Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 19.65 | 20.00 | 19.10 | 19.44 | 373,200 | -0.10(-0.51%) |
Apr 29, 2004 | 19.10 | 19.60 | 18.90 | 19.54 | 456,400 | +0.34(+1.77%) |
Apr 28, 2004 | 19.36 | 19.60 | 18.53 | 19.20 | 445,300 | +0.08(+0.42%) |
Apr 27, 2004 | 18.76 | 19.50 | 18.76 | 19.12 | 155,100 | +0.21(+1.11%) |
Apr 26, 2004 | 19.01 | 19.43 | 18.80 | 18.91 | 77,200 | -0.26(-1.36%) |
Apr 23, 2004 | 19.08 | 19.55 | 18.86 | 19.17 | 134,600 | +0.11(+0.58%) |
Apr 22, 2004 | 18.40 | 19.19 | 18.40 | 19.06 | 168,900 | +0.56(+3.02%) |
Apr 21, 2004 | 18.82 | 19.04 | 18.10 | 18.50 | 214,700 | -0.55(-2.88%) |
Apr 20, 2004 | 18.93 | 19.56 | 18.84 | 19.05 | 167,400 | -0.10(-0.52%) |
Apr 19, 2004 | 19.15 | 19.58 | 18.80 | 19.15 | 150,800 | +0.13(+0.68%) |
Apr 16, 2004 | 19.30 | 19.46 | 18.67 | 19.02 | 70,600 | -0.20(-1.04%) |
Apr 15, 2004 | 19.10 | 19.43 | 18.45 | 19.22 | 160,800 | -0.06(-0.31%) |
Apr 14, 2004 | 18.49 | 19.40 | 18.44 | 19.28 | 125,900 | +0.26(+1.37%) |
Apr 13, 2004 | 20.31 | 20.40 | 18.67 | 19.02 | 218,500 | -1.21(-5.98%) |
Apr 12, 2004 | 20.90 | 20.90 | 20.15 | 20.23 | 211,100 | -0.53(-2.55%) |
Apr 08, 2004 | 20.91 | 21.02 | 20.50 | 20.76 | 140,300 | -0.14(-0.67%) |
Apr 07, 2004 | 20.82 | 21.00 | 20.30 | 20.90 | 340,800 | +0.14(+0.67%) |
Apr 06, 2004 | 19.80 | 21.07 | 19.80 | 20.76 | 1,095,000 | +0.98(+4.95%) |
Apr 05, 2004 | 19.76 | 20.00 | 19.04 | 19.78 | 322,200 | +0.03(+0.15%) |
Apr 02, 2004 | 18.99 | 20.10 | 18.66 | 19.75 | 688,100 | +0.80(+4.22%) |
Apr 01, 2004 | 18.98 | 19.36 | 18.53 | 18.95 | 152,600 | -0.06(-0.32%) |
Mar 31, 2004 | 18.85 | 19.23 | 18.50 | 19.01 | 107,600 | +0.08(+0.42%) |
Mar 30, 2004 | 19.01 | 19.35 | 18.70 | 18.93 | 169,400 | -0.09(-0.47%) |
Mar 29, 2004 | 19.40 | 19.42 | 18.60 | 19.02 | 240,200 | -0.08(-0.42%) |
Mar 26, 2004 | 18.16 | 19.32 | 18.01 | 19.10 | 726,000 | +1.47(+8.34%) |
Mar 25, 2004 | 17.20 | 17.90 | 17.17 | 17.63 | 63,600 | +0.47(+2.74%) |
Mar 24, 2004 | 17.75 | 17.75 | 17.04 | 17.16 | 92,700 | +0.12(+0.70%) |
Mar 23, 2004 | 17.40 | 17.65 | 17.01 | 17.04 | 102,200 | -0.41(-2.35%) |
Mar 22, 2004 | 17.33 | 17.58 | 16.26 | 17.45 | 178,100 | -0.04(-0.23%) |
Mar 19, 2004 | 17.67 | 17.70 | 17.25 | 17.49 | 151,800 | +0.18(+1.04%) |
Mar 18, 2004 | 17.52 | 17.56 | 17.13 | 17.31 | 71,700 | -0.27(-1.54%) |
Mar 17, 2004 | 17.25 | 17.75 | 17.25 | 17.58 | 56,100 | +0.22(+1.27%) |
Mar 16, 2004 | 17.39 | 17.48 | 17.16 | 17.36 | 90,700 | +0.06(+0.35%) |
Mar 15, 2004 | 17.60 | 17.70 | 17.10 | 17.30 | 88,600 | -0.40(-2.26%) |
Mar 12, 2004 | 17.30 | 17.80 | 17.21 | 17.70 | 65,800 | +0.70(+4.12%) |
Mar 11, 2004 | 17.60 | 17.96 | 16.93 | 17.00 | 146,300 | -0.60(-3.41%) |
Mar 10, 2004 | 17.51 | 18.39 | 17.51 | 17.60 | 124,000 | +0.05(+0.28%) |
Mar 09, 2004 | 17.80 | 17.85 | 17.50 | 17.55 | 68,500 | +0.08(+0.46%) |
Mar 08, 2004 | 18.03 | 18.25 | 17.47 | 17.47 | 182,700 | -0.57(-3.16%) |
Mar 05, 2004 | 17.75 | 18.20 | 17.73 | 18.04 | 67,200 | +0.08(+0.45%) |
Mar 04, 2004 | 18.12 | 18.13 | 17.65 | 17.96 | 155,300 | -0.10(-0.55%) |
Mar 03, 2004 | 17.79 | 18.67 | 17.49 | 18.06 | 597,200 | -0.01(-0.06%) |
Mar 02, 2004 | 18.02 | 18.45 | 17.50 | 18.07 | 158,300 | +0.01(+0.06%) |
Mar 01, 2004 | 18.12 | 18.18 | 17.79 | 18.06 | 108,500 | -0.12(-0.66%) |
Feb 27, 2004 | 17.63 | 18.24 | 17.50 | 18.18 | 145,200 | +0.48(+2.71%) |
Feb 26, 2004 | 17.64 | 17.80 | 17.54 | 17.70 | 43,400 | -0.10(-0.56%) |
Feb 25, 2004 | 17.92 | 18.04 | 17.51 | 17.80 | 193,000 | +0.00(+0.00%) |
Feb 24, 2004 | 17.80 | 17.87 | 17.30 | 17.80 | 535,400 | -0.23(-1.28%) |
Feb 23, 2004 | 18.75 | 18.75 | 17.94 | 18.03 | 160,700 | -0.66(-3.53%) |
Feb 20, 2004 | 19.85 | 19.85 | 18.50 | 18.69 | 502,000 | -1.36(-6.78%) |
Feb 19, 2004 | 18.65 | 20.24 | 18.35 | 20.05 | 516,200 | +1.44(+7.74%) |
Feb 18, 2004 | 17.90 | 18.65 | 17.45 | 18.61 | 407,500 | +0.61(+3.39%) |
Feb 17, 2004 | 17.34 | 18.07 | 17.15 | 18.00 | 233,500 | +0.70(+4.05%) |
Feb 13, 2004 | 17.20 | 17.35 | 17.00 | 17.30 | 83,000 | +0.25(+1.47%) |
Feb 12, 2004 | 17.05 | 17.20 | 16.95 | 17.05 | 39,800 | +0.09(+0.53%) |
Feb 11, 2004 | 16.60 | 17.07 | 16.47 | 16.96 | 116,000 | +0.39(+2.35%) |
Feb 10, 2004 | 16.70 | 16.89 | 15.98 | 16.57 | 96,200 | -0.10(-0.60%) |
Feb 09, 2004 | 16.51 | 16.69 | 16.20 | 16.67 | 88,200 | +0.09(+0.54%) |
Feb 06, 2004 | 16.27 | 16.73 | 15.88 | 16.58 | 37,900 | +0.31(+1.91%) |
Feb 05, 2004 | 15.85 | 16.48 | 15.53 | 16.27 | 106,900 | +0.35(+2.20%) |
Feb 04, 2004 | 16.55 | 17.02 | 15.81 | 15.92 | 79,600 | -0.88(-5.24%) |
Feb 03, 2004 | 16.75 | 17.01 | 16.30 | 16.80 | 56,500 | -0.02(-0.12%) |
Feb 02, 2004 | 16.25 | 17.14 | 16.25 | 16.82 | 80,200 | +0.57(+3.51%) |
Jan 30, 2004 | 16.31 | 16.54 | 16.25 | 16.25 | 55,800 | -0.22(-1.34%) |
Jan 29, 2004 | 16.26 | 16.55 | 16.25 | 16.47 | 83,400 | -0.03(-0.18%) |
Jan 28, 2004 | 16.98 | 17.16 | 16.24 | 16.50 | 59,500 | -0.42(-2.48%) |
Jan 27, 2004 | 17.48 | 17.50 | 16.92 | 16.92 | 51,600 | -0.65(-3.70%) |
Jan 26, 2004 | 17.50 | 17.59 | 17.18 | 17.57 | 40,500 | -0.09(-0.51%) |
Jan 23, 2004 | 17.54 | 17.71 | 16.91 | 17.66 | 122,000 | +0.18(+1.04%) |
Jan 22, 2004 | 17.49 | 18.12 | 17.43 | 17.48 | 84,300 | -0.24(-1.37%) |
Jan 21, 2004 | 18.00 | 18.00 | 17.58 | 17.72 | 73,900 | -0.44(-2.42%) |
Jan 20, 2004 | 17.20 | 18.23 | 16.84 | 18.16 | 208,600 | +1.12(+6.57%) |
Jan 16, 2004 | 17.70 | 17.73 | 16.85 | 17.04 | 91,200 | -0.66(-3.73%) |
Jan 15, 2004 | 18.12 | 18.29 | 16.05 | 17.70 | 315,177 | -0.60(-3.28%) |
Jan 14, 2004 | 18.50 | 18.65 | 18.25 | 18.30 | 103,352 | -0.20(-1.08%) |
Jan 13, 2004 | 18.60 | 18.88 | 18.40 | 18.50 | 72,499 | -0.19(-1.02%) |
Jan 12, 2004 | 18.16 | 18.69 | 18.00 | 18.69 | 122,282 | +0.51(+2.81%) |
Jan 09, 2004 | 18.64 | 18.64 | 18.12 | 18.18 | 124,939 | -0.37(-1.99%) |
Jan 08, 2004 | 18.70 | 18.75 | 18.42 | 18.55 | 117,728 | -0.15(-0.80%) |
Jan 07, 2004 | 18.84 | 18.84 | 18.60 | 18.70 | 122,659 | +0.00(+0.00%) |
Jan 06, 2004 | 18.95 | 19.00 | 18.68 | 18.70 | 206,600 | -0.25(-1.32%) |
Jan 05, 2004 | 18.75 | 18.95 | 18.62 | 18.95 | 343,200 | +0.38(+2.05%) |
Jan 02, 2004 | 18.23 | 18.75 | 18.06 | 18.57 | 228,300 | +0.53(+2.94%) |
Dec 31, 2003 | 18.40 | 18.50 | 17.97 | 18.04 | 130,400 | -0.15(-0.83%) |
Dec 30, 2003 | 18.50 | 18.50 | 17.90 | 18.19 | 148,972 | -0.21(-1.14%) |
Dec 29, 2003 | 17.53 | 18.50 | 17.25 | 18.40 | 177,883 | +0.87(+4.96%) |
Dec 26, 2003 | 17.25 | 17.53 | 17.25 | 17.53 | 12,378 | +0.17(+0.98%) |
Dec 24, 2003 | 17.45 | 17.55 | 17.28 | 17.36 | 41,506 | -0.14(-0.80%) |
Dec 23, 2003 | 17.30 | 17.50 | 17.05 | 17.50 | 100,479 | +0.19(+1.10%) |
Dec 22, 2003 | 16.81 | 17.31 | 16.81 | 17.31 | 43,090 | +0.31(+1.82%) |
Dec 19, 2003 | 17.50 | 17.75 | 16.94 | 17.00 | 76,442 | -0.50(-2.86%) |
Dec 18, 2003 | 16.75 | 17.55 | 16.75 | 17.50 | 141,559 | +0.69(+4.10%) |
Dec 17, 2003 | 16.97 | 16.97 | 16.65 | 16.81 | 95,453 | -0.11(-0.65%) |
Dec 16, 2003 | 17.15 | 17.52 | 16.59 | 16.92 | 150,363 | -0.17(-0.99%) |
Dec 15, 2003 | 18.35 | 18.38 | 17.05 | 17.09 | 325,172 | -0.66(-3.72%) |
Dec 12, 2003 | 17.42 | 17.77 | 17.26 | 17.75 | 122,456 | +0.45(+2.60%) |
Dec 11, 2003 | 16.94 | 17.35 | 16.94 | 17.30 | 76,000 | +0.34(+2.00%) |
Dec 10, 2003 | 17.31 | 17.40 | 16.86 | 16.96 | 67,288 | -0.39(-2.25%) |
Dec 09, 2003 | 17.40 | 17.40 | 17.25 | 17.35 | 124,859 | +0.10(+0.58%) |
Dec 08, 2003 | 17.34 | 17.40 | 17.24 | 17.25 | 95,722 | -0.09(-0.52%) |
Dec 05, 2003 | 17.29 | 17.40 | 17.02 | 17.34 | 89,907 | +0.05(+0.29%) |
Dec 04, 2003 | 17.50 | 17.75 | 17.26 | 17.29 | 179,740 | -0.37(-2.10%) |
Dec 03, 2003 | 17.48 | 18.25 | 17.16 | 17.66 | 203,717 | +0.34(+1.96%) |
Dec 02, 2003 | 17.44 | 17.44 | 17.13 | 17.32 | 181,184 | -0.17(-0.97%) |
Dec 01, 2003 | 16.98 | 17.50 | 16.96 | 17.49 | 113,669 | +0.68(+4.05%) |
Nov 28, 2003 | 16.75 | 17.00 | 16.60 | 16.81 | 50,728 | +0.07(+0.42%) |
Nov 26, 2003 | 16.78 | 16.78 | 16.33 | 16.74 | 63,806 | +0.25(+1.51%) |
Nov 25, 2003 | 16.39 | 16.78 | 16.16 | 16.49 | 130,400 | +0.22(+1.35%) |
Nov 24, 2003 | 15.56 | 16.30 | 15.56 | 16.27 | 166,421 | +0.55(+3.50%) |
Nov 21, 2003 | 15.86 | 16.20 | 15.51 | 15.72 | 208,724 | +0.00(+0.00%) |
Nov 20, 2003 | 15.80 | 15.80 | 15.24 | 15.72 | 79,946 | -0.12(-0.76%) |
Nov 19, 2003 | 15.40 | 15.84 | 15.40 | 15.84 | 88,904 | +0.33(+2.13%) |
Nov 18, 2003 | 15.50 | 15.75 | 15.39 | 15.51 | 133,040 | +0.09(+0.58%) |
Nov 17, 2003 | 15.00 | 15.60 | 15.00 | 15.42 | 207,304 | +0.42(+2.80%) |
Nov 14, 2003 | 15.00 | 15.14 | 14.73 | 15.00 | 115,363 | +0.04(+0.26%) |
Nov 13, 2003 | 14.55 | 15.11 | 14.53 | 14.96 | 52,905 | +0.10(+0.68%) |
Nov 12, 2003 | 14.36 | 14.95 | 14.25 | 14.86 | 71,717 | +0.61(+4.28%) |
Nov 11, 2003 | 14.09 | 14.43 | 13.60 | 14.25 | 166,825 | +0.17(+1.21%) |
Nov 10, 2003 | 14.49 | 14.49 | 14.04 | 14.08 | 128,108 | -0.22(-1.54%) |
Nov 07, 2003 | 14.78 | 14.90 | 14.10 | 14.30 | 116,161 | -0.65(-4.34%) |
Nov 06, 2003 | 15.35 | 15.35 | 14.62 | 14.95 | 75,089 | -0.27(-1.78%) |
Nov 05, 2003 | 15.23 | 15.37 | 15.05 | 15.22 | 134,071 | -0.02(-0.13%) |
Nov 04, 2003 | 15.38 | 15.38 | 14.87 | 15.24 | 119,498 | -0.04(-0.26%) |
Nov 03, 2003 | 14.29 | 14.82 | 14.20 | 15.28 | 134,694 | +1.06(+7.45%) |
Oct 31, 2003 | 14.99 | 15.24 | 13.77 | 14.22 | 239,080 | -1.23(-7.96%) |
Oct 30, 2003 | 15.44 | 15.66 | 15.43 | 15.45 | 412,220 | +0.01(+0.06%) |
Oct 29, 2003 | 14.90 | 16.79 | 14.70 | 15.44 | 1,318,402 | +1.54(+11.08%) |
Oct 28, 2003 | 12.81 | 14.00 | 12.81 | 13.90 | 545,533 | +1.39(+11.11%) |
Oct 27, 2003 | 12.65 | 12.80 | 12.29 | 12.51 | 123,800 | +0.00(+0.00%) |
Oct 24, 2003 | 12.77 | 12.77 | 12.50 | 12.51 | 60,300 | -0.14(-1.11%) |
Oct 23, 2003 | 13.20 | 13.21 | 12.65 | 12.65 | 135,800 | -0.25(-1.94%) |
Oct 22, 2003 | 13.08 | 13.08 | 12.59 | 12.90 | 118,400 | -0.19(-1.45%) |
Oct 21, 2003 | 12.74 | 13.40 | 12.65 | 13.09 | 493,447 | +0.60(+4.80%) |
Oct 20, 2003 | 12.25 | 12.50 | 12.15 | 12.49 | 94,037 | +0.22(+1.79%) |
Oct 17, 2003 | 12.29 | 12.36 | 12.13 | 12.27 | 57,910 | +0.02(+0.16%) |
Oct 16, 2003 | 12.26 | 12.35 | 12.16 | 12.25 | 60,200 | -0.01(-0.08%) |
Oct 15, 2003 | 12.50 | 12.75 | 12.22 | 12.26 | 307,804 | +0.30(+2.51%) |
Oct 14, 2003 | 12.10 | 12.10 | 11.95 | 11.96 | 35,376 | -0.14(-1.16%) |
Oct 13, 2003 | 12.14 | 12.40 | 11.95 | 12.10 | 37,000 | -0.02(-0.17%) |
Oct 10, 2003 | 11.75 | 12.13 | 11.50 | 12.12 | 56,090 | +0.38(+3.24%) |
Oct 09, 2003 | 11.75 | 11.85 | 11.65 | 11.74 | 119,934 | -0.07(-0.59%) |
Oct 08, 2003 | 11.85 | 11.88 | 11.75 | 11.81 | 63,700 | -0.03(-0.25%) |
Oct 07, 2003 | 12.00 | 12.02 | 11.75 | 11.84 | 40,900 | -0.26(-2.15%) |
Oct 06, 2003 | 12.40 | 12.40 | 12.02 | 12.10 | 46,816 | -0.30(-2.42%) |
Oct 03, 2003 | 12.00 | 12.42 | 11.86 | 12.40 | 125,136 | +0.40(+3.34%) |
Oct 02, 2003 | 11.93 | 12.07 | 11.85 | 12.00 | 76,474 | -0.04(-0.34%) |
Oct 01, 2003 | 12.00 | 12.20 | 11.93 | 12.04 | 58,275 | -0.12(-0.99%) |
Sep 30, 2003 | 12.07 | 12.17 | 11.90 | 12.16 | 97,674 | -0.13(-1.06%) |
Sep 29, 2003 | 11.95 | 12.30 | 11.95 | 12.29 | 73,286 | +0.21(+1.74%) |
Sep 26, 2003 | 11.69 | 12.50 | 11.58 | 12.08 | 133,279 | +0.38(+3.25%) |
Sep 25, 2003 | 10.80 | 12.00 | 10.80 | 11.70 | 164,628 | +0.91(+8.43%) |
Sep 24, 2003 | 10.84 | 10.96 | 10.72 | 10.79 | 49,782 | -0.15(-1.37%) |
Sep 23, 2003 | 10.90 | 11.00 | 10.50 | 10.94 | 60,700 | -0.06(-0.55%) |
Sep 22, 2003 | 10.10 | 11.32 | 9.850 | 11.00 | 89,650 | +0.43(+4.07%) |
Sep 19, 2003 | 10.22 | 10.65 | 10.21 | 10.57 | 43,345 | +0.24(+2.32%) |
Sep 18, 2003 | 10.25 | 10.50 | 10.15 | 10.33 | 126,440 | +0.18(+1.77%) |
Sep 17, 2003 | 10.24 | 10.40 | 10.11 | 10.15 | 31,334 | -0.09(-0.88%) |
Sep 16, 2003 | 10.21 | 10.50 | 10.00 | 10.24 | 22,859 | -0.01(-0.10%) |
Sep 15, 2003 | 10.25 | 10.44 | 10.12 | 10.25 | 42,200 | +0.05(+0.49%) |
Sep 12, 2003 | 10.00 | 10.23 | 9.850 | 10.20 | 65,700 | +0.20(+2.00%) |
Sep 11, 2003 | 9.910 | 10.00 | 9.810 | 10.00 | 77,200 | +0.22(+2.25%) |
Sep 10, 2003 | 9.800 | 9.920 | 9.760 | 9.780 | 122,200 | -0.22(-2.20%) |
Sep 09, 2003 | 9.935 | 10.00 | 9.760 | 10.00 | 24,300 | +0.10(+1.01%) |
Sep 08, 2003 | 10.06 | 10.19 | 9.750 | 9.900 | 50,300 | -0.09(-0.90%) |
Sep 05, 2003 | 10.23 | 10.23 | 9.810 | 9.990 | 46,500 | -0.23(-2.25%) |
Sep 04, 2003 | 10.45 | 10.45 | 9.940 | 10.22 | 23,200 | +0.00(+0.00%) |
Sep 03, 2003 | 10.49 | 10.69 | 10.00 | 10.22 | 66,100 | -0.43(-4.04%) |
Sep 02, 2003 | 10.10 | 10.65 | 9.620 | 10.65 | 123,500 | +0.55(+5.45%) |
Aug 29, 2003 | 10.45 | 10.45 | 10.06 | 10.10 | 26,000 | -0.38(-3.63%) |
Aug 28, 2003 | 10.19 | 10.57 | 10.03 | 10.48 | 58,400 | +0.31(+3.05%) |
Aug 27, 2003 | 9.800 | 10.18 | 9.760 | 10.17 | 41,300 | +0.31(+3.14%) |
Aug 26, 2003 | 9.270 | 9.930 | 9.150 | 9.860 | 67,100 | +0.46(+4.89%) |
Aug 25, 2003 | 9.520 | 9.740 | 9.150 | 9.400 | 92,900 | -0.20(-2.08%) |
Aug 22, 2003 | 10.00 | 10.06 | 9.383 | 9.600 | 106,800 | -0.24(-2.44%) |
Aug 21, 2003 | 9.940 | 10.05 | 9.780 | 9.840 | 33,300 | -0.10(-1.01%) |
Aug 20, 2003 | 9.900 | 9.970 | 9.750 | 9.940 | 102,900 | -0.06(-0.60%) |
Aug 19, 2003 | 9.900 | 10.00 | 9.360 | 10.00 | 66,500 | +0.15(+1.52%) |
Aug 18, 2003 | 9.900 | 9.900 | 9.510 | 9.850 | 109,300 | +0.05(+0.51%) |
Aug 15, 2003 | 9.900 | 10.00 | 9.500 | 9.800 | 77,600 | -0.19(-1.90%) |
Aug 14, 2003 | 8.880 | 10.01 | 8.660 | 9.990 | 166,800 | +1.15(+13.01%) |
Aug 13, 2003 | 8.690 | 8.850 | 8.500 | 8.840 | 65,800 | +0.34(+4.00%) |
Aug 12, 2003 | 8.500 | 8.700 | 8.410 | 8.500 | 169,400 | -0.05(-0.58%) |
Aug 11, 2003 | 8.680 | 8.690 | 8.400 | 8.550 | 185,200 | -0.06(-0.70%) |
Aug 08, 2003 | 8.610 | 8.810 | 8.560 | 8.610 | 163,900 | +0.02(+0.23%) |
Aug 07, 2003 | 8.590 | 8.700 | 8.400 | 8.590 | 168,500 | -0.04(-0.46%) |
Aug 06, 2003 | 8.650 | 8.750 | 8.550 | 8.630 | 204,600 | +0.05(+0.58%) |
Aug 05, 2003 | 9.000 | 9.000 | 8.420 | 8.580 | 533,800 | -0.42(-4.67%) |
Aug 04, 2003 | 9.250 | 9.310 | 8.814 | 9.000 | 302,800 | -0.30(-3.23%) |
Aug 01, 2003 | 9.990 | 10.00 | 9.300 | 9.300 | 305,200 | -0.75(-7.46%) |
Jul 31, 2003 | 9.250 | 10.25 | 9.200 | 10.05 | 795,500 | +0.90(+9.84%) |
Jul 30, 2003 | 10.32 | 11.23 | 8.770 | 9.150 | 927,600 | -3.06(-25.06%) |
Jul 28, 2003 | 11.88 | 12.59 | 11.88 | 12.21 | 173,400 | +0.26(+2.18%) |
Jul 25, 2003 | 11.89 | 12.00 | 11.65 | 11.95 | 45,900 | +0.20(+1.70%) |
Jul 24, 2003 | 11.80 | 12.03 | 11.75 | 11.75 | 34,200 | -0.10(-0.84%) |
Jul 23, 2003 | 12.21 | 12.35 | 11.76 | 11.85 | 126,000 | -0.43(-3.50%) |
Jul 22, 2003 | 12.10 | 12.39 | 12.06 | 12.28 | 19,500 | -0.03(-0.24%) |
Jul 21, 2003 | 12.57 | 12.64 | 12.25 | 12.31 | 55,700 | -0.28(-2.22%) |
Jul 18, 2003 | 12.60 | 12.75 | 12.50 | 12.59 | 40,500 | +0.08(+0.64%) |
Jul 17, 2003 | 12.75 | 12.75 | 12.50 | 12.51 | 110,200 | -0.22(-1.73%) |
Jul 16, 2003 | 13.23 | 13.23 | 12.60 | 12.73 | 145,100 | -0.42(-3.19%) |
Jul 15, 2003 | 12.80 | 13.19 | 12.80 | 13.15 | 206,000 | +0.25(+1.94%) |
Jul 14, 2003 | 12.75 | 13.20 | 12.56 | 12.90 | 74,600 | +0.25(+1.98%) |
Jul 11, 2003 | 12.26 | 12.63 | 12.26 | 12.65 | 270,181 | +0.35(+2.85%) |
Jul 10, 2003 | 12.48 | 12.48 | 12.25 | 12.30 | 115,400 | -0.12(-0.97%) |
Jul 09, 2003 | 12.45 | 12.65 | 12.25 | 12.42 | 264,900 | +0.06(+0.49%) |
Jul 08, 2003 | 11.85 | 12.50 | 11.74 | 12.36 | 170,700 | +0.32(+2.66%) |
Jul 07, 2003 | 12.00 | 12.13 | 11.61 | 12.04 | 42,700 | +0.20(+1.69%) |
Jul 03, 2003 | 11.70 | 12.00 | 11.37 | 11.84 | 40,300 | -0.01(-0.08%) |
Jul 02, 2003 | 11.38 | 11.85 | 11.18 | 11.85 | 104,868 | +0.47(+4.13%) |
Jul 01, 2003 | 10.55 | 11.44 | 10.54 | 11.38 | 102,100 | +0.73(+6.85%) |
Jun 30, 2003 | 11.00 | 10.99 | 10.46 | 10.65 | 95,400 | -0.32(-2.92%) |
Jun 27, 2003 | 10.40 | 11.73 | 10.40 | 10.97 | 110,400 | +0.42(+3.98%) |
Jun 26, 2003 | 10.70 | 10.70 | 10.07 | 10.55 | 77,800 | -0.10(-0.94%) |
Jun 25, 2003 | 11.10 | 11.10 | 10.61 | 10.65 | 74,900 | -0.44(-3.96%) |
Jun 24, 2003 | 10.89 | 11.13 | 10.79 | 11.09 | 51,700 | +0.14(+1.27%) |
Jun 23, 2003 | 12.05 | 12.12 | 10.83 | 10.95 | 109,100 | -1.05(-8.75%) |
Jun 20, 2003 | 11.51 | 12.05 | 11.51 | 12.00 | 29,100 | +0.42(+3.63%) |
Jun 19, 2003 | 11.87 | 12.12 | 11.52 | 11.58 | 44,200 | -0.37(-3.10%) |
Jun 18, 2003 | 11.80 | 12.10 | 11.77 | 11.95 | 23,900 | +0.06(+0.50%) |
Jun 17, 2003 | 11.98 | 12.00 | 11.78 | 11.89 | 52,500 | +0.34(+2.94%) |
Jun 16, 2003 | 11.60 | 12.00 | 11.29 | 11.55 | 60,300 | +0.07(+0.61%) |
Jun 13, 2003 | 11.29 | 11.67 | 11.08 | 11.48 | 68,700 | +0.14(+1.23%) |
Jun 12, 2003 | 11.43 | 11.62 | 11.30 | 11.34 | 68,200 | -0.20(-1.73%) |
Jun 11, 2003 | 11.68 | 11.80 | 11.50 | 11.54 | 70,100 | -0.25(-2.12%) |
Jun 10, 2003 | 11.86 | 12.00 | 11.43 | 11.79 | 45,100 | +0.00(+0.00%) |
Jun 09, 2003 | 12.50 | 12.74 | 12.50 | 11.79 | 182,056 | -0.71(-5.68%) |
Jun 06, 2003 | 12.85 | 13.00 | 12.40 | 12.50 | 66,300 | -0.30(-2.34%) |
Jun 05, 2003 | 12.73 | 12.90 | 12.70 | 12.80 | 31,600 | -0.10(-0.78%) |
Jun 04, 2003 | 12.45 | 13.05 | 12.33 | 12.90 | 105,100 | +0.44(+3.54%) |
Jun 03, 2003 | 12.15 | 12.46 | 12.15 | 12.46 | 34,400 | +0.23(+1.87%) |
Jun 02, 2003 | 12.00 | 12.39 | 12.00 | 12.23 | 43,000 | -0.02(-0.16%) |
May 30, 2003 | 11.55 | 12.45 | 11.50 | 12.25 | 110,100 | +0.50(+4.25%) |
May 29, 2003 | 11.53 | 11.75 | 11.43 | 11.75 | 41,700 | +0.19(+1.64%) |
May 28, 2003 | 11.87 | 11.93 | 11.42 | 11.56 | 75,200 | -0.24(-2.03%) |
May 27, 2003 | 11.41 | 12.00 | 11.41 | 11.80 | 122,400 | +0.30(+2.61%) |
May 23, 2003 | 11.45 | 11.60 | 11.40 | 11.50 | 133,200 | +0.00(+0.00%) |
May 22, 2003 | 11.50 | 11.63 | 11.32 | 11.50 | 164,900 | +0.00(+0.00%) |
May 21, 2003 | 11.40 | 11.60 | 11.34 | 11.50 | 87,000 | +0.00(+0.00%) |
May 20, 2003 | 11.15 | 11.50 | 11.15 | 11.50 | 61,800 | +0.20(+1.77%) |
May 19, 2003 | 11.49 | 11.59 | 10.97 | 11.30 | 92,600 | -0.07(-0.62%) |
May 16, 2003 | 11.50 | 11.90 | 11.25 | 11.37 | 215,500 | -0.44(-3.73%) |
May 15, 2003 | 11.04 | 11.97 | 11.04 | 11.81 | 269,600 | +0.61(+5.45%) |
May 14, 2003 | 11.16 | 11.35 | 10.99 | 11.20 | 182,100 | +0.05(+0.45%) |
May 13, 2003 | 10.34 | 11.20 | 10.34 | 11.15 | 226,200 | +0.72(+6.90%) |
May 12, 2003 | 10.40 | 10.68 | 10.36 | 10.43 | 50,800 | -0.12(-1.14%) |
May 09, 2003 | 10.46 | 10.91 | 10.38 | 10.55 | 162,692 | +0.08(+0.76%) |
May 08, 2003 | 10.14 | 10.50 | 9.750 | 10.47 | 51,500 | +0.04(+0.38%) |
May 07, 2003 | 9.550 | 10.67 | 9.410 | 10.43 | 157,000 | +0.86(+8.99%) |
May 06, 2003 | 9.780 | 9.780 | 9.550 | 9.570 | 109,700 | -0.05(-0.52%) |
May 05, 2003 | 9.950 | 10.08 | 9.540 | 9.620 | 187,000 | -0.26(-2.63%) |
May 02, 2003 | 9.300 | 10.00 | 9.300 | 9.880 | 399,700 | +0.63(+6.81%) |