Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 38.60 | 39.30 | 36.16 | 36.24 | 596,000 | -1.82(-4.78%) |
Apr 29, 2004 | 39.67 | 41.10 | 37.80 | 38.06 | 733,500 | -1.42(-3.60%) |
Apr 28, 2004 | 39.84 | 42.20 | 38.25 | 39.48 | 1,003,600 | -0.49(-1.23%) |
Apr 27, 2004 | 36.95 | 41.12 | 36.70 | 39.97 | 1,344,900 | +3.30(+9.00%) |
Apr 26, 2004 | 36.96 | 37.85 | 36.41 | 36.67 | 465,400 | +0.42(+1.16%) |
Apr 23, 2004 | 36.01 | 38.13 | 33.19 | 36.25 | 1,110,000 | +1.20(+3.42%) |
Apr 22, 2004 | 35.07 | 36.80 | 34.57 | 35.05 | 851,100 | +0.05(+0.14%) |
Apr 21, 2004 | 34.85 | 35.44 | 34.40 | 35.00 | 379,600 | +0.37(+1.07%) |
Apr 20, 2004 | 36.04 | 39.32 | 34.60 | 34.63 | 835,600 | -1.34(-3.73%) |
Apr 19, 2004 | 34.10 | 36.90 | 33.56 | 35.97 | 574,700 | +2.08(+6.14%) |
Apr 16, 2004 | 35.00 | 35.15 | 33.82 | 33.89 | 414,200 | -0.57(-1.65%) |
Apr 15, 2004 | 36.13 | 36.29 | 33.88 | 34.46 | 337,100 | -0.74(-2.10%) |
Apr 14, 2004 | 34.46 | 36.09 | 33.56 | 35.20 | 558,600 | -0.03(-0.09%) |
Apr 13, 2004 | 37.31 | 37.80 | 34.62 | 35.23 | 767,100 | -1.31(-3.59%) |
Apr 12, 2004 | 32.99 | 37.95 | 32.99 | 36.54 | 1,826,000 | +3.76(+11.47%) |
Apr 08, 2004 | 34.25 | 34.80 | 32.60 | 32.78 | 272,900 | -0.04(-0.12%) |
Apr 07, 2004 | 32.38 | 33.70 | 31.87 | 32.82 | 259,800 | +0.40(+1.23%) |
Apr 06, 2004 | 34.04 | 34.04 | 32.36 | 32.42 | 231,800 | -1.08(-3.22%) |
Apr 05, 2004 | 33.36 | 34.43 | 33.20 | 33.50 | 439,600 | +1.16(+3.59%) |
Apr 02, 2004 | 32.20 | 32.34 | 30.90 | 32.34 | 287,000 | +1.23(+3.95%) |
Apr 01, 2004 | 31.05 | 31.48 | 30.48 | 31.11 | 279,700 | +0.23(+0.74%) |
Mar 31, 2004 | 31.15 | 31.46 | 30.46 | 30.88 | 304,200 | -0.30(-0.96%) |
Mar 30, 2004 | 30.90 | 31.74 | 30.71 | 31.18 | 239,300 | +0.40(+1.30%) |
Mar 29, 2004 | 30.56 | 31.10 | 30.05 | 30.78 | 265,400 | +0.96(+3.22%) |
Mar 26, 2004 | 29.30 | 31.00 | 29.13 | 29.82 | 296,200 | +0.63(+2.16%) |
Mar 25, 2004 | 28.00 | 29.48 | 27.99 | 29.19 | 384,600 | +1.46(+5.27%) |
Mar 24, 2004 | 28.16 | 28.95 | 26.77 | 27.73 | 383,300 | -0.67(-2.36%) |
Mar 23, 2004 | 29.75 | 30.62 | 27.65 | 28.40 | 590,000 | -0.57(-1.97%) |
Mar 22, 2004 | 29.99 | 29.99 | 28.05 | 28.97 | 471,000 | -1.04(-3.47%) |
Mar 19, 2004 | 30.30 | 30.70 | 29.84 | 30.01 | 297,700 | +0.07(+0.23%) |
Mar 18, 2004 | 31.30 | 31.58 | 29.30 | 29.94 | 644,700 | -1.54(-4.89%) |
Mar 17, 2004 | 29.26 | 32.35 | 29.20 | 31.48 | 1,059,300 | +2.49(+8.59%) |
Mar 16, 2004 | 28.50 | 29.46 | 28.04 | 28.99 | 443,100 | +0.67(+2.37%) |
Mar 15, 2004 | 29.11 | 29.50 | 27.78 | 28.32 | 771,000 | -1.45(-4.87%) |
Mar 12, 2004 | 28.87 | 30.45 | 28.66 | 29.77 | 919,900 | +1.77(+6.32%) |
Mar 11, 2004 | 29.56 | 30.20 | 27.70 | 28.00 | 1,805,500 | -2.19(-7.25%) |
Mar 10, 2004 | 35.82 | 35.85 | 29.60 | 30.19 | 2,039,700 | -4.65(-13.35%) |
Mar 09, 2004 | 34.71 | 36.45 | 34.29 | 34.84 | 945,900 | +0.57(+1.66%) |
Mar 08, 2004 | 34.01 | 34.95 | 33.10 | 34.27 | 948,300 | +1.08(+3.25%) |
Mar 05, 2004 | 33.50 | 35.60 | 33.04 | 33.19 | 1,552,500 | +0.69(+2.12%) |
Mar 04, 2004 | 32.90 | 33.02 | 32.11 | 32.50 | 348,400 | +0.08(+0.25%) |
Mar 03, 2004 | 31.96 | 33.15 | 31.68 | 32.42 | 617,800 | +0.53(+1.66%) |
Mar 02, 2004 | 32.93 | 33.33 | 31.40 | 31.89 | 1,074,300 | -0.08(-0.25%) |
Mar 01, 2004 | 29.03 | 32.65 | 28.68 | 31.97 | 1,455,600 | +2.70(+9.22%) |
Feb 27, 2004 | 27.00 | 29.60 | 27.00 | 29.27 | 908,200 | +1.30(+4.65%) |
Feb 26, 2004 | 28.20 | 28.85 | 27.10 | 27.97 | 509,600 | -0.14(-0.50%) |
Feb 25, 2004 | 27.18 | 29.70 | 26.57 | 28.11 | 1,846,400 | +1.22(+4.54%) |
Feb 24, 2004 | 25.73 | 27.20 | 24.28 | 26.89 | 1,036,800 | +1.54(+6.07%) |
Feb 23, 2004 | 23.91 | 27.99 | 23.63 | 25.35 | 2,448,400 | +1.72(+7.28%) |
Feb 20, 2004 | 22.54 | 24.35 | 22.02 | 23.63 | 1,124,400 | +1.09(+4.84%) |
Feb 19, 2004 | 24.25 | 26.07 | 22.37 | 22.54 | 2,203,500 | -1.51(-6.28%) |
Feb 18, 2004 | 21.13 | 24.96 | 21.09 | 24.05 | 2,102,700 | +2.95(+13.98%) |
Feb 17, 2004 | 18.42 | 21.57 | 18.29 | 21.10 | 1,951,100 | +2.95(+16.25%) |
Feb 13, 2004 | 18.25 | 19.00 | 17.92 | 18.15 | 204,700 | -0.27(-1.47%) |
Feb 12, 2004 | 18.93 | 19.42 | 18.29 | 18.42 | 216,100 | -0.48(-2.54%) |
Feb 11, 2004 | 18.67 | 19.15 | 18.31 | 18.90 | 340,900 | +0.25(+1.34%) |
Feb 10, 2004 | 18.50 | 18.65 | 18.32 | 18.65 | 139,900 | +0.17(+0.92%) |
Feb 09, 2004 | 17.92 | 18.51 | 17.90 | 18.48 | 234,500 | +0.50(+2.78%) |
Feb 06, 2004 | 17.59 | 18.32 | 17.59 | 17.98 | 223,100 | +0.31(+1.75%) |
Feb 05, 2004 | 17.63 | 18.23 | 17.60 | 17.67 | 267,300 | +0.05(+0.28%) |
Feb 04, 2004 | 17.85 | 18.20 | 17.52 | 17.62 | 242,100 | -0.66(-3.61%) |
Feb 03, 2004 | 17.70 | 18.67 | 17.54 | 18.28 | 389,400 | +0.40(+2.24%) |
Feb 02, 2004 | 18.75 | 18.80 | 17.36 | 17.88 | 556,500 | -1.03(-5.44%) |
Jan 30, 2004 | 21.10 | 21.21 | 18.66 | 18.91 | 702,200 | -2.29(-10.81%) |
Jan 29, 2004 | 21.84 | 22.00 | 19.65 | 21.20 | 1,938,500 | +0.40(+1.92%) |
Jan 28, 2004 | 20.35 | 21.12 | 19.97 | 20.80 | 943,200 | +0.23(+1.12%) |
Jan 27, 2004 | 19.20 | 20.84 | 19.05 | 20.57 | 972,700 | +1.38(+7.19%) |
Jan 26, 2004 | 18.75 | 19.19 | 18.45 | 19.19 | 430,100 | +0.61(+3.28%) |
Jan 23, 2004 | 18.76 | 19.00 | 18.23 | 18.58 | 269,200 | -0.38(-2.00%) |
Jan 22, 2004 | 19.14 | 19.60 | 18.71 | 18.96 | 502,000 | -0.02(-0.13%) |
Jan 21, 2004 | 18.70 | 19.25 | 18.25 | 18.98 | 651,300 | +0.38(+2.02%) |
Jan 20, 2004 | 18.17 | 18.66 | 17.75 | 18.61 | 305,400 | +0.49(+2.70%) |
Jan 16, 2004 | 18.30 | 18.43 | 17.55 | 18.12 | 369,000 | -0.18(-0.98%) |
Jan 15, 2004 | 16.52 | 18.40 | 16.36 | 18.30 | 1,339,047 | +1.80(+10.91%) |
Jan 14, 2004 | 16.57 | 16.80 | 16.24 | 16.50 | 780,360 | +0.18(+1.12%) |
Jan 13, 2004 | 16.63 | 17.12 | 16.15 | 16.32 | 981,596 | -1.07(-6.17%) |
Jan 12, 2004 | 17.48 | 17.50 | 16.02 | 17.39 | 1,469,236 | -0.11(-0.63%) |
Jan 09, 2004 | 18.75 | 18.87 | 16.90 | 17.50 | 1,273,650 | -1.47(-7.75%) |
Jan 08, 2004 | 19.10 | 19.55 | 18.78 | 18.97 | 351,631 | -0.13(-0.68%) |
Jan 07, 2004 | 18.85 | 19.81 | 18.85 | 19.10 | 362,494 | +0.11(+0.58%) |
Jan 06, 2004 | 19.38 | 19.54 | 18.50 | 18.99 | 393,800 | -0.38(-1.96%) |
Jan 05, 2004 | 19.20 | 19.78 | 18.00 | 19.37 | 908,700 | +0.23(+1.20%) |
Jan 02, 2004 | 20.00 | 20.60 | 19.00 | 19.14 | 621,000 | -0.73(-3.67%) |
Dec 31, 2003 | 19.90 | 20.09 | 19.53 | 19.87 | 297,000 | -0.09(-0.45%) |
Dec 30, 2003 | 20.40 | 20.69 | 19.50 | 19.96 | 506,616 | -0.70(-3.39%) |
Dec 29, 2003 | 21.35 | 21.48 | 20.34 | 20.66 | 457,832 | -0.24(-1.15%) |
Dec 26, 2003 | 21.02 | 22.21 | 20.55 | 20.90 | 569,237 | -0.02(-0.10%) |
Dec 24, 2003 | 19.40 | 22.95 | 19.30 | 20.92 | 1,665,007 | +1.83(+9.59%) |
Dec 23, 2003 | 18.50 | 19.15 | 18.50 | 19.09 | 319,040 | +0.55(+2.97%) |
Dec 22, 2003 | 18.24 | 19.06 | 18.06 | 18.54 | 409,305 | -0.49(-2.57%) |
Dec 19, 2003 | 18.87 | 19.34 | 18.82 | 19.03 | 225,555 | +0.26(+1.39%) |
Dec 18, 2003 | 19.40 | 19.50 | 18.77 | 18.77 | 510,902 | -0.50(-2.59%) |
Dec 17, 2003 | 19.55 | 19.57 | 18.90 | 19.27 | 368,283 | -0.08(-0.41%) |
Dec 16, 2003 | 18.55 | 19.50 | 18.37 | 19.35 | 631,109 | +0.93(+5.05%) |
Dec 15, 2003 | 20.35 | 20.49 | 18.25 | 18.42 | 793,463 | -1.04(-5.34%) |
Dec 12, 2003 | 19.76 | 20.10 | 18.71 | 19.46 | 678,888 | +0.21(+1.09%) |
Dec 11, 2003 | 17.61 | 19.52 | 17.70 | 19.25 | 510,484 | +1.64(+9.31%) |
Dec 10, 2003 | 18.10 | 18.36 | 17.35 | 17.61 | 469,152 | -0.57(-3.14%) |
Dec 09, 2003 | 19.83 | 20.00 | 18.05 | 18.18 | 404,188 | -1.32(-6.77%) |
Dec 08, 2003 | 18.20 | 19.50 | 18.10 | 19.50 | 491,600 | +1.32(+7.26%) |
Dec 05, 2003 | 19.40 | 19.70 | 18.32 | 18.18 | 389,202 | -1.22(-6.29%) |
Dec 04, 2003 | 19.89 | 20.70 | 19.00 | 19.40 | 724,256 | -0.22(-1.12%) |
Dec 03, 2003 | 19.80 | 21.45 | 19.60 | 19.62 | 1,588,627 | -0.58(-2.87%) |
Dec 02, 2003 | 16.95 | 20.58 | 16.70 | 20.20 | 4,163,736 | +3.93(+24.15%) |
Dec 01, 2003 | 16.16 | 16.51 | 15.72 | 16.27 | 709,057 | +0.42(+2.65%) |
Nov 28, 2003 | 14.60 | 16.66 | 14.53 | 15.85 | 1,057,401 | +1.64(+11.54%) |
Nov 26, 2003 | 14.80 | 14.80 | 14.15 | 14.21 | 72,647 | -0.32(-2.20%) |
Nov 25, 2003 | 13.25 | 14.65 | 13.12 | 14.53 | 293,349 | +0.46(+3.27%) |
Nov 24, 2003 | 13.34 | 14.30 | 13.34 | 14.07 | 217,365 | +0.78(+5.87%) |
Nov 21, 2003 | 13.38 | 13.56 | 13.21 | 13.29 | 175,566 | -0.09(-0.67%) |
Nov 20, 2003 | 13.35 | 13.59 | 13.25 | 13.38 | 182,494 | -0.14(-1.04%) |
Nov 19, 2003 | 13.73 | 13.73 | 13.15 | 13.52 | 146,176 | -0.04(-0.29%) |
Nov 18, 2003 | 14.53 | 14.70 | 13.51 | 13.56 | 253,404 | -0.72(-5.04%) |
Nov 17, 2003 | 15.50 | 15.50 | 14.25 | 14.28 | 349,363 | -0.73(-4.86%) |
Nov 14, 2003 | 14.69 | 15.10 | 14.52 | 15.01 | 211,276 | +0.32(+2.18%) |
Nov 13, 2003 | 14.50 | 14.93 | 14.20 | 14.69 | 131,207 | +0.34(+2.37%) |
Nov 12, 2003 | 14.14 | 14.48 | 14.13 | 14.35 | 133,959 | +0.21(+1.49%) |
Nov 11, 2003 | 14.54 | 14.54 | 14.13 | 14.14 | 189,062 | -0.33(-2.28%) |
Nov 10, 2003 | 14.80 | 14.81 | 14.45 | 14.47 | 153,701 | -0.18(-1.23%) |
Nov 07, 2003 | 14.55 | 15.00 | 14.55 | 14.65 | 224,662 | +0.14(+0.96%) |
Nov 06, 2003 | 15.05 | 15.25 | 14.29 | 14.51 | 265,034 | -0.53(-3.52%) |
Nov 05, 2003 | 14.35 | 15.05 | 14.26 | 15.04 | 272,810 | +0.72(+5.03%) |
Nov 04, 2003 | 14.35 | 14.61 | 14.22 | 14.32 | 198,006 | -0.03(-0.21%) |
Nov 03, 2003 | 14.76 | 15.08 | 14.13 | 14.35 | 324,254 | -0.45(-3.04%) |
Oct 31, 2003 | 14.77 | 15.24 | 14.31 | 14.80 | 366,665 | +0.21(+1.44%) |
Oct 30, 2003 | 13.30 | 14.90 | 13.52 | 14.59 | 1,381,629 | +1.29(+9.70%) |
Oct 29, 2003 | 12.80 | 13.45 | 12.73 | 13.30 | 466,561 | +0.46(+3.58%) |
Oct 28, 2003 | 13.09 | 13.20 | 12.70 | 12.84 | 376,360 | -0.21(-1.61%) |
Oct 27, 2003 | 13.10 | 13.60 | 12.90 | 13.05 | 276,300 | +0.20(+1.56%) |
Oct 24, 2003 | 13.38 | 13.38 | 12.70 | 12.85 | 329,100 | -0.33(-2.50%) |
Oct 23, 2003 | 13.17 | 13.79 | 13.03 | 13.18 | 291,800 | -0.02(-0.15%) |
Oct 22, 2003 | 13.77 | 14.08 | 13.20 | 13.20 | 349,400 | -0.83(-5.92%) |
Oct 21, 2003 | 13.30 | 14.10 | 13.15 | 14.03 | 559,874 | +1.01(+7.76%) |
Oct 20, 2003 | 12.55 | 13.43 | 11.65 | 13.02 | 876,304 | -0.18(-1.36%) |
Oct 17, 2003 | 13.85 | 13.85 | 12.65 | 13.20 | 962,797 | -0.70(-5.04%) |
Oct 16, 2003 | 14.70 | 14.70 | 13.64 | 13.90 | 625,620 | -0.66(-4.53%) |
Oct 15, 2003 | 15.99 | 16.08 | 14.52 | 14.56 | 490,304 | -1.31(-8.25%) |
Oct 14, 2003 | 16.43 | 16.88 | 15.70 | 15.87 | 396,225 | +0.08(+0.52%) |
Oct 13, 2003 | 14.94 | 16.05 | 14.80 | 15.79 | 430,047 | +1.13(+7.69%) |
Oct 10, 2003 | 15.86 | 16.10 | 14.50 | 14.66 | 1,030,415 | -1.53(-9.45%) |
Oct 09, 2003 | 16.43 | 16.90 | 16.19 | 16.19 | 253,974 | +0.03(+0.19%) |
Oct 08, 2003 | 16.65 | 16.90 | 16.01 | 16.16 | 113,832 | -0.51(-3.06%) |
Oct 07, 2003 | 17.18 | 17.20 | 16.47 | 16.67 | 153,487 | -0.58(-3.36%) |
Oct 06, 2003 | 17.25 | 17.43 | 17.05 | 17.25 | 226,711 | +0.39(+2.31%) |
Oct 03, 2003 | 16.35 | 17.25 | 16.26 | 16.86 | 362,281 | +0.58(+3.56%) |
Oct 02, 2003 | 16.17 | 16.29 | 15.75 | 16.28 | 143,900 | +0.00(+0.00%) |
Oct 01, 2003 | 14.94 | 16.40 | 14.76 | 16.28 | 544,457 | +1.39(+9.32%) |
Sep 30, 2003 | 15.00 | 15.31 | 13.75 | 14.89 | 415,224 | -0.01(-0.05%) |
Sep 29, 2003 | 15.40 | 15.71 | 14.90 | 14.90 | 317,367 | -0.15(-1.00%) |
Sep 26, 2003 | 15.65 | 15.65 | 14.25 | 15.05 | 210,978 | -0.61(-3.90%) |
Sep 25, 2003 | 16.60 | 16.70 | 15.50 | 15.66 | 190,891 | -0.89(-5.38%) |
Sep 24, 2003 | 17.24 | 18.45 | 16.57 | 16.55 | 1,245,292 | -0.69(-4.00%) |
Sep 23, 2003 | 16.45 | 17.25 | 16.16 | 17.24 | 205,077 | +1.07(+6.62%) |
Sep 22, 2003 | 16.54 | 16.76 | 16.00 | 16.17 | 171,994 | -0.63(-3.75%) |
Sep 19, 2003 | 16.75 | 16.97 | 16.39 | 16.80 | 149,805 | +0.22(+1.32%) |
Sep 18, 2003 | 16.18 | 16.87 | 15.66 | 16.58 | 248,442 | +0.45(+2.80%) |
Sep 17, 2003 | 15.89 | 16.60 | 15.89 | 16.13 | 215,905 | +0.19(+1.19%) |
Sep 16, 2003 | 16.19 | 16.23 | 15.65 | 15.94 | 134,104 | -0.23(-1.42%) |
Sep 15, 2003 | 15.37 | 16.23 | 15.15 | 16.17 | 305,400 | +1.01(+6.66%) |
Sep 12, 2003 | 15.30 | 15.51 | 14.94 | 15.16 | 175,300 | -0.21(-1.37%) |
Sep 11, 2003 | 15.01 | 15.45 | 15.01 | 15.37 | 120,000 | +0.36(+2.39%) |
Sep 10, 2003 | 15.50 | 15.50 | 15.00 | 15.01 | 168,800 | -0.65(-4.14%) |
Sep 09, 2003 | 16.02 | 16.08 | 15.34 | 15.66 | 227,700 | -0.39(-2.43%) |
Sep 08, 2003 | 15.98 | 16.19 | 15.76 | 16.05 | 168,100 | +0.25(+1.58%) |
Sep 05, 2003 | 16.64 | 16.64 | 15.70 | 15.80 | 322,000 | -0.50(-3.07%) |
Sep 04, 2003 | 16.53 | 16.60 | 16.00 | 16.30 | 342,100 | +0.22(+1.37%) |
Sep 03, 2003 | 14.93 | 16.52 | 14.83 | 16.08 | 1,117,400 | +1.25(+8.43%) |
Sep 02, 2003 | 14.49 | 14.88 | 14.40 | 14.83 | 444,400 | +0.58(+4.07%) |
Aug 29, 2003 | 14.25 | 14.60 | 14.06 | 14.25 | 235,800 | +0.13(+0.92%) |
Aug 28, 2003 | 13.75 | 14.29 | 13.42 | 14.12 | 355,100 | +0.39(+2.84%) |
Aug 27, 2003 | 13.40 | 13.90 | 13.10 | 13.73 | 412,000 | +0.33(+2.46%) |
Aug 26, 2003 | 12.25 | 14.15 | 11.75 | 13.40 | 1,101,500 | +1.00(+8.06%) |
Aug 25, 2003 | 11.80 | 12.50 | 11.20 | 12.40 | 576,400 | +0.63(+5.35%) |
Aug 22, 2003 | 11.78 | 12.01 | 11.41 | 11.77 | 227,000 | -0.15(-1.26%) |
Aug 21, 2003 | 12.25 | 12.25 | 11.40 | 11.92 | 585,200 | -0.61(-4.87%) |
Aug 20, 2003 | 12.19 | 12.72 | 12.00 | 12.53 | 243,300 | +0.34(+2.78%) |
Aug 19, 2003 | 11.76 | 12.55 | 11.60 | 12.19 | 196,800 | +0.54(+4.64%) |
Aug 18, 2003 | 11.49 | 11.96 | 11.36 | 11.65 | 146,100 | +0.19(+1.66%) |
Aug 15, 2003 | 11.36 | 11.49 | 11.35 | 11.46 | 35,300 | +0.21(+1.86%) |
Aug 14, 2003 | 11.35 | 11.50 | 10.89 | 11.25 | 83,100 | -0.20(-1.74%) |
Aug 13, 2003 | 11.21 | 11.73 | 11.00 | 11.45 | 163,000 | +0.19(+1.69%) |
Aug 12, 2003 | 11.15 | 11.52 | 11.02 | 11.26 | 209,000 | +0.24(+2.18%) |
Aug 11, 2003 | 10.50 | 11.21 | 10.31 | 11.02 | 245,500 | +0.55(+5.25%) |
Aug 08, 2003 | 10.57 | 10.70 | 10.31 | 10.47 | 119,900 | -0.08(-0.76%) |
Aug 07, 2003 | 10.79 | 10.79 | 10.45 | 10.55 | 144,300 | +0.04(+0.38%) |
Aug 06, 2003 | 11.02 | 11.21 | 10.50 | 10.51 | 247,200 | -0.75(-6.66%) |
Aug 05, 2003 | 11.05 | 11.50 | 11.05 | 11.26 | 337,100 | +0.21(+1.90%) |
Aug 04, 2003 | 11.18 | 11.25 | 10.80 | 11.05 | 296,400 | +0.02(+0.18%) |
Aug 01, 2003 | 10.81 | 11.14 | 10.53 | 11.03 | 556,883 | +0.22(+2.04%) |
Jul 31, 2003 | 11.75 | 11.80 | 10.75 | 10.81 | 1,606,500 | -2.72(-20.10%) |
Jul 30, 2003 | 13.15 | 13.56 | 12.71 | 13.53 | 469,100 | +0.44(+3.36%) |
Jul 29, 2003 | 13.51 | 13.58 | 12.50 | 13.09 | 153,000 | -0.35(-2.60%) |
Jul 28, 2003 | 12.67 | 13.48 | 12.60 | 13.44 | 211,300 | +0.94(+7.52%) |
Jul 25, 2003 | 12.40 | 12.86 | 12.00 | 12.50 | 256,300 | +0.10(+0.81%) |
Jul 24, 2003 | 12.90 | 13.00 | 12.20 | 12.40 | 240,100 | -0.32(-2.52%) |
Jul 23, 2003 | 13.00 | 13.00 | 12.46 | 12.72 | 157,800 | -0.31(-2.38%) |
Jul 22, 2003 | 12.61 | 13.03 | 12.25 | 13.03 | 188,300 | +0.43(+3.41%) |
Jul 21, 2003 | 13.14 | 13.25 | 12.20 | 12.60 | 154,500 | -0.39(-3.00%) |
Jul 18, 2003 | 12.12 | 13.00 | 11.90 | 12.99 | 211,700 | +1.09(+9.16%) |
Jul 17, 2003 | 12.45 | 12.69 | 11.90 | 11.90 | 230,300 | -0.60(-4.80%) |
Jul 16, 2003 | 13.00 | 13.10 | 11.80 | 12.50 | 638,000 | -0.50(-3.85%) |
Jul 15, 2003 | 14.55 | 14.55 | 12.75 | 13.00 | 642,800 | -1.53(-10.53%) |
Jul 14, 2003 | 13.58 | 14.90 | 13.45 | 14.53 | 350,300 | +1.11(+8.27%) |
Jul 11, 2003 | 13.88 | 13.92 | 13.20 | 13.42 | 98,980 | -0.13(-0.96%) |
Jul 10, 2003 | 14.20 | 14.20 | 13.30 | 13.55 | 192,200 | -0.56(-3.97%) |
Jul 09, 2003 | 14.64 | 14.64 | 14.00 | 14.11 | 278,900 | -0.48(-3.29%) |
Jul 08, 2003 | 14.13 | 14.60 | 14.00 | 14.59 | 305,100 | +0.39(+2.75%) |
Jul 07, 2003 | 13.55 | 14.25 | 13.50 | 14.20 | 283,400 | +0.93(+7.01%) |
Jul 03, 2003 | 13.31 | 13.31 | 12.77 | 13.27 | 50,400 | -0.28(-2.07%) |
Jul 02, 2003 | 13.75 | 13.77 | 12.50 | 13.55 | 442,600 | -0.16(-1.17%) |
Jul 01, 2003 | 14.62 | 14.69 | 13.16 | 13.71 | 322,500 | -0.85(-5.84%) |
Jun 30, 2003 | 14.59 | 14.80 | 14.19 | 14.56 | 493,000 | +0.16(+1.11%) |
Jun 27, 2003 | 14.59 | 15.00 | 14.07 | 14.40 | 134,800 | -0.29(-1.97%) |
Jun 26, 2003 | 14.05 | 15.00 | 13.69 | 14.69 | 190,800 | +0.49(+3.45%) |
Jun 25, 2003 | 13.86 | 14.59 | 13.86 | 14.20 | 452,900 | +0.24(+1.72%) |
Jun 24, 2003 | 13.56 | 13.99 | 13.56 | 13.96 | 78,700 | +0.27(+1.97%) |
Jun 23, 2003 | 13.60 | 14.20 | 13.50 | 13.69 | 127,200 | +0.19(+1.41%) |
Jun 20, 2003 | 13.80 | 13.99 | 13.50 | 13.50 | 70,700 | -0.14(-1.02%) |
Jun 19, 2003 | 14.24 | 14.45 | 13.59 | 13.64 | 135,400 | -0.56(-3.95%) |
Jun 18, 2003 | 13.80 | 14.34 | 13.64 | 14.20 | 234,400 | +0.53(+3.88%) |
Jun 17, 2003 | 13.56 | 14.15 | 13.42 | 13.67 | 84,600 | +0.03(+0.22%) |
Jun 16, 2003 | 13.71 | 14.00 | 13.35 | 13.64 | 159,400 | -0.38(-2.71%) |
Jun 13, 2003 | 14.56 | 14.56 | 13.89 | 14.02 | 125,800 | -0.46(-3.18%) |
Jun 12, 2003 | 14.12 | 14.79 | 13.41 | 14.48 | 249,700 | +0.58(+4.17%) |
Jun 11, 2003 | 12.20 | 13.99 | 12.01 | 13.90 | 507,400 | +1.75(+14.40%) |
Jun 10, 2003 | 12.00 | 12.62 | 11.87 | 12.15 | 104,300 | +0.21(+1.76%) |
Jun 09, 2003 | 12.39 | 12.39 | 11.35 | 11.94 | 190,500 | -0.23(-1.89%) |
Jun 06, 2003 | 12.81 | 13.38 | 12.17 | 12.17 | 149,000 | -0.73(-5.66%) |
Jun 05, 2003 | 12.50 | 13.15 | 12.31 | 12.90 | 85,900 | +0.20(+1.57%) |
Jun 04, 2003 | 11.75 | 13.00 | 11.08 | 12.70 | 284,200 | +1.03(+8.83%) |
Jun 03, 2003 | 12.55 | 12.65 | 11.57 | 11.67 | 549,100 | -1.08(-8.47%) |
Jun 02, 2003 | 13.55 | 13.64 | 12.75 | 12.75 | 216,800 | -0.70(-5.20%) |
May 30, 2003 | 13.70 | 13.89 | 13.26 | 13.45 | 246,100 | -0.24(-1.75%) |
May 29, 2003 | 14.00 | 14.28 | 13.69 | 13.69 | 235,600 | -0.37(-2.63%) |
May 28, 2003 | 14.50 | 14.89 | 13.75 | 14.06 | 164,300 | -0.41(-2.83%) |
May 27, 2003 | 14.80 | 15.00 | 14.18 | 14.47 | 251,500 | -0.14(-0.96%) |
May 23, 2003 | 14.23 | 14.83 | 13.87 | 14.61 | 155,900 | +0.47(+3.32%) |
May 22, 2003 | 13.26 | 14.25 | 13.05 | 14.14 | 372,900 | +0.70(+5.21%) |
May 21, 2003 | 13.20 | 13.44 | 12.25 | 13.44 | 232,900 | +0.21(+1.59%) |
May 20, 2003 | 13.01 | 14.33 | 12.94 | 13.23 | 287,700 | -0.17(-1.27%) |
May 19, 2003 | 13.71 | 14.00 | 12.59 | 13.40 | 307,600 | -0.48(-3.46%) |
May 16, 2003 | 13.90 | 14.18 | 13.05 | 13.88 | 258,000 | -0.02(-0.14%) |
May 15, 2003 | 13.40 | 14.09 | 13.20 | 13.90 | 221,300 | +0.69(+5.22%) |
May 14, 2003 | 12.60 | 13.49 | 12.46 | 13.21 | 191,200 | +0.61(+4.84%) |
May 13, 2003 | 12.15 | 12.75 | 12.00 | 12.60 | 171,700 | +0.47(+3.87%) |
May 12, 2003 | 11.80 | 12.40 | 11.55 | 12.13 | 253,900 | +0.58(+5.02%) |
May 09, 2003 | 11.14 | 12.00 | 11.05 | 11.55 | 385,300 | +0.46(+4.15%) |
May 08, 2003 | 10.97 | 11.23 | 10.85 | 11.09 | 211,500 | +0.04(+0.37%) |
May 07, 2003 | 11.74 | 11.74 | 11.00 | 11.05 | 301,800 | -0.69(-5.89%) |
May 06, 2003 | 10.61 | 12.24 | 10.55 | 11.74 | 452,400 | +1.11(+10.44%) |
May 05, 2003 | 10.24 | 10.68 | 10.16 | 10.63 | 263,300 | +0.76(+7.70%) |
May 02, 2003 | 8.800 | 10.15 | 8.750 | 9.870 | 729,400 | +1.16(+13.32%) |