Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 16.98 | 17.10 | 16.01 | 16.28 | 489,500 | -0.62(-3.67%) |
Apr 29, 2004 | 17.40 | 17.40 | 16.39 | 16.90 | 450,700 | -0.99(-5.53%) |
Apr 28, 2004 | 17.43 | 17.90 | 17.33 | 17.89 | 151,900 | +0.21(+1.19%) |
Apr 27, 2004 | 17.95 | 18.15 | 17.65 | 17.68 | 210,100 | -0.35(-1.94%) |
Apr 26, 2004 | 18.08 | 18.35 | 17.94 | 18.03 | 64,600 | -0.12(-0.66%) |
Apr 23, 2004 | 18.36 | 18.45 | 17.56 | 18.15 | 209,700 | -0.17(-0.93%) |
Apr 22, 2004 | 17.67 | 18.33 | 17.67 | 18.32 | 337,800 | +0.69(+3.91%) |
Apr 21, 2004 | 17.35 | 17.75 | 17.30 | 17.63 | 130,800 | +0.27(+1.56%) |
Apr 20, 2004 | 17.60 | 17.75 | 17.27 | 17.36 | 112,100 | -0.17(-0.97%) |
Apr 19, 2004 | 17.39 | 17.62 | 17.07 | 17.53 | 90,100 | +0.15(+0.86%) |
Apr 16, 2004 | 17.08 | 17.70 | 17.08 | 17.38 | 90,000 | +0.37(+2.18%) |
Apr 15, 2004 | 17.70 | 17.72 | 16.91 | 17.01 | 133,100 | -0.57(-3.24%) |
Apr 14, 2004 | 17.87 | 17.92 | 17.24 | 17.58 | 177,300 | -0.29(-1.62%) |
Apr 13, 2004 | 18.03 | 18.07 | 17.77 | 17.87 | 139,900 | -0.19(-1.05%) |
Apr 12, 2004 | 18.12 | 18.20 | 17.98 | 18.06 | 102,400 | -0.06(-0.33%) |
Apr 08, 2004 | 18.40 | 18.40 | 17.99 | 18.12 | 166,300 | -0.13(-0.71%) |
Apr 07, 2004 | 18.35 | 18.39 | 18.00 | 18.25 | 88,600 | -0.22(-1.19%) |
Apr 06, 2004 | 18.20 | 18.58 | 18.13 | 18.47 | 202,500 | +0.13(+0.71%) |
Apr 05, 2004 | 18.33 | 18.34 | 18.05 | 18.34 | 104,700 | -0.07(-0.38%) |
Apr 02, 2004 | 18.35 | 18.50 | 18.27 | 18.41 | 149,200 | +0.31(+1.71%) |
Apr 01, 2004 | 18.23 | 18.47 | 18.10 | 18.10 | 92,900 | -0.25(-1.36%) |
Mar 31, 2004 | 17.52 | 18.85 | 17.39 | 18.35 | 692,100 | +0.83(+4.74%) |
Mar 30, 2004 | 17.40 | 17.69 | 17.40 | 17.52 | 568,700 | +0.07(+0.40%) |
Mar 29, 2004 | 17.32 | 17.66 | 17.29 | 17.45 | 139,900 | +0.01(+0.06%) |
Mar 26, 2004 | 17.42 | 17.65 | 17.24 | 17.44 | 75,500 | +0.03(+0.17%) |
Mar 25, 2004 | 17.15 | 17.49 | 17.00 | 17.41 | 159,600 | +0.20(+1.16%) |
Mar 24, 2004 | 17.50 | 17.51 | 17.20 | 17.21 | 247,400 | -0.36(-2.05%) |
Mar 23, 2004 | 17.18 | 17.91 | 17.13 | 17.57 | 223,200 | +0.39(+2.27%) |
Mar 22, 2004 | 17.52 | 17.52 | 17.07 | 17.18 | 110,600 | -0.33(-1.88%) |
Mar 19, 2004 | 17.52 | 17.56 | 17.50 | 17.51 | 70,000 | -0.01(-0.06%) |
Mar 18, 2004 | 17.89 | 17.95 | 17.35 | 17.52 | 261,700 | -0.41(-2.29%) |
Mar 17, 2004 | 17.55 | 18.24 | 17.55 | 17.93 | 70,200 | +0.43(+2.46%) |
Mar 16, 2004 | 17.51 | 17.60 | 17.41 | 17.50 | 162,500 | +0.00(+0.00%) |
Mar 15, 2004 | 17.95 | 17.95 | 17.33 | 17.50 | 383,200 | -0.52(-2.89%) |
Mar 12, 2004 | 17.75 | 18.16 | 17.47 | 18.02 | 303,300 | +0.27(+1.52%) |
Mar 11, 2004 | 17.60 | 18.14 | 17.55 | 17.75 | 171,800 | +0.20(+1.14%) |
Mar 10, 2004 | 17.78 | 18.25 | 17.55 | 17.55 | 125,900 | -0.13(-0.74%) |
Mar 09, 2004 | 17.87 | 18.05 | 17.36 | 17.68 | 139,800 | -0.18(-1.01%) |
Mar 08, 2004 | 18.29 | 18.34 | 17.66 | 17.86 | 156,100 | -0.44(-2.40%) |
Mar 05, 2004 | 18.31 | 18.75 | 18.04 | 18.30 | 64,800 | -0.01(-0.05%) |
Mar 04, 2004 | 18.30 | 18.57 | 18.05 | 18.31 | 45,400 | +0.07(+0.38%) |
Mar 03, 2004 | 18.25 | 18.27 | 18.00 | 18.24 | 119,800 | -0.06(-0.33%) |
Mar 02, 2004 | 18.40 | 18.41 | 17.85 | 18.30 | 84,100 | -0.08(-0.44%) |
Mar 01, 2004 | 18.32 | 18.52 | 18.02 | 18.38 | 94,800 | +0.16(+0.88%) |
Feb 27, 2004 | 18.75 | 18.97 | 18.16 | 18.22 | 132,200 | -0.53(-2.83%) |
Feb 26, 2004 | 17.55 | 19.10 | 17.15 | 18.75 | 442,700 | +0.70(+3.88%) |
Feb 25, 2004 | 18.12 | 18.20 | 17.53 | 18.05 | 90,200 | -0.15(-0.82%) |
Feb 24, 2004 | 18.11 | 18.38 | 17.95 | 18.20 | 150,500 | +0.09(+0.50%) |
Feb 23, 2004 | 18.65 | 18.65 | 17.92 | 18.11 | 133,100 | -0.39(-2.11%) |
Feb 20, 2004 | 18.10 | 18.92 | 17.78 | 18.50 | 200,600 | +0.50(+2.78%) |
Feb 19, 2004 | 18.19 | 18.38 | 17.77 | 18.00 | 356,900 | -0.55(-2.96%) |
Feb 18, 2004 | 18.89 | 18.98 | 18.47 | 18.55 | 82,700 | -0.19(-1.01%) |
Feb 17, 2004 | 19.02 | 19.18 | 18.73 | 18.74 | 65,400 | -0.04(-0.21%) |
Feb 13, 2004 | 19.24 | 19.33 | 18.43 | 18.78 | 170,800 | -0.38(-1.98%) |
Feb 12, 2004 | 19.37 | 19.53 | 18.96 | 19.16 | 81,400 | -0.29(-1.49%) |
Feb 11, 2004 | 19.66 | 19.66 | 19.37 | 19.45 | 52,500 | -0.21(-1.07%) |
Feb 10, 2004 | 19.30 | 19.71 | 19.24 | 19.66 | 110,800 | +0.45(+2.34%) |
Feb 09, 2004 | 19.35 | 19.40 | 19.20 | 19.21 | 56,300 | -0.07(-0.36%) |
Feb 06, 2004 | 18.95 | 19.38 | 18.81 | 19.28 | 52,900 | +0.48(+2.55%) |
Feb 05, 2004 | 18.71 | 18.85 | 18.53 | 18.80 | 171,600 | +0.10(+0.53%) |
Feb 04, 2004 | 19.72 | 19.73 | 18.70 | 18.70 | 171,900 | -1.14(-5.75%) |
Feb 03, 2004 | 19.00 | 19.89 | 18.73 | 19.84 | 523,700 | +0.81(+4.26%) |
Feb 02, 2004 | 19.08 | 19.16 | 18.90 | 19.03 | 131,100 | -0.17(-0.89%) |
Jan 30, 2004 | 19.10 | 19.30 | 18.91 | 19.20 | 242,400 | +0.05(+0.26%) |
Jan 29, 2004 | 19.12 | 19.55 | 18.88 | 19.15 | 222,200 | +0.10(+0.52%) |
Jan 28, 2004 | 19.88 | 19.93 | 19.05 | 19.05 | 78,200 | -0.95(-4.75%) |
Jan 27, 2004 | 19.92 | 20.10 | 19.84 | 20.00 | 523,100 | +0.18(+0.91%) |
Jan 26, 2004 | 19.92 | 20.00 | 19.80 | 19.82 | 57,300 | -0.18(-0.90%) |
Jan 23, 2004 | 19.53 | 20.00 | 19.50 | 20.00 | 144,900 | +0.32(+1.63%) |
Jan 22, 2004 | 20.10 | 20.15 | 19.54 | 19.68 | 216,700 | -0.17(-0.86%) |
Jan 21, 2004 | 20.28 | 20.28 | 19.76 | 19.85 | 217,400 | -0.58(-2.84%) |
Jan 20, 2004 | 20.75 | 20.90 | 20.28 | 20.43 | 202,800 | -0.19(-0.92%) |
Jan 16, 2004 | 21.36 | 21.36 | 20.61 | 20.62 | 324,400 | -0.74(-3.46%) |
Jan 15, 2004 | 20.01 | 21.56 | 19.70 | 21.36 | 516,100 | +1.35(+6.75%) |
Jan 14, 2004 | 19.02 | 20.09 | 18.92 | 20.01 | 490,400 | +0.99(+5.21%) |
Jan 13, 2004 | 18.60 | 19.05 | 18.60 | 19.02 | 365,800 | +0.52(+2.81%) |
Jan 12, 2004 | 18.18 | 18.54 | 18.17 | 18.50 | 122,900 | +0.32(+1.76%) |
Jan 09, 2004 | 18.34 | 18.36 | 18.11 | 18.18 | 233,600 | -0.15(-0.82%) |
Jan 08, 2004 | 17.90 | 18.70 | 17.90 | 18.33 | 316,100 | +0.46(+2.57%) |
Jan 07, 2004 | 17.85 | 17.90 | 17.80 | 17.87 | 59,500 | +0.12(+0.68%) |
Jan 06, 2004 | 17.96 | 17.96 | 17.71 | 17.75 | 204,200 | -0.20(-1.11%) |
Jan 05, 2004 | 17.62 | 18.05 | 17.62 | 17.95 | 209,700 | +0.45(+2.57%) |
Jan 02, 2004 | 17.17 | 17.67 | 17.17 | 17.50 | 114,100 | +0.34(+1.98%) |
Dec 31, 2003 | 17.25 | 17.32 | 17.14 | 17.16 | 129,400 | -0.08(-0.46%) |
Dec 30, 2003 | 17.30 | 17.35 | 17.20 | 17.24 | 53,000 | -0.06(-0.35%) |
Dec 29, 2003 | 16.94 | 17.30 | 16.98 | 17.30 | 201,200 | +0.36(+2.13%) |
Dec 26, 2003 | 17.00 | 17.00 | 16.94 | 16.94 | 63,800 | -0.06(-0.35%) |
Dec 24, 2003 | 16.85 | 17.00 | 16.85 | 17.00 | 81,800 | +0.15(+0.89%) |
Dec 23, 2003 | 16.80 | 16.88 | 16.77 | 16.85 | 60,100 | +0.09(+0.54%) |
Dec 22, 2003 | 16.82 | 16.82 | 16.71 | 16.76 | 80,000 | -0.04(-0.24%) |
Dec 19, 2003 | 16.75 | 16.80 | 16.40 | 16.80 | 294,400 | +0.06(+0.36%) |
Dec 18, 2003 | 16.65 | 16.74 | 16.57 | 16.74 | 124,000 | +0.01(+0.06%) |
Dec 17, 2003 | 16.74 | 16.74 | 16.46 | 16.73 | 63,100 | -0.06(-0.36%) |
Dec 16, 2003 | 16.71 | 16.79 | 16.44 | 16.79 | 45,100 | -0.06(-0.36%) |
Dec 15, 2003 | 16.92 | 16.99 | 16.73 | 16.85 | 295,100 | +0.15(+0.90%) |
Dec 12, 2003 | 16.69 | 16.70 | 16.28 | 16.70 | 109,000 | -0.05(-0.30%) |
Dec 11, 2003 | 16.23 | 16.75 | 16.23 | 16.75 | 137,000 | +0.67(+4.17%) |
Dec 10, 2003 | 16.18 | 16.26 | 16.05 | 16.08 | 88,500 | +0.02(+0.12%) |
Dec 09, 2003 | 16.56 | 16.60 | 16.01 | 16.06 | 60,400 | -0.38(-2.31%) |
Dec 08, 2003 | 16.20 | 16.35 | 16.04 | 16.44 | 103,400 | +0.39(+2.43%) |
Dec 05, 2003 | 16.22 | 16.24 | 15.98 | 16.05 | 85,300 | -0.26(-1.59%) |
Dec 04, 2003 | 16.52 | 16.70 | 16.14 | 16.31 | 178,500 | -0.24(-1.45%) |
Dec 03, 2003 | 16.97 | 17.04 | 16.37 | 16.55 | 332,200 | -0.40(-2.36%) |
Dec 02, 2003 | 17.00 | 17.02 | 16.72 | 16.95 | 175,200 | -0.07(-0.41%) |
Dec 01, 2003 | 17.00 | 17.35 | 16.74 | 17.02 | 419,900 | +0.04(+0.24%) |
Nov 28, 2003 | 16.73 | 16.99 | 16.73 | 16.98 | 151,800 | +0.25(+1.49%) |
Nov 26, 2003 | 16.70 | 16.80 | 16.46 | 16.73 | 124,900 | +0.12(+0.72%) |
Nov 25, 2003 | 16.97 | 16.98 | 16.47 | 16.61 | 356,600 | -0.39(-2.29%) |
Nov 24, 2003 | 16.10 | 17.00 | 16.10 | 17.00 | 412,500 | +1.02(+6.38%) |
Nov 21, 2003 | 15.52 | 15.98 | 15.65 | 15.98 | 197,000 | +0.46(+2.96%) |
Nov 20, 2003 | 15.40 | 15.70 | 15.37 | 15.52 | 331,100 | +0.07(+0.45%) |
Nov 19, 2003 | 15.18 | 15.45 | 15.18 | 15.45 | 282,300 | +0.26(+1.71%) |
Nov 18, 2003 | 14.95 | 15.21 | 14.95 | 15.19 | 209,500 | +0.39(+2.64%) |
Nov 17, 2003 | 14.52 | 14.91 | 14.52 | 14.80 | 168,700 | +0.15(+1.02%) |
Nov 14, 2003 | 15.00 | 15.00 | 14.61 | 14.65 | 98,800 | -0.09(-0.61%) |
Nov 13, 2003 | 14.96 | 14.96 | 14.62 | 14.74 | 49,200 | -0.02(-0.14%) |
Nov 12, 2003 | 14.57 | 14.76 | 14.49 | 14.76 | 123,300 | +0.18(+1.23%) |
Nov 11, 2003 | 14.55 | 14.63 | 14.42 | 14.58 | 146,300 | -0.11(-0.75%) |
Nov 10, 2003 | 14.70 | 14.90 | 14.62 | 14.69 | 167,200 | +0.11(+0.75%) |
Nov 07, 2003 | 14.72 | 14.72 | 14.51 | 14.58 | 134,400 | +0.02(+0.14%) |
Nov 06, 2003 | 14.40 | 14.62 | 14.16 | 14.56 | 202,000 | +0.11(+0.76%) |
Nov 05, 2003 | 14.85 | 14.85 | 13.70 | 14.45 | 1,327,900 | -0.40(-2.69%) |
Nov 04, 2003 | 14.95 | 15.13 | 14.83 | 14.85 | 667,000 | -0.35(-2.30%) |
Nov 03, 2003 | 15.29 | 15.60 | 15.01 | 15.20 | 152,700 | +0.08(+0.53%) |
Oct 31, 2003 | 15.51 | 15.54 | 15.12 | 15.12 | 193,800 | -0.48(-3.08%) |
Oct 30, 2003 | 15.90 | 15.92 | 15.52 | 15.60 | 111,600 | -0.45(-2.80%) |
Oct 29, 2003 | 15.95 | 16.07 | 15.60 | 16.05 | 319,100 | +0.58(+3.75%) |
Oct 28, 2003 | 15.17 | 15.56 | 15.20 | 15.47 | 169,700 | +0.30(+1.98%) |
Oct 27, 2003 | 15.20 | 15.22 | 15.06 | 15.17 | 75,700 | +0.02(+0.13%) |
Oct 24, 2003 | 15.16 | 15.20 | 15.00 | 15.15 | 311,800 | -0.13(-0.85%) |
Oct 23, 2003 | 15.05 | 15.34 | 14.99 | 15.28 | 193,800 | +0.23(+1.53%) |
Oct 22, 2003 | 15.32 | 15.32 | 14.96 | 15.05 | 654,700 | -0.22(-1.44%) |
Oct 21, 2003 | 15.51 | 15.59 | 15.25 | 15.27 | 259,600 | -0.36(-2.30%) |
Oct 20, 2003 | 15.80 | 15.89 | 15.62 | 15.63 | 152,300 | -0.18(-1.14%) |
Oct 17, 2003 | 15.81 | 15.93 | 15.75 | 15.81 | 188,400 | -0.09(-0.57%) |
Oct 16, 2003 | 15.79 | 15.97 | 15.75 | 15.90 | 131,200 | +0.07(+0.44%) |
Oct 15, 2003 | 15.83 | 15.97 | 15.70 | 15.83 | 135,700 | +0.04(+0.25%) |
Oct 14, 2003 | 15.83 | 15.88 | 15.71 | 15.79 | 90,400 | -0.06(-0.38%) |
Oct 13, 2003 | 15.92 | 15.93 | 15.84 | 15.85 | 230,000 | -0.03(-0.19%) |
Oct 10, 2003 | 15.84 | 15.84 | 15.84 | 15.88 | 214,300 | +0.05(+0.32%) |
Oct 09, 2003 | 16.08 | 16.08 | 15.60 | 15.83 | 645,600 | -0.61(-3.71%) |
Oct 08, 2003 | 16.51 | 16.52 | 16.40 | 16.44 | 1,834,300 | -0.03(-0.18%) |
Oct 07, 2003 | 16.42 | 16.57 | 16.40 | 16.47 | 545,700 | +0.00(+0.00%) |
Oct 06, 2003 | 16.35 | 16.47 | 16.25 | 16.47 | 173,100 | +0.12(+0.73%) |
Oct 03, 2003 | 16.36 | 16.40 | 16.31 | 16.35 | 276,300 | +0.08(+0.49%) |
Oct 02, 2003 | 16.32 | 16.35 | 16.24 | 16.27 | 598,200 | -0.11(-0.67%) |
Oct 01, 2003 | 16.22 | 16.40 | 16.21 | 16.38 | 229,200 | +0.14(+0.86%) |
Sep 30, 2003 | 16.19 | 16.25 | 16.03 | 16.24 | 103,400 | +0.01(+0.06%) |
Sep 29, 2003 | 16.05 | 16.23 | 16.01 | 16.23 | 133,500 | +0.18(+1.12%) |
Sep 26, 2003 | 16.09 | 16.09 | 16.01 | 16.05 | 461,600 | -0.06(-0.37%) |
Sep 25, 2003 | 16.30 | 16.31 | 16.04 | 16.11 | 376,800 | -0.14(-0.86%) |
Sep 24, 2003 | 16.29 | 16.33 | 16.15 | 16.25 | 239,300 | +0.00(+0.00%) |
Sep 23, 2003 | 16.28 | 16.37 | 16.25 | 16.25 | 239,900 | -0.06(-0.37%) |
Sep 22, 2003 | 16.37 | 16.40 | 16.27 | 16.31 | 169,300 | -0.05(-0.31%) |
Sep 19, 2003 | 16.35 | 16.53 | 16.34 | 16.36 | 221,200 | -0.14(-0.85%) |
Sep 18, 2003 | 16.45 | 16.50 | 16.32 | 16.50 | 181,500 | +0.10(+0.61%) |
Sep 17, 2003 | 16.41 | 16.46 | 16.33 | 16.40 | 335,900 | -0.07(-0.43%) |
Sep 16, 2003 | 16.44 | 16.55 | 16.26 | 16.47 | 159,600 | +0.03(+0.18%) |
Sep 15, 2003 | 16.35 | 16.59 | 16.34 | 16.44 | 66,200 | +0.04(+0.24%) |
Sep 12, 2003 | 16.60 | 16.60 | 16.32 | 16.40 | 96,400 | -0.20(-1.20%) |
Sep 11, 2003 | 16.51 | 16.60 | 16.48 | 16.60 | 118,300 | +0.10(+0.61%) |
Sep 10, 2003 | 16.54 | 16.57 | 16.46 | 16.50 | 151,400 | -0.04(-0.24%) |
Sep 09, 2003 | 16.33 | 16.60 | 16.31 | 16.54 | 367,600 | +0.13(+0.79%) |
Sep 08, 2003 | 16.50 | 16.60 | 16.35 | 16.41 | 118,600 | -0.14(-0.85%) |
Sep 05, 2003 | 16.30 | 16.67 | 16.30 | 16.55 | 210,200 | -0.14(-0.84%) |
Sep 04, 2003 | 16.42 | 16.69 | 16.42 | 16.69 | 168,300 | +0.23(+1.40%) |
Sep 03, 2003 | 16.50 | 16.59 | 16.39 | 16.46 | 334,100 | -0.04(-0.24%) |
Sep 02, 2003 | 16.51 | 16.86 | 16.46 | 16.50 | 897,400 | +0.00(+0.00%) |
Aug 29, 2003 | 15.30 | 17.10 | 15.30 | 16.50 | 2,141,400 | +2.06(+14.27%) |
Aug 28, 2003 | 14.09 | 14.49 | 14.09 | 14.44 | 91,100 | +0.35(+2.48%) |
Aug 27, 2003 | 14.15 | 14.20 | 13.99 | 14.09 | 115,300 | -0.06(-0.42%) |
Aug 26, 2003 | 14.40 | 14.42 | 13.98 | 14.15 | 131,100 | -0.29(-2.01%) |
Aug 25, 2003 | 14.68 | 14.74 | 14.35 | 14.44 | 58,600 | -0.24(-1.63%) |
Aug 22, 2003 | 14.80 | 14.93 | 14.61 | 14.68 | 59,200 | -0.11(-0.74%) |
Aug 21, 2003 | 14.70 | 14.80 | 14.57 | 14.79 | 79,400 | +0.19(+1.30%) |
Aug 20, 2003 | 14.60 | 14.73 | 14.50 | 14.60 | 94,800 | +0.00(+0.00%) |
Aug 19, 2003 | 14.80 | 14.82 | 14.45 | 14.60 | 96,500 | -0.20(-1.35%) |
Aug 18, 2003 | 14.98 | 15.12 | 14.72 | 14.80 | 89,100 | -0.10(-0.67%) |
Aug 15, 2003 | 14.80 | 14.96 | 14.70 | 14.90 | 515,700 | +0.10(+0.68%) |
Aug 14, 2003 | 14.98 | 14.98 | 14.69 | 14.80 | 117,900 | -0.18(-1.20%) |
Aug 13, 2003 | 14.92 | 15.01 | 14.85 | 14.98 | 119,400 | +0.06(+0.40%) |
Aug 12, 2003 | 14.62 | 15.00 | 14.60 | 14.92 | 149,200 | +0.40(+2.75%) |
Aug 11, 2003 | 14.25 | 14.54 | 14.25 | 14.52 | 102,300 | +0.27(+1.89%) |
Aug 08, 2003 | 14.32 | 14.32 | 14.00 | 14.25 | 222,800 | +0.08(+0.56%) |
Aug 07, 2003 | 13.75 | 14.17 | 13.62 | 14.17 | 364,400 | +0.42(+3.05%) |
Aug 06, 2003 | 13.84 | 14.04 | 13.60 | 13.75 | 119,100 | -0.09(-0.65%) |
Aug 05, 2003 | 13.80 | 13.85 | 13.60 | 13.84 | 143,400 | -0.01(-0.07%) |
Aug 04, 2003 | 13.68 | 14.05 | 13.68 | 13.85 | 510,100 | +0.17(+1.24%) |
Aug 01, 2003 | 14.10 | 14.10 | 13.60 | 13.68 | 183,500 | -0.52(-3.66%) |
Jul 31, 2003 | 13.90 | 14.26 | 13.85 | 14.20 | 122,000 | +0.36(+2.60%) |
Jul 30, 2003 | 13.91 | 13.94 | 13.65 | 13.84 | 326,800 | -0.01(-0.07%) |
Jul 29, 2003 | 13.80 | 14.25 | 13.80 | 13.85 | 648,700 | -0.26(-1.84%) |
Jul 28, 2003 | 13.75 | 14.15 | 13.55 | 14.11 | 504,900 | +0.30(+2.17%) |
Jul 25, 2003 | 13.75 | 13.90 | 13.75 | 13.81 | 142,900 | -0.01(-0.07%) |
Jul 24, 2003 | 13.82 | 14.10 | 13.79 | 13.82 | 191,600 | +0.06(+0.44%) |
Jul 23, 2003 | 14.05 | 14.05 | 13.75 | 13.76 | 196,600 | -0.28(-1.99%) |
Jul 22, 2003 | 13.67 | 14.16 | 13.65 | 14.04 | 235,800 | +0.42(+3.08%) |
Jul 21, 2003 | 13.93 | 14.02 | 13.50 | 13.62 | 409,700 | -0.31(-2.23%) |
Jul 18, 2003 | 14.14 | 14.18 | 13.80 | 13.93 | 279,400 | -0.22(-1.55%) |
Jul 17, 2003 | 14.45 | 14.50 | 14.15 | 14.15 | 205,800 | -0.29(-2.01%) |
Jul 16, 2003 | 14.57 | 14.73 | 14.40 | 14.44 | 321,900 | -0.10(-0.69%) |
Jul 15, 2003 | 14.95 | 15.00 | 14.45 | 14.54 | 280,700 | -0.41(-2.74%) |
Jul 14, 2003 | 14.10 | 14.95 | 14.10 | 14.95 | 409,600 | +0.87(+6.18%) |
Jul 11, 2003 | 13.59 | 14.13 | 13.59 | 14.08 | 254,300 | +0.49(+3.61%) |
Jul 10, 2003 | 13.40 | 13.63 | 13.29 | 13.59 | 309,400 | +0.16(+1.19%) |
Jul 09, 2003 | 13.50 | 13.57 | 13.37 | 13.43 | 605,000 | -0.12(-0.89%) |
Jul 08, 2003 | 13.22 | 13.61 | 12.86 | 13.55 | 421,600 | +0.33(+2.50%) |
Jul 07, 2003 | 12.57 | 13.22 | 12.57 | 13.22 | 316,500 | +0.60(+4.75%) |
Jul 03, 2003 | 12.20 | 12.62 | 12.20 | 12.62 | 278,000 | +0.36(+2.94%) |
Jul 02, 2003 | 12.42 | 12.48 | 12.25 | 12.26 | 390,100 | -0.18(-1.45%) |
Jul 01, 2003 | 12.71 | 12.71 | 12.28 | 12.44 | 295,100 | -0.26(-2.05%) |
Jun 30, 2003 | 12.70 | 13.09 | 12.70 | 12.70 | 383,100 | +0.09(+0.71%) |
Jun 27, 2003 | 12.55 | 12.75 | 12.51 | 12.61 | 231,100 | +0.11(+0.88%) |
Jun 26, 2003 | 12.29 | 12.63 | 12.29 | 12.50 | 308,700 | +0.25(+2.04%) |
Jun 25, 2003 | 12.45 | 12.59 | 12.25 | 12.25 | 809,900 | -0.14(-1.13%) |
Jun 24, 2003 | 12.24 | 12.45 | 12.24 | 12.39 | 347,600 | +0.14(+1.14%) |
Jun 23, 2003 | 12.40 | 12.41 | 12.17 | 12.25 | 281,700 | -0.20(-1.61%) |
Jun 20, 2003 | 12.16 | 12.58 | 12.16 | 12.45 | 237,100 | +0.35(+2.89%) |
Jun 19, 2003 | 12.48 | 12.50 | 12.09 | 12.10 | 425,100 | -0.34(-2.73%) |
Jun 18, 2003 | 12.09 | 12.50 | 12.08 | 12.44 | 253,800 | +0.25(+2.05%) |
Jun 17, 2003 | 12.17 | 12.20 | 11.65 | 12.19 | 1,114,600 | -0.29(-2.32%) |
Jun 16, 2003 | 12.07 | 12.60 | 12.07 | 12.48 | 354,800 | +0.21(+1.71%) |
Jun 13, 2003 | 12.65 | 12.65 | 12.10 | 12.27 | 325,300 | -0.35(-2.77%) |
Jun 12, 2003 | 11.99 | 12.62 | 11.99 | 12.62 | 270,600 | +0.59(+4.90%) |
Jun 11, 2003 | 12.17 | 12.35 | 12.00 | 12.03 | 168,600 | -0.06(-0.50%) |
Jun 10, 2003 | 12.18 | 12.19 | 12.02 | 12.09 | 174,900 | -0.01(-0.08%) |
Jun 09, 2003 | 12.20 | 12.20 | 11.84 | 12.10 | 536,500 | -0.11(-0.90%) |
Jun 06, 2003 | 12.15 | 12.44 | 12.15 | 12.21 | 203,400 | +0.16(+1.33%) |
Jun 05, 2003 | 11.94 | 12.23 | 11.94 | 12.05 | 546,900 | +0.12(+1.01%) |
Jun 04, 2003 | 11.48 | 11.98 | 11.43 | 11.93 | 506,600 | +0.45(+3.92%) |
Jun 03, 2003 | 11.44 | 11.49 | 11.35 | 11.48 | 397,300 | +0.04(+0.35%) |
Jun 02, 2003 | 11.41 | 11.62 | 11.34 | 11.44 | 464,500 | +0.04(+0.35%) |
May 30, 2003 | 11.50 | 11.62 | 11.35 | 11.40 | 304,600 | +0.00(+0.00%) |
May 29, 2003 | 11.09 | 11.40 | 11.00 | 11.40 | 412,500 | +0.41(+3.73%) |
May 28, 2003 | 10.40 | 10.99 | 10.39 | 10.99 | 536,700 | +0.60(+5.77%) |
May 27, 2003 | 10.16 | 10.45 | 10.16 | 10.39 | 184,400 | -0.01(-0.10%) |
May 23, 2003 | 10.32 | 10.44 | 10.10 | 10.40 | 429,500 | +0.00(+0.00%) |
May 22, 2003 | 10.18 | 10.46 | 10.12 | 10.40 | 124,500 | +0.17(+1.66%) |
May 21, 2003 | 10.22 | 10.55 | 10.19 | 10.23 | 350,400 | -0.02(-0.20%) |
May 20, 2003 | 10.74 | 10.74 | 9.960 | 10.25 | 711,200 | -0.50(-4.65%) |
May 19, 2003 | 10.83 | 10.84 | 10.43 | 10.75 | 304,000 | -0.15(-1.38%) |
May 16, 2003 | 10.10 | 10.90 | 10.06 | 10.90 | 574,000 | +0.86(+8.57%) |
May 15, 2003 | 9.540 | 10.10 | 9.540 | 10.04 | 374,900 | +0.52(+5.46%) |
May 14, 2003 | 9.550 | 9.570 | 9.450 | 9.520 | 309,100 | -0.08(-0.83%) |
May 13, 2003 | 9.550 | 9.600 | 9.410 | 9.600 | 166,400 | +0.06(+0.63%) |
May 12, 2003 | 9.550 | 9.560 | 9.400 | 9.540 | 170,800 | -0.02(-0.21%) |
May 09, 2003 | 9.510 | 9.600 | 9.290 | 9.560 | 163,000 | +0.02(+0.21%) |
May 08, 2003 | 9.610 | 9.610 | 9.490 | 9.540 | 334,600 | -0.07(-0.73%) |
May 07, 2003 | 9.730 | 9.750 | 9.610 | 9.610 | 175,200 | -0.11(-1.13%) |
May 06, 2003 | 9.580 | 9.860 | 9.580 | 9.720 | 426,800 | +0.10(+1.04%) |
May 05, 2003 | 9.620 | 9.700 | 9.490 | 9.620 | 250,200 | -0.05(-0.52%) |