Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 13.22 | 13.79 | 12.91 | 13.12 | 1,980,434 | +0.00(+0.00%) |
Apr 29, 2004 | 13.93 | 14.15 | 12.88 | 13.12 | 2,015,683 | -0.83(-5.92%) |
Apr 28, 2004 | 14.54 | 14.63 | 13.92 | 13.94 | 1,141,330 | -0.69(-4.73%) |
Apr 27, 2004 | 15.07 | 15.43 | 14.39 | 14.63 | 1,468,115 | -0.45(-2.97%) |
Apr 26, 2004 | 15.32 | 15.57 | 15.00 | 15.08 | 1,471,678 | -0.14(-0.93%) |
Apr 23, 2004 | 15.57 | 15.57 | 14.73 | 15.22 | 3,602,271 | +1.04(+7.31%) |
Apr 22, 2004 | 14.43 | 14.62 | 13.85 | 14.18 | 3,034,851 | -0.60(-4.04%) |
Apr 21, 2004 | 15.05 | 15.10 | 14.66 | 14.78 | 983,154 | +0.13(+0.91%) |
Apr 20, 2004 | 15.33 | 15.82 | 14.65 | 14.65 | 807,037 | -0.83(-5.38%) |
Apr 19, 2004 | 14.85 | 15.59 | 14.85 | 15.48 | 583,581 | +0.45(+2.98%) |
Apr 16, 2004 | 15.85 | 15.89 | 14.56 | 15.03 | 1,555,919 | -0.83(-5.20%) |
Apr 15, 2004 | 16.88 | 16.94 | 15.50 | 15.86 | 1,432,993 | -1.01(-6.01%) |
Apr 14, 2004 | 16.91 | 17.41 | 16.68 | 16.87 | 596,051 | -0.21(-1.24%) |
Apr 13, 2004 | 17.72 | 18.00 | 16.98 | 17.08 | 609,413 | -0.67(-3.76%) |
Apr 12, 2004 | 17.58 | 17.96 | 17.56 | 17.75 | 435,204 | +0.15(+0.85%) |
Apr 08, 2004 | 18.04 | 18.04 | 17.40 | 17.60 | 511,428 | +0.02(+0.13%) |
Apr 07, 2004 | 17.45 | 17.84 | 16.92 | 17.58 | 576,073 | +0.16(+0.90%) |
Apr 06, 2004 | 17.67 | 18.00 | 17.32 | 17.42 | 638,299 | -0.66(-3.65%) |
Apr 05, 2004 | 17.76 | 18.11 | 17.55 | 18.08 | 704,598 | +0.28(+1.54%) |
Apr 02, 2004 | 17.25 | 17.81 | 17.16 | 17.81 | 1,183,323 | +1.34(+8.11%) |
Apr 01, 2004 | 16.33 | 16.97 | 16.33 | 16.47 | 1,270,491 | -0.06(-0.38%) |
Mar 31, 2004 | 16.44 | 16.80 | 16.02 | 16.53 | 1,027,311 | +0.25(+1.54%) |
Mar 30, 2004 | 15.85 | 16.28 | 15.58 | 16.28 | 827,015 | +0.24(+1.47%) |
Mar 29, 2004 | 15.83 | 16.52 | 15.76 | 16.05 | 1,221,881 | +0.48(+3.08%) |
Mar 26, 2004 | 16.05 | 16.09 | 15.54 | 15.57 | 828,160 | -0.45(-2.80%) |
Mar 25, 2004 | 15.20 | 16.02 | 15.20 | 16.02 | 1,757,996 | +1.05(+7.04%) |
Mar 24, 2004 | 14.24 | 15.00 | 14.11 | 14.96 | 1,660,139 | +0.97(+6.97%) |
Mar 23, 2004 | 14.50 | 14.55 | 13.86 | 13.99 | 586,762 | -0.18(-1.28%) |
Mar 22, 2004 | 14.20 | 14.28 | 13.95 | 14.17 | 2,161,388 | -0.25(-1.74%) |
Mar 19, 2004 | 14.63 | 14.99 | 14.18 | 14.42 | 1,015,349 | -0.17(-1.18%) |
Mar 18, 2004 | 14.86 | 15.18 | 14.44 | 14.59 | 811,872 | -0.46(-3.08%) |
Mar 17, 2004 | 14.88 | 15.14 | 14.73 | 15.06 | 535,352 | +0.46(+3.12%) |
Mar 16, 2004 | 14.70 | 14.93 | 14.34 | 14.60 | 795,584 | +0.12(+0.81%) |
Mar 15, 2004 | 15.32 | 15.43 | 14.34 | 14.48 | 897,131 | -0.97(-6.26%) |
Mar 12, 2004 | 14.77 | 15.55 | 14.68 | 15.45 | 1,273,545 | +0.96(+6.62%) |
Mar 11, 2004 | 14.47 | 15.29 | 14.26 | 14.49 | 1,687,880 | -0.09(-0.65%) |
Mar 10, 2004 | 14.96 | 15.32 | 14.55 | 14.59 | 1,572,335 | -0.09(-0.64%) |
Mar 09, 2004 | 15.09 | 15.35 | 14.40 | 14.68 | 1,796,936 | -0.48(-3.16%) |
Mar 08, 2004 | 15.87 | 16.15 | 15.09 | 15.16 | 959,867 | -0.72(-4.50%) |
Mar 05, 2004 | 16.40 | 16.62 | 15.86 | 15.87 | 1,499,037 | -0.82(-4.90%) |
Mar 04, 2004 | 16.58 | 16.91 | 16.54 | 16.69 | 843,176 | +0.11(+0.66%) |
Mar 03, 2004 | 16.93 | 16.97 | 16.34 | 16.58 | 1,070,959 | -0.27(-1.59%) |
Mar 02, 2004 | 16.89 | 17.63 | 16.85 | 16.85 | 1,077,830 | -0.09(-0.51%) |
Mar 01, 2004 | 16.57 | 17.00 | 16.22 | 16.93 | 909,093 | +0.30(+1.79%) |
Feb 27, 2004 | 16.73 | 16.86 | 16.17 | 16.64 | 1,322,283 | -0.03(-0.19%) |
Feb 26, 2004 | 16.35 | 16.76 | 16.16 | 16.67 | 682,329 | +0.32(+1.97%) |
Feb 25, 2004 | 15.78 | 16.47 | 15.66 | 16.35 | 841,013 | +0.66(+4.21%) |
Feb 24, 2004 | 16.22 | 16.39 | 15.60 | 15.69 | 1,595,622 | -0.49(-3.03%) |
Feb 23, 2004 | 16.66 | 16.80 | 15.76 | 16.17 | 2,093,562 | -0.52(-3.14%) |
Feb 20, 2004 | 17.21 | 17.27 | 16.15 | 16.70 | 2,323,126 | -0.45(-2.60%) |
Feb 19, 2004 | 18.24 | 18.70 | 17.09 | 17.14 | 1,287,925 | -0.36(-2.08%) |
Feb 18, 2004 | 17.63 | 17.98 | 17.38 | 17.51 | 705,107 | -0.10(-0.58%) |
Feb 17, 2004 | 17.56 | 17.89 | 17.44 | 17.61 | 1,098,445 | +0.32(+1.86%) |
Feb 13, 2004 | 17.92 | 18.17 | 17.29 | 17.29 | 868,372 | -0.46(-2.57%) |
Feb 12, 2004 | 18.23 | 18.66 | 17.56 | 17.74 | 1,010,132 | -0.67(-3.63%) |
Feb 11, 2004 | 18.14 | 18.81 | 17.93 | 18.41 | 806,400 | +0.31(+1.74%) |
Feb 10, 2004 | 18.25 | 18.43 | 17.74 | 18.10 | 851,066 | -0.11(-0.60%) |
Feb 09, 2004 | 18.39 | 18.72 | 17.92 | 18.21 | 1,348,752 | -0.06(-0.34%) |
Feb 06, 2004 | 17.39 | 18.46 | 17.32 | 18.27 | 1,112,189 | +0.94(+5.44%) |
Feb 05, 2004 | 17.36 | 17.74 | 16.95 | 17.33 | 1,419,504 | +0.24(+1.43%) |
Feb 04, 2004 | 17.88 | 17.90 | 17.04 | 17.08 | 2,283,169 | -1.02(-5.64%) |
Feb 03, 2004 | 18.59 | 18.84 | 17.78 | 18.11 | 1,640,033 | -0.61(-3.23%) |
Feb 02, 2004 | 19.65 | 19.86 | 18.47 | 18.71 | 1,380,819 | -0.86(-4.42%) |
Jan 30, 2004 | 18.99 | 19.97 | 18.92 | 19.58 | 902,731 | +0.60(+3.15%) |
Jan 29, 2004 | 18.93 | 19.45 | 18.21 | 18.98 | 1,629,726 | -0.50(-2.54%) |
Jan 28, 2004 | 21.37 | 21.58 | 19.28 | 19.47 | 2,161,260 | -1.04(-5.06%) |
Jan 27, 2004 | 20.33 | 21.52 | 19.67 | 20.51 | 4,327,739 | +0.47(+2.35%) |
Jan 26, 2004 | 20.35 | 20.43 | 19.51 | 20.04 | 1,260,820 | -0.27(-1.35%) |
Jan 23, 2004 | 20.27 | 20.68 | 19.72 | 20.31 | 985,572 | +0.15(+0.74%) |
Jan 22, 2004 | 21.04 | 21.61 | 20.05 | 20.16 | 1,335,772 | -0.70(-3.35%) |
Jan 21, 2004 | 21.26 | 21.37 | 20.09 | 20.86 | 1,002,497 | -0.59(-2.75%) |
Jan 20, 2004 | 20.44 | 21.49 | 20.38 | 21.45 | 1,064,723 | +1.06(+5.20%) |
Jan 16, 2004 | 20.00 | 20.59 | 19.74 | 20.39 | 780,950 | +0.67(+3.39%) |
Jan 15, 2004 | 20.07 | 20.07 | 19.29 | 19.72 | 1,194,847 | -0.20(-1.03%) |
Jan 14, 2004 | 20.22 | 20.38 | 19.49 | 19.93 | 741,597 | -0.28(-1.36%) |
Jan 13, 2004 | 20.64 | 20.64 | 19.32 | 20.20 | 788,459 | -0.38(-1.83%) |
Jan 12, 2004 | 19.96 | 20.71 | 19.84 | 20.58 | 916,806 | +0.59(+2.95%) |
Jan 09, 2004 | 20.06 | 20.79 | 19.72 | 19.99 | 985,274 | -0.52(-2.53%) |
Jan 08, 2004 | 20.56 | 20.59 | 19.93 | 20.51 | 897,905 | +0.08(+0.38%) |
Jan 07, 2004 | 20.38 | 20.46 | 19.62 | 20.43 | 627,797 | +0.26(+1.29%) |
Jan 06, 2004 | 20.20 | 20.56 | 19.97 | 20.17 | 931,490 | -0.10(-0.50%) |
Jan 05, 2004 | 19.87 | 20.68 | 19.45 | 20.27 | 1,777,848 | +1.22(+6.39%) |
Jan 02, 2004 | 18.94 | 19.29 | 18.78 | 19.06 | 713,251 | +0.40(+2.15%) |
Dec 31, 2003 | 19.14 | 19.32 | 18.58 | 18.66 | 1,123,260 | -0.51(-2.67%) |
Dec 30, 2003 | 18.70 | 19.24 | 18.67 | 19.17 | 968,980 | +0.38(+2.01%) |
Dec 29, 2003 | 18.35 | 19.58 | 18.28 | 18.79 | 1,754,618 | +0.52(+2.84%) |
Dec 26, 2003 | 18.01 | 18.42 | 18.01 | 18.27 | 337,073 | +0.24(+1.31%) |
Dec 24, 2003 | 17.84 | 18.04 | 17.61 | 18.04 | 224,131 | +0.20(+1.10%) |
Dec 23, 2003 | 17.74 | 17.93 | 17.51 | 17.84 | 936,002 | +0.08(+0.44%) |
Dec 22, 2003 | 17.32 | 17.81 | 17.26 | 17.76 | 1,206,955 | +0.29(+1.66%) |
Dec 19, 2003 | 17.05 | 17.51 | 16.62 | 17.47 | 1,798,106 | +0.46(+2.68%) |
Dec 18, 2003 | 16.06 | 17.34 | 16.06 | 17.01 | 1,674,298 | +1.05(+6.60%) |
Dec 17, 2003 | 16.20 | 16.47 | 15.65 | 15.96 | 882,076 | -0.29(-1.79%) |
Dec 16, 2003 | 15.91 | 16.49 | 15.43 | 16.25 | 1,723,094 | +0.40(+2.53%) |
Dec 15, 2003 | 17.74 | 17.76 | 15.80 | 15.85 | 1,736,198 | -1.30(-7.56%) |
Dec 12, 2003 | 17.32 | 17.50 | 16.67 | 17.15 | 2,927,560 | +0.97(+5.97%) |
Dec 11, 2003 | 15.25 | 16.64 | 14.93 | 16.18 | 5,630,934 | +0.81(+5.27%) |
Dec 10, 2003 | 16.26 | 16.31 | 15.36 | 15.37 | 1,746,248 | -0.83(-5.14%) |
Dec 09, 2003 | 17.15 | 17.15 | 16.11 | 16.20 | 1,207,981 | -0.57(-3.37%) |
Dec 08, 2003 | 16.69 | 17.16 | 16.35 | 16.77 | 1,007,892 | +0.02(+0.09%) |
Dec 05, 2003 | 17.28 | 17.34 | 16.35 | 16.75 | 1,110,780 | -0.53(-3.05%) |
Dec 04, 2003 | 17.91 | 18.00 | 16.78 | 17.28 | 1,692,386 | -0.59(-3.30%) |
Dec 03, 2003 | 18.94 | 18.95 | 17.81 | 17.87 | 1,670,247 | -1.02(-5.41%) |
Dec 02, 2003 | 18.98 | 19.21 | 18.74 | 18.89 | 951,276 | +0.02(+0.08%) |
Dec 01, 2003 | 19.37 | 19.69 | 18.51 | 18.88 | 1,001,194 | -0.28(-1.48%) |
Nov 28, 2003 | 18.90 | 19.25 | 18.82 | 19.16 | 271,285 | +0.27(+1.41%) |
Nov 26, 2003 | 19.16 | 19.33 | 18.39 | 18.89 | 591,016 | -0.04(-0.21%) |
Nov 25, 2003 | 18.69 | 19.23 | 18.56 | 18.93 | 1,182,487 | +0.21(+1.13%) |
Nov 24, 2003 | 18.86 | 18.92 | 18.62 | 18.72 | 1,129,681 | +0.13(+0.72%) |
Nov 21, 2003 | 18.27 | 18.74 | 18.10 | 18.59 | 1,396,119 | +0.31(+1.72%) |
Nov 20, 2003 | 18.97 | 19.17 | 18.16 | 18.27 | 1,446,554 | -0.96(-4.99%) |
Nov 19, 2003 | 19.85 | 19.94 | 19.10 | 19.23 | 1,632,907 | -0.64(-3.20%) |
Nov 18, 2003 | 19.85 | 20.29 | 19.57 | 19.87 | 1,521,000 | +0.14(+0.72%) |
Nov 17, 2003 | 19.69 | 20.05 | 19.36 | 19.72 | 560,642 | -0.09(-0.48%) |
Nov 14, 2003 | 20.83 | 20.95 | 19.80 | 19.82 | 1,371,045 | -0.98(-4.72%) |
Nov 13, 2003 | 20.65 | 21.40 | 20.10 | 20.80 | 1,370,756 | -0.08(-0.38%) |
Nov 12, 2003 | 19.52 | 20.88 | 19.47 | 20.88 | 1,480,298 | +1.35(+6.92%) |
Nov 11, 2003 | 19.65 | 19.94 | 19.06 | 19.53 | 942,715 | -0.20(-1.00%) |
Nov 10, 2003 | 20.85 | 20.85 | 19.59 | 19.72 | 935,423 | -1.08(-5.18%) |
Nov 07, 2003 | 21.26 | 21.64 | 20.56 | 20.80 | 993,126 | -0.59(-2.76%) |
Nov 06, 2003 | 20.90 | 21.40 | 20.33 | 21.39 | 909,208 | +0.53(+2.56%) |
Nov 05, 2003 | 20.55 | 20.90 | 19.89 | 20.86 | 737,755 | +0.21(+1.03%) |
Nov 04, 2003 | 20.68 | 21.31 | 20.44 | 20.64 | 1,033,261 | -0.29(-1.39%) |
Nov 03, 2003 | 19.69 | 20.83 | 19.66 | 20.93 | 1,184,364 | +1.34(+6.86%) |
Oct 31, 2003 | 20.24 | 20.78 | 19.58 | 19.59 | 2,291,580 | -1.47(-6.98%) |
Oct 30, 2003 | 20.40 | 21.70 | 19.06 | 21.06 | 2,187,447 | +0.66(+3.24%) |
Oct 29, 2003 | 20.04 | 20.49 | 19.66 | 20.40 | 1,195,609 | +0.15(+0.74%) |
Oct 28, 2003 | 19.00 | 20.30 | 18.80 | 20.25 | 1,070,267 | +1.76(+9.52%) |
Oct 27, 2003 | 17.89 | 18.54 | 17.80 | 18.49 | 796,729 | +0.58(+3.25%) |
Oct 24, 2003 | 18.22 | 18.27 | 17.59 | 17.91 | 884,533 | -0.35(-1.94%) |
Oct 23, 2003 | 18.23 | 18.86 | 17.81 | 18.26 | 2,264,462 | -0.93(-4.84%) |
Oct 22, 2003 | 19.69 | 19.72 | 19.10 | 19.19 | 1,237,024 | -0.54(-2.74%) |
Oct 21, 2003 | 18.53 | 19.95 | 18.50 | 19.73 | 1,089,377 | +1.26(+6.81%) |
Oct 20, 2003 | 18.62 | 18.74 | 18.00 | 18.48 | 613,813 | -0.19(-1.01%) |
Oct 17, 2003 | 19.10 | 19.25 | 18.35 | 18.66 | 855,743 | -0.55(-2.86%) |
Oct 16, 2003 | 18.99 | 19.26 | 18.69 | 19.21 | 491,564 | +0.23(+1.20%) |
Oct 15, 2003 | 19.61 | 19.73 | 18.92 | 18.99 | 857,257 | -0.05(-0.29%) |
Oct 14, 2003 | 18.50 | 19.25 | 18.20 | 19.04 | 816,785 | +0.46(+2.45%) |
Oct 13, 2003 | 18.23 | 18.86 | 17.77 | 18.59 | 794,989 | +0.55(+3.05%) |
Oct 10, 2003 | 18.59 | 18.70 | 17.88 | 18.04 | 600,480 | -0.48(-2.59%) |
Oct 09, 2003 | 18.97 | 19.36 | 18.22 | 18.51 | 1,117,129 | +0.34(+1.86%) |
Oct 08, 2003 | 19.01 | 19.06 | 18.11 | 18.18 | 1,071,785 | -0.84(-4.42%) |
Oct 07, 2003 | 17.86 | 19.18 | 17.73 | 19.02 | 1,452,387 | +0.94(+5.22%) |
Oct 06, 2003 | 18.39 | 18.92 | 18.07 | 18.07 | 1,067,211 | -0.15(-0.82%) |
Oct 03, 2003 | 17.63 | 18.48 | 17.37 | 18.22 | 2,220,213 | +1.65(+9.96%) |
Oct 02, 2003 | 16.27 | 16.68 | 15.91 | 16.57 | 993,743 | +0.31(+1.88%) |
Oct 01, 2003 | 16.46 | 17.09 | 15.89 | 16.27 | 1,869,890 | -0.16(-0.96%) |
Sep 30, 2003 | 17.29 | 17.34 | 16.37 | 16.42 | 893,315 | -0.97(-5.56%) |
Sep 29, 2003 | 16.75 | 17.63 | 16.71 | 17.39 | 1,245,927 | +0.94(+5.68%) |
Sep 26, 2003 | 16.62 | 17.29 | 16.36 | 16.46 | 915,766 | -0.42(-2.47%) |
Sep 25, 2003 | 17.30 | 17.65 | 16.79 | 16.87 | 990,700 | -0.42(-2.45%) |
Sep 24, 2003 | 18.73 | 18.73 | 17.24 | 17.30 | 1,637,964 | -1.45(-7.71%) |
Sep 23, 2003 | 18.62 | 19.06 | 18.28 | 18.74 | 1,261,471 | +0.19(+1.02%) |
Sep 22, 2003 | 19.36 | 19.38 | 18.51 | 18.55 | 873,434 | -1.16(-5.86%) |
Sep 19, 2003 | 19.74 | 20.11 | 19.41 | 19.71 | 731,364 | -0.10(-0.52%) |
Sep 18, 2003 | 19.53 | 19.84 | 18.92 | 19.81 | 1,084,743 | -0.19(-0.94%) |
Sep 17, 2003 | 20.10 | 20.47 | 19.74 | 20.00 | 623,641 | -0.16(-0.78%) |
Sep 16, 2003 | 19.14 | 20.33 | 19.12 | 20.16 | 1,333,218 | +0.99(+5.17%) |
Sep 15, 2003 | 19.69 | 20.05 | 18.99 | 19.17 | 1,358,295 | -0.59(-2.98%) |
Sep 12, 2003 | 20.13 | 20.42 | 19.06 | 19.76 | 1,064,723 | -0.45(-2.22%) |
Sep 11, 2003 | 20.40 | 20.45 | 18.87 | 20.20 | 2,088,090 | -0.21(-1.04%) |
Sep 10, 2003 | 20.90 | 20.99 | 20.25 | 20.42 | 1,225,571 | -0.99(-4.63%) |
Sep 09, 2003 | 21.85 | 21.88 | 20.92 | 21.41 | 974,883 | -0.35(-1.59%) |
Sep 08, 2003 | 21.40 | 22.08 | 21.36 | 21.75 | 1,167,671 | +0.61(+2.90%) |
Sep 05, 2003 | 20.71 | 21.54 | 20.23 | 21.14 | 1,367,203 | +0.42(+2.05%) |
Sep 04, 2003 | 20.17 | 20.95 | 20.08 | 20.71 | 1,009,877 | +0.60(+2.97%) |
Sep 03, 2003 | 19.87 | 20.71 | 19.87 | 20.12 | 1,468,751 | +0.09(+0.47%) |
Sep 02, 2003 | 19.41 | 20.02 | 18.97 | 20.02 | 1,551,465 | +0.81(+4.21%) |
Aug 29, 2003 | 19.33 | 19.57 | 19.18 | 19.21 | 824,470 | -0.29(-1.49%) |
Aug 28, 2003 | 19.42 | 19.79 | 19.24 | 19.50 | 1,193,376 | +0.24(+1.26%) |
Aug 27, 2003 | 18.51 | 19.45 | 18.39 | 19.26 | 2,288,386 | +0.88(+4.79%) |
Aug 26, 2003 | 17.96 | 18.44 | 17.82 | 18.38 | 1,576,152 | +0.06(+0.34%) |
Aug 25, 2003 | 18.82 | 18.85 | 18.31 | 18.32 | 1,222,008 | -0.87(-4.55%) |
Aug 22, 2003 | 19.88 | 20.61 | 19.09 | 19.19 | 2,186,711 | -0.31(-1.57%) |
Aug 21, 2003 | 18.86 | 19.56 | 18.83 | 19.50 | 1,362,749 | +0.79(+4.20%) |
Aug 20, 2003 | 17.96 | 18.83 | 17.67 | 18.71 | 1,136,239 | +0.69(+3.84%) |
Aug 19, 2003 | 17.87 | 18.25 | 17.04 | 18.02 | 2,039,989 | +0.28(+1.55%) |
Aug 18, 2003 | 16.20 | 17.81 | 16.20 | 17.74 | 1,075,158 | +1.58(+9.77%) |
Aug 15, 2003 | 15.97 | 16.31 | 15.94 | 16.16 | 306,297 | +0.21(+1.33%) |
Aug 14, 2003 | 16.11 | 16.47 | 15.39 | 15.95 | 874,353 | -0.06(-0.39%) |
Aug 13, 2003 | 14.37 | 16.65 | 14.26 | 16.02 | 2,393,751 | +1.71(+11.98%) |
Aug 12, 2003 | 14.05 | 14.40 | 14.05 | 14.30 | 612,722 | +0.16(+1.11%) |
Aug 11, 2003 | 13.79 | 14.18 | 13.67 | 14.15 | 927,163 | +0.36(+2.62%) |
Aug 08, 2003 | 14.30 | 14.37 | 13.56 | 13.78 | 734,248 | -0.52(-3.63%) |
Aug 07, 2003 | 14.17 | 14.54 | 14.07 | 14.30 | 461,545 | -0.05(-0.33%) |
Aug 06, 2003 | 14.81 | 14.93 | 14.10 | 14.35 | 1,508,326 | -0.51(-3.44%) |
Aug 05, 2003 | 15.31 | 15.86 | 14.77 | 14.86 | 795,329 | -0.27(-1.77%) |
Aug 04, 2003 | 15.25 | 15.53 | 14.77 | 15.13 | 813,526 | -0.11(-0.72%) |
Aug 01, 2003 | 16.23 | 16.31 | 15.13 | 15.24 | 1,417,723 | +0.11(+0.73%) |
Jul 31, 2003 | 14.95 | 15.39 | 14.80 | 15.13 | 1,491,275 | +0.42(+2.83%) |
Jul 30, 2003 | 15.14 | 15.24 | 14.48 | 14.71 | 2,126,139 | -1.64(-10.04%) |
Jul 29, 2003 | 16.89 | 17.41 | 15.58 | 16.35 | 2,090,762 | -0.46(-2.76%) |
Jul 28, 2003 | 15.32 | 17.38 | 15.20 | 16.82 | 1,530,341 | +1.46(+9.52%) |
Jul 25, 2003 | 15.10 | 15.51 | 14.82 | 15.36 | 1,924,443 | +0.33(+2.20%) |
Jul 24, 2003 | 15.72 | 16.38 | 14.99 | 15.03 | 3,211,732 | +0.73(+5.11%) |
Jul 23, 2003 | 13.14 | 14.54 | 13.13 | 14.29 | 1,869,724 | +1.14(+8.66%) |
Jul 22, 2003 | 13.12 | 13.22 | 13.01 | 13.15 | 1,104,808 | +0.26(+2.01%) |
Jul 21, 2003 | 13.01 | 13.24 | 12.77 | 12.90 | 744,301 | -0.22(-1.68%) |
Jul 18, 2003 | 13.09 | 13.34 | 12.81 | 13.12 | 1,353,969 | +0.03(+0.24%) |
Jul 17, 2003 | 13.42 | 13.43 | 12.99 | 13.08 | 1,108,117 | -0.67(-4.86%) |
Jul 16, 2003 | 14.34 | 14.77 | 13.43 | 13.75 | 2,433,709 | -0.36(-2.56%) |
Jul 15, 2003 | 14.09 | 14.54 | 13.69 | 14.11 | 2,469,085 | +0.22(+1.58%) |
Jul 14, 2003 | 12.47 | 14.76 | 12.45 | 13.89 | 3,493,215 | +1.85(+15.33%) |
Jul 11, 2003 | 11.94 | 12.08 | 11.65 | 12.05 | 704,598 | +0.08(+0.66%) |
Jul 10, 2003 | 12.46 | 12.54 | 11.91 | 11.97 | 2,157,061 | -0.20(-1.68%) |
Jul 09, 2003 | 11.51 | 12.42 | 11.50 | 12.17 | 2,408,894 | +0.62(+5.37%) |
Jul 08, 2003 | 10.47 | 11.69 | 10.46 | 11.55 | 2,095,725 | +1.01(+9.62%) |
Jul 07, 2003 | 9.548 | 10.54 | 9.540 | 10.54 | 1,266,801 | +1.11(+11.75%) |
Jul 03, 2003 | 9.548 | 9.658 | 9.375 | 9.430 | 399,191 | -0.31(-3.15%) |
Jul 02, 2003 | 9.053 | 9.744 | 9.053 | 9.737 | 1,387,691 | +0.63(+6.90%) |
Jul 01, 2003 | 8.833 | 9.131 | 8.605 | 9.108 | 928,308 | +0.20(+2.20%) |
Jun 30, 2003 | 9.076 | 9.155 | 8.856 | 8.911 | 536,624 | -0.06(-0.61%) |
Jun 27, 2003 | 8.880 | 9.320 | 8.880 | 8.966 | 423,115 | +0.05(+0.53%) |
Jun 26, 2003 | 8.581 | 9.076 | 8.518 | 8.919 | 665,913 | +0.39(+4.61%) |
Jun 25, 2003 | 8.408 | 8.684 | 8.330 | 8.526 | 538,151 | +0.13(+1.59%) |
Jun 24, 2003 | 8.487 | 8.636 | 8.298 | 8.393 | 277,283 | -0.09(-1.11%) |
Jun 23, 2003 | 8.684 | 8.762 | 8.456 | 8.487 | 681,565 | -0.27(-3.05%) |
Jun 20, 2003 | 9.037 | 9.124 | 8.636 | 8.754 | 625,320 | -0.25(-2.79%) |
Jun 19, 2003 | 9.108 | 9.399 | 8.959 | 9.006 | 1,349,133 | -0.06(-0.69%) |
Jun 18, 2003 | 8.621 | 9.108 | 8.511 | 9.069 | 708,670 | +0.39(+4.43%) |
Jun 17, 2003 | 8.526 | 8.684 | 8.361 | 8.684 | 627,737 | +0.20(+2.31%) |
Jun 16, 2003 | 8.495 | 8.684 | 8.298 | 8.487 | 964,321 | +0.00(+0.00%) |
Jun 13, 2003 | 8.762 | 9.100 | 8.416 | 8.487 | 835,923 | -0.43(-4.77%) |
Jun 12, 2003 | 8.605 | 9.037 | 8.605 | 8.912 | 760,971 | +0.24(+2.82%) |
Jun 11, 2003 | 8.794 | 8.801 | 8.385 | 8.668 | 916,219 | -0.16(-1.78%) |
Jun 10, 2003 | 9.014 | 9.037 | 8.558 | 8.825 | 1,828,749 | -0.23(-2.52%) |
Jun 09, 2003 | 9.807 | 9.799 | 9.014 | 9.053 | 780,810 | -0.75(-7.69%) |
Jun 06, 2003 | 10.26 | 10.49 | 9.524 | 9.807 | 1,214,627 | -0.14(-1.42%) |
Jun 05, 2003 | 9.839 | 10.10 | 9.627 | 9.949 | 1,830,276 | +0.09(+0.96%) |
Jun 04, 2003 | 9.399 | 9.925 | 9.296 | 9.854 | 1,026,675 | +0.52(+5.56%) |
Jun 03, 2003 | 9.234 | 9.501 | 9.014 | 9.336 | 931,490 | +0.04(+0.42%) |
Jun 02, 2003 | 9.430 | 9.603 | 9.241 | 9.296 | 1,176,833 | -0.06(-0.59%) |
May 30, 2003 | 8.896 | 9.367 | 8.864 | 9.351 | 1,234,733 | +0.57(+6.44%) |
May 29, 2003 | 8.330 | 8.872 | 8.330 | 8.786 | 745,064 | +0.41(+4.88%) |
May 28, 2003 | 8.479 | 8.707 | 8.314 | 8.377 | 811,236 | -0.01(-0.09%) |
May 27, 2003 | 7.819 | 8.471 | 7.756 | 8.385 | 876,135 | +0.57(+7.24%) |
May 23, 2003 | 7.937 | 7.937 | 7.788 | 7.819 | 353,889 | -0.10(-1.29%) |
May 22, 2003 | 7.788 | 8.016 | 7.788 | 7.921 | 441,439 | +0.14(+1.82%) |
May 21, 2003 | 7.740 | 7.890 | 7.662 | 7.780 | 542,351 | +0.01(+0.10%) |
May 20, 2003 | 7.693 | 7.906 | 7.630 | 7.772 | 912,147 | +0.11(+1.44%) |
May 19, 2003 | 7.803 | 8.016 | 7.630 | 7.662 | 1,376,747 | -0.31(-3.94%) |
May 16, 2003 | 7.961 | 8.149 | 7.780 | 7.976 | 1,417,850 | -0.03(-0.39%) |
May 15, 2003 | 7.992 | 8.039 | 7.874 | 8.008 | 571,746 | +0.02(+0.30%) |
May 14, 2003 | 7.906 | 8.188 | 7.764 | 7.984 | 604,577 | +0.08(+0.99%) |
May 13, 2003 | 7.992 | 8.094 | 7.858 | 7.906 | 649,879 | -0.16(-1.95%) |
May 12, 2003 | 7.355 | 8.228 | 7.308 | 8.063 | 1,300,268 | +0.70(+9.50%) |
May 09, 2003 | 7.190 | 7.379 | 7.135 | 7.363 | 615,012 | +0.34(+4.81%) |
May 08, 2003 | 7.151 | 7.261 | 6.978 | 7.025 | 930,090 | -0.20(-2.72%) |
May 07, 2003 | 7.222 | 7.583 | 7.096 | 7.222 | 1,466,460 | +0.03(+0.44%) |
May 06, 2003 | 6.821 | 7.387 | 6.735 | 7.190 | 1,427,394 | +0.46(+6.77%) |
May 05, 2003 | 6.719 | 6.986 | 6.570 | 6.735 | 1,440,119 | +0.06(+0.82%) |
May 02, 2003 | 6.554 | 6.837 | 6.530 | 6.680 | 994,225 | +0.09(+1.31%) |