Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 16.74 | 16.74 | 16.52 | 16.70 | 72,000 | -0.05(-0.30%) |
Mar 30, 2004 | 16.37 | 16.75 | 16.35 | 16.75 | 184,000 | +0.56(+3.46%) |
Mar 29, 2004 | 16.12 | 16.20 | 16.00 | 16.19 | 35,200 | +0.04(+0.25%) |
Mar 26, 2004 | 16.30 | 16.40 | 16.15 | 16.15 | 32,900 | -0.16(-0.98%) |
Mar 25, 2004 | 16.14 | 16.33 | 16.11 | 16.31 | 41,900 | +0.14(+0.87%) |
Mar 24, 2004 | 16.00 | 16.19 | 16.00 | 16.17 | 30,600 | +0.00(+0.00%) |
Mar 23, 2004 | 16.05 | 16.19 | 15.98 | 16.17 | 52,400 | +0.12(+0.75%) |
Mar 22, 2004 | 16.10 | 16.10 | 15.96 | 16.05 | 33,200 | -0.05(-0.31%) |
Mar 19, 2004 | 16.18 | 16.18 | 15.96 | 16.10 | 23,100 | +0.00(+0.00%) |
Mar 18, 2004 | 15.90 | 16.15 | 15.82 | 16.10 | 43,900 | +0.20(+1.26%) |
Mar 17, 2004 | 15.85 | 16.00 | 15.70 | 15.90 | 43,700 | +0.06(+0.38%) |
Mar 16, 2004 | 15.70 | 15.85 | 15.65 | 15.84 | 45,000 | +0.06(+0.38%) |
Mar 15, 2004 | 15.52 | 15.88 | 15.50 | 15.78 | 42,500 | +0.23(+1.48%) |
Mar 12, 2004 | 15.15 | 15.77 | 15.15 | 15.55 | 77,400 | +0.45(+2.98%) |
Mar 11, 2004 | 15.90 | 15.90 | 15.10 | 15.10 | 82,100 | -0.82(-5.15%) |
Mar 10, 2004 | 15.99 | 15.99 | 15.81 | 15.92 | 64,100 | -0.02(-0.13%) |
Mar 09, 2004 | 15.98 | 15.98 | 15.81 | 15.94 | 88,600 | +0.03(+0.19%) |
Mar 08, 2004 | 15.75 | 16.20 | 15.75 | 15.91 | 58,400 | +0.01(+0.06%) |
Mar 05, 2004 | 15.91 | 16.10 | 15.89 | 15.90 | 57,000 | -0.01(-0.06%) |
Mar 04, 2004 | 15.90 | 16.00 | 15.82 | 15.91 | 57,000 | -0.01(-0.06%) |
Mar 03, 2004 | 16.49 | 16.49 | 15.83 | 15.92 | 287,600 | -0.63(-3.81%) |
Mar 02, 2004 | 16.83 | 16.83 | 16.55 | 16.55 | 30,900 | -0.28(-1.66%) |
Mar 01, 2004 | 16.45 | 16.90 | 16.45 | 16.83 | 23,500 | +0.38(+2.31%) |
Feb 27, 2004 | 16.70 | 16.74 | 16.45 | 16.45 | 32,900 | -0.19(-1.14%) |
Feb 26, 2004 | 16.45 | 16.65 | 16.36 | 16.64 | 18,200 | +0.13(+0.79%) |
Feb 25, 2004 | 16.42 | 16.54 | 16.30 | 16.51 | 24,100 | +0.09(+0.55%) |
Feb 24, 2004 | 16.38 | 16.50 | 16.31 | 16.42 | 36,700 | +0.04(+0.24%) |
Feb 23, 2004 | 16.44 | 16.60 | 16.37 | 16.38 | 42,500 | -0.09(-0.55%) |
Feb 20, 2004 | 16.65 | 16.65 | 16.45 | 16.47 | 43,300 | -0.23(-1.38%) |
Feb 19, 2004 | 16.60 | 16.70 | 16.28 | 16.70 | 35,300 | +0.15(+0.91%) |
Feb 18, 2004 | 16.50 | 16.65 | 16.26 | 16.55 | 45,600 | -0.03(-0.18%) |
Feb 17, 2004 | 17.01 | 17.05 | 16.28 | 16.58 | 76,800 | -0.41(-2.41%) |
Feb 13, 2004 | 17.20 | 17.39 | 16.77 | 16.99 | 43,300 | -0.05(-0.29%) |
Feb 12, 2004 | 17.40 | 17.47 | 17.00 | 17.04 | 30,300 | -0.36(-2.07%) |
Feb 11, 2004 | 17.59 | 17.68 | 17.20 | 17.40 | 37,800 | -0.19(-1.08%) |
Feb 10, 2004 | 16.77 | 17.60 | 16.70 | 17.59 | 80,500 | +0.79(+4.70%) |
Feb 09, 2004 | 17.28 | 17.35 | 16.75 | 16.80 | 57,000 | -0.46(-2.67%) |
Feb 06, 2004 | 16.90 | 17.28 | 16.81 | 17.26 | 31,200 | +0.28(+1.65%) |
Feb 05, 2004 | 16.95 | 17.47 | 16.75 | 16.98 | 44,400 | -0.22(-1.28%) |
Feb 04, 2004 | 17.40 | 17.48 | 17.20 | 17.20 | 24,900 | -0.30(-1.71%) |
Feb 03, 2004 | 17.27 | 17.60 | 17.26 | 17.50 | 23,000 | +0.06(+0.34%) |
Feb 02, 2004 | 18.05 | 18.08 | 17.43 | 17.44 | 59,200 | -0.50(-2.79%) |
Jan 30, 2004 | 17.90 | 18.00 | 17.54 | 17.94 | 19,600 | +0.22(+1.24%) |
Jan 29, 2004 | 17.80 | 17.99 | 16.98 | 17.72 | 79,700 | -0.08(-0.45%) |
Jan 28, 2004 | 18.95 | 19.00 | 17.70 | 17.80 | 51,600 | -1.00(-5.32%) |
Jan 27, 2004 | 18.75 | 18.98 | 18.66 | 18.80 | 49,100 | +0.10(+0.53%) |
Jan 26, 2004 | 18.38 | 18.75 | 18.15 | 18.70 | 52,900 | +0.37(+2.02%) |
Jan 23, 2004 | 18.50 | 18.55 | 18.23 | 18.33 | 28,600 | -0.24(-1.29%) |
Jan 22, 2004 | 19.09 | 19.20 | 18.30 | 18.57 | 73,900 | -0.43(-2.26%) |
Jan 21, 2004 | 18.60 | 19.48 | 18.15 | 19.00 | 107,600 | +0.40(+2.15%) |
Jan 20, 2004 | 16.99 | 18.64 | 16.92 | 18.60 | 279,500 | +1.95(+11.71%) |
Jan 16, 2004 | 16.35 | 16.74 | 16.35 | 16.65 | 24,900 | +0.40(+2.46%) |
Jan 15, 2004 | 16.00 | 16.73 | 15.86 | 16.25 | 42,400 | +0.21(+1.31%) |
Jan 14, 2004 | 16.05 | 16.10 | 15.76 | 16.04 | 119,400 | -0.16(-0.99%) |
Jan 13, 2004 | 16.53 | 16.54 | 16.11 | 16.20 | 96,900 | -0.34(-2.06%) |
Jan 12, 2004 | 16.75 | 16.75 | 16.50 | 16.54 | 52,200 | -0.07(-0.42%) |
Jan 09, 2004 | 16.85 | 16.85 | 16.55 | 16.61 | 43,100 | -0.26(-1.54%) |
Jan 08, 2004 | 16.88 | 16.91 | 16.75 | 16.87 | 45,200 | +0.05(+0.30%) |
Jan 07, 2004 | 16.85 | 16.85 | 16.62 | 16.82 | 28,100 | +0.07(+0.42%) |
Jan 06, 2004 | 16.75 | 16.99 | 16.62 | 16.75 | 45,100 | +0.01(+0.06%) |
Jan 05, 2004 | 16.66 | 16.74 | 16.03 | 16.74 | 112,600 | +0.08(+0.48%) |
Jan 02, 2004 | 16.80 | 17.00 | 16.61 | 16.66 | 29,500 | -0.15(-0.89%) |
Dec 31, 2003 | 16.90 | 17.13 | 16.80 | 16.81 | 35,500 | -0.09(-0.53%) |
Dec 30, 2003 | 17.09 | 17.27 | 16.87 | 16.90 | 31,600 | -0.25(-1.46%) |
Dec 29, 2003 | 17.14 | 17.19 | 17.08 | 17.15 | 40,200 | +0.24(+1.42%) |
Dec 26, 2003 | 17.12 | 17.16 | 16.86 | 16.91 | 16,400 | -0.15(-0.88%) |
Dec 24, 2003 | 17.10 | 17.10 | 16.85 | 17.06 | 26,500 | +0.10(+0.59%) |
Dec 23, 2003 | 17.00 | 17.15 | 16.91 | 16.96 | 21,800 | -0.04(-0.24%) |
Dec 22, 2003 | 16.80 | 17.05 | 16.80 | 17.00 | 32,700 | +0.02(+0.12%) |
Dec 19, 2003 | 16.92 | 17.19 | 16.81 | 16.98 | 20,200 | -0.02(-0.12%) |
Dec 18, 2003 | 17.00 | 17.00 | 17.00 | 17.00 | 28,400 | +0.06(+0.35%) |
Dec 17, 2003 | 17.00 | 17.04 | 16.80 | 16.94 | 21,700 | -0.16(-0.94%) |
Dec 16, 2003 | 17.05 | 17.19 | 17.01 | 17.10 | 25,900 | +0.05(+0.29%) |
Dec 15, 2003 | 17.01 | 17.01 | 17.01 | 17.05 | 57,200 | +0.10(+0.59%) |
Dec 12, 2003 | 16.96 | 17.00 | 16.86 | 16.95 | 28,300 | +0.01(+0.06%) |
Dec 11, 2003 | 16.39 | 17.15 | 16.20 | 16.94 | 40,100 | +0.54(+3.29%) |
Dec 10, 2003 | 17.00 | 17.00 | 16.22 | 16.40 | 100,200 | -0.71(-4.15%) |
Dec 09, 2003 | 17.20 | 17.20 | 16.90 | 17.11 | 58,600 | -0.06(-0.35%) |
Dec 08, 2003 | 17.26 | 17.26 | 17.12 | 17.17 | 40,500 | -0.04(-0.23%) |
Dec 05, 2003 | 17.55 | 17.55 | 17.04 | 17.21 | 29,400 | -0.29(-1.66%) |
Dec 04, 2003 | 17.47 | 17.56 | 17.26 | 17.50 | 53,300 | -0.02(-0.11%) |
Dec 03, 2003 | 17.70 | 17.81 | 17.51 | 17.52 | 49,800 | -0.17(-0.96%) |
Dec 02, 2003 | 18.30 | 18.30 | 17.46 | 17.69 | 84,300 | -0.61(-3.33%) |
Dec 01, 2003 | 17.99 | 18.19 | 17.99 | 18.30 | 50,100 | +0.38(+2.12%) |
Nov 28, 2003 | 17.99 | 17.99 | 17.85 | 17.92 | 20,500 | -0.06(-0.33%) |
Nov 26, 2003 | 18.06 | 18.14 | 17.84 | 17.98 | 17,700 | -0.08(-0.44%) |
Nov 25, 2003 | 18.09 | 18.15 | 18.00 | 18.06 | 33,700 | +0.01(+0.06%) |
Nov 24, 2003 | 17.90 | 18.37 | 17.90 | 18.05 | 39,600 | +0.11(+0.61%) |
Nov 21, 2003 | 18.20 | 18.15 | 17.82 | 17.94 | 48,600 | -0.26(-1.43%) |
Nov 20, 2003 | 18.58 | 19.12 | 18.55 | 18.20 | 40,200 | -0.44(-2.36%) |
Nov 19, 2003 | 18.70 | 18.75 | 18.60 | 18.64 | 23,500 | -0.13(-0.69%) |
Nov 18, 2003 | 18.90 | 19.43 | 18.71 | 18.77 | 61,000 | -0.11(-0.58%) |
Nov 17, 2003 | 18.52 | 18.92 | 18.40 | 18.88 | 47,200 | +0.36(+1.94%) |
Nov 14, 2003 | 18.60 | 18.75 | 18.45 | 18.52 | 55,000 | -0.03(-0.16%) |
Nov 13, 2003 | 18.53 | 18.67 | 18.48 | 18.55 | 48,600 | -0.10(-0.54%) |
Nov 12, 2003 | 18.46 | 18.69 | 18.46 | 18.65 | 39,600 | +0.19(+1.03%) |
Nov 11, 2003 | 18.45 | 18.47 | 18.45 | 18.46 | 35,800 | -0.01(-0.05%) |
Nov 10, 2003 | 18.29 | 18.70 | 18.29 | 18.47 | 37,800 | +0.23(+1.26%) |
Nov 07, 2003 | 18.00 | 18.30 | 18.00 | 18.24 | 38,900 | +0.27(+1.50%) |
Nov 06, 2003 | 18.47 | 18.47 | 17.75 | 17.97 | 103,400 | -0.49(-2.65%) |
Nov 05, 2003 | 18.61 | 18.54 | 18.21 | 18.46 | 40,400 | -0.19(-1.02%) |
Nov 04, 2003 | 18.61 | 18.70 | 18.61 | 18.65 | 66,110 | -0.01(-0.05%) |
Nov 03, 2003 | 18.60 | 18.75 | 18.60 | 18.66 | 64,436 | +0.27(+1.47%) |
Oct 31, 2003 | 18.49 | 18.49 | 18.09 | 18.39 | 69,900 | -0.05(-0.27%) |
Oct 30, 2003 | 18.46 | 18.65 | 18.35 | 18.44 | 78,200 | +0.09(+0.49%) |
Oct 29, 2003 | 17.73 | 18.43 | 17.33 | 18.35 | 135,800 | +0.80(+4.56%) |
Oct 28, 2003 | 17.15 | 17.63 | 17.15 | 17.55 | 43,900 | +0.31(+1.80%) |
Oct 27, 2003 | 17.50 | 17.63 | 17.06 | 17.24 | 38,600 | -0.12(-0.69%) |
Oct 24, 2003 | 17.50 | 17.50 | 17.00 | 17.36 | 55,900 | +0.16(+0.93%) |
Oct 23, 2003 | 17.20 | 17.26 | 16.85 | 17.20 | 44,400 | +0.20(+1.18%) |
Oct 22, 2003 | 16.85 | 17.14 | 16.76 | 17.00 | 63,200 | -0.05(-0.29%) |
Oct 21, 2003 | 17.25 | 17.30 | 17.02 | 17.05 | 35,700 | -0.15(-0.87%) |
Oct 20, 2003 | 17.15 | 17.22 | 16.96 | 17.20 | 45,800 | +0.34(+2.02%) |
Oct 17, 2003 | 17.47 | 17.49 | 16.60 | 16.86 | 93,200 | -0.52(-2.99%) |
Oct 16, 2003 | 17.51 | 17.51 | 17.13 | 17.38 | 31,800 | -0.26(-1.47%) |
Oct 15, 2003 | 17.99 | 17.99 | 17.52 | 17.64 | 30,000 | -0.26(-1.45%) |
Oct 14, 2003 | 17.76 | 18.04 | 17.75 | 17.90 | 38,500 | -0.10(-0.56%) |
Oct 13, 2003 | 18.35 | 18.41 | 17.81 | 18.00 | 38,500 | -0.29(-1.59%) |
Oct 10, 2003 | 18.54 | 18.77 | 18.54 | 18.29 | 38,000 | -0.20(-1.08%) |
Oct 09, 2003 | 18.20 | 18.67 | 18.07 | 18.49 | 62,300 | +0.31(+1.71%) |
Oct 08, 2003 | 18.19 | 18.19 | 17.64 | 18.18 | 29,700 | +0.09(+0.50%) |
Oct 07, 2003 | 17.85 | 18.17 | 17.75 | 18.09 | 27,200 | +0.08(+0.44%) |
Oct 06, 2003 | 18.00 | 18.20 | 17.92 | 18.01 | 28,100 | +0.05(+0.28%) |
Oct 03, 2003 | 17.85 | 18.20 | 17.85 | 17.96 | 38,000 | +0.06(+0.34%) |
Oct 02, 2003 | 17.44 | 17.99 | 17.15 | 17.90 | 38,900 | +0.20(+1.13%) |
Oct 01, 2003 | 17.55 | 17.81 | 17.51 | 17.70 | 31,300 | +0.21(+1.20%) |
Sep 30, 2003 | 17.49 | 17.58 | 17.30 | 17.49 | 41,400 | +0.25(+1.45%) |
Sep 29, 2003 | 17.11 | 17.24 | 16.30 | 17.24 | 120,900 | +0.13(+0.76%) |
Sep 26, 2003 | 17.40 | 17.54 | 17.13 | 17.11 | 58,800 | -0.49(-2.78%) |
Sep 25, 2003 | 18.58 | 18.70 | 18.30 | 17.60 | 117,500 | -0.98(-5.27%) |
Sep 24, 2003 | 19.68 | 19.85 | 18.56 | 18.58 | 153,300 | -1.10(-5.59%) |
Sep 23, 2003 | 19.70 | 20.02 | 19.67 | 19.68 | 69,800 | +0.08(+0.41%) |
Sep 22, 2003 | 19.95 | 19.95 | 19.33 | 19.60 | 46,400 | -0.35(-1.75%) |
Sep 19, 2003 | 19.98 | 20.06 | 19.70 | 19.95 | 37,600 | -0.03(-0.15%) |
Sep 18, 2003 | 19.91 | 20.20 | 19.86 | 19.98 | 106,700 | +0.07(+0.35%) |
Sep 17, 2003 | 19.93 | 20.04 | 19.76 | 19.91 | 51,900 | -0.02(-0.10%) |
Sep 16, 2003 | 19.84 | 20.00 | 19.60 | 19.93 | 60,900 | +0.11(+0.55%) |
Sep 15, 2003 | 20.15 | 20.20 | 19.74 | 19.82 | 99,500 | -0.33(-1.64%) |
Sep 12, 2003 | 20.00 | 20.77 | 19.86 | 20.15 | 204,500 | +0.30(+1.51%) |
Sep 11, 2003 | 19.41 | 19.95 | 19.30 | 19.85 | 98,000 | +0.44(+2.27%) |
Sep 10, 2003 | 19.42 | 19.50 | 19.40 | 19.41 | 73,900 | -0.01(-0.05%) |
Sep 09, 2003 | 19.20 | 19.49 | 19.15 | 19.42 | 91,100 | +0.24(+1.25%) |
Sep 08, 2003 | 19.00 | 19.45 | 18.81 | 19.18 | 111,100 | +0.56(+3.01%) |
Sep 05, 2003 | 18.20 | 18.73 | 18.10 | 18.62 | 65,100 | +0.44(+2.42%) |
Sep 04, 2003 | 18.00 | 18.18 | 17.99 | 18.18 | 121,400 | +0.03(+0.17%) |
Sep 03, 2003 | 18.30 | 18.69 | 18.00 | 18.15 | 78,900 | -0.15(-0.82%) |
Sep 02, 2003 | 18.45 | 18.50 | 17.91 | 18.30 | 62,200 | +0.10(+0.55%) |
Aug 29, 2003 | 17.90 | 18.21 | 17.70 | 18.20 | 65,300 | +0.41(+2.30%) |
Aug 28, 2003 | 18.40 | 18.60 | 17.65 | 17.79 | 131,100 | -0.42(-2.31%) |
Aug 27, 2003 | 18.75 | 18.79 | 17.07 | 18.21 | 159,000 | -0.34(-1.83%) |
Aug 26, 2003 | 19.75 | 19.75 | 18.25 | 18.55 | 180,000 | -1.04(-5.31%) |
Aug 25, 2003 | 19.20 | 19.65 | 19.00 | 19.59 | 110,200 | +0.88(+4.70%) |
Aug 22, 2003 | 19.80 | 19.98 | 18.60 | 18.71 | 106,200 | -0.71(-3.66%) |
Aug 21, 2003 | 19.25 | 19.90 | 19.25 | 19.42 | 60,500 | +0.17(+0.88%) |
Aug 20, 2003 | 19.15 | 19.48 | 18.85 | 19.25 | 48,500 | +0.19(+1.00%) |
Aug 19, 2003 | 18.85 | 19.21 | 18.80 | 19.06 | 98,600 | +0.34(+1.82%) |
Aug 18, 2003 | 18.25 | 18.79 | 18.25 | 18.72 | 121,000 | +0.62(+3.43%) |
Aug 15, 2003 | 18.10 | 18.20 | 18.00 | 18.10 | 14,100 | +0.25(+1.40%) |
Aug 14, 2003 | 18.45 | 18.45 | 17.50 | 17.85 | 120,400 | -0.43(-2.35%) |
Aug 13, 2003 | 18.20 | 18.37 | 18.11 | 18.28 | 93,300 | +0.29(+1.61%) |
Aug 12, 2003 | 17.40 | 17.99 | 17.40 | 17.99 | 143,800 | +0.99(+5.82%) |
Aug 11, 2003 | 16.10 | 17.20 | 16.10 | 17.00 | 136,500 | +0.99(+6.18%) |
Aug 08, 2003 | 15.85 | 16.60 | 15.85 | 16.01 | 84,700 | +0.36(+2.30%) |
Aug 07, 2003 | 16.64 | 16.64 | 15.41 | 15.65 | 251,100 | -1.19(-7.07%) |
Aug 06, 2003 | 17.57 | 17.57 | 16.65 | 16.84 | 113,700 | -0.73(-4.15%) |
Aug 05, 2003 | 17.95 | 18.10 | 17.50 | 17.57 | 73,800 | -0.24(-1.35%) |
Aug 04, 2003 | 17.50 | 18.10 | 17.49 | 17.81 | 87,900 | +0.49(+2.83%) |
Aug 01, 2003 | 18.00 | 18.02 | 16.81 | 17.32 | 128,500 | -0.56(-3.13%) |
Jul 31, 2003 | 18.00 | 18.29 | 17.30 | 17.88 | 94,400 | +0.06(+0.34%) |
Jul 30, 2003 | 17.00 | 17.98 | 16.91 | 17.82 | 158,600 | +0.69(+4.03%) |
Jul 29, 2003 | 17.98 | 18.30 | 16.50 | 17.13 | 432,800 | -0.92(-5.10%) |
Jul 28, 2003 | 19.30 | 19.30 | 17.80 | 18.05 | 278,700 | -1.34(-6.91%) |
Jul 25, 2003 | 19.90 | 19.99 | 18.92 | 19.39 | 77,200 | -0.34(-1.72%) |
Jul 24, 2003 | 18.95 | 20.10 | 18.90 | 19.73 | 119,500 | +0.68(+3.57%) |
Jul 23, 2003 | 19.30 | 19.86 | 19.01 | 19.05 | 84,500 | -0.20(-1.04%) |
Jul 22, 2003 | 19.00 | 19.40 | 18.60 | 19.25 | 181,400 | -0.25(-1.28%) |
Jul 21, 2003 | 20.55 | 20.60 | 19.02 | 19.50 | 229,600 | -1.00(-4.88%) |
Jul 18, 2003 | 21.00 | 21.00 | 18.50 | 20.50 | 630,700 | -0.51(-2.43%) |
Jul 17, 2003 | 23.32 | 23.32 | 21.01 | 21.01 | 328,000 | -2.83(-11.87%) |
Jul 16, 2003 | 24.70 | 25.00 | 23.07 | 23.84 | 71,200 | -0.73(-2.97%) |
Jul 15, 2003 | 24.35 | 24.90 | 24.25 | 24.57 | 76,200 | +0.42(+1.74%) |
Jul 14, 2003 | 23.50 | 24.20 | 23.47 | 24.15 | 83,700 | +0.82(+3.51%) |
Jul 11, 2003 | 23.95 | 24.01 | 23.32 | 23.33 | 55,900 | -0.49(-2.06%) |
Jul 10, 2003 | 23.80 | 23.90 | 22.90 | 23.82 | 101,000 | -0.11(-0.46%) |
Jul 09, 2003 | 23.47 | 24.20 | 23.44 | 23.93 | 111,000 | +0.56(+2.40%) |
Jul 08, 2003 | 22.80 | 24.25 | 22.75 | 23.37 | 170,600 | +0.46(+2.01%) |
Jul 07, 2003 | 25.30 | 25.34 | 22.70 | 22.91 | 325,400 | -2.18(-8.69%) |
Jul 03, 2003 | 24.85 | 25.25 | 24.43 | 25.09 | 76,600 | +0.49(+1.99%) |
Jul 02, 2003 | 23.95 | 24.95 | 23.75 | 24.60 | 172,400 | +0.90(+3.80%) |
Jul 01, 2003 | 23.60 | 24.00 | 22.45 | 23.70 | 91,900 | +0.26(+1.11%) |
Jun 30, 2003 | 23.00 | 23.44 | 22.76 | 23.44 | 189,400 | +1.04(+4.64%) |
Jun 27, 2003 | 22.25 | 22.90 | 22.25 | 22.40 | 91,700 | +0.40(+1.82%) |
Jun 26, 2003 | 22.55 | 23.44 | 22.00 | 22.00 | 134,500 | -0.30(-1.35%) |
Jun 25, 2003 | 21.70 | 22.80 | 21.60 | 22.30 | 138,400 | +0.83(+3.87%) |
Jun 24, 2003 | 20.15 | 21.47 | 20.01 | 21.47 | 166,000 | +1.22(+6.02%) |
Jun 23, 2003 | 20.53 | 20.83 | 19.85 | 20.25 | 129,500 | -0.25(-1.22%) |
Jun 20, 2003 | 20.80 | 20.80 | 19.80 | 20.50 | 262,100 | -0.51(-2.43%) |
Jun 19, 2003 | 22.60 | 22.99 | 20.80 | 21.01 | 275,000 | -1.50(-6.66%) |
Jun 18, 2003 | 23.42 | 23.42 | 22.27 | 22.51 | 135,300 | -0.79(-3.39%) |
Jun 17, 2003 | 23.55 | 23.87 | 23.00 | 23.30 | 261,200 | +0.32(+1.39%) |
Jun 16, 2003 | 22.15 | 23.02 | 22.01 | 22.98 | 273,200 | +1.63(+7.63%) |
Jun 13, 2003 | 20.70 | 22.49 | 20.62 | 21.35 | 263,600 | +0.74(+3.59%) |
Jun 12, 2003 | 20.40 | 20.90 | 20.01 | 20.61 | 132,500 | +0.53(+2.64%) |
Jun 11, 2003 | 19.55 | 20.20 | 19.45 | 20.08 | 101,800 | +0.63(+3.24%) |
Jun 10, 2003 | 19.41 | 19.49 | 18.74 | 19.45 | 160,300 | +0.06(+0.31%) |
Jun 09, 2003 | 20.04 | 20.11 | 19.20 | 19.39 | 142,300 | -0.66(-3.29%) |
Jun 06, 2003 | 20.00 | 20.75 | 19.91 | 20.05 | 277,000 | +0.31(+1.57%) |
Jun 05, 2003 | 18.20 | 19.95 | 18.10 | 19.74 | 325,300 | +1.57(+8.64%) |
Jun 04, 2003 | 17.20 | 18.30 | 17.12 | 18.17 | 256,800 | +1.16(+6.82%) |
Jun 03, 2003 | 16.75 | 17.20 | 16.75 | 17.01 | 85,700 | -0.33(-1.90%) |
Jun 02, 2003 | 17.60 | 17.60 | 17.20 | 17.34 | 141,200 | +0.19(+1.11%) |
May 30, 2003 | 16.70 | 17.30 | 16.70 | 17.15 | 84,800 | +0.48(+2.88%) |
May 29, 2003 | 17.20 | 17.40 | 16.60 | 16.67 | 124,200 | -0.38(-2.23%) |
May 28, 2003 | 17.25 | 17.45 | 16.75 | 17.05 | 90,800 | -0.15(-0.87%) |
May 27, 2003 | 16.85 | 17.45 | 16.85 | 17.20 | 146,600 | +0.45(+2.69%) |
May 23, 2003 | 16.80 | 17.15 | 16.70 | 16.75 | 108,700 | -0.25(-1.47%) |
May 22, 2003 | 15.07 | 17.00 | 15.07 | 17.00 | 228,400 | +1.95(+12.96%) |
May 21, 2003 | 15.00 | 15.25 | 14.70 | 15.05 | 353,700 | -0.80(-5.05%) |
May 20, 2003 | 16.48 | 16.50 | 15.75 | 15.85 | 275,300 | -0.60(-3.65%) |
May 19, 2003 | 17.00 | 17.30 | 16.32 | 16.45 | 176,600 | -0.42(-2.49%) |
May 16, 2003 | 16.77 | 17.05 | 16.35 | 16.87 | 94,400 | -0.15(-0.88%) |
May 15, 2003 | 17.97 | 17.97 | 16.50 | 17.02 | 324,100 | -0.70(-3.95%) |
May 14, 2003 | 17.37 | 18.00 | 17.21 | 17.72 | 119,100 | +0.36(+2.07%) |
May 13, 2003 | 17.15 | 17.50 | 16.80 | 17.36 | 104,900 | +0.21(+1.22%) |
May 12, 2003 | 17.23 | 17.80 | 16.76 | 17.15 | 178,000 | +0.03(+0.18%) |
May 09, 2003 | 17.43 | 17.50 | 16.86 | 17.12 | 148,300 | -0.23(-1.33%) |
May 08, 2003 | 17.74 | 17.74 | 16.84 | 17.35 | 197,400 | -0.40(-2.25%) |
May 07, 2003 | 16.90 | 17.75 | 16.81 | 17.75 | 352,200 | +1.15(+6.93%) |
May 06, 2003 | 15.17 | 16.74 | 15.17 | 16.60 | 643,800 | +1.45(+9.57%) |
May 05, 2003 | 14.80 | 15.18 | 14.80 | 15.15 | 91,000 | +0.36(+2.43%) |
May 02, 2003 | 14.30 | 14.95 | 14.30 | 14.79 | 122,200 | +0.49(+3.43%) |
May 01, 2003 | 14.66 | 14.66 | 13.75 | 14.30 | 172,500 | -0.36(-2.46%) |
Apr 30, 2003 | 14.95 | 14.95 | 14.55 | 14.66 | 127,500 | -0.37(-2.46%) |
Apr 29, 2003 | 15.30 | 15.60 | 14.96 | 15.03 | 186,600 | +0.12(+0.80%) |
Apr 28, 2003 | 14.30 | 15.20 | 14.30 | 14.91 | 192,900 | +0.62(+4.34%) |
Apr 25, 2003 | 14.08 | 14.80 | 14.05 | 14.29 | 209,100 | +0.21(+1.49%) |
Apr 24, 2003 | 15.75 | 15.80 | 13.39 | 14.08 | 636,900 | -1.67(-10.60%) |
Apr 23, 2003 | 14.80 | 15.79 | 14.60 | 15.75 | 386,800 | +1.95(+14.13%) |
Apr 22, 2003 | 14.17 | 14.20 | 13.02 | 13.80 | 270,900 | -0.12(-0.86%) |
Apr 21, 2003 | 13.60 | 14.00 | 13.45 | 13.92 | 299,700 | +0.94(+7.24%) |
Apr 17, 2003 | 12.00 | 12.99 | 12.00 | 12.98 | 209,900 | +1.24(+10.56%) |
Apr 16, 2003 | 11.60 | 11.95 | 11.50 | 11.74 | 95,500 | +0.38(+3.35%) |
Apr 15, 2003 | 11.40 | 11.45 | 11.28 | 11.36 | 64,600 | -0.09(-0.79%) |
Apr 14, 2003 | 11.74 | 11.74 | 11.25 | 11.45 | 75,100 | -0.27(-2.30%) |
Apr 11, 2003 | 11.78 | 11.80 | 11.62 | 11.72 | 98,200 | -0.01(-0.09%) |
Apr 10, 2003 | 11.75 | 11.90 | 11.56 | 11.73 | 55,600 | +0.00(+0.00%) |
Apr 09, 2003 | 11.94 | 11.98 | 11.66 | 11.73 | 56,200 | -0.21(-1.76%) |
Apr 08, 2003 | 11.95 | 12.33 | 11.91 | 11.94 | 68,500 | +0.05(+0.42%) |
Apr 07, 2003 | 11.95 | 12.20 | 11.79 | 11.89 | 95,800 | +0.17(+1.45%) |
Apr 04, 2003 | 12.20 | 12.50 | 11.65 | 11.72 | 146,600 | -0.28(-2.33%) |
Apr 03, 2003 | 11.80 | 12.10 | 11.60 | 12.00 | 213,900 | +0.40(+3.45%) |
Apr 02, 2003 | 12.30 | 12.95 | 11.55 | 11.60 | 420,200 | +0.13(+1.13%) |