Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 23.12 | 23.25 | 22.25 | 22.34 | 2,005,000 | -0.53(-2.30%) |
Apr 29, 2004 | 23.00 | 23.25 | 22.56 | 22.87 | 1,631,800 | -0.13(-0.57%) |
Apr 28, 2004 | 23.19 | 23.32 | 22.95 | 23.00 | 801,200 | -0.36(-1.56%) |
Apr 27, 2004 | 23.48 | 23.89 | 23.27 | 23.36 | 748,400 | -0.06(-0.26%) |
Apr 26, 2004 | 23.70 | 23.82 | 23.36 | 23.43 | 539,600 | -0.20(-0.85%) |
Apr 23, 2004 | 23.55 | 23.80 | 23.30 | 23.62 | 558,600 | -0.09(-0.40%) |
Apr 22, 2004 | 23.32 | 24.05 | 23.32 | 23.72 | 942,600 | +0.39(+1.69%) |
Apr 21, 2004 | 23.11 | 23.39 | 22.87 | 23.32 | 876,400 | +0.27(+1.19%) |
Apr 20, 2004 | 23.25 | 23.41 | 23.05 | 23.05 | 1,104,600 | -0.20(-0.86%) |
Apr 19, 2004 | 23.21 | 23.40 | 23.05 | 23.25 | 842,600 | -0.07(-0.28%) |
Apr 16, 2004 | 23.37 | 23.39 | 23.05 | 23.32 | 962,800 | +0.03(+0.13%) |
Apr 15, 2004 | 23.52 | 23.54 | 23.18 | 23.29 | 1,137,000 | -0.15(-0.64%) |
Apr 14, 2004 | 23.10 | 23.44 | 23.05 | 23.43 | 1,291,000 | +0.26(+1.12%) |
Apr 13, 2004 | 23.38 | 23.62 | 23.06 | 23.18 | 1,102,000 | -0.20(-0.83%) |
Apr 12, 2004 | 23.15 | 23.50 | 23.15 | 23.37 | 1,106,400 | +0.37(+1.61%) |
Apr 08, 2004 | 24.00 | 24.12 | 22.90 | 23.00 | 2,153,600 | -0.12(-0.54%) |
Apr 07, 2004 | 22.93 | 23.29 | 22.75 | 23.12 | 821,400 | +0.07(+0.33%) |
Apr 06, 2004 | 22.95 | 23.12 | 22.89 | 23.05 | 939,800 | -0.02(-0.11%) |
Apr 05, 2004 | 22.79 | 23.09 | 22.79 | 23.07 | 953,800 | +0.29(+1.25%) |
Apr 02, 2004 | 22.55 | 22.91 | 22.50 | 22.79 | 1,273,800 | +0.24(+1.09%) |
Apr 01, 2004 | 22.14 | 22.58 | 22.00 | 22.55 | 1,753,600 | +0.52(+2.34%) |
Mar 31, 2004 | 21.71 | 22.27 | 21.51 | 22.03 | 1,805,800 | +0.38(+1.76%) |
Mar 30, 2004 | 21.55 | 21.74 | 21.40 | 21.65 | 767,000 | +0.00(+0.02%) |
Mar 29, 2004 | 21.26 | 21.73 | 21.25 | 21.64 | 817,200 | +0.39(+1.83%) |
Mar 26, 2004 | 20.93 | 21.39 | 20.86 | 21.25 | 771,000 | +0.24(+1.17%) |
Mar 25, 2004 | 20.57 | 21.04 | 20.57 | 21.01 | 692,200 | +0.50(+2.41%) |
Mar 24, 2004 | 20.33 | 20.86 | 20.33 | 20.52 | 1,068,400 | +0.14(+0.66%) |
Mar 23, 2004 | 20.56 | 20.77 | 20.36 | 20.38 | 1,093,600 | -0.12(-0.61%) |
Mar 22, 2004 | 20.57 | 20.57 | 20.31 | 20.50 | 909,000 | -0.20(-0.94%) |
Mar 19, 2004 | 20.71 | 21.04 | 20.62 | 20.70 | 896,400 | -0.09(-0.41%) |
Mar 18, 2004 | 20.93 | 20.93 | 20.45 | 20.79 | 957,400 | -0.14(-0.65%) |
Mar 17, 2004 | 20.77 | 21.15 | 20.75 | 20.92 | 1,128,600 | +0.28(+1.36%) |
Mar 16, 2004 | 21.11 | 21.21 | 20.41 | 20.64 | 1,727,000 | -0.44(-2.09%) |
Mar 15, 2004 | 21.27 | 21.27 | 20.99 | 21.08 | 1,411,800 | -0.25(-1.15%) |
Mar 12, 2004 | 20.55 | 21.41 | 20.40 | 21.32 | 2,159,400 | +0.43(+2.03%) |
Mar 11, 2004 | 21.18 | 21.66 | 20.88 | 20.90 | 1,314,000 | -0.28(-1.30%) |
Mar 10, 2004 | 21.61 | 21.75 | 21.15 | 21.18 | 1,913,000 | -0.68(-3.11%) |
Mar 09, 2004 | 22.44 | 22.45 | 21.68 | 21.86 | 1,674,800 | -0.71(-3.15%) |
Mar 08, 2004 | 22.75 | 22.99 | 22.55 | 22.57 | 491,400 | -0.21(-0.94%) |
Mar 05, 2004 | 22.62 | 23.05 | 22.57 | 22.78 | 1,350,800 | -0.17(-0.74%) |
Mar 04, 2004 | 22.88 | 22.98 | 22.80 | 22.95 | 690,200 | +0.07(+0.33%) |
Mar 03, 2004 | 22.55 | 22.95 | 22.55 | 22.88 | 834,200 | +0.18(+0.79%) |
Mar 02, 2004 | 22.70 | 23.00 | 22.60 | 22.70 | 707,400 | -0.18(-0.77%) |
Mar 01, 2004 | 22.38 | 22.93 | 22.36 | 22.87 | 1,002,200 | +0.49(+2.19%) |
Feb 27, 2004 | 22.15 | 22.65 | 22.15 | 22.38 | 843,600 | +0.20(+0.92%) |
Feb 26, 2004 | 22.01 | 22.27 | 21.92 | 22.18 | 428,200 | +0.18(+0.80%) |
Feb 25, 2004 | 21.85 | 22.09 | 21.82 | 22.00 | 679,800 | +0.12(+0.57%) |
Feb 24, 2004 | 21.86 | 22.04 | 21.70 | 21.88 | 1,111,200 | +0.02(+0.11%) |
Feb 23, 2004 | 22.52 | 22.52 | 21.71 | 21.85 | 1,289,600 | -0.77(-3.40%) |
Feb 20, 2004 | 22.49 | 22.63 | 22.10 | 22.62 | 1,319,400 | +0.11(+0.49%) |
Feb 19, 2004 | 22.66 | 22.84 | 22.50 | 22.51 | 977,000 | -0.14(-0.64%) |
Feb 18, 2004 | 22.67 | 22.73 | 22.38 | 22.66 | 1,210,400 | -0.11(-0.51%) |
Feb 17, 2004 | 22.75 | 22.80 | 22.62 | 22.77 | 1,159,600 | -0.03(-0.11%) |
Feb 13, 2004 | 22.38 | 22.90 | 22.38 | 22.80 | 1,731,600 | +0.01(+0.04%) |
Feb 12, 2004 | 22.64 | 22.93 | 22.55 | 22.79 | 1,285,600 | -0.02(-0.11%) |
Feb 11, 2004 | 22.38 | 22.95 | 22.36 | 22.81 | 1,946,200 | +0.43(+1.94%) |
Feb 10, 2004 | 21.85 | 22.38 | 21.84 | 22.38 | 1,434,200 | +0.43(+1.96%) |
Feb 09, 2004 | 21.57 | 22.25 | 21.57 | 21.95 | 1,691,800 | -0.13(-0.59%) |
Feb 06, 2004 | 21.48 | 22.09 | 21.32 | 22.07 | 1,854,800 | +0.39(+1.82%) |
Feb 05, 2004 | 21.20 | 21.70 | 21.11 | 21.68 | 2,858,000 | +0.46(+2.17%) |
Feb 04, 2004 | 20.67 | 21.23 | 20.35 | 21.22 | 2,069,200 | +0.25(+1.19%) |
Feb 03, 2004 | 20.95 | 21.07 | 20.73 | 20.97 | 1,416,800 | -0.20(-0.92%) |
Feb 02, 2004 | 20.65 | 21.45 | 20.55 | 21.16 | 2,640,400 | +0.39(+1.88%) |
Jan 30, 2004 | 20.31 | 20.79 | 20.25 | 20.77 | 2,284,000 | +0.34(+1.66%) |
Jan 29, 2004 | 19.60 | 20.43 | 19.60 | 20.43 | 2,869,000 | +0.71(+3.60%) |
Jan 28, 2004 | 19.88 | 20.22 | 19.57 | 19.73 | 1,455,800 | -0.15(-0.75%) |
Jan 27, 2004 | 20.50 | 20.50 | 19.77 | 19.88 | 2,019,000 | -0.62(-3.05%) |
Jan 26, 2004 | 20.30 | 20.57 | 20.30 | 20.50 | 1,545,800 | +0.16(+0.79%) |
Jan 23, 2004 | 20.43 | 20.52 | 20.25 | 20.34 | 1,374,400 | -0.04(-0.17%) |
Jan 22, 2004 | 20.34 | 20.59 | 20.32 | 20.38 | 1,537,600 | +0.07(+0.34%) |
Jan 21, 2004 | 20.43 | 20.53 | 20.16 | 20.30 | 2,820,200 | -0.07(-0.34%) |
Jan 20, 2004 | 20.61 | 20.66 | 20.32 | 20.38 | 2,341,800 | -0.04(-0.20%) |
Jan 16, 2004 | 20.52 | 20.61 | 20.39 | 20.41 | 1,461,200 | -0.08(-0.39%) |
Jan 15, 2004 | 21.00 | 21.00 | 20.41 | 20.50 | 6,588,400 | +0.45(+2.22%) |
Jan 14, 2004 | 20.14 | 20.25 | 19.93 | 20.05 | 985,200 | -0.10(-0.50%) |
Jan 13, 2004 | 20.21 | 20.37 | 20.00 | 20.15 | 814,600 | -0.11(-0.54%) |
Jan 12, 2004 | 20.14 | 20.39 | 20.13 | 20.26 | 1,700,200 | +0.08(+0.37%) |
Jan 09, 2004 | 19.98 | 20.38 | 19.89 | 20.18 | 882,800 | +0.02(+0.12%) |
Jan 08, 2004 | 20.09 | 20.27 | 20.05 | 20.16 | 994,800 | +0.07(+0.32%) |
Jan 07, 2004 | 19.90 | 20.14 | 19.80 | 20.09 | 790,600 | +0.05(+0.25%) |
Jan 06, 2004 | 19.69 | 20.15 | 19.57 | 20.05 | 1,007,000 | +0.36(+1.80%) |
Jan 05, 2004 | 19.46 | 19.71 | 19.43 | 19.69 | 1,135,400 | +0.28(+1.44%) |
Jan 02, 2004 | 19.45 | 19.57 | 19.36 | 19.41 | 868,400 | +0.01(+0.05%) |
Dec 31, 2003 | 19.49 | 19.52 | 19.28 | 19.40 | 575,400 | -0.09(-0.46%) |
Dec 30, 2003 | 19.52 | 19.55 | 19.37 | 19.49 | 1,255,200 | -0.04(-0.18%) |
Dec 29, 2003 | 19.48 | 19.70 | 19.45 | 19.52 | 869,800 | +0.10(+0.51%) |
Dec 26, 2003 | 19.48 | 19.52 | 19.37 | 19.43 | 176,600 | +0.03(+0.13%) |
Dec 24, 2003 | 19.35 | 19.56 | 19.18 | 19.40 | 308,400 | +0.02(+0.13%) |
Dec 23, 2003 | 19.25 | 19.38 | 19.15 | 19.38 | 1,183,600 | -0.26(-1.32%) |
Dec 22, 2003 | 19.12 | 19.73 | 19.10 | 19.64 | 2,973,000 | +1.43(+7.85%) |
Dec 19, 2003 | 18.12 | 18.34 | 18.04 | 18.20 | 1,597,400 | +0.11(+0.61%) |
Dec 18, 2003 | 17.86 | 18.12 | 17.86 | 18.09 | 781,200 | +0.34(+1.91%) |
Dec 17, 2003 | 17.86 | 17.88 | 17.73 | 17.75 | 654,800 | -0.11(-0.59%) |
Dec 16, 2003 | 17.84 | 17.94 | 17.66 | 17.86 | 1,418,600 | +0.03(+0.17%) |
Dec 15, 2003 | 17.98 | 18.07 | 17.85 | 17.83 | 2,185,000 | +0.10(+0.56%) |
Dec 12, 2003 | 17.85 | 17.86 | 17.57 | 17.73 | 1,286,400 | -0.04(-0.25%) |
Dec 11, 2003 | 17.67 | 18.03 | 17.65 | 17.77 | 1,464,000 | +0.10(+0.59%) |
Dec 10, 2003 | 17.61 | 17.85 | 17.52 | 17.67 | 1,265,400 | -0.10(-0.59%) |
Dec 09, 2003 | 17.76 | 17.79 | 17.75 | 17.77 | 1,699,400 | +0.01(+0.08%) |
Dec 08, 2003 | 17.35 | 17.76 | 17.45 | 17.76 | 2,033,800 | +0.41(+2.36%) |
Dec 05, 2003 | 17.39 | 17.51 | 17.18 | 17.35 | 472,200 | -0.15(-0.86%) |
Dec 04, 2003 | 17.36 | 17.59 | 17.36 | 17.50 | 567,400 | +0.15(+0.86%) |
Dec 03, 2003 | 17.55 | 17.68 | 17.35 | 17.35 | 962,800 | -0.16(-0.94%) |
Dec 02, 2003 | 17.52 | 17.68 | 17.49 | 17.52 | 929,800 | -0.04(-0.23%) |
Dec 01, 2003 | 17.45 | 17.57 | 17.45 | 17.55 | 1,103,000 | +0.11(+0.60%) |
Nov 28, 2003 | 17.25 | 17.49 | 17.25 | 17.45 | 231,600 | +0.11(+0.61%) |
Nov 26, 2003 | 17.29 | 17.48 | 17.21 | 17.34 | 909,400 | +0.20(+1.20%) |
Nov 25, 2003 | 17.00 | 17.33 | 16.93 | 17.14 | 952,400 | +0.16(+0.97%) |
Nov 24, 2003 | 16.50 | 16.98 | 16.46 | 16.98 | 946,000 | +0.64(+3.89%) |
Nov 21, 2003 | 16.39 | 16.42 | 16.20 | 16.34 | 572,800 | +0.11(+0.68%) |
Nov 20, 2003 | 16.43 | 16.60 | 16.22 | 16.23 | 623,800 | -0.20(-1.19%) |
Nov 19, 2003 | 16.50 | 16.59 | 16.33 | 16.43 | 998,400 | -0.05(-0.30%) |
Nov 18, 2003 | 16.98 | 17.13 | 16.43 | 16.48 | 968,600 | -0.50(-2.95%) |
Nov 17, 2003 | 16.86 | 17.30 | 16.72 | 16.98 | 1,434,400 | -0.41(-2.36%) |
Nov 14, 2003 | 17.93 | 17.96 | 17.38 | 17.39 | 796,200 | -0.59(-3.31%) |
Nov 13, 2003 | 17.57 | 18.01 | 17.55 | 17.98 | 1,140,200 | +0.19(+1.07%) |
Nov 12, 2003 | 17.50 | 17.82 | 17.50 | 17.79 | 996,000 | +0.36(+2.09%) |
Nov 11, 2003 | 17.40 | 17.46 | 17.18 | 17.43 | 872,600 | +0.11(+0.61%) |
Nov 10, 2003 | 17.83 | 17.89 | 17.26 | 17.32 | 1,318,000 | -0.57(-3.16%) |
Nov 07, 2003 | 18.12 | 18.23 | 17.87 | 17.89 | 915,200 | -0.21(-1.19%) |
Nov 06, 2003 | 18.02 | 18.14 | 17.86 | 18.10 | 784,800 | -0.01(-0.08%) |
Nov 05, 2003 | 17.91 | 18.11 | 17.84 | 18.11 | 980,200 | +0.10(+0.58%) |
Nov 04, 2003 | 17.91 | 18.02 | 17.86 | 18.01 | 907,424 | -0.07(-0.39%) |
Nov 03, 2003 | 18.03 | 18.28 | 17.95 | 18.08 | 1,080,494 | +0.11(+0.61%) |
Oct 31, 2003 | 18.09 | 18.10 | 18.09 | 17.97 | 1,202,800 | -0.05(-0.28%) |
Oct 30, 2003 | 17.91 | 18.15 | 17.83 | 18.02 | 2,160,200 | +0.21(+1.21%) |
Oct 29, 2003 | 17.90 | 17.96 | 17.79 | 17.80 | 2,142,000 | -0.16(-0.86%) |
Oct 28, 2003 | 17.50 | 17.96 | 17.50 | 17.96 | 2,133,400 | +0.54(+3.07%) |
Oct 27, 2003 | 17.49 | 17.52 | 17.24 | 17.43 | 1,074,400 | -0.04(-0.26%) |
Oct 24, 2003 | 16.86 | 17.48 | 16.75 | 17.47 | 1,406,800 | +0.52(+3.04%) |
Oct 23, 2003 | 16.88 | 17.11 | 16.65 | 16.95 | 1,177,600 | -0.22(-1.25%) |
Oct 22, 2003 | 17.17 | 17.30 | 17.02 | 17.17 | 1,020,800 | +0.00(+0.00%) |
Oct 21, 2003 | 17.09 | 17.24 | 17.00 | 17.17 | 566,000 | +0.02(+0.12%) |
Oct 20, 2003 | 17.11 | 17.20 | 16.98 | 17.15 | 365,200 | +0.16(+0.97%) |
Oct 17, 2003 | 17.43 | 17.47 | 16.91 | 16.98 | 780,400 | -0.46(-2.64%) |
Oct 16, 2003 | 17.27 | 17.36 | 17.21 | 17.45 | 564,000 | +0.17(+0.98%) |
Oct 15, 2003 | 17.50 | 17.50 | 17.22 | 17.27 | 849,400 | -0.20(-1.14%) |
Oct 14, 2003 | 17.32 | 17.57 | 17.32 | 17.48 | 1,067,800 | +0.17(+0.95%) |
Oct 13, 2003 | 17.41 | 17.45 | 17.29 | 17.31 | 501,200 | -0.10(-0.57%) |
Oct 10, 2003 | 17.17 | 17.41 | 17.11 | 17.41 | 421,200 | +0.29(+1.69%) |
Oct 09, 2003 | 17.38 | 17.44 | 17.06 | 17.12 | 775,000 | -0.18(-1.04%) |
Oct 08, 2003 | 17.25 | 17.32 | 17.20 | 17.30 | 917,400 | +0.05(+0.29%) |
Oct 07, 2003 | 17.32 | 17.27 | 16.98 | 17.25 | 835,000 | -0.07(-0.43%) |
Oct 06, 2003 | 17.07 | 17.48 | 17.05 | 17.32 | 937,600 | +0.18(+1.08%) |
Oct 03, 2003 | 16.97 | 17.46 | 16.95 | 17.14 | 1,128,000 | +0.42(+2.51%) |
Oct 02, 2003 | 16.61 | 16.75 | 16.53 | 16.72 | 899,800 | +0.32(+1.95%) |
Oct 01, 2003 | 15.93 | 16.44 | 15.93 | 16.40 | 919,800 | +0.55(+3.50%) |
Sep 30, 2003 | 16.14 | 16.14 | 15.65 | 15.85 | 1,327,600 | -0.42(-2.61%) |
Sep 29, 2003 | 15.78 | 16.38 | 15.78 | 16.27 | 1,231,400 | +0.49(+3.11%) |
Sep 26, 2003 | 16.25 | 16.50 | 15.78 | 15.78 | 1,722,200 | -0.47(-2.89%) |
Sep 25, 2003 | 15.57 | 16.86 | 15.47 | 16.25 | 4,148,200 | +1.40(+9.46%) |
Sep 24, 2003 | 15.17 | 15.27 | 14.85 | 14.85 | 770,600 | -0.32(-2.11%) |
Sep 23, 2003 | 14.98 | 15.18 | 14.88 | 15.16 | 514,200 | +0.18(+1.23%) |
Sep 22, 2003 | 15.35 | 15.35 | 14.80 | 14.98 | 746,200 | -0.37(-2.41%) |
Sep 19, 2003 | 15.15 | 15.35 | 15.07 | 15.35 | 987,200 | +0.10(+0.66%) |
Sep 18, 2003 | 14.85 | 15.25 | 14.69 | 15.25 | 573,600 | +0.40(+2.69%) |
Sep 17, 2003 | 14.72 | 14.93 | 14.72 | 14.85 | 565,000 | +0.07(+0.47%) |
Sep 16, 2003 | 14.54 | 14.77 | 14.54 | 14.78 | 429,000 | +0.21(+1.48%) |
Sep 15, 2003 | 14.52 | 14.63 | 14.37 | 14.56 | 572,200 | +0.01(+0.10%) |
Sep 12, 2003 | 14.46 | 14.60 | 14.24 | 14.55 | 629,400 | -0.03(-0.21%) |
Sep 11, 2003 | 14.69 | 14.72 | 14.38 | 14.58 | 1,019,600 | +0.07(+0.48%) |
Sep 10, 2003 | 14.94 | 14.96 | 14.46 | 14.51 | 686,400 | -0.49(-3.27%) |
Sep 09, 2003 | 15.04 | 15.10 | 14.96 | 15.00 | 628,400 | -0.20(-1.32%) |
Sep 08, 2003 | 15.19 | 15.40 | 15.15 | 15.20 | 825,200 | -0.04(-0.30%) |
Sep 05, 2003 | 15.40 | 15.45 | 15.05 | 15.24 | 853,800 | -0.21(-1.33%) |
Sep 04, 2003 | 15.10 | 15.52 | 15.01 | 15.45 | 1,522,800 | +0.33(+2.18%) |
Sep 03, 2003 | 14.93 | 15.20 | 14.88 | 15.12 | 891,200 | +0.17(+1.17%) |
Sep 02, 2003 | 14.58 | 14.95 | 14.52 | 14.95 | 754,200 | +0.44(+3.03%) |
Aug 29, 2003 | 14.25 | 14.57 | 14.20 | 14.51 | 611,600 | +0.18(+1.26%) |
Aug 28, 2003 | 14.30 | 14.40 | 14.05 | 14.32 | 523,400 | +0.02(+0.17%) |
Aug 27, 2003 | 14.21 | 14.54 | 14.13 | 14.30 | 528,600 | +0.09(+0.60%) |
Aug 26, 2003 | 14.06 | 14.28 | 13.79 | 14.21 | 722,600 | +0.03(+0.18%) |
Aug 25, 2003 | 14.20 | 14.30 | 14.05 | 14.19 | 478,400 | -0.09(-0.60%) |
Aug 22, 2003 | 14.54 | 14.78 | 14.24 | 14.28 | 749,400 | -0.14(-1.01%) |
Aug 21, 2003 | 14.37 | 14.62 | 14.28 | 14.42 | 680,000 | +0.12(+0.87%) |
Aug 20, 2003 | 14.11 | 14.36 | 14.07 | 14.29 | 748,400 | +0.06(+0.46%) |
Aug 19, 2003 | 13.93 | 14.28 | 13.87 | 14.23 | 1,285,400 | +0.26(+1.86%) |
Aug 18, 2003 | 13.69 | 14.06 | 13.60 | 13.97 | 566,400 | +0.31(+2.23%) |
Aug 15, 2003 | 13.62 | 13.81 | 13.60 | 13.66 | 1,010,800 | -0.04(-0.26%) |
Aug 14, 2003 | 13.46 | 13.79 | 13.32 | 13.70 | 820,600 | +0.30(+2.24%) |
Aug 13, 2003 | 13.43 | 13.54 | 13.29 | 13.40 | 601,200 | -0.01(-0.11%) |
Aug 12, 2003 | 13.38 | 13.49 | 13.27 | 13.41 | 888,400 | +0.15(+1.17%) |
Aug 11, 2003 | 13.12 | 13.34 | 13.12 | 13.26 | 788,600 | +0.04(+0.26%) |
Aug 08, 2003 | 13.03 | 13.22 | 12.88 | 13.22 | 924,400 | +0.21(+1.61%) |
Aug 07, 2003 | 13.33 | 13.38 | 12.94 | 13.02 | 1,364,600 | -0.41(-3.09%) |
Aug 06, 2003 | 13.53 | 13.60 | 13.31 | 13.43 | 877,200 | -0.12(-0.89%) |
Aug 05, 2003 | 13.81 | 13.81 | 13.45 | 13.55 | 1,013,200 | -0.26(-1.88%) |
Aug 04, 2003 | 13.65 | 13.84 | 13.50 | 13.81 | 977,600 | +0.13(+0.99%) |
Aug 01, 2003 | 13.79 | 13.86 | 13.63 | 13.68 | 1,337,200 | -0.11(-0.80%) |
Jul 31, 2003 | 13.50 | 13.99 | 13.44 | 13.79 | 1,640,200 | +0.40(+3.03%) |
Jul 30, 2003 | 13.38 | 13.46 | 13.23 | 13.38 | 2,319,200 | -0.08(-0.59%) |
Jul 29, 2003 | 13.80 | 13.88 | 13.46 | 13.46 | 2,023,800 | -0.34(-2.46%) |
Jul 28, 2003 | 13.96 | 14.10 | 13.78 | 13.80 | 2,344,400 | -0.29(-2.02%) |
Jul 25, 2003 | 14.14 | 14.14 | 13.59 | 14.09 | 4,801,000 | -0.44(-3.06%) |
Jul 24, 2003 | 15.25 | 15.36 | 14.53 | 14.53 | 2,045,400 | -0.63(-4.19%) |
Jul 23, 2003 | 15.30 | 15.34 | 15.04 | 15.16 | 1,127,600 | +0.08(+0.56%) |
Jul 22, 2003 | 15.00 | 15.20 | 14.90 | 15.08 | 639,400 | +0.17(+1.11%) |
Jul 21, 2003 | 15.00 | 15.00 | 14.76 | 14.91 | 914,800 | -0.06(-0.40%) |
Jul 18, 2003 | 14.87 | 15.03 | 14.52 | 14.97 | 1,272,600 | +0.23(+1.56%) |
Jul 17, 2003 | 15.07 | 15.08 | 14.71 | 14.74 | 1,309,200 | -0.53(-3.44%) |
Jul 16, 2003 | 15.73 | 15.79 | 15.09 | 15.27 | 1,135,400 | -0.39(-2.49%) |
Jul 15, 2003 | 15.65 | 15.82 | 15.50 | 15.66 | 1,021,000 | +0.02(+0.10%) |
Jul 14, 2003 | 15.85 | 15.98 | 15.60 | 15.64 | 1,484,400 | -0.11(-0.67%) |
Jul 11, 2003 | 15.56 | 15.86 | 15.46 | 15.75 | 1,217,200 | +0.06(+0.41%) |
Jul 10, 2003 | 15.95 | 15.96 | 15.32 | 15.69 | 2,020,800 | -0.44(-2.73%) |
Jul 09, 2003 | 15.01 | 16.40 | 15.01 | 16.12 | 6,790,800 | +1.92(+13.52%) |
Jul 08, 2003 | 14.22 | 14.47 | 14.12 | 14.21 | 1,209,400 | -0.20(-1.35%) |
Jul 07, 2003 | 13.74 | 14.41 | 13.74 | 14.40 | 1,710,600 | +0.74(+5.42%) |
Jul 03, 2003 | 13.70 | 13.98 | 13.61 | 13.66 | 835,600 | -0.04(-0.26%) |
Jul 02, 2003 | 13.56 | 13.78 | 13.32 | 13.70 | 1,275,800 | +0.13(+0.96%) |
Jul 01, 2003 | 12.82 | 13.58 | 12.68 | 13.56 | 2,394,400 | +0.75(+5.89%) |
Jun 30, 2003 | 12.79 | 12.88 | 12.48 | 12.81 | 1,105,200 | +0.20(+1.59%) |
Jun 27, 2003 | 12.66 | 12.86 | 12.52 | 12.61 | 1,021,200 | -0.07(-0.55%) |
Jun 26, 2003 | 12.38 | 12.70 | 12.35 | 12.68 | 1,859,600 | +0.11(+0.83%) |
Jun 25, 2003 | 12.63 | 12.79 | 12.46 | 12.57 | 994,800 | -0.04(-0.32%) |
Jun 24, 2003 | 12.96 | 13.02 | 12.48 | 12.62 | 1,365,000 | -0.19(-1.45%) |
Jun 23, 2003 | 13.18 | 13.18 | 12.64 | 12.80 | 1,152,600 | -0.38(-2.85%) |
Jun 20, 2003 | 13.45 | 13.45 | 13.00 | 13.18 | 1,383,600 | -0.24(-1.83%) |
Jun 19, 2003 | 13.64 | 13.70 | 13.38 | 13.42 | 579,600 | -0.22(-1.61%) |
Jun 18, 2003 | 13.35 | 13.86 | 13.28 | 13.64 | 729,800 | +0.07(+0.48%) |
Jun 17, 2003 | 13.67 | 13.69 | 13.46 | 13.57 | 519,200 | -0.12(-0.84%) |
Jun 16, 2003 | 13.24 | 13.71 | 13.24 | 13.69 | 1,315,800 | +0.34(+2.59%) |
Jun 13, 2003 | 13.63 | 13.65 | 13.22 | 13.35 | 1,763,000 | -0.41(-3.02%) |
Jun 12, 2003 | 12.69 | 13.87 | 12.65 | 13.76 | 3,532,400 | +1.02(+7.96%) |
Jun 11, 2003 | 12.45 | 12.74 | 12.20 | 12.74 | 1,182,200 | +0.33(+2.66%) |
Jun 10, 2003 | 12.32 | 12.49 | 12.19 | 12.41 | 1,007,600 | +0.11(+0.89%) |
Jun 09, 2003 | 12.88 | 12.93 | 12.16 | 12.30 | 1,326,800 | -0.61(-4.72%) |
Jun 06, 2003 | 12.50 | 12.93 | 12.50 | 12.91 | 2,608,600 | +0.48(+3.90%) |
Jun 05, 2003 | 12.15 | 12.43 | 11.96 | 12.43 | 1,392,600 | +0.00(+0.04%) |
Jun 04, 2003 | 11.96 | 12.46 | 11.88 | 12.43 | 2,409,600 | +0.47(+3.93%) |
Jun 03, 2003 | 12.69 | 12.69 | 11.78 | 11.96 | 4,647,200 | -0.80(-6.31%) |
Jun 02, 2003 | 12.58 | 12.87 | 12.58 | 12.76 | 1,461,800 | +0.22(+1.79%) |
May 30, 2003 | 12.29 | 12.59 | 12.23 | 12.54 | 651,200 | +0.28(+2.24%) |
May 29, 2003 | 12.16 | 12.45 | 12.13 | 12.26 | 883,800 | +0.07(+0.57%) |
May 28, 2003 | 12.12 | 12.23 | 11.97 | 12.19 | 829,800 | +0.10(+0.83%) |
May 27, 2003 | 11.57 | 12.11 | 11.53 | 12.09 | 950,000 | +0.38(+3.25%) |
May 23, 2003 | 11.83 | 11.91 | 11.68 | 11.71 | 392,000 | -0.11(-0.97%) |
May 22, 2003 | 11.68 | 11.89 | 11.61 | 11.82 | 994,200 | +0.07(+0.64%) |
May 21, 2003 | 11.38 | 11.75 | 11.37 | 11.75 | 1,081,400 | +0.29(+2.58%) |
May 20, 2003 | 11.58 | 11.63 | 11.36 | 11.46 | 961,000 | -0.13(-1.12%) |
May 19, 2003 | 11.72 | 11.89 | 11.51 | 11.59 | 1,021,000 | -0.18(-1.53%) |
May 16, 2003 | 11.85 | 12.04 | 11.62 | 11.77 | 1,124,000 | -0.22(-1.84%) |
May 15, 2003 | 11.70 | 12.10 | 11.70 | 11.98 | 970,600 | +0.33(+2.83%) |
May 14, 2003 | 11.75 | 11.78 | 11.62 | 11.65 | 947,400 | -0.03(-0.21%) |
May 13, 2003 | 11.64 | 11.80 | 11.58 | 11.68 | 975,400 | -0.13(-1.10%) |
May 12, 2003 | 11.43 | 11.90 | 11.41 | 11.81 | 889,200 | +0.31(+2.70%) |
May 09, 2003 | 11.26 | 11.68 | 11.24 | 11.50 | 1,155,400 | +0.24(+2.18%) |
May 08, 2003 | 11.25 | 11.40 | 11.15 | 11.26 | 1,123,400 | -0.12(-1.05%) |
May 07, 2003 | 11.48 | 11.48 | 11.22 | 11.38 | 1,210,000 | -0.12(-1.04%) |
May 06, 2003 | 11.38 | 11.70 | 11.29 | 11.49 | 1,220,600 | +0.11(+1.01%) |
May 05, 2003 | 11.40 | 11.54 | 11.12 | 11.38 | 1,018,400 | -0.12(-1.09%) |
May 02, 2003 | 11.11 | 11.54 | 11.05 | 11.51 | 1,160,400 | +0.35(+3.14%) |