Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 15.90 | 15.90 | 15.72 | 15.80 | 644,000 | -0.06(-0.38%) |
May 27, 2004 | 15.62 | 15.91 | 15.59 | 15.86 | 759,900 | +0.30(+1.93%) |
May 26, 2004 | 15.56 | 15.64 | 15.41 | 15.56 | 645,000 | -0.06(-0.42%) |
May 25, 2004 | 15.38 | 15.64 | 15.30 | 15.62 | 818,100 | +0.17(+1.10%) |
May 24, 2004 | 15.25 | 15.50 | 15.24 | 15.46 | 760,300 | +0.21(+1.34%) |
May 21, 2004 | 15.34 | 15.37 | 15.15 | 15.25 | 799,400 | -0.12(-0.75%) |
May 20, 2004 | 15.41 | 15.51 | 15.27 | 15.37 | 607,200 | -0.04(-0.29%) |
May 19, 2004 | 15.41 | 15.67 | 15.35 | 15.41 | 1,039,400 | +0.00(+0.00%) |
May 18, 2004 | 15.44 | 15.55 | 15.24 | 15.41 | 880,900 | -0.04(-0.29%) |
May 17, 2004 | 15.35 | 15.60 | 15.28 | 15.46 | 1,295,900 | -0.06(-0.39%) |
May 14, 2004 | 15.57 | 15.63 | 15.46 | 15.52 | 1,259,000 | -0.12(-0.74%) |
May 13, 2004 | 15.45 | 15.70 | 15.43 | 15.63 | 857,900 | +0.12(+0.81%) |
May 12, 2004 | 15.46 | 15.56 | 15.07 | 15.51 | 1,269,300 | +0.04(+0.26%) |
May 11, 2004 | 15.10 | 15.46 | 15.10 | 15.46 | 1,047,300 | +0.37(+2.42%) |
May 10, 2004 | 15.03 | 15.30 | 14.95 | 15.10 | 1,177,100 | -0.05(-0.36%) |
May 07, 2004 | 15.35 | 15.40 | 15.14 | 15.15 | 981,500 | -0.25(-1.59%) |
May 06, 2004 | 15.35 | 15.46 | 15.22 | 15.40 | 648,200 | +0.05(+0.33%) |
May 05, 2004 | 15.48 | 15.48 | 15.31 | 15.35 | 702,300 | -0.13(-0.84%) |
May 04, 2004 | 15.62 | 15.65 | 15.39 | 15.48 | 1,185,200 | -0.09(-0.61%) |
May 03, 2004 | 15.37 | 15.62 | 15.36 | 15.57 | 873,700 | +0.19(+1.27%) |
Apr 30, 2004 | 15.54 | 15.67 | 15.32 | 15.38 | 1,180,100 | -0.14(-0.93%) |
Apr 29, 2004 | 15.87 | 15.87 | 15.44 | 15.53 | 1,783,700 | -0.34(-2.14%) |
Apr 28, 2004 | 15.38 | 15.88 | 15.25 | 15.87 | 3,080,100 | +0.68(+4.48%) |
Apr 27, 2004 | 15.30 | 15.46 | 15.13 | 15.19 | 1,068,800 | -0.08(-0.56%) |
Apr 26, 2004 | 15.65 | 16.12 | 15.22 | 15.27 | 1,074,000 | -0.38(-2.43%) |
Apr 23, 2004 | 15.50 | 15.67 | 15.38 | 15.65 | 976,900 | +0.14(+0.94%) |
Apr 22, 2004 | 15.02 | 15.54 | 15.02 | 15.51 | 1,473,800 | +0.48(+3.16%) |
Apr 21, 2004 | 14.98 | 15.07 | 14.81 | 15.03 | 1,588,700 | +0.13(+0.87%) |
Apr 20, 2004 | 14.85 | 15.07 | 14.79 | 14.90 | 1,353,100 | +0.09(+0.57%) |
Apr 19, 2004 | 14.85 | 14.88 | 14.72 | 14.81 | 561,800 | -0.04(-0.27%) |
Apr 16, 2004 | 14.76 | 14.88 | 14.64 | 14.86 | 1,666,900 | +0.14(+0.95%) |
Apr 15, 2004 | 14.79 | 14.88 | 14.69 | 14.71 | 948,400 | -0.07(-0.47%) |
Apr 14, 2004 | 14.88 | 14.96 | 14.73 | 14.79 | 906,600 | -0.10(-0.67%) |
Apr 13, 2004 | 15.00 | 15.10 | 14.87 | 14.88 | 1,028,500 | -0.05(-0.37%) |
Apr 12, 2004 | 15.00 | 15.07 | 14.89 | 14.94 | 711,500 | -0.05(-0.37%) |
Apr 08, 2004 | 15.11 | 15.16 | 14.95 | 14.99 | 850,500 | -0.08(-0.50%) |
Apr 07, 2004 | 15.12 | 15.20 | 14.98 | 15.07 | 633,500 | -0.15(-0.99%) |
Apr 06, 2004 | 14.98 | 15.28 | 14.98 | 15.22 | 914,900 | +0.13(+0.86%) |
Apr 05, 2004 | 15.23 | 15.24 | 15.02 | 15.09 | 838,500 | -0.11(-0.72%) |
Apr 02, 2004 | 15.21 | 15.34 | 15.11 | 15.20 | 977,700 | +0.11(+0.76%) |
Apr 01, 2004 | 15.10 | 15.16 | 15.03 | 15.09 | 867,800 | -0.06(-0.40%) |
Mar 31, 2004 | 14.94 | 15.20 | 14.79 | 15.14 | 1,807,000 | +0.21(+1.44%) |
Mar 30, 2004 | 15.09 | 15.10 | 14.83 | 14.93 | 1,151,200 | -0.23(-1.55%) |
Mar 29, 2004 | 14.95 | 15.21 | 14.86 | 15.16 | 679,200 | +0.23(+1.57%) |
Mar 26, 2004 | 14.84 | 15.07 | 14.77 | 14.93 | 1,135,300 | -0.02(-0.13%) |
Mar 25, 2004 | 14.68 | 14.97 | 14.64 | 14.95 | 1,241,700 | +0.34(+2.33%) |
Mar 24, 2004 | 14.52 | 14.62 | 14.40 | 14.61 | 2,059,900 | -0.05(-0.34%) |
Mar 23, 2004 | 14.75 | 14.85 | 14.61 | 14.66 | 1,765,400 | +0.04(+0.24%) |
Mar 22, 2004 | 14.88 | 14.99 | 14.59 | 14.62 | 2,337,400 | -0.38(-2.50%) |
Mar 19, 2004 | 15.15 | 15.18 | 14.94 | 15.00 | 1,001,200 | -0.10(-0.66%) |
Mar 18, 2004 | 15.09 | 15.16 | 14.93 | 15.10 | 1,160,500 | +0.00(+0.03%) |
Mar 17, 2004 | 15.07 | 15.22 | 15.07 | 15.10 | 1,157,700 | +0.02(+0.13%) |
Mar 16, 2004 | 15.21 | 15.26 | 14.84 | 15.07 | 1,647,500 | -0.11(-0.69%) |
Mar 15, 2004 | 15.27 | 15.27 | 14.97 | 15.18 | 1,638,000 | -0.13(-0.85%) |
Mar 12, 2004 | 15.12 | 15.35 | 15.04 | 15.31 | 971,800 | +0.21(+1.39%) |
Mar 11, 2004 | 15.00 | 15.36 | 14.96 | 15.10 | 910,200 | +0.07(+0.50%) |
Mar 10, 2004 | 15.34 | 15.34 | 15.03 | 15.03 | 1,197,100 | -0.38(-2.44%) |
Mar 09, 2004 | 15.47 | 15.54 | 15.30 | 15.40 | 1,211,700 | -0.15(-0.96%) |
Mar 08, 2004 | 15.58 | 15.62 | 15.41 | 15.55 | 1,156,400 | -0.02(-0.16%) |
Mar 05, 2004 | 15.16 | 15.61 | 15.10 | 15.57 | 1,772,500 | +0.33(+2.16%) |
Mar 04, 2004 | 15.25 | 15.43 | 15.18 | 15.24 | 804,300 | -0.04(-0.29%) |
Mar 03, 2004 | 15.32 | 15.39 | 15.21 | 15.29 | 748,200 | -0.08(-0.52%) |
Mar 02, 2004 | 15.38 | 15.47 | 15.27 | 15.37 | 1,040,100 | -0.02(-0.10%) |
Mar 01, 2004 | 15.77 | 15.77 | 15.31 | 15.38 | 1,623,300 | -0.38(-2.41%) |
Feb 27, 2004 | 15.46 | 15.85 | 15.43 | 15.77 | 1,309,100 | +0.40(+2.57%) |
Feb 26, 2004 | 15.50 | 15.50 | 15.21 | 15.37 | 967,200 | -0.14(-0.87%) |
Feb 25, 2004 | 15.45 | 15.62 | 15.35 | 15.51 | 1,072,800 | +0.05(+0.32%) |
Feb 24, 2004 | 15.26 | 15.54 | 15.21 | 15.46 | 1,045,600 | -0.05(-0.32%) |
Feb 23, 2004 | 15.57 | 15.64 | 15.40 | 15.51 | 894,300 | -0.13(-0.86%) |
Feb 20, 2004 | 15.88 | 15.93 | 15.51 | 15.64 | 705,300 | -0.02(-0.13%) |
Feb 19, 2004 | 15.74 | 15.94 | 15.63 | 15.66 | 716,200 | +0.01(+0.03%) |
Feb 18, 2004 | 15.65 | 15.82 | 15.62 | 15.65 | 1,237,100 | +0.00(+0.00%) |
Feb 17, 2004 | 15.77 | 15.77 | 15.19 | 15.65 | 1,673,100 | -0.15(-0.92%) |
Feb 13, 2004 | 16.00 | 16.00 | 15.71 | 15.80 | 1,048,400 | -0.25(-1.56%) |
Feb 12, 2004 | 16.25 | 16.28 | 16.04 | 16.05 | 820,300 | -0.22(-1.38%) |
Feb 11, 2004 | 16.07 | 16.32 | 15.98 | 16.27 | 852,600 | +0.17(+1.09%) |
Feb 10, 2004 | 15.99 | 16.19 | 15.95 | 16.10 | 1,424,600 | +0.10(+0.59%) |
Feb 09, 2004 | 15.76 | 16.05 | 15.72 | 16.00 | 1,362,400 | +0.30(+1.94%) |
Feb 06, 2004 | 15.55 | 15.76 | 15.41 | 15.70 | 1,891,500 | +0.15(+0.96%) |
Feb 05, 2004 | 15.58 | 15.69 | 15.43 | 15.55 | 1,549,400 | +0.05(+0.32%) |
Feb 04, 2004 | 15.65 | 15.78 | 15.38 | 15.50 | 1,511,200 | -0.22(-1.43%) |
Feb 03, 2004 | 15.58 | 16.07 | 15.54 | 15.72 | 1,776,400 | +0.07(+0.48%) |
Feb 02, 2004 | 15.80 | 15.84 | 15.53 | 15.65 | 2,000,900 | -0.13(-0.82%) |
Jan 30, 2004 | 15.97 | 15.97 | 15.56 | 15.78 | 2,532,600 | -0.32(-1.99%) |
Jan 29, 2004 | 16.10 | 16.25 | 16.02 | 16.10 | 2,249,000 | -0.44(-2.66%) |
Jan 28, 2004 | 17.02 | 17.02 | 16.49 | 16.54 | 1,866,400 | -0.67(-3.89%) |
Jan 27, 2004 | 17.95 | 18.04 | 17.18 | 17.21 | 2,147,600 | -0.72(-4.04%) |
Jan 26, 2004 | 17.62 | 17.95 | 17.61 | 17.93 | 999,300 | +0.28(+1.59%) |
Jan 23, 2004 | 17.65 | 17.71 | 17.52 | 17.66 | 677,300 | +0.01(+0.03%) |
Jan 22, 2004 | 17.43 | 17.65 | 17.40 | 17.65 | 704,900 | +0.13(+0.74%) |
Jan 21, 2004 | 17.15 | 17.55 | 17.07 | 17.52 | 1,008,400 | +0.41(+2.43%) |
Jan 20, 2004 | 16.93 | 17.16 | 16.88 | 17.11 | 889,100 | +0.18(+1.06%) |
Jan 16, 2004 | 17.13 | 17.14 | 16.88 | 16.93 | 646,200 | -0.09(-0.53%) |
Jan 15, 2004 | 17.12 | 17.25 | 16.98 | 17.02 | 1,104,900 | -0.21(-1.22%) |
Jan 14, 2004 | 17.45 | 17.46 | 17.12 | 17.23 | 978,700 | -0.13(-0.75%) |
Jan 13, 2004 | 17.43 | 17.49 | 17.21 | 17.36 | 903,600 | -0.00(-0.03%) |
Jan 12, 2004 | 17.43 | 17.43 | 17.23 | 17.36 | 883,800 | -0.11(-0.63%) |
Jan 09, 2004 | 17.56 | 17.59 | 17.41 | 17.47 | 644,500 | -0.17(-0.96%) |
Jan 08, 2004 | 17.58 | 17.66 | 17.56 | 17.64 | 936,300 | +0.04(+0.23%) |
Jan 07, 2004 | 17.73 | 17.73 | 17.12 | 17.60 | 1,508,800 | -0.16(-0.93%) |
Jan 06, 2004 | 18.00 | 18.00 | 17.70 | 17.77 | 1,027,600 | -0.31(-1.74%) |
Jan 05, 2004 | 17.96 | 18.09 | 17.93 | 18.08 | 838,500 | +0.14(+0.78%) |
Jan 02, 2004 | 17.97 | 18.13 | 17.84 | 17.94 | 850,600 | -0.03(-0.17%) |
Dec 31, 2003 | 17.98 | 18.00 | 17.86 | 17.97 | 715,500 | +0.05(+0.28%) |
Dec 30, 2003 | 17.95 | 18.00 | 17.90 | 17.92 | 551,100 | -0.08(-0.44%) |
Dec 29, 2003 | 17.83 | 18.00 | 17.77 | 18.00 | 695,500 | +0.17(+0.95%) |
Dec 26, 2003 | 17.84 | 18.00 | 17.79 | 17.83 | 330,800 | -0.04(-0.20%) |
Dec 24, 2003 | 17.57 | 17.89 | 17.50 | 17.86 | 580,200 | +0.21(+1.22%) |
Dec 23, 2003 | 17.68 | 17.68 | 17.48 | 17.65 | 1,361,700 | -0.35(-1.94%) |
Dec 22, 2003 | 18.02 | 18.14 | 17.95 | 18.00 | 1,946,400 | +0.32(+1.78%) |
Dec 19, 2003 | 17.60 | 17.73 | 17.52 | 17.68 | 1,090,300 | +0.08(+0.48%) |
Dec 18, 2003 | 17.64 | 17.79 | 17.60 | 17.60 | 1,465,400 | -0.04(-0.23%) |
Dec 17, 2003 | 17.41 | 17.73 | 17.27 | 17.64 | 1,496,100 | +0.27(+1.53%) |
Dec 16, 2003 | 17.18 | 17.50 | 17.18 | 17.38 | 1,529,500 | +0.25(+1.46%) |
Dec 15, 2003 | 17.19 | 17.30 | 17.09 | 17.12 | 1,528,500 | -0.07(-0.38%) |
Dec 12, 2003 | 17.07 | 17.18 | 17.02 | 17.19 | 1,066,600 | +0.19(+1.12%) |
Dec 11, 2003 | 16.90 | 17.07 | 16.85 | 17.00 | 870,700 | +0.07(+0.41%) |
Dec 10, 2003 | 16.85 | 17.00 | 16.82 | 16.93 | 1,348,400 | +0.11(+0.68%) |
Dec 09, 2003 | 16.88 | 16.93 | 16.65 | 16.82 | 1,511,400 | +0.01(+0.06%) |
Dec 08, 2003 | 16.95 | 16.96 | 16.77 | 16.80 | 1,184,700 | -0.27(-1.58%) |
Dec 05, 2003 | 17.05 | 17.12 | 17.00 | 17.07 | 1,032,500 | -0.03(-0.15%) |
Dec 04, 2003 | 16.99 | 17.12 | 16.96 | 17.10 | 923,900 | +0.15(+0.88%) |
Dec 03, 2003 | 17.05 | 17.05 | 16.96 | 16.95 | 1,476,700 | -0.04(-0.24%) |
Dec 02, 2003 | 17.11 | 17.11 | 16.98 | 16.99 | 1,321,200 | -0.17(-0.99%) |
Dec 01, 2003 | 17.00 | 17.20 | 16.95 | 17.16 | 1,146,900 | +0.21(+1.27%) |
Nov 28, 2003 | 16.98 | 16.98 | 16.90 | 16.95 | 357,700 | -0.00(-0.03%) |
Nov 26, 2003 | 16.82 | 17.02 | 16.82 | 16.95 | 890,600 | +0.22(+1.32%) |
Nov 25, 2003 | 16.68 | 16.84 | 16.61 | 16.73 | 895,000 | +0.00(+0.03%) |
Nov 24, 2003 | 16.52 | 16.77 | 16.52 | 16.73 | 941,200 | +0.20(+1.21%) |
Nov 21, 2003 | 16.55 | 16.57 | 16.45 | 16.52 | 706,100 | -0.08(-0.45%) |
Nov 20, 2003 | 16.49 | 16.76 | 16.34 | 16.60 | 954,200 | +0.05(+0.33%) |
Nov 19, 2003 | 16.51 | 16.63 | 16.43 | 16.55 | 816,600 | +0.01(+0.06%) |
Nov 18, 2003 | 16.86 | 16.88 | 16.54 | 16.54 | 999,500 | -0.36(-2.10%) |
Nov 17, 2003 | 16.91 | 17.00 | 16.80 | 16.89 | 660,800 | -0.16(-0.94%) |
Nov 14, 2003 | 16.75 | 17.11 | 16.75 | 17.05 | 906,400 | +0.23(+1.34%) |
Nov 13, 2003 | 16.81 | 16.86 | 16.66 | 16.82 | 1,048,600 | -0.09(-0.53%) |
Nov 12, 2003 | 16.78 | 16.92 | 16.78 | 16.91 | 607,800 | +0.16(+0.95%) |
Nov 11, 2003 | 16.68 | 17.45 | 16.73 | 16.75 | 2,048,900 | +0.08(+0.48%) |
Nov 10, 2003 | 16.89 | 16.89 | 16.62 | 16.68 | 762,400 | -0.22(-1.33%) |
Nov 07, 2003 | 16.98 | 17.16 | 16.88 | 16.90 | 1,816,200 | +0.01(+0.09%) |
Nov 06, 2003 | 16.15 | 16.89 | 16.10 | 16.89 | 1,782,200 | +0.71(+4.42%) |
Nov 05, 2003 | 16.23 | 16.25 | 16.06 | 16.17 | 901,800 | -0.06(-0.37%) |
Nov 04, 2003 | 16.35 | 16.38 | 16.27 | 16.23 | 1,685,800 | -0.12(-0.73%) |
Nov 03, 2003 | 15.91 | 16.57 | 16.24 | 16.35 | 2,397,644 | +0.44(+2.77%) |
Oct 31, 2003 | 15.67 | 15.88 | 15.71 | 15.91 | 1,730,000 | +0.24(+1.53%) |
Oct 30, 2003 | 15.37 | 15.69 | 15.30 | 15.67 | 1,382,400 | +0.45(+2.96%) |
Oct 29, 2003 | 15.26 | 15.39 | 15.14 | 15.22 | 937,400 | -0.05(-0.36%) |
Oct 28, 2003 | 15.14 | 15.18 | 14.98 | 15.28 | 2,011,500 | +0.63(+4.34%) |
Oct 27, 2003 | 14.89 | 14.89 | 14.57 | 14.64 | 1,174,300 | -0.25(-1.68%) |
Oct 24, 2003 | 14.76 | 14.93 | 14.63 | 14.89 | 676,600 | +0.10(+0.68%) |
Oct 23, 2003 | 14.60 | 14.85 | 14.54 | 14.79 | 725,000 | +0.08(+0.54%) |
Oct 22, 2003 | 14.70 | 14.85 | 14.63 | 14.71 | 721,700 | -0.11(-0.78%) |
Oct 21, 2003 | 15.02 | 15.02 | 14.81 | 14.82 | 1,041,500 | -0.23(-1.53%) |
Oct 20, 2003 | 15.24 | 15.27 | 14.95 | 15.05 | 915,200 | -0.22(-1.44%) |
Oct 17, 2003 | 15.18 | 15.35 | 15.10 | 15.28 | 2,035,300 | +0.10(+0.63%) |
Oct 16, 2003 | 14.85 | 15.06 | 14.85 | 15.18 | 991,200 | +0.31(+2.08%) |
Oct 15, 2003 | 15.04 | 15.10 | 14.85 | 14.87 | 773,700 | -0.21(-1.39%) |
Oct 14, 2003 | 15.10 | 15.21 | 15.03 | 15.08 | 888,300 | -0.02(-0.13%) |
Oct 13, 2003 | 14.85 | 15.24 | 14.90 | 15.10 | 853,800 | +0.25(+1.68%) |
Oct 10, 2003 | 14.80 | 14.87 | 14.78 | 14.85 | 691,500 | -0.01(-0.03%) |
Oct 09, 2003 | 14.74 | 15.00 | 14.72 | 14.86 | 734,700 | +0.18(+1.19%) |
Oct 08, 2003 | 14.71 | 14.71 | 14.63 | 14.68 | 975,500 | +0.00(+0.03%) |
Oct 07, 2003 | 14.88 | 14.90 | 14.65 | 14.68 | 1,182,700 | -0.22(-1.48%) |
Oct 06, 2003 | 14.88 | 15.13 | 14.85 | 14.89 | 1,351,800 | -0.04(-0.23%) |
Oct 03, 2003 | 15.12 | 15.21 | 14.93 | 14.93 | 1,002,700 | -0.16(-1.03%) |
Oct 02, 2003 | 15.01 | 15.11 | 14.91 | 15.09 | 896,700 | +0.12(+0.80%) |
Oct 01, 2003 | 14.64 | 14.96 | 14.64 | 14.96 | 703,800 | +0.34(+2.32%) |
Sep 30, 2003 | 14.80 | 14.80 | 14.46 | 14.62 | 1,320,400 | -0.26(-1.75%) |
Sep 29, 2003 | 14.70 | 14.94 | 14.72 | 14.88 | 963,400 | +0.19(+1.26%) |
Sep 26, 2003 | 15.03 | 15.05 | 14.54 | 14.70 | 1,872,400 | -0.33(-2.20%) |
Sep 25, 2003 | 15.23 | 15.20 | 14.99 | 15.03 | 1,317,400 | -0.20(-1.31%) |
Sep 24, 2003 | 15.60 | 15.60 | 15.17 | 15.23 | 736,700 | -0.37(-2.37%) |
Sep 23, 2003 | 15.40 | 15.65 | 15.38 | 15.60 | 698,900 | +0.15(+0.97%) |
Sep 22, 2003 | 15.70 | 15.57 | 15.38 | 15.45 | 541,500 | -0.25(-1.56%) |
Sep 19, 2003 | 15.77 | 15.91 | 15.57 | 15.70 | 960,400 | -0.11(-0.66%) |
Sep 18, 2003 | 15.53 | 15.83 | 15.50 | 15.80 | 944,900 | +0.27(+1.74%) |
Sep 17, 2003 | 15.80 | 15.85 | 15.50 | 15.53 | 676,500 | -0.37(-2.33%) |
Sep 16, 2003 | 15.51 | 15.94 | 15.59 | 15.90 | 1,181,100 | +0.39(+2.55%) |
Sep 15, 2003 | 15.87 | 15.89 | 15.46 | 15.51 | 814,800 | -0.38(-2.42%) |
Sep 12, 2003 | 15.93 | 15.94 | 15.71 | 15.89 | 603,000 | -0.09(-0.56%) |
Sep 11, 2003 | 15.80 | 16.07 | 15.71 | 15.98 | 731,900 | +0.24(+1.49%) |
Sep 10, 2003 | 15.70 | 15.81 | 15.68 | 15.74 | 661,100 | +0.05(+0.35%) |
Sep 09, 2003 | 15.95 | 15.95 | 15.69 | 15.69 | 716,700 | -0.30(-1.88%) |
Sep 08, 2003 | 15.90 | 16.09 | 15.86 | 15.99 | 739,100 | +0.17(+1.04%) |
Sep 05, 2003 | 15.88 | 15.94 | 15.65 | 15.82 | 1,285,700 | -0.18(-1.09%) |
Sep 04, 2003 | 16.33 | 16.34 | 16.00 | 16.00 | 1,313,400 | -0.32(-1.99%) |
Sep 03, 2003 | 16.40 | 16.50 | 16.28 | 16.32 | 1,354,600 | -0.03(-0.15%) |
Sep 02, 2003 | 16.25 | 16.35 | 16.00 | 16.35 | 943,500 | +0.21(+1.30%) |
Aug 29, 2003 | 16.00 | 16.23 | 16.00 | 16.14 | 644,700 | +0.14(+0.88%) |
Aug 28, 2003 | 15.90 | 16.00 | 15.67 | 16.00 | 919,200 | +0.26(+1.65%) |
Aug 27, 2003 | 15.80 | 15.82 | 15.58 | 15.74 | 912,800 | -0.06(-0.41%) |
Aug 26, 2003 | 15.48 | 15.81 | 15.37 | 15.80 | 1,083,600 | +0.30(+1.97%) |
Aug 25, 2003 | 15.57 | 15.60 | 15.35 | 15.50 | 510,400 | -0.05(-0.32%) |
Aug 22, 2003 | 15.75 | 15.81 | 15.52 | 15.55 | 1,034,400 | -0.17(-1.11%) |
Aug 21, 2003 | 15.44 | 15.73 | 15.41 | 15.72 | 1,228,200 | +0.21(+1.32%) |
Aug 20, 2003 | 15.50 | 15.59 | 15.45 | 15.52 | 668,600 | -0.03(-0.16%) |
Aug 19, 2003 | 15.44 | 15.55 | 15.34 | 15.54 | 630,700 | +0.13(+0.88%) |
Aug 18, 2003 | 15.49 | 15.57 | 15.39 | 15.41 | 865,500 | -0.07(-0.48%) |
Aug 15, 2003 | 15.62 | 15.72 | 15.35 | 15.48 | 669,500 | -0.01(-0.06%) |
Aug 14, 2003 | 15.35 | 15.57 | 15.33 | 15.49 | 1,210,300 | +0.22(+1.44%) |
Aug 13, 2003 | 15.53 | 15.54 | 15.18 | 15.28 | 702,100 | -0.20(-1.26%) |
Aug 12, 2003 | 15.35 | 15.48 | 15.25 | 15.47 | 707,500 | +0.18(+1.18%) |
Aug 11, 2003 | 15.38 | 15.43 | 15.19 | 15.29 | 618,100 | -0.14(-0.91%) |
Aug 08, 2003 | 15.38 | 15.47 | 15.19 | 15.43 | 579,000 | +0.04(+0.29%) |
Aug 07, 2003 | 15.26 | 15.40 | 15.15 | 15.38 | 645,400 | +0.12(+0.79%) |
Aug 06, 2003 | 15.28 | 15.42 | 15.20 | 15.27 | 707,400 | -0.04(-0.29%) |
Aug 05, 2003 | 15.55 | 15.55 | 15.29 | 15.31 | 968,800 | -0.32(-2.08%) |
Aug 04, 2003 | 15.43 | 15.69 | 15.21 | 15.63 | 799,700 | +0.19(+1.23%) |
Aug 01, 2003 | 15.60 | 15.72 | 15.45 | 15.45 | 801,400 | -0.21(-1.31%) |
Jul 31, 2003 | 15.50 | 15.99 | 15.50 | 15.65 | 1,191,500 | +0.14(+0.94%) |
Jul 30, 2003 | 15.75 | 15.78 | 15.51 | 15.51 | 1,163,600 | -0.25(-1.59%) |
Jul 29, 2003 | 16.10 | 16.10 | 15.74 | 15.76 | 1,145,200 | -0.29(-1.84%) |
Jul 28, 2003 | 16.19 | 16.27 | 16.00 | 16.05 | 1,107,200 | -0.25(-1.50%) |
Jul 25, 2003 | 16.15 | 16.37 | 15.99 | 16.30 | 865,600 | +0.35(+2.20%) |
Jul 24, 2003 | 15.75 | 16.27 | 15.69 | 15.95 | 1,128,700 | +0.33(+2.11%) |
Jul 23, 2003 | 15.80 | 15.88 | 15.52 | 15.62 | 724,900 | -0.19(-1.20%) |
Jul 22, 2003 | 15.75 | 15.88 | 15.68 | 15.80 | 1,451,200 | +0.36(+2.33%) |
Jul 21, 2003 | 15.63 | 15.65 | 15.38 | 15.45 | 736,200 | -0.31(-2.00%) |
Jul 18, 2003 | 15.63 | 15.81 | 15.51 | 15.76 | 715,900 | +0.25(+1.61%) |
Jul 17, 2003 | 15.60 | 15.69 | 15.44 | 15.51 | 576,500 | -0.19(-1.21%) |
Jul 16, 2003 | 15.75 | 15.82 | 15.61 | 15.70 | 698,900 | +0.04(+0.22%) |
Jul 15, 2003 | 15.88 | 15.88 | 15.61 | 15.66 | 590,900 | -0.08(-0.51%) |
Jul 14, 2003 | 15.61 | 15.85 | 15.56 | 15.74 | 704,500 | +0.24(+1.55%) |
Jul 11, 2003 | 15.35 | 15.53 | 15.26 | 15.51 | 503,600 | +0.19(+1.24%) |
Jul 10, 2003 | 15.40 | 15.44 | 15.24 | 15.31 | 749,800 | -0.12(-0.81%) |
Jul 09, 2003 | 15.70 | 15.84 | 15.41 | 15.44 | 1,107,600 | -0.31(-1.97%) |
Jul 08, 2003 | 15.63 | 15.81 | 15.50 | 15.75 | 930,400 | +0.12(+0.77%) |
Jul 07, 2003 | 15.46 | 15.67 | 15.40 | 15.63 | 742,100 | +0.41(+2.66%) |
Jul 03, 2003 | 15.38 | 15.43 | 15.20 | 15.22 | 373,300 | -0.24(-1.55%) |
Jul 02, 2003 | 15.30 | 15.53 | 15.29 | 15.46 | 903,400 | +0.16(+1.08%) |
Jul 01, 2003 | 15.00 | 15.30 | 14.88 | 15.30 | 1,384,500 | +0.26(+1.69%) |
Jun 30, 2003 | 15.00 | 15.18 | 14.96 | 15.04 | 889,000 | +0.05(+0.33%) |
Jun 27, 2003 | 14.80 | 15.10 | 14.77 | 14.99 | 1,120,000 | +0.24(+1.66%) |
Jun 26, 2003 | 14.55 | 14.85 | 14.50 | 14.75 | 1,054,500 | +0.11(+0.72%) |
Jun 25, 2003 | 14.81 | 14.92 | 14.64 | 14.64 | 998,300 | -0.17(-1.11%) |
Jun 24, 2003 | 14.88 | 15.02 | 14.79 | 14.81 | 1,085,900 | -0.06(-0.40%) |
Jun 23, 2003 | 15.25 | 15.26 | 14.83 | 14.87 | 984,100 | -0.29(-1.95%) |
Jun 20, 2003 | 15.31 | 15.32 | 15.05 | 15.16 | 1,017,500 | -0.01(-0.07%) |
Jun 19, 2003 | 15.30 | 15.40 | 15.18 | 15.18 | 1,134,400 | -0.12(-0.82%) |
Jun 18, 2003 | 15.26 | 15.37 | 15.10 | 15.30 | 1,065,600 | +0.01(+0.03%) |
Jun 17, 2003 | 15.46 | 15.46 | 15.27 | 15.29 | 1,156,600 | -0.15(-0.97%) |
Jun 16, 2003 | 15.34 | 15.45 | 15.21 | 15.45 | 1,139,400 | +0.11(+0.72%) |
Jun 13, 2003 | 15.66 | 15.66 | 15.29 | 15.34 | 1,070,100 | -0.33(-2.11%) |
Jun 12, 2003 | 15.55 | 15.78 | 15.44 | 15.66 | 784,000 | +0.16(+1.03%) |
Jun 11, 2003 | 15.66 | 15.66 | 15.38 | 15.51 | 1,461,000 | -0.16(-1.02%) |
Jun 10, 2003 | 15.79 | 15.82 | 15.53 | 15.66 | 1,033,700 | -0.05(-0.32%) |
Jun 09, 2003 | 15.82 | 15.90 | 15.62 | 15.71 | 930,100 | -0.15(-0.95%) |
Jun 06, 2003 | 16.33 | 16.35 | 15.78 | 15.87 | 1,522,900 | -0.35(-2.19%) |
Jun 05, 2003 | 16.25 | 16.32 | 15.88 | 16.22 | 1,021,700 | -0.03(-0.18%) |
Jun 04, 2003 | 16.17 | 16.35 | 16.13 | 16.25 | 738,100 | +0.01(+0.06%) |
Jun 03, 2003 | 16.25 | 16.27 | 16.05 | 16.24 | 622,500 | -0.08(-0.49%) |