Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 14.50 | 14.72 | 14.39 | 14.63 | 130,200 | +0.11(+0.76%) |
Apr 29, 2004 | 14.70 | 14.94 | 14.40 | 14.52 | 235,800 | -0.20(-1.36%) |
Apr 28, 2004 | 14.81 | 14.94 | 14.58 | 14.72 | 279,900 | -0.45(-2.97%) |
Apr 27, 2004 | 15.20 | 15.36 | 15.17 | 15.17 | 182,400 | -0.03(-0.20%) |
Apr 26, 2004 | 15.16 | 15.42 | 15.16 | 15.20 | 230,100 | +0.08(+0.55%) |
Apr 23, 2004 | 15.00 | 15.18 | 14.88 | 15.12 | 222,000 | +0.13(+0.87%) |
Apr 22, 2004 | 14.50 | 14.99 | 14.50 | 14.99 | 207,300 | +0.47(+3.26%) |
Apr 21, 2004 | 14.67 | 14.70 | 14.47 | 14.51 | 213,300 | -0.21(-1.45%) |
Apr 20, 2004 | 14.95 | 15.00 | 14.72 | 14.73 | 137,700 | -0.26(-1.71%) |
Apr 19, 2004 | 14.95 | 15.02 | 14.91 | 14.98 | 130,200 | +0.02(+0.11%) |
Apr 16, 2004 | 14.96 | 15.07 | 14.95 | 14.97 | 162,300 | +0.00(+0.02%) |
Apr 15, 2004 | 15.08 | 15.12 | 14.92 | 14.96 | 271,200 | -0.13(-0.86%) |
Apr 14, 2004 | 15.37 | 15.37 | 14.98 | 15.09 | 227,700 | -0.41(-2.62%) |
Apr 13, 2004 | 15.43 | 15.71 | 15.43 | 15.50 | 339,000 | -0.02(-0.11%) |
Apr 12, 2004 | 15.37 | 15.58 | 15.34 | 15.52 | 142,500 | +0.18(+1.20%) |
Apr 08, 2004 | 15.34 | 15.38 | 15.25 | 15.33 | 186,900 | -0.11(-0.73%) |
Apr 07, 2004 | 15.33 | 15.52 | 15.22 | 15.45 | 86,400 | +0.06(+0.41%) |
Apr 06, 2004 | 15.43 | 15.52 | 15.27 | 15.38 | 139,800 | -0.05(-0.32%) |
Apr 05, 2004 | 15.13 | 15.49 | 15.11 | 15.43 | 263,100 | +0.25(+1.67%) |
Apr 02, 2004 | 14.97 | 15.21 | 14.95 | 15.18 | 252,000 | +0.21(+1.43%) |
Apr 01, 2004 | 14.90 | 15.12 | 14.90 | 14.97 | 207,600 | +0.02(+0.13%) |
Mar 31, 2004 | 15.04 | 15.10 | 14.93 | 14.95 | 190,200 | -0.10(-0.69%) |
Mar 30, 2004 | 14.61 | 15.13 | 14.61 | 15.05 | 244,800 | +0.43(+2.92%) |
Mar 29, 2004 | 14.49 | 14.64 | 14.49 | 14.62 | 158,100 | +0.20(+1.41%) |
Mar 26, 2004 | 14.39 | 14.51 | 14.37 | 14.42 | 235,800 | +0.10(+0.68%) |
Mar 25, 2004 | 14.30 | 14.33 | 14.11 | 14.32 | 352,800 | +0.07(+0.47%) |
Mar 24, 2004 | 14.55 | 14.58 | 14.24 | 14.26 | 257,400 | -0.28(-1.93%) |
Mar 23, 2004 | 14.52 | 14.58 | 14.44 | 14.54 | 276,900 | +0.00(+0.02%) |
Mar 22, 2004 | 14.54 | 14.60 | 14.43 | 14.53 | 339,900 | -0.09(-0.59%) |
Mar 19, 2004 | 14.80 | 14.87 | 14.62 | 14.62 | 231,900 | -0.15(-0.99%) |
Mar 18, 2004 | 14.97 | 14.99 | 14.69 | 14.77 | 200,100 | -0.18(-1.20%) |
Mar 17, 2004 | 14.85 | 15.06 | 14.73 | 14.95 | 216,600 | +0.08(+0.54%) |
Mar 16, 2004 | 14.90 | 15.11 | 14.76 | 14.87 | 175,500 | -0.03(-0.22%) |
Mar 15, 2004 | 15.01 | 15.01 | 14.79 | 14.90 | 184,500 | -0.13(-0.86%) |
Mar 12, 2004 | 14.88 | 15.05 | 14.64 | 15.03 | 151,200 | +0.16(+1.10%) |
Mar 11, 2004 | 14.78 | 14.93 | 14.60 | 14.87 | 324,300 | +0.05(+0.36%) |
Mar 10, 2004 | 15.38 | 15.38 | 14.79 | 14.81 | 362,700 | -0.56(-3.66%) |
Mar 09, 2004 | 15.49 | 15.61 | 15.35 | 15.38 | 166,200 | -0.11(-0.71%) |
Mar 08, 2004 | 15.62 | 15.64 | 15.45 | 15.49 | 212,400 | -0.13(-0.85%) |
Mar 05, 2004 | 15.33 | 15.64 | 15.17 | 15.62 | 421,500 | +0.22(+1.43%) |
Mar 04, 2004 | 15.65 | 15.65 | 15.38 | 15.40 | 188,100 | -0.17(-1.07%) |
Mar 03, 2004 | 15.64 | 15.64 | 15.44 | 15.57 | 152,400 | -0.11(-0.72%) |
Mar 02, 2004 | 15.60 | 16.00 | 15.60 | 15.68 | 489,300 | +0.10(+0.66%) |
Mar 01, 2004 | 15.39 | 15.58 | 15.38 | 15.58 | 275,700 | +0.29(+1.92%) |
Feb 27, 2004 | 15.19 | 15.33 | 15.17 | 15.28 | 184,800 | +0.12(+0.77%) |
Feb 26, 2004 | 15.12 | 15.20 | 14.98 | 15.17 | 330,600 | +0.09(+0.60%) |
Feb 25, 2004 | 15.23 | 15.23 | 15.06 | 15.08 | 447,600 | -0.13(-0.88%) |
Feb 24, 2004 | 15.03 | 15.28 | 14.96 | 15.21 | 139,500 | +0.19(+1.24%) |
Feb 23, 2004 | 15.00 | 15.05 | 14.91 | 15.02 | 162,000 | +0.04(+0.24%) |
Feb 20, 2004 | 15.15 | 15.15 | 14.95 | 14.99 | 220,200 | -0.20(-1.29%) |
Feb 19, 2004 | 15.35 | 15.35 | 15.16 | 15.18 | 310,200 | -0.20(-1.28%) |
Feb 18, 2004 | 15.60 | 15.60 | 15.38 | 15.38 | 189,600 | -0.16(-1.05%) |
Feb 17, 2004 | 15.60 | 15.65 | 15.52 | 15.54 | 136,500 | +0.19(+1.22%) |
Feb 13, 2004 | 15.53 | 15.60 | 15.32 | 15.36 | 105,000 | -0.06(-0.41%) |
Feb 12, 2004 | 15.50 | 15.56 | 15.35 | 15.42 | 127,500 | -0.07(-0.47%) |
Feb 11, 2004 | 15.35 | 15.50 | 15.19 | 15.49 | 1,074,000 | +0.14(+0.93%) |
Feb 10, 2004 | 15.12 | 15.35 | 15.12 | 15.35 | 245,700 | +0.31(+2.06%) |
Feb 09, 2004 | 15.01 | 15.04 | 14.96 | 15.04 | 96,600 | +0.11(+0.74%) |
Feb 06, 2004 | 14.86 | 14.95 | 14.86 | 14.93 | 106,200 | +0.14(+0.97%) |
Feb 05, 2004 | 14.90 | 14.97 | 14.78 | 14.79 | 155,400 | -0.07(-0.49%) |
Feb 04, 2004 | 14.89 | 14.89 | 14.71 | 14.86 | 127,500 | -0.07(-0.49%) |
Feb 03, 2004 | 14.88 | 15.11 | 14.88 | 14.93 | 498,600 | +0.04(+0.27%) |
Feb 02, 2004 | 14.59 | 15.01 | 14.47 | 14.89 | 188,100 | +0.27(+1.82%) |
Jan 30, 2004 | 14.60 | 14.64 | 14.45 | 14.63 | 250,500 | +0.03(+0.18%) |
Jan 29, 2004 | 15.22 | 15.22 | 14.43 | 14.60 | 569,400 | -0.60(-3.95%) |
Jan 28, 2004 | 15.41 | 15.50 | 15.18 | 15.20 | 310,500 | -0.39(-2.52%) |
Jan 27, 2004 | 15.75 | 15.88 | 15.53 | 15.59 | 316,500 | -0.11(-0.72%) |
Jan 26, 2004 | 15.90 | 15.90 | 15.65 | 15.71 | 345,000 | -0.10(-0.61%) |
Jan 23, 2004 | 15.94 | 15.98 | 15.67 | 15.80 | 209,700 | -0.18(-1.15%) |
Jan 22, 2004 | 16.23 | 16.23 | 15.90 | 15.99 | 346,500 | -0.17(-1.03%) |
Jan 21, 2004 | 15.97 | 16.17 | 15.82 | 16.15 | 567,900 | +0.10(+0.60%) |
Jan 20, 2004 | 15.52 | 16.15 | 15.50 | 16.06 | 305,100 | +0.80(+5.27%) |
Jan 16, 2004 | 15.30 | 15.30 | 15.12 | 15.25 | 162,600 | -0.22(-1.40%) |
Jan 15, 2004 | 15.76 | 15.76 | 15.40 | 15.47 | 117,900 | -0.29(-1.86%) |
Jan 14, 2004 | 15.71 | 15.86 | 15.60 | 15.76 | 212,700 | +0.02(+0.11%) |
Jan 13, 2004 | 15.83 | 15.90 | 15.70 | 15.75 | 216,000 | -0.00(-0.02%) |
Jan 12, 2004 | 15.35 | 15.75 | 15.33 | 15.75 | 429,600 | +0.19(+1.22%) |
Jan 09, 2004 | 15.37 | 15.69 | 15.33 | 15.56 | 137,100 | +0.14(+0.93%) |
Jan 08, 2004 | 15.39 | 15.50 | 15.32 | 15.42 | 121,500 | -0.05(-0.34%) |
Jan 07, 2004 | 15.59 | 15.70 | 15.35 | 15.47 | 149,100 | -0.18(-1.17%) |
Jan 06, 2004 | 15.53 | 15.66 | 15.53 | 15.65 | 184,800 | +0.17(+1.08%) |
Jan 05, 2004 | 15.12 | 15.60 | 15.12 | 15.49 | 285,900 | +0.41(+2.72%) |
Jan 02, 2004 | 14.89 | 15.20 | 14.88 | 15.08 | 237,000 | +0.27(+1.82%) |
Dec 31, 2003 | 14.79 | 14.92 | 14.75 | 14.81 | 229,500 | -0.01(-0.07%) |
Dec 30, 2003 | 14.77 | 14.87 | 14.72 | 14.82 | 376,500 | +0.04(+0.29%) |
Dec 29, 2003 | 14.41 | 14.80 | 14.41 | 14.77 | 410,400 | +0.40(+2.81%) |
Dec 26, 2003 | 14.46 | 14.47 | 14.30 | 14.37 | 104,100 | -0.07(-0.46%) |
Dec 24, 2003 | 14.52 | 14.59 | 14.40 | 14.44 | 159,300 | -0.03(-0.21%) |
Dec 23, 2003 | 14.58 | 14.58 | 14.46 | 14.47 | 259,200 | -0.03(-0.21%) |
Dec 22, 2003 | 14.44 | 14.55 | 14.43 | 14.50 | 169,500 | +0.05(+0.37%) |
Dec 19, 2003 | 14.37 | 14.45 | 14.25 | 14.44 | 241,500 | +0.11(+0.74%) |
Dec 18, 2003 | 14.15 | 14.39 | 14.13 | 14.34 | 274,200 | +0.28(+2.02%) |
Dec 17, 2003 | 13.91 | 14.09 | 13.80 | 14.05 | 166,200 | +0.15(+1.05%) |
Dec 16, 2003 | 13.77 | 13.92 | 13.74 | 13.91 | 145,500 | +0.16(+1.14%) |
Dec 15, 2003 | 13.79 | 13.82 | 13.61 | 13.75 | 223,200 | -0.04(-0.29%) |
Dec 12, 2003 | 13.68 | 13.81 | 13.65 | 13.79 | 120,600 | +0.13(+0.95%) |
Dec 11, 2003 | 13.57 | 13.66 | 13.50 | 13.66 | 237,300 | -0.07(-0.53%) |
Dec 10, 2003 | 13.89 | 13.89 | 13.62 | 13.73 | 140,100 | -0.17(-1.22%) |
Dec 09, 2003 | 13.84 | 14.00 | 13.73 | 13.90 | 238,500 | +0.04(+0.26%) |
Dec 08, 2003 | 13.60 | 13.90 | 13.60 | 13.87 | 334,800 | +0.33(+2.41%) |
Dec 05, 2003 | 13.57 | 13.57 | 13.50 | 13.54 | 120,600 | +0.10(+0.74%) |
Dec 04, 2003 | 13.57 | 13.57 | 13.42 | 13.44 | 259,200 | -0.14(-1.05%) |
Dec 03, 2003 | 13.45 | 13.58 | 13.45 | 13.58 | 197,100 | +0.20(+1.47%) |
Dec 02, 2003 | 13.43 | 13.43 | 13.35 | 13.39 | 230,400 | -0.00(-0.02%) |
Dec 01, 2003 | 13.30 | 13.33 | 13.25 | 13.39 | 400,200 | +0.06(+0.45%) |
Nov 28, 2003 | 13.26 | 13.33 | 13.25 | 13.33 | 141,600 | +0.15(+1.16%) |
Nov 26, 2003 | 13.28 | 13.28 | 13.11 | 13.18 | 250,500 | +0.07(+0.56%) |
Nov 25, 2003 | 13.08 | 13.16 | 13.06 | 13.10 | 143,400 | +0.05(+0.38%) |
Nov 24, 2003 | 13.17 | 13.17 | 12.95 | 13.05 | 281,700 | -0.08(-0.58%) |
Nov 21, 2003 | 13.34 | 13.34 | 13.15 | 13.13 | 217,500 | -0.21(-1.55%) |
Nov 20, 2003 | 13.35 | 13.40 | 13.31 | 13.34 | 297,900 | +0.04(+0.30%) |
Nov 19, 2003 | 13.35 | 13.45 | 13.28 | 13.30 | 319,500 | +0.03(+0.25%) |
Nov 18, 2003 | 13.23 | 13.34 | 13.18 | 13.26 | 152,700 | +0.08(+0.61%) |
Nov 17, 2003 | 13.29 | 13.29 | 13.18 | 13.18 | 183,000 | -0.11(-0.85%) |
Nov 14, 2003 | 13.40 | 13.45 | 13.27 | 13.30 | 169,500 | -0.08(-0.62%) |
Nov 13, 2003 | 13.33 | 13.40 | 13.33 | 13.38 | 180,300 | +0.10(+0.73%) |
Nov 12, 2003 | 13.42 | 13.45 | 13.28 | 13.28 | 212,400 | -0.08(-0.62%) |
Nov 11, 2003 | 13.29 | 13.44 | 13.27 | 13.37 | 211,800 | +0.12(+0.88%) |
Nov 10, 2003 | 13.24 | 13.29 | 13.22 | 13.25 | 180,300 | +0.06(+0.43%) |
Nov 07, 2003 | 13.17 | 13.24 | 13.12 | 13.19 | 210,900 | +0.08(+0.58%) |
Nov 06, 2003 | 13.18 | 13.18 | 13.04 | 13.12 | 258,600 | -0.04(-0.33%) |
Nov 05, 2003 | 13.40 | 13.40 | 13.15 | 13.16 | 241,800 | -0.14(-1.05%) |
Nov 04, 2003 | 13.40 | 13.40 | 13.40 | 13.30 | 286,290 | -0.03(-0.23%) |
Nov 03, 2003 | 13.33 | 13.33 | 13.25 | 13.33 | 440,085 | +0.07(+0.55%) |
Oct 31, 2003 | 13.18 | 13.32 | 13.18 | 13.26 | 339,900 | +0.02(+0.18%) |
Oct 30, 2003 | 13.38 | 13.41 | 13.23 | 13.23 | 308,400 | -0.07(-0.50%) |
Oct 29, 2003 | 13.42 | 13.43 | 13.25 | 13.30 | 504,300 | -0.07(-0.50%) |
Oct 28, 2003 | 13.32 | 13.45 | 13.35 | 13.37 | 512,700 | +0.05(+0.38%) |
Oct 27, 2003 | 13.37 | 13.37 | 13.25 | 13.32 | 619,200 | +0.12(+0.88%) |
Oct 24, 2003 | 13.18 | 13.30 | 13.17 | 13.20 | 558,000 | +0.11(+0.87%) |
Oct 23, 2003 | 13.34 | 13.37 | 13.08 | 13.09 | 312,000 | -0.27(-2.05%) |
Oct 22, 2003 | 13.49 | 13.49 | 13.34 | 13.36 | 319,200 | -0.05(-0.35%) |
Oct 21, 2003 | 13.44 | 13.58 | 13.33 | 13.41 | 475,200 | -0.03(-0.22%) |
Oct 20, 2003 | 13.37 | 13.44 | 13.35 | 13.44 | 1,189,500 | +0.06(+0.47%) |
Oct 17, 2003 | 13.41 | 13.43 | 13.33 | 13.37 | 143,700 | -0.03(-0.25%) |
Oct 16, 2003 | 13.35 | 13.43 | 13.35 | 13.41 | 103,500 | +0.03(+0.25%) |
Oct 15, 2003 | 13.51 | 13.52 | 13.37 | 13.37 | 191,400 | -0.17(-1.26%) |
Oct 14, 2003 | 13.25 | 13.58 | 13.25 | 13.54 | 250,500 | +0.24(+1.83%) |
Oct 13, 2003 | 13.35 | 13.38 | 13.30 | 13.30 | 60,900 | +0.04(+0.30%) |
Oct 10, 2003 | 13.02 | 13.36 | 13.02 | 13.26 | 262,500 | +0.27(+2.05%) |
Oct 09, 2003 | 13.08 | 13.08 | 12.94 | 12.99 | 157,800 | -0.08(-0.64%) |
Oct 08, 2003 | 13.09 | 13.16 | 13.03 | 13.08 | 362,700 | -0.01(-0.05%) |
Oct 07, 2003 | 12.87 | 13.12 | 12.87 | 13.08 | 714,000 | +0.22(+1.68%) |
Oct 06, 2003 | 12.76 | 12.87 | 12.71 | 12.87 | 217,200 | +0.13(+0.99%) |
Oct 03, 2003 | 12.71 | 12.72 | 12.67 | 12.74 | 145,800 | +0.03(+0.21%) |
Oct 02, 2003 | 12.78 | 12.80 | 12.71 | 12.71 | 206,100 | -0.04(-0.34%) |
Oct 01, 2003 | 12.42 | 12.76 | 12.42 | 12.76 | 432,300 | +0.35(+2.85%) |
Sep 30, 2003 | 12.42 | 12.50 | 12.27 | 12.40 | 144,300 | -0.02(-0.13%) |
Sep 29, 2003 | 12.33 | 12.43 | 12.33 | 12.42 | 118,500 | +0.02(+0.13%) |
Sep 26, 2003 | 12.45 | 12.45 | 12.37 | 12.40 | 56,100 | -0.09(-0.75%) |
Sep 25, 2003 | 12.53 | 12.53 | 12.53 | 12.50 | 108,900 | -0.11(-0.85%) |
Sep 24, 2003 | 12.35 | 12.71 | 12.35 | 12.60 | 190,200 | +0.39(+3.16%) |
Sep 23, 2003 | 12.30 | 12.33 | 12.21 | 12.22 | 255,900 | -0.08(-0.68%) |
Sep 22, 2003 | 12.26 | 12.40 | 12.26 | 12.30 | 378,300 | +0.01(+0.08%) |
Sep 19, 2003 | 12.39 | 12.43 | 12.30 | 12.29 | 247,800 | -0.03(-0.22%) |
Sep 18, 2003 | 12.50 | 12.50 | 12.25 | 12.32 | 152,700 | -0.21(-1.68%) |
Sep 17, 2003 | 12.64 | 12.66 | 12.49 | 12.53 | 128,400 | -0.02(-0.16%) |
Sep 16, 2003 | 12.63 | 12.83 | 12.57 | 12.55 | 183,600 | -0.11(-0.89%) |
Sep 15, 2003 | 12.62 | 12.66 | 12.53 | 12.66 | 94,800 | -0.01(-0.05%) |
Sep 12, 2003 | 12.72 | 12.82 | 12.64 | 12.67 | 88,500 | -0.10(-0.76%) |
Sep 11, 2003 | 12.88 | 12.88 | 12.71 | 12.76 | 134,700 | -0.12(-0.93%) |
Sep 10, 2003 | 12.68 | 12.93 | 12.68 | 12.88 | 242,700 | +0.07(+0.57%) |
Sep 09, 2003 | 12.90 | 12.90 | 12.75 | 12.81 | 191,100 | -0.06(-0.49%) |
Sep 08, 2003 | 12.81 | 12.90 | 12.70 | 12.87 | 156,000 | +0.10(+0.78%) |
Sep 05, 2003 | 12.70 | 12.85 | 12.67 | 12.77 | 284,100 | +0.09(+0.71%) |
Sep 04, 2003 | 12.50 | 12.70 | 12.44 | 12.68 | 394,800 | +0.21(+1.71%) |
Sep 03, 2003 | 12.33 | 12.49 | 12.29 | 12.47 | 135,900 | +0.18(+1.46%) |
Sep 02, 2003 | 12.08 | 12.33 | 12.01 | 12.29 | 289,800 | +0.28(+2.33%) |
Aug 29, 2003 | 11.87 | 12.01 | 11.87 | 12.01 | 36,600 | +0.12(+1.04%) |
Aug 28, 2003 | 11.92 | 11.96 | 11.85 | 11.89 | 138,900 | -0.05(-0.45%) |
Aug 27, 2003 | 11.82 | 11.95 | 11.80 | 11.94 | 141,300 | +0.04(+0.34%) |
Aug 26, 2003 | 12.00 | 12.00 | 11.78 | 11.90 | 63,300 | -0.11(-0.94%) |
Aug 25, 2003 | 12.05 | 12.08 | 12.00 | 12.01 | 52,500 | +0.01(+0.11%) |
Aug 22, 2003 | 12.03 | 12.15 | 11.93 | 12.00 | 73,500 | -0.00(-0.03%) |
Aug 21, 2003 | 11.90 | 12.06 | 11.90 | 12.00 | 185,400 | +0.08(+0.64%) |
Aug 20, 2003 | 11.82 | 11.95 | 11.79 | 11.93 | 94,200 | +0.09(+0.79%) |
Aug 19, 2003 | 11.91 | 11.91 | 11.77 | 11.83 | 60,900 | -0.07(-0.59%) |
Aug 18, 2003 | 11.91 | 12.09 | 11.85 | 11.90 | 140,400 | +0.06(+0.48%) |
Aug 15, 2003 | 11.85 | 11.85 | 11.85 | 11.85 | 3,000 | +0.00(+0.00%) |
Aug 14, 2003 | 11.76 | 11.85 | 11.69 | 11.85 | 84,300 | +0.06(+0.54%) |
Aug 13, 2003 | 11.76 | 11.85 | 11.70 | 11.78 | 211,200 | +0.02(+0.17%) |
Aug 12, 2003 | 11.68 | 11.78 | 11.67 | 11.76 | 105,000 | +0.05(+0.43%) |
Aug 11, 2003 | 11.46 | 11.72 | 11.46 | 11.71 | 127,200 | +0.27(+2.39%) |
Aug 08, 2003 | 11.40 | 11.46 | 11.40 | 11.44 | 115,800 | -0.03(-0.23%) |
Aug 07, 2003 | 11.31 | 11.47 | 11.31 | 11.47 | 75,000 | +0.16(+1.39%) |
Aug 06, 2003 | 11.32 | 11.38 | 11.19 | 11.31 | 128,100 | +0.02(+0.21%) |
Aug 05, 2003 | 11.20 | 11.31 | 11.19 | 11.29 | 92,700 | +0.12(+1.07%) |
Aug 04, 2003 | 11.21 | 11.30 | 11.17 | 11.17 | 45,300 | -0.13(-1.12%) |
Aug 01, 2003 | 11.35 | 11.39 | 11.29 | 11.29 | 92,700 | -0.02(-0.15%) |
Jul 31, 2003 | 11.37 | 11.37 | 11.10 | 11.31 | 213,000 | -0.03(-0.29%) |
Jul 30, 2003 | 11.43 | 11.43 | 11.30 | 11.34 | 196,200 | -0.14(-1.19%) |
Jul 29, 2003 | 11.55 | 11.62 | 11.48 | 11.48 | 129,000 | -0.10(-0.89%) |
Jul 28, 2003 | 11.61 | 11.61 | 11.50 | 11.58 | 67,800 | -0.02(-0.20%) |
Jul 25, 2003 | 11.39 | 11.64 | 11.38 | 11.61 | 116,700 | +0.29(+2.59%) |
Jul 24, 2003 | 11.40 | 11.45 | 11.30 | 11.31 | 56,100 | -0.08(-0.67%) |
Jul 23, 2003 | 11.22 | 11.39 | 11.20 | 11.39 | 101,700 | +0.13(+1.18%) |
Jul 22, 2003 | 11.32 | 11.33 | 11.21 | 11.26 | 79,500 | -0.12(-1.05%) |
Jul 21, 2003 | 11.22 | 11.39 | 11.22 | 11.38 | 90,600 | +0.14(+1.25%) |
Jul 18, 2003 | 11.17 | 11.26 | 11.08 | 11.24 | 68,100 | +0.02(+0.18%) |
Jul 17, 2003 | 11.21 | 11.24 | 11.12 | 11.22 | 120,600 | +0.02(+0.15%) |
Jul 16, 2003 | 11.26 | 11.31 | 11.20 | 11.20 | 308,700 | -0.05(-0.42%) |
Jul 15, 2003 | 11.22 | 11.27 | 11.16 | 11.25 | 240,600 | -0.01(-0.06%) |
Jul 14, 2003 | 11.13 | 11.31 | 11.13 | 11.25 | 74,400 | +0.13(+1.14%) |
Jul 11, 2003 | 11.12 | 11.17 | 11.07 | 11.13 | 48,300 | +0.04(+0.39%) |
Jul 10, 2003 | 11.17 | 11.17 | 11.01 | 11.08 | 120,600 | -0.11(-1.01%) |
Jul 09, 2003 | 11.22 | 11.24 | 11.12 | 11.20 | 143,400 | -0.04(-0.39%) |
Jul 08, 2003 | 11.54 | 11.54 | 11.19 | 11.24 | 150,900 | -0.30(-2.57%) |
Jul 07, 2003 | 11.67 | 11.67 | 11.52 | 11.54 | 78,300 | -0.09(-0.75%) |
Jul 03, 2003 | 11.47 | 11.63 | 11.47 | 11.62 | 102,600 | +0.19(+1.66%) |
Jul 02, 2003 | 11.56 | 11.64 | 11.39 | 11.43 | 111,600 | -0.07(-0.58%) |
Jul 01, 2003 | 11.67 | 11.67 | 11.49 | 11.50 | 54,300 | -0.14(-1.20%) |
Jun 30, 2003 | 11.49 | 11.66 | 11.49 | 11.64 | 134,100 | +0.15(+1.31%) |
Jun 27, 2003 | 11.44 | 11.50 | 11.43 | 11.49 | 56,700 | +0.11(+1.00%) |
Jun 26, 2003 | 11.54 | 11.54 | 11.37 | 11.38 | 94,200 | -0.14(-1.24%) |
Jun 25, 2003 | 11.37 | 11.57 | 11.37 | 11.52 | 171,000 | +0.20(+1.80%) |
Jun 24, 2003 | 11.33 | 11.36 | 11.23 | 11.32 | 67,500 | +0.03(+0.24%) |
Jun 23, 2003 | 11.23 | 11.32 | 11.17 | 11.29 | 100,200 | +0.11(+0.95%) |
Jun 20, 2003 | 11.43 | 11.43 | 11.18 | 11.18 | 109,500 | -0.23(-2.04%) |
Jun 19, 2003 | 11.51 | 11.51 | 11.33 | 11.42 | 234,300 | -0.13(-1.15%) |
Jun 18, 2003 | 11.56 | 11.56 | 11.48 | 11.55 | 168,600 | +0.04(+0.38%) |
Jun 17, 2003 | 11.55 | 11.59 | 11.48 | 11.51 | 128,100 | -0.06(-0.52%) |
Jun 16, 2003 | 11.47 | 11.57 | 11.40 | 11.57 | 77,700 | +0.13(+1.17%) |
Jun 13, 2003 | 11.52 | 11.58 | 11.37 | 11.43 | 100,800 | -0.15(-1.29%) |
Jun 12, 2003 | 11.60 | 11.60 | 11.55 | 11.58 | 111,600 | +0.00(+0.00%) |
Jun 11, 2003 | 11.38 | 11.58 | 11.36 | 11.58 | 140,100 | +0.24(+2.12%) |
Jun 10, 2003 | 11.19 | 11.34 | 11.14 | 11.34 | 91,200 | +0.15(+1.37%) |
Jun 09, 2003 | 11.29 | 11.29 | 11.16 | 11.19 | 116,100 | -0.06(-0.53%) |
Jun 06, 2003 | 11.32 | 11.33 | 11.25 | 11.25 | 68,700 | -0.08(-0.74%) |
Jun 05, 2003 | 11.30 | 11.38 | 11.26 | 11.33 | 63,300 | +0.08(+0.68%) |
Jun 04, 2003 | 11.30 | 11.39 | 11.26 | 11.26 | 53,100 | +0.01(+0.06%) |
Jun 03, 2003 | 11.16 | 11.29 | 11.14 | 11.25 | 57,000 | +0.06(+0.54%) |
Jun 02, 2003 | 11.21 | 11.39 | 11.19 | 11.19 | 154,800 | -0.03(-0.30%) |
May 30, 2003 | 11.14 | 11.25 | 11.14 | 11.22 | 132,600 | +0.06(+0.51%) |
May 29, 2003 | 11.05 | 11.17 | 11.03 | 11.17 | 99,900 | +0.15(+1.39%) |
May 28, 2003 | 10.94 | 11.11 | 10.93 | 11.01 | 110,100 | +0.04(+0.39%) |
May 27, 2003 | 10.91 | 10.99 | 10.86 | 10.97 | 72,000 | +0.07(+0.67%) |
May 23, 2003 | 10.92 | 10.94 | 10.84 | 10.90 | 160,200 | +0.02(+0.18%) |
May 22, 2003 | 10.92 | 10.93 | 10.83 | 10.88 | 96,600 | -0.09(-0.82%) |
May 21, 2003 | 10.97 | 10.99 | 10.88 | 10.97 | 85,800 | +0.02(+0.21%) |
May 20, 2003 | 10.90 | 10.96 | 10.84 | 10.94 | 149,400 | +0.18(+1.67%) |
May 19, 2003 | 10.86 | 10.88 | 10.73 | 10.76 | 20,400 | -0.06(-0.59%) |
May 16, 2003 | 10.77 | 10.89 | 10.77 | 10.83 | 93,900 | +0.11(+1.06%) |
May 15, 2003 | 10.78 | 10.81 | 10.70 | 10.71 | 69,900 | -0.05(-0.50%) |
May 14, 2003 | 10.70 | 10.77 | 10.68 | 10.77 | 198,000 | +0.07(+0.62%) |
May 13, 2003 | 10.66 | 10.76 | 10.60 | 10.70 | 212,100 | -0.01(-0.09%) |
May 12, 2003 | 10.65 | 10.79 | 10.64 | 10.71 | 91,200 | +0.09(+0.85%) |
May 09, 2003 | 10.52 | 10.71 | 10.47 | 10.62 | 123,600 | +0.12(+1.14%) |
May 08, 2003 | 10.53 | 10.53 | 10.46 | 10.50 | 58,500 | +0.04(+0.38%) |
May 07, 2003 | 10.50 | 10.50 | 10.44 | 10.46 | 117,900 | -0.07(-0.63%) |
May 06, 2003 | 10.38 | 10.59 | 10.38 | 10.53 | 206,100 | +0.16(+1.58%) |
May 05, 2003 | 10.29 | 10.39 | 10.28 | 10.36 | 139,500 | +0.11(+1.07%) |
May 02, 2003 | 10.20 | 10.27 | 10.20 | 10.25 | 210,300 | +0.06(+0.56%) |