jul 30, 2003 | 15.50 | 15.54 | 14.68 | 14.73 | 57,700 | -1.05(-6.65%) |
Jul 29, 2003 | 15.86 | 15.88 | 15.11 | 15.78 | 45,800 | -0.02(-0.12%) |
Jul 28, 2003 | 14.95 | 15.80 | 14.76 | 15.80 | 82,300 | +1.15(+7.85%) |
Jul 25, 2003 | 14.98 | 15.26 | 14.50 | 14.65 | 133,100 | -0.15(-1.01%) |
Jul 24, 2003 | 14.00 | 15.12 | 14.00 | 14.80 | 61,600 | +0.76(+5.41%) |
Jul 23, 2003 | 13.95 | 14.13 | 13.72 | 14.04 | 84,600 | +0.21(+1.52%) |
Jul 22, 2003 | 13.14 | 14.00 | 13.14 | 13.83 | 88,000 | +0.43(+3.21%) |
Jul 21, 2003 | 15.80 | 15.80 | 13.09 | 13.40 | 132,100 | -2.39(-15.14%) |
Jul 18, 2003 | 15.60 | 15.88 | 15.25 | 15.79 | 30,500 | +0.12(+0.77%) |
Jul 17, 2003 | 16.23 | 16.29 | 15.40 | 15.67 | 47,000 | -0.70(-4.28%) |
Jul 16, 2003 | 16.96 | 16.99 | 16.33 | 16.37 | 52,700 | -0.43(-2.56%) |
Jul 15, 2003 | 16.54 | 16.85 | 16.45 | 16.80 | 37,300 | -0.04(-0.24%) |
Jul 14, 2003 | 16.99 | 17.15 | 16.75 | 16.84 | 32,900 | +0.08(+0.48%) |
Jul 11, 2003 | 16.32 | 17.00 | 16.26 | 16.76 | 16,154 | -0.20(-1.17%) |
Jul 10, 2003 | 16.50 | 17.09 | 15.78 | 16.96 | 52,700 | -0.09(-0.53%) |
Jul 09, 2003 | 17.15 | 17.15 | 16.39 | 17.05 | 45,500 | +0.05(+0.29%) |
Jul 08, 2003 | 17.15 | 17.15 | 16.23 | 17.00 | 54,000 | +0.52(+3.16%) |
Jul 07, 2003 | 15.91 | 17.12 | 15.87 | 16.48 | 133,300 | +1.28(+8.42%) |
Jul 03, 2003 | 14.74 | 15.45 | 14.74 | 15.20 | 69,000 | +0.48(+3.26%) |
Jul 02, 2003 | 15.02 | 15.15 | 14.62 | 14.72 | 20,500 | -0.28(-1.86%) |
Jul 01, 2003 | 15.00 | 15.15 | 14.57 | 15.00 | 101,700 | -0.26(-1.71%) |
Jun 30, 2003 | 14.43 | 15.45 | 13.68 | 15.26 | 128,500 | +1.25(+8.92%) |
Jun 27, 2003 | 13.89 | 14.44 | 13.66 | 14.01 | 48,200 | -0.41(-2.84%) |
Jun 26, 2003 | 14.02 | 14.42 | 13.70 | 14.42 | 21,700 | +0.43(+3.08%) |
Jun 25, 2003 | 13.97 | 14.02 | 13.40 | 13.99 | 19,100 | +0.47(+3.46%) |
Jun 24, 2003 | 12.84 | 13.76 | 12.84 | 13.52 | 17,900 | +0.31(+2.35%) |
Jun 23, 2003 | 13.34 | 13.81 | 12.81 | 13.21 | 57,800 | -0.29(-2.15%) |
Jun 20, 2003 | 13.47 | 13.95 | 13.35 | 13.50 | 79,800 | -0.10(-0.74%) |
Jun 19, 2003 | 14.00 | 14.00 | 12.83 | 13.60 | 61,700 | -0.55(-3.89%) |
Jun 18, 2003 | 14.25 | 14.50 | 13.61 | 14.15 | 53,700 | -0.27(-1.87%) |
Jun 17, 2003 | 13.20 | 14.50 | 13.20 | 14.42 | 66,900 | +1.25(+9.49%) |
Jun 16, 2003 | 12.49 | 13.43 | 12.46 | 13.17 | 67,700 | +0.76(+6.12%) |
Jun 13, 2003 | 13.12 | 13.60 | 12.14 | 12.41 | 73,000 | -0.70(-5.33%) |
Jun 12, 2003 | 12.05 | 13.19 | 12.00 | 13.11 | 67,400 | +0.46(+3.63%) |
Jun 11, 2003 | 12.81 | 13.15 | 12.60 | 12.65 | 62,500 | -0.49(-3.73%) |
Jun 10, 2003 | 14.00 | 14.00 | 12.61 | 13.14 | 113,500 | -0.58(-4.23%) |
Jun 09, 2003 | 14.69 | 14.75 | 13.33 | 13.72 | 82,700 | -1.01(-6.86%) |
Jun 06, 2003 | 14.87 | 15.80 | 14.29 | 14.73 | 92,500 | -0.34(-2.25%) |
Jun 05, 2003 | 14.80 | 15.15 | 14.80 | 15.07 | 95,700 | +0.17(+1.13%) |
Jun 04, 2003 | 14.87 | 14.90 | 14.50 | 14.90 | 85,700 | +0.33(+2.26%) |
Jun 03, 2003 | 14.00 | 15.00 | 14.00 | 14.57 | 62,600 | +0.27(+1.89%) |
Jun 02, 2003 | 14.00 | 14.95 | 13.99 | 14.30 | 172,300 | +0.30(+2.14%) |
May 30, 2003 | 14.00 | 14.10 | 13.83 | 14.00 | 70,400 | +0.15(+1.08%) |
May 29, 2003 | 14.10 | 14.10 | 13.80 | 13.85 | 35,700 | -0.26(-1.84%) |
May 28, 2003 | 15.00 | 15.00 | 13.90 | 14.11 | 114,100 | -0.89(-5.93%) |
May 27, 2003 | 14.08 | 15.03 | 14.08 | 15.00 | 77,500 | +0.96(+6.84%) |
May 23, 2003 | 12.75 | 14.04 | 12.75 | 14.04 | 79,600 | +0.83(+6.28%) |
May 22, 2003 | 14.22 | 14.22 | 12.87 | 13.21 | 141,000 | -0.79(-5.64%) |
May 21, 2003 | 14.65 | 14.75 | 13.52 | 14.00 | 143,400 | -0.62(-4.24%) |
May 20, 2003 | 14.54 | 15.00 | 14.30 | 14.62 | 90,800 | +0.25(+1.74%) |
May 19, 2003 | 14.05 | 14.57 | 13.75 | 14.37 | 164,300 | +0.75(+5.51%) |
May 16, 2003 | 13.46 | 14.05 | 13.34 | 13.62 | 112,300 | +0.25(+1.87%) |
May 15, 2003 | 12.40 | 13.45 | 12.15 | 13.37 | 179,300 | +1.02(+8.26%) |
May 14, 2003 | 12.05 | 12.40 | 11.92 | 12.35 | 32,800 | +0.37(+3.09%) |
May 13, 2003 | 12.45 | 12.45 | 11.76 | 11.98 | 68,400 | -0.01(-0.08%) |
May 12, 2003 | 11.65 | 12.43 | 11.24 | 11.99 | 84,900 | +0.32(+2.74%) |
May 09, 2003 | 11.16 | 11.67 | 11.10 | 11.67 | 46,300 | +0.39(+3.46%) |
May 08, 2003 | 10.24 | 11.40 | 10.24 | 11.28 | 128,800 | +0.77(+7.33%) |
May 07, 2003 | 10.75 | 10.75 | 10.05 | 10.51 | 59,100 | -0.20(-1.87%) |
May 06, 2003 | 10.65 | 10.88 | 10.63 | 10.71 | 39,200 | +0.07(+0.66%) |
May 05, 2003 | 10.31 | 10.64 | 10.11 | 10.64 | 58,700 | +0.29(+2.80%) |
May 02, 2003 | 10.48 | 10.63 | 10.13 | 10.35 | 71,900 | -0.10(-0.96%) |
May 01, 2003 | 10.30 | 10.59 | 9.500 | 10.45 | 83,900 | +0.57(+5.77%) |
Apr 30, 2003 | 9.050 | 10.39 | 9.000 | 9.880 | 190,900 | +0.98(+11.01%) |
Apr 29, 2003 | 8.800 | 9.200 | 8.800 | 8.900 | 74,900 | +0.09(+1.02%) |
Apr 28, 2003 | 8.870 | 9.180 | 8.360 | 8.810 | 115,500 | +0.02(+0.23%) |
Apr 25, 2003 | 7.310 | 9.120 | 7.160 | 8.790 | 185,600 | +1.58(+21.91%) |
Apr 24, 2003 | 6.380 | 7.300 | 6.360 | 7.210 | 53,300 | +0.85(+13.36%) |
Apr 23, 2003 | 6.310 | 6.360 | 6.280 | 6.360 | 24,400 | +0.04(+0.63%) |
Apr 22, 2003 | 5.880 | 6.350 | 5.880 | 6.320 | 42,500 | +0.37(+6.22%) |
Apr 21, 2003 | 5.850 | 6.000 | 5.800 | 5.950 | 46,700 | +0.05(+0.85%) |
Apr 17, 2003 | 6.340 | 6.340 | 5.750 | 5.900 | 29,800 | +0.00(+0.00%) |
Apr 16, 2003 | 6.300 | 6.350 | 5.870 | 5.900 | 52,300 | -0.40(-6.36%) |
Apr 15, 2003 | 6.470 | 6.480 | 6.260 | 6.301 | 41,300 | -0.23(-3.51%) |
Apr 14, 2003 | 6.560 | 6.560 | 6.470 | 6.530 | 29,100 | +0.06(+0.93%) |
Apr 11, 2003 | 6.470 | 6.510 | 6.460 | 6.470 | 38,900 | -0.02(-0.31%) |
Apr 10, 2003 | 6.550 | 6.560 | 6.480 | 6.490 | 24,500 | -0.11(-1.67%) |
Apr 09, 2003 | 6.350 | 6.670 | 6.250 | 6.600 | 47,000 | +0.26(+4.10%) |
Apr 08, 2003 | 6.500 | 6.500 | 6.100 | 6.340 | 59,800 | -0.11(-1.71%) |
Apr 07, 2003 | 5.960 | 6.550 | 5.950 | 6.450 | 103,200 | +0.59(+10.07%) |
Apr 04, 2003 | 5.500 | 5.920 | 5.500 | 5.860 | 52,800 | +0.36(+6.55%) |
Apr 03, 2003 | 5.050 | 5.600 | 5.000 | 5.500 | 80,900 | +0.48(+9.56%) |
Apr 02, 2003 | 4.510 | 5.290 | 4.510 | 5.020 | 57,200 | +0.49(+10.82%) |