Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 15.23 | 15.25 | 14.31 | 14.37 | 632,200 | -0.77(-5.09%) |
Apr 29, 2004 | 15.46 | 15.81 | 14.62 | 15.14 | 626,400 | -0.42(-2.70%) |
Apr 28, 2004 | 16.21 | 16.28 | 15.37 | 15.56 | 465,200 | -0.79(-4.83%) |
Apr 27, 2004 | 16.55 | 16.74 | 16.00 | 16.35 | 630,100 | -0.13(-0.79%) |
Apr 26, 2004 | 16.70 | 16.79 | 16.45 | 16.48 | 654,800 | -0.27(-1.61%) |
Apr 23, 2004 | 17.02 | 17.25 | 16.32 | 16.75 | 710,700 | -0.22(-1.30%) |
Apr 22, 2004 | 16.96 | 17.11 | 15.52 | 16.97 | 3,034,500 | -1.45(-7.87%) |
Apr 21, 2004 | 17.60 | 18.75 | 17.59 | 18.42 | 614,500 | +1.06(+6.11%) |
Apr 20, 2004 | 18.21 | 18.50 | 17.35 | 17.36 | 396,000 | -0.62(-3.45%) |
Apr 19, 2004 | 17.67 | 18.09 | 17.28 | 17.98 | 368,500 | +0.37(+2.10%) |
Apr 16, 2004 | 17.91 | 17.91 | 17.10 | 17.61 | 351,000 | -0.34(-1.89%) |
Apr 15, 2004 | 18.24 | 18.39 | 17.72 | 17.95 | 305,300 | -0.23(-1.27%) |
Apr 14, 2004 | 18.08 | 18.64 | 18.00 | 18.18 | 317,200 | +0.14(+0.78%) |
Apr 13, 2004 | 18.90 | 18.94 | 18.04 | 18.04 | 287,000 | -0.81(-4.30%) |
Apr 12, 2004 | 18.54 | 18.89 | 18.48 | 18.85 | 213,500 | +0.29(+1.56%) |
Apr 08, 2004 | 19.00 | 19.23 | 18.40 | 18.56 | 252,200 | -0.10(-0.54%) |
Apr 07, 2004 | 18.74 | 18.98 | 18.16 | 18.66 | 223,600 | -0.11(-0.59%) |
Apr 06, 2004 | 18.98 | 19.22 | 18.68 | 18.77 | 228,400 | -0.50(-2.59%) |
Apr 05, 2004 | 19.01 | 19.28 | 18.89 | 19.27 | 415,200 | +0.19(+1.00%) |
Apr 02, 2004 | 18.80 | 19.08 | 18.54 | 19.08 | 358,100 | +0.73(+3.98%) |
Apr 01, 2004 | 18.00 | 18.50 | 17.95 | 18.35 | 283,000 | +0.56(+3.15%) |
Mar 31, 2004 | 18.13 | 18.13 | 17.60 | 17.79 | 194,800 | -0.31(-1.71%) |
Mar 30, 2004 | 17.98 | 18.13 | 17.68 | 18.10 | 235,600 | +0.16(+0.89%) |
Mar 29, 2004 | 17.93 | 18.23 | 17.74 | 17.94 | 349,900 | +0.30(+1.70%) |
Mar 26, 2004 | 17.61 | 17.90 | 17.40 | 17.64 | 267,900 | -0.03(-0.17%) |
Mar 25, 2004 | 17.31 | 17.69 | 17.01 | 17.67 | 769,600 | +0.68(+4.00%) |
Mar 24, 2004 | 17.04 | 17.17 | 16.61 | 16.99 | 524,000 | +0.03(+0.18%) |
Mar 23, 2004 | 17.48 | 17.60 | 16.79 | 16.96 | 395,100 | -0.32(-1.85%) |
Mar 22, 2004 | 17.35 | 17.44 | 16.99 | 17.28 | 601,600 | -0.30(-1.71%) |
Mar 19, 2004 | 18.00 | 18.20 | 17.51 | 17.58 | 424,400 | -0.42(-2.33%) |
Mar 18, 2004 | 17.95 | 18.30 | 17.70 | 18.00 | 528,200 | -0.10(-0.55%) |
Mar 17, 2004 | 18.46 | 18.65 | 17.98 | 18.10 | 1,031,200 | +1.26(+7.48%) |
Mar 16, 2004 | 17.14 | 17.22 | 16.43 | 16.84 | 805,400 | +0.24(+1.45%) |
Mar 15, 2004 | 17.42 | 17.51 | 16.49 | 16.60 | 620,000 | -1.07(-6.06%) |
Mar 12, 2004 | 16.80 | 17.72 | 16.78 | 17.67 | 885,800 | +1.14(+6.90%) |
Mar 11, 2004 | 16.15 | 17.05 | 16.15 | 16.53 | 910,800 | +0.06(+0.36%) |
Mar 10, 2004 | 17.64 | 17.64 | 16.37 | 16.47 | 584,300 | -0.76(-4.41%) |
Mar 09, 2004 | 18.00 | 18.18 | 16.93 | 17.23 | 556,500 | -0.76(-4.22%) |
Mar 08, 2004 | 19.45 | 19.65 | 17.87 | 17.99 | 831,800 | -1.50(-7.70%) |
Mar 05, 2004 | 19.55 | 19.82 | 19.31 | 19.49 | 373,300 | -0.22(-1.12%) |
Mar 04, 2004 | 19.40 | 19.94 | 19.29 | 19.71 | 321,600 | +0.29(+1.49%) |
Mar 03, 2004 | 19.75 | 19.86 | 19.33 | 19.42 | 265,500 | -0.36(-1.82%) |
Mar 02, 2004 | 19.66 | 20.03 | 19.49 | 19.78 | 518,100 | +0.05(+0.25%) |
Mar 01, 2004 | 19.11 | 19.73 | 19.05 | 19.73 | 214,700 | +0.60(+3.14%) |
Feb 27, 2004 | 19.00 | 19.48 | 19.00 | 19.13 | 382,000 | +0.13(+0.68%) |
Feb 26, 2004 | 18.96 | 19.26 | 18.70 | 19.00 | 849,400 | +0.00(+0.00%) |
Feb 25, 2004 | 18.94 | 19.13 | 18.65 | 19.00 | 319,300 | +0.05(+0.26%) |
Feb 24, 2004 | 19.33 | 19.33 | 18.69 | 18.95 | 449,500 | -0.22(-1.15%) |
Feb 23, 2004 | 20.20 | 20.29 | 18.98 | 19.17 | 473,600 | -0.87(-4.34%) |
Feb 20, 2004 | 20.92 | 20.92 | 19.76 | 20.04 | 276,400 | -0.48(-2.34%) |
Feb 19, 2004 | 21.34 | 21.70 | 20.34 | 20.52 | 243,800 | -0.55(-2.61%) |
Feb 18, 2004 | 21.50 | 21.55 | 21.01 | 21.07 | 282,000 | -0.43(-2.00%) |
Feb 17, 2004 | 21.26 | 21.64 | 21.19 | 21.50 | 351,200 | +0.50(+2.38%) |
Feb 13, 2004 | 21.44 | 22.23 | 20.90 | 21.00 | 330,100 | -0.29(-1.36%) |
Feb 12, 2004 | 21.71 | 21.96 | 21.25 | 21.29 | 254,900 | -0.16(-0.75%) |
Feb 11, 2004 | 21.40 | 21.69 | 21.12 | 21.45 | 326,400 | -0.05(-0.23%) |
Feb 10, 2004 | 21.32 | 21.57 | 21.00 | 21.50 | 231,700 | +0.21(+0.99%) |
Feb 09, 2004 | 21.38 | 21.56 | 21.09 | 21.29 | 390,100 | -0.01(-0.05%) |
Feb 06, 2004 | 20.30 | 21.35 | 20.26 | 21.30 | 332,300 | +1.04(+5.13%) |
Feb 05, 2004 | 20.13 | 20.45 | 19.81 | 20.26 | 425,600 | +0.28(+1.40%) |
Feb 04, 2004 | 21.02 | 21.02 | 19.90 | 19.98 | 420,000 | -1.07(-5.08%) |
Feb 03, 2004 | 21.00 | 21.17 | 20.68 | 21.05 | 465,600 | -0.11(-0.52%) |
Feb 02, 2004 | 21.76 | 22.36 | 21.00 | 21.16 | 494,300 | -0.51(-2.35%) |
Jan 30, 2004 | 21.39 | 21.95 | 21.07 | 21.67 | 441,100 | +0.33(+1.55%) |
Jan 29, 2004 | 21.78 | 22.04 | 20.86 | 21.34 | 527,900 | -0.03(-0.14%) |
Jan 28, 2004 | 22.55 | 23.00 | 21.22 | 21.37 | 513,600 | -1.05(-4.68%) |
Jan 27, 2004 | 22.93 | 23.19 | 22.26 | 22.42 | 519,500 | -0.61(-2.65%) |
Jan 26, 2004 | 23.03 | 23.22 | 22.78 | 23.03 | 725,500 | -0.02(-0.09%) |
Jan 23, 2004 | 23.72 | 23.78 | 22.66 | 23.05 | 348,700 | -0.53(-2.25%) |
Jan 22, 2004 | 23.51 | 24.12 | 22.58 | 23.58 | 1,001,500 | +0.78(+3.42%) |
Jan 21, 2004 | 23.98 | 24.07 | 22.56 | 22.80 | 634,400 | -1.66(-6.79%) |
Jan 20, 2004 | 23.51 | 24.46 | 23.21 | 24.46 | 692,400 | +0.99(+4.22%) |
Jan 16, 2004 | 22.46 | 24.47 | 21.75 | 23.47 | 3,736,600 | +3.12(+15.33%) |
Jan 15, 2004 | 19.98 | 20.40 | 19.74 | 20.35 | 608,396 | +0.23(+1.14%) |
Jan 14, 2004 | 19.48 | 20.16 | 19.43 | 20.12 | 478,697 | +0.69(+3.55%) |
Jan 13, 2004 | 19.27 | 19.64 | 19.18 | 19.43 | 404,104 | +0.23(+1.20%) |
Jan 12, 2004 | 18.69 | 19.63 | 18.69 | 19.20 | 624,709 | +0.55(+2.95%) |
Jan 09, 2004 | 18.57 | 19.05 | 18.37 | 18.65 | 456,530 | -0.16(-0.85%) |
Jan 08, 2004 | 18.44 | 19.04 | 18.28 | 18.81 | 327,148 | +0.42(+2.28%) |
Jan 07, 2004 | 17.71 | 18.40 | 17.71 | 18.39 | 373,251 | +0.66(+3.72%) |
Jan 06, 2004 | 17.64 | 17.81 | 17.40 | 17.73 | 293,400 | +0.08(+0.45%) |
Jan 05, 2004 | 17.57 | 17.89 | 17.41 | 17.65 | 294,200 | +0.22(+1.26%) |
Jan 02, 2004 | 17.37 | 17.60 | 17.18 | 17.43 | 140,600 | +0.26(+1.51%) |
Dec 31, 2003 | 17.60 | 17.76 | 17.03 | 17.17 | 191,100 | -0.42(-2.39%) |
Dec 30, 2003 | 17.23 | 17.67 | 16.76 | 17.59 | 198,664 | +0.38(+2.21%) |
Dec 29, 2003 | 16.82 | 17.30 | 16.81 | 17.21 | 316,865 | +0.37(+2.20%) |
Dec 26, 2003 | 17.00 | 17.05 | 16.84 | 16.84 | 25,990 | -0.16(-0.94%) |
Dec 24, 2003 | 17.20 | 17.20 | 17.00 | 17.00 | 74,091 | -0.20(-1.16%) |
Dec 23, 2003 | 17.00 | 17.21 | 16.80 | 17.20 | 189,845 | +0.22(+1.30%) |
Dec 22, 2003 | 16.71 | 16.99 | 16.55 | 16.98 | 242,270 | +0.34(+2.04%) |
Dec 19, 2003 | 16.88 | 17.06 | 16.50 | 16.64 | 234,978 | -0.48(-2.80%) |
Dec 18, 2003 | 16.04 | 17.12 | 15.89 | 17.12 | 502,769 | +1.11(+6.93%) |
Dec 17, 2003 | 16.32 | 16.37 | 15.73 | 16.01 | 324,199 | -0.48(-2.91%) |
Dec 16, 2003 | 16.62 | 16.74 | 15.79 | 16.49 | 434,408 | -0.18(-1.08%) |
Dec 15, 2003 | 17.19 | 17.34 | 16.56 | 16.67 | 379,681 | -0.06(-0.36%) |
Dec 12, 2003 | 16.57 | 16.80 | 16.30 | 16.73 | 236,535 | +0.28(+1.67%) |
Dec 11, 2003 | 15.61 | 16.56 | 15.66 | 16.45 | 189,155 | +0.84(+5.41%) |
Dec 10, 2003 | 15.85 | 15.99 | 15.30 | 15.61 | 224,829 | -0.14(-0.89%) |
Dec 09, 2003 | 16.51 | 16.60 | 15.71 | 15.75 | 301,050 | -0.72(-4.37%) |
Dec 08, 2003 | 16.75 | 17.10 | 16.38 | 16.47 | 233,833 | -0.28(-1.67%) |
Dec 05, 2003 | 17.04 | 17.05 | 16.61 | 16.75 | 218,067 | -0.65(-3.74%) |
Dec 04, 2003 | 17.26 | 17.61 | 16.95 | 17.40 | 272,529 | +0.11(+0.64%) |
Dec 03, 2003 | 17.89 | 18.21 | 17.25 | 17.29 | 202,152 | -0.46(-2.59%) |
Dec 02, 2003 | 18.25 | 18.31 | 17.75 | 17.75 | 213,033 | -0.49(-2.69%) |
Dec 01, 2003 | 17.92 | 18.43 | 17.82 | 18.24 | 181,682 | +0.30(+1.67%) |
Nov 28, 2003 | 18.10 | 18.31 | 17.73 | 17.94 | 80,641 | -0.22(-1.21%) |
Nov 26, 2003 | 17.65 | 18.27 | 17.39 | 18.16 | 276,864 | +0.66(+3.77%) |
Nov 25, 2003 | 17.89 | 17.91 | 17.41 | 17.50 | 348,501 | -0.39(-2.18%) |
Nov 24, 2003 | 17.67 | 17.96 | 17.46 | 17.89 | 289,301 | +0.40(+2.29%) |
Nov 21, 2003 | 17.34 | 17.64 | 17.30 | 17.49 | 178,360 | +0.15(+0.87%) |
Nov 20, 2003 | 17.43 | 17.83 | 17.20 | 17.34 | 354,429 | -0.61(-3.40%) |
Nov 19, 2003 | 17.71 | 17.97 | 17.41 | 17.95 | 242,409 | +0.33(+1.87%) |
Nov 18, 2003 | 17.98 | 18.48 | 17.55 | 17.62 | 178,991 | -0.27(-1.51%) |
Nov 17, 2003 | 18.17 | 18.32 | 17.43 | 17.89 | 348,233 | -0.36(-1.97%) |
Nov 14, 2003 | 19.07 | 19.24 | 18.19 | 18.25 | 338,156 | -0.80(-4.20%) |
Nov 13, 2003 | 19.40 | 19.44 | 19.02 | 19.05 | 316,438 | -0.40(-2.06%) |
Nov 12, 2003 | 18.73 | 19.45 | 18.73 | 19.45 | 288,257 | +0.73(+3.90%) |
Nov 11, 2003 | 18.70 | 18.84 | 18.39 | 18.72 | 324,362 | -0.15(-0.79%) |
Nov 10, 2003 | 19.55 | 19.60 | 18.87 | 18.87 | 593,039 | -0.65(-3.33%) |
Nov 07, 2003 | 19.25 | 19.63 | 19.11 | 19.52 | 453,602 | +0.23(+1.19%) |
Nov 06, 2003 | 18.89 | 19.29 | 18.53 | 19.29 | 331,441 | +0.70(+3.77%) |
Nov 05, 2003 | 18.35 | 18.71 | 17.61 | 18.59 | 378,998 | +0.22(+1.20%) |
Nov 04, 2003 | 17.85 | 19.26 | 17.78 | 18.37 | 850,162 | +0.41(+2.28%) |
Nov 03, 2003 | 17.36 | 18.17 | 17.35 | 17.96 | 214,104 | +0.61(+3.52%) |
Oct 31, 2003 | 17.90 | 18.09 | 17.29 | 17.35 | 181,938 | -0.52(-2.91%) |
Oct 30, 2003 | 18.09 | 18.35 | 17.62 | 17.87 | 221,056 | -0.22(-1.22%) |
Oct 29, 2003 | 17.50 | 18.19 | 17.50 | 18.09 | 300,793 | +0.49(+2.78%) |
Oct 28, 2003 | 17.21 | 17.60 | 17.08 | 17.60 | 456,373 | +0.69(+4.08%) |
Oct 27, 2003 | 17.00 | 17.28 | 16.83 | 16.91 | 513,000 | +0.18(+1.08%) |
Oct 24, 2003 | 16.63 | 17.55 | 16.29 | 16.73 | 1,412,100 | +0.52(+3.21%) |
Oct 23, 2003 | 15.91 | 16.37 | 15.40 | 16.21 | 494,500 | +0.13(+0.81%) |
Oct 22, 2003 | 16.93 | 16.93 | 16.08 | 16.08 | 199,900 | -0.93(-5.47%) |
Oct 21, 2003 | 16.64 | 17.08 | 16.63 | 17.01 | 245,123 | +0.31(+1.86%) |
Oct 20, 2003 | 16.60 | 16.92 | 16.47 | 16.70 | 421,784 | +0.11(+0.66%) |
Oct 17, 2003 | 17.58 | 17.58 | 16.56 | 16.59 | 244,154 | -0.90(-5.15%) |
Oct 16, 2003 | 17.53 | 17.78 | 17.46 | 17.49 | 83,427 | -0.04(-0.23%) |
Oct 15, 2003 | 17.95 | 17.99 | 17.50 | 17.53 | 150,569 | -0.28(-1.57%) |
Oct 14, 2003 | 17.76 | 18.10 | 17.68 | 17.81 | 167,255 | +0.01(+0.06%) |
Oct 13, 2003 | 17.49 | 18.13 | 17.49 | 17.80 | 112,912 | +0.38(+2.18%) |
Oct 10, 2003 | 17.51 | 17.71 | 17.06 | 17.42 | 226,344 | -0.08(-0.46%) |
Oct 09, 2003 | 17.57 | 18.20 | 17.22 | 17.50 | 384,161 | +0.25(+1.45%) |
Oct 08, 2003 | 17.46 | 17.50 | 17.21 | 17.25 | 250,864 | -0.23(-1.32%) |
Oct 07, 2003 | 17.31 | 17.50 | 17.00 | 17.48 | 386,152 | +0.14(+0.81%) |
Oct 06, 2003 | 17.23 | 17.47 | 17.16 | 17.34 | 197,393 | +0.18(+1.05%) |
Oct 03, 2003 | 16.31 | 17.46 | 16.31 | 17.16 | 712,873 | +1.12(+6.98%) |
Oct 02, 2003 | 16.06 | 16.55 | 15.97 | 16.04 | 499,311 | +0.08(+0.50%) |
Oct 01, 2003 | 15.59 | 16.03 | 15.57 | 15.96 | 243,560 | +0.42(+2.70%) |
Sep 30, 2003 | 15.89 | 16.03 | 15.54 | 15.54 | 386,508 | -0.37(-2.33%) |
Sep 29, 2003 | 15.51 | 16.19 | 15.49 | 15.91 | 595,038 | +0.53(+3.45%) |
Sep 26, 2003 | 15.72 | 16.33 | 15.37 | 15.38 | 987,245 | -0.32(-2.04%) |
Sep 25, 2003 | 16.10 | 16.20 | 15.63 | 15.70 | 484,598 | -0.37(-2.30%) |
Sep 24, 2003 | 17.10 | 17.11 | 16.01 | 16.07 | 559,662 | -1.03(-6.02%) |
Sep 23, 2003 | 17.14 | 17.40 | 17.07 | 17.10 | 440,006 | +0.01(+0.06%) |
Sep 22, 2003 | 17.58 | 17.69 | 17.09 | 17.09 | 453,017 | -0.62(-3.50%) |
Sep 19, 2003 | 17.78 | 18.00 | 17.57 | 17.71 | 590,785 | -0.37(-2.05%) |
Sep 18, 2003 | 18.26 | 18.45 | 17.87 | 18.08 | 395,351 | -0.23(-1.26%) |
Sep 17, 2003 | 18.00 | 18.32 | 17.88 | 18.31 | 257,696 | +0.26(+1.44%) |
Sep 16, 2003 | 17.43 | 18.11 | 17.43 | 18.05 | 250,180 | +0.53(+3.03%) |
Sep 15, 2003 | 17.58 | 17.62 | 17.23 | 17.52 | 314,800 | -0.05(-0.28%) |
Sep 12, 2003 | 17.14 | 17.57 | 16.79 | 17.57 | 278,800 | +0.32(+1.86%) |
Sep 11, 2003 | 17.31 | 17.38 | 17.04 | 17.25 | 260,200 | +0.01(+0.06%) |
Sep 10, 2003 | 17.66 | 17.75 | 17.17 | 17.24 | 465,600 | -0.51(-2.87%) |
Sep 09, 2003 | 17.87 | 17.87 | 17.37 | 17.75 | 393,300 | -0.09(-0.50%) |
Sep 08, 2003 | 17.53 | 18.20 | 17.43 | 17.84 | 599,500 | +0.39(+2.23%) |
Sep 05, 2003 | 17.26 | 17.97 | 17.15 | 17.45 | 509,900 | +0.12(+0.69%) |
Sep 04, 2003 | 16.67 | 17.37 | 16.63 | 17.33 | 293,300 | +0.60(+3.59%) |
Sep 03, 2003 | 16.58 | 16.94 | 16.47 | 16.73 | 454,300 | +0.25(+1.52%) |
Sep 02, 2003 | 16.60 | 16.64 | 16.15 | 16.48 | 203,400 | -0.03(-0.18%) |
Aug 29, 2003 | 16.16 | 16.70 | 15.97 | 16.51 | 198,000 | +0.34(+2.10%) |
Aug 28, 2003 | 16.24 | 16.84 | 15.83 | 16.17 | 313,200 | -0.01(-0.06%) |
Aug 27, 2003 | 15.74 | 16.30 | 15.66 | 16.18 | 166,500 | +0.53(+3.39%) |
Aug 26, 2003 | 15.85 | 15.85 | 15.34 | 15.65 | 323,900 | -0.22(-1.39%) |
Aug 25, 2003 | 16.09 | 16.20 | 15.55 | 15.87 | 212,500 | -0.33(-2.04%) |
Aug 22, 2003 | 16.40 | 16.52 | 16.09 | 16.20 | 558,200 | +0.04(+0.25%) |
Aug 21, 2003 | 15.62 | 16.18 | 15.54 | 16.16 | 211,600 | +0.63(+4.06%) |
Aug 20, 2003 | 15.55 | 15.60 | 15.40 | 15.53 | 656,300 | -0.17(-1.08%) |
Aug 19, 2003 | 14.44 | 15.76 | 14.41 | 15.70 | 1,002,000 | +1.20(+8.28%) |
Aug 18, 2003 | 13.93 | 14.61 | 13.93 | 14.50 | 289,400 | +0.59(+4.24%) |
Aug 15, 2003 | 14.13 | 14.36 | 13.91 | 13.91 | 57,800 | -0.25(-1.77%) |
Aug 14, 2003 | 13.82 | 14.22 | 13.81 | 14.16 | 183,300 | +0.35(+2.53%) |
Aug 13, 2003 | 14.13 | 14.13 | 13.74 | 13.81 | 164,900 | -0.22(-1.57%) |
Aug 12, 2003 | 13.42 | 14.05 | 13.42 | 14.03 | 116,800 | +0.66(+4.94%) |
Aug 11, 2003 | 13.26 | 13.59 | 13.21 | 13.37 | 146,400 | +0.16(+1.21%) |
Aug 08, 2003 | 13.35 | 13.57 | 13.20 | 13.21 | 240,800 | -0.08(-0.60%) |
Aug 07, 2003 | 13.44 | 13.59 | 13.23 | 13.29 | 182,900 | -0.10(-0.75%) |
Aug 06, 2003 | 13.56 | 13.65 | 13.35 | 13.39 | 176,200 | -0.24(-1.76%) |
Aug 05, 2003 | 14.09 | 14.24 | 13.59 | 13.63 | 243,000 | -0.40(-2.85%) |
Aug 04, 2003 | 14.12 | 14.24 | 13.78 | 14.03 | 284,800 | -0.12(-0.85%) |
Aug 01, 2003 | 14.30 | 14.75 | 14.14 | 14.15 | 224,000 | -0.28(-1.94%) |
Jul 31, 2003 | 14.39 | 14.75 | 14.29 | 14.43 | 254,200 | +0.20(+1.41%) |
Jul 30, 2003 | 14.13 | 14.35 | 13.94 | 14.23 | 261,800 | +0.11(+0.78%) |
Jul 29, 2003 | 14.31 | 14.56 | 13.98 | 14.12 | 553,400 | -0.20(-1.40%) |
Jul 28, 2003 | 13.66 | 14.49 | 13.62 | 14.32 | 538,400 | +0.79(+5.84%) |
Jul 25, 2003 | 13.03 | 13.66 | 12.89 | 13.53 | 411,200 | +0.62(+4.80%) |
Jul 24, 2003 | 13.20 | 13.70 | 12.79 | 12.91 | 1,218,100 | +0.95(+7.94%) |
Jul 23, 2003 | 11.97 | 12.12 | 11.77 | 11.96 | 178,100 | +0.01(+0.08%) |
Jul 22, 2003 | 12.21 | 12.24 | 11.94 | 11.95 | 203,200 | -0.15(-1.24%) |
Jul 21, 2003 | 12.61 | 12.90 | 11.65 | 12.10 | 548,800 | +0.35(+2.98%) |
Jul 18, 2003 | 11.62 | 11.97 | 11.61 | 11.75 | 275,800 | +0.14(+1.21%) |
Jul 17, 2003 | 11.97 | 12.01 | 11.50 | 11.61 | 344,300 | -0.64(-5.22%) |
Jul 16, 2003 | 12.45 | 12.62 | 12.16 | 12.25 | 146,000 | -0.27(-2.16%) |
Jul 15, 2003 | 12.94 | 13.25 | 12.15 | 12.52 | 457,400 | -0.36(-2.80%) |
Jul 14, 2003 | 13.15 | 13.45 | 12.84 | 12.88 | 295,600 | -0.11(-0.85%) |
Jul 11, 2003 | 12.40 | 13.00 | 12.40 | 12.99 | 248,890 | +0.58(+4.67%) |
Jul 10, 2003 | 12.89 | 13.02 | 12.36 | 12.41 | 160,000 | -0.56(-4.32%) |
Jul 09, 2003 | 12.94 | 13.20 | 12.77 | 12.97 | 358,600 | +0.00(+0.00%) |
Jul 08, 2003 | 12.68 | 13.12 | 12.48 | 12.97 | 638,700 | +0.27(+2.13%) |
Jul 07, 2003 | 12.30 | 12.74 | 12.24 | 12.70 | 189,400 | +0.44(+3.59%) |
Jul 03, 2003 | 12.49 | 12.62 | 12.26 | 12.26 | 163,200 | -0.28(-2.23%) |
Jul 02, 2003 | 11.62 | 12.54 | 11.71 | 12.54 | 540,867 | +0.93(+8.01%) |
Jul 01, 2003 | 11.48 | 11.67 | 11.18 | 11.61 | 238,700 | +0.12(+1.04%) |
Jun 30, 2003 | 11.56 | 11.76 | 11.32 | 11.49 | 364,723 | -0.03(-0.26%) |
Jun 27, 2003 | 11.60 | 11.61 | 11.34 | 11.52 | 258,800 | -0.08(-0.69%) |
Jun 26, 2003 | 11.37 | 11.67 | 11.32 | 11.60 | 167,600 | +0.33(+2.93%) |
Jun 25, 2003 | 11.07 | 11.54 | 11.04 | 11.27 | 222,600 | +0.25(+2.27%) |
Jun 24, 2003 | 11.60 | 11.65 | 10.52 | 11.02 | 872,200 | -0.67(-5.73%) |
Jun 23, 2003 | 12.50 | 12.50 | 11.57 | 11.69 | 432,400 | -0.74(-5.95%) |
Jun 20, 2003 | 12.70 | 12.71 | 12.26 | 12.43 | 194,600 | -0.04(-0.32%) |
Jun 19, 2003 | 12.55 | 12.85 | 12.44 | 12.47 | 287,800 | -0.09(-0.72%) |
Jun 18, 2003 | 12.23 | 12.60 | 12.15 | 12.56 | 598,100 | +0.31(+2.53%) |
Jun 17, 2003 | 12.86 | 12.86 | 11.81 | 12.25 | 439,100 | -0.05(-0.41%) |
Jun 16, 2003 | 12.00 | 12.30 | 11.44 | 12.30 | 537,900 | +0.27(+2.24%) |
Jun 13, 2003 | 12.70 | 12.70 | 12.01 | 12.03 | 253,700 | -0.63(-4.98%) |
Jun 12, 2003 | 12.60 | 13.00 | 12.55 | 12.66 | 495,200 | +0.07(+0.56%) |
Jun 11, 2003 | 12.39 | 12.61 | 12.20 | 12.59 | 269,300 | +0.14(+1.12%) |
Jun 10, 2003 | 12.29 | 12.62 | 12.28 | 12.45 | 356,700 | +0.24(+1.97%) |
Jun 09, 2003 | 12.80 | 12.81 | 12.05 | 12.21 | 363,153 | -0.59(-4.61%) |
Jun 06, 2003 | 13.14 | 13.48 | 12.75 | 12.80 | 227,700 | -0.23(-1.77%) |
Jun 05, 2003 | 13.45 | 13.45 | 12.60 | 13.03 | 477,000 | -0.42(-3.12%) |
Jun 04, 2003 | 12.38 | 13.45 | 12.38 | 13.45 | 608,600 | +1.13(+9.17%) |
Jun 03, 2003 | 12.32 | 12.47 | 12.24 | 12.32 | 211,000 | -0.06(-0.48%) |
Jun 02, 2003 | 12.01 | 12.43 | 11.95 | 12.38 | 351,200 | +0.38(+3.17%) |
May 30, 2003 | 11.79 | 12.00 | 11.79 | 12.00 | 114,300 | +0.21(+1.78%) |
May 29, 2003 | 11.83 | 11.99 | 11.57 | 11.79 | 273,300 | -0.04(-0.34%) |
May 28, 2003 | 11.55 | 11.90 | 11.55 | 11.83 | 215,200 | +0.30(+2.60%) |
May 27, 2003 | 10.82 | 11.62 | 10.69 | 11.53 | 273,900 | +0.70(+6.46%) |
May 23, 2003 | 10.84 | 10.86 | 10.69 | 10.83 | 128,900 | -0.01(-0.09%) |
May 22, 2003 | 10.55 | 10.86 | 10.49 | 10.84 | 204,700 | +0.29(+2.75%) |
May 21, 2003 | 10.60 | 10.69 | 10.26 | 10.55 | 267,200 | -0.05(-0.47%) |
May 20, 2003 | 10.82 | 10.90 | 10.46 | 10.60 | 217,200 | -0.22(-2.03%) |
May 19, 2003 | 11.02 | 11.04 | 10.82 | 10.82 | 497,000 | -0.34(-3.05%) |
May 16, 2003 | 11.16 | 11.33 | 10.86 | 11.16 | 243,400 | -0.17(-1.50%) |
May 15, 2003 | 11.46 | 11.47 | 11.18 | 11.33 | 769,300 | -0.30(-2.58%) |
May 14, 2003 | 11.28 | 11.69 | 11.19 | 11.63 | 968,700 | +0.43(+3.84%) |
May 13, 2003 | 11.22 | 11.49 | 11.09 | 11.20 | 201,700 | -0.07(-0.62%) |
May 12, 2003 | 11.05 | 11.28 | 10.95 | 11.27 | 277,100 | +0.20(+1.81%) |
May 09, 2003 | 10.96 | 11.16 | 10.96 | 11.07 | 114,500 | +0.04(+0.37%) |
May 08, 2003 | 11.00 | 11.04 | 10.79 | 11.03 | 282,900 | -0.01(-0.10%) |
May 07, 2003 | 11.09 | 11.24 | 10.86 | 11.04 | 419,600 | -0.09(-0.81%) |
May 06, 2003 | 10.69 | 11.19 | 10.63 | 11.13 | 407,600 | +0.52(+4.90%) |
May 05, 2003 | 10.83 | 10.88 | 10.50 | 10.61 | 378,600 | -0.21(-1.94%) |
May 02, 2003 | 10.20 | 10.84 | 10.20 | 10.82 | 234,200 | +0.56(+5.46%) |