Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 27.05 | 27.19 | 26.55 | 26.65 | 45,200 | -0.50(-1.84%) |
May 27, 2004 | 26.75 | 27.48 | 26.61 | 27.15 | 90,400 | +0.55(+2.07%) |
May 26, 2004 | 26.70 | 26.99 | 26.50 | 26.60 | 71,400 | -0.35(-1.30%) |
May 25, 2004 | 26.70 | 27.35 | 26.65 | 26.95 | 138,400 | +0.18(+0.67%) |
May 24, 2004 | 25.48 | 27.17 | 25.48 | 26.77 | 136,900 | +1.54(+6.10%) |
May 21, 2004 | 24.86 | 25.38 | 24.86 | 25.23 | 82,800 | +0.37(+1.49%) |
May 20, 2004 | 25.18 | 25.43 | 24.82 | 24.86 | 53,400 | -0.37(-1.47%) |
May 19, 2004 | 25.49 | 26.30 | 25.10 | 25.23 | 113,700 | -0.16(-0.63%) |
May 18, 2004 | 24.86 | 25.45 | 24.86 | 25.39 | 51,900 | +0.64(+2.59%) |
May 17, 2004 | 25.31 | 25.31 | 23.90 | 24.75 | 87,000 | -0.56(-2.21%) |
May 14, 2004 | 25.67 | 25.80 | 24.71 | 25.31 | 83,500 | -0.29(-1.13%) |
May 13, 2004 | 25.50 | 25.81 | 25.01 | 25.60 | 147,600 | -0.09(-0.35%) |
May 12, 2004 | 27.08 | 27.08 | 23.56 | 25.69 | 413,600 | -1.31(-4.85%) |
May 11, 2004 | 27.40 | 27.85 | 26.33 | 27.00 | 123,000 | -0.40(-1.46%) |
May 10, 2004 | 29.10 | 29.10 | 26.52 | 27.40 | 203,700 | -1.85(-6.32%) |
May 07, 2004 | 29.70 | 29.85 | 29.16 | 29.25 | 112,400 | -0.45(-1.52%) |
May 06, 2004 | 29.45 | 29.75 | 28.74 | 29.70 | 142,600 | +0.15(+0.51%) |
May 05, 2004 | 30.08 | 30.38 | 29.40 | 29.55 | 63,600 | -0.38(-1.27%) |
May 04, 2004 | 29.00 | 29.93 | 29.00 | 29.93 | 105,400 | +0.93(+3.21%) |
May 03, 2004 | 27.90 | 29.15 | 27.90 | 29.00 | 95,300 | +0.49(+1.72%) |
Apr 30, 2004 | 28.68 | 28.82 | 28.33 | 28.51 | 100,400 | -0.37(-1.28%) |
Apr 29, 2004 | 28.70 | 29.39 | 28.65 | 28.88 | 85,500 | -0.16(-0.55%) |
Apr 28, 2004 | 30.00 | 30.00 | 28.85 | 29.04 | 104,900 | -0.86(-2.88%) |
Apr 27, 2004 | 29.80 | 30.28 | 29.28 | 29.90 | 56,900 | +0.10(+0.34%) |
Apr 26, 2004 | 30.30 | 30.60 | 29.77 | 29.80 | 94,300 | -0.31(-1.03%) |
Apr 23, 2004 | 30.90 | 31.00 | 30.00 | 30.11 | 54,600 | -0.59(-1.92%) |
Apr 22, 2004 | 30.25 | 30.70 | 29.95 | 30.70 | 139,900 | +0.55(+1.82%) |
Apr 21, 2004 | 29.45 | 30.15 | 29.45 | 30.15 | 174,100 | +0.70(+2.38%) |
Apr 20, 2004 | 31.75 | 32.04 | 29.14 | 29.45 | 271,900 | -0.65(-2.16%) |
Apr 19, 2004 | 29.75 | 30.65 | 29.57 | 30.10 | 209,400 | +1.60(+5.61%) |
Apr 16, 2004 | 29.35 | 29.35 | 28.32 | 28.50 | 58,200 | -0.79(-2.70%) |
Apr 15, 2004 | 30.25 | 30.25 | 28.50 | 29.29 | 119,100 | -0.71(-2.37%) |
Apr 14, 2004 | 28.88 | 30.30 | 27.80 | 30.00 | 218,300 | +0.40(+1.35%) |
Apr 13, 2004 | 31.44 | 31.75 | 29.10 | 29.60 | 200,000 | -1.56(-5.01%) |
Apr 12, 2004 | 30.00 | 31.70 | 30.00 | 31.16 | 332,900 | +1.42(+4.77%) |
Apr 08, 2004 | 29.80 | 30.09 | 29.38 | 29.74 | 84,300 | +0.24(+0.81%) |
Apr 07, 2004 | 29.28 | 30.00 | 28.93 | 29.50 | 101,200 | +0.22(+0.75%) |
Apr 06, 2004 | 30.05 | 31.00 | 29.14 | 29.28 | 241,900 | -0.17(-0.58%) |
Apr 05, 2004 | 27.49 | 29.80 | 27.19 | 29.45 | 286,200 | +2.01(+7.33%) |
Apr 02, 2004 | 27.35 | 28.95 | 27.10 | 27.44 | 188,800 | +0.62(+2.31%) |
Apr 01, 2004 | 26.47 | 26.99 | 26.35 | 26.82 | 54,700 | +0.25(+0.94%) |
Mar 31, 2004 | 26.91 | 27.00 | 26.45 | 26.57 | 83,400 | -0.29(-1.08%) |
Mar 30, 2004 | 26.88 | 27.10 | 26.65 | 26.86 | 52,500 | +0.07(+0.26%) |
Mar 29, 2004 | 27.00 | 27.00 | 26.27 | 26.79 | 62,300 | -0.12(-0.45%) |
Mar 26, 2004 | 26.37 | 27.09 | 26.37 | 26.91 | 103,000 | +0.74(+2.83%) |
Mar 25, 2004 | 26.10 | 26.44 | 25.95 | 26.17 | 35,800 | +0.27(+1.04%) |
Mar 24, 2004 | 25.80 | 25.99 | 25.40 | 25.90 | 78,600 | -0.05(-0.19%) |
Mar 23, 2004 | 26.54 | 26.98 | 25.85 | 25.95 | 67,200 | -0.39(-1.48%) |
Mar 22, 2004 | 27.20 | 27.20 | 25.92 | 26.34 | 106,500 | -1.17(-4.25%) |
Mar 19, 2004 | 27.90 | 27.95 | 27.42 | 27.51 | 65,500 | +0.06(+0.22%) |
Mar 18, 2004 | 26.85 | 27.49 | 26.85 | 27.45 | 78,300 | +0.55(+2.04%) |
Mar 17, 2004 | 26.65 | 26.98 | 26.65 | 26.90 | 96,700 | +0.43(+1.62%) |
Mar 16, 2004 | 26.60 | 26.75 | 25.92 | 26.47 | 105,600 | +0.10(+0.38%) |
Mar 15, 2004 | 25.65 | 26.75 | 25.58 | 26.37 | 151,100 | +0.72(+2.81%) |
Mar 12, 2004 | 26.10 | 26.53 | 25.46 | 25.65 | 127,700 | +0.21(+0.83%) |
Mar 11, 2004 | 26.52 | 26.52 | 25.02 | 25.44 | 93,000 | -1.21(-4.54%) |
Mar 10, 2004 | 26.90 | 27.90 | 26.65 | 26.65 | 63,400 | -0.10(-0.37%) |
Mar 09, 2004 | 28.15 | 28.24 | 26.65 | 26.75 | 61,700 | -1.20(-4.29%) |
Mar 08, 2004 | 27.85 | 28.25 | 27.70 | 27.95 | 91,200 | +0.30(+1.08%) |
Mar 05, 2004 | 27.38 | 28.33 | 27.26 | 27.65 | 99,800 | +0.52(+1.92%) |
Mar 04, 2004 | 26.50 | 27.40 | 26.40 | 27.13 | 81,400 | +1.43(+5.56%) |
Mar 03, 2004 | 26.40 | 26.40 | 25.58 | 25.70 | 61,900 | -0.77(-2.91%) |
Mar 02, 2004 | 27.49 | 27.49 | 26.11 | 26.47 | 57,500 | -1.06(-3.85%) |
Mar 01, 2004 | 26.80 | 28.00 | 26.80 | 27.53 | 92,500 | +0.96(+3.61%) |
Feb 27, 2004 | 26.00 | 27.20 | 25.85 | 26.57 | 59,600 | +0.57(+2.19%) |
Feb 26, 2004 | 25.75 | 26.09 | 25.42 | 26.00 | 60,800 | +0.45(+1.76%) |
Feb 25, 2004 | 25.81 | 26.00 | 24.90 | 25.55 | 48,200 | -0.27(-1.05%) |
Feb 24, 2004 | 26.35 | 26.35 | 25.57 | 25.82 | 87,900 | -0.33(-1.26%) |
Feb 23, 2004 | 25.60 | 27.50 | 25.60 | 26.15 | 184,700 | +0.55(+2.15%) |
Feb 20, 2004 | 27.02 | 27.11 | 24.10 | 25.60 | 155,100 | -1.30(-4.83%) |
Feb 19, 2004 | 27.28 | 28.05 | 26.80 | 26.90 | 137,500 | -0.30(-1.10%) |
Feb 18, 2004 | 26.52 | 27.30 | 26.05 | 27.20 | 251,800 | +0.68(+2.56%) |
Feb 17, 2004 | 24.00 | 26.59 | 24.00 | 26.52 | 692,400 | +3.72(+16.32%) |
Feb 13, 2004 | 22.72 | 23.69 | 22.56 | 22.80 | 105,500 | +0.33(+1.47%) |
Feb 12, 2004 | 22.80 | 22.87 | 22.43 | 22.47 | 21,800 | -0.43(-1.88%) |
Feb 11, 2004 | 23.00 | 23.01 | 22.85 | 22.90 | 24,100 | -0.10(-0.43%) |
Feb 10, 2004 | 23.00 | 23.06 | 22.80 | 23.00 | 19,100 | +0.01(+0.04%) |
Feb 09, 2004 | 23.30 | 23.33 | 22.84 | 22.99 | 19,100 | -0.15(-0.65%) |
Feb 06, 2004 | 22.60 | 23.14 | 22.40 | 23.14 | 37,900 | +0.48(+2.12%) |
Feb 05, 2004 | 21.55 | 22.70 | 21.33 | 22.66 | 48,400 | +1.11(+5.15%) |
Feb 04, 2004 | 22.30 | 22.30 | 21.43 | 21.55 | 27,300 | -0.80(-3.58%) |
Feb 03, 2004 | 22.70 | 22.77 | 22.30 | 22.35 | 33,300 | -0.42(-1.84%) |
Feb 02, 2004 | 22.50 | 22.96 | 22.50 | 22.77 | 82,000 | +0.27(+1.20%) |
Jan 30, 2004 | 22.43 | 22.50 | 22.02 | 22.50 | 43,000 | +0.02(+0.09%) |
Jan 29, 2004 | 22.04 | 22.48 | 21.90 | 22.48 | 32,200 | +0.44(+2.00%) |
Jan 28, 2004 | 23.20 | 23.20 | 22.00 | 22.04 | 47,000 | -1.16(-5.00%) |
Jan 27, 2004 | 23.18 | 23.25 | 22.97 | 23.20 | 58,600 | +0.02(+0.09%) |
Jan 26, 2004 | 22.31 | 23.50 | 22.12 | 23.18 | 96,600 | +0.83(+3.71%) |
Jan 23, 2004 | 23.20 | 23.35 | 22.09 | 22.35 | 56,600 | -0.60(-2.61%) |
Jan 22, 2004 | 24.25 | 24.65 | 22.93 | 22.95 | 115,300 | +0.09(+0.39%) |
Jan 21, 2004 | 23.00 | 23.00 | 22.06 | 22.86 | 181,300 | -0.14(-0.61%) |
Jan 20, 2004 | 21.15 | 23.00 | 21.15 | 23.00 | 303,300 | +1.75(+8.24%) |
Jan 16, 2004 | 20.00 | 21.38 | 20.00 | 21.25 | 239,100 | +1.25(+6.25%) |
Jan 15, 2004 | 19.70 | 20.25 | 19.66 | 20.00 | 81,400 | +0.30(+1.52%) |
Jan 14, 2004 | 18.32 | 19.81 | 18.32 | 19.70 | 58,300 | +1.38(+7.53%) |
Jan 13, 2004 | 18.45 | 18.59 | 18.10 | 18.32 | 93,200 | +0.00(+0.00%) |
Jan 12, 2004 | 18.60 | 18.61 | 18.25 | 18.32 | 90,100 | -0.36(-1.93%) |
Jan 09, 2004 | 19.20 | 19.20 | 18.64 | 18.68 | 54,800 | -0.62(-3.21%) |
Jan 08, 2004 | 19.30 | 19.30 | 19.05 | 19.30 | 48,700 | -0.10(-0.52%) |
Jan 07, 2004 | 19.44 | 19.60 | 19.40 | 19.40 | 35,300 | -0.08(-0.41%) |
Jan 06, 2004 | 19.45 | 19.50 | 19.38 | 19.48 | 35,400 | -0.02(-0.10%) |
Jan 05, 2004 | 19.30 | 19.50 | 19.20 | 19.50 | 19,800 | +0.27(+1.40%) |
Jan 02, 2004 | 19.45 | 19.50 | 19.18 | 19.23 | 33,000 | -0.20(-1.03%) |
Dec 31, 2003 | 19.50 | 19.50 | 19.30 | 19.43 | 31,100 | -0.04(-0.21%) |
Dec 30, 2003 | 19.55 | 19.55 | 19.37 | 19.47 | 11,000 | -0.20(-1.02%) |
Dec 29, 2003 | 19.25 | 19.87 | 19.25 | 19.67 | 70,300 | +0.47(+2.45%) |
Dec 26, 2003 | 19.00 | 19.20 | 19.00 | 19.20 | 3,900 | +0.38(+2.02%) |
Dec 24, 2003 | 19.00 | 19.01 | 18.70 | 18.82 | 11,300 | -0.05(-0.26%) |
Dec 23, 2003 | 19.20 | 19.20 | 18.77 | 18.87 | 17,900 | -0.37(-1.92%) |
Dec 22, 2003 | 19.85 | 19.85 | 19.09 | 19.24 | 42,600 | -0.36(-1.84%) |
Dec 19, 2003 | 19.10 | 19.60 | 18.99 | 19.60 | 44,600 | +0.87(+4.64%) |
Dec 18, 2003 | 18.05 | 18.80 | 18.05 | 18.73 | 26,100 | +0.58(+3.20%) |
Dec 17, 2003 | 16.63 | 18.23 | 16.57 | 18.15 | 52,100 | +1.59(+9.60%) |
Dec 16, 2003 | 17.01 | 17.18 | 16.25 | 16.56 | 621,600 | -0.24(-1.43%) |
Dec 15, 2003 | 18.19 | 18.45 | 16.20 | 16.80 | 110,500 | -1.12(-6.25%) |
Dec 12, 2003 | 19.13 | 19.15 | 17.77 | 17.92 | 60,900 | -1.23(-6.42%) |
Dec 11, 2003 | 19.20 | 19.29 | 19.00 | 19.15 | 28,100 | -0.05(-0.26%) |
Dec 10, 2003 | 19.35 | 19.35 | 19.15 | 19.20 | 24,800 | +0.00(+0.00%) |
Dec 09, 2003 | 19.10 | 19.23 | 19.06 | 19.20 | 34,500 | +0.10(+0.52%) |
Dec 08, 2003 | 19.25 | 19.28 | 19.10 | 19.10 | 18,500 | -0.15(-0.78%) |
Dec 05, 2003 | 19.20 | 19.35 | 19.16 | 19.25 | 19,200 | -0.10(-0.52%) |
Dec 04, 2003 | 19.18 | 19.50 | 19.17 | 19.35 | 42,400 | +0.14(+0.73%) |
Dec 03, 2003 | 19.20 | 19.44 | 19.20 | 19.21 | 80,400 | -0.09(-0.47%) |
Dec 02, 2003 | 19.15 | 19.30 | 19.00 | 19.30 | 45,300 | +0.22(+1.15%) |
Dec 01, 2003 | 19.00 | 19.00 | 19.00 | 19.08 | 15,200 | +0.08(+0.42%) |
Nov 28, 2003 | 19.00 | 19.05 | 18.96 | 19.00 | 18,000 | +0.02(+0.11%) |
Nov 26, 2003 | 18.99 | 19.00 | 18.90 | 18.98 | 7,100 | -0.01(-0.05%) |
Nov 25, 2003 | 18.70 | 19.00 | 18.70 | 18.99 | 17,400 | +0.39(+2.10%) |
Nov 24, 2003 | 17.93 | 18.70 | 17.93 | 18.60 | 21,000 | +0.71(+3.97%) |
Nov 21, 2003 | 18.21 | 18.53 | 17.88 | 17.89 | 15,100 | -0.06(-0.33%) |
Nov 20, 2003 | 18.43 | 18.70 | 17.95 | 17.95 | 15,000 | -0.77(-4.11%) |
Nov 19, 2003 | 17.60 | 18.73 | 17.27 | 18.72 | 25,500 | +1.16(+6.61%) |
Nov 18, 2003 | 18.55 | 18.70 | 17.50 | 17.56 | 24,200 | -0.96(-5.18%) |
Nov 17, 2003 | 18.55 | 18.92 | 18.50 | 18.52 | 107,900 | -0.48(-2.53%) |
Nov 14, 2003 | 18.90 | 18.99 | 18.65 | 19.00 | 25,200 | +0.34(+1.82%) |
Nov 13, 2003 | 19.05 | 19.20 | 18.30 | 18.66 | 56,800 | -0.64(-3.32%) |
Nov 12, 2003 | 17.80 | 19.48 | 17.80 | 19.30 | 125,800 | +1.46(+8.18%) |
Nov 11, 2003 | 17.05 | 17.89 | 17.05 | 17.84 | 28,900 | +0.74(+4.33%) |
Nov 10, 2003 | 17.66 | 17.66 | 16.87 | 17.10 | 244,100 | -0.60(-3.39%) |
Nov 07, 2003 | 17.99 | 18.07 | 17.78 | 17.70 | 54,000 | -0.25(-1.39%) |
Nov 06, 2003 | 18.35 | 18.45 | 17.51 | 17.95 | 38,100 | -0.55(-2.97%) |
Nov 05, 2003 | 19.23 | 18.75 | 18.20 | 18.50 | 100,800 | -0.22(-1.18%) |
Nov 04, 2003 | 19.23 | 19.23 | 18.65 | 18.72 | 132,400 | -0.34(-1.78%) |
Nov 03, 2003 | 19.12 | 19.17 | 18.91 | 19.06 | 189,220 | -0.06(-0.31%) |
Oct 31, 2003 | 17.99 | 19.25 | 17.93 | 19.12 | 210,900 | +0.97(+5.34%) |
Oct 30, 2003 | 17.62 | 17.90 | 17.15 | 18.15 | 405,800 | +2.15(+13.44%) |
Oct 29, 2003 | 16.39 | 16.40 | 15.86 | 16.00 | 49,500 | -0.39(-2.38%) |
Oct 28, 2003 | 16.50 | 16.50 | 16.39 | 16.39 | 36,600 | -0.20(-1.21%) |
Oct 27, 2003 | 16.56 | 16.60 | 16.01 | 16.59 | 20,400 | +0.04(+0.24%) |
Oct 24, 2003 | 16.35 | 16.61 | 16.30 | 16.55 | 37,700 | +0.20(+1.22%) |
Oct 23, 2003 | 15.26 | 16.45 | 15.26 | 16.35 | 80,600 | +1.34(+8.93%) |
Oct 22, 2003 | 15.02 | 15.12 | 15.00 | 15.01 | 11,400 | -0.06(-0.40%) |
Oct 21, 2003 | 15.14 | 15.14 | 15.01 | 15.07 | 9,600 | +0.01(+0.07%) |
Oct 20, 2003 | 15.08 | 15.10 | 15.01 | 15.06 | 9,200 | +0.02(+0.13%) |
Oct 17, 2003 | 15.35 | 15.36 | 15.04 | 15.04 | 20,600 | -0.26(-1.70%) |
Oct 16, 2003 | 15.39 | 15.39 | 15.32 | 15.30 | 50,200 | +0.00(+0.00%) |
Oct 15, 2003 | 15.27 | 15.30 | 15.20 | 15.30 | 20,300 | +0.06(+0.39%) |
Oct 14, 2003 | 15.25 | 15.25 | 15.20 | 15.24 | 5,900 | -0.11(-0.72%) |
Oct 13, 2003 | 15.22 | 15.35 | 15.22 | 15.35 | 3,700 | +0.13(+0.85%) |
Oct 10, 2003 | 15.25 | 15.26 | 15.20 | 15.22 | 13,900 | +0.07(+0.46%) |
Oct 09, 2003 | 15.25 | 15.32 | 15.11 | 15.15 | 34,700 | -0.07(-0.46%) |
Oct 08, 2003 | 15.35 | 15.46 | 15.20 | 15.22 | 74,600 | -0.16(-1.04%) |
Oct 07, 2003 | 15.10 | 15.50 | 14.90 | 15.38 | 70,100 | +0.28(+1.85%) |
Oct 06, 2003 | 15.15 | 15.20 | 15.10 | 15.10 | 29,300 | -0.04(-0.26%) |
Oct 03, 2003 | 14.87 | 15.15 | 14.85 | 15.14 | 16,900 | +0.37(+2.51%) |
Oct 02, 2003 | 14.48 | 14.71 | 14.46 | 14.77 | 26,000 | +0.22(+1.51%) |
Oct 01, 2003 | 14.53 | 14.75 | 14.50 | 14.55 | 87,600 | +0.04(+0.28%) |
Sep 30, 2003 | 14.75 | 14.75 | 14.75 | 14.51 | 25,900 | -0.12(-0.82%) |
Sep 29, 2003 | 14.45 | 14.65 | 14.20 | 14.63 | 7,700 | +0.09(+0.62%) |
Sep 26, 2003 | 14.50 | 14.69 | 14.48 | 14.54 | 22,600 | +0.04(+0.28%) |
Sep 25, 2003 | 14.90 | 15.10 | 14.50 | 14.50 | 9,900 | -0.45(-3.01%) |
Sep 24, 2003 | 15.10 | 15.14 | 14.95 | 14.95 | 4,800 | -0.23(-1.52%) |
Sep 23, 2003 | 14.90 | 15.19 | 14.90 | 15.18 | 5,300 | +0.27(+1.81%) |
Sep 22, 2003 | 14.90 | 15.20 | 14.90 | 14.91 | 7,500 | -0.14(-0.93%) |
Sep 19, 2003 | 15.00 | 15.09 | 15.00 | 15.05 | 31,900 | -0.05(-0.33%) |
Sep 18, 2003 | 14.98 | 15.10 | 14.96 | 15.10 | 11,800 | +0.17(+1.14%) |
Sep 17, 2003 | 15.00 | 15.10 | 14.93 | 14.93 | 6,400 | +0.03(+0.20%) |
Sep 16, 2003 | 14.85 | 14.96 | 14.85 | 14.90 | 6,600 | +0.12(+0.81%) |
Sep 15, 2003 | 14.75 | 15.00 | 14.62 | 14.78 | 28,100 | -0.02(-0.14%) |
Sep 12, 2003 | 14.85 | 14.90 | 14.65 | 14.80 | 25,700 | -0.12(-0.80%) |
Sep 11, 2003 | 14.34 | 15.00 | 14.34 | 14.92 | 15,300 | +0.48(+3.32%) |
Sep 10, 2003 | 14.50 | 14.62 | 14.31 | 14.44 | 26,200 | -0.09(-0.62%) |
Sep 09, 2003 | 15.07 | 15.07 | 14.40 | 14.53 | 15,900 | -0.51(-3.39%) |
Sep 08, 2003 | 15.10 | 15.15 | 14.94 | 15.04 | 7,800 | +0.04(+0.27%) |
Sep 05, 2003 | 15.05 | 15.17 | 14.80 | 15.00 | 39,900 | -0.05(-0.33%) |
Sep 04, 2003 | 15.35 | 15.35 | 15.00 | 15.05 | 22,800 | -0.30(-1.95%) |
Sep 03, 2003 | 14.80 | 15.43 | 14.75 | 15.35 | 18,100 | +0.54(+3.65%) |
Sep 02, 2003 | 14.50 | 14.81 | 14.44 | 14.81 | 14,600 | +0.29(+2.00%) |
Aug 29, 2003 | 14.85 | 14.88 | 14.35 | 14.52 | 19,900 | -0.35(-2.35%) |
Aug 28, 2003 | 15.25 | 15.25 | 14.86 | 14.87 | 11,100 | -0.38(-2.49%) |
Aug 27, 2003 | 14.95 | 15.25 | 14.85 | 15.25 | 12,600 | +0.35(+2.35%) |
Aug 26, 2003 | 14.95 | 14.95 | 14.61 | 14.90 | 10,000 | -0.01(-0.07%) |
Aug 25, 2003 | 14.80 | 14.95 | 14.54 | 14.91 | 13,000 | +0.21(+1.43%) |
Aug 22, 2003 | 14.25 | 14.90 | 14.15 | 14.70 | 360,600 | +0.45(+3.16%) |
Aug 21, 2003 | 14.15 | 14.49 | 14.15 | 14.25 | 15,800 | +0.17(+1.21%) |
Aug 20, 2003 | 14.02 | 14.21 | 14.00 | 14.08 | 30,400 | -0.02(-0.14%) |
Aug 19, 2003 | 14.10 | 14.30 | 13.88 | 14.10 | 11,800 | +0.10(+0.71%) |
Aug 18, 2003 | 13.90 | 14.10 | 13.90 | 14.00 | 34,100 | +0.15(+1.08%) |
Aug 15, 2003 | 13.80 | 13.99 | 13.75 | 13.85 | 2,800 | -0.05(-0.36%) |
Aug 14, 2003 | 13.55 | 13.90 | 13.42 | 13.90 | 5,000 | +0.40(+2.96%) |
Aug 13, 2003 | 13.23 | 13.62 | 13.22 | 13.50 | 6,600 | +0.32(+2.43%) |
Aug 12, 2003 | 12.82 | 13.18 | 12.81 | 13.18 | 6,600 | +0.35(+2.73%) |
Aug 11, 2003 | 12.62 | 12.83 | 12.62 | 12.83 | 2,000 | +0.13(+1.02%) |
Aug 08, 2003 | 12.76 | 12.86 | 12.70 | 12.70 | 3,400 | -0.07(-0.55%) |
Aug 07, 2003 | 12.80 | 12.85 | 12.70 | 12.77 | 5,700 | -0.08(-0.62%) |
Aug 06, 2003 | 13.00 | 13.00 | 12.80 | 12.85 | 6,200 | -0.22(-1.68%) |
Aug 05, 2003 | 13.05 | 13.19 | 12.99 | 13.07 | 12,200 | -0.08(-0.61%) |
Aug 04, 2003 | 13.30 | 13.30 | 12.85 | 13.15 | 6,600 | -0.19(-1.42%) |
Aug 01, 2003 | 13.85 | 13.85 | 13.33 | 13.34 | 11,100 | -0.51(-3.68%) |
Jul 31, 2003 | 13.95 | 14.06 | 13.81 | 13.85 | 5,600 | -0.15(-1.07%) |
Jul 30, 2003 | 14.05 | 14.05 | 14.00 | 14.00 | 21,100 | -0.05(-0.36%) |
Jul 29, 2003 | 13.98 | 14.05 | 13.95 | 14.05 | 9,900 | +0.07(+0.50%) |
Jul 28, 2003 | 14.00 | 14.04 | 13.98 | 13.98 | 6,000 | +0.02(+0.14%) |
Jul 25, 2003 | 14.05 | 14.06 | 13.85 | 13.96 | 2,400 | +0.01(+0.07%) |
Jul 24, 2003 | 13.90 | 14.12 | 13.90 | 13.95 | 36,800 | +0.15(+1.09%) |
Jul 23, 2003 | 13.92 | 13.92 | 13.65 | 13.80 | 7,100 | -0.18(-1.29%) |
Jul 22, 2003 | 14.20 | 14.20 | 13.92 | 13.98 | 4,300 | -0.22(-1.55%) |
Jul 21, 2003 | 14.17 | 14.27 | 14.00 | 14.20 | 7,700 | -0.07(-0.49%) |
Jul 18, 2003 | 14.26 | 14.29 | 14.00 | 14.27 | 7,700 | -0.13(-0.90%) |
Jul 17, 2003 | 14.50 | 14.75 | 14.34 | 14.40 | 5,100 | -0.18(-1.23%) |
Jul 16, 2003 | 14.53 | 14.68 | 14.38 | 14.58 | 10,000 | -0.05(-0.34%) |
Jul 15, 2003 | 14.80 | 14.81 | 14.62 | 14.63 | 4,700 | -0.17(-1.15%) |
Jul 14, 2003 | 14.20 | 14.84 | 14.14 | 14.80 | 25,200 | +0.68(+4.82%) |
Jul 11, 2003 | 13.87 | 14.16 | 13.87 | 14.12 | 13,100 | +0.25(+1.80%) |
Jul 10, 2003 | 14.00 | 14.05 | 13.85 | 13.87 | 10,500 | -0.18(-1.28%) |
Jul 09, 2003 | 14.00 | 14.10 | 13.99 | 14.05 | 25,900 | -0.01(-0.07%) |
Jul 08, 2003 | 14.10 | 14.10 | 14.00 | 14.06 | 18,400 | -0.04(-0.28%) |
Jul 07, 2003 | 13.90 | 14.10 | 13.86 | 14.10 | 27,900 | +0.11(+0.79%) |
Jul 03, 2003 | 13.95 | 14.00 | 13.88 | 13.99 | 7,900 | -0.01(-0.07%) |
Jul 02, 2003 | 14.00 | 14.10 | 13.85 | 14.00 | 19,400 | +0.00(+0.00%) |
Jul 01, 2003 | 14.01 | 14.14 | 13.92 | 14.00 | 25,800 | +0.00(+0.00%) |
Jun 30, 2003 | 14.16 | 14.35 | 14.00 | 14.00 | 39,200 | -0.01(-0.07%) |
Jun 27, 2003 | 13.50 | 14.50 | 13.50 | 14.01 | 27,800 | +0.50(+3.70%) |
Jun 26, 2003 | 13.60 | 13.70 | 13.40 | 13.51 | 35,500 | -0.07(-0.52%) |
Jun 25, 2003 | 13.60 | 13.66 | 13.55 | 13.58 | 6,200 | -0.02(-0.15%) |
Jun 24, 2003 | 13.65 | 13.70 | 13.50 | 13.60 | 19,700 | -0.15(-1.09%) |
Jun 23, 2003 | 13.50 | 13.90 | 13.50 | 13.75 | 28,100 | +0.34(+2.54%) |
Jun 20, 2003 | 13.20 | 13.41 | 13.20 | 13.41 | 5,300 | +0.17(+1.28%) |
Jun 19, 2003 | 13.20 | 13.33 | 13.13 | 13.24 | 12,900 | +0.08(+0.61%) |
Jun 18, 2003 | 12.90 | 13.20 | 12.80 | 13.16 | 12,100 | +0.36(+2.81%) |
Jun 17, 2003 | 12.57 | 13.20 | 12.50 | 12.80 | 32,200 | +0.21(+1.67%) |
Jun 16, 2003 | 12.38 | 12.59 | 12.35 | 12.59 | 46,000 | +0.22(+1.78%) |
Jun 13, 2003 | 12.47 | 12.48 | 12.30 | 12.37 | 27,600 | -0.07(-0.56%) |
Jun 12, 2003 | 12.10 | 12.46 | 12.10 | 12.44 | 27,700 | +0.34(+2.81%) |
Jun 11, 2003 | 11.90 | 12.10 | 11.90 | 12.10 | 19,600 | +0.20(+1.68%) |
Jun 10, 2003 | 11.67 | 11.90 | 11.67 | 11.90 | 4,100 | +0.28(+2.41%) |
Jun 09, 2003 | 11.89 | 12.00 | 11.58 | 11.62 | 7,000 | -0.25(-2.11%) |
Jun 06, 2003 | 12.20 | 12.30 | 11.87 | 11.87 | 18,400 | -0.38(-3.10%) |
Jun 05, 2003 | 11.85 | 12.25 | 11.85 | 12.25 | 11,800 | +0.51(+4.34%) |
Jun 04, 2003 | 11.60 | 11.78 | 11.58 | 11.74 | 11,300 | +0.14(+1.21%) |
Jun 03, 2003 | 11.50 | 11.60 | 11.50 | 11.60 | 1,900 | +0.05(+0.43%) |