Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 18.06 | 18.23 | 17.58 | 17.58 | 1,167,300 | -0.48(-2.66%) |
Apr 29, 2004 | 18.45 | 18.60 | 17.51 | 18.06 | 2,069,500 | -0.56(-3.01%) |
Apr 28, 2004 | 18.98 | 18.98 | 18.55 | 18.62 | 2,613,100 | -0.58(-3.02%) |
Apr 27, 2004 | 19.53 | 19.62 | 19.06 | 19.20 | 1,534,800 | -0.29(-1.49%) |
Apr 26, 2004 | 19.74 | 20.00 | 19.42 | 19.49 | 2,284,900 | -0.20(-1.02%) |
Apr 23, 2004 | 19.45 | 20.00 | 19.15 | 19.69 | 9,011,600 | +2.94(+17.55%) |
Apr 22, 2004 | 16.20 | 16.79 | 16.05 | 16.75 | 1,678,900 | +0.43(+2.63%) |
Apr 21, 2004 | 16.24 | 16.69 | 16.09 | 16.32 | 1,623,100 | +0.29(+1.81%) |
Apr 20, 2004 | 16.48 | 16.53 | 16.01 | 16.03 | 641,000 | -0.45(-2.73%) |
Apr 19, 2004 | 16.03 | 16.48 | 16.02 | 16.48 | 761,400 | +0.35(+2.17%) |
Apr 16, 2004 | 16.80 | 16.80 | 15.88 | 16.13 | 1,481,300 | -0.74(-4.39%) |
Apr 15, 2004 | 16.95 | 16.95 | 16.08 | 16.87 | 2,221,900 | -0.07(-0.41%) |
Apr 14, 2004 | 16.90 | 17.19 | 16.74 | 16.94 | 621,900 | -0.09(-0.53%) |
Apr 13, 2004 | 17.68 | 17.89 | 16.98 | 17.03 | 801,200 | -0.63(-3.57%) |
Apr 12, 2004 | 17.50 | 17.84 | 17.50 | 17.66 | 294,300 | +0.05(+0.28%) |
Apr 08, 2004 | 17.95 | 17.97 | 17.46 | 17.61 | 762,800 | +0.01(+0.06%) |
Apr 07, 2004 | 17.45 | 17.87 | 17.43 | 17.60 | 1,122,800 | -0.01(-0.06%) |
Apr 06, 2004 | 17.20 | 17.67 | 17.05 | 17.61 | 1,342,000 | +0.12(+0.69%) |
Apr 05, 2004 | 16.90 | 17.58 | 16.85 | 17.49 | 730,400 | +0.49(+2.88%) |
Apr 02, 2004 | 16.95 | 17.00 | 16.45 | 17.00 | 1,766,500 | +0.42(+2.53%) |
Apr 01, 2004 | 16.40 | 16.74 | 16.40 | 16.58 | 1,167,900 | +0.18(+1.10%) |
Mar 31, 2004 | 16.61 | 16.71 | 16.27 | 16.40 | 1,094,400 | -0.17(-1.03%) |
Mar 30, 2004 | 16.31 | 16.77 | 16.26 | 16.57 | 1,154,800 | +0.27(+1.66%) |
Mar 29, 2004 | 16.53 | 16.78 | 16.29 | 16.30 | 912,100 | +0.05(+0.31%) |
Mar 26, 2004 | 16.15 | 16.52 | 16.13 | 16.25 | 629,400 | +0.16(+0.99%) |
Mar 25, 2004 | 15.99 | 16.20 | 15.84 | 16.09 | 1,406,800 | +0.37(+2.35%) |
Mar 24, 2004 | 15.78 | 15.93 | 15.51 | 15.72 | 1,072,700 | +0.14(+0.90%) |
Mar 23, 2004 | 15.60 | 15.80 | 15.48 | 15.58 | 1,158,300 | +0.32(+2.10%) |
Mar 22, 2004 | 15.50 | 15.58 | 15.08 | 15.26 | 1,463,900 | -0.48(-3.05%) |
Mar 19, 2004 | 16.40 | 16.40 | 15.62 | 15.74 | 1,555,000 | -0.58(-3.55%) |
Mar 18, 2004 | 16.45 | 16.87 | 16.12 | 16.32 | 1,509,800 | -0.11(-0.67%) |
Mar 17, 2004 | 16.66 | 16.74 | 16.18 | 16.43 | 1,554,900 | -0.14(-0.84%) |
Mar 16, 2004 | 16.60 | 16.91 | 16.19 | 16.57 | 1,752,800 | +0.17(+1.04%) |
Mar 15, 2004 | 16.90 | 16.92 | 16.35 | 16.40 | 1,332,900 | -0.70(-4.09%) |
Mar 12, 2004 | 16.30 | 17.10 | 16.29 | 17.10 | 2,312,700 | +1.12(+7.01%) |
Mar 11, 2004 | 15.90 | 16.63 | 15.47 | 15.98 | 3,608,700 | -0.10(-0.62%) |
Mar 10, 2004 | 16.86 | 16.89 | 15.98 | 16.08 | 1,996,400 | -0.78(-4.63%) |
Mar 09, 2004 | 17.50 | 17.50 | 16.77 | 16.86 | 1,574,600 | -0.64(-3.66%) |
Mar 08, 2004 | 18.05 | 18.13 | 17.39 | 17.50 | 932,600 | -0.45(-2.51%) |
Mar 05, 2004 | 17.80 | 18.03 | 17.75 | 17.95 | 752,900 | -0.19(-1.05%) |
Mar 04, 2004 | 18.08 | 18.45 | 18.00 | 18.14 | 915,300 | +0.05(+0.28%) |
Mar 03, 2004 | 18.05 | 18.22 | 17.95 | 18.09 | 1,433,400 | -0.24(-1.31%) |
Mar 02, 2004 | 17.98 | 18.35 | 17.92 | 18.33 | 1,793,300 | +0.31(+1.72%) |
Mar 01, 2004 | 17.93 | 18.40 | 17.88 | 18.02 | 1,729,200 | +0.09(+0.50%) |
Feb 27, 2004 | 17.61 | 18.04 | 17.20 | 17.93 | 2,810,400 | +0.32(+1.82%) |
Feb 26, 2004 | 17.09 | 17.61 | 16.89 | 17.61 | 1,237,200 | +0.48(+2.80%) |
Feb 25, 2004 | 16.92 | 17.31 | 16.86 | 17.13 | 799,800 | +0.31(+1.84%) |
Feb 24, 2004 | 16.70 | 17.20 | 16.47 | 16.82 | 1,202,300 | +0.12(+0.72%) |
Feb 23, 2004 | 17.27 | 17.36 | 16.60 | 16.70 | 933,800 | -0.45(-2.62%) |
Feb 20, 2004 | 17.50 | 17.50 | 16.79 | 17.15 | 1,896,000 | -0.27(-1.55%) |
Feb 19, 2004 | 18.35 | 18.35 | 17.40 | 17.42 | 1,047,600 | -0.62(-3.44%) |
Feb 18, 2004 | 18.48 | 18.50 | 18.02 | 18.04 | 687,300 | -0.31(-1.69%) |
Feb 17, 2004 | 18.32 | 18.63 | 18.25 | 18.35 | 677,600 | +0.47(+2.63%) |
Feb 13, 2004 | 18.20 | 18.51 | 17.83 | 17.88 | 1,349,400 | -0.16(-0.89%) |
Feb 12, 2004 | 18.25 | 18.35 | 18.00 | 18.04 | 1,376,300 | -0.49(-2.64%) |
Feb 11, 2004 | 18.45 | 18.88 | 18.30 | 18.53 | 1,534,200 | +0.21(+1.15%) |
Feb 10, 2004 | 17.95 | 18.45 | 17.91 | 18.32 | 1,103,300 | +0.37(+2.06%) |
Feb 09, 2004 | 18.20 | 18.29 | 17.90 | 17.95 | 1,541,100 | +0.04(+0.22%) |
Feb 06, 2004 | 17.25 | 18.19 | 17.25 | 17.91 | 1,457,400 | +0.80(+4.68%) |
Feb 05, 2004 | 17.00 | 17.34 | 17.00 | 17.11 | 890,700 | +0.14(+0.82%) |
Feb 04, 2004 | 17.31 | 17.31 | 16.86 | 16.97 | 1,374,600 | -0.44(-2.53%) |
Feb 03, 2004 | 17.53 | 17.69 | 17.30 | 17.41 | 1,439,700 | -0.13(-0.74%) |
Feb 02, 2004 | 17.20 | 18.10 | 17.08 | 17.54 | 1,939,600 | +0.39(+2.27%) |
Jan 30, 2004 | 17.71 | 17.71 | 16.82 | 17.15 | 4,226,800 | -0.78(-4.35%) |
Jan 29, 2004 | 17.90 | 18.07 | 17.70 | 17.93 | 4,768,400 | -1.14(-5.98%) |
Jan 28, 2004 | 19.58 | 19.73 | 18.90 | 19.07 | 1,622,600 | -0.12(-0.63%) |
Jan 27, 2004 | 19.87 | 20.20 | 19.19 | 19.19 | 2,003,100 | -0.93(-4.62%) |
Jan 26, 2004 | 19.80 | 20.18 | 19.45 | 20.12 | 1,150,300 | +0.32(+1.62%) |
Jan 23, 2004 | 19.51 | 20.08 | 19.32 | 19.80 | 1,275,900 | +0.40(+2.06%) |
Jan 22, 2004 | 19.80 | 19.98 | 19.15 | 19.40 | 1,976,600 | -0.48(-2.41%) |
Jan 21, 2004 | 20.55 | 20.55 | 19.50 | 19.88 | 3,337,700 | -1.27(-6.00%) |
Jan 20, 2004 | 21.67 | 21.75 | 21.01 | 21.15 | 2,752,100 | +0.84(+4.14%) |
Jan 16, 2004 | 19.45 | 20.71 | 19.45 | 20.31 | 4,319,600 | +1.36(+7.18%) |
Jan 15, 2004 | 18.70 | 19.26 | 18.21 | 18.95 | 3,846,500 | +0.47(+2.54%) |
Jan 14, 2004 | 18.00 | 18.55 | 17.70 | 18.48 | 1,600,900 | +0.59(+3.30%) |
Jan 13, 2004 | 18.30 | 18.49 | 17.77 | 17.89 | 1,403,000 | -0.41(-2.24%) |
Jan 12, 2004 | 17.68 | 18.38 | 17.61 | 18.30 | 1,859,300 | +0.63(+3.57%) |
Jan 09, 2004 | 17.54 | 18.12 | 17.36 | 17.67 | 1,723,600 | -0.19(-1.06%) |
Jan 08, 2004 | 17.90 | 18.41 | 17.60 | 17.86 | 2,650,200 | +0.46(+2.64%) |
Jan 07, 2004 | 16.85 | 17.64 | 16.66 | 17.40 | 3,553,700 | +0.55(+3.26%) |
Jan 06, 2004 | 16.49 | 16.85 | 16.41 | 16.85 | 1,903,800 | +0.48(+2.93%) |
Jan 05, 2004 | 15.83 | 16.46 | 15.83 | 16.37 | 2,264,000 | +0.87(+5.61%) |
Jan 02, 2004 | 15.15 | 15.77 | 15.11 | 15.50 | 1,009,500 | +0.43(+2.85%) |
Dec 31, 2003 | 15.20 | 15.22 | 14.88 | 15.07 | 1,045,000 | -0.16(-1.05%) |
Dec 30, 2003 | 15.30 | 15.33 | 15.13 | 15.23 | 656,300 | -0.06(-0.39%) |
Dec 29, 2003 | 15.11 | 15.24 | 15.06 | 15.29 | 642,400 | +0.18(+1.19%) |
Dec 26, 2003 | 15.31 | 15.31 | 15.01 | 15.11 | 308,400 | -0.22(-1.44%) |
Dec 24, 2003 | 15.10 | 15.53 | 15.10 | 15.33 | 753,900 | +0.29(+1.93%) |
Dec 23, 2003 | 14.81 | 15.12 | 14.77 | 15.04 | 1,028,000 | +0.42(+2.87%) |
Dec 22, 2003 | 14.47 | 14.80 | 14.45 | 14.62 | 1,340,300 | +0.07(+0.48%) |
Dec 19, 2003 | 14.45 | 14.67 | 14.30 | 14.55 | 3,361,600 | +0.32(+2.25%) |
Dec 18, 2003 | 13.80 | 14.25 | 13.75 | 14.23 | 2,723,300 | +0.53(+3.87%) |
Dec 17, 2003 | 13.76 | 13.78 | 13.60 | 13.70 | 1,299,300 | -0.06(-0.44%) |
Dec 16, 2003 | 13.88 | 14.02 | 13.63 | 13.76 | 1,226,000 | -0.11(-0.79%) |
Dec 15, 2003 | 14.18 | 14.65 | 13.95 | 13.87 | 1,362,900 | -0.31(-2.19%) |
Dec 12, 2003 | 14.54 | 14.54 | 14.04 | 14.18 | 912,100 | -0.36(-2.48%) |
Dec 11, 2003 | 13.90 | 14.54 | 13.74 | 14.54 | 1,309,600 | +0.57(+4.08%) |
Dec 10, 2003 | 14.23 | 14.27 | 13.77 | 13.97 | 1,284,200 | -0.25(-1.76%) |
Dec 09, 2003 | 14.56 | 14.60 | 14.21 | 14.22 | 881,600 | -0.24(-1.66%) |
Dec 08, 2003 | 14.46 | 14.73 | 14.35 | 14.46 | 902,000 | -0.09(-0.62%) |
Dec 05, 2003 | 14.41 | 14.59 | 14.41 | 14.55 | 617,000 | +0.15(+1.04%) |
Dec 04, 2003 | 14.54 | 14.78 | 14.25 | 14.40 | 1,358,200 | -0.06(-0.41%) |
Dec 03, 2003 | 15.76 | 16.03 | 14.45 | 14.46 | 2,542,300 | -1.23(-7.84%) |
Dec 02, 2003 | 15.50 | 15.96 | 15.43 | 15.69 | 2,283,600 | +0.32(+2.08%) |
Dec 01, 2003 | 15.42 | 15.47 | 15.22 | 15.37 | 1,062,100 | +0.13(+0.85%) |
Nov 28, 2003 | 15.10 | 15.28 | 15.00 | 15.24 | 471,500 | +0.14(+0.93%) |
Nov 26, 2003 | 14.84 | 15.16 | 14.83 | 15.10 | 905,100 | +0.43(+2.93%) |
Nov 25, 2003 | 14.95 | 15.10 | 14.63 | 14.67 | 1,593,600 | +0.00(+0.00%) |
Nov 24, 2003 | 14.24 | 14.85 | 14.24 | 14.67 | 1,218,600 | +0.58(+4.12%) |
Nov 21, 2003 | 14.25 | 14.34 | 13.98 | 14.09 | 1,007,900 | -0.16(-1.12%) |
Nov 20, 2003 | 14.08 | 14.54 | 14.08 | 14.25 | 1,560,600 | -0.25(-1.72%) |
Nov 19, 2003 | 14.60 | 14.66 | 14.10 | 14.50 | 2,369,800 | -0.02(-0.14%) |
Nov 18, 2003 | 14.04 | 14.95 | 14.02 | 14.52 | 2,073,400 | +0.71(+5.14%) |
Nov 17, 2003 | 13.89 | 13.98 | 13.72 | 13.81 | 1,417,100 | -0.52(-3.63%) |
Nov 14, 2003 | 14.78 | 14.97 | 14.33 | 14.33 | 1,184,200 | -0.50(-3.37%) |
Nov 13, 2003 | 15.18 | 15.24 | 14.74 | 14.83 | 1,185,900 | -0.35(-2.31%) |
Nov 12, 2003 | 15.05 | 15.34 | 15.04 | 15.18 | 1,023,000 | +0.28(+1.88%) |
Nov 11, 2003 | 15.23 | 15.23 | 14.76 | 14.90 | 1,333,900 | -0.43(-2.80%) |
Nov 10, 2003 | 15.96 | 15.86 | 15.32 | 15.33 | 1,641,100 | -0.63(-3.95%) |
Nov 07, 2003 | 15.28 | 16.15 | 15.28 | 15.96 | 3,565,200 | +0.68(+4.45%) |
Nov 06, 2003 | 14.75 | 15.27 | 14.47 | 15.28 | 2,277,800 | +0.77(+5.31%) |
Nov 05, 2003 | 14.44 | 14.59 | 14.31 | 14.51 | 869,900 | +0.06(+0.42%) |
Nov 04, 2003 | 14.04 | 14.60 | 13.98 | 14.45 | 1,272,000 | +0.19(+1.33%) |
Nov 03, 2003 | 14.20 | 14.54 | 14.20 | 14.26 | 948,235 | +0.06(+0.42%) |
Oct 31, 2003 | 14.40 | 14.40 | 14.19 | 14.20 | 1,466,700 | -0.16(-1.11%) |
Oct 30, 2003 | 14.75 | 14.75 | 14.25 | 14.36 | 1,170,800 | -0.04(-0.28%) |
Oct 29, 2003 | 13.96 | 14.44 | 13.90 | 14.40 | 1,733,100 | +0.40(+2.86%) |
Oct 28, 2003 | 14.00 | 14.04 | 13.86 | 14.00 | 1,931,300 | +0.20(+1.45%) |
Oct 27, 2003 | 13.35 | 14.10 | 13.28 | 13.80 | 2,745,900 | +0.60(+4.55%) |
Oct 24, 2003 | 13.52 | 13.60 | 12.91 | 13.20 | 4,898,500 | -0.55(-4.00%) |
Oct 23, 2003 | 15.11 | 15.11 | 13.53 | 13.75 | 11,350,700 | -2.73(-16.57%) |
Oct 22, 2003 | 16.94 | 16.94 | 16.32 | 16.48 | 1,798,000 | -0.46(-2.72%) |
Oct 21, 2003 | 17.10 | 17.20 | 16.85 | 16.94 | 1,217,600 | -0.11(-0.65%) |
Oct 20, 2003 | 16.96 | 17.11 | 16.97 | 17.05 | 942,500 | +0.09(+0.53%) |
Oct 17, 2003 | 17.49 | 17.54 | 16.92 | 16.96 | 2,091,500 | -0.53(-3.03%) |
Oct 16, 2003 | 17.75 | 17.75 | 17.46 | 17.49 | 944,500 | +0.09(+0.52%) |
Oct 15, 2003 | 18.00 | 18.01 | 17.35 | 17.40 | 1,146,700 | -0.29(-1.64%) |
Oct 14, 2003 | 18.11 | 18.11 | 17.69 | 17.69 | 1,092,600 | -0.41(-2.27%) |
Oct 13, 2003 | 18.00 | 18.46 | 17.99 | 18.10 | 1,033,200 | +0.26(+1.46%) |
Oct 10, 2003 | 17.65 | 17.98 | 17.65 | 17.84 | 493,300 | +0.35(+2.00%) |
Oct 09, 2003 | 17.48 | 17.98 | 17.40 | 17.49 | 1,318,300 | +0.39(+2.28%) |
Oct 08, 2003 | 17.50 | 17.63 | 17.10 | 17.10 | 1,197,100 | -0.40(-2.29%) |
Oct 07, 2003 | 16.80 | 17.70 | 16.80 | 17.50 | 1,080,200 | -0.20(-1.13%) |
Oct 06, 2003 | 16.98 | 17.65 | 17.36 | 17.70 | 1,456,400 | +0.72(+4.24%) |
Oct 03, 2003 | 17.20 | 17.25 | 16.96 | 16.98 | 1,366,200 | +0.52(+3.16%) |
Oct 02, 2003 | 16.32 | 16.52 | 16.32 | 16.46 | 1,117,900 | +0.32(+1.98%) |
Oct 01, 2003 | 16.06 | 16.25 | 15.91 | 16.14 | 898,400 | +0.28(+1.77%) |
Sep 30, 2003 | 16.61 | 16.61 | 15.82 | 15.86 | 1,743,900 | -0.74(-4.46%) |
Sep 29, 2003 | 16.77 | 16.96 | 16.55 | 16.60 | 1,347,200 | +0.05(+0.30%) |
Sep 26, 2003 | 16.45 | 16.92 | 16.31 | 16.55 | 1,303,100 | +0.12(+0.73%) |
Sep 25, 2003 | 17.00 | 17.08 | 16.39 | 16.43 | 1,363,000 | -0.23(-1.38%) |
Sep 24, 2003 | 17.68 | 17.77 | 16.64 | 16.66 | 2,010,400 | -1.02(-5.77%) |
Sep 23, 2003 | 17.35 | 17.69 | 17.33 | 17.68 | 806,400 | +0.28(+1.61%) |
Sep 22, 2003 | 17.87 | 17.48 | 17.19 | 17.40 | 1,368,100 | -0.47(-2.63%) |
Sep 19, 2003 | 18.16 | 18.16 | 17.60 | 17.87 | 1,317,900 | -0.29(-1.60%) |
Sep 18, 2003 | 18.00 | 18.24 | 17.73 | 18.16 | 1,425,300 | +0.16(+0.89%) |
Sep 17, 2003 | 18.50 | 18.71 | 18.00 | 18.00 | 1,771,900 | -0.45(-2.44%) |
Sep 16, 2003 | 17.60 | 18.73 | 17.74 | 18.45 | 2,142,100 | +0.85(+4.83%) |
Sep 15, 2003 | 17.90 | 17.94 | 17.53 | 17.60 | 1,165,600 | -0.11(-0.62%) |
Sep 12, 2003 | 18.00 | 18.00 | 17.45 | 17.71 | 1,781,300 | -0.37(-2.05%) |
Sep 11, 2003 | 17.50 | 18.10 | 17.48 | 18.08 | 2,237,500 | +0.72(+4.15%) |
Sep 10, 2003 | 19.37 | 19.38 | 17.25 | 17.36 | 3,873,100 | -2.01(-10.38%) |
Sep 09, 2003 | 20.04 | 20.04 | 19.20 | 19.37 | 1,749,800 | -0.53(-2.66%) |
Sep 08, 2003 | 19.74 | 20.29 | 19.74 | 19.90 | 1,523,700 | +0.17(+0.86%) |
Sep 05, 2003 | 19.30 | 20.00 | 19.15 | 19.73 | 3,986,900 | +0.33(+1.70%) |
Sep 04, 2003 | 18.35 | 19.47 | 18.30 | 19.40 | 3,147,100 | +1.15(+6.30%) |
Sep 03, 2003 | 17.90 | 18.38 | 17.90 | 18.25 | 1,879,500 | +0.58(+3.28%) |
Sep 02, 2003 | 17.60 | 17.76 | 17.53 | 17.67 | 647,600 | +0.12(+0.68%) |
Aug 29, 2003 | 17.40 | 17.69 | 17.30 | 17.55 | 629,300 | +0.03(+0.17%) |
Aug 28, 2003 | 17.50 | 17.64 | 16.99 | 17.52 | 775,200 | +0.23(+1.33%) |
Aug 27, 2003 | 16.85 | 17.52 | 16.81 | 17.29 | 735,400 | +0.26(+1.53%) |
Aug 26, 2003 | 17.10 | 17.11 | 16.66 | 17.03 | 823,100 | -0.07(-0.41%) |
Aug 25, 2003 | 17.13 | 17.42 | 17.05 | 17.10 | 1,165,200 | -0.03(-0.18%) |
Aug 22, 2003 | 17.50 | 17.94 | 17.13 | 17.13 | 2,288,600 | +0.04(+0.23%) |
Aug 21, 2003 | 16.85 | 17.18 | 16.80 | 17.09 | 1,496,800 | +0.40(+2.40%) |
Aug 20, 2003 | 16.47 | 16.98 | 16.31 | 16.69 | 2,257,600 | -0.37(-2.17%) |
Aug 19, 2003 | 15.72 | 17.11 | 15.55 | 17.06 | 4,713,000 | +1.81(+11.87%) |
Aug 18, 2003 | 15.05 | 15.37 | 14.97 | 15.25 | 1,220,100 | +0.32(+2.14%) |
Aug 15, 2003 | 15.20 | 15.20 | 14.86 | 14.93 | 513,700 | -0.32(-2.10%) |
Aug 14, 2003 | 15.42 | 15.54 | 15.19 | 15.25 | 730,400 | -0.17(-1.10%) |
Aug 13, 2003 | 15.02 | 15.59 | 15.02 | 15.42 | 1,508,100 | +0.40(+2.66%) |
Aug 12, 2003 | 14.71 | 15.09 | 14.44 | 15.02 | 1,104,100 | +0.33(+2.25%) |
Aug 11, 2003 | 13.85 | 14.84 | 13.80 | 14.69 | 1,687,200 | +0.89(+6.45%) |
Aug 08, 2003 | 14.10 | 14.27 | 13.65 | 13.80 | 1,088,400 | -0.20(-1.43%) |
Aug 07, 2003 | 13.90 | 14.15 | 13.86 | 14.00 | 1,269,700 | +0.20(+1.45%) |
Aug 06, 2003 | 14.61 | 14.61 | 13.73 | 13.80 | 3,114,100 | -0.81(-5.54%) |
Aug 05, 2003 | 15.20 | 15.24 | 14.60 | 14.61 | 2,170,100 | -0.69(-4.51%) |
Aug 04, 2003 | 15.65 | 15.65 | 15.16 | 15.30 | 748,100 | -0.34(-2.17%) |
Aug 01, 2003 | 15.55 | 15.83 | 15.40 | 15.64 | 1,883,400 | +0.31(+2.02%) |
Jul 31, 2003 | 15.30 | 15.54 | 15.10 | 15.33 | 1,561,400 | +0.25(+1.66%) |
Jul 30, 2003 | 15.23 | 15.30 | 15.00 | 15.08 | 1,039,600 | -0.14(-0.92%) |
Jul 29, 2003 | 14.88 | 15.42 | 14.80 | 15.22 | 1,245,700 | +0.31(+2.08%) |
Jul 28, 2003 | 14.85 | 15.00 | 14.74 | 14.91 | 1,461,600 | +0.06(+0.40%) |
Jul 25, 2003 | 15.23 | 15.27 | 14.59 | 14.85 | 2,213,100 | -0.10(-0.67%) |
Jul 24, 2003 | 14.60 | 15.35 | 14.47 | 14.95 | 4,162,800 | -0.40(-2.61%) |
Jul 23, 2003 | 15.29 | 15.49 | 15.06 | 15.35 | 1,569,200 | +0.07(+0.46%) |
Jul 22, 2003 | 15.40 | 15.40 | 15.00 | 15.28 | 1,628,200 | +0.21(+1.39%) |
Jul 21, 2003 | 15.66 | 15.70 | 14.98 | 15.07 | 1,304,100 | -0.65(-4.13%) |
Jul 18, 2003 | 15.75 | 15.89 | 15.41 | 15.72 | 1,587,700 | +0.15(+0.96%) |
Jul 17, 2003 | 16.50 | 16.50 | 15.50 | 15.57 | 2,984,300 | -1.33(-7.87%) |
Jul 16, 2003 | 17.69 | 17.86 | 16.85 | 16.90 | 2,233,600 | -0.79(-4.47%) |
Jul 15, 2003 | 18.35 | 18.60 | 17.65 | 17.69 | 3,086,300 | -0.13(-0.73%) |
Jul 14, 2003 | 16.98 | 17.94 | 16.98 | 17.82 | 2,834,900 | +1.32(+8.00%) |
Jul 11, 2003 | 17.15 | 17.30 | 16.50 | 16.50 | 1,286,200 | -0.60(-3.51%) |
Jul 10, 2003 | 17.15 | 17.36 | 16.94 | 17.10 | 963,700 | -0.36(-2.06%) |
Jul 09, 2003 | 17.49 | 17.64 | 17.00 | 17.46 | 2,264,100 | -0.05(-0.29%) |
Jul 08, 2003 | 16.70 | 17.51 | 16.63 | 17.51 | 2,181,800 | +0.81(+4.85%) |
Jul 07, 2003 | 16.65 | 16.98 | 16.60 | 16.70 | 1,487,200 | +0.32(+1.95%) |
Jul 03, 2003 | 16.22 | 16.63 | 16.20 | 16.38 | 838,100 | +0.05(+0.31%) |
Jul 02, 2003 | 15.85 | 16.38 | 15.80 | 16.33 | 1,186,800 | +0.57(+3.62%) |
Jul 01, 2003 | 15.76 | 15.76 | 15.16 | 15.76 | 1,281,700 | +0.00(+0.00%) |
Jun 30, 2003 | 15.88 | 16.00 | 15.75 | 15.76 | 741,000 | -0.04(-0.25%) |
Jun 27, 2003 | 16.30 | 16.30 | 15.72 | 15.80 | 1,122,300 | -0.40(-2.47%) |
Jun 26, 2003 | 15.88 | 16.21 | 15.81 | 16.20 | 1,044,800 | +0.32(+2.02%) |
Jun 25, 2003 | 15.42 | 16.06 | 15.40 | 15.88 | 1,834,600 | +0.43(+2.78%) |
Jun 24, 2003 | 15.93 | 15.93 | 15.38 | 15.45 | 1,720,000 | -0.48(-3.01%) |
Jun 23, 2003 | 15.90 | 16.08 | 15.71 | 15.93 | 1,350,200 | -0.07(-0.44%) |
Jun 20, 2003 | 16.35 | 16.45 | 15.93 | 16.00 | 1,517,200 | -0.20(-1.23%) |
Jun 19, 2003 | 16.75 | 17.10 | 16.17 | 16.20 | 1,058,400 | -0.55(-3.28%) |
Jun 18, 2003 | 16.55 | 16.90 | 16.40 | 16.75 | 863,500 | -0.03(-0.18%) |
Jun 17, 2003 | 16.29 | 17.00 | 16.29 | 16.78 | 2,522,700 | +0.49(+3.01%) |
Jun 16, 2003 | 15.90 | 16.34 | 15.80 | 16.29 | 1,974,800 | +0.39(+2.45%) |
Jun 13, 2003 | 16.15 | 16.20 | 15.82 | 15.90 | 1,638,900 | -0.19(-1.18%) |
Jun 12, 2003 | 15.80 | 16.38 | 15.70 | 16.09 | 3,224,000 | +0.50(+3.21%) |
Jun 11, 2003 | 15.72 | 15.72 | 15.22 | 15.59 | 1,464,700 | -0.13(-0.83%) |
Jun 10, 2003 | 15.32 | 15.83 | 15.05 | 15.72 | 1,851,000 | +0.35(+2.28%) |
Jun 09, 2003 | 16.01 | 16.01 | 15.20 | 15.37 | 1,588,700 | -0.89(-5.47%) |
Jun 06, 2003 | 16.54 | 16.89 | 16.25 | 16.26 | 1,733,700 | +0.21(+1.31%) |
Jun 05, 2003 | 16.00 | 16.32 | 15.23 | 16.05 | 2,518,100 | +0.05(+0.31%) |
Jun 04, 2003 | 14.62 | 16.22 | 14.56 | 16.00 | 3,444,200 | +1.65(+11.50%) |
Jun 03, 2003 | 14.33 | 14.50 | 14.21 | 14.35 | 1,947,000 | -0.14(-0.97%) |
Jun 02, 2003 | 14.90 | 15.20 | 14.41 | 14.49 | 2,167,300 | -0.03(-0.21%) |
May 30, 2003 | 14.28 | 14.62 | 14.27 | 14.52 | 1,497,400 | +0.42(+2.98%) |
May 29, 2003 | 14.20 | 14.32 | 13.92 | 14.10 | 1,248,400 | -0.15(-1.05%) |
May 28, 2003 | 14.09 | 14.53 | 14.06 | 14.25 | 1,233,500 | +0.16(+1.14%) |
May 27, 2003 | 13.52 | 14.16 | 13.26 | 14.09 | 1,985,900 | +0.56(+4.14%) |
May 23, 2003 | 13.53 | 13.81 | 13.43 | 13.53 | 1,616,000 | -0.08(-0.59%) |
May 22, 2003 | 13.43 | 13.76 | 13.40 | 13.61 | 1,879,600 | +0.18(+1.34%) |
May 21, 2003 | 12.83 | 13.48 | 12.83 | 13.43 | 2,686,200 | +0.70(+5.50%) |
May 20, 2003 | 12.50 | 12.91 | 12.41 | 12.73 | 1,317,100 | +0.46(+3.75%) |
May 19, 2003 | 12.80 | 12.80 | 12.17 | 12.27 | 1,258,400 | -0.58(-4.51%) |
May 16, 2003 | 12.80 | 13.00 | 12.51 | 12.85 | 1,874,900 | -0.21(-1.61%) |
May 15, 2003 | 13.10 | 13.18 | 12.86 | 13.06 | 1,600,600 | +0.01(+0.08%) |
May 14, 2003 | 13.24 | 13.30 | 12.89 | 13.05 | 2,012,600 | -0.10(-0.76%) |
May 13, 2003 | 12.85 | 13.27 | 12.66 | 13.15 | 1,351,800 | +0.15(+1.15%) |
May 12, 2003 | 12.52 | 13.04 | 12.37 | 13.00 | 2,037,100 | +0.50(+4.00%) |
May 09, 2003 | 12.12 | 12.52 | 12.07 | 12.50 | 937,900 | +0.62(+5.22%) |
May 08, 2003 | 11.90 | 12.21 | 11.83 | 11.88 | 1,373,500 | -0.33(-2.70%) |
May 07, 2003 | 12.82 | 12.82 | 12.13 | 12.21 | 1,808,200 | -0.61(-4.76%) |
May 06, 2003 | 12.80 | 13.09 | 12.66 | 12.82 | 2,064,800 | +0.03(+0.23%) |
May 05, 2003 | 12.50 | 12.92 | 12.35 | 12.79 | 3,289,200 | +0.49(+3.98%) |
May 02, 2003 | 11.75 | 12.34 | 11.75 | 12.30 | 2,500,900 | +0.52(+4.41%) |