Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 13.58 | 13.58 | 13.33 | 13.35 | 146,800 | -0.12(-0.89%) |
May 27, 2004 | 13.35 | 13.57 | 13.00 | 13.47 | 225,800 | +0.21(+1.58%) |
May 26, 2004 | 13.25 | 13.39 | 13.17 | 13.26 | 164,600 | +0.01(+0.08%) |
May 25, 2004 | 13.11 | 13.39 | 13.00 | 13.25 | 249,800 | +0.11(+0.84%) |
May 24, 2004 | 13.14 | 13.55 | 12.81 | 13.14 | 359,000 | +0.07(+0.54%) |
May 21, 2004 | 12.75 | 13.10 | 12.19 | 13.07 | 483,200 | +1.16(+9.74%) |
May 20, 2004 | 12.09 | 12.25 | 11.40 | 11.91 | 238,400 | -0.19(-1.57%) |
May 19, 2004 | 12.33 | 12.54 | 12.09 | 12.10 | 216,500 | -0.05(-0.41%) |
May 18, 2004 | 12.01 | 12.24 | 12.01 | 12.15 | 201,400 | +0.09(+0.75%) |
May 17, 2004 | 12.75 | 12.77 | 11.91 | 12.06 | 582,900 | -0.89(-6.87%) |
May 14, 2004 | 13.22 | 13.29 | 12.70 | 12.95 | 240,400 | -0.29(-2.19%) |
May 13, 2004 | 12.82 | 13.46 | 12.82 | 13.24 | 195,300 | +0.30(+2.32%) |
May 12, 2004 | 13.63 | 13.64 | 12.61 | 12.94 | 384,000 | -0.59(-4.36%) |
May 11, 2004 | 13.10 | 13.57 | 13.10 | 13.53 | 242,300 | +0.45(+3.44%) |
May 10, 2004 | 13.72 | 13.72 | 12.63 | 13.08 | 435,900 | -0.77(-5.56%) |
May 07, 2004 | 14.06 | 14.15 | 13.81 | 13.85 | 373,600 | -0.16(-1.14%) |
May 06, 2004 | 14.14 | 14.18 | 13.63 | 14.01 | 284,600 | +0.01(+0.07%) |
May 05, 2004 | 13.95 | 14.07 | 13.91 | 14.00 | 326,900 | +0.03(+0.21%) |
May 04, 2004 | 14.15 | 14.21 | 13.88 | 13.97 | 342,700 | -0.18(-1.27%) |
May 03, 2004 | 13.55 | 14.18 | 13.35 | 14.15 | 641,700 | +0.47(+3.44%) |
Apr 30, 2004 | 13.75 | 14.51 | 13.58 | 13.68 | 461,900 | -0.08(-0.58%) |
Apr 29, 2004 | 14.26 | 14.55 | 13.76 | 13.76 | 231,400 | -0.36(-2.55%) |
Apr 28, 2004 | 14.67 | 14.79 | 14.09 | 14.12 | 384,100 | -0.60(-4.08%) |
Apr 27, 2004 | 15.16 | 15.23 | 14.51 | 14.72 | 597,400 | -0.38(-2.52%) |
Apr 26, 2004 | 15.27 | 15.28 | 15.00 | 15.10 | 265,100 | +0.27(+1.82%) |
Apr 23, 2004 | 14.85 | 15.38 | 14.60 | 14.83 | 526,300 | +0.13(+0.88%) |
Apr 22, 2004 | 14.72 | 15.15 | 14.42 | 14.70 | 345,700 | +0.11(+0.75%) |
Apr 21, 2004 | 13.99 | 14.64 | 13.96 | 14.59 | 398,600 | +0.46(+3.26%) |
Apr 20, 2004 | 14.11 | 14.76 | 14.11 | 14.13 | 331,800 | -0.21(-1.46%) |
Apr 19, 2004 | 14.08 | 14.34 | 13.75 | 14.34 | 203,900 | +0.33(+2.36%) |
Apr 16, 2004 | 14.40 | 14.52 | 13.90 | 14.01 | 300,200 | -0.35(-2.44%) |
Apr 15, 2004 | 14.69 | 14.95 | 14.05 | 14.36 | 919,400 | -0.11(-0.76%) |
Apr 14, 2004 | 14.17 | 14.93 | 13.57 | 14.47 | 1,836,600 | +1.01(+7.50%) |
Apr 13, 2004 | 13.78 | 13.99 | 13.27 | 13.46 | 764,200 | -0.33(-2.39%) |
Apr 12, 2004 | 14.30 | 14.44 | 13.75 | 13.79 | 892,200 | -0.44(-3.10%) |
Apr 08, 2004 | 14.28 | 14.65 | 13.98 | 14.23 | 1,399,700 | +0.02(+0.14%) |
Apr 07, 2004 | 15.24 | 15.25 | 13.98 | 14.21 | 2,856,000 | -0.49(-3.33%) |
Apr 06, 2004 | 14.45 | 15.00 | 12.93 | 14.70 | 10,570,600 | -5.75(-28.12%) |
Apr 02, 2004 | 20.40 | 20.81 | 20.00 | 20.45 | 732,500 | +0.40(+2.00%) |
Apr 01, 2004 | 19.66 | 20.16 | 18.78 | 20.05 | 845,000 | +0.24(+1.21%) |
Mar 31, 2004 | 20.03 | 20.24 | 19.73 | 19.81 | 372,200 | -0.31(-1.54%) |
Mar 30, 2004 | 21.00 | 21.16 | 19.96 | 20.12 | 605,300 | -0.82(-3.92%) |
Mar 29, 2004 | 20.10 | 21.00 | 20.06 | 20.94 | 380,000 | +0.60(+2.95%) |
Mar 26, 2004 | 19.57 | 20.57 | 19.47 | 20.34 | 535,900 | +0.85(+4.36%) |
Mar 25, 2004 | 19.05 | 19.79 | 19.05 | 19.49 | 336,700 | +0.41(+2.15%) |
Mar 24, 2004 | 19.26 | 19.64 | 18.62 | 19.08 | 332,300 | -0.17(-0.88%) |
Mar 23, 2004 | 19.69 | 20.57 | 18.78 | 19.25 | 285,800 | -0.16(-0.82%) |
Mar 22, 2004 | 20.07 | 20.07 | 19.11 | 19.41 | 216,500 | -0.65(-3.24%) |
Mar 19, 2004 | 20.10 | 20.62 | 19.93 | 20.06 | 158,300 | +0.10(+0.50%) |
Mar 18, 2004 | 20.02 | 20.42 | 19.87 | 19.96 | 253,600 | -0.21(-1.04%) |
Mar 17, 2004 | 19.89 | 20.45 | 19.54 | 20.17 | 285,600 | +0.17(+0.85%) |
Mar 16, 2004 | 20.00 | 20.75 | 18.55 | 20.00 | 377,300 | +0.15(+0.76%) |
Mar 15, 2004 | 21.18 | 21.18 | 19.82 | 19.85 | 250,600 | -1.15(-5.48%) |
Mar 12, 2004 | 20.69 | 21.05 | 19.85 | 21.00 | 551,100 | +0.51(+2.49%) |
Mar 11, 2004 | 19.98 | 21.58 | 19.56 | 20.49 | 513,800 | +0.49(+2.45%) |
Mar 10, 2004 | 21.62 | 21.62 | 19.26 | 20.00 | 761,200 | -1.59(-7.36%) |
Mar 09, 2004 | 21.59 | 21.82 | 21.20 | 21.59 | 403,800 | +0.04(+0.19%) |
Mar 08, 2004 | 23.14 | 23.32 | 20.85 | 21.55 | 883,800 | -0.83(-3.71%) |
Mar 05, 2004 | 22.54 | 23.00 | 22.11 | 22.38 | 260,700 | -0.26(-1.15%) |
Mar 04, 2004 | 21.35 | 22.67 | 21.21 | 22.64 | 499,100 | +1.35(+6.34%) |
Mar 03, 2004 | 21.25 | 21.68 | 20.43 | 21.29 | 461,900 | -0.38(-1.75%) |
Mar 02, 2004 | 22.35 | 22.86 | 21.66 | 21.67 | 877,600 | -0.18(-0.82%) |
Mar 01, 2004 | 22.39 | 22.41 | 21.33 | 21.85 | 1,222,100 | +1.47(+7.21%) |
Feb 27, 2004 | 20.10 | 20.46 | 19.61 | 20.38 | 788,100 | +0.49(+2.46%) |
Feb 26, 2004 | 19.50 | 19.89 | 19.30 | 19.89 | 361,700 | +0.71(+3.70%) |
Feb 25, 2004 | 18.95 | 19.50 | 18.95 | 19.18 | 181,800 | -0.08(-0.42%) |
Feb 24, 2004 | 18.98 | 19.64 | 18.65 | 19.26 | 335,200 | +0.10(+0.52%) |
Feb 23, 2004 | 18.95 | 19.46 | 18.50 | 19.16 | 496,500 | -0.13(-0.67%) |
Feb 20, 2004 | 19.41 | 20.06 | 18.02 | 19.29 | 996,500 | -0.32(-1.63%) |
Feb 19, 2004 | 19.96 | 20.60 | 19.42 | 19.61 | 557,500 | -0.09(-0.46%) |
Feb 18, 2004 | 19.49 | 19.99 | 19.08 | 19.70 | 493,300 | +0.07(+0.36%) |
Feb 17, 2004 | 20.40 | 20.60 | 19.49 | 19.63 | 558,800 | -0.48(-2.39%) |
Feb 13, 2004 | 21.47 | 21.73 | 20.00 | 20.11 | 496,400 | -0.99(-4.69%) |
Feb 12, 2004 | 21.55 | 21.87 | 21.01 | 21.10 | 530,500 | -0.27(-1.26%) |
Feb 11, 2004 | 20.15 | 21.95 | 20.00 | 21.37 | 979,000 | +1.42(+7.12%) |
Feb 10, 2004 | 19.96 | 20.20 | 19.82 | 19.95 | 602,000 | +0.05(+0.25%) |
Feb 09, 2004 | 19.85 | 20.31 | 19.57 | 19.90 | 392,300 | +0.32(+1.63%) |
Feb 06, 2004 | 19.56 | 20.00 | 18.55 | 19.58 | 525,200 | +0.08(+0.41%) |
Feb 05, 2004 | 20.60 | 20.60 | 18.95 | 19.50 | 651,000 | -0.98(-4.79%) |
Feb 04, 2004 | 20.04 | 20.89 | 19.84 | 20.48 | 890,000 | +0.68(+3.43%) |
Feb 03, 2004 | 19.00 | 20.01 | 18.70 | 19.80 | 916,400 | +0.80(+4.21%) |
Feb 02, 2004 | 19.25 | 19.43 | 17.76 | 19.00 | 627,100 | +0.76(+4.17%) |
Jan 30, 2004 | 18.00 | 18.63 | 17.66 | 18.24 | 273,300 | +0.21(+1.16%) |
Jan 29, 2004 | 18.51 | 18.75 | 17.49 | 18.03 | 478,000 | -0.50(-2.70%) |
Jan 28, 2004 | 19.31 | 19.61 | 17.75 | 18.53 | 267,900 | -0.85(-4.39%) |
Jan 27, 2004 | 19.10 | 19.60 | 18.76 | 19.38 | 651,400 | +0.48(+2.55%) |
Jan 26, 2004 | 18.21 | 19.40 | 17.15 | 18.90 | 463,700 | +0.55(+2.99%) |
Jan 23, 2004 | 18.20 | 18.53 | 17.51 | 18.35 | 242,000 | +0.30(+1.66%) |
Jan 22, 2004 | 17.42 | 18.74 | 17.34 | 18.05 | 327,400 | +0.85(+4.97%) |
Jan 21, 2004 | 16.70 | 17.36 | 16.36 | 17.20 | 234,000 | +0.20(+1.15%) |
Jan 20, 2004 | 17.83 | 17.85 | 16.43 | 17.00 | 432,200 | -0.85(-4.76%) |
Jan 16, 2004 | 18.36 | 18.50 | 17.85 | 17.85 | 174,500 | -0.58(-3.15%) |
Jan 15, 2004 | 18.65 | 18.80 | 18.04 | 18.43 | 92,864 | -0.46(-2.44%) |
Jan 14, 2004 | 19.14 | 19.29 | 17.69 | 18.89 | 155,834 | -0.13(-0.68%) |
Jan 13, 2004 | 19.32 | 19.49 | 18.58 | 19.02 | 204,899 | -0.43(-2.21%) |
Jan 12, 2004 | 18.25 | 19.69 | 18.25 | 19.45 | 497,269 | +1.20(+6.58%) |
Jan 09, 2004 | 18.39 | 18.50 | 17.50 | 18.25 | 244,273 | -0.19(-1.03%) |
Jan 08, 2004 | 16.91 | 18.48 | 16.86 | 18.44 | 682,896 | +1.75(+10.49%) |
Jan 07, 2004 | 16.94 | 17.14 | 16.39 | 16.69 | 143,960 | -0.46(-2.68%) |
Jan 06, 2004 | 17.57 | 17.58 | 16.40 | 17.15 | 683,300 | -0.60(-3.38%) |
Jan 05, 2004 | 16.43 | 18.12 | 16.35 | 17.75 | 522,400 | +1.40(+8.56%) |
Jan 02, 2004 | 16.17 | 16.36 | 16.00 | 16.35 | 208,900 | +0.15(+0.93%) |
Dec 31, 2003 | 16.20 | 16.41 | 16.01 | 16.20 | 156,800 | +0.05(+0.31%) |
Dec 30, 2003 | 16.01 | 16.15 | 15.95 | 16.15 | 119,581 | +0.00(+0.00%) |
Dec 29, 2003 | 15.84 | 16.26 | 15.61 | 16.15 | 163,629 | +0.39(+2.47%) |
Dec 26, 2003 | 15.60 | 15.90 | 15.45 | 15.76 | 43,658 | -0.24(-1.50%) |
Dec 24, 2003 | 15.86 | 16.05 | 15.84 | 16.00 | 36,256 | +0.09(+0.57%) |
Dec 23, 2003 | 15.90 | 16.13 | 15.30 | 15.91 | 155,997 | -0.09(-0.56%) |
Dec 22, 2003 | 16.60 | 16.72 | 15.12 | 16.00 | 271,833 | -0.60(-3.61%) |
Dec 19, 2003 | 17.15 | 17.15 | 16.16 | 16.60 | 358,795 | -0.48(-2.81%) |
Dec 18, 2003 | 15.56 | 17.49 | 15.55 | 17.08 | 535,043 | +1.02(+6.35%) |
Dec 17, 2003 | 15.65 | 16.17 | 15.50 | 16.06 | 84,957 | +0.36(+2.29%) |
Dec 16, 2003 | 15.83 | 15.83 | 14.50 | 15.70 | 203,368 | -0.11(-0.70%) |
Dec 15, 2003 | 16.34 | 16.99 | 15.77 | 15.81 | 220,622 | -0.24(-1.50%) |
Dec 12, 2003 | 15.63 | 16.05 | 15.25 | 16.05 | 215,213 | +0.30(+1.90%) |
Dec 11, 2003 | 16.15 | 16.01 | 15.73 | 15.75 | 132,376 | -0.40(-2.48%) |
Dec 10, 2003 | 15.85 | 16.44 | 15.85 | 16.15 | 460,196 | +0.27(+1.70%) |
Dec 09, 2003 | 16.24 | 16.25 | 15.50 | 15.88 | 197,413 | -0.26(-1.61%) |
Dec 08, 2003 | 15.79 | 16.24 | 15.44 | 16.14 | 296,361 | +0.39(+2.48%) |
Dec 05, 2003 | 15.01 | 16.11 | 14.77 | 15.75 | 239,236 | +0.74(+4.93%) |
Dec 04, 2003 | 13.50 | 15.11 | 13.23 | 15.01 | 512,759 | +1.85(+14.06%) |
Dec 03, 2003 | 13.04 | 13.43 | 13.00 | 13.16 | 181,983 | +0.07(+0.53%) |
Dec 02, 2003 | 13.30 | 13.45 | 12.91 | 13.09 | 101,898 | -0.28(-2.09%) |
Dec 01, 2003 | 12.90 | 13.50 | 12.32 | 13.37 | 220,302 | +0.23(+1.75%) |
Nov 28, 2003 | 12.95 | 13.57 | 12.95 | 13.14 | 14,666 | +0.03(+0.23%) |
Nov 26, 2003 | 13.38 | 13.47 | 12.87 | 13.11 | 40,712 | -0.11(-0.83%) |
Nov 25, 2003 | 13.35 | 13.85 | 13.16 | 13.22 | 91,347 | -0.13(-0.97%) |
Nov 24, 2003 | 13.00 | 13.77 | 13.00 | 13.35 | 129,783 | +0.48(+3.73%) |
Nov 21, 2003 | 13.15 | 13.24 | 12.85 | 12.87 | 183,164 | -0.28(-2.13%) |
Nov 20, 2003 | 13.01 | 13.60 | 13.01 | 13.15 | 112,990 | -0.13(-0.98%) |
Nov 19, 2003 | 13.25 | 13.38 | 12.80 | 13.28 | 192,465 | +0.08(+0.61%) |
Nov 18, 2003 | 12.46 | 13.35 | 12.46 | 13.20 | 142,703 | +0.69(+5.52%) |
Nov 17, 2003 | 13.37 | 13.37 | 12.01 | 12.51 | 158,378 | -0.90(-6.71%) |
Nov 14, 2003 | 14.10 | 14.27 | 13.41 | 13.41 | 56,508 | -0.69(-4.89%) |
Nov 13, 2003 | 13.35 | 14.45 | 13.35 | 14.10 | 140,688 | +0.60(+4.44%) |
Nov 12, 2003 | 13.50 | 13.55 | 13.35 | 13.50 | 108,496 | +0.01(+0.07%) |
Nov 11, 2003 | 13.50 | 13.52 | 13.10 | 13.49 | 46,235 | -0.09(-0.66%) |
Nov 10, 2003 | 14.40 | 14.60 | 13.50 | 13.58 | 76,101 | -0.92(-6.34%) |
Nov 07, 2003 | 14.58 | 14.70 | 14.28 | 14.50 | 100,739 | -0.18(-1.23%) |
Nov 06, 2003 | 14.85 | 15.00 | 14.06 | 14.68 | 61,887 | -0.12(-0.81%) |
Nov 05, 2003 | 15.12 | 15.12 | 14.70 | 14.80 | 115,076 | -0.16(-1.07%) |
Nov 04, 2003 | 14.55 | 15.05 | 14.40 | 14.96 | 360,416 | +0.56(+3.89%) |
Nov 03, 2003 | 13.98 | 14.43 | 13.96 | 14.40 | 66,880 | +0.17(+1.19%) |
Oct 31, 2003 | 14.60 | 14.60 | 13.80 | 14.23 | 108,236 | -0.11(-0.77%) |
Oct 30, 2003 | 14.63 | 14.77 | 14.30 | 14.34 | 95,115 | -0.29(-1.98%) |
Oct 29, 2003 | 13.85 | 14.75 | 13.85 | 14.63 | 152,146 | +0.74(+5.33%) |
Oct 28, 2003 | 12.86 | 13.96 | 12.86 | 13.89 | 287,267 | +0.99(+7.68%) |
Oct 27, 2003 | 13.40 | 14.22 | 12.49 | 12.90 | 216,000 | -0.57(-4.24%) |
Oct 24, 2003 | 13.74 | 13.75 | 13.35 | 13.47 | 129,900 | -0.22(-1.61%) |
Oct 23, 2003 | 14.00 | 14.10 | 12.96 | 13.69 | 274,600 | -0.40(-2.85%) |
Oct 22, 2003 | 14.79 | 14.90 | 13.95 | 14.09 | 293,800 | -0.76(-5.11%) |
Oct 21, 2003 | 14.90 | 14.90 | 14.20 | 14.85 | 203,089 | +0.02(+0.13%) |
Oct 20, 2003 | 16.42 | 16.50 | 14.64 | 14.83 | 517,238 | -1.58(-9.63%) |
Oct 17, 2003 | 14.76 | 16.88 | 12.79 | 16.41 | 941,600 | +0.54(+3.40%) |
Oct 16, 2003 | 15.99 | 16.00 | 15.56 | 15.87 | 152,254 | -0.12(-0.75%) |
Oct 15, 2003 | 16.26 | 16.50 | 15.32 | 15.99 | 92,745 | -0.43(-2.62%) |
Oct 14, 2003 | 16.29 | 16.49 | 16.10 | 16.42 | 102,442 | +0.19(+1.17%) |
Oct 13, 2003 | 16.18 | 16.40 | 15.68 | 16.23 | 80,364 | -0.09(-0.55%) |
Oct 10, 2003 | 16.00 | 16.40 | 16.00 | 16.32 | 88,438 | +0.07(+0.43%) |
Oct 09, 2003 | 15.93 | 16.39 | 15.93 | 16.25 | 149,979 | +0.16(+0.99%) |
Oct 08, 2003 | 15.68 | 16.14 | 15.51 | 16.09 | 323,352 | +0.41(+2.61%) |
Oct 07, 2003 | 15.80 | 16.04 | 15.18 | 15.68 | 181,212 | -0.55(-3.39%) |
Oct 06, 2003 | 16.30 | 16.50 | 14.55 | 16.23 | 545,238 | -0.17(-1.04%) |
Oct 03, 2003 | 16.55 | 17.50 | 16.03 | 16.40 | 207,763 | -0.10(-0.61%) |
Oct 02, 2003 | 15.88 | 16.61 | 15.88 | 16.50 | 230,179 | +0.61(+3.84%) |
Oct 01, 2003 | 16.25 | 16.30 | 15.30 | 15.89 | 192,854 | -0.37(-2.28%) |
Sep 30, 2003 | 16.15 | 16.37 | 15.50 | 16.26 | 176,700 | +0.31(+1.94%) |
Sep 29, 2003 | 16.10 | 16.35 | 15.95 | 15.95 | 867,063 | -0.06(-0.37%) |
Sep 26, 2003 | 15.75 | 16.10 | 15.75 | 16.01 | 507,673 | +0.30(+1.91%) |
Sep 25, 2003 | 15.72 | 15.98 | 15.41 | 15.71 | 113,855 | -0.20(-1.26%) |
Sep 24, 2003 | 16.02 | 15.99 | 15.26 | 15.91 | 54,919 | -0.11(-0.69%) |
Sep 23, 2003 | 15.64 | 16.04 | 15.64 | 16.02 | 360,685 | +0.06(+0.38%) |
Sep 22, 2003 | 15.85 | 16.20 | 15.05 | 15.96 | 186,310 | +0.12(+0.76%) |
Sep 19, 2003 | 15.73 | 15.92 | 15.00 | 15.84 | 94,156 | +0.41(+2.65%) |
Sep 18, 2003 | 16.37 | 16.37 | 15.00 | 15.43 | 147,265 | -1.07(-6.48%) |
Sep 17, 2003 | 16.27 | 16.74 | 16.05 | 16.50 | 207,807 | +0.34(+2.10%) |
Sep 16, 2003 | 15.03 | 16.16 | 14.94 | 16.16 | 236,045 | +1.09(+7.23%) |
Sep 15, 2003 | 14.11 | 15.16 | 14.11 | 15.07 | 132,900 | +0.44(+3.01%) |
Sep 12, 2003 | 14.51 | 14.68 | 13.81 | 14.63 | 67,700 | +0.18(+1.25%) |
Sep 11, 2003 | 14.25 | 14.45 | 13.60 | 14.45 | 70,700 | +0.15(+1.05%) |
Sep 10, 2003 | 14.18 | 14.85 | 14.15 | 14.30 | 76,200 | +0.07(+0.49%) |
Sep 09, 2003 | 14.50 | 14.70 | 14.15 | 14.23 | 69,200 | -0.22(-1.52%) |
Sep 08, 2003 | 14.05 | 14.45 | 13.75 | 14.45 | 86,300 | +0.64(+4.63%) |
Sep 05, 2003 | 13.24 | 14.72 | 13.08 | 13.81 | 219,300 | +0.56(+4.23%) |
Sep 04, 2003 | 13.00 | 13.25 | 12.71 | 13.25 | 73,300 | +0.15(+1.15%) |
Sep 03, 2003 | 13.14 | 13.43 | 12.50 | 13.10 | 61,900 | -0.03(-0.23%) |
Sep 02, 2003 | 12.60 | 13.13 | 11.96 | 13.13 | 115,400 | +0.28(+2.18%) |
Aug 29, 2003 | 12.93 | 13.02 | 12.60 | 12.85 | 26,200 | -0.04(-0.31%) |
Aug 28, 2003 | 13.00 | 13.13 | 12.78 | 12.89 | 71,900 | -0.11(-0.85%) |
Aug 27, 2003 | 12.87 | 13.00 | 12.79 | 13.00 | 37,100 | +0.18(+1.40%) |
Aug 26, 2003 | 13.00 | 13.00 | 11.85 | 12.82 | 56,000 | -0.18(-1.38%) |
Aug 25, 2003 | 13.15 | 13.20 | 12.95 | 13.00 | 54,200 | -0.16(-1.22%) |
Aug 22, 2003 | 13.25 | 13.50 | 12.81 | 13.16 | 68,400 | -0.06(-0.45%) |
Aug 21, 2003 | 12.75 | 13.25 | 12.55 | 13.22 | 163,300 | +0.36(+2.80%) |
Aug 20, 2003 | 12.99 | 12.99 | 12.53 | 12.86 | 78,500 | -0.13(-1.00%) |
Aug 19, 2003 | 12.60 | 12.99 | 12.50 | 12.99 | 96,300 | +0.58(+4.67%) |
Aug 18, 2003 | 12.22 | 12.60 | 12.20 | 12.41 | 78,700 | -0.09(-0.72%) |
Aug 15, 2003 | 12.25 | 12.50 | 12.25 | 12.50 | 53,200 | +0.25(+2.04%) |
Aug 14, 2003 | 11.76 | 12.25 | 11.76 | 12.25 | 57,600 | +0.25(+2.08%) |
Aug 13, 2003 | 11.78 | 12.10 | 11.76 | 12.00 | 57,500 | +0.00(+0.00%) |
Aug 12, 2003 | 11.90 | 12.00 | 11.71 | 12.00 | 63,500 | +0.11(+0.93%) |
Aug 11, 2003 | 11.53 | 12.04 | 11.36 | 11.89 | 74,400 | +0.13(+1.10%) |
Aug 08, 2003 | 11.77 | 12.04 | 11.39 | 11.76 | 89,000 | -0.07(-0.59%) |
Aug 07, 2003 | 12.45 | 12.64 | 11.52 | 11.83 | 150,000 | -0.63(-5.06%) |
Aug 06, 2003 | 13.00 | 13.00 | 12.46 | 12.46 | 67,700 | -0.49(-3.78%) |
Aug 05, 2003 | 12.15 | 13.53 | 11.95 | 12.95 | 362,600 | +0.96(+8.01%) |
Aug 04, 2003 | 12.34 | 12.50 | 11.66 | 11.99 | 53,700 | -0.52(-4.16%) |
Aug 01, 2003 | 12.14 | 12.55 | 12.12 | 12.51 | 85,300 | +0.39(+3.22%) |
Jul 31, 2003 | 11.54 | 12.17 | 11.54 | 12.12 | 94,200 | +0.70(+6.09%) |
Jul 30, 2003 | 11.75 | 12.05 | 11.19 | 11.42 | 60,300 | -0.28(-2.36%) |
Jul 29, 2003 | 12.10 | 12.23 | 11.65 | 11.70 | 170,500 | -0.40(-3.30%) |
Jul 28, 2003 | 11.90 | 12.26 | 11.74 | 12.10 | 374,800 | +0.38(+3.23%) |
Jul 25, 2003 | 12.00 | 12.20 | 11.60 | 11.72 | 148,100 | -0.21(-1.76%) |
Jul 24, 2003 | 12.15 | 12.41 | 11.79 | 11.93 | 115,600 | -0.26(-2.13%) |
Jul 23, 2003 | 12.20 | 12.49 | 11.57 | 12.19 | 384,600 | -0.25(-2.01%) |
Jul 22, 2003 | 12.59 | 12.80 | 11.95 | 12.44 | 215,600 | -0.36(-2.81%) |
Jul 21, 2003 | 12.00 | 13.07 | 11.91 | 12.80 | 334,700 | +0.89(+7.47%) |
Jul 18, 2003 | 9.600 | 12.55 | 9.600 | 11.91 | 917,000 | +2.85(+31.44%) |
Jul 17, 2003 | 9.100 | 9.740 | 8.950 | 9.061 | 163,400 | +0.01(+0.12%) |
Jul 16, 2003 | 8.860 | 9.100 | 8.750 | 9.050 | 103,100 | +0.02(+0.22%) |
Jul 15, 2003 | 9.250 | 9.300 | 8.870 | 9.030 | 68,100 | -0.07(-0.77%) |
Jul 14, 2003 | 9.300 | 9.829 | 9.100 | 9.100 | 95,900 | -0.45(-4.71%) |
Jul 11, 2003 | 9.330 | 9.700 | 9.310 | 9.550 | 41,400 | -0.05(-0.52%) |
Jul 10, 2003 | 9.740 | 9.850 | 8.600 | 9.600 | 140,100 | -0.14(-1.44%) |
Jul 09, 2003 | 9.990 | 10.00 | 9.620 | 9.740 | 159,700 | -0.22(-2.21%) |
Jul 08, 2003 | 10.54 | 10.60 | 9.930 | 9.960 | 290,100 | -0.53(-5.05%) |
Jul 07, 2003 | 10.18 | 10.75 | 10.13 | 10.49 | 249,700 | +0.22(+2.14%) |
Jul 03, 2003 | 10.28 | 10.39 | 10.17 | 10.27 | 121,000 | -0.02(-0.19%) |
Jul 02, 2003 | 10.00 | 10.28 | 9.960 | 10.29 | 33,100 | +0.29(+2.90%) |
Jul 01, 2003 | 10.09 | 10.23 | 9.380 | 10.00 | 94,000 | -0.05(-0.50%) |
Jun 30, 2003 | 9.650 | 10.26 | 9.650 | 10.05 | 399,358 | +0.01(+0.10%) |
Jun 27, 2003 | 9.900 | 10.49 | 9.830 | 10.04 | 98,800 | -0.03(-0.30%) |
Jun 26, 2003 | 9.500 | 10.08 | 9.260 | 10.07 | 188,800 | +0.67(+7.13%) |
Jun 25, 2003 | 9.500 | 9.500 | 9.230 | 9.400 | 231,500 | +0.00(+0.00%) |
Jun 24, 2003 | 9.200 | 9.580 | 9.050 | 9.400 | 43,100 | +0.30(+3.30%) |
Jun 23, 2003 | 9.450 | 9.450 | 8.830 | 9.100 | 57,600 | -0.26(-2.78%) |
Jun 20, 2003 | 9.389 | 9.500 | 9.080 | 9.360 | 107,900 | +0.02(+0.21%) |
Jun 19, 2003 | 9.120 | 9.400 | 8.530 | 9.340 | 49,900 | +0.03(+0.31%) |
Jun 18, 2003 | 9.680 | 9.680 | 8.900 | 9.311 | 63,100 | -0.08(-0.84%) |
Jun 17, 2003 | 7.990 | 10.16 | 7.990 | 9.390 | 350,800 | +1.40(+17.52%) |
Jun 16, 2003 | 8.130 | 8.150 | 7.710 | 7.990 | 123,200 | -0.06(-0.75%) |
Jun 13, 2003 | 7.970 | 8.190 | 7.820 | 8.050 | 138,100 | +0.27(+3.47%) |
Jun 12, 2003 | 7.650 | 8.000 | 7.510 | 7.780 | 31,500 | +0.16(+2.10%) |
Jun 11, 2003 | 7.300 | 7.830 | 7.200 | 7.620 | 74,900 | +0.18(+2.42%) |
Jun 10, 2003 | 6.860 | 7.500 | 6.700 | 7.440 | 118,800 | +0.03(+0.40%) |
Jun 09, 2003 | 7.700 | 7.610 | 7.320 | 7.410 | 142,338 | -0.29(-3.77%) |
Jun 06, 2003 | 8.000 | 8.480 | 7.380 | 7.700 | 91,800 | -0.35(-4.35%) |
Jun 05, 2003 | 7.100 | 8.060 | 7.000 | 8.050 | 183,100 | +0.95(+13.38%) |
Jun 04, 2003 | 7.070 | 7.100 | 6.700 | 7.100 | 223,100 | +0.05(+0.71%) |
Jun 03, 2003 | 6.960 | 7.090 | 6.900 | 7.050 | 141,800 | +0.01(+0.14%) |