Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 6.350 | 6.350 | 6.180 | 6.320 | 135,400 | -0.03(-0.47%) |
May 27, 2004 | 6.310 | 6.530 | 6.280 | 6.350 | 261,200 | -0.07(-1.09%) |
May 26, 2004 | 6.240 | 6.420 | 6.100 | 6.420 | 232,400 | +0.22(+3.55%) |
May 25, 2004 | 6.250 | 6.250 | 6.030 | 6.200 | 317,200 | +0.01(+0.16%) |
May 24, 2004 | 5.990 | 6.190 | 5.720 | 6.190 | 137,500 | +0.21(+3.51%) |
May 21, 2004 | 5.840 | 6.070 | 5.670 | 5.980 | 168,600 | +0.17(+2.93%) |
May 20, 2004 | 5.970 | 6.090 | 5.620 | 5.810 | 184,800 | -0.24(-3.97%) |
May 19, 2004 | 5.970 | 6.170 | 5.970 | 6.050 | 195,500 | +0.09(+1.51%) |
May 18, 2004 | 5.920 | 6.100 | 5.840 | 5.960 | 267,000 | +0.02(+0.34%) |
May 17, 2004 | 5.770 | 6.050 | 5.730 | 5.940 | 157,400 | +0.01(+0.17%) |
May 14, 2004 | 5.900 | 6.160 | 5.790 | 5.930 | 184,900 | +0.13(+2.24%) |
May 13, 2004 | 5.901 | 5.942 | 5.620 | 5.800 | 257,300 | +0.07(+1.22%) |
May 12, 2004 | 6.150 | 6.290 | 5.640 | 5.730 | 225,800 | -0.47(-7.58%) |
May 11, 2004 | 5.770 | 6.200 | 5.770 | 6.200 | 417,100 | +0.47(+8.20%) |
May 10, 2004 | 5.870 | 5.960 | 5.580 | 5.730 | 179,300 | -0.15(-2.55%) |
May 07, 2004 | 5.960 | 6.139 | 5.750 | 5.880 | 201,700 | -0.17(-2.81%) |
May 06, 2004 | 6.250 | 6.300 | 5.880 | 6.050 | 332,900 | -0.30(-4.72%) |
May 05, 2004 | 6.800 | 6.890 | 6.350 | 6.350 | 263,900 | -0.44(-6.48%) |
May 04, 2004 | 6.750 | 7.040 | 6.710 | 6.790 | 145,700 | -0.03(-0.44%) |
May 03, 2004 | 6.890 | 7.190 | 6.800 | 6.820 | 150,400 | +0.02(+0.29%) |
Apr 30, 2004 | 7.180 | 7.200 | 6.780 | 6.800 | 129,100 | -0.26(-3.67%) |
Apr 29, 2004 | 7.210 | 7.380 | 7.010 | 7.059 | 205,600 | -0.19(-2.63%) |
Apr 28, 2004 | 7.280 | 7.400 | 7.150 | 7.250 | 182,200 | -0.20(-2.68%) |
Apr 27, 2004 | 7.390 | 7.500 | 6.820 | 7.450 | 421,400 | -0.06(-0.79%) |
Apr 26, 2004 | 7.500 | 7.580 | 7.420 | 7.509 | 82,400 | -0.02(-0.28%) |
Apr 23, 2004 | 7.300 | 7.530 | 7.250 | 7.530 | 142,000 | +0.08(+1.07%) |
Apr 22, 2004 | 7.460 | 7.570 | 7.350 | 7.450 | 166,800 | -0.05(-0.67%) |
Apr 21, 2004 | 7.360 | 7.620 | 7.320 | 7.500 | 148,200 | +0.15(+2.04%) |
Apr 20, 2004 | 7.670 | 7.950 | 7.350 | 7.350 | 117,500 | -0.33(-4.30%) |
Apr 19, 2004 | 7.910 | 7.910 | 7.350 | 7.680 | 252,500 | -0.22(-2.78%) |
Apr 16, 2004 | 8.140 | 8.300 | 7.630 | 7.900 | 241,000 | -0.08(-1.00%) |
Apr 15, 2004 | 7.210 | 8.400 | 7.150 | 7.980 | 1,145,000 | +0.58(+7.84%) |
Apr 14, 2004 | 6.950 | 7.400 | 6.950 | 7.400 | 244,800 | +0.38(+5.41%) |
Apr 13, 2004 | 7.110 | 7.150 | 6.910 | 7.020 | 383,800 | +0.01(+0.14%) |
Apr 12, 2004 | 7.100 | 7.120 | 6.970 | 7.010 | 251,700 | -0.06(-0.85%) |
Apr 08, 2004 | 7.100 | 7.140 | 7.000 | 7.070 | 166,000 | +0.03(+0.43%) |
Apr 07, 2004 | 7.140 | 7.140 | 6.810 | 7.040 | 201,000 | -0.06(-0.85%) |
Apr 06, 2004 | 7.250 | 7.250 | 7.090 | 7.100 | 98,600 | -0.18(-2.47%) |
Apr 05, 2004 | 7.420 | 7.500 | 7.160 | 7.280 | 175,300 | -0.22(-2.93%) |
Apr 02, 2004 | 7.530 | 7.680 | 7.450 | 7.500 | 129,300 | -0.02(-0.27%) |
Apr 01, 2004 | 7.611 | 7.650 | 7.460 | 7.520 | 104,100 | -0.32(-4.08%) |
Mar 31, 2004 | 7.500 | 7.840 | 7.380 | 7.840 | 126,300 | +0.22(+2.89%) |
Mar 30, 2004 | 7.161 | 7.670 | 7.160 | 7.620 | 138,400 | +0.35(+4.81%) |
Mar 29, 2004 | 7.270 | 7.270 | 7.150 | 7.270 | 69,400 | +0.04(+0.55%) |
Mar 26, 2004 | 7.250 | 7.350 | 7.080 | 7.230 | 75,200 | +0.00(+0.00%) |
Mar 25, 2004 | 6.800 | 7.260 | 6.700 | 7.230 | 105,300 | +0.48(+7.11%) |
Mar 24, 2004 | 6.790 | 6.900 | 6.700 | 6.750 | 160,000 | -0.23(-3.30%) |
Mar 23, 2004 | 7.110 | 7.200 | 6.740 | 6.980 | 232,000 | -0.20(-2.79%) |
Mar 22, 2004 | 7.420 | 7.470 | 7.050 | 7.180 | 135,100 | -0.25(-3.36%) |
Mar 19, 2004 | 7.550 | 7.600 | 7.320 | 7.430 | 73,900 | -0.06(-0.80%) |
Mar 18, 2004 | 7.300 | 7.500 | 7.230 | 7.490 | 127,400 | +0.14(+1.90%) |
Mar 17, 2004 | 7.500 | 7.500 | 7.300 | 7.350 | 135,100 | -0.01(-0.14%) |
Mar 16, 2004 | 7.400 | 7.460 | 7.310 | 7.360 | 133,600 | +0.06(+0.82%) |
Mar 15, 2004 | 7.490 | 7.500 | 7.270 | 7.300 | 137,000 | -0.19(-2.54%) |
Mar 12, 2004 | 7.290 | 7.540 | 7.250 | 7.490 | 94,600 | +0.14(+1.90%) |
Mar 11, 2004 | 7.200 | 7.500 | 7.180 | 7.350 | 150,200 | +0.13(+1.80%) |
Mar 10, 2004 | 7.680 | 7.680 | 7.220 | 7.220 | 139,100 | -0.09(-1.23%) |
Mar 09, 2004 | 7.570 | 7.760 | 7.280 | 7.310 | 203,200 | -0.42(-5.43%) |
Mar 08, 2004 | 7.950 | 8.250 | 7.700 | 7.730 | 316,100 | -0.18(-2.28%) |
Mar 05, 2004 | 7.510 | 7.920 | 7.510 | 7.910 | 149,800 | +0.15(+1.93%) |
Mar 04, 2004 | 7.700 | 7.760 | 7.450 | 7.760 | 142,000 | +0.06(+0.78%) |
Mar 03, 2004 | 7.330 | 7.750 | 7.180 | 7.700 | 154,200 | +0.40(+5.48%) |
Mar 02, 2004 | 7.540 | 7.550 | 7.270 | 7.300 | 107,700 | -0.30(-3.95%) |
Mar 01, 2004 | 7.420 | 7.650 | 7.260 | 7.600 | 164,800 | +0.16(+2.15%) |
Feb 27, 2004 | 7.380 | 7.700 | 7.260 | 7.440 | 406,000 | +0.08(+1.09%) |
Feb 26, 2004 | 7.250 | 7.400 | 7.150 | 7.360 | 141,000 | +0.20(+2.79%) |
Feb 25, 2004 | 6.910 | 7.270 | 6.910 | 7.160 | 116,900 | +0.14(+1.99%) |
Feb 24, 2004 | 6.850 | 7.200 | 6.750 | 7.020 | 305,100 | +0.17(+2.48%) |
Feb 23, 2004 | 7.270 | 7.349 | 6.570 | 6.850 | 938,600 | -0.35(-4.86%) |
Feb 20, 2004 | 7.340 | 7.400 | 7.180 | 7.200 | 238,200 | +0.03(+0.42%) |
Feb 19, 2004 | 7.120 | 7.430 | 7.100 | 7.170 | 306,100 | +0.07(+0.99%) |
Feb 18, 2004 | 7.140 | 7.300 | 7.080 | 7.100 | 205,600 | -0.05(-0.70%) |
Feb 17, 2004 | 7.300 | 7.300 | 7.080 | 7.150 | 299,200 | +0.00(+0.00%) |
Feb 13, 2004 | 7.720 | 7.730 | 7.110 | 7.150 | 679,700 | -0.52(-6.78%) |
Feb 12, 2004 | 7.740 | 7.750 | 7.510 | 7.670 | 336,200 | +0.00(+0.00%) |
Feb 11, 2004 | 7.520 | 7.840 | 7.510 | 7.670 | 256,300 | -0.05(-0.65%) |
Feb 10, 2004 | 7.750 | 8.026 | 7.540 | 7.720 | 185,800 | -0.07(-0.90%) |
Feb 09, 2004 | 7.410 | 8.040 | 7.400 | 7.790 | 493,900 | +0.38(+5.13%) |
Feb 06, 2004 | 7.300 | 7.500 | 7.250 | 7.410 | 312,600 | +0.10(+1.37%) |
Feb 05, 2004 | 7.300 | 7.550 | 6.930 | 7.310 | 1,917,200 | -0.03(-0.41%) |
Feb 04, 2004 | 8.140 | 8.140 | 7.340 | 7.340 | 481,700 | -0.72(-8.93%) |
Feb 03, 2004 | 8.470 | 8.480 | 7.956 | 8.060 | 379,000 | -0.26(-3.12%) |
Feb 02, 2004 | 7.950 | 8.440 | 7.850 | 8.320 | 869,700 | +0.43(+5.45%) |
Jan 30, 2004 | 7.400 | 7.890 | 7.260 | 7.890 | 423,400 | +0.49(+6.62%) |
Jan 29, 2004 | 7.570 | 7.720 | 7.270 | 7.400 | 520,900 | -0.16(-2.12%) |
Jan 28, 2004 | 8.050 | 8.050 | 7.500 | 7.560 | 987,800 | -0.44(-5.50%) |
Jan 27, 2004 | 8.300 | 8.750 | 7.850 | 8.000 | 3,026,500 | -2.00(-20.00%) |
Jan 26, 2004 | 9.900 | 10.05 | 9.800 | 10.00 | 266,300 | +0.04(+0.40%) |
Jan 23, 2004 | 9.630 | 9.970 | 9.600 | 9.960 | 157,600 | +0.24(+2.47%) |
Jan 22, 2004 | 9.850 | 9.920 | 9.600 | 9.720 | 168,400 | -0.13(-1.32%) |
Jan 21, 2004 | 9.800 | 10.00 | 9.710 | 9.850 | 176,100 | -0.02(-0.20%) |
Jan 20, 2004 | 10.10 | 10.10 | 9.650 | 9.870 | 88,000 | +0.07(+0.71%) |
Jan 16, 2004 | 10.04 | 10.08 | 9.700 | 9.800 | 98,100 | +0.10(+1.03%) |
Jan 15, 2004 | 10.00 | 10.00 | 9.620 | 9.700 | 78,277 | -0.29(-2.90%) |
Jan 14, 2004 | 9.790 | 10.05 | 9.751 | 9.990 | 252,527 | +0.30(+3.10%) |
Jan 13, 2004 | 9.700 | 9.830 | 9.620 | 9.690 | 138,517 | -0.27(-2.71%) |
Jan 12, 2004 | 9.680 | 10.00 | 9.550 | 9.960 | 117,075 | +0.31(+3.21%) |
Jan 09, 2004 | 9.490 | 9.950 | 9.460 | 9.650 | 219,809 | -0.24(-2.43%) |
Jan 08, 2004 | 9.700 | 10.00 | 9.650 | 9.890 | 243,123 | +0.10(+1.02%) |
Jan 07, 2004 | 10.15 | 10.15 | 9.630 | 9.790 | 246,685 | -0.31(-3.07%) |
Jan 06, 2004 | 10.40 | 10.40 | 9.950 | 10.10 | 215,900 | -0.15(-1.46%) |
Jan 05, 2004 | 10.30 | 10.49 | 10.02 | 10.25 | 73,300 | +0.10(+0.99%) |
Jan 02, 2004 | 10.36 | 10.49 | 10.02 | 10.15 | 112,200 | +0.03(+0.30%) |
Dec 31, 2003 | 10.38 | 10.58 | 10.03 | 10.12 | 179,900 | -0.41(-3.89%) |
Dec 30, 2003 | 10.05 | 10.60 | 10.04 | 10.53 | 295,541 | +0.44(+4.36%) |
Dec 29, 2003 | 9.430 | 10.22 | 9.310 | 10.09 | 298,986 | +0.65(+6.89%) |
Dec 26, 2003 | 9.350 | 9.480 | 9.300 | 9.440 | 82,914 | +0.12(+1.29%) |
Dec 24, 2003 | 9.180 | 9.330 | 9.000 | 9.320 | 68,279 | +0.23(+2.53%) |
Dec 23, 2003 | 8.980 | 9.230 | 8.960 | 9.090 | 182,676 | +0.15(+1.68%) |
Dec 22, 2003 | 8.810 | 8.980 | 8.790 | 8.940 | 286,104 | +0.09(+1.02%) |
Dec 19, 2003 | 9.100 | 9.110 | 8.800 | 8.850 | 393,087 | -0.11(-1.23%) |
Dec 18, 2003 | 9.240 | 9.250 | 8.750 | 8.960 | 497,808 | -0.27(-2.93%) |
Dec 17, 2003 | 9.310 | 9.320 | 9.220 | 9.230 | 137,552 | -0.09(-0.97%) |
Dec 16, 2003 | 9.360 | 9.710 | 9.100 | 9.320 | 385,963 | -0.03(-0.32%) |
Dec 15, 2003 | 9.510 | 9.700 | 9.220 | 9.350 | 225,897 | -0.01(-0.11%) |
Dec 12, 2003 | 9.200 | 9.410 | 8.950 | 9.360 | 255,898 | +0.26(+2.86%) |
Dec 11, 2003 | 9.180 | 9.290 | 9.060 | 9.100 | 179,445 | -0.08(-0.87%) |
Dec 10, 2003 | 9.260 | 9.304 | 9.050 | 9.180 | 336,985 | -0.32(-3.37%) |
Dec 09, 2003 | 9.590 | 9.590 | 9.400 | 9.500 | 215,866 | -0.01(-0.11%) |
Dec 08, 2003 | 9.650 | 9.790 | 9.500 | 9.510 | 190,795 | -0.14(-1.45%) |
Dec 05, 2003 | 9.820 | 9.830 | 9.710 | 9.650 | 102,408 | -0.17(-1.73%) |
Dec 04, 2003 | 9.670 | 9.900 | 9.550 | 9.820 | 225,693 | +0.16(+1.66%) |
Dec 03, 2003 | 9.680 | 9.810 | 9.510 | 9.660 | 512,876 | +0.01(+0.10%) |
Dec 02, 2003 | 9.880 | 9.880 | 9.530 | 9.650 | 307,941 | -0.40(-3.98%) |
Dec 01, 2003 | 10.44 | 10.44 | 9.950 | 10.05 | 237,329 | -0.32(-3.09%) |
Nov 28, 2003 | 10.04 | 10.40 | 10.01 | 10.37 | 107,370 | +0.37(+3.70%) |
Nov 26, 2003 | 10.09 | 10.10 | 9.850 | 10.00 | 82,106 | +0.03(+0.30%) |
Nov 25, 2003 | 9.800 | 10.05 | 9.500 | 9.970 | 115,042 | +0.13(+1.32%) |
Nov 24, 2003 | 9.560 | 9.950 | 9.520 | 9.840 | 128,348 | +0.40(+4.24%) |
Nov 21, 2003 | 9.910 | 9.990 | 9.410 | 9.440 | 251,393 | -0.45(-4.55%) |
Nov 20, 2003 | 9.890 | 10.40 | 9.750 | 9.890 | 177,755 | -0.27(-2.66%) |
Nov 19, 2003 | 10.08 | 10.30 | 10.00 | 10.16 | 149,474 | +0.01(+0.10%) |
Nov 18, 2003 | 10.10 | 10.24 | 9.650 | 10.15 | 254,354 | +0.28(+2.84%) |
Nov 17, 2003 | 10.00 | 10.15 | 9.370 | 9.870 | 117,624 | -0.14(-1.40%) |
Nov 14, 2003 | 9.780 | 10.40 | 9.720 | 10.01 | 505,643 | +0.31(+3.20%) |
Nov 13, 2003 | 8.790 | 9.700 | 8.700 | 9.700 | 703,450 | +0.85(+9.60%) |
Nov 12, 2003 | 8.560 | 8.910 | 8.520 | 8.850 | 198,457 | +0.17(+1.96%) |
Nov 11, 2003 | 8.990 | 8.990 | 8.500 | 8.680 | 193,921 | -0.26(-2.91%) |
Nov 10, 2003 | 8.970 | 9.010 | 8.790 | 8.940 | 262,285 | +0.09(+1.02%) |
Nov 07, 2003 | 9.190 | 9.460 | 8.800 | 8.850 | 483,755 | -0.17(-1.88%) |
Nov 06, 2003 | 9.550 | 9.560 | 8.900 | 9.020 | 669,697 | -0.59(-6.14%) |
Nov 05, 2003 | 10.39 | 10.64 | 9.600 | 9.610 | 451,323 | -0.73(-7.06%) |
Nov 04, 2003 | 10.80 | 10.80 | 10.16 | 10.34 | 280,713 | -0.49(-4.52%) |
Nov 03, 2003 | 10.63 | 11.04 | 10.46 | 10.83 | 294,940 | +0.21(+1.98%) |
Oct 31, 2003 | 10.69 | 10.70 | 10.47 | 10.62 | 113,846 | -0.12(-1.12%) |
Oct 30, 2003 | 10.22 | 10.60 | 10.10 | 10.74 | 308,085 | +0.52(+5.09%) |
Oct 29, 2003 | 10.30 | 10.40 | 10.07 | 10.22 | 347,110 | +0.01(+0.10%) |
Oct 28, 2003 | 10.27 | 10.65 | 10.08 | 10.21 | 485,180 | -0.11(-1.06%) |
Oct 27, 2003 | 10.10 | 11.03 | 10.10 | 10.32 | 253,100 | +0.26(+2.57%) |
Oct 24, 2003 | 10.25 | 10.36 | 9.980 | 10.06 | 240,800 | -0.24(-2.33%) |
Oct 23, 2003 | 10.46 | 10.60 | 10.00 | 10.30 | 673,900 | -0.19(-1.78%) |
Oct 22, 2003 | 11.17 | 11.40 | 10.35 | 10.49 | 451,000 | -0.77(-6.87%) |
Oct 21, 2003 | 11.30 | 11.65 | 10.85 | 11.26 | 455,899 | +0.11(+0.99%) |
Oct 20, 2003 | 11.83 | 11.98 | 10.85 | 11.15 | 239,286 | -0.69(-5.83%) |
Oct 17, 2003 | 12.30 | 12.33 | 11.54 | 11.84 | 215,098 | -0.67(-5.36%) |
Oct 16, 2003 | 11.43 | 12.46 | 10.85 | 12.51 | 680,985 | +1.08(+9.45%) |
Oct 15, 2003 | 12.80 | 12.84 | 11.30 | 11.43 | 575,053 | -1.17(-9.28%) |
Oct 14, 2003 | 13.36 | 13.55 | 12.47 | 12.60 | 453,424 | -0.56(-4.26%) |
Oct 13, 2003 | 13.22 | 14.25 | 12.75 | 13.16 | 1,203,726 | -1.48(-10.11%) |
Oct 10, 2003 | 15.30 | 15.38 | 14.17 | 14.64 | 623,396 | -0.66(-4.31%) |
Oct 09, 2003 | 15.14 | 15.87 | 15.14 | 15.30 | 271,806 | +0.16(+1.06%) |
Oct 08, 2003 | 15.31 | 15.31 | 14.92 | 15.14 | 136,386 | -0.27(-1.75%) |
Oct 07, 2003 | 15.50 | 16.00 | 15.00 | 15.41 | 211,917 | -0.08(-0.52%) |
Oct 06, 2003 | 15.36 | 15.55 | 15.10 | 15.49 | 311,289 | +0.09(+0.58%) |
Oct 03, 2003 | 15.15 | 15.50 | 15.10 | 15.40 | 176,584 | +0.30(+1.99%) |
Oct 02, 2003 | 14.30 | 15.41 | 14.09 | 15.10 | 215,700 | +0.85(+5.96%) |
Oct 01, 2003 | 13.35 | 14.56 | 13.24 | 14.25 | 185,543 | +0.75(+5.56%) |
Sep 30, 2003 | 12.90 | 13.56 | 12.55 | 13.50 | 255,954 | +0.40(+3.05%) |
Sep 29, 2003 | 13.11 | 13.35 | 12.76 | 13.10 | 357,509 | -0.12(-0.91%) |
Sep 26, 2003 | 13.56 | 13.81 | 12.37 | 13.22 | 547,216 | -0.38(-2.79%) |
Sep 25, 2003 | 14.80 | 14.90 | 13.59 | 13.60 | 249,638 | -1.23(-8.29%) |
Sep 24, 2003 | 15.40 | 15.62 | 14.82 | 14.83 | 64,242 | -0.70(-4.51%) |
Sep 23, 2003 | 15.77 | 15.80 | 15.39 | 15.53 | 74,793 | -0.24(-1.52%) |
Sep 22, 2003 | 15.40 | 15.80 | 15.40 | 15.77 | 77,568 | +0.35(+2.27%) |
Sep 19, 2003 | 15.90 | 16.00 | 15.40 | 15.42 | 220,753 | -0.56(-3.50%) |
Sep 18, 2003 | 16.40 | 16.40 | 15.95 | 15.98 | 118,412 | -0.16(-0.99%) |
Sep 17, 2003 | 16.21 | 16.50 | 16.00 | 16.14 | 379,577 | -0.24(-1.47%) |
Sep 16, 2003 | 16.45 | 16.60 | 15.82 | 16.38 | 400,449 | +0.04(+0.24%) |
Sep 15, 2003 | 16.70 | 16.71 | 16.34 | 16.34 | 145,700 | -0.37(-2.21%) |
Sep 12, 2003 | 16.60 | 16.91 | 16.60 | 16.71 | 313,300 | +0.06(+0.36%) |
Sep 11, 2003 | 17.55 | 17.55 | 16.56 | 16.65 | 269,400 | -0.90(-5.13%) |
Sep 10, 2003 | 17.40 | 18.00 | 17.14 | 17.55 | 163,300 | +0.19(+1.09%) |
Sep 09, 2003 | 17.00 | 17.39 | 16.90 | 17.36 | 203,700 | +0.36(+2.12%) |
Sep 08, 2003 | 17.05 | 17.21 | 16.85 | 17.00 | 330,200 | +0.08(+0.47%) |
Sep 05, 2003 | 16.80 | 17.00 | 16.60 | 16.92 | 141,100 | +0.02(+0.12%) |
Sep 04, 2003 | 17.00 | 17.10 | 16.77 | 16.90 | 211,800 | +0.05(+0.30%) |
Sep 03, 2003 | 17.00 | 17.31 | 16.85 | 16.85 | 342,400 | -0.14(-0.82%) |
Sep 02, 2003 | 16.90 | 17.00 | 16.47 | 16.99 | 247,200 | +0.21(+1.25%) |
Aug 29, 2003 | 16.15 | 16.85 | 16.15 | 16.78 | 112,900 | +0.63(+3.90%) |
Aug 28, 2003 | 15.50 | 16.15 | 15.37 | 16.15 | 171,500 | +0.60(+3.86%) |
Aug 27, 2003 | 15.05 | 15.94 | 15.05 | 15.55 | 160,600 | +0.16(+1.04%) |
Aug 26, 2003 | 15.52 | 15.64 | 15.15 | 15.39 | 90,300 | -0.14(-0.90%) |
Aug 25, 2003 | 16.34 | 16.40 | 15.53 | 15.53 | 94,900 | -0.62(-3.84%) |
Aug 22, 2003 | 16.39 | 16.56 | 16.14 | 16.15 | 108,400 | -0.39(-2.36%) |
Aug 21, 2003 | 16.30 | 16.56 | 16.30 | 16.54 | 48,500 | +0.14(+0.85%) |
Aug 20, 2003 | 16.45 | 16.45 | 16.25 | 16.40 | 65,600 | -0.07(-0.43%) |
Aug 19, 2003 | 16.30 | 16.50 | 16.16 | 16.47 | 142,300 | +0.17(+1.04%) |
Aug 18, 2003 | 16.02 | 16.36 | 15.92 | 16.30 | 147,600 | +0.39(+2.45%) |
Aug 15, 2003 | 15.46 | 16.10 | 15.46 | 15.91 | 63,200 | +0.38(+2.45%) |
Aug 14, 2003 | 15.95 | 15.95 | 14.80 | 15.53 | 151,100 | -0.32(-2.02%) |
Aug 13, 2003 | 16.00 | 16.16 | 15.35 | 15.85 | 94,800 | -0.05(-0.31%) |
Aug 12, 2003 | 15.25 | 15.90 | 15.10 | 15.90 | 119,100 | +0.94(+6.28%) |
Aug 11, 2003 | 14.70 | 15.23 | 14.33 | 14.96 | 72,100 | +0.26(+1.77%) |
Aug 08, 2003 | 15.10 | 15.44 | 14.34 | 14.70 | 127,500 | -0.55(-3.61%) |
Aug 07, 2003 | 15.30 | 15.61 | 14.60 | 15.25 | 111,500 | +0.25(+1.67%) |
Aug 06, 2003 | 16.00 | 16.00 | 15.00 | 15.00 | 228,700 | -1.10(-6.83%) |
Aug 05, 2003 | 16.10 | 16.10 | 15.80 | 16.10 | 290,200 | +0.00(+0.00%) |
Aug 04, 2003 | 16.60 | 16.80 | 15.56 | 16.10 | 202,400 | -0.50(-3.01%) |
Aug 01, 2003 | 16.86 | 17.00 | 16.53 | 16.60 | 217,400 | -0.51(-2.98%) |
Jul 31, 2003 | 16.20 | 17.12 | 15.88 | 17.11 | 408,500 | +0.97(+6.01%) |
Jul 30, 2003 | 15.50 | 16.21 | 15.40 | 16.14 | 401,000 | +0.62(+3.99%) |
Jul 29, 2003 | 15.35 | 15.53 | 15.05 | 15.52 | 256,700 | +0.12(+0.78%) |
Jul 28, 2003 | 14.62 | 15.40 | 14.45 | 15.40 | 257,000 | +0.79(+5.41%) |
Jul 25, 2003 | 14.45 | 14.90 | 14.45 | 14.61 | 55,000 | +0.00(+0.00%) |
Jul 24, 2003 | 14.70 | 14.80 | 14.42 | 14.61 | 126,900 | +0.01(+0.07%) |
Jul 23, 2003 | 14.29 | 14.69 | 14.04 | 14.60 | 251,800 | +0.60(+4.29%) |
Jul 22, 2003 | 13.63 | 14.39 | 13.50 | 14.00 | 241,200 | +0.52(+3.86%) |
Jul 21, 2003 | 13.70 | 13.94 | 13.25 | 13.48 | 123,000 | +0.30(+2.28%) |
Jul 18, 2003 | 12.99 | 13.49 | 12.69 | 13.18 | 80,300 | +0.30(+2.33%) |
Jul 17, 2003 | 13.45 | 13.45 | 12.65 | 12.88 | 537,900 | -0.53(-3.95%) |
Jul 16, 2003 | 14.25 | 14.31 | 13.10 | 13.41 | 94,700 | -0.88(-6.16%) |
Jul 15, 2003 | 14.75 | 15.00 | 13.82 | 14.29 | 471,700 | +0.39(+2.81%) |
Jul 14, 2003 | 12.48 | 14.00 | 12.35 | 13.90 | 641,100 | +1.41(+11.29%) |
Jul 11, 2003 | 11.69 | 12.49 | 11.69 | 12.49 | 132,722 | +0.80(+6.84%) |
Jul 10, 2003 | 11.37 | 12.00 | 11.37 | 11.69 | 66,700 | +0.33(+2.90%) |
Jul 09, 2003 | 10.85 | 11.45 | 10.84 | 11.36 | 120,000 | +0.53(+4.89%) |
Jul 08, 2003 | 11.20 | 11.20 | 10.75 | 10.83 | 67,300 | -0.34(-3.04%) |
Jul 07, 2003 | 11.35 | 11.65 | 11.14 | 11.17 | 60,200 | -0.07(-0.62%) |
Jul 03, 2003 | 11.40 | 11.40 | 11.14 | 11.24 | 19,800 | -0.10(-0.88%) |
Jul 02, 2003 | 10.98 | 11.45 | 10.95 | 11.34 | 127,000 | +0.39(+3.56%) |
Jul 01, 2003 | 10.95 | 11.04 | 10.65 | 10.95 | 212,100 | +0.00(+0.00%) |
Jun 30, 2003 | 10.99 | 11.73 | 10.82 | 10.95 | 161,900 | -0.04(-0.36%) |
Jun 27, 2003 | 11.12 | 11.31 | 10.84 | 10.99 | 162,550 | -0.30(-2.66%) |
Jun 26, 2003 | 11.15 | 11.30 | 10.96 | 11.29 | 102,200 | +0.34(+3.11%) |
Jun 25, 2003 | 10.99 | 11.20 | 10.76 | 10.95 | 65,500 | +0.00(+0.00%) |
Jun 24, 2003 | 10.80 | 10.95 | 10.62 | 10.95 | 68,100 | +0.13(+1.20%) |
Jun 23, 2003 | 11.50 | 12.20 | 10.50 | 10.82 | 266,400 | -0.81(-6.96%) |
Jun 20, 2003 | 12.55 | 12.55 | 11.45 | 11.63 | 176,000 | -0.54(-4.44%) |
Jun 19, 2003 | 13.20 | 13.20 | 12.16 | 12.17 | 118,100 | -1.04(-7.87%) |
Jun 18, 2003 | 13.10 | 13.21 | 12.91 | 13.21 | 156,800 | +0.18(+1.38%) |
Jun 17, 2003 | 13.30 | 13.30 | 12.80 | 13.03 | 146,200 | -0.24(-1.81%) |
Jun 16, 2003 | 11.41 | 13.29 | 11.41 | 13.27 | 284,900 | +1.42(+11.98%) |
Jun 13, 2003 | 12.04 | 12.20 | 11.46 | 11.85 | 123,200 | -0.20(-1.66%) |
Jun 12, 2003 | 11.80 | 12.24 | 11.75 | 12.05 | 289,200 | +0.10(+0.84%) |
Jun 11, 2003 | 12.06 | 12.06 | 11.76 | 11.95 | 95,500 | +0.05(+0.41%) |
Jun 10, 2003 | 12.37 | 12.50 | 11.90 | 11.90 | 137,500 | -0.50(-4.02%) |
Jun 09, 2003 | 13.30 | 13.41 | 11.86 | 12.40 | 267,632 | -0.90(-6.77%) |
Jun 06, 2003 | 14.81 | 15.10 | 13.05 | 13.30 | 639,000 | -0.81(-5.74%) |
Jun 05, 2003 | 13.71 | 14.21 | 13.70 | 14.11 | 138,100 | +0.26(+1.88%) |
Jun 04, 2003 | 13.80 | 14.00 | 13.54 | 13.85 | 89,800 | +0.15(+1.10%) |
Jun 03, 2003 | 13.75 | 13.75 | 13.50 | 13.70 | 149,900 | +0.09(+0.65%) |