Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 13.08 | 13.08 | 12.21 | 12.53 | 744,100 | -0.49(-3.76%) |
Apr 29, 2004 | 13.71 | 13.73 | 12.98 | 13.02 | 635,700 | -0.73(-5.31%) |
Apr 28, 2004 | 13.95 | 14.05 | 13.67 | 13.75 | 5,294,100 | -0.31(-2.20%) |
Apr 27, 2004 | 15.21 | 15.30 | 14.03 | 14.06 | 761,900 | -1.24(-8.10%) |
Apr 26, 2004 | 14.50 | 15.85 | 14.50 | 15.30 | 1,517,400 | +1.71(+12.58%) |
Apr 23, 2004 | 13.53 | 13.76 | 13.05 | 13.59 | 331,400 | +0.06(+0.44%) |
Apr 22, 2004 | 12.88 | 13.67 | 12.75 | 13.53 | 388,000 | +0.76(+5.95%) |
Apr 21, 2004 | 12.80 | 13.30 | 12.71 | 12.77 | 275,500 | +0.06(+0.47%) |
Apr 20, 2004 | 12.96 | 13.60 | 12.71 | 12.71 | 725,700 | -0.28(-2.16%) |
Apr 19, 2004 | 12.43 | 13.00 | 12.43 | 12.99 | 398,500 | +0.55(+4.42%) |
Apr 16, 2004 | 12.35 | 12.60 | 12.29 | 12.44 | 289,500 | +0.04(+0.32%) |
Apr 15, 2004 | 12.64 | 12.70 | 12.10 | 12.40 | 389,000 | -0.21(-1.67%) |
Apr 14, 2004 | 12.60 | 13.13 | 12.51 | 12.61 | 326,000 | +0.01(+0.08%) |
Apr 13, 2004 | 13.35 | 13.35 | 12.57 | 12.60 | 410,500 | -0.72(-5.41%) |
Apr 12, 2004 | 13.47 | 13.70 | 13.30 | 13.32 | 255,900 | -0.18(-1.33%) |
Apr 08, 2004 | 14.11 | 14.15 | 13.47 | 13.50 | 156,800 | -0.25(-1.82%) |
Apr 07, 2004 | 13.75 | 13.98 | 13.36 | 13.75 | 251,800 | -0.12(-0.87%) |
Apr 06, 2004 | 14.48 | 14.48 | 13.66 | 13.87 | 358,900 | -0.67(-4.61%) |
Apr 05, 2004 | 14.00 | 14.59 | 13.92 | 14.54 | 259,400 | +0.63(+4.53%) |
Apr 02, 2004 | 13.79 | 14.17 | 13.59 | 13.91 | 551,600 | +0.38(+2.81%) |
Apr 01, 2004 | 13.55 | 13.77 | 13.42 | 13.53 | 439,300 | -0.05(-0.37%) |
Mar 31, 2004 | 14.06 | 14.12 | 13.41 | 13.58 | 406,400 | -0.34(-2.44%) |
Mar 30, 2004 | 13.80 | 13.94 | 13.59 | 13.92 | 177,700 | +0.12(+0.87%) |
Mar 29, 2004 | 13.34 | 14.14 | 13.34 | 13.80 | 405,600 | +0.53(+3.99%) |
Mar 26, 2004 | 13.67 | 13.67 | 13.05 | 13.27 | 145,600 | -0.23(-1.70%) |
Mar 25, 2004 | 12.95 | 13.63 | 12.80 | 13.50 | 584,000 | +0.56(+4.33%) |
Mar 24, 2004 | 13.50 | 13.51 | 12.89 | 12.94 | 493,300 | -0.38(-2.85%) |
Mar 23, 2004 | 13.46 | 14.04 | 13.28 | 13.32 | 266,200 | -0.22(-1.62%) |
Mar 22, 2004 | 13.67 | 13.77 | 13.27 | 13.54 | 397,000 | -0.14(-1.02%) |
Mar 19, 2004 | 14.25 | 14.27 | 13.52 | 13.68 | 241,900 | -0.33(-2.36%) |
Mar 18, 2004 | 14.10 | 14.34 | 13.42 | 14.01 | 370,700 | -0.23(-1.62%) |
Mar 17, 2004 | 14.07 | 14.49 | 13.87 | 14.24 | 576,900 | +0.28(+2.01%) |
Mar 16, 2004 | 14.10 | 14.32 | 13.66 | 13.96 | 579,600 | -0.16(-1.13%) |
Mar 15, 2004 | 14.33 | 14.49 | 14.02 | 14.12 | 497,600 | -0.23(-1.60%) |
Mar 12, 2004 | 14.60 | 14.73 | 14.33 | 14.35 | 548,000 | +0.10(+0.70%) |
Mar 11, 2004 | 14.26 | 15.00 | 14.12 | 14.25 | 490,900 | -0.14(-0.97%) |
Mar 10, 2004 | 14.90 | 15.17 | 14.37 | 14.39 | 512,600 | -0.52(-3.49%) |
Mar 09, 2004 | 15.46 | 16.13 | 14.75 | 14.91 | 635,800 | -0.53(-3.43%) |
Mar 08, 2004 | 15.97 | 16.45 | 15.44 | 15.44 | 709,600 | -0.54(-3.37%) |
Mar 05, 2004 | 15.15 | 16.00 | 15.05 | 15.98 | 495,100 | +0.84(+5.54%) |
Mar 04, 2004 | 15.09 | 15.44 | 14.91 | 15.14 | 414,800 | +0.14(+0.93%) |
Mar 03, 2004 | 14.90 | 15.20 | 14.77 | 15.00 | 338,800 | +0.02(+0.13%) |
Mar 02, 2004 | 14.90 | 15.20 | 14.85 | 14.98 | 621,600 | +0.13(+0.88%) |
Mar 01, 2004 | 14.24 | 15.40 | 14.12 | 14.85 | 1,027,300 | +0.69(+4.87%) |
Feb 27, 2004 | 15.45 | 17.00 | 13.79 | 14.16 | 5,621,600 | -1.00(-6.60%) |
Feb 26, 2004 | 14.34 | 15.35 | 14.34 | 15.16 | 495,000 | +0.86(+6.01%) |
Feb 25, 2004 | 13.89 | 14.60 | 13.71 | 14.30 | 377,100 | +0.45(+3.25%) |
Feb 24, 2004 | 14.04 | 14.33 | 13.29 | 13.85 | 429,700 | -0.16(-1.14%) |
Feb 23, 2004 | 14.19 | 14.45 | 13.98 | 14.01 | 450,000 | -0.19(-1.34%) |
Feb 20, 2004 | 14.22 | 14.37 | 14.00 | 14.20 | 260,600 | +0.12(+0.85%) |
Feb 19, 2004 | 14.54 | 14.66 | 14.05 | 14.08 | 413,600 | -0.37(-2.56%) |
Feb 18, 2004 | 14.61 | 14.86 | 14.35 | 14.45 | 416,000 | +0.05(+0.35%) |
Feb 17, 2004 | 14.02 | 14.53 | 13.95 | 14.40 | 346,600 | +0.45(+3.23%) |
Feb 13, 2004 | 14.55 | 14.55 | 13.95 | 13.95 | 211,700 | -0.52(-3.59%) |
Feb 12, 2004 | 14.65 | 14.98 | 14.24 | 14.47 | 573,300 | -0.23(-1.56%) |
Feb 11, 2004 | 14.66 | 14.97 | 14.60 | 14.70 | 196,100 | -0.04(-0.27%) |
Feb 10, 2004 | 14.52 | 14.84 | 14.43 | 14.74 | 372,100 | +0.14(+0.96%) |
Feb 09, 2004 | 14.76 | 14.81 | 14.33 | 14.60 | 334,400 | -0.16(-1.08%) |
Feb 06, 2004 | 13.77 | 14.76 | 13.75 | 14.76 | 385,400 | +0.97(+7.03%) |
Feb 05, 2004 | 13.84 | 14.02 | 13.49 | 13.79 | 302,500 | -0.04(-0.29%) |
Feb 04, 2004 | 14.55 | 14.55 | 13.70 | 13.83 | 540,800 | -0.77(-5.27%) |
Feb 03, 2004 | 14.99 | 15.01 | 14.36 | 14.60 | 325,200 | -0.44(-2.93%) |
Feb 02, 2004 | 14.85 | 15.11 | 14.63 | 15.04 | 440,900 | +0.18(+1.21%) |
Jan 30, 2004 | 14.86 | 15.10 | 14.63 | 14.86 | 248,700 | -0.03(-0.20%) |
Jan 29, 2004 | 15.50 | 15.51 | 14.83 | 14.89 | 564,100 | -0.69(-4.43%) |
Jan 28, 2004 | 15.81 | 16.42 | 15.39 | 15.58 | 330,000 | -0.31(-1.95%) |
Jan 27, 2004 | 16.50 | 16.62 | 15.89 | 15.89 | 451,300 | -0.61(-3.70%) |
Jan 26, 2004 | 16.66 | 16.73 | 16.23 | 16.50 | 286,800 | -0.22(-1.32%) |
Jan 23, 2004 | 16.59 | 16.81 | 16.35 | 16.72 | 170,800 | +0.08(+0.48%) |
Jan 22, 2004 | 16.21 | 16.97 | 16.19 | 16.64 | 466,000 | +0.39(+2.40%) |
Jan 21, 2004 | 16.05 | 16.25 | 15.95 | 16.25 | 300,000 | +0.17(+1.06%) |
Jan 20, 2004 | 16.25 | 16.47 | 15.60 | 16.08 | 457,600 | -0.12(-0.74%) |
Jan 16, 2004 | 16.39 | 16.47 | 16.04 | 16.20 | 492,500 | -0.23(-1.40%) |
Jan 15, 2004 | 15.95 | 16.43 | 15.73 | 16.43 | 256,260 | +0.41(+2.56%) |
Jan 14, 2004 | 16.06 | 16.10 | 15.68 | 16.02 | 434,050 | -0.08(-0.50%) |
Jan 13, 2004 | 15.29 | 16.40 | 14.69 | 16.10 | 1,169,304 | +0.77(+5.02%) |
Jan 12, 2004 | 15.15 | 15.35 | 14.55 | 15.33 | 695,862 | -0.25(-1.60%) |
Jan 09, 2004 | 15.67 | 16.14 | 15.18 | 15.58 | 793,109 | -0.11(-0.70%) |
Jan 08, 2004 | 15.40 | 15.77 | 15.19 | 15.69 | 543,747 | +0.19(+1.23%) |
Jan 07, 2004 | 14.88 | 15.50 | 14.50 | 15.50 | 334,215 | +0.58(+3.89%) |
Jan 06, 2004 | 15.07 | 15.40 | 14.92 | 14.92 | 223,000 | -0.17(-1.13%) |
Jan 05, 2004 | 15.07 | 15.35 | 15.05 | 15.09 | 255,400 | +0.04(+0.27%) |
Jan 02, 2004 | 14.81 | 15.30 | 14.73 | 15.05 | 201,700 | +0.34(+2.31%) |
Dec 31, 2003 | 15.25 | 15.64 | 14.56 | 14.71 | 374,000 | -0.53(-3.48%) |
Dec 30, 2003 | 14.88 | 15.48 | 14.66 | 15.24 | 635,732 | +0.34(+2.28%) |
Dec 29, 2003 | 14.34 | 14.99 | 14.15 | 14.90 | 311,681 | +0.63(+4.41%) |
Dec 26, 2003 | 14.20 | 14.48 | 14.06 | 14.27 | 95,095 | +0.11(+0.78%) |
Dec 24, 2003 | 14.69 | 14.89 | 13.70 | 14.16 | 265,491 | -0.69(-4.65%) |
Dec 23, 2003 | 14.19 | 14.87 | 14.09 | 14.85 | 418,765 | +0.75(+5.32%) |
Dec 22, 2003 | 13.40 | 14.26 | 13.25 | 14.10 | 552,854 | +0.77(+5.78%) |
Dec 19, 2003 | 13.17 | 13.54 | 12.83 | 13.33 | 425,394 | +0.41(+3.17%) |
Dec 18, 2003 | 12.81 | 13.20 | 12.75 | 12.92 | 275,556 | +0.04(+0.31%) |
Dec 17, 2003 | 12.75 | 12.99 | 12.71 | 12.88 | 114,245 | +0.12(+0.93%) |
Dec 16, 2003 | 12.65 | 12.98 | 12.65 | 12.76 | 238,531 | +0.10(+0.80%) |
Dec 15, 2003 | 13.08 | 13.35 | 12.65 | 12.66 | 361,405 | -0.34(-2.62%) |
Dec 12, 2003 | 13.01 | 13.03 | 12.78 | 13.00 | 147,426 | -0.05(-0.38%) |
Dec 11, 2003 | 12.45 | 13.30 | 12.45 | 13.05 | 264,000 | +0.48(+3.82%) |
Dec 10, 2003 | 12.68 | 13.01 | 12.39 | 12.57 | 287,338 | -0.34(-2.63%) |
Dec 09, 2003 | 13.14 | 13.38 | 12.84 | 12.91 | 225,743 | -0.19(-1.45%) |
Dec 08, 2003 | 13.00 | 13.47 | 12.87 | 13.10 | 352,526 | +0.10(+0.77%) |
Dec 05, 2003 | 12.97 | 13.00 | 12.73 | 13.00 | 117,878 | +0.03(+0.23%) |
Dec 04, 2003 | 12.95 | 13.05 | 12.50 | 12.97 | 249,749 | +0.14(+1.09%) |
Dec 03, 2003 | 13.20 | 13.42 | 12.73 | 12.83 | 351,013 | -0.37(-2.80%) |
Dec 02, 2003 | 12.89 | 13.70 | 12.89 | 13.20 | 673,598 | +0.25(+1.93%) |
Dec 01, 2003 | 12.86 | 13.03 | 12.75 | 12.95 | 341,685 | +0.07(+0.54%) |
Nov 28, 2003 | 12.96 | 13.00 | 12.72 | 12.88 | 108,056 | -0.12(-0.92%) |
Nov 26, 2003 | 12.99 | 13.03 | 12.76 | 13.00 | 123,416 | +0.00(+0.00%) |
Nov 25, 2003 | 13.16 | 13.61 | 12.78 | 13.00 | 420,935 | -0.14(-1.07%) |
Nov 24, 2003 | 12.44 | 13.17 | 12.20 | 13.14 | 316,332 | +0.89(+7.27%) |
Nov 21, 2003 | 12.41 | 12.56 | 12.25 | 12.25 | 233,579 | -0.16(-1.29%) |
Nov 20, 2003 | 11.90 | 12.85 | 11.90 | 12.41 | 323,149 | +0.21(+1.72%) |
Nov 19, 2003 | 12.36 | 12.37 | 11.80 | 12.20 | 440,110 | -0.20(-1.61%) |
Nov 18, 2003 | 12.69 | 12.89 | 12.00 | 12.40 | 479,808 | -0.33(-2.59%) |
Nov 17, 2003 | 12.75 | 12.96 | 12.24 | 12.73 | 468,934 | -0.25(-1.93%) |
Nov 14, 2003 | 13.36 | 13.60 | 12.95 | 12.98 | 205,673 | -0.46(-3.43%) |
Nov 13, 2003 | 13.60 | 13.69 | 13.02 | 13.44 | 224,836 | -0.13(-0.95%) |
Nov 12, 2003 | 12.65 | 13.69 | 12.63 | 13.57 | 415,215 | +0.91(+7.19%) |
Nov 11, 2003 | 12.56 | 12.74 | 12.30 | 12.66 | 414,135 | -0.05(-0.39%) |
Nov 10, 2003 | 12.97 | 13.15 | 12.46 | 12.71 | 339,802 | -0.29(-2.23%) |
Nov 07, 2003 | 13.40 | 13.42 | 12.96 | 13.00 | 387,761 | -0.29(-2.18%) |
Nov 06, 2003 | 13.04 | 13.39 | 12.87 | 13.29 | 323,330 | +0.30(+2.31%) |
Nov 05, 2003 | 12.90 | 13.15 | 12.80 | 12.99 | 447,463 | +0.05(+0.39%) |
Nov 04, 2003 | 13.24 | 13.31 | 12.90 | 12.94 | 606,671 | -0.24(-1.82%) |
Nov 03, 2003 | 13.85 | 14.04 | 12.95 | 13.18 | 440,277 | -0.66(-4.77%) |
Oct 31, 2003 | 13.31 | 14.05 | 13.20 | 13.84 | 376,389 | +0.55(+4.14%) |
Oct 30, 2003 | 13.25 | 13.56 | 13.24 | 13.29 | 497,794 | +0.04(+0.30%) |
Oct 29, 2003 | 13.39 | 13.65 | 13.15 | 13.25 | 278,806 | -0.21(-1.56%) |
Oct 28, 2003 | 13.65 | 13.68 | 13.26 | 13.46 | 520,982 | +0.00(+0.00%) |
Oct 27, 2003 | 13.18 | 13.71 | 13.18 | 13.46 | 607,400 | +0.42(+3.22%) |
Oct 24, 2003 | 12.56 | 13.23 | 12.53 | 13.04 | 375,000 | +0.14(+1.09%) |
Oct 23, 2003 | 13.10 | 13.20 | 12.60 | 12.90 | 390,700 | -0.16(-1.22%) |
Oct 22, 2003 | 13.65 | 13.65 | 12.88 | 13.06 | 487,600 | -0.56(-4.12%) |
Oct 21, 2003 | 12.90 | 14.13 | 12.80 | 13.62 | 767,335 | +0.66(+5.09%) |
Oct 20, 2003 | 12.92 | 13.09 | 12.56 | 12.96 | 602,843 | -0.04(-0.31%) |
Oct 17, 2003 | 13.20 | 13.34 | 12.90 | 13.00 | 500,638 | -0.18(-1.37%) |
Oct 16, 2003 | 13.25 | 13.57 | 12.99 | 13.18 | 388,243 | -0.07(-0.53%) |
Oct 15, 2003 | 13.55 | 13.60 | 12.90 | 13.25 | 742,544 | -0.21(-1.56%) |
Oct 14, 2003 | 13.53 | 13.80 | 13.40 | 13.46 | 567,173 | -0.34(-2.46%) |
Oct 13, 2003 | 14.10 | 14.20 | 13.45 | 13.80 | 563,202 | -0.24(-1.71%) |
Oct 10, 2003 | 14.40 | 14.75 | 13.86 | 14.04 | 370,632 | -0.40(-2.77%) |
Oct 09, 2003 | 14.64 | 14.83 | 14.19 | 14.44 | 635,809 | -0.09(-0.62%) |
Oct 08, 2003 | 14.54 | 14.95 | 14.40 | 14.53 | 1,412,954 | -0.06(-0.41%) |
Oct 07, 2003 | 15.16 | 15.94 | 14.55 | 14.59 | 7,726,937 | -3.81(-20.71%) |
Oct 06, 2003 | 17.78 | 18.61 | 17.78 | 18.40 | 268,870 | +0.48(+2.68%) |
Oct 03, 2003 | 18.15 | 18.45 | 17.60 | 17.92 | 294,272 | -0.13(-0.72%) |
Oct 02, 2003 | 17.58 | 18.72 | 17.44 | 18.05 | 384,141 | +0.46(+2.62%) |
Oct 01, 2003 | 17.60 | 18.09 | 17.28 | 17.59 | 682,631 | -0.08(-0.45%) |
Sep 30, 2003 | 17.86 | 18.21 | 17.31 | 17.67 | 628,134 | -0.23(-1.28%) |
Sep 29, 2003 | 17.58 | 19.11 | 17.23 | 17.90 | 768,775 | +0.28(+1.59%) |
Sep 26, 2003 | 18.58 | 18.76 | 17.53 | 17.62 | 687,252 | -1.01(-5.42%) |
Sep 25, 2003 | 19.02 | 19.92 | 18.00 | 18.63 | 545,070 | -0.55(-2.87%) |
Sep 24, 2003 | 19.99 | 20.00 | 18.94 | 19.18 | 636,260 | -0.81(-4.05%) |
Sep 23, 2003 | 19.91 | 20.36 | 19.84 | 19.99 | 358,810 | +0.13(+0.65%) |
Sep 22, 2003 | 19.80 | 20.75 | 19.77 | 19.86 | 416,918 | -0.53(-2.60%) |
Sep 19, 2003 | 20.80 | 20.99 | 20.25 | 20.39 | 325,542 | -0.59(-2.81%) |
Sep 18, 2003 | 20.14 | 21.05 | 20.12 | 20.98 | 677,425 | +0.74(+3.66%) |
Sep 17, 2003 | 20.01 | 22.12 | 19.78 | 20.24 | 941,922 | +0.14(+0.70%) |
Sep 16, 2003 | 20.15 | 20.50 | 19.77 | 20.10 | 654,787 | -0.16(-0.79%) |
Sep 15, 2003 | 20.45 | 20.85 | 19.99 | 20.26 | 378,200 | -0.47(-2.27%) |
Sep 12, 2003 | 20.55 | 20.94 | 19.76 | 20.73 | 483,900 | -0.17(-0.81%) |
Sep 11, 2003 | 21.55 | 21.92 | 20.54 | 20.90 | 975,700 | -0.63(-2.93%) |
Sep 10, 2003 | 21.65 | 22.00 | 21.25 | 21.53 | 693,000 | -0.22(-1.01%) |
Sep 09, 2003 | 21.95 | 22.35 | 21.00 | 21.75 | 1,825,200 | -0.55(-2.49%) |
Sep 08, 2003 | 21.00 | 22.35 | 19.90 | 22.30 | 6,121,600 | +5.43(+32.14%) |
Sep 05, 2003 | 17.05 | 17.10 | 16.61 | 16.88 | 696,711 | -0.33(-1.92%) |
Sep 04, 2003 | 16.59 | 17.22 | 16.50 | 17.21 | 748,900 | +0.69(+4.18%) |
Sep 03, 2003 | 16.35 | 16.69 | 16.26 | 16.52 | 839,000 | +0.24(+1.47%) |
Sep 02, 2003 | 15.48 | 16.72 | 15.17 | 16.28 | 592,000 | +1.07(+7.03%) |
Aug 29, 2003 | 15.18 | 15.35 | 15.04 | 15.21 | 153,200 | +0.06(+0.40%) |
Aug 28, 2003 | 14.73 | 15.19 | 14.73 | 15.15 | 414,200 | +0.52(+3.55%) |
Aug 27, 2003 | 14.24 | 14.98 | 14.08 | 14.63 | 285,100 | +0.29(+2.02%) |
Aug 26, 2003 | 14.12 | 14.34 | 13.73 | 14.34 | 354,800 | +0.11(+0.77%) |
Aug 25, 2003 | 14.25 | 14.39 | 14.05 | 14.23 | 301,500 | -0.08(-0.56%) |
Aug 22, 2003 | 15.05 | 15.30 | 14.30 | 14.31 | 614,800 | -0.55(-3.70%) |
Aug 21, 2003 | 14.66 | 14.93 | 14.58 | 14.86 | 202,500 | +0.26(+1.78%) |
Aug 20, 2003 | 14.34 | 14.68 | 14.04 | 14.60 | 240,400 | +0.37(+2.60%) |
Aug 19, 2003 | 14.37 | 14.41 | 14.10 | 14.23 | 323,800 | +0.12(+0.85%) |
Aug 18, 2003 | 13.40 | 14.18 | 13.23 | 14.11 | 450,000 | +0.90(+6.81%) |
Aug 15, 2003 | 13.40 | 13.49 | 13.12 | 13.21 | 135,600 | -0.11(-0.83%) |
Aug 14, 2003 | 13.02 | 13.44 | 12.98 | 13.32 | 303,100 | +0.21(+1.60%) |
Aug 13, 2003 | 13.28 | 13.58 | 13.04 | 13.11 | 391,400 | -0.18(-1.35%) |
Aug 12, 2003 | 12.49 | 13.51 | 12.42 | 13.29 | 712,300 | +0.73(+5.81%) |
Aug 11, 2003 | 12.49 | 12.66 | 12.22 | 12.56 | 573,200 | +0.04(+0.32%) |
Aug 08, 2003 | 12.89 | 13.21 | 12.43 | 12.52 | 377,200 | -0.26(-2.03%) |
Aug 07, 2003 | 12.55 | 13.09 | 12.30 | 12.78 | 363,900 | +0.35(+2.82%) |
Aug 06, 2003 | 12.92 | 13.00 | 12.30 | 12.43 | 408,600 | -0.64(-4.90%) |
Aug 05, 2003 | 13.82 | 13.90 | 13.03 | 13.07 | 321,400 | -0.84(-6.04%) |
Aug 04, 2003 | 14.50 | 14.59 | 12.80 | 13.91 | 747,900 | -0.65(-4.46%) |
Aug 01, 2003 | 15.40 | 15.51 | 14.47 | 14.56 | 303,754 | -0.84(-5.45%) |
Jul 31, 2003 | 14.98 | 15.55 | 14.96 | 15.40 | 255,400 | +0.58(+3.91%) |
Jul 30, 2003 | 15.00 | 15.00 | 14.65 | 14.82 | 165,600 | -0.27(-1.79%) |
Jul 29, 2003 | 15.14 | 15.27 | 14.38 | 15.09 | 216,800 | -0.01(-0.07%) |
Jul 28, 2003 | 14.54 | 15.55 | 14.29 | 15.10 | 441,000 | +0.35(+2.37%) |
Jul 25, 2003 | 14.84 | 15.21 | 14.28 | 14.75 | 207,700 | -0.16(-1.07%) |
Jul 24, 2003 | 15.09 | 15.41 | 14.75 | 14.91 | 341,200 | -0.12(-0.80%) |
Jul 23, 2003 | 14.57 | 15.04 | 14.42 | 15.03 | 170,200 | +0.50(+3.44%) |
Jul 22, 2003 | 14.50 | 14.63 | 14.21 | 14.53 | 379,900 | +0.03(+0.23%) |
Jul 21, 2003 | 15.10 | 15.17 | 14.45 | 14.50 | 530,800 | -0.60(-4.00%) |
Jul 18, 2003 | 15.33 | 15.61 | 14.83 | 15.10 | 351,700 | -0.25(-1.63%) |
Jul 17, 2003 | 16.10 | 16.25 | 15.00 | 15.35 | 413,500 | -0.80(-4.95%) |
Jul 16, 2003 | 16.32 | 16.34 | 15.96 | 16.15 | 330,100 | -0.10(-0.62%) |
Jul 15, 2003 | 16.55 | 16.61 | 16.19 | 16.25 | 224,600 | -0.17(-1.04%) |
Jul 14, 2003 | 16.64 | 16.95 | 16.38 | 16.42 | 322,000 | -0.18(-1.08%) |
Jul 11, 2003 | 16.23 | 16.70 | 16.20 | 16.60 | 243,800 | +0.34(+2.09%) |
Jul 10, 2003 | 16.45 | 16.60 | 16.08 | 16.26 | 199,100 | -0.30(-1.81%) |
Jul 09, 2003 | 16.45 | 16.75 | 16.24 | 16.56 | 609,700 | +0.14(+0.85%) |
Jul 08, 2003 | 16.40 | 16.65 | 16.22 | 16.42 | 518,300 | +0.07(+0.43%) |
Jul 07, 2003 | 16.40 | 16.59 | 16.28 | 16.35 | 390,700 | +0.40(+2.51%) |
Jul 03, 2003 | 15.73 | 16.18 | 15.73 | 15.95 | 244,500 | +0.30(+1.92%) |
Jul 02, 2003 | 15.64 | 16.10 | 15.34 | 15.65 | 619,420 | +0.01(+0.06%) |
Jul 01, 2003 | 16.08 | 16.14 | 15.27 | 15.64 | 585,800 | -0.12(-0.76%) |
Jun 30, 2003 | 16.37 | 16.65 | 15.71 | 15.76 | 611,600 | -0.66(-4.02%) |
Jun 27, 2003 | 16.10 | 16.75 | 15.77 | 16.42 | 1,197,300 | +0.72(+4.59%) |
Jun 26, 2003 | 16.08 | 16.20 | 15.58 | 15.70 | 650,500 | -0.24(-1.51%) |
Jun 25, 2003 | 16.46 | 16.73 | 15.80 | 15.94 | 837,400 | -0.27(-1.67%) |
Jun 24, 2003 | 15.16 | 16.39 | 14.98 | 16.21 | 986,600 | +1.00(+6.57%) |
Jun 23, 2003 | 15.51 | 15.79 | 14.50 | 15.21 | 1,026,000 | -0.43(-2.75%) |
Jun 20, 2003 | 15.35 | 15.95 | 15.14 | 15.64 | 997,100 | +0.16(+1.03%) |
Jun 19, 2003 | 17.04 | 17.15 | 15.25 | 15.48 | 1,873,300 | -1.49(-8.78%) |
Jun 18, 2003 | 17.87 | 17.95 | 16.75 | 16.97 | 1,259,800 | -0.87(-4.88%) |
Jun 17, 2003 | 18.34 | 18.40 | 17.65 | 17.84 | 586,100 | -0.30(-1.65%) |
Jun 16, 2003 | 17.76 | 18.58 | 17.75 | 18.14 | 1,182,700 | +0.35(+1.97%) |
Jun 13, 2003 | 18.73 | 18.78 | 17.62 | 17.79 | 1,071,800 | -0.74(-3.99%) |
Jun 12, 2003 | 17.60 | 18.74 | 17.53 | 18.53 | 1,707,200 | +0.93(+5.28%) |
Jun 11, 2003 | 17.10 | 17.85 | 16.62 | 17.60 | 2,041,400 | +0.60(+3.53%) |
Jun 10, 2003 | 17.10 | 17.15 | 16.03 | 17.00 | 3,197,700 | +1.04(+6.52%) |
Jun 09, 2003 | 16.99 | 17.19 | 15.43 | 15.96 | 2,725,200 | +0.10(+0.63%) |
Jun 06, 2003 | 16.10 | 16.85 | 15.52 | 15.86 | 2,024,800 | +0.34(+2.19%) |
Jun 05, 2003 | 14.57 | 15.56 | 14.32 | 15.52 | 1,707,200 | +0.91(+6.23%) |
Jun 04, 2003 | 13.74 | 14.65 | 13.14 | 14.61 | 1,670,600 | +0.86(+6.25%) |
Jun 03, 2003 | 14.69 | 14.74 | 13.66 | 13.75 | 2,486,100 | -1.15(-7.72%) |
Jun 02, 2003 | 14.96 | 15.50 | 14.55 | 14.90 | 2,619,600 | +1.16(+8.44%) |
May 30, 2003 | 13.49 | 14.00 | 13.38 | 13.74 | 1,251,600 | +0.66(+5.05%) |
May 29, 2003 | 13.42 | 13.85 | 12.67 | 13.08 | 1,485,000 | -0.30(-2.24%) |
May 28, 2003 | 13.78 | 14.30 | 12.73 | 13.38 | 2,222,800 | -0.24(-1.76%) |
May 27, 2003 | 11.25 | 13.89 | 11.20 | 13.62 | 3,613,700 | +2.40(+21.39%) |
May 23, 2003 | 10.63 | 11.24 | 10.52 | 11.22 | 1,343,300 | +0.71(+6.76%) |
May 22, 2003 | 10.29 | 10.83 | 10.00 | 10.51 | 1,780,600 | +0.30(+2.94%) |
May 21, 2003 | 9.870 | 10.25 | 9.500 | 10.21 | 1,500,200 | +0.22(+2.20%) |
May 20, 2003 | 10.90 | 10.90 | 9.560 | 9.990 | 6,933,500 | +0.00(+0.00%) |
May 19, 2003 | 9.000 | 10.00 | 8.400 | 9.990 | 7,257,300 | +2.93(+41.50%) |
May 16, 2003 | 7.250 | 7.260 | 7.050 | 7.060 | 629,800 | -0.19(-2.62%) |
May 15, 2003 | 7.300 | 7.300 | 7.050 | 7.250 | 957,200 | +0.08(+1.12%) |
May 14, 2003 | 6.780 | 7.220 | 6.700 | 7.170 | 782,400 | +0.51(+7.66%) |
May 13, 2003 | 6.580 | 6.760 | 6.550 | 6.660 | 550,300 | +0.08(+1.22%) |
May 12, 2003 | 6.300 | 6.650 | 6.300 | 6.580 | 458,100 | +0.01(+0.15%) |
May 09, 2003 | 6.600 | 6.670 | 6.300 | 6.570 | 588,400 | +0.03(+0.46%) |
May 08, 2003 | 6.600 | 6.650 | 6.490 | 6.540 | 342,100 | -0.08(-1.21%) |
May 07, 2003 | 6.850 | 6.900 | 6.550 | 6.620 | 673,900 | -0.18(-2.65%) |
May 06, 2003 | 6.490 | 6.840 | 6.420 | 6.800 | 1,003,100 | +0.27(+4.13%) |
May 05, 2003 | 6.500 | 6.680 | 6.450 | 6.530 | 539,400 | -0.03(-0.46%) |
May 02, 2003 | 6.400 | 6.770 | 6.330 | 6.560 | 723,600 | +0.23(+3.62%) |