Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 17.82 | 17.88 | 17.60 | 17.82 | 34,963 | +0.10(+0.58%) |
May 27, 2004 | 17.88 | 17.88 | 17.48 | 17.71 | 32,831 | -0.03(-0.16%) |
May 26, 2004 | 17.95 | 17.97 | 17.66 | 17.74 | 49,353 | -0.08(-0.47%) |
May 25, 2004 | 17.60 | 17.88 | 17.60 | 17.82 | 70,672 | +0.08(+0.48%) |
May 24, 2004 | 17.95 | 18.05 | 17.73 | 17.74 | 62,251 | -0.08(-0.47%) |
May 21, 2004 | 17.83 | 17.83 | 17.54 | 17.82 | 45,835 | +0.00(+0.00%) |
May 20, 2004 | 17.73 | 17.82 | 17.51 | 17.82 | 39,013 | +0.09(+0.53%) |
May 19, 2004 | 17.85 | 17.95 | 17.42 | 17.73 | 29,420 | -0.02(-0.11%) |
May 18, 2004 | 17.28 | 17.98 | 17.28 | 17.75 | 23,131 | +0.44(+2.55%) |
May 17, 2004 | 17.48 | 17.86 | 17.29 | 17.31 | 45,835 | -0.25(-1.44%) |
May 14, 2004 | 17.07 | 17.82 | 17.07 | 17.56 | 65,555 | +0.24(+1.41%) |
May 13, 2004 | 18.03 | 18.03 | 17.08 | 17.32 | 64,170 | -0.67(-3.70%) |
May 12, 2004 | 18.03 | 18.07 | 17.50 | 17.98 | 39,333 | -0.15(-0.83%) |
May 11, 2004 | 17.54 | 18.20 | 17.54 | 18.13 | 69,713 | +0.31(+1.74%) |
May 10, 2004 | 17.52 | 17.82 | 17.24 | 17.82 | 41,465 | +0.34(+1.93%) |
May 07, 2004 | 18.14 | 18.42 | 17.47 | 17.49 | 17,055 | -0.81(-4.41%) |
May 06, 2004 | 18.49 | 18.53 | 17.73 | 18.29 | 39,866 | -0.01(-0.05%) |
May 05, 2004 | 18.46 | 18.53 | 18.10 | 18.30 | 36,029 | -0.08(-0.41%) |
May 04, 2004 | 18.39 | 18.59 | 18.10 | 18.38 | 107,234 | +0.25(+1.40%) |
May 03, 2004 | 18.02 | 18.33 | 17.93 | 18.12 | 73,124 | +0.15(+0.84%) |
Apr 30, 2004 | 18.66 | 18.70 | 17.73 | 17.97 | 34,963 | -0.27(-1.49%) |
Apr 29, 2004 | 18.65 | 18.67 | 18.20 | 18.25 | 47,114 | -0.48(-2.55%) |
Apr 28, 2004 | 19.23 | 19.34 | 18.72 | 18.73 | 76,748 | -0.69(-3.57%) |
Apr 27, 2004 | 19.48 | 19.50 | 19.22 | 19.42 | 61,185 | +0.05(+0.24%) |
Apr 26, 2004 | 19.58 | 19.60 | 19.14 | 19.37 | 57,348 | +0.03(+0.15%) |
Apr 23, 2004 | 18.94 | 19.47 | 18.71 | 19.34 | 53,297 | -0.52(-2.60%) |
Apr 22, 2004 | 18.56 | 19.86 | 18.34 | 19.86 | 131,324 | +1.57(+8.56%) |
Apr 21, 2004 | 18.20 | 18.29 | 17.82 | 18.29 | 73,763 | +0.09(+0.52%) |
Apr 20, 2004 | 17.82 | 18.37 | 17.82 | 18.20 | 102,864 | +0.26(+1.46%) |
Apr 19, 2004 | 16.89 | 18.29 | 16.60 | 17.94 | 86,981 | +1.17(+7.00%) |
Apr 16, 2004 | 17.53 | 17.53 | 16.70 | 16.76 | 47,434 | -0.53(-3.09%) |
Apr 15, 2004 | 17.36 | 17.36 | 17.17 | 17.30 | 75,895 | +0.05(+0.27%) |
Apr 14, 2004 | 17.49 | 17.49 | 17.10 | 17.25 | 37,414 | -0.01(-0.05%) |
Apr 13, 2004 | 17.36 | 17.42 | 17.22 | 17.26 | 53,723 | -0.09(-0.54%) |
Apr 12, 2004 | 17.31 | 17.53 | 17.20 | 17.36 | 73,657 | +0.05(+0.27%) |
Apr 08, 2004 | 17.38 | 17.45 | 17.24 | 17.31 | 44,450 | +0.01(+0.05%) |
Apr 07, 2004 | 17.51 | 17.53 | 16.76 | 17.30 | 65,022 | -0.06(-0.32%) |
Apr 06, 2004 | 17.06 | 17.59 | 16.79 | 17.36 | 90,392 | +0.27(+1.59%) |
Apr 05, 2004 | 16.04 | 17.11 | 16.04 | 17.08 | 151,897 | +0.72(+4.42%) |
Apr 02, 2004 | 16.30 | 16.49 | 16.00 | 16.36 | 44,769 | +0.18(+1.10%) |
Apr 01, 2004 | 16.04 | 16.29 | 15.95 | 16.18 | 85,915 | +0.23(+1.47%) |
Mar 31, 2004 | 16.18 | 16.41 | 15.92 | 15.95 | 182,277 | -0.38(-2.30%) |
Mar 30, 2004 | 16.13 | 16.41 | 15.96 | 16.32 | 198,799 | +0.21(+1.28%) |
Mar 29, 2004 | 16.42 | 17.14 | 16.07 | 16.12 | 73,443 | -0.73(-4.34%) |
Mar 26, 2004 | 16.63 | 17.11 | 16.12 | 16.85 | 61,398 | +0.32(+1.93%) |
Mar 25, 2004 | 16.14 | 16.62 | 16.09 | 16.53 | 63,637 | +0.35(+2.14%) |
Mar 24, 2004 | 16.23 | 16.27 | 16.04 | 16.18 | 42,531 | -0.10(-0.63%) |
Mar 23, 2004 | 16.26 | 16.29 | 16.00 | 16.29 | 41,039 | +0.20(+1.22%) |
Mar 22, 2004 | 16.42 | 16.42 | 15.95 | 16.09 | 104,889 | -0.38(-2.28%) |
Mar 19, 2004 | 16.14 | 16.65 | 16.14 | 16.46 | 32,618 | +0.14(+0.86%) |
Mar 18, 2004 | 16.21 | 16.45 | 16.14 | 16.32 | 29,739 | +0.10(+0.64%) |
Mar 17, 2004 | 16.19 | 16.40 | 16.13 | 16.22 | 40,399 | +0.04(+0.23%) |
Mar 16, 2004 | 16.41 | 16.51 | 16.18 | 16.18 | 72,910 | -0.18(-1.09%) |
Mar 15, 2004 | 16.49 | 16.55 | 15.95 | 16.36 | 245,274 | -0.06(-0.34%) |
Mar 12, 2004 | 16.23 | 16.56 | 16.09 | 16.42 | 1,043,563 | +0.38(+2.34%) |
Mar 11, 2004 | 17.26 | 17.36 | 16.04 | 16.04 | 37,627 | -1.23(-7.12%) |
Mar 10, 2004 | 17.82 | 17.96 | 17.26 | 17.27 | 23,024 | -0.39(-2.23%) |
Mar 09, 2004 | 17.74 | 17.85 | 17.62 | 17.66 | 37,521 | -0.05(-0.26%) |
Mar 08, 2004 | 17.83 | 17.85 | 17.60 | 17.71 | 12,045 | -0.11(-0.64%) |
Mar 05, 2004 | 17.99 | 17.99 | 17.55 | 17.83 | 33,044 | -0.20(-1.09%) |
Mar 04, 2004 | 17.76 | 18.05 | 17.54 | 18.02 | 71,951 | +0.27(+1.53%) |
Mar 03, 2004 | 17.82 | 17.82 | 17.17 | 17.75 | 10,766 | +0.20(+1.12%) |
Mar 02, 2004 | 17.55 | 17.84 | 17.55 | 17.55 | 20,572 | -0.29(-1.63%) |
Mar 01, 2004 | 17.54 | 18.27 | 17.54 | 17.84 | 15,136 | -0.37(-2.01%) |
Feb 27, 2004 | 18.35 | 18.74 | 17.58 | 18.21 | 30,379 | -0.52(-2.76%) |
Feb 26, 2004 | 18.25 | 18.76 | 17.83 | 18.73 | 47,754 | +0.50(+2.73%) |
Feb 25, 2004 | 18.35 | 18.44 | 17.73 | 18.23 | 11,085 | +0.39(+2.21%) |
Feb 24, 2004 | 17.52 | 18.14 | 17.41 | 17.83 | 28,887 | +0.30(+1.71%) |
Feb 23, 2004 | 19.04 | 19.04 | 17.23 | 17.53 | 53,830 | -0.73(-4.01%) |
Feb 20, 2004 | 18.29 | 18.72 | 18.27 | 18.27 | 18,121 | -0.03(-0.15%) |
Feb 19, 2004 | 19.11 | 19.47 | 18.29 | 18.29 | 14,923 | -0.49(-2.60%) |
Feb 18, 2004 | 18.90 | 19.69 | 18.27 | 18.78 | 22,171 | -0.07(-0.35%) |
Feb 17, 2004 | 18.81 | 18.93 | 17.97 | 18.85 | 25,049 | +0.30(+1.62%) |
Feb 13, 2004 | 18.50 | 18.64 | 17.66 | 18.55 | 70,032 | -0.64(-3.33%) |
Feb 12, 2004 | 19.48 | 19.74 | 19.02 | 19.18 | 12,684 | -0.47(-2.39%) |
Feb 11, 2004 | 19.82 | 19.88 | 19.65 | 19.65 | 15,989 | -0.28(-1.41%) |
Feb 10, 2004 | 19.92 | 19.96 | 19.43 | 19.94 | 59,799 | +0.36(+1.82%) |
Feb 09, 2004 | 20.13 | 20.13 | 19.33 | 19.58 | 23,131 | +0.05(+0.25%) |
Feb 06, 2004 | 19.32 | 19.64 | 18.98 | 19.53 | 7,994 | +0.30(+1.55%) |
Feb 05, 2004 | 18.71 | 19.53 | 18.18 | 19.23 | 78,453 | +1.63(+9.28%) |
Feb 04, 2004 | 18.29 | 18.29 | 17.59 | 17.60 | 18,014 | -0.46(-2.55%) |
Feb 03, 2004 | 18.31 | 18.39 | 17.89 | 18.06 | 11,192 | -0.14(-0.77%) |
Feb 02, 2004 | 17.54 | 18.76 | 17.54 | 18.20 | 23,450 | -0.26(-1.42%) |
Jan 30, 2004 | 18.08 | 18.66 | 17.14 | 18.46 | 40,825 | +0.02(+0.10%) |
Jan 29, 2004 | 18.06 | 19.14 | 17.88 | 18.44 | 41,465 | +0.38(+2.12%) |
Jan 28, 2004 | 18.72 | 19.87 | 17.87 | 18.06 | 122,797 | -1.92(-9.62%) |
Jan 27, 2004 | 20.01 | 20.30 | 19.70 | 19.98 | 55,002 | -0.23(-1.11%) |
Jan 26, 2004 | 20.64 | 20.66 | 19.98 | 20.21 | 181,744 | -0.17(-0.83%) |
Jan 23, 2004 | 20.31 | 20.62 | 20.08 | 20.38 | 60,865 | -0.17(-0.82%) |
Jan 22, 2004 | 20.30 | 20.85 | 19.86 | 20.55 | 71,951 | +0.26(+1.30%) |
Jan 21, 2004 | 19.68 | 20.28 | 19.15 | 20.28 | 36,881 | +0.86(+4.44%) |
Jan 20, 2004 | 19.34 | 19.66 | 18.86 | 19.42 | 57,028 | +0.17(+0.88%) |
Jan 16, 2004 | 18.82 | 19.25 | 18.73 | 19.25 | 52,657 | +0.86(+4.69%) |
Jan 15, 2004 | 18.44 | 18.63 | 18.29 | 18.39 | 51,132 | +0.03(+0.15%) |
Jan 14, 2004 | 18.43 | 18.57 | 18.12 | 18.36 | 33,016 | -0.08(-0.46%) |
Jan 13, 2004 | 17.94 | 18.44 | 17.94 | 18.44 | 124,648 | +0.57(+3.20%) |
Jan 12, 2004 | 17.76 | 18.03 | 17.18 | 17.87 | 15,026 | +0.18(+1.01%) |
Jan 09, 2004 | 17.13 | 18.07 | 17.13 | 17.69 | 21,203 | +0.05(+0.27%) |
Jan 08, 2004 | 17.59 | 18.02 | 17.54 | 17.65 | 45,077 | +0.15(+0.86%) |
Jan 07, 2004 | 17.51 | 17.54 | 16.84 | 17.50 | 41,072 | +0.52(+3.04%) |
Jan 06, 2004 | 17.24 | 17.48 | 16.93 | 16.98 | 37,095 | -0.14(-0.82%) |
Jan 05, 2004 | 16.89 | 17.40 | 16.47 | 17.12 | 64,596 | +1.06(+6.60%) |
Jan 02, 2004 | 16.00 | 16.18 | 15.81 | 16.06 | 30,272 | +0.29(+1.84%) |
Dec 31, 2003 | 16.19 | 16.36 | 15.71 | 15.77 | 25,689 | -0.60(-3.67%) |
Dec 30, 2003 | 16.47 | 16.57 | 16.00 | 16.37 | 36,142 | -0.09(-0.57%) |
Dec 29, 2003 | 15.90 | 16.46 | 15.58 | 16.46 | 24,177 | +0.97(+6.24%) |
Dec 26, 2003 | 15.91 | 15.91 | 15.44 | 15.50 | 11,787 | -0.39(-2.48%) |
Dec 24, 2003 | 15.42 | 15.90 | 15.42 | 15.89 | 31,873 | +0.49(+3.17%) |
Dec 23, 2003 | 14.88 | 15.40 | 14.87 | 15.40 | 24,518 | +0.58(+3.92%) |
Dec 22, 2003 | 14.18 | 14.82 | 14.18 | 14.82 | 71,787 | +0.27(+1.87%) |
Dec 19, 2003 | 14.31 | 14.57 | 14.11 | 14.55 | 66,893 | +0.46(+3.27%) |
Dec 18, 2003 | 14.07 | 14.12 | 13.94 | 14.09 | 19,291 | +0.02(+0.13%) |
Dec 17, 2003 | 14.32 | 14.32 | 14.06 | 14.07 | 38,046 | -0.04(-0.30%) |
Dec 16, 2003 | 13.14 | 14.36 | 13.13 | 14.11 | 90,038 | +0.95(+7.23%) |
Dec 15, 2003 | 13.51 | 14.45 | 13.13 | 13.16 | 147,870 | -0.29(-2.16%) |
Dec 12, 2003 | 13.42 | 13.49 | 13.21 | 13.45 | 50,570 | +0.08(+0.63%) |
Dec 11, 2003 | 13.05 | 13.37 | 13.04 | 13.37 | 25,156 | +0.46(+3.56%) |
Dec 10, 2003 | 13.13 | 13.22 | 12.68 | 12.91 | 21,311 | +0.15(+1.18%) |
Dec 09, 2003 | 13.09 | 13.13 | 12.75 | 12.76 | 22,659 | -0.18(-1.38%) |
Dec 08, 2003 | 12.91 | 13.13 | 12.81 | 12.94 | 17,861 | +0.04(+0.29%) |
Dec 05, 2003 | 13.15 | 13.25 | 12.97 | 12.90 | 13,495 | -0.25(-1.93%) |
Dec 04, 2003 | 12.35 | 13.26 | 11.77 | 13.15 | 71,706 | +0.82(+6.62%) |
Dec 03, 2003 | 12.40 | 12.99 | 12.31 | 12.34 | 40,294 | -0.06(-0.45%) |
Dec 02, 2003 | 12.71 | 12.98 | 12.20 | 12.39 | 19,777 | -0.31(-2.44%) |
Dec 01, 2003 | 12.94 | 13.08 | 12.59 | 12.70 | 26,953 | -0.10(-0.81%) |
Nov 28, 2003 | 13.23 | 13.23 | 12.81 | 12.81 | 2,146 | -0.16(-1.23%) |
Nov 26, 2003 | 13.13 | 13.21 | 12.96 | 12.96 | 5,974 | -0.06(-0.43%) |
Nov 25, 2003 | 12.90 | 13.09 | 12.85 | 13.02 | 16,725 | +0.17(+1.31%) |
Nov 24, 2003 | 12.83 | 13.03 | 12.79 | 12.85 | 35,752 | +0.02(+0.15%) |
Nov 21, 2003 | 12.90 | 12.95 | 12.81 | 12.83 | 8,515 | -0.07(-0.51%) |
Nov 20, 2003 | 13.04 | 13.12 | 12.90 | 12.90 | 11,687 | -0.16(-1.22%) |
Nov 19, 2003 | 13.10 | 13.23 | 13.04 | 13.06 | 9,636 | -0.03(-0.21%) |
Nov 18, 2003 | 13.10 | 13.41 | 13.08 | 13.09 | 6,936 | -0.13(-0.99%) |
Nov 17, 2003 | 13.27 | 13.48 | 13.04 | 13.22 | 7,466 | -0.10(-0.77%) |
Nov 14, 2003 | 13.46 | 13.53 | 13.18 | 13.32 | 9,076 | +0.08(+0.57%) |
Nov 13, 2003 | 13.16 | 13.46 | 13.14 | 13.25 | 16,255 | -0.15(-1.12%) |
Nov 12, 2003 | 13.29 | 13.51 | 13.19 | 13.40 | 12,192 | +0.31(+2.37%) |
Nov 11, 2003 | 13.17 | 13.42 | 13.00 | 13.09 | 4,927 | -0.23(-1.76%) |
Nov 10, 2003 | 12.97 | 13.41 | 12.91 | 13.32 | 45,974 | +0.34(+2.60%) |
Nov 07, 2003 | 13.40 | 13.60 | 12.98 | 12.98 | 23,131 | -0.34(-2.54%) |
Nov 06, 2003 | 12.99 | 13.42 | 12.99 | 13.32 | 7,239 | +0.33(+2.53%) |
Nov 05, 2003 | 13.04 | 13.22 | 12.85 | 12.99 | 16,781 | -0.03(-0.22%) |
Nov 04, 2003 | 12.99 | 13.13 | 12.95 | 13.02 | 11,051 | +0.03(+0.22%) |
Nov 03, 2003 | 13.39 | 13.39 | 12.95 | 12.99 | 10,680 | -0.14(-1.07%) |
Oct 31, 2003 | 12.87 | 13.60 | 12.87 | 13.13 | 45,196 | +0.20(+1.52%) |
Oct 30, 2003 | 13.40 | 13.46 | 12.88 | 12.94 | 11,077 | -0.46(-3.43%) |
Oct 29, 2003 | 13.56 | 13.56 | 13.36 | 13.40 | 16,468 | -0.08(-0.56%) |
Oct 28, 2003 | 13.42 | 13.80 | 13.13 | 13.47 | 21,532 | +0.00(+0.00%) |
Oct 27, 2003 | 12.98 | 13.86 | 12.88 | 13.47 | 30,272 | +0.35(+2.64%) |
Oct 24, 2003 | 13.37 | 13.37 | 12.71 | 13.12 | 18,973 | -0.01(-0.07%) |
Oct 23, 2003 | 12.81 | 13.37 | 12.62 | 13.13 | 46,901 | +0.32(+2.49%) |
Oct 22, 2003 | 12.83 | 13.03 | 12.32 | 12.81 | 46,688 | +0.15(+1.19%) |
Oct 21, 2003 | 12.38 | 12.97 | 12.38 | 12.66 | 41,913 | +0.19(+1.50%) |
Oct 20, 2003 | 12.31 | 12.74 | 12.01 | 12.48 | 51,656 | +0.19(+1.53%) |
Oct 17, 2003 | 13.23 | 13.23 | 12.29 | 12.29 | 26,671 | -0.92(-6.95%) |
Oct 16, 2003 | 12.86 | 13.22 | 13.06 | 13.21 | 11,820 | +0.35(+2.68%) |
Oct 15, 2003 | 12.59 | 13.18 | 12.48 | 12.86 | 17,907 | +0.24(+1.94%) |
Oct 14, 2003 | 12.47 | 12.76 | 12.30 | 12.62 | 29,486 | +0.14(+1.13%) |
Oct 13, 2003 | 12.04 | 12.48 | 12.04 | 12.48 | 28,373 | +0.49(+4.07%) |
Oct 10, 2003 | 12.57 | 12.57 | 11.96 | 11.99 | 31,285 | -0.48(-3.84%) |
Oct 09, 2003 | 12.29 | 12.57 | 12.20 | 12.47 | 22,976 | +0.12(+0.99%) |
Oct 08, 2003 | 12.76 | 12.95 | 12.30 | 12.35 | 67,331 | -0.41(-3.24%) |
Oct 07, 2003 | 12.78 | 12.85 | 12.44 | 12.76 | 23,894 | +0.01(+0.07%) |
Oct 06, 2003 | 12.51 | 12.82 | 12.47 | 12.75 | 10,766 | +0.29(+2.33%) |
Oct 03, 2003 | 12.48 | 12.95 | 12.22 | 12.46 | 34,899 | -0.01(-0.07%) |
Oct 02, 2003 | 12.62 | 12.75 | 12.20 | 12.47 | 32,220 | -0.30(-2.36%) |
Oct 01, 2003 | 12.84 | 13.04 | 12.02 | 12.77 | 62,962 | -0.11(-0.87%) |
Sep 30, 2003 | 12.96 | 13.14 | 10.70 | 12.88 | 278,658 | -2.22(-14.72%) |
Sep 29, 2003 | 14.97 | 15.39 | 14.82 | 15.10 | 21,605 | +0.14(+0.94%) |
Sep 26, 2003 | 15.20 | 15.28 | 14.82 | 14.96 | 42,526 | -0.23(-1.48%) |
Sep 25, 2003 | 15.39 | 15.70 | 15.14 | 15.19 | 22,420 | -0.43(-2.76%) |
Sep 24, 2003 | 15.20 | 15.99 | 15.10 | 15.62 | 42,939 | +0.52(+3.42%) |
Sep 23, 2003 | 14.97 | 15.10 | 14.68 | 15.10 | 43,143 | +0.19(+1.26%) |
Sep 22, 2003 | 14.93 | 15.01 | 14.35 | 14.92 | 13,857 | -0.10(-0.69%) |
Sep 19, 2003 | 14.93 | 15.20 | 14.93 | 15.02 | 21,410 | -0.13(-0.86%) |
Sep 18, 2003 | 15.14 | 15.23 | 14.59 | 15.15 | 24,623 | -0.08(-0.50%) |
Sep 17, 2003 | 15.39 | 15.48 | 15.14 | 15.23 | 23,096 | -0.13(-0.85%) |
Sep 16, 2003 | 15.65 | 15.71 | 15.03 | 15.36 | 36,594 | -0.21(-1.33%) |
Sep 15, 2003 | 15.43 | 15.79 | 15.43 | 15.56 | 12,684 | -0.02(-0.12%) |
Sep 12, 2003 | 15.43 | 15.71 | 15.24 | 15.58 | 20,039 | +0.16(+1.03%) |
Sep 11, 2003 | 15.43 | 15.43 | 15.15 | 15.42 | 19,293 | +0.18(+1.17%) |
Sep 10, 2003 | 15.08 | 15.68 | 15.02 | 15.24 | 46,262 | +0.00(+0.00%) |
Sep 09, 2003 | 15.38 | 15.47 | 15.10 | 15.24 | 61,398 | -0.12(-0.79%) |
Sep 08, 2003 | 15.57 | 15.95 | 15.01 | 15.37 | 105,102 | +0.08(+0.49%) |
Sep 05, 2003 | 13.97 | 15.57 | 13.60 | 15.29 | 88,047 | +1.59(+11.64%) |
Sep 04, 2003 | 13.13 | 14.46 | 13.13 | 13.70 | 102,544 | +0.67(+5.11%) |
Sep 03, 2003 | 12.87 | 13.03 | 12.68 | 13.03 | 13,217 | +0.16(+1.24%) |
Sep 02, 2003 | 12.73 | 13.01 | 12.68 | 12.87 | 21,851 | -0.09(-0.72%) |
Aug 29, 2003 | 12.99 | 12.99 | 12.05 | 12.96 | 25,795 | +0.01(+0.07%) |
Aug 28, 2003 | 12.76 | 12.96 | 12.16 | 12.96 | 44,663 | +0.23(+1.84%) |
Aug 27, 2003 | 11.80 | 12.73 | 11.80 | 12.72 | 115,122 | +0.91(+7.70%) |
Aug 26, 2003 | 11.54 | 11.81 | 11.45 | 11.81 | 20,466 | +0.23(+1.94%) |
Aug 25, 2003 | 11.81 | 11.81 | 11.49 | 11.59 | 47,114 | +0.15(+1.31%) |
Aug 22, 2003 | 11.63 | 11.63 | 11.44 | 11.44 | 16,628 | -0.20(-1.69%) |
Aug 21, 2003 | 11.60 | 11.63 | 11.45 | 11.63 | 14,603 | +0.00(+0.00%) |
Aug 20, 2003 | 11.73 | 11.84 | 11.63 | 11.63 | 35,602 | +0.01(+0.08%) |
Aug 19, 2003 | 11.73 | 12.00 | 11.61 | 11.62 | 51,058 | -0.06(-0.48%) |
Aug 18, 2003 | 10.93 | 11.75 | 10.68 | 11.68 | 26,009 | +0.85(+7.89%) |
Aug 15, 2003 | 11.01 | 11.01 | 10.81 | 10.83 | 1,918 | +0.03(+0.26%) |
Aug 14, 2003 | 10.88 | 10.98 | 10.67 | 10.80 | 15,029 | +0.14(+1.32%) |
Aug 13, 2003 | 10.55 | 10.69 | 10.47 | 10.66 | 47,541 | +0.24(+2.34%) |
Aug 12, 2003 | 10.52 | 10.56 | 10.32 | 10.41 | 27,501 | -0.08(-0.80%) |
Aug 11, 2003 | 10.55 | 10.75 | 10.46 | 10.50 | 28,247 | -0.08(-0.80%) |
Aug 08, 2003 | 10.75 | 10.90 | 10.55 | 10.58 | 8,207 | -0.23(-2.08%) |
Aug 07, 2003 | 10.74 | 10.99 | 10.61 | 10.81 | 9,060 | -0.09(-0.86%) |
Aug 06, 2003 | 11.17 | 11.17 | 10.47 | 10.90 | 19,826 | -0.10(-0.94%) |
Aug 05, 2003 | 10.95 | 11.37 | 10.70 | 11.00 | 27,394 | +0.06(+0.51%) |
Aug 04, 2003 | 10.74 | 11.00 | 10.17 | 10.95 | 42,637 | -0.39(-3.47%) |
Aug 01, 2003 | 11.77 | 11.87 | 11.11 | 11.34 | 51,591 | -0.38(-3.28%) |
Jul 31, 2003 | 12.22 | 12.69 | 11.59 | 11.73 | 114,589 | +0.23(+1.96%) |
Jul 30, 2003 | 11.66 | 11.68 | 11.30 | 11.50 | 9,913 | -0.29(-2.47%) |
Jul 29, 2003 | 11.66 | 11.94 | 11.38 | 11.79 | 12,471 | +0.04(+0.32%) |
Jul 28, 2003 | 11.38 | 12.04 | 11.38 | 11.75 | 81,438 | +0.28(+2.45%) |
Jul 25, 2003 | 11.72 | 11.93 | 11.47 | 11.47 | 9,273 | -0.24(-2.08%) |
Jul 24, 2003 | 11.33 | 12.04 | 11.33 | 11.72 | 20,679 | +0.20(+1.71%) |
Jul 23, 2003 | 11.31 | 11.52 | 11.14 | 11.52 | 7,355 | +0.08(+0.66%) |
Jul 22, 2003 | 10.79 | 11.45 | 10.79 | 11.45 | 9,380 | +0.54(+4.99%) |
Jul 21, 2003 | 10.79 | 11.34 | 10.79 | 10.90 | 16,309 | +0.07(+0.61%) |
Jul 18, 2003 | 12.19 | 12.19 | 10.84 | 10.84 | 64,596 | -1.28(-10.53%) |
Jul 17, 2003 | 12.28 | 12.34 | 12.07 | 12.11 | 27,608 | +0.00(+0.00%) |
Jul 16, 2003 | 12.66 | 12.66 | 11.98 | 12.11 | 36,455 | -0.55(-4.37%) |
Jul 15, 2003 | 12.81 | 12.81 | 12.61 | 12.66 | 12,684 | -0.19(-1.46%) |
Jul 14, 2003 | 12.71 | 13.09 | 12.59 | 12.85 | 29,739 | +0.18(+1.41%) |
Jul 11, 2003 | 12.44 | 12.87 | 12.29 | 12.67 | 17,588 | +0.19(+1.50%) |
Jul 10, 2003 | 12.43 | 13.09 | 11.87 | 12.49 | 33,257 | +0.22(+1.76%) |
Jul 09, 2003 | 12.34 | 12.57 | 12.07 | 12.27 | 35,709 | -0.05(-0.38%) |
Jul 08, 2003 | 10.98 | 12.34 | 10.60 | 12.32 | 67,794 | +1.53(+14.17%) |
Jul 07, 2003 | 10.64 | 11.25 | 10.51 | 10.79 | 29,100 | -0.08(-0.78%) |
Jul 03, 2003 | 10.60 | 10.87 | 10.55 | 10.87 | 9,700 | +0.27(+2.57%) |
Jul 02, 2003 | 9.569 | 10.60 | 9.503 | 10.60 | 38,587 | +0.99(+10.24%) |
Jul 01, 2003 | 9.850 | 9.850 | 9.400 | 9.616 | 7,674 | -0.35(-3.48%) |
Jun 30, 2003 | 9.990 | 10.02 | 9.963 | 9.963 | 46,262 | -0.03(-0.27%) |
Jun 27, 2003 | 9.982 | 10.05 | 9.850 | 9.990 | 11,192 | -0.00(-0.01%) |
Jun 26, 2003 | 9.916 | 10.03 | 9.757 | 9.991 | 9,913 | +0.09(+0.95%) |
Jun 25, 2003 | 9.719 | 9.991 | 9.672 | 9.897 | 27,181 | +0.23(+2.43%) |
Jun 24, 2003 | 9.850 | 9.850 | 9.231 | 9.663 | 27,181 | -0.05(-0.48%) |
Jun 23, 2003 | 10.13 | 10.13 | 9.710 | 9.710 | 39,120 | -0.38(-3.72%) |
Jun 20, 2003 | 9.850 | 10.19 | 9.757 | 10.08 | 38,907 | +0.27(+2.77%) |
Jun 19, 2003 | 9.635 | 10.01 | 9.635 | 9.813 | 26,435 | +0.02(+0.19%) |
Jun 18, 2003 | 9.653 | 9.803 | 9.381 | 9.794 | 25,156 | +0.16(+1.66%) |
Jun 17, 2003 | 10.04 | 10.04 | 9.569 | 9.635 | 4,050 | -0.21(-2.10%) |
Jun 16, 2003 | 9.222 | 9.850 | 9.212 | 9.841 | 17,694 | +0.62(+6.71%) |
Jun 13, 2003 | 9.363 | 9.372 | 9.109 | 9.222 | 22,065 | -0.04(-0.41%) |
Jun 12, 2003 | 9.166 | 9.569 | 8.856 | 9.259 | 78,453 | -0.03(-0.29%) |
Jun 11, 2003 | 9.606 | 9.944 | 9.053 | 9.287 | 40,399 | -0.46(-4.73%) |
Jun 10, 2003 | 9.653 | 9.747 | 9.503 | 9.747 | 9,700 | +0.23(+2.36%) |
Jun 09, 2003 | 9.316 | 9.785 | 9.316 | 9.522 | 14,177 | -0.02(-0.20%) |
Jun 06, 2003 | 9.325 | 9.757 | 9.241 | 9.541 | 15,669 | +0.02(+0.20%) |
Jun 05, 2003 | 8.922 | 9.616 | 8.922 | 9.522 | 57,454 | +0.57(+6.39%) |
Jun 04, 2003 | 8.715 | 9.072 | 8.715 | 8.950 | 23,131 | +0.28(+3.25%) |
Jun 03, 2003 | 8.584 | 8.678 | 8.190 | 8.668 | 30,059 | +0.03(+0.33%) |