Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 10.07 | 10.16 | 9.877 | 9.944 | 1,994,652 | -0.12(-1.15%) |
May 27, 2004 | 10.03 | 10.21 | 9.857 | 10.06 | 2,045,927 | +0.21(+2.16%) |
May 26, 2004 | 9.683 | 10.01 | 9.673 | 9.847 | 1,994,239 | +0.24(+2.52%) |
May 25, 2004 | 9.190 | 9.664 | 9.170 | 9.606 | 2,426,870 | +0.43(+4.64%) |
May 24, 2004 | 9.238 | 9.325 | 9.112 | 9.180 | 1,630,043 | +0.13(+1.39%) |
May 21, 2004 | 9.006 | 9.248 | 8.958 | 9.054 | 1,338,934 | +0.04(+0.43%) |
May 20, 2004 | 9.219 | 9.267 | 8.948 | 9.016 | 1,213,952 | +0.00(+0.00%) |
May 19, 2004 | 9.286 | 9.419 | 8.909 | 9.016 | 3,031,210 | +0.05(+0.54%) |
May 18, 2004 | 9.586 | 9.664 | 8.948 | 8.967 | 3,923,971 | +0.21(+2.43%) |
May 17, 2004 | 8.590 | 8.803 | 8.513 | 8.754 | 2,526,112 | -0.06(-0.66%) |
May 14, 2004 | 9.025 | 9.238 | 8.803 | 8.812 | 1,804,129 | -0.23(-2.57%) |
May 13, 2004 | 8.958 | 9.432 | 8.929 | 9.045 | 1,871,427 | -0.10(-1.06%) |
May 12, 2004 | 9.209 | 9.364 | 8.716 | 9.141 | 3,537,343 | -0.20(-2.17%) |
May 11, 2004 | 8.909 | 9.403 | 8.909 | 9.344 | 3,235,379 | +0.51(+5.81%) |
May 10, 2004 | 8.851 | 9.170 | 8.445 | 8.832 | 3,989,099 | -0.11(-1.19%) |
May 07, 2004 | 8.774 | 9.335 | 8.677 | 8.938 | 4,526,347 | +0.52(+6.21%) |
May 06, 2004 | 8.580 | 8.745 | 8.309 | 8.416 | 2,717,255 | -0.39(-4.40%) |
May 05, 2004 | 8.561 | 8.948 | 8.377 | 8.803 | 3,849,127 | +0.26(+3.06%) |
May 04, 2004 | 7.884 | 8.706 | 7.855 | 8.542 | 3,625,730 | +0.82(+10.65%) |
May 03, 2004 | 7.990 | 8.116 | 7.545 | 7.719 | 2,719,323 | -0.06(-0.75%) |
Apr 30, 2004 | 7.864 | 8.358 | 7.739 | 7.777 | 3,487,101 | -0.16(-2.07%) |
Apr 29, 2004 | 8.155 | 8.319 | 7.661 | 7.942 | 4,176,521 | -0.41(-4.87%) |
Apr 28, 2004 | 8.958 | 9.141 | 8.251 | 8.348 | 4,875,244 | -0.51(-5.79%) |
Apr 27, 2004 | 10.69 | 10.77 | 8.319 | 8.861 | 19,539,534 | -4.56(-33.96%) |
Apr 23, 2004 | 13.37 | 13.64 | 13.07 | 13.42 | 834,766 | +0.19(+1.46%) |
Apr 22, 2004 | 13.23 | 13.63 | 12.94 | 13.22 | 1,096,723 | -0.01(-0.07%) |
Apr 21, 2004 | 13.44 | 13.53 | 12.92 | 13.23 | 909,921 | -0.02(-0.15%) |
Apr 20, 2004 | 13.49 | 13.73 | 13.16 | 13.25 | 2,025,045 | -0.12(-0.87%) |
Apr 19, 2004 | 13.15 | 13.56 | 12.90 | 13.37 | 1,359,196 | +0.25(+1.92%) |
Apr 16, 2004 | 13.40 | 13.47 | 13.03 | 13.12 | 1,241,450 | -0.42(-3.07%) |
Apr 15, 2004 | 13.94 | 14.11 | 13.25 | 13.53 | 1,229,562 | -0.31(-2.24%) |
Apr 14, 2004 | 14.17 | 14.33 | 13.66 | 13.84 | 993,139 | -0.38(-2.65%) |
Apr 13, 2004 | 14.71 | 14.75 | 14.05 | 14.22 | 652,306 | -0.37(-2.52%) |
Apr 12, 2004 | 14.41 | 14.75 | 14.41 | 14.59 | 622,224 | -0.01(-0.07%) |
Apr 08, 2004 | 14.76 | 15.03 | 14.41 | 14.60 | 789,591 | -0.07(-0.46%) |
Apr 07, 2004 | 14.97 | 14.98 | 14.37 | 14.66 | 864,022 | -0.16(-1.11%) |
Apr 06, 2004 | 15.26 | 15.30 | 14.68 | 14.83 | 930,183 | -0.50(-3.28%) |
Apr 05, 2004 | 15.00 | 15.38 | 15.00 | 15.33 | 1,159,989 | +0.30(+2.00%) |
Apr 02, 2004 | 14.70 | 15.24 | 14.66 | 15.03 | 1,835,039 | +0.68(+4.72%) |
Apr 01, 2004 | 14.12 | 14.49 | 14.11 | 14.36 | 1,141,175 | +0.20(+1.44%) |
Mar 31, 2004 | 14.30 | 14.41 | 13.84 | 14.15 | 1,266,984 | -0.07(-0.48%) |
Mar 30, 2004 | 14.02 | 14.27 | 13.93 | 14.22 | 994,690 | +0.15(+1.03%) |
Mar 29, 2004 | 14.20 | 14.34 | 13.84 | 14.07 | 1,578,044 | +0.31(+2.25%) |
Mar 26, 2004 | 13.69 | 14.07 | 13.62 | 13.77 | 2,162,226 | +0.07(+0.49%) |
Mar 25, 2004 | 12.91 | 13.82 | 12.88 | 13.70 | 3,126,007 | +0.84(+6.55%) |
Mar 24, 2004 | 12.47 | 13.02 | 12.37 | 12.86 | 1,615,674 | +0.38(+3.02%) |
Mar 23, 2004 | 12.73 | 12.82 | 12.35 | 12.48 | 2,193,653 | +0.03(+0.23%) |
Mar 22, 2004 | 12.90 | 12.90 | 12.20 | 12.45 | 1,887,347 | -0.51(-3.96%) |
Mar 19, 2004 | 13.19 | 13.40 | 12.84 | 12.96 | 1,282,284 | -0.30(-2.26%) |
Mar 18, 2004 | 13.23 | 13.74 | 12.99 | 13.26 | 1,756,989 | -0.09(-0.65%) |
Mar 17, 2004 | 13.47 | 13.75 | 13.17 | 13.35 | 2,735,656 | +0.03(+0.22%) |
Mar 16, 2004 | 14.02 | 14.07 | 13.09 | 13.32 | 2,711,466 | -0.37(-2.69%) |
Mar 15, 2004 | 14.50 | 14.50 | 13.66 | 13.69 | 1,572,152 | -0.74(-5.10%) |
Mar 12, 2004 | 14.31 | 14.68 | 14.23 | 14.42 | 1,335,626 | +0.34(+2.40%) |
Mar 11, 2004 | 13.96 | 14.74 | 13.71 | 14.08 | 1,836,073 | -0.11(-0.75%) |
Mar 10, 2004 | 14.32 | 14.77 | 14.04 | 14.19 | 1,586,004 | -0.15(-1.01%) |
Mar 09, 2004 | 14.29 | 14.66 | 14.01 | 14.34 | 1,781,386 | +0.03(+0.20%) |
Mar 08, 2004 | 15.31 | 15.43 | 13.90 | 14.31 | 1,590,243 | -0.83(-5.50%) |
Mar 05, 2004 | 14.85 | 15.53 | 14.56 | 15.14 | 2,429,455 | -0.05(-0.32%) |
Mar 04, 2004 | 14.93 | 15.24 | 14.79 | 15.19 | 1,223,359 | +0.39(+2.61%) |
Mar 03, 2004 | 14.75 | 14.99 | 14.56 | 14.80 | 1,054,442 | -0.04(-0.26%) |
Mar 02, 2004 | 15.24 | 15.50 | 14.75 | 14.84 | 3,200,541 | -0.42(-2.73%) |
Mar 01, 2004 | 14.99 | 15.28 | 14.69 | 15.25 | 1,521,497 | +0.44(+2.94%) |
Feb 27, 2004 | 14.97 | 15.03 | 14.55 | 14.82 | 1,765,983 | +0.10(+0.66%) |
Feb 26, 2004 | 14.70 | 14.97 | 14.22 | 14.72 | 1,137,556 | +0.05(+0.33%) |
Feb 25, 2004 | 14.53 | 14.78 | 14.32 | 14.67 | 1,856,128 | +0.36(+2.50%) |
Feb 24, 2004 | 13.90 | 14.67 | 13.83 | 14.32 | 2,707,848 | +0.29(+2.07%) |
Feb 23, 2004 | 14.67 | 14.78 | 13.79 | 14.03 | 2,467,704 | -0.69(-4.67%) |
Feb 20, 2004 | 15.00 | 15.22 | 14.22 | 14.71 | 3,218,736 | -0.20(-1.36%) |
Feb 19, 2004 | 16.09 | 16.14 | 14.78 | 14.92 | 2,076,837 | -0.69(-4.40%) |
Feb 18, 2004 | 16.02 | 16.10 | 15.54 | 15.60 | 1,449,961 | -0.35(-2.18%) |
Feb 17, 2004 | 15.85 | 16.06 | 15.57 | 15.95 | 2,216,809 | +0.55(+3.58%) |
Feb 13, 2004 | 16.26 | 16.43 | 15.28 | 15.40 | 2,711,053 | -0.84(-5.18%) |
Feb 12, 2004 | 16.42 | 16.85 | 16.09 | 16.24 | 1,639,657 | -0.36(-2.16%) |
Feb 11, 2004 | 16.87 | 16.87 | 16.28 | 16.60 | 2,246,478 | +0.02(+0.12%) |
Feb 10, 2004 | 17.06 | 17.12 | 16.13 | 16.58 | 2,156,644 | -0.04(-0.23%) |
Feb 09, 2004 | 17.22 | 17.32 | 16.55 | 16.62 | 1,242,794 | -0.47(-2.77%) |
Feb 06, 2004 | 16.44 | 17.15 | 16.21 | 17.09 | 1,863,881 | +0.84(+5.18%) |
Feb 05, 2004 | 16.20 | 16.50 | 16.01 | 16.25 | 1,611,642 | +0.13(+0.78%) |
Feb 04, 2004 | 16.36 | 16.63 | 15.80 | 16.13 | 2,843,892 | -0.44(-2.63%) |
Feb 03, 2004 | 16.41 | 16.97 | 16.36 | 16.56 | 1,439,726 | -0.04(-0.23%) |
Feb 02, 2004 | 17.31 | 17.31 | 16.41 | 16.60 | 2,326,698 | -0.22(-1.32%) |
Jan 30, 2004 | 17.03 | 17.41 | 16.74 | 16.82 | 2,339,104 | -0.06(-0.34%) |
Jan 29, 2004 | 19.67 | 19.69 | 16.40 | 16.88 | 8,013,759 | -3.07(-15.37%) |
Jan 28, 2004 | 19.69 | 21.08 | 18.95 | 19.95 | 4,821,488 | +0.80(+4.19%) |
Jan 27, 2004 | 19.41 | 19.85 | 19.06 | 19.14 | 1,424,840 | -0.45(-2.27%) |
Jan 26, 2004 | 19.13 | 19.91 | 19.05 | 19.59 | 1,142,622 | +0.29(+1.50%) |
Jan 23, 2004 | 19.44 | 19.83 | 18.95 | 19.30 | 1,399,513 | -0.06(-0.30%) |
Jan 22, 2004 | 19.95 | 20.52 | 19.36 | 19.36 | 1,698,168 | -0.57(-2.86%) |
Jan 21, 2004 | 20.85 | 21.16 | 19.73 | 19.93 | 1,971,083 | -0.32(-1.58%) |
Jan 20, 2004 | 19.73 | 20.63 | 19.50 | 20.25 | 3,027,592 | +0.70(+3.56%) |
Jan 16, 2004 | 19.54 | 20.13 | 19.40 | 19.55 | 3,062,017 | +0.43(+2.23%) |
Jan 15, 2004 | 18.77 | 19.32 | 18.22 | 19.12 | 1,789,536 | +0.52(+2.81%) |
Jan 14, 2004 | 18.91 | 19.33 | 18.52 | 18.60 | 1,198,843 | -0.34(-1.79%) |
Jan 13, 2004 | 19.72 | 19.83 | 18.71 | 18.94 | 1,630,105 | -0.82(-4.16%) |
Jan 12, 2004 | 19.59 | 19.83 | 18.87 | 19.76 | 1,239,011 | +0.30(+1.54%) |
Jan 09, 2004 | 19.26 | 19.52 | 19.02 | 19.46 | 1,638,490 | -0.20(-1.03%) |
Jan 08, 2004 | 19.73 | 19.76 | 18.83 | 19.67 | 1,497,523 | +0.58(+3.04%) |
Jan 07, 2004 | 18.70 | 19.14 | 18.44 | 19.09 | 1,477,491 | +0.34(+1.81%) |
Jan 06, 2004 | 18.74 | 18.95 | 18.48 | 18.75 | 1,646,273 | +0.05(+0.26%) |
Jan 05, 2004 | 17.41 | 18.73 | 17.41 | 18.70 | 1,557,576 | +1.11(+6.33%) |
Jan 02, 2004 | 17.32 | 17.97 | 17.32 | 17.59 | 729,529 | +0.04(+0.22%) |
Dec 31, 2003 | 17.61 | 17.77 | 17.44 | 17.55 | 968,846 | -0.09(-0.49%) |
Dec 30, 2003 | 17.18 | 17.65 | 17.14 | 17.63 | 998,767 | +0.44(+2.53%) |
Dec 29, 2003 | 17.27 | 17.50 | 16.98 | 17.20 | 1,512,510 | +0.00(+0.00%) |
Dec 26, 2003 | 17.25 | 17.51 | 17.17 | 17.20 | 302,996 | -0.15(-0.89%) |
Dec 24, 2003 | 17.43 | 17.56 | 17.27 | 17.35 | 282,124 | -0.13(-0.72%) |
Dec 23, 2003 | 17.10 | 17.49 | 17.00 | 17.48 | 771,553 | +0.36(+2.09%) |
Dec 22, 2003 | 16.39 | 17.20 | 16.36 | 17.12 | 1,380,666 | +0.36(+2.14%) |
Dec 19, 2003 | 17.37 | 17.53 | 16.59 | 16.76 | 1,601,057 | -0.34(-1.98%) |
Dec 18, 2003 | 16.32 | 17.35 | 16.20 | 17.10 | 1,608,089 | +0.87(+5.36%) |
Dec 17, 2003 | 16.55 | 16.56 | 15.77 | 16.23 | 1,819,896 | -0.26(-1.58%) |
Dec 16, 2003 | 16.50 | 16.81 | 15.99 | 16.49 | 2,529,430 | -0.25(-1.50%) |
Dec 15, 2003 | 18.74 | 18.74 | 16.57 | 16.74 | 2,436,463 | -1.20(-6.68%) |
Dec 12, 2003 | 18.07 | 18.38 | 17.63 | 17.94 | 1,108,573 | -0.03(-0.16%) |
Dec 11, 2003 | 17.11 | 18.22 | 17.06 | 17.97 | 1,384,727 | +0.83(+4.85%) |
Dec 10, 2003 | 17.17 | 17.59 | 16.50 | 17.14 | 2,462,195 | -0.08(-0.45%) |
Dec 09, 2003 | 18.82 | 18.85 | 17.13 | 17.22 | 1,996,825 | -1.41(-7.58%) |
Dec 08, 2003 | 18.57 | 18.94 | 18.01 | 18.63 | 1,228,561 | -0.04(-0.21%) |
Dec 05, 2003 | 19.59 | 19.41 | 18.44 | 18.67 | 1,346,194 | -0.92(-4.69%) |
Dec 04, 2003 | 19.87 | 20.02 | 18.71 | 19.59 | 2,178,686 | -0.19(-0.98%) |
Dec 03, 2003 | 20.80 | 21.02 | 19.66 | 19.78 | 1,807,510 | -0.92(-4.44%) |
Dec 02, 2003 | 20.29 | 20.80 | 19.91 | 20.70 | 2,740,935 | +0.39(+1.90%) |
Dec 01, 2003 | 19.15 | 20.34 | 19.04 | 20.31 | 3,582,380 | +1.43(+7.58%) |
Nov 28, 2003 | 18.65 | 18.94 | 18.62 | 18.88 | 335,107 | +0.14(+0.72%) |
Nov 26, 2003 | 18.96 | 19.10 | 18.15 | 18.75 | 1,199,333 | +0.09(+0.47%) |
Nov 25, 2003 | 18.67 | 18.96 | 18.54 | 18.66 | 1,236,822 | +0.24(+1.31%) |
Nov 24, 2003 | 18.04 | 18.54 | 17.99 | 18.42 | 1,140,277 | +0.70(+3.93%) |
Nov 21, 2003 | 17.63 | 17.94 | 17.28 | 17.72 | 1,308,526 | +0.09(+0.49%) |
Nov 20, 2003 | 17.83 | 18.38 | 17.61 | 17.63 | 1,190,105 | -0.55(-3.03%) |
Nov 19, 2003 | 18.00 | 18.23 | 17.55 | 18.19 | 984,679 | +0.47(+2.67%) |
Nov 18, 2003 | 18.60 | 18.68 | 17.67 | 17.71 | 1,293,127 | -0.47(-2.60%) |
Nov 17, 2003 | 18.17 | 18.36 | 17.70 | 18.19 | 1,592,402 | -0.21(-1.16%) |
Nov 14, 2003 | 19.44 | 19.59 | 18.28 | 18.40 | 1,700,959 | -1.10(-5.65%) |
Nov 13, 2003 | 19.59 | 19.95 | 19.06 | 19.50 | 2,889,175 | -0.15(-0.79%) |
Nov 12, 2003 | 18.80 | 19.69 | 18.55 | 19.66 | 3,762,628 | +1.46(+8.03%) |
Nov 11, 2003 | 18.17 | 18.23 | 17.64 | 18.20 | 2,025,762 | +0.11(+0.59%) |
Nov 10, 2003 | 18.96 | 19.15 | 18.09 | 18.09 | 2,143,867 | -0.75(-4.00%) |
Nov 07, 2003 | 18.45 | 19.06 | 18.38 | 18.84 | 2,560,216 | +0.35(+1.88%) |
Nov 06, 2003 | 18.49 | 18.67 | 18.04 | 18.50 | 6,597,656 | -0.53(-2.80%) |
Nov 05, 2003 | 18.85 | 19.03 | 18.25 | 19.03 | 1,713,802 | +0.31(+1.65%) |
Nov 04, 2003 | 18.20 | 18.96 | 18.14 | 18.72 | 1,806,685 | -0.14(-0.72%) |
Nov 03, 2003 | 18.74 | 19.35 | 18.69 | 18.85 | 2,281,420 | +0.62(+3.40%) |
Oct 31, 2003 | 18.57 | 18.86 | 17.99 | 18.23 | 1,270,998 | -0.47(-2.53%) |
Oct 30, 2003 | 18.77 | 19.18 | 18.54 | 18.71 | 1,652,424 | -0.06(-0.31%) |
Oct 29, 2003 | 18.61 | 19.11 | 18.21 | 18.77 | 3,442,419 | +0.02(+0.10%) |
Oct 28, 2003 | 17.22 | 18.78 | 17.11 | 18.75 | 8,772,492 | +3.09(+19.70%) |
Oct 27, 2003 | 15.55 | 15.96 | 15.19 | 15.66 | 1,567,810 | +0.73(+4.86%) |
Oct 24, 2003 | 15.08 | 15.27 | 14.56 | 14.94 | 1,512,710 | -0.21(-1.40%) |
Oct 23, 2003 | 15.23 | 15.61 | 14.80 | 15.15 | 1,523,565 | -0.74(-4.69%) |
Oct 22, 2003 | 16.63 | 16.69 | 15.61 | 15.89 | 1,049,893 | -0.88(-5.25%) |
Oct 21, 2003 | 16.54 | 16.92 | 16.25 | 16.77 | 1,152,545 | +0.64(+3.96%) |
Oct 20, 2003 | 15.50 | 16.25 | 15.14 | 16.14 | 1,562,740 | +0.65(+4.18%) |
Oct 17, 2003 | 16.88 | 16.88 | 15.30 | 15.49 | 1,338,363 | -1.13(-6.81%) |
Oct 16, 2003 | 16.40 | 16.54 | 15.85 | 16.62 | 678,205 | +0.22(+1.36%) |
Oct 15, 2003 | 17.33 | 17.46 | 16.25 | 16.40 | 943,719 | -0.46(-2.75%) |
Oct 14, 2003 | 16.50 | 16.90 | 16.06 | 16.86 | 692,214 | +0.25(+1.51%) |
Oct 13, 2003 | 16.33 | 16.93 | 16.26 | 16.61 | 534,056 | +0.25(+1.54%) |
Oct 10, 2003 | 16.51 | 17.15 | 16.20 | 16.36 | 701,493 | +0.08(+0.48%) |
Oct 09, 2003 | 16.16 | 16.97 | 16.07 | 16.28 | 1,135,962 | +0.42(+2.62%) |
Oct 08, 2003 | 16.25 | 16.44 | 15.75 | 15.86 | 755,400 | -0.48(-2.96%) |
Oct 07, 2003 | 15.70 | 16.42 | 15.62 | 16.35 | 795,391 | +0.43(+2.67%) |
Oct 06, 2003 | 16.23 | 16.35 | 15.56 | 15.92 | 875,216 | -0.11(-0.66%) |
Oct 03, 2003 | 15.21 | 16.73 | 15.18 | 16.03 | 2,121,309 | +1.20(+8.09%) |
Oct 02, 2003 | 14.19 | 14.97 | 13.90 | 14.83 | 1,541,736 | +0.59(+4.14%) |
Oct 01, 2003 | 14.03 | 14.57 | 13.79 | 14.24 | 1,533,425 | +0.49(+3.59%) |
Sep 30, 2003 | 14.36 | 14.51 | 13.66 | 13.75 | 1,599,794 | -0.89(-6.08%) |
Sep 29, 2003 | 14.32 | 14.99 | 14.08 | 14.64 | 1,020,892 | +0.49(+3.49%) |
Sep 26, 2003 | 14.51 | 14.70 | 14.08 | 14.14 | 1,533,308 | -0.49(-3.37%) |
Sep 25, 2003 | 15.53 | 15.53 | 14.52 | 14.64 | 1,605,819 | -0.74(-4.84%) |
Sep 24, 2003 | 16.73 | 16.73 | 15.36 | 15.38 | 1,585,245 | -1.11(-6.75%) |
Sep 23, 2003 | 16.01 | 16.69 | 15.97 | 16.49 | 998,044 | +0.44(+2.77%) |
Sep 22, 2003 | 16.61 | 16.61 | 16.00 | 16.05 | 1,252,683 | -1.01(-5.90%) |
Sep 19, 2003 | 16.52 | 17.32 | 16.44 | 17.05 | 1,146,286 | +0.37(+2.20%) |
Sep 18, 2003 | 16.77 | 16.88 | 16.42 | 16.69 | 1,541,065 | -0.24(-1.43%) |
Sep 17, 2003 | 17.13 | 17.40 | 16.84 | 16.93 | 938,508 | -0.16(-0.96%) |
Sep 16, 2003 | 16.52 | 17.17 | 16.49 | 17.09 | 1,448,199 | +0.55(+3.33%) |
Sep 15, 2003 | 17.04 | 17.28 | 16.45 | 16.54 | 860,507 | -0.45(-2.67%) |
Sep 12, 2003 | 16.90 | 17.26 | 16.40 | 17.00 | 1,457,197 | +0.15(+0.86%) |
Sep 11, 2003 | 16.81 | 17.12 | 15.78 | 16.85 | 3,271,148 | +0.10(+0.58%) |
Sep 10, 2003 | 17.62 | 17.79 | 16.59 | 16.75 | 2,204,714 | -1.13(-6.33%) |
Sep 09, 2003 | 17.60 | 18.38 | 17.08 | 17.89 | 2,243,790 | -0.01(-0.05%) |
Sep 08, 2003 | 17.18 | 18.06 | 17.16 | 17.90 | 2,012,847 | +0.66(+3.82%) |
Sep 05, 2003 | 17.14 | 17.85 | 17.00 | 17.24 | 1,590,036 | -0.23(-1.33%) |
Sep 04, 2003 | 16.79 | 17.85 | 16.75 | 17.47 | 2,148,787 | +0.50(+2.96%) |
Sep 03, 2003 | 16.89 | 17.41 | 16.73 | 16.97 | 1,621,153 | +0.20(+1.21%) |
Sep 02, 2003 | 17.17 | 17.17 | 16.25 | 16.76 | 1,280,423 | -0.23(-1.37%) |
Aug 29, 2003 | 16.94 | 17.03 | 16.69 | 17.00 | 664,401 | -0.15(-0.90%) |
Aug 28, 2003 | 17.26 | 17.40 | 16.87 | 17.15 | 938,246 | +0.01(+0.06%) |
Aug 27, 2003 | 16.39 | 17.20 | 16.26 | 17.14 | 1,056,302 | +0.73(+4.42%) |
Aug 26, 2003 | 16.45 | 16.46 | 15.96 | 16.42 | 1,078,528 | -0.24(-1.45%) |
Aug 25, 2003 | 17.12 | 17.22 | 16.28 | 16.66 | 1,262,435 | -0.28(-1.66%) |
Aug 22, 2003 | 17.03 | 17.35 | 16.85 | 16.94 | 1,287,866 | +0.33(+1.98%) |
Aug 21, 2003 | 16.88 | 16.88 | 16.44 | 16.61 | 932,457 | +0.11(+0.64%) |
Aug 20, 2003 | 16.31 | 16.87 | 16.12 | 16.50 | 787,420 | -0.11(-0.67%) |
Aug 19, 2003 | 16.07 | 16.68 | 15.86 | 16.61 | 966,675 | +0.51(+3.15%) |
Aug 18, 2003 | 15.43 | 16.20 | 15.24 | 16.11 | 1,765,363 | +0.94(+6.19%) |
Aug 15, 2003 | 15.17 | 15.48 | 15.01 | 15.17 | 268,055 | -0.07(-0.44%) |
Aug 14, 2003 | 15.19 | 15.25 | 14.73 | 15.24 | 1,279,389 | +0.10(+0.64%) |
Aug 13, 2003 | 14.42 | 15.48 | 14.32 | 15.14 | 1,540,105 | +0.72(+4.96%) |
Aug 12, 2003 | 13.73 | 14.47 | 13.72 | 14.42 | 992,726 | +0.69(+5.00%) |
Aug 11, 2003 | 13.49 | 13.92 | 13.49 | 13.74 | 957,061 | +0.20(+1.50%) |
Aug 08, 2003 | 13.41 | 13.58 | 13.32 | 13.53 | 1,653,199 | +0.00(+0.00%) |
Aug 07, 2003 | 13.90 | 14.08 | 13.33 | 13.53 | 1,473,117 | -0.40(-2.85%) |
Aug 06, 2003 | 14.22 | 14.49 | 13.79 | 13.93 | 797,344 | -0.41(-2.83%) |
Aug 05, 2003 | 14.60 | 14.90 | 14.23 | 14.34 | 1,026,116 | -0.25(-1.72%) |
Aug 04, 2003 | 14.19 | 14.75 | 14.02 | 14.59 | 992,416 | +0.50(+3.57%) |
Aug 01, 2003 | 14.27 | 14.39 | 13.83 | 14.08 | 1,602,235 | -0.12(-0.82%) |
Jul 31, 2003 | 14.48 | 14.99 | 14.19 | 14.20 | 1,104,683 | -0.01(-0.07%) |
Jul 30, 2003 | 14.36 | 14.66 | 13.78 | 14.21 | 1,402,201 | -0.23(-1.61%) |
Jul 29, 2003 | 15.01 | 15.48 | 13.98 | 14.44 | 4,449,745 | -2.36(-14.05%) |
Jul 28, 2003 | 16.88 | 17.12 | 16.40 | 16.80 | 2,016,568 | +0.30(+1.82%) |
Jul 25, 2003 | 16.44 | 16.66 | 15.27 | 16.50 | 2,020,497 | +0.11(+0.65%) |
Jul 24, 2003 | 17.37 | 17.72 | 16.30 | 16.40 | 2,457,987 | -1.07(-6.15%) |
Jul 23, 2003 | 16.74 | 17.65 | 16.70 | 17.47 | 2,074,149 | +0.51(+3.02%) |
Jul 22, 2003 | 16.90 | 17.03 | 16.25 | 16.96 | 2,244,307 | +0.82(+5.10%) |
Jul 21, 2003 | 15.70 | 16.42 | 15.48 | 16.14 | 1,473,221 | +0.43(+2.71%) |
Jul 18, 2003 | 15.50 | 16.01 | 15.30 | 15.71 | 1,931,593 | +0.15(+0.93%) |
Jul 17, 2003 | 16.35 | 16.35 | 15.31 | 15.56 | 1,887,554 | -0.98(-5.91%) |
Jul 16, 2003 | 17.17 | 17.30 | 16.19 | 16.54 | 1,981,834 | -0.49(-2.90%) |
Jul 15, 2003 | 16.44 | 17.37 | 16.27 | 17.03 | 2,233,659 | +0.54(+3.28%) |
Jul 14, 2003 | 15.44 | 16.54 | 15.44 | 16.49 | 2,009,849 | +1.32(+8.67%) |
Jul 11, 2003 | 15.55 | 15.57 | 15.07 | 15.18 | 1,147,997 | -0.25(-1.63%) |
Jul 10, 2003 | 15.25 | 15.56 | 15.12 | 15.43 | 1,444,999 | -0.30(-1.91%) |
Jul 09, 2003 | 15.77 | 16.03 | 15.53 | 15.73 | 1,491,001 | -0.23(-1.45%) |
Jul 08, 2003 | 15.72 | 15.96 | 15.43 | 15.96 | 3,027,696 | +0.25(+1.60%) |
Jul 07, 2003 | 13.98 | 15.82 | 13.89 | 15.71 | 4,032,207 | +2.42(+18.19%) |
Jul 03, 2003 | 13.36 | 13.47 | 13.21 | 13.29 | 693,554 | -0.25(-1.86%) |
Jul 02, 2003 | 12.95 | 13.64 | 12.94 | 13.54 | 1,588,899 | +0.51(+3.93%) |
Jul 01, 2003 | 12.67 | 13.05 | 12.54 | 13.03 | 1,225,633 | +0.30(+2.36%) |
Jun 30, 2003 | 12.80 | 13.05 | 12.34 | 12.73 | 2,530,454 | -0.03(-0.23%) |
Jun 27, 2003 | 11.95 | 12.85 | 11.90 | 12.76 | 2,361,743 | +0.76(+6.37%) |
Jun 26, 2003 | 11.91 | 12.00 | 11.71 | 11.99 | 1,683,695 | +0.06(+0.49%) |
Jun 25, 2003 | 11.82 | 12.29 | 11.12 | 11.94 | 3,481,002 | +1.18(+10.97%) |
Jun 24, 2003 | 10.97 | 11.22 | 10.51 | 10.76 | 727,565 | -0.49(-4.38%) |
Jun 23, 2003 | 11.51 | 11.66 | 11.11 | 11.25 | 1,762,262 | -0.22(-1.94%) |
Jun 20, 2003 | 11.19 | 11.53 | 11.05 | 11.47 | 1,287,453 | +0.32(+2.86%) |
Jun 19, 2003 | 11.64 | 11.70 | 11.12 | 11.15 | 909,094 | -0.45(-3.92%) |
Jun 18, 2003 | 10.74 | 11.79 | 10.59 | 11.61 | 1,719,877 | +0.74(+6.76%) |
Jun 17, 2003 | 10.52 | 10.99 | 10.02 | 10.87 | 1,276,081 | +0.44(+4.17%) |
Jun 16, 2003 | 10.35 | 10.63 | 10.28 | 10.44 | 891,003 | -0.09(-0.83%) |
Jun 13, 2003 | 10.86 | 11.02 | 10.33 | 10.52 | 1,189,968 | -0.45(-4.14%) |
Jun 12, 2003 | 11.17 | 11.24 | 10.72 | 10.98 | 749,480 | -0.13(-1.13%) |
Jun 11, 2003 | 11.03 | 11.25 | 10.81 | 11.11 | 1,068,191 | -0.07(-0.61%) |
Jun 10, 2003 | 10.65 | 11.21 | 10.59 | 11.17 | 1,655,267 | +0.63(+5.96%) |
Jun 09, 2003 | 11.19 | 11.21 | 10.43 | 10.54 | 1,431,250 | -0.74(-6.60%) |
Jun 06, 2003 | 11.75 | 12.53 | 11.17 | 11.29 | 1,563,882 | -0.28(-2.42%) |
Jun 05, 2003 | 11.22 | 11.70 | 11.05 | 11.57 | 1,255,509 | +0.09(+0.76%) |
Jun 04, 2003 | 11.04 | 11.56 | 10.81 | 11.48 | 1,338,934 | +0.63(+5.79%) |
Jun 03, 2003 | 10.35 | 10.91 | 10.26 | 10.85 | 1,103,959 | +0.42(+3.98%) |