Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 18.90 | 19.10 | 18.78 | 18.79 | 30,800 | -0.21(-1.11%) |
Jun 29, 2004 | 18.98 | 19.05 | 18.84 | 19.00 | 53,500 | -0.25(-1.30%) |
Jun 28, 2004 | 19.00 | 19.25 | 19.00 | 19.25 | 26,100 | +0.01(+0.05%) |
Jun 25, 2004 | 18.24 | 19.25 | 18.05 | 19.24 | 25,300 | +0.80(+4.34%) |
Jun 24, 2004 | 18.62 | 18.70 | 18.44 | 18.44 | 7,800 | -0.51(-2.69%) |
Jun 23, 2004 | 19.00 | 19.25 | 18.86 | 18.95 | 8,800 | +0.01(+0.05%) |
Jun 22, 2004 | 19.09 | 19.09 | 18.86 | 18.94 | 6,700 | -0.09(-0.47%) |
Jun 21, 2004 | 19.15 | 19.15 | 18.85 | 19.03 | 33,300 | -0.02(-0.10%) |
Jun 18, 2004 | 19.05 | 19.05 | 18.80 | 19.05 | 23,100 | +0.10(+0.53%) |
Jun 17, 2004 | 19.15 | 19.15 | 18.12 | 18.95 | 34,400 | +0.17(+0.91%) |
Jun 16, 2004 | 18.86 | 19.15 | 18.42 | 18.78 | 14,000 | -0.09(-0.48%) |
Jun 15, 2004 | 19.00 | 19.01 | 18.86 | 18.87 | 2,800 | -0.13(-0.68%) |
Jun 14, 2004 | 18.99 | 19.03 | 18.71 | 19.00 | 50,500 | -0.06(-0.31%) |
Jun 10, 2004 | 19.18 | 19.30 | 18.51 | 19.06 | 8,500 | +0.18(+0.95%) |
Jun 09, 2004 | 18.69 | 19.35 | 18.69 | 18.88 | 21,300 | -0.12(-0.63%) |
Jun 08, 2004 | 18.75 | 19.00 | 18.75 | 19.00 | 17,100 | +0.01(+0.06%) |
Jun 07, 2004 | 19.26 | 19.28 | 18.98 | 18.99 | 9,000 | -0.23(-1.20%) |
Jun 04, 2004 | 18.69 | 19.45 | 18.69 | 19.22 | 22,900 | +0.52(+2.78%) |
Jun 03, 2004 | 18.01 | 18.70 | 18.01 | 18.70 | 234,500 | +0.01(+0.05%) |
Jun 02, 2004 | 18.22 | 18.70 | 17.99 | 18.69 | 20,400 | +0.20(+1.08%) |
Jun 01, 2004 | 17.99 | 18.57 | 17.33 | 18.49 | 16,300 | +0.57(+3.18%) |
May 28, 2004 | 17.95 | 18.00 | 17.82 | 17.92 | 6,800 | -0.03(-0.17%) |
May 27, 2004 | 17.52 | 18.00 | 17.40 | 17.95 | 53,900 | +0.08(+0.45%) |
May 26, 2004 | 17.69 | 17.93 | 17.50 | 17.87 | 7,500 | -0.13(-0.72%) |
May 25, 2004 | 17.70 | 18.00 | 17.55 | 18.00 | 5,800 | +0.34(+1.93%) |
May 24, 2004 | 17.93 | 17.98 | 16.61 | 17.66 | 12,100 | -0.32(-1.78%) |
May 21, 2004 | 18.50 | 18.50 | 17.98 | 17.98 | 39,900 | -0.33(-1.80%) |
May 20, 2004 | 17.61 | 18.50 | 17.61 | 18.31 | 42,700 | +0.11(+0.60%) |
May 19, 2004 | 18.00 | 18.20 | 17.50 | 18.20 | 12,300 | -0.04(-0.22%) |
May 18, 2004 | 18.40 | 18.40 | 18.10 | 18.24 | 22,400 | -0.06(-0.33%) |
May 17, 2004 | 18.40 | 18.40 | 18.14 | 18.30 | 42,100 | +0.02(+0.11%) |
May 14, 2004 | 18.20 | 18.48 | 17.91 | 18.28 | 16,600 | +0.12(+0.66%) |
May 13, 2004 | 17.84 | 18.16 | 17.50 | 18.16 | 21,300 | +0.66(+3.77%) |
May 12, 2004 | 18.50 | 18.50 | 16.71 | 17.50 | 32,200 | -0.65(-3.58%) |
May 11, 2004 | 18.51 | 18.85 | 18.02 | 18.15 | 24,600 | -0.35(-1.89%) |
May 10, 2004 | 18.47 | 18.50 | 18.00 | 18.50 | 8,700 | +0.03(+0.16%) |
May 07, 2004 | 18.79 | 18.80 | 18.47 | 18.47 | 4,100 | -0.52(-2.74%) |
May 06, 2004 | 18.69 | 18.99 | 18.28 | 18.99 | 15,100 | -0.01(-0.05%) |
May 05, 2004 | 19.00 | 19.10 | 18.85 | 19.00 | 14,300 | -0.20(-1.04%) |
May 04, 2004 | 18.53 | 19.20 | 18.53 | 19.20 | 10,700 | +0.00(+0.00%) |
May 03, 2004 | 19.00 | 19.30 | 19.00 | 19.20 | 14,700 | -0.10(-0.52%) |
Apr 30, 2004 | 19.75 | 19.81 | 19.14 | 19.30 | 40,400 | -0.42(-2.13%) |
Apr 29, 2004 | 19.78 | 19.90 | 19.60 | 19.72 | 22,700 | +0.02(+0.10%) |
Apr 28, 2004 | 19.73 | 19.95 | 19.70 | 19.70 | 18,800 | -0.04(-0.20%) |
Apr 27, 2004 | 19.50 | 19.75 | 19.50 | 19.74 | 22,900 | +0.18(+0.92%) |
Apr 26, 2004 | 19.23 | 20.00 | 19.23 | 19.56 | 43,400 | +0.07(+0.36%) |
Apr 23, 2004 | 19.31 | 19.56 | 18.95 | 19.49 | 37,600 | +1.00(+5.41%) |
Apr 22, 2004 | 19.00 | 19.35 | 18.22 | 18.49 | 21,600 | -0.48(-2.53%) |
Apr 21, 2004 | 18.99 | 19.00 | 18.24 | 18.97 | 11,900 | +0.23(+1.23%) |
Apr 20, 2004 | 18.74 | 18.87 | 18.55 | 18.74 | 5,200 | +0.06(+0.32%) |
Apr 19, 2004 | 18.71 | 18.88 | 18.19 | 18.68 | 46,200 | -0.07(-0.37%) |
Apr 16, 2004 | 18.90 | 18.91 | 18.54 | 18.75 | 34,800 | +0.22(+1.19%) |
Apr 15, 2004 | 18.77 | 19.29 | 18.50 | 18.53 | 19,900 | -0.02(-0.11%) |
Apr 14, 2004 | 18.70 | 18.76 | 18.00 | 18.55 | 18,600 | -0.42(-2.21%) |
Apr 13, 2004 | 18.46 | 19.00 | 18.46 | 18.97 | 19,100 | +0.05(+0.26%) |
Apr 12, 2004 | 18.83 | 18.92 | 18.70 | 18.92 | 19,900 | -0.10(-0.53%) |
Apr 08, 2004 | 18.75 | 19.27 | 18.60 | 19.02 | 49,000 | +0.27(+1.44%) |
Apr 07, 2004 | 17.75 | 18.89 | 17.70 | 18.75 | 123,400 | +0.86(+4.81%) |
Apr 06, 2004 | 17.60 | 17.96 | 17.60 | 17.89 | 64,400 | +0.24(+1.36%) |
Apr 05, 2004 | 18.25 | 18.25 | 17.36 | 17.65 | 61,600 | -0.34(-1.89%) |
Apr 02, 2004 | 17.60 | 18.30 | 17.50 | 17.99 | 94,700 | +0.33(+1.87%) |
Apr 01, 2004 | 17.70 | 18.00 | 17.15 | 17.66 | 61,300 | -0.16(-0.90%) |
Mar 31, 2004 | 17.70 | 18.20 | 17.25 | 17.82 | 211,300 | +0.02(+0.11%) |
Mar 30, 2004 | 16.28 | 18.76 | 16.25 | 17.80 | 1,045,400 | +1.95(+12.30%) |
Mar 29, 2004 | 15.48 | 15.85 | 15.02 | 15.85 | 2,400 | +0.22(+1.41%) |
Mar 26, 2004 | 16.53 | 16.53 | 15.53 | 15.63 | 15,800 | -0.95(-5.73%) |
Mar 25, 2004 | 15.80 | 16.58 | 15.46 | 16.58 | 22,700 | +0.80(+5.07%) |
Mar 24, 2004 | 16.01 | 16.10 | 15.71 | 15.78 | 50,500 | -0.29(-1.80%) |
Mar 23, 2004 | 15.71 | 16.18 | 14.98 | 16.07 | 43,500 | +0.42(+2.68%) |
Mar 22, 2004 | 15.95 | 15.95 | 15.65 | 15.65 | 14,000 | +0.44(+2.89%) |
Mar 19, 2004 | 15.51 | 15.69 | 15.09 | 15.21 | 53,000 | -0.49(-3.12%) |
Mar 18, 2004 | 15.89 | 15.95 | 15.42 | 15.70 | 12,800 | -0.20(-1.26%) |
Mar 17, 2004 | 15.99 | 16.50 | 15.89 | 15.90 | 14,700 | +0.10(+0.63%) |
Mar 16, 2004 | 16.20 | 16.20 | 15.43 | 15.80 | 20,700 | -0.59(-3.60%) |
Mar 15, 2004 | 16.44 | 16.50 | 16.03 | 16.39 | 5,900 | +0.43(+2.69%) |
Mar 12, 2004 | 15.86 | 16.31 | 15.85 | 15.96 | 4,100 | +0.10(+0.63%) |
Mar 11, 2004 | 15.86 | 15.88 | 15.86 | 15.86 | 134,000 | -0.14(-0.88%) |
Mar 10, 2004 | 16.39 | 16.40 | 16.00 | 16.00 | 1,100 | -0.34(-2.08%) |
Mar 09, 2004 | 15.86 | 16.34 | 15.86 | 16.34 | 26,800 | +0.17(+1.05%) |
Mar 08, 2004 | 16.42 | 16.50 | 16.17 | 16.17 | 13,000 | +0.06(+0.37%) |
Mar 05, 2004 | 16.19 | 16.50 | 16.11 | 16.11 | 19,300 | +0.26(+1.64%) |
Mar 04, 2004 | 16.25 | 16.25 | 15.80 | 15.85 | 12,700 | -0.50(-3.05%) |
Mar 03, 2004 | 16.05 | 16.41 | 16.05 | 16.35 | 3,400 | -0.13(-0.80%) |
Mar 02, 2004 | 16.25 | 16.50 | 16.25 | 16.48 | 8,100 | +0.33(+2.04%) |
Mar 01, 2004 | 16.08 | 16.20 | 16.05 | 16.15 | 73,500 | -0.07(-0.43%) |
Feb 27, 2004 | 16.37 | 16.37 | 16.22 | 16.22 | 8,400 | -0.12(-0.73%) |
Feb 26, 2004 | 16.29 | 16.60 | 16.04 | 16.34 | 37,000 | +0.34(+2.12%) |
Feb 25, 2004 | 16.14 | 16.14 | 16.00 | 16.00 | 9,500 | +0.00(+0.00%) |
Feb 24, 2004 | 16.00 | 16.14 | 15.93 | 16.00 | 13,600 | -0.04(-0.25%) |
Feb 23, 2004 | 16.00 | 16.18 | 16.00 | 16.04 | 28,400 | +0.03(+0.18%) |
Feb 20, 2004 | 16.07 | 16.07 | 16.00 | 16.01 | 35,500 | -0.05(-0.32%) |
Feb 19, 2004 | 16.00 | 16.34 | 15.90 | 16.06 | 64,600 | +0.11(+0.70%) |
Feb 18, 2004 | 15.90 | 16.00 | 15.58 | 15.95 | 54,200 | -0.05(-0.31%) |
Feb 17, 2004 | 16.44 | 16.44 | 15.52 | 16.00 | 112,500 | -0.44(-2.68%) |
Feb 13, 2004 | 16.41 | 16.50 | 16.40 | 16.44 | 44,800 | +0.03(+0.18%) |
Feb 12, 2004 | 16.47 | 16.49 | 16.41 | 16.41 | 10,800 | -0.09(-0.55%) |
Feb 11, 2004 | 16.60 | 16.70 | 16.25 | 16.50 | 53,500 | -0.23(-1.37%) |
Feb 10, 2004 | 17.11 | 17.11 | 16.50 | 16.73 | 113,300 | -0.15(-0.89%) |
Feb 09, 2004 | 17.01 | 17.09 | 16.59 | 16.88 | 4,300 | -0.21(-1.23%) |
Feb 06, 2004 | 16.90 | 17.69 | 16.90 | 17.09 | 26,300 | -0.24(-1.38%) |
Feb 05, 2004 | 16.55 | 17.33 | 16.26 | 17.33 | 21,600 | +0.57(+3.40%) |
Feb 04, 2004 | 17.03 | 17.05 | 16.76 | 16.76 | 9,800 | -0.34(-1.99%) |
Feb 03, 2004 | 17.20 | 17.20 | 16.91 | 17.10 | 10,900 | +0.10(+0.59%) |
Feb 02, 2004 | 17.00 | 17.05 | 16.90 | 17.00 | 7,600 | +0.02(+0.12%) |
Jan 30, 2004 | 17.11 | 17.16 | 16.94 | 16.98 | 89,400 | +0.03(+0.18%) |
Jan 29, 2004 | 16.91 | 17.10 | 16.91 | 16.95 | 5,800 | +0.14(+0.83%) |
Jan 28, 2004 | 17.30 | 17.30 | 16.81 | 16.81 | 10,000 | -0.29(-1.70%) |
Jan 27, 2004 | 16.53 | 17.50 | 16.53 | 17.10 | 54,800 | +0.35(+2.09%) |
Jan 26, 2004 | 16.89 | 17.10 | 16.61 | 16.75 | 12,200 | -0.25(-1.47%) |
Jan 23, 2004 | 17.10 | 17.30 | 16.94 | 17.00 | 26,500 | -0.13(-0.76%) |
Jan 22, 2004 | 17.14 | 17.15 | 16.95 | 17.13 | 74,200 | +0.03(+0.18%) |
Jan 21, 2004 | 17.17 | 17.34 | 16.96 | 17.10 | 24,900 | +0.03(+0.18%) |
Jan 20, 2004 | 17.02 | 17.13 | 16.95 | 17.07 | 24,300 | +0.03(+0.18%) |
Jan 16, 2004 | 16.90 | 17.05 | 16.90 | 17.04 | 24,500 | +0.06(+0.35%) |
Jan 15, 2004 | 17.07 | 17.07 | 16.60 | 16.98 | 9,600 | -0.12(-0.70%) |
Jan 14, 2004 | 17.20 | 17.20 | 17.00 | 17.10 | 92,570 | -0.10(-0.58%) |
Jan 13, 2004 | 16.70 | 17.20 | 16.70 | 17.20 | 4,400 | +0.10(+0.59%) |
Jan 12, 2004 | 17.05 | 17.10 | 16.56 | 17.10 | 128,575 | +0.02(+0.11%) |
Jan 09, 2004 | 17.18 | 17.19 | 17.00 | 17.08 | 46,110 | -0.05(-0.29%) |
Jan 08, 2004 | 17.25 | 17.31 | 16.85 | 17.13 | 65,405 | +0.13(+0.76%) |
Jan 07, 2004 | 16.11 | 17.27 | 16.11 | 17.00 | 297,417 | +0.50(+3.03%) |
Jan 06, 2004 | 16.01 | 16.50 | 15.93 | 16.50 | 125,800 | +0.00(+0.00%) |
Jan 05, 2004 | 16.00 | 16.79 | 15.77 | 16.50 | 30,800 | +0.40(+2.48%) |
Jan 02, 2004 | 16.35 | 16.89 | 16.10 | 16.10 | 16,600 | -0.23(-1.41%) |
Dec 31, 2003 | 16.43 | 16.43 | 16.18 | 16.33 | 27,100 | +0.23(+1.43%) |
Dec 30, 2003 | 16.25 | 16.25 | 16.05 | 16.10 | 4,909 | -0.15(-0.92%) |
Dec 29, 2003 | 16.55 | 16.55 | 16.07 | 16.25 | 8,500 | -0.23(-1.40%) |
Dec 26, 2003 | 16.48 | 16.48 | 16.48 | 16.48 | 0 | +0.00(+0.00%) |
Dec 24, 2003 | 16.66 | 16.66 | 16.48 | 16.48 | 1,235 | +0.13(+0.80%) |
Dec 23, 2003 | 16.72 | 16.72 | 15.55 | 16.35 | 45,202 | -0.36(-2.15%) |
Dec 22, 2003 | 16.36 | 16.86 | 15.72 | 16.71 | 14,800 | +0.59(+3.66%) |
Dec 19, 2003 | 16.75 | 16.98 | 16.12 | 16.12 | 3,674 | -0.18(-1.10%) |
Dec 18, 2003 | 16.20 | 16.88 | 15.89 | 16.30 | 10,800 | +0.42(+2.64%) |
Dec 17, 2003 | 16.39 | 16.39 | 15.88 | 15.88 | 7,820 | -0.12(-0.75%) |
Dec 16, 2003 | 15.40 | 16.00 | 15.40 | 16.00 | 14,853 | +0.40(+2.56%) |
Dec 15, 2003 | 15.71 | 16.20 | 15.43 | 15.60 | 7,320 | -0.60(-3.70%) |
Dec 12, 2003 | 16.80 | 16.80 | 15.69 | 16.20 | 20,488 | -0.80(-4.71%) |
Dec 11, 2003 | 17.12 | 17.12 | 17.00 | 17.00 | 2,800 | +0.10(+0.59%) |
Dec 10, 2003 | 17.93 | 17.95 | 16.85 | 16.90 | 7,399 | -0.35(-2.03%) |
Dec 09, 2003 | 17.15 | 17.25 | 17.15 | 17.25 | 5,065 | +0.10(+0.58%) |
Dec 08, 2003 | 17.67 | 17.67 | 17.15 | 17.15 | 3,500 | -0.43(-2.45%) |
Dec 05, 2003 | 17.49 | 17.49 | 17.25 | 17.58 | 6,875 | +0.09(+0.51%) |
Dec 04, 2003 | 17.44 | 17.50 | 17.43 | 17.49 | 24,342 | -0.01(-0.06%) |
Dec 03, 2003 | 17.60 | 17.79 | 17.50 | 17.50 | 54,992 | -0.10(-0.57%) |
Dec 02, 2003 | 17.02 | 17.99 | 16.94 | 17.60 | 80,640 | +0.60(+3.53%) |
Dec 01, 2003 | 16.52 | 17.00 | 16.27 | 17.00 | 22,500 | +0.00(+0.00%) |
Nov 28, 2003 | 16.20 | 17.00 | 16.20 | 17.00 | 39,966 | +0.60(+3.66%) |
Nov 26, 2003 | 16.40 | 16.40 | 16.01 | 16.40 | 3,476 | -0.00(-0.01%) |
Nov 25, 2003 | 15.75 | 16.40 | 15.75 | 16.40 | 71,095 | +1.05(+6.84%) |
Nov 24, 2003 | 15.97 | 16.20 | 15.35 | 15.35 | 15,870 | -0.85(-5.25%) |
Nov 21, 2003 | 16.20 | 16.20 | 16.20 | 16.20 | 1,300 | -0.10(-0.61%) |
Nov 20, 2003 | 16.30 | 16.30 | 16.30 | 16.30 | 100 | -0.00(-0.01%) |
Nov 19, 2003 | 16.30 | 16.30 | 16.00 | 16.30 | 6,945 | +0.20(+1.24%) |
Nov 18, 2003 | 16.00 | 16.90 | 15.84 | 16.10 | 64,017 | +0.10(+0.63%) |
Nov 17, 2003 | 15.30 | 16.00 | 15.30 | 16.00 | 1,500 | +0.20(+1.27%) |
Nov 14, 2003 | 15.50 | 16.00 | 15.00 | 15.80 | 26,308 | +0.41(+2.66%) |
Nov 13, 2003 | 15.00 | 15.39 | 15.00 | 15.39 | 69,152 | +0.24(+1.58%) |
Nov 12, 2003 | 15.62 | 15.90 | 14.95 | 15.15 | 127,650 | +0.10(+0.66%) |
Nov 11, 2003 | 15.90 | 15.90 | 15.05 | 15.05 | 6,500 | -0.85(-5.35%) |
Nov 10, 2003 | 15.85 | 15.96 | 15.80 | 15.90 | 3,200 | -0.05(-0.31%) |
Nov 07, 2003 | 16.00 | 16.49 | 15.85 | 15.95 | 16,975 | +0.11(+0.69%) |
Nov 06, 2003 | 16.00 | 16.10 | 15.25 | 15.84 | 5,526 | -0.36(-2.22%) |
Nov 05, 2003 | 16.25 | 16.50 | 16.20 | 16.20 | 75,916 | -0.20(-1.22%) |
Nov 04, 2003 | 16.40 | 16.40 | 16.00 | 16.40 | 44,855 | +0.40(+2.50%) |
Nov 03, 2003 | 16.50 | 16.50 | 15.95 | 16.00 | 20,300 | +0.00(+0.00%) |
Oct 31, 2003 | 16.50 | 16.50 | 15.95 | 16.00 | 38,900 | +0.00(+0.00%) |
Oct 30, 2003 | 16.15 | 16.40 | 16.00 | 16.00 | 8,900 | -0.15(-0.93%) |
Oct 29, 2003 | 15.05 | 16.20 | 14.97 | 16.15 | 72,550 | +1.18(+7.88%) |
Oct 28, 2003 | 14.95 | 14.97 | 14.95 | 14.97 | 500 | -0.08(-0.52%) |
Oct 27, 2003 | 15.30 | 15.30 | 14.90 | 15.05 | 34,900 | -0.15(-0.99%) |
Oct 24, 2003 | 15.20 | 15.20 | 15.20 | 15.20 | 100 | +0.35(+2.36%) |
Oct 23, 2003 | 15.10 | 15.25 | 14.85 | 14.85 | 3,100 | -0.40(-2.62%) |
Oct 22, 2003 | 14.76 | 15.39 | 14.75 | 15.25 | 79,800 | +0.45(+3.04%) |
Oct 21, 2003 | 15.08 | 15.08 | 14.80 | 14.80 | 5,200 | -0.33(-2.18%) |
Oct 20, 2003 | 15.13 | 15.13 | 15.05 | 15.13 | 1,400 | +0.13(+0.87%) |
Oct 17, 2003 | 15.07 | 15.50 | 15.00 | 15.00 | 2,700 | +0.00(+0.00%) |
Oct 16, 2003 | 15.26 | 15.00 | 15.00 | 15.00 | 3,600 | -0.26(-1.70%) |
Oct 15, 2003 | 15.55 | 15.60 | 15.26 | 15.26 | 32,176 | +0.00(+0.00%) |
Oct 14, 2003 | 15.36 | 15.50 | 15.14 | 15.26 | 7,200 | +0.09(+0.59%) |
Oct 13, 2003 | 15.40 | 15.40 | 15.13 | 15.17 | 10,000 | +0.16(+1.07%) |
Oct 10, 2003 | 15.40 | 15.40 | 15.00 | 15.01 | 2,200 | -0.11(-0.73%) |
Oct 09, 2003 | 14.99 | 15.40 | 14.50 | 15.12 | 141,800 | +0.87(+6.11%) |
Oct 08, 2003 | 15.44 | 15.44 | 14.25 | 14.25 | 28,500 | -0.47(-3.19%) |
Oct 07, 2003 | 15.60 | 15.60 | 14.72 | 14.72 | 15,268 | -0.53(-3.48%) |
Oct 06, 2003 | 15.43 | 15.75 | 15.25 | 15.25 | 25,200 | +0.05(+0.33%) |
Oct 03, 2003 | 15.75 | 15.90 | 15.20 | 15.20 | 34,600 | -0.10(-0.65%) |
Oct 02, 2003 | 15.75 | 15.75 | 15.30 | 15.30 | 8,200 | +0.00(+0.00%) |
Oct 01, 2003 | 15.70 | 15.90 | 15.30 | 15.30 | 59,900 | -0.50(-3.16%) |
Sep 30, 2003 | 15.80 | 16.00 | 15.44 | 15.80 | 10,700 | +0.00(+0.00%) |
Sep 29, 2003 | 16.00 | 16.05 | 15.49 | 15.80 | 85,000 | -0.14(-0.88%) |
Sep 26, 2003 | 15.75 | 16.10 | 15.75 | 15.94 | 59,400 | +0.19(+1.21%) |
Sep 25, 2003 | 15.47 | 15.75 | 15.47 | 15.75 | 2,800 | +0.75(+5.00%) |
Sep 24, 2003 | 15.90 | 16.05 | 14.95 | 15.00 | 27,100 | -0.90(-5.66%) |
Sep 23, 2003 | 15.09 | 16.30 | 15.00 | 15.90 | 15,160 | +0.84(+5.58%) |
Sep 22, 2003 | 14.89 | 15.12 | 14.52 | 15.06 | 38,200 | +0.18(+1.20%) |
Sep 19, 2003 | 14.65 | 14.89 | 13.75 | 14.88 | 19,400 | +0.09(+0.61%) |
Sep 18, 2003 | 14.94 | 15.00 | 14.49 | 14.79 | 45,000 | -0.15(-1.00%) |
Sep 17, 2003 | 13.90 | 15.25 | 13.90 | 14.94 | 60,600 | +0.88(+6.26%) |
Sep 16, 2003 | 13.60 | 14.06 | 13.50 | 14.06 | 90,100 | +0.43(+3.15%) |
Sep 15, 2003 | 13.35 | 13.64 | 13.30 | 13.63 | 32,900 | +0.23(+1.72%) |
Sep 12, 2003 | 13.63 | 13.69 | 13.40 | 13.40 | 23,900 | -0.15(-1.11%) |
Sep 11, 2003 | 13.40 | 13.61 | 13.40 | 13.55 | 78,600 | +0.07(+0.52%) |
Sep 10, 2003 | 13.45 | 13.49 | 13.40 | 13.48 | 25,600 | +0.04(+0.30%) |
Sep 09, 2003 | 13.40 | 13.49 | 13.40 | 13.44 | 32,500 | -0.01(-0.07%) |
Sep 08, 2003 | 13.35 | 13.55 | 13.35 | 13.45 | 62,300 | +0.07(+0.52%) |
Sep 05, 2003 | 13.30 | 13.38 | 13.20 | 13.38 | 72,700 | +0.13(+0.98%) |
Sep 04, 2003 | 13.05 | 13.30 | 13.00 | 13.25 | 32,400 | +0.20(+1.53%) |
Sep 03, 2003 | 12.95 | 13.39 | 12.85 | 13.05 | 183,300 | +0.05(+0.38%) |
Sep 02, 2003 | 13.60 | 13.60 | 12.80 | 13.00 | 219,300 | -0.60(-4.41%) |
Aug 29, 2003 | 13.25 | 13.70 | 13.25 | 13.60 | 37,300 | +0.21(+1.57%) |
Aug 28, 2003 | 13.40 | 13.50 | 13.25 | 13.39 | 57,100 | -0.01(-0.07%) |
Aug 27, 2003 | 13.50 | 13.59 | 13.24 | 13.40 | 100,200 | -0.10(-0.74%) |
Aug 26, 2003 | 13.57 | 13.64 | 13.40 | 13.50 | 65,400 | -0.13(-0.95%) |
Aug 25, 2003 | 13.85 | 13.97 | 13.35 | 13.63 | 51,900 | -0.22(-1.59%) |
Aug 22, 2003 | 13.25 | 13.85 | 13.25 | 13.85 | 227,700 | +0.56(+4.21%) |
Aug 21, 2003 | 13.97 | 13.97 | 13.25 | 13.29 | 278,100 | -0.51(-3.70%) |
Aug 20, 2003 | 13.66 | 14.64 | 13.60 | 13.80 | 359,500 | -0.20(-1.43%) |