Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 16.13 | 16.36 | 15.95 | 16.19 | 35,500 | +0.06(+0.37%) |
Apr 29, 2004 | 16.47 | 16.47 | 15.95 | 16.13 | 20,700 | -0.26(-1.59%) |
Apr 28, 2004 | 16.65 | 16.65 | 16.18 | 16.39 | 25,900 | -0.40(-2.38%) |
Apr 27, 2004 | 16.69 | 16.84 | 16.60 | 16.79 | 21,200 | +0.10(+0.60%) |
Apr 26, 2004 | 17.09 | 17.09 | 16.31 | 16.69 | 32,100 | -0.35(-2.05%) |
Apr 23, 2004 | 17.12 | 17.16 | 16.83 | 17.04 | 22,500 | -0.08(-0.47%) |
Apr 22, 2004 | 16.70 | 17.29 | 16.60 | 17.12 | 60,000 | +0.17(+1.00%) |
Apr 21, 2004 | 16.48 | 17.15 | 16.35 | 16.95 | 47,500 | +0.47(+2.85%) |
Apr 20, 2004 | 17.00 | 17.00 | 16.40 | 16.48 | 41,300 | -0.52(-3.06%) |
Apr 19, 2004 | 16.60 | 17.00 | 16.25 | 17.00 | 32,100 | +0.51(+3.09%) |
Apr 16, 2004 | 16.95 | 16.95 | 15.85 | 16.49 | 96,500 | -0.46(-2.71%) |
Apr 15, 2004 | 16.45 | 16.95 | 16.38 | 16.95 | 44,200 | +0.55(+3.35%) |
Apr 14, 2004 | 16.75 | 17.19 | 16.02 | 16.40 | 64,500 | +0.15(+0.92%) |
Apr 13, 2004 | 17.15 | 17.15 | 16.20 | 16.25 | 28,900 | -1.01(-5.85%) |
Apr 12, 2004 | 16.55 | 17.40 | 16.55 | 17.26 | 20,200 | +0.85(+5.18%) |
Apr 08, 2004 | 16.86 | 16.89 | 16.32 | 16.41 | 47,400 | -0.45(-2.67%) |
Apr 07, 2004 | 17.36 | 17.36 | 16.40 | 16.86 | 47,200 | -0.50(-2.88%) |
Apr 06, 2004 | 17.23 | 17.46 | 17.22 | 17.36 | 27,400 | +0.13(+0.75%) |
Apr 05, 2004 | 17.25 | 17.43 | 17.01 | 17.23 | 26,700 | -0.07(-0.40%) |
Apr 02, 2004 | 17.25 | 17.35 | 17.08 | 17.30 | 34,500 | +0.10(+0.58%) |
Apr 01, 2004 | 16.90 | 17.26 | 16.90 | 17.20 | 50,700 | -0.11(-0.64%) |
Mar 31, 2004 | 16.55 | 17.40 | 16.55 | 17.31 | 45,200 | +0.74(+4.47%) |
Mar 30, 2004 | 16.55 | 16.68 | 16.35 | 16.57 | 30,000 | +0.02(+0.12%) |
Mar 29, 2004 | 16.64 | 16.78 | 16.43 | 16.55 | 21,000 | -0.09(-0.54%) |
Mar 26, 2004 | 16.50 | 16.72 | 16.42 | 16.64 | 41,200 | +0.19(+1.16%) |
Mar 25, 2004 | 16.36 | 16.60 | 16.30 | 16.45 | 70,500 | +0.19(+1.17%) |
Mar 24, 2004 | 16.06 | 16.45 | 15.90 | 16.26 | 38,800 | +0.25(+1.56%) |
Mar 23, 2004 | 15.72 | 16.04 | 15.65 | 16.01 | 88,700 | +0.30(+1.91%) |
Mar 22, 2004 | 16.36 | 16.36 | 15.53 | 15.71 | 65,600 | -0.65(-3.97%) |
Mar 19, 2004 | 17.30 | 17.30 | 16.35 | 16.36 | 63,600 | -0.69(-4.05%) |
Mar 18, 2004 | 17.10 | 17.19 | 17.00 | 17.05 | 18,300 | -0.05(-0.29%) |
Mar 17, 2004 | 16.60 | 17.30 | 16.59 | 17.10 | 28,500 | +0.50(+3.01%) |
Mar 16, 2004 | 16.30 | 16.83 | 16.30 | 16.60 | 66,000 | +0.30(+1.84%) |
Mar 15, 2004 | 16.70 | 17.05 | 16.21 | 16.30 | 39,700 | -0.50(-2.98%) |
Mar 12, 2004 | 16.60 | 16.80 | 16.52 | 16.80 | 31,400 | +0.33(+2.00%) |
Mar 11, 2004 | 16.85 | 17.09 | 16.46 | 16.47 | 24,400 | -0.48(-2.83%) |
Mar 10, 2004 | 17.40 | 17.84 | 16.83 | 16.95 | 55,400 | -0.30(-1.74%) |
Mar 09, 2004 | 16.90 | 17.25 | 16.89 | 17.25 | 83,300 | +0.55(+3.29%) |
Mar 08, 2004 | 17.50 | 17.50 | 16.53 | 16.70 | 95,100 | -0.80(-4.57%) |
Mar 05, 2004 | 17.80 | 18.05 | 17.40 | 17.50 | 68,600 | -0.34(-1.91%) |
Mar 04, 2004 | 17.28 | 17.84 | 17.26 | 17.84 | 96,800 | +0.79(+4.63%) |
Mar 03, 2004 | 17.70 | 17.79 | 17.05 | 17.05 | 34,100 | -0.59(-3.34%) |
Mar 02, 2004 | 18.01 | 18.13 | 17.55 | 17.64 | 31,000 | -0.35(-1.95%) |
Mar 01, 2004 | 17.74 | 18.62 | 17.70 | 17.99 | 51,700 | +0.14(+0.78%) |
Feb 27, 2004 | 18.50 | 18.70 | 17.85 | 17.85 | 51,600 | -0.73(-3.93%) |
Feb 26, 2004 | 18.14 | 18.78 | 18.14 | 18.58 | 39,200 | +0.43(+2.37%) |
Feb 25, 2004 | 18.10 | 18.25 | 17.90 | 18.15 | 24,300 | -0.01(-0.06%) |
Feb 24, 2004 | 17.45 | 18.30 | 17.45 | 18.16 | 28,600 | +0.66(+3.77%) |
Feb 23, 2004 | 18.00 | 18.01 | 17.46 | 17.50 | 19,500 | -0.66(-3.63%) |
Feb 20, 2004 | 18.30 | 18.30 | 17.95 | 18.16 | 11,300 | -0.02(-0.11%) |
Feb 19, 2004 | 17.75 | 18.40 | 17.75 | 18.18 | 28,700 | +0.37(+2.08%) |
Feb 18, 2004 | 18.64 | 18.84 | 17.39 | 17.81 | 50,200 | -0.77(-4.14%) |
Feb 17, 2004 | 17.89 | 19.14 | 17.89 | 18.58 | 42,900 | +0.68(+3.80%) |
Feb 13, 2004 | 18.20 | 18.27 | 17.65 | 17.90 | 19,200 | -0.35(-1.92%) |
Feb 12, 2004 | 18.40 | 18.48 | 18.22 | 18.25 | 12,800 | -0.21(-1.14%) |
Feb 11, 2004 | 18.35 | 18.63 | 18.25 | 18.46 | 20,100 | +0.06(+0.33%) |
Feb 10, 2004 | 18.30 | 18.47 | 18.26 | 18.40 | 15,600 | +0.01(+0.05%) |
Feb 09, 2004 | 18.10 | 18.69 | 18.03 | 18.39 | 34,300 | +0.54(+3.03%) |
Feb 06, 2004 | 17.00 | 18.00 | 17.00 | 17.85 | 26,800 | +0.98(+5.81%) |
Feb 05, 2004 | 16.63 | 17.12 | 16.55 | 16.87 | 26,500 | +0.36(+2.18%) |
Feb 04, 2004 | 16.90 | 17.07 | 16.50 | 16.51 | 33,200 | -0.49(-2.88%) |
Feb 03, 2004 | 17.10 | 17.44 | 16.81 | 17.00 | 38,900 | -0.25(-1.45%) |
Feb 02, 2004 | 17.40 | 17.45 | 17.16 | 17.25 | 17,300 | -0.20(-1.15%) |
Jan 30, 2004 | 17.50 | 17.85 | 17.35 | 17.45 | 24,000 | +0.04(+0.23%) |
Jan 29, 2004 | 17.65 | 17.75 | 17.20 | 17.41 | 43,800 | -0.29(-1.64%) |
Jan 28, 2004 | 18.70 | 18.71 | 17.50 | 17.70 | 25,700 | -1.25(-6.60%) |
Jan 27, 2004 | 19.05 | 19.05 | 18.78 | 18.95 | 15,300 | -0.04(-0.21%) |
Jan 26, 2004 | 18.65 | 18.99 | 18.30 | 18.99 | 15,900 | +0.19(+1.01%) |
Jan 23, 2004 | 19.22 | 19.22 | 18.37 | 18.80 | 29,400 | -0.55(-2.84%) |
Jan 22, 2004 | 19.20 | 19.51 | 19.00 | 19.35 | 46,000 | +0.15(+0.78%) |
Jan 21, 2004 | 18.95 | 19.26 | 18.85 | 19.20 | 36,500 | +0.40(+2.13%) |
Jan 20, 2004 | 19.50 | 19.55 | 18.60 | 18.80 | 44,600 | -0.45(-2.34%) |
Jan 16, 2004 | 18.55 | 19.70 | 18.50 | 19.25 | 60,900 | +0.70(+3.77%) |
Jan 15, 2004 | 18.95 | 18.95 | 18.53 | 18.55 | 18,700 | -0.50(-2.62%) |
Jan 14, 2004 | 19.10 | 19.21 | 18.80 | 19.05 | 14,000 | +0.05(+0.26%) |
Jan 13, 2004 | 19.16 | 19.16 | 18.75 | 19.00 | 26,400 | -0.15(-0.78%) |
Jan 12, 2004 | 18.45 | 19.47 | 18.45 | 19.15 | 37,900 | +0.85(+4.64%) |
Jan 09, 2004 | 19.00 | 19.00 | 18.22 | 18.30 | 46,100 | -0.80(-4.19%) |
Jan 08, 2004 | 17.80 | 19.28 | 17.79 | 19.10 | 101,300 | +1.30(+7.30%) |
Jan 07, 2004 | 18.00 | 18.03 | 17.55 | 17.80 | 36,100 | -0.35(-1.93%) |
Jan 06, 2004 | 18.44 | 18.46 | 18.12 | 18.15 | 23,500 | -0.29(-1.57%) |
Jan 05, 2004 | 18.30 | 18.44 | 18.10 | 18.44 | 44,200 | +0.24(+1.32%) |
Jan 02, 2004 | 18.01 | 18.30 | 18.01 | 18.20 | 52,300 | +0.29(+1.62%) |
Dec 31, 2003 | 18.00 | 18.18 | 17.76 | 17.91 | 38,900 | -0.20(-1.10%) |
Dec 30, 2003 | 18.36 | 18.36 | 18.10 | 18.11 | 18,800 | -0.35(-1.90%) |
Dec 29, 2003 | 18.23 | 18.46 | 18.15 | 18.46 | 42,200 | +0.33(+1.82%) |
Dec 26, 2003 | 18.15 | 18.25 | 18.13 | 18.13 | 5,600 | +0.13(+0.72%) |
Dec 24, 2003 | 17.95 | 18.02 | 17.88 | 18.00 | 12,400 | -0.16(-0.88%) |
Dec 23, 2003 | 17.90 | 18.25 | 17.75 | 18.16 | 19,200 | +0.59(+3.36%) |
Dec 22, 2003 | 17.29 | 17.58 | 17.25 | 17.57 | 12,900 | -0.08(-0.45%) |
Dec 19, 2003 | 17.69 | 17.69 | 17.41 | 17.65 | 16,600 | -0.05(-0.28%) |
Dec 18, 2003 | 17.52 | 17.75 | 17.35 | 17.70 | 14,200 | +0.05(+0.28%) |
Dec 17, 2003 | 17.50 | 17.69 | 17.28 | 17.65 | 12,000 | +0.19(+1.09%) |
Dec 16, 2003 | 16.77 | 17.48 | 16.77 | 17.46 | 29,700 | +0.69(+4.11%) |
Dec 15, 2003 | 17.19 | 17.34 | 16.85 | 16.77 | 32,600 | -0.67(-3.84%) |
Dec 12, 2003 | 16.85 | 17.44 | 16.85 | 17.44 | 22,500 | +0.44(+2.59%) |
Dec 11, 2003 | 16.70 | 17.05 | 16.60 | 17.00 | 32,600 | +0.30(+1.80%) |
Dec 10, 2003 | 16.69 | 16.71 | 16.69 | 16.70 | 30,700 | +0.00(+0.00%) |
Dec 09, 2003 | 16.99 | 16.99 | 16.70 | 16.70 | 25,500 | -0.29(-1.71%) |
Dec 08, 2003 | 16.60 | 16.99 | 16.55 | 16.99 | 36,300 | +0.59(+3.60%) |
Dec 05, 2003 | 16.35 | 16.47 | 16.29 | 16.40 | 27,000 | +0.31(+1.93%) |
Dec 04, 2003 | 16.97 | 17.05 | 16.07 | 16.09 | 59,700 | -0.84(-4.96%) |
Dec 03, 2003 | 17.05 | 17.05 | 16.92 | 16.93 | 164,400 | -0.12(-0.70%) |
Dec 02, 2003 | 17.08 | 17.08 | 16.82 | 17.05 | 101,200 | +0.07(+0.41%) |
Dec 01, 2003 | 16.70 | 17.00 | 16.70 | 16.98 | 10,900 | +0.28(+1.68%) |
Nov 28, 2003 | 16.79 | 16.92 | 16.59 | 16.70 | 8,600 | -0.09(-0.54%) |
Nov 26, 2003 | 16.83 | 16.95 | 16.50 | 16.79 | 14,100 | -0.11(-0.65%) |
Nov 25, 2003 | 16.55 | 16.85 | 16.55 | 16.90 | 21,900 | +0.30(+1.81%) |
Nov 24, 2003 | 16.56 | 16.61 | 16.25 | 16.60 | 37,100 | +0.35(+2.15%) |
Nov 21, 2003 | 15.48 | 16.31 | 15.55 | 16.25 | 47,900 | +0.77(+4.97%) |
Nov 20, 2003 | 15.73 | 15.73 | 15.41 | 15.48 | 24,100 | -0.24(-1.53%) |
Nov 19, 2003 | 15.80 | 15.80 | 15.80 | 15.72 | 24,300 | -0.23(-1.44%) |
Nov 18, 2003 | 16.08 | 16.10 | 15.78 | 15.95 | 24,800 | +0.04(+0.25%) |
Nov 17, 2003 | 16.00 | 16.10 | 15.72 | 15.91 | 25,900 | -0.41(-2.51%) |
Nov 14, 2003 | 16.57 | 16.83 | 16.30 | 16.32 | 16,400 | -0.28(-1.69%) |
Nov 13, 2003 | 16.72 | 16.79 | 16.40 | 16.60 | 20,600 | -0.39(-2.30%) |
Nov 12, 2003 | 16.29 | 17.01 | 16.29 | 16.99 | 20,200 | +0.64(+3.91%) |
Nov 11, 2003 | 16.51 | 16.63 | 16.28 | 16.35 | 26,400 | -0.26(-1.57%) |
Nov 10, 2003 | 17.09 | 17.10 | 16.41 | 16.61 | 66,400 | -0.58(-3.37%) |
Nov 07, 2003 | 17.43 | 17.45 | 17.10 | 17.19 | 33,100 | +0.01(+0.06%) |
Nov 06, 2003 | 17.14 | 17.19 | 17.04 | 17.18 | 142,500 | +0.10(+0.59%) |
Nov 05, 2003 | 17.20 | 17.20 | 16.65 | 17.08 | 32,500 | -0.11(-0.64%) |
Nov 04, 2003 | 17.14 | 17.15 | 16.96 | 17.19 | 40,190 | +0.16(+0.94%) |
Nov 03, 2003 | 17.00 | 17.49 | 17.14 | 17.03 | 77,600 | +0.03(+0.18%) |
Oct 31, 2003 | 17.59 | 17.59 | 16.95 | 17.00 | 103,200 | +0.06(+0.35%) |
Oct 30, 2003 | 16.15 | 16.15 | 16.15 | 16.94 | 104,600 | +1.69(+11.08%) |
Oct 29, 2003 | 16.30 | 16.45 | 15.25 | 15.25 | 127,200 | -1.30(-7.85%) |
Oct 28, 2003 | 16.46 | 16.55 | 16.10 | 16.55 | 60,800 | +0.18(+1.10%) |
Oct 27, 2003 | 15.40 | 16.99 | 15.30 | 16.37 | 102,500 | +1.17(+7.70%) |
Oct 24, 2003 | 16.05 | 16.23 | 14.87 | 15.20 | 98,900 | -1.10(-6.75%) |
Oct 23, 2003 | 16.05 | 16.30 | 15.99 | 16.30 | 22,300 | +0.10(+0.62%) |
Oct 22, 2003 | 17.34 | 17.34 | 16.05 | 16.20 | 64,500 | -1.34(-7.64%) |
Oct 21, 2003 | 17.90 | 17.99 | 17.53 | 17.54 | 24,600 | -0.21(-1.18%) |
Oct 20, 2003 | 17.58 | 17.93 | 17.42 | 17.75 | 40,500 | +0.24(+1.37%) |
Oct 17, 2003 | 18.41 | 18.41 | 17.51 | 17.51 | 19,600 | -0.57(-3.15%) |
Oct 16, 2003 | 17.98 | 18.07 | 17.96 | 18.08 | 31,800 | +0.08(+0.44%) |
Oct 15, 2003 | 18.80 | 18.80 | 17.62 | 18.00 | 47,900 | -0.90(-4.76%) |
Oct 14, 2003 | 18.95 | 18.96 | 18.85 | 18.90 | 48,700 | -0.09(-0.47%) |
Oct 13, 2003 | 18.35 | 18.99 | 18.35 | 18.99 | 32,200 | +0.74(+4.05%) |
Oct 10, 2003 | 18.42 | 18.42 | 18.04 | 18.25 | 20,700 | -0.20(-1.08%) |
Oct 09, 2003 | 18.54 | 18.65 | 18.35 | 18.45 | 16,200 | +0.05(+0.27%) |
Oct 08, 2003 | 18.74 | 18.74 | 18.22 | 18.40 | 13,300 | -0.33(-1.76%) |
Oct 07, 2003 | 18.29 | 18.73 | 18.23 | 18.73 | 28,900 | +0.35(+1.90%) |
Oct 06, 2003 | 17.88 | 18.35 | 17.88 | 18.38 | 26,000 | +0.40(+2.22%) |
Oct 03, 2003 | 17.94 | 18.15 | 17.72 | 17.98 | 31,000 | +0.13(+0.73%) |
Oct 02, 2003 | 17.75 | 17.86 | 17.61 | 17.85 | 23,800 | +0.10(+0.56%) |
Oct 01, 2003 | 16.60 | 17.75 | 16.40 | 17.75 | 79,900 | +1.10(+6.61%) |
Sep 30, 2003 | 16.59 | 16.80 | 15.89 | 16.65 | 38,800 | +0.05(+0.30%) |
Sep 29, 2003 | 16.99 | 17.06 | 16.60 | 16.60 | 34,800 | -0.15(-0.90%) |
Sep 26, 2003 | 17.00 | 17.13 | 16.76 | 16.75 | 23,600 | -0.27(-1.59%) |
Sep 25, 2003 | 17.47 | 17.50 | 17.02 | 17.02 | 15,000 | -0.45(-2.58%) |
Sep 24, 2003 | 17.50 | 17.72 | 17.50 | 17.47 | 36,800 | +0.04(+0.23%) |
Sep 23, 2003 | 17.15 | 17.50 | 17.04 | 17.43 | 90,100 | +0.13(+0.75%) |
Sep 22, 2003 | 17.94 | 18.00 | 17.20 | 17.30 | 35,600 | -0.90(-4.95%) |
Sep 19, 2003 | 17.90 | 18.25 | 17.90 | 18.20 | 32,600 | +0.20(+1.11%) |
Sep 18, 2003 | 17.45 | 18.10 | 17.35 | 18.00 | 33,700 | +0.45(+2.56%) |
Sep 17, 2003 | 17.13 | 17.58 | 17.11 | 17.55 | 19,300 | +0.53(+3.11%) |
Sep 16, 2003 | 17.73 | 17.60 | 16.73 | 17.02 | 55,700 | -0.71(-4.00%) |
Sep 15, 2003 | 17.60 | 17.98 | 17.60 | 17.73 | 26,900 | +0.13(+0.74%) |
Sep 12, 2003 | 17.20 | 17.60 | 16.96 | 17.60 | 9,600 | +0.31(+1.79%) |
Sep 11, 2003 | 16.60 | 17.29 | 16.60 | 17.29 | 70,700 | +0.14(+0.82%) |
Sep 10, 2003 | 17.82 | 17.85 | 17.11 | 17.15 | 41,300 | -0.73(-4.08%) |
Sep 09, 2003 | 18.11 | 18.39 | 17.70 | 17.88 | 38,700 | -0.23(-1.27%) |
Sep 08, 2003 | 17.70 | 18.15 | 17.70 | 18.11 | 39,900 | +0.25(+1.40%) |
Sep 05, 2003 | 17.85 | 18.20 | 17.80 | 17.86 | 33,200 | -0.11(-0.61%) |
Sep 04, 2003 | 18.00 | 18.00 | 17.88 | 17.97 | 21,300 | -0.01(-0.06%) |
Sep 03, 2003 | 17.65 | 18.00 | 17.00 | 17.98 | 82,400 | +0.33(+1.87%) |
Sep 02, 2003 | 17.20 | 17.73 | 17.20 | 17.65 | 22,500 | +0.37(+2.14%) |
Aug 29, 2003 | 17.45 | 17.54 | 17.28 | 17.28 | 10,100 | -0.07(-0.40%) |
Aug 28, 2003 | 17.30 | 17.59 | 17.20 | 17.35 | 35,400 | +0.10(+0.58%) |
Aug 27, 2003 | 17.88 | 17.89 | 17.16 | 17.25 | 46,900 | -0.29(-1.65%) |
Aug 26, 2003 | 17.05 | 17.54 | 16.78 | 17.54 | 59,200 | +0.62(+3.66%) |
Aug 25, 2003 | 17.22 | 17.22 | 16.87 | 16.92 | 63,100 | -0.23(-1.34%) |
Aug 22, 2003 | 17.45 | 17.45 | 17.05 | 17.15 | 23,400 | -0.15(-0.87%) |
Aug 21, 2003 | 17.15 | 17.47 | 17.14 | 17.30 | 31,600 | +0.18(+1.05%) |
Aug 20, 2003 | 17.25 | 17.50 | 17.10 | 17.12 | 19,600 | -0.38(-2.17%) |
Aug 19, 2003 | 17.10 | 17.50 | 16.87 | 17.50 | 58,400 | +0.26(+1.51%) |
Aug 18, 2003 | 16.75 | 17.30 | 16.63 | 17.24 | 62,500 | +0.49(+2.93%) |
Aug 15, 2003 | 16.11 | 16.75 | 16.11 | 16.75 | 60,500 | +0.64(+3.97%) |
Aug 14, 2003 | 15.19 | 16.11 | 15.10 | 16.11 | 72,100 | +0.88(+5.78%) |
Aug 13, 2003 | 14.62 | 15.23 | 14.30 | 15.23 | 165,300 | +0.62(+4.24%) |
Aug 12, 2003 | 14.40 | 14.61 | 14.31 | 14.61 | 26,200 | +0.21(+1.46%) |
Aug 11, 2003 | 14.40 | 14.49 | 14.37 | 14.40 | 15,100 | -0.01(-0.07%) |
Aug 08, 2003 | 14.50 | 14.50 | 14.20 | 14.41 | 13,400 | -0.09(-0.62%) |
Aug 07, 2003 | 14.40 | 14.50 | 13.80 | 14.50 | 47,100 | +0.10(+0.69%) |
Aug 06, 2003 | 14.65 | 14.65 | 14.35 | 14.40 | 33,800 | -0.35(-2.37%) |
Aug 05, 2003 | 14.66 | 14.80 | 14.41 | 14.75 | 24,400 | +0.09(+0.61%) |
Aug 04, 2003 | 14.00 | 14.90 | 13.43 | 14.66 | 72,800 | +0.63(+4.49%) |
Aug 01, 2003 | 15.29 | 15.29 | 14.01 | 14.03 | 56,600 | -1.26(-8.24%) |
Jul 31, 2003 | 14.35 | 15.42 | 14.35 | 15.29 | 177,700 | +1.34(+9.61%) |
Jul 30, 2003 | 14.80 | 14.80 | 13.95 | 13.95 | 43,400 | -0.85(-5.74%) |
Jul 29, 2003 | 15.08 | 15.08 | 14.75 | 14.80 | 67,500 | -0.28(-1.86%) |
Jul 28, 2003 | 14.90 | 15.30 | 14.90 | 15.08 | 44,400 | +0.23(+1.55%) |
Jul 25, 2003 | 14.74 | 14.98 | 14.70 | 14.85 | 97,900 | +0.10(+0.68%) |
Jul 24, 2003 | 14.60 | 14.95 | 14.60 | 14.75 | 62,900 | +0.15(+1.03%) |
Jul 23, 2003 | 14.59 | 14.66 | 14.46 | 14.60 | 110,300 | -0.09(-0.61%) |
Jul 22, 2003 | 14.51 | 14.71 | 14.51 | 14.69 | 42,900 | +0.28(+1.94%) |
Jul 21, 2003 | 14.50 | 14.81 | 14.41 | 14.41 | 86,000 | -0.11(-0.76%) |
Jul 18, 2003 | 14.60 | 14.73 | 14.40 | 14.52 | 25,100 | -0.03(-0.21%) |
Jul 17, 2003 | 14.85 | 15.00 | 14.55 | 14.55 | 28,700 | -0.35(-2.35%) |
Jul 16, 2003 | 14.98 | 15.00 | 14.75 | 14.90 | 28,700 | +0.00(+0.00%) |
Jul 15, 2003 | 14.92 | 14.95 | 14.81 | 14.90 | 7,800 | +0.06(+0.40%) |
Jul 14, 2003 | 14.60 | 15.00 | 14.54 | 14.84 | 43,600 | +0.34(+2.34%) |
Jul 11, 2003 | 14.05 | 14.62 | 14.05 | 14.50 | 27,000 | +0.39(+2.76%) |
Jul 10, 2003 | 14.00 | 14.30 | 13.70 | 14.11 | 32,800 | +0.11(+0.79%) |
Jul 09, 2003 | 13.82 | 14.00 | 13.50 | 14.00 | 60,600 | +0.18(+1.30%) |
Jul 08, 2003 | 13.40 | 13.82 | 13.31 | 13.82 | 36,400 | +0.42(+3.13%) |
Jul 07, 2003 | 13.10 | 13.40 | 13.05 | 13.40 | 30,800 | +0.31(+2.37%) |
Jul 03, 2003 | 13.30 | 13.30 | 13.00 | 13.09 | 13,500 | -0.26(-1.95%) |
Jul 02, 2003 | 13.40 | 13.47 | 12.70 | 13.35 | 40,200 | -0.10(-0.74%) |
Jul 01, 2003 | 13.48 | 13.55 | 13.31 | 13.45 | 43,500 | -0.03(-0.22%) |
Jun 30, 2003 | 13.50 | 13.60 | 13.40 | 13.48 | 112,600 | +0.03(+0.22%) |
Jun 27, 2003 | 13.65 | 13.89 | 13.40 | 13.45 | 14,200 | -0.25(-1.82%) |
Jun 26, 2003 | 13.10 | 13.81 | 13.10 | 13.70 | 33,200 | +0.50(+3.79%) |
Jun 25, 2003 | 13.30 | 13.50 | 13.16 | 13.20 | 19,000 | -0.10(-0.75%) |
Jun 24, 2003 | 12.75 | 13.76 | 12.55 | 13.30 | 58,700 | +0.50(+3.91%) |
Jun 23, 2003 | 12.68 | 12.92 | 12.50 | 12.80 | 26,700 | +0.15(+1.19%) |
Jun 20, 2003 | 12.70 | 12.95 | 12.65 | 12.65 | 78,900 | +0.05(+0.40%) |
Jun 19, 2003 | 12.60 | 12.60 | 12.11 | 12.60 | 49,400 | -0.10(-0.79%) |
Jun 18, 2003 | 12.97 | 12.97 | 12.51 | 12.70 | 25,000 | -0.27(-2.08%) |
Jun 17, 2003 | 12.93 | 13.13 | 12.85 | 12.97 | 27,600 | +0.07(+0.54%) |
Jun 16, 2003 | 12.55 | 12.93 | 12.16 | 12.90 | 92,300 | +0.44(+3.53%) |
Jun 13, 2003 | 12.92 | 13.01 | 12.46 | 12.46 | 28,300 | -0.54(-4.15%) |
Jun 12, 2003 | 12.83 | 13.00 | 12.70 | 13.00 | 19,300 | +0.27(+2.12%) |
Jun 11, 2003 | 12.63 | 12.79 | 12.39 | 12.73 | 23,000 | +0.13(+1.03%) |
Jun 10, 2003 | 12.40 | 12.78 | 12.20 | 12.60 | 37,400 | +0.11(+0.88%) |
Jun 09, 2003 | 12.55 | 12.55 | 12.41 | 12.49 | 13,900 | -0.16(-1.26%) |
Jun 06, 2003 | 12.68 | 12.76 | 12.50 | 12.65 | 27,100 | -0.11(-0.86%) |
Jun 05, 2003 | 12.16 | 12.85 | 11.80 | 12.76 | 50,400 | +0.61(+5.02%) |
Jun 04, 2003 | 12.08 | 12.25 | 11.97 | 12.15 | 23,500 | +0.07(+0.58%) |
Jun 03, 2003 | 12.22 | 12.23 | 12.04 | 12.08 | 12,700 | -0.15(-1.23%) |
Jun 02, 2003 | 11.90 | 12.23 | 11.84 | 12.23 | 35,600 | +0.26(+2.17%) |
May 30, 2003 | 11.05 | 11.98 | 11.05 | 11.97 | 31,800 | +0.82(+7.35%) |
May 29, 2003 | 11.98 | 12.00 | 11.10 | 11.15 | 39,700 | -0.82(-6.85%) |
May 28, 2003 | 11.92 | 12.05 | 11.74 | 11.97 | 27,900 | -0.03(-0.25%) |
May 27, 2003 | 11.25 | 12.00 | 11.25 | 12.00 | 152,800 | +0.66(+5.82%) |
May 23, 2003 | 10.75 | 11.40 | 10.75 | 11.34 | 26,700 | +0.59(+5.49%) |
May 22, 2003 | 10.40 | 10.75 | 10.40 | 10.75 | 37,700 | +0.34(+3.27%) |
May 21, 2003 | 10.50 | 10.50 | 10.40 | 10.41 | 26,200 | -0.05(-0.48%) |
May 20, 2003 | 10.49 | 10.49 | 10.41 | 10.46 | 38,800 | +0.01(+0.10%) |
May 19, 2003 | 10.70 | 10.80 | 10.40 | 10.45 | 59,200 | -0.15(-1.42%) |
May 16, 2003 | 10.85 | 11.05 | 10.18 | 10.60 | 57,700 | -0.33(-3.02%) |
May 15, 2003 | 11.28 | 11.28 | 10.92 | 10.93 | 74,200 | -0.35(-3.10%) |
May 14, 2003 | 10.85 | 11.35 | 10.75 | 11.28 | 151,500 | +0.49(+4.54%) |
May 13, 2003 | 10.45 | 10.90 | 10.35 | 10.79 | 39,800 | +0.29(+2.76%) |
May 12, 2003 | 10.32 | 10.50 | 10.29 | 10.50 | 39,600 | +0.17(+1.65%) |
May 09, 2003 | 9.980 | 10.43 | 9.980 | 10.33 | 56,900 | +0.36(+3.61%) |
May 08, 2003 | 9.900 | 10.03 | 9.890 | 9.970 | 36,500 | +0.10(+1.01%) |
May 07, 2003 | 9.830 | 9.910 | 9.810 | 9.870 | 7,900 | +0.04(+0.41%) |
May 06, 2003 | 9.750 | 9.870 | 9.680 | 9.830 | 35,800 | +0.18(+1.87%) |
May 05, 2003 | 9.580 | 9.750 | 9.510 | 9.650 | 64,000 | +0.13(+1.37%) |
May 02, 2003 | 9.400 | 9.650 | 9.400 | 9.520 | 25,700 | +0.11(+1.17%) |