Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 15.22 | 15.22 | 14.43 | 15.10 | 48,400 | +0.18(+1.21%) |
May 27, 2004 | 15.03 | 15.45 | 14.39 | 14.92 | 59,700 | +0.07(+0.47%) |
May 26, 2004 | 14.88 | 15.30 | 14.55 | 14.85 | 41,400 | -0.37(-2.43%) |
May 25, 2004 | 14.32 | 15.25 | 14.19 | 15.22 | 38,900 | +0.64(+4.39%) |
May 24, 2004 | 14.80 | 14.80 | 14.25 | 14.58 | 27,100 | -0.15(-1.02%) |
May 21, 2004 | 14.42 | 14.80 | 14.20 | 14.73 | 30,900 | +0.31(+2.15%) |
May 20, 2004 | 14.25 | 14.95 | 14.17 | 14.42 | 56,200 | +0.07(+0.49%) |
May 19, 2004 | 14.55 | 15.25 | 14.20 | 14.35 | 57,000 | -0.06(-0.42%) |
May 18, 2004 | 14.25 | 14.48 | 13.99 | 14.41 | 57,000 | +0.41(+2.93%) |
May 17, 2004 | 14.19 | 14.35 | 13.62 | 14.00 | 104,700 | -0.91(-6.10%) |
May 14, 2004 | 14.59 | 15.02 | 14.40 | 14.91 | 44,300 | +0.54(+3.76%) |
May 13, 2004 | 14.70 | 15.07 | 14.37 | 14.37 | 47,200 | -0.22(-1.51%) |
May 12, 2004 | 13.71 | 14.69 | 13.68 | 14.59 | 84,700 | +0.36(+2.53%) |
May 11, 2004 | 13.70 | 14.48 | 12.55 | 14.23 | 176,800 | -0.12(-0.84%) |
May 10, 2004 | 14.30 | 15.12 | 13.95 | 14.35 | 98,700 | -0.16(-1.10%) |
May 07, 2004 | 15.10 | 15.68 | 14.36 | 14.51 | 92,800 | -0.71(-4.66%) |
May 06, 2004 | 15.50 | 15.58 | 14.92 | 15.22 | 81,800 | -0.37(-2.37%) |
May 05, 2004 | 15.21 | 15.88 | 14.79 | 15.59 | 73,300 | +0.38(+2.50%) |
May 04, 2004 | 14.73 | 15.99 | 14.73 | 15.21 | 69,100 | -0.10(-0.65%) |
May 03, 2004 | 14.75 | 15.95 | 14.31 | 15.31 | 196,300 | +0.98(+6.84%) |
Apr 30, 2004 | 14.37 | 15.04 | 14.30 | 14.33 | 90,100 | -0.44(-2.98%) |
Apr 29, 2004 | 15.04 | 15.66 | 14.65 | 14.77 | 97,100 | -0.46(-3.02%) |
Apr 28, 2004 | 15.43 | 15.87 | 15.10 | 15.23 | 63,000 | -0.62(-3.91%) |
Apr 27, 2004 | 15.75 | 16.00 | 15.25 | 15.85 | 69,400 | +0.36(+2.32%) |
Apr 26, 2004 | 15.70 | 16.11 | 14.91 | 15.49 | 103,400 | -0.68(-4.21%) |
Apr 23, 2004 | 16.47 | 16.68 | 15.81 | 16.17 | 53,200 | -0.41(-2.47%) |
Apr 22, 2004 | 15.61 | 17.00 | 15.61 | 16.58 | 77,800 | +0.57(+3.56%) |
Apr 21, 2004 | 16.36 | 17.11 | 15.76 | 16.01 | 114,100 | +0.04(+0.25%) |
Apr 20, 2004 | 16.90 | 17.76 | 15.65 | 15.97 | 138,400 | -0.82(-4.88%) |
Apr 19, 2004 | 17.23 | 18.34 | 16.22 | 16.79 | 200,600 | -0.68(-3.89%) |
Apr 16, 2004 | 16.00 | 17.90 | 15.92 | 17.47 | 128,700 | +1.28(+7.91%) |
Apr 15, 2004 | 15.16 | 16.77 | 15.16 | 16.19 | 245,500 | +0.31(+1.95%) |
Apr 14, 2004 | 16.54 | 16.95 | 15.13 | 15.88 | 226,500 | -0.69(-4.16%) |
Apr 13, 2004 | 18.20 | 18.27 | 16.21 | 16.57 | 192,600 | -1.67(-9.16%) |
Apr 12, 2004 | 17.84 | 18.75 | 17.66 | 18.24 | 111,800 | +0.23(+1.28%) |
Apr 08, 2004 | 18.70 | 18.95 | 17.60 | 18.01 | 142,000 | -0.72(-3.84%) |
Apr 07, 2004 | 18.51 | 19.00 | 18.45 | 18.73 | 72,700 | +0.09(+0.48%) |
Apr 06, 2004 | 18.50 | 18.92 | 18.47 | 18.64 | 109,100 | -0.31(-1.64%) |
Apr 05, 2004 | 18.95 | 19.10 | 18.34 | 18.95 | 147,500 | -0.09(-0.47%) |
Apr 02, 2004 | 19.14 | 19.25 | 18.30 | 19.04 | 163,600 | +0.06(+0.32%) |
Apr 01, 2004 | 18.90 | 19.20 | 18.90 | 18.98 | 120,700 | -0.01(-0.05%) |
Mar 31, 2004 | 19.25 | 19.55 | 18.90 | 18.99 | 233,100 | -0.16(-0.84%) |
Mar 30, 2004 | 19.50 | 19.89 | 18.99 | 19.15 | 202,600 | -0.19(-0.98%) |
Mar 29, 2004 | 17.93 | 20.65 | 17.70 | 19.34 | 440,800 | +1.64(+9.27%) |
Mar 26, 2004 | 17.75 | 17.90 | 17.59 | 17.70 | 98,500 | +0.10(+0.57%) |
Mar 25, 2004 | 17.25 | 17.72 | 17.25 | 17.60 | 75,900 | +0.26(+1.50%) |
Mar 24, 2004 | 17.32 | 17.66 | 17.19 | 17.34 | 136,600 | -0.04(-0.23%) |
Mar 23, 2004 | 16.29 | 17.54 | 16.29 | 17.38 | 86,200 | +0.83(+5.02%) |
Mar 22, 2004 | 16.14 | 17.00 | 16.09 | 16.55 | 119,900 | -0.28(-1.66%) |
Mar 19, 2004 | 17.26 | 17.84 | 16.54 | 16.83 | 74,600 | -0.67(-3.83%) |
Mar 18, 2004 | 18.04 | 18.04 | 17.42 | 17.50 | 77,700 | -0.21(-1.19%) |
Mar 17, 2004 | 17.39 | 18.02 | 17.39 | 17.71 | 135,200 | +0.11(+0.62%) |
Mar 16, 2004 | 17.86 | 17.86 | 17.13 | 17.60 | 139,600 | -0.02(-0.11%) |
Mar 15, 2004 | 18.15 | 18.15 | 17.50 | 17.62 | 133,300 | -0.39(-2.17%) |
Mar 12, 2004 | 17.03 | 18.05 | 17.03 | 18.01 | 121,700 | +0.98(+5.75%) |
Mar 11, 2004 | 16.85 | 17.49 | 16.85 | 17.03 | 75,100 | +0.11(+0.65%) |
Mar 10, 2004 | 17.36 | 17.61 | 16.88 | 16.92 | 62,600 | -0.38(-2.20%) |
Mar 09, 2004 | 17.15 | 17.79 | 17.00 | 17.30 | 119,600 | +0.05(+0.29%) |
Mar 08, 2004 | 17.23 | 17.79 | 17.17 | 17.25 | 51,600 | -0.04(-0.22%) |
Mar 05, 2004 | 17.83 | 17.98 | 17.18 | 17.29 | 45,500 | -0.61(-3.39%) |
Mar 04, 2004 | 18.05 | 18.15 | 17.38 | 17.89 | 67,400 | +0.24(+1.38%) |
Mar 03, 2004 | 17.37 | 17.75 | 17.13 | 17.65 | 57,300 | +0.19(+1.09%) |
Mar 02, 2004 | 17.60 | 18.00 | 17.26 | 17.46 | 80,500 | -0.31(-1.74%) |
Mar 01, 2004 | 17.80 | 18.00 | 17.59 | 17.77 | 97,600 | +0.42(+2.42%) |
Feb 27, 2004 | 16.94 | 17.41 | 16.68 | 17.35 | 45,000 | +0.52(+3.09%) |
Feb 26, 2004 | 16.60 | 16.98 | 16.15 | 16.83 | 46,700 | -0.17(-1.00%) |
Feb 25, 2004 | 17.09 | 17.09 | 16.62 | 17.00 | 74,600 | +0.16(+0.95%) |
Feb 24, 2004 | 16.50 | 16.95 | 16.50 | 16.84 | 77,300 | -0.01(-0.06%) |
Feb 23, 2004 | 17.31 | 17.31 | 16.80 | 16.85 | 60,500 | -0.17(-1.00%) |
Feb 20, 2004 | 17.03 | 17.29 | 16.96 | 17.02 | 62,000 | -0.28(-1.62%) |
Feb 19, 2004 | 17.75 | 17.75 | 16.95 | 17.30 | 80,400 | +0.25(+1.47%) |
Feb 18, 2004 | 17.54 | 17.75 | 16.62 | 17.05 | 62,000 | -0.36(-2.07%) |
Feb 17, 2004 | 17.40 | 17.50 | 17.07 | 17.41 | 100,500 | +0.24(+1.40%) |
Feb 13, 2004 | 17.28 | 17.45 | 16.90 | 17.17 | 65,900 | -0.13(-0.75%) |
Feb 12, 2004 | 17.49 | 17.49 | 17.09 | 17.30 | 40,300 | -0.18(-1.06%) |
Feb 11, 2004 | 17.40 | 17.60 | 17.39 | 17.48 | 58,700 | +0.18(+1.07%) |
Feb 10, 2004 | 16.90 | 17.70 | 16.80 | 17.30 | 194,200 | +0.40(+2.37%) |
Feb 09, 2004 | 16.75 | 16.97 | 16.38 | 16.90 | 197,200 | +0.15(+0.90%) |
Feb 06, 2004 | 16.01 | 16.85 | 15.99 | 16.75 | 101,200 | +0.33(+2.01%) |
Feb 05, 2004 | 16.31 | 16.75 | 16.31 | 16.42 | 63,700 | +0.12(+0.74%) |
Feb 04, 2004 | 16.79 | 16.99 | 16.17 | 16.30 | 86,200 | -0.47(-2.80%) |
Feb 03, 2004 | 17.20 | 17.20 | 16.77 | 16.77 | 102,000 | -0.32(-1.87%) |
Feb 02, 2004 | 16.80 | 18.39 | 16.75 | 17.09 | 380,800 | +0.59(+3.58%) |
Jan 30, 2004 | 16.65 | 16.69 | 16.00 | 16.50 | 86,900 | +0.08(+0.49%) |
Jan 29, 2004 | 16.17 | 16.64 | 16.17 | 16.42 | 63,200 | -0.01(-0.06%) |
Jan 28, 2004 | 16.75 | 16.75 | 16.30 | 16.43 | 63,000 | -0.20(-1.20%) |
Jan 27, 2004 | 16.70 | 16.75 | 16.30 | 16.63 | 48,100 | -0.12(-0.72%) |
Jan 26, 2004 | 16.73 | 16.89 | 16.50 | 16.75 | 104,900 | +0.01(+0.07%) |
Jan 23, 2004 | 16.50 | 16.85 | 16.50 | 16.74 | 184,100 | -0.04(-0.21%) |
Jan 22, 2004 | 16.38 | 17.07 | 16.31 | 16.77 | 124,600 | -0.12(-0.74%) |
Jan 21, 2004 | 17.17 | 17.17 | 16.60 | 16.90 | 99,300 | -0.10(-0.59%) |
Jan 20, 2004 | 16.89 | 17.20 | 16.70 | 17.00 | 47,200 | +0.09(+0.53%) |
Jan 16, 2004 | 16.92 | 17.00 | 16.84 | 16.91 | 19,000 | -0.08(-0.47%) |
Jan 15, 2004 | 16.49 | 17.00 | 16.44 | 16.99 | 60,909 | +0.04(+0.24%) |
Jan 14, 2004 | 16.46 | 16.99 | 16.35 | 16.95 | 289,893 | +0.21(+1.25%) |
Jan 13, 2004 | 16.23 | 16.75 | 16.23 | 16.74 | 140,968 | +0.25(+1.52%) |
Jan 12, 2004 | 16.65 | 16.88 | 15.93 | 16.49 | 203,947 | +0.48(+3.00%) |
Jan 09, 2004 | 16.69 | 16.79 | 15.90 | 16.01 | 119,819 | -0.59(-3.55%) |
Jan 08, 2004 | 17.12 | 17.20 | 16.50 | 16.60 | 180,516 | -0.31(-1.83%) |
Jan 07, 2004 | 16.40 | 17.22 | 16.39 | 16.91 | 641,649 | +0.57(+3.48%) |
Jan 06, 2004 | 15.15 | 16.40 | 15.08 | 16.34 | 1,162,400 | +1.15(+7.58%) |
Jan 05, 2004 | 15.55 | 15.55 | 14.97 | 15.19 | 294,400 | -0.23(-1.49%) |
Jan 02, 2004 | 15.50 | 15.55 | 15.25 | 15.42 | 31,500 | +0.12(+0.78%) |
Dec 31, 2003 | 14.81 | 15.36 | 14.81 | 15.30 | 90,000 | +0.13(+0.86%) |
Dec 30, 2003 | 15.08 | 15.23 | 14.99 | 15.17 | 31,191 | -0.08(-0.53%) |
Dec 29, 2003 | 14.95 | 15.38 | 14.84 | 15.25 | 62,486 | +0.47(+3.18%) |
Dec 26, 2003 | 15.10 | 15.10 | 14.75 | 14.78 | 14,582 | -0.20(-1.34%) |
Dec 24, 2003 | 15.50 | 15.50 | 14.79 | 14.98 | 36,990 | -0.47(-3.04%) |
Dec 23, 2003 | 15.39 | 15.77 | 14.95 | 15.45 | 233,667 | +0.36(+2.39%) |
Dec 22, 2003 | 14.64 | 15.09 | 14.63 | 15.09 | 59,462 | +0.09(+0.60%) |
Dec 19, 2003 | 15.36 | 15.37 | 14.59 | 15.00 | 22,219 | +0.00(+0.00%) |
Dec 18, 2003 | 14.96 | 15.19 | 14.27 | 15.00 | 50,104 | +0.42(+2.89%) |
Dec 17, 2003 | 14.77 | 15.00 | 14.24 | 14.58 | 66,271 | -0.24(-1.63%) |
Dec 16, 2003 | 14.06 | 14.89 | 14.06 | 14.82 | 50,586 | +0.63(+4.44%) |
Dec 15, 2003 | 14.72 | 15.50 | 14.10 | 14.19 | 84,276 | -1.27(-8.21%) |
Dec 12, 2003 | 15.17 | 15.48 | 14.62 | 15.46 | 34,630 | +0.55(+3.69%) |
Dec 11, 2003 | 14.39 | 15.05 | 14.07 | 14.91 | 24,538 | +0.07(+0.47%) |
Dec 10, 2003 | 14.95 | 15.05 | 14.48 | 14.84 | 36,740 | -0.16(-1.07%) |
Dec 09, 2003 | 14.90 | 15.55 | 14.83 | 15.00 | 78,613 | +0.00(+0.00%) |
Dec 08, 2003 | 14.38 | 15.15 | 14.11 | 15.00 | 192,256 | +0.38(+2.60%) |
Dec 05, 2003 | 14.51 | 14.90 | 14.06 | 14.62 | 12,464 | +0.11(+0.76%) |
Dec 04, 2003 | 14.05 | 14.75 | 14.03 | 14.51 | 66,842 | +0.46(+3.27%) |
Dec 03, 2003 | 15.00 | 15.00 | 14.05 | 14.05 | 49,967 | -0.88(-5.89%) |
Dec 02, 2003 | 15.02 | 15.20 | 14.65 | 14.93 | 129,916 | -0.12(-0.80%) |
Dec 01, 2003 | 15.29 | 15.30 | 14.91 | 15.05 | 32,481 | +0.13(+0.87%) |
Nov 28, 2003 | 15.49 | 15.50 | 14.91 | 14.92 | 29,139 | -0.01(-0.07%) |
Nov 26, 2003 | 14.60 | 15.50 | 14.59 | 14.93 | 149,425 | +1.10(+7.95%) |
Nov 25, 2003 | 13.60 | 14.12 | 12.51 | 13.83 | 44,354 | +0.32(+2.36%) |
Nov 24, 2003 | 12.10 | 13.64 | 12.00 | 13.51 | 195,478 | +1.51(+12.59%) |
Nov 21, 2003 | 10.60 | 12.00 | 11.55 | 12.00 | 438,369 | +1.40(+13.21%) |
Nov 20, 2003 | 10.64 | 10.76 | 10.48 | 10.60 | 11,442 | -0.06(-0.56%) |
Nov 19, 2003 | 10.10 | 10.66 | 10.00 | 10.66 | 15,361 | +0.39(+3.80%) |
Nov 18, 2003 | 10.30 | 10.94 | 10.27 | 10.27 | 81,253 | +0.06(+0.59%) |
Nov 17, 2003 | 8.990 | 11.66 | 8.990 | 10.21 | 150,195 | -1.34(-11.60%) |
Nov 14, 2003 | 11.90 | 12.00 | 11.50 | 11.55 | 84,428 | +0.33(+2.94%) |
Nov 13, 2003 | 11.05 | 11.67 | 11.05 | 11.22 | 9,307 | -0.37(-3.19%) |
Nov 12, 2003 | 11.40 | 12.23 | 11.16 | 11.59 | 14,739 | +0.21(+1.85%) |
Nov 11, 2003 | 11.31 | 11.55 | 11.00 | 11.38 | 14,329 | +0.17(+1.52%) |
Nov 10, 2003 | 11.58 | 11.58 | 11.15 | 11.21 | 27,797 | -0.60(-5.08%) |
Nov 07, 2003 | 12.34 | 12.35 | 11.81 | 11.81 | 9,626 | -0.29(-2.40%) |
Nov 06, 2003 | 12.15 | 12.55 | 11.89 | 12.10 | 12,495 | -0.40(-3.20%) |
Nov 05, 2003 | 11.91 | 12.53 | 11.82 | 12.50 | 12,181 | +0.21(+1.71%) |
Nov 04, 2003 | 12.39 | 12.39 | 11.92 | 12.29 | 5,708 | -0.01(-0.08%) |
Nov 03, 2003 | 11.98 | 12.32 | 11.55 | 12.30 | 9,300 | +0.58(+4.95%) |
Oct 31, 2003 | 11.80 | 12.01 | 11.71 | 11.72 | 22,088 | -0.28(-2.33%) |
Oct 30, 2003 | 12.00 | 12.00 | 11.79 | 12.00 | 63,067 | +0.00(+0.00%) |
Oct 29, 2003 | 12.44 | 12.44 | 11.95 | 12.00 | 48,524 | -0.21(-1.72%) |
Oct 28, 2003 | 11.99 | 12.59 | 11.78 | 12.21 | 40,092 | -0.06(-0.48%) |
Oct 27, 2003 | 11.78 | 12.27 | 11.66 | 12.27 | 7,200 | +0.45(+3.80%) |
Oct 24, 2003 | 11.63 | 11.98 | 11.50 | 11.82 | 14,600 | -0.01(-0.08%) |
Oct 23, 2003 | 11.61 | 12.00 | 11.50 | 11.83 | 9,800 | +0.04(+0.34%) |
Oct 22, 2003 | 12.14 | 12.14 | 11.72 | 11.79 | 30,800 | -0.32(-2.64%) |
Oct 21, 2003 | 12.68 | 12.70 | 12.00 | 12.11 | 47,700 | -0.09(-0.74%) |
Oct 20, 2003 | 12.17 | 12.30 | 12.07 | 12.20 | 25,100 | -0.02(-0.16%) |
Oct 17, 2003 | 12.64 | 12.64 | 12.10 | 12.22 | 88,198 | -0.18(-1.45%) |
Oct 16, 2003 | 12.49 | 12.49 | 12.31 | 12.40 | 37,900 | +0.02(+0.16%) |
Oct 15, 2003 | 12.33 | 13.00 | 12.33 | 12.38 | 73,507 | -0.06(-0.48%) |
Oct 14, 2003 | 12.60 | 12.65 | 12.31 | 12.44 | 40,649 | +0.00(+0.00%) |
Oct 13, 2003 | 12.52 | 12.78 | 12.22 | 12.44 | 24,126 | +0.02(+0.16%) |
Oct 10, 2003 | 12.90 | 13.17 | 12.25 | 12.42 | 53,486 | -0.63(-4.83%) |
Oct 09, 2003 | 12.70 | 13.17 | 12.25 | 13.05 | 77,378 | +0.40(+3.16%) |
Oct 08, 2003 | 12.51 | 12.72 | 12.36 | 12.65 | 10,742 | -0.10(-0.78%) |
Oct 07, 2003 | 12.43 | 12.95 | 12.43 | 12.75 | 41,676 | +0.00(+0.00%) |
Oct 06, 2003 | 12.59 | 12.92 | 12.32 | 12.75 | 37,047 | +0.22(+1.76%) |
Oct 03, 2003 | 12.62 | 12.79 | 11.91 | 12.53 | 70,467 | +0.76(+6.46%) |
Oct 02, 2003 | 12.45 | 12.65 | 11.75 | 11.77 | 55,448 | -0.58(-4.70%) |
Oct 01, 2003 | 11.25 | 12.41 | 11.23 | 12.35 | 24,491 | +1.05(+9.29%) |
Sep 30, 2003 | 12.15 | 12.15 | 11.30 | 11.30 | 34,690 | -0.52(-4.40%) |
Sep 29, 2003 | 11.25 | 11.83 | 11.01 | 11.82 | 13,565 | +0.62(+5.54%) |
Sep 26, 2003 | 11.50 | 11.53 | 11.00 | 11.20 | 32,680 | -0.55(-4.68%) |
Sep 25, 2003 | 11.90 | 11.90 | 11.50 | 11.75 | 29,790 | -0.25(-2.08%) |
Sep 24, 2003 | 12.47 | 12.47 | 11.92 | 12.00 | 11,600 | -0.50(-4.00%) |
Sep 23, 2003 | 12.40 | 12.59 | 11.93 | 12.50 | 19,068 | +0.17(+1.38%) |
Sep 22, 2003 | 12.46 | 12.50 | 12.26 | 12.33 | 28,960 | +0.00(+0.00%) |
Sep 19, 2003 | 12.26 | 12.51 | 12.04 | 12.33 | 16,400 | +0.01(+0.08%) |
Sep 18, 2003 | 11.62 | 12.56 | 11.62 | 12.32 | 76,154 | +0.59(+5.03%) |
Sep 17, 2003 | 11.74 | 12.00 | 11.73 | 11.73 | 33,328 | -0.23(-1.92%) |
Sep 16, 2003 | 11.65 | 12.00 | 11.65 | 11.96 | 22,891 | +0.31(+2.66%) |
Sep 15, 2003 | 11.99 | 12.00 | 11.47 | 11.65 | 23,500 | -0.35(-2.92%) |
Sep 12, 2003 | 11.41 | 12.00 | 11.41 | 12.00 | 43,100 | +0.30(+2.56%) |
Sep 11, 2003 | 11.60 | 11.80 | 11.45 | 11.70 | 15,700 | +0.10(+0.86%) |
Sep 10, 2003 | 11.51 | 11.69 | 11.18 | 11.60 | 28,800 | -0.20(-1.69%) |
Sep 09, 2003 | 11.62 | 11.80 | 11.37 | 11.80 | 24,400 | +0.11(+0.94%) |
Sep 08, 2003 | 11.90 | 11.95 | 11.32 | 11.69 | 33,400 | +0.11(+0.95%) |
Sep 05, 2003 | 11.69 | 11.95 | 11.41 | 11.58 | 30,739 | +0.09(+0.78%) |
Sep 04, 2003 | 11.63 | 11.93 | 11.49 | 11.49 | 27,000 | -0.29(-2.46%) |
Sep 03, 2003 | 11.65 | 11.93 | 11.65 | 11.78 | 41,500 | -0.17(-1.42%) |
Sep 02, 2003 | 11.63 | 12.00 | 11.48 | 11.95 | 34,100 | +0.24(+2.05%) |
Aug 29, 2003 | 11.88 | 11.95 | 11.71 | 11.71 | 19,100 | -0.14(-1.18%) |
Aug 28, 2003 | 11.94 | 12.00 | 11.53 | 11.85 | 34,100 | -0.09(-0.75%) |
Aug 27, 2003 | 11.55 | 11.95 | 11.44 | 11.94 | 19,900 | +0.29(+2.49%) |
Aug 26, 2003 | 11.41 | 11.92 | 10.72 | 11.65 | 56,200 | +0.05(+0.43%) |
Aug 25, 2003 | 11.61 | 11.79 | 11.35 | 11.60 | 19,100 | -0.10(-0.85%) |
Aug 22, 2003 | 11.65 | 11.88 | 11.65 | 11.70 | 27,500 | -0.18(-1.52%) |
Aug 21, 2003 | 11.75 | 12.00 | 11.56 | 11.88 | 28,100 | -0.04(-0.34%) |
Aug 20, 2003 | 11.50 | 11.92 | 11.10 | 11.92 | 29,200 | +0.42(+3.65%) |
Aug 19, 2003 | 11.44 | 11.50 | 10.97 | 11.50 | 37,000 | +0.15(+1.32%) |
Aug 18, 2003 | 10.12 | 11.35 | 10.12 | 11.35 | 49,700 | +0.56(+5.19%) |
Aug 15, 2003 | 10.79 | 11.24 | 10.79 | 10.79 | 3,300 | -0.43(-3.83%) |
Aug 14, 2003 | 11.24 | 11.25 | 10.92 | 11.22 | 38,500 | -0.01(-0.09%) |
Aug 13, 2003 | 11.24 | 11.25 | 10.81 | 11.23 | 14,000 | +0.14(+1.26%) |
Aug 12, 2003 | 10.99 | 11.19 | 10.86 | 11.09 | 36,500 | +0.01(+0.09%) |
Aug 11, 2003 | 10.59 | 11.37 | 10.36 | 11.08 | 20,900 | +0.62(+5.92%) |
Aug 08, 2003 | 10.40 | 10.75 | 10.15 | 10.46 | 7,600 | -0.03(-0.28%) |
Aug 07, 2003 | 10.19 | 10.49 | 9.730 | 10.49 | 17,500 | +0.04(+0.38%) |
Aug 06, 2003 | 9.970 | 10.68 | 9.800 | 10.45 | 69,600 | +0.40(+3.98%) |
Aug 05, 2003 | 9.100 | 11.12 | 8.400 | 10.05 | 63,600 | +1.70(+20.36%) |
Aug 04, 2003 | 10.62 | 10.99 | 8.350 | 8.350 | 99,700 | -2.26(-21.30%) |
Aug 01, 2003 | 11.70 | 11.70 | 10.46 | 10.61 | 50,200 | -1.05(-9.01%) |
Jul 31, 2003 | 11.90 | 12.00 | 11.30 | 11.66 | 25,400 | -0.08(-0.68%) |
Jul 30, 2003 | 11.62 | 11.95 | 11.45 | 11.74 | 6,200 | +0.00(+0.00%) |
Jul 29, 2003 | 11.92 | 11.92 | 11.33 | 11.74 | 10,000 | -0.01(-0.09%) |
Jul 28, 2003 | 11.89 | 11.95 | 11.21 | 11.75 | 57,200 | +0.58(+5.19%) |
Jul 25, 2003 | 11.94 | 11.95 | 10.98 | 11.17 | 56,300 | -0.55(-4.66%) |
Jul 24, 2003 | 11.35 | 11.98 | 11.21 | 11.72 | 43,700 | +0.33(+2.86%) |
Jul 23, 2003 | 10.85 | 11.40 | 10.70 | 11.39 | 14,300 | +0.39(+3.55%) |
Jul 22, 2003 | 9.360 | 11.00 | 9.360 | 11.00 | 24,900 | +0.75(+7.32%) |
Jul 21, 2003 | 10.55 | 10.84 | 9.350 | 10.25 | 33,300 | -0.52(-4.83%) |
Jul 18, 2003 | 11.20 | 11.20 | 10.72 | 10.77 | 16,500 | -0.23(-2.09%) |
Jul 17, 2003 | 11.88 | 11.98 | 10.67 | 11.00 | 53,300 | -0.96(-8.03%) |
Jul 16, 2003 | 11.88 | 12.00 | 11.76 | 11.96 | 19,500 | +0.07(+0.59%) |
Jul 15, 2003 | 12.15 | 12.20 | 11.75 | 11.89 | 40,900 | -0.29(-2.38%) |
Jul 14, 2003 | 11.85 | 12.19 | 11.75 | 12.18 | 49,900 | +0.37(+3.13%) |
Jul 11, 2003 | 11.88 | 11.88 | 11.41 | 11.81 | 24,000 | +0.06(+0.51%) |
Jul 10, 2003 | 11.93 | 11.94 | 11.45 | 11.75 | 32,200 | -0.19(-1.59%) |
Jul 09, 2003 | 11.95 | 11.95 | 11.61 | 11.94 | 38,800 | -0.01(-0.08%) |
Jul 08, 2003 | 11.56 | 12.00 | 11.56 | 11.95 | 38,400 | +0.23(+1.96%) |
Jul 07, 2003 | 11.28 | 11.75 | 11.11 | 11.72 | 35,700 | +0.63(+5.67%) |
Jul 03, 2003 | 11.20 | 11.49 | 11.06 | 11.09 | 13,900 | -0.39(-3.39%) |
Jul 02, 2003 | 10.50 | 11.75 | 10.26 | 11.48 | 23,800 | +1.48(+14.80%) |
Jul 01, 2003 | 10.30 | 10.47 | 9.900 | 10.00 | 11,900 | +0.00(+0.00%) |
Jun 30, 2003 | 10.70 | 10.92 | 9.800 | 10.00 | 77,000 | -0.70(-6.54%) |
Jun 27, 2003 | 10.55 | 11.19 | 10.55 | 10.70 | 24,900 | -0.02(-0.19%) |
Jun 26, 2003 | 10.69 | 11.05 | 10.58 | 10.72 | 33,300 | -0.28(-2.55%) |
Jun 25, 2003 | 9.800 | 11.08 | 9.800 | 11.00 | 82,700 | +1.00(+10.00%) |
Jun 24, 2003 | 10.70 | 10.70 | 8.600 | 10.00 | 91,300 | +0.65(+6.95%) |
Jun 23, 2003 | 11.74 | 11.74 | 9.350 | 9.350 | 45,500 | -2.34(-20.02%) |
Jun 20, 2003 | 10.75 | 11.75 | 8.230 | 11.69 | 74,300 | +1.54(+15.17%) |
Jun 19, 2003 | 10.25 | 11.14 | 10.15 | 10.15 | 29,500 | -0.10(-0.98%) |
Jun 18, 2003 | 9.550 | 10.35 | 9.550 | 10.25 | 11,800 | +0.47(+4.81%) |
Jun 17, 2003 | 10.34 | 10.62 | 9.540 | 9.780 | 58,900 | -1.21(-11.01%) |
Jun 16, 2003 | 10.80 | 11.60 | 10.34 | 10.99 | 56,800 | -0.57(-4.93%) |
Jun 13, 2003 | 11.60 | 12.00 | 11.56 | 11.56 | 27,800 | -0.24(-2.03%) |
Jun 12, 2003 | 11.01 | 12.00 | 11.00 | 11.80 | 90,500 | -0.14(-1.17%) |
Jun 11, 2003 | 11.54 | 11.99 | 11.50 | 11.94 | 26,500 | +0.05(+0.42%) |
Jun 10, 2003 | 12.00 | 12.00 | 11.42 | 11.89 | 56,400 | +0.30(+2.59%) |
Jun 09, 2003 | 11.84 | 12.00 | 11.41 | 11.59 | 62,462 | -0.25(-2.11%) |
Jun 06, 2003 | 11.20 | 12.10 | 11.14 | 11.84 | 107,100 | +0.70(+6.28%) |
Jun 05, 2003 | 10.58 | 11.20 | 10.52 | 11.14 | 62,700 | +0.42(+3.92%) |
Jun 04, 2003 | 10.20 | 10.74 | 9.700 | 10.72 | 32,400 | +0.62(+6.14%) |
Jun 03, 2003 | 10.00 | 10.12 | 9.910 | 10.10 | 8,200 | +0.16(+1.61%) |