Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 16.90 | 16.98 | 16.59 | 16.61 | 122,100 | -0.32(-1.89%) |
May 27, 2004 | 16.94 | 17.13 | 16.51 | 16.93 | 206,800 | -0.07(-0.41%) |
May 26, 2004 | 17.35 | 17.38 | 16.96 | 17.00 | 174,500 | -0.29(-1.68%) |
May 25, 2004 | 17.08 | 17.36 | 17.00 | 17.29 | 139,100 | +0.18(+1.05%) |
May 24, 2004 | 17.05 | 17.39 | 16.94 | 17.11 | 218,600 | +0.12(+0.71%) |
May 21, 2004 | 17.13 | 17.13 | 16.70 | 16.99 | 149,700 | -0.03(-0.18%) |
May 20, 2004 | 17.16 | 17.21 | 16.93 | 17.02 | 66,400 | -0.19(-1.10%) |
May 19, 2004 | 17.15 | 17.40 | 16.93 | 17.21 | 229,000 | +0.24(+1.41%) |
May 18, 2004 | 16.22 | 17.03 | 16.22 | 16.97 | 223,500 | +0.62(+3.79%) |
May 17, 2004 | 16.91 | 16.95 | 16.11 | 16.35 | 265,700 | -0.65(-3.82%) |
May 14, 2004 | 16.91 | 17.23 | 16.65 | 17.00 | 135,500 | +0.08(+0.47%) |
May 13, 2004 | 17.51 | 17.51 | 16.87 | 16.92 | 121,000 | -0.58(-3.31%) |
May 12, 2004 | 17.24 | 17.50 | 16.65 | 17.50 | 165,400 | +0.23(+1.33%) |
May 11, 2004 | 16.70 | 17.37 | 16.67 | 17.27 | 162,500 | +0.58(+3.48%) |
May 10, 2004 | 16.92 | 17.32 | 16.63 | 16.69 | 342,600 | -0.25(-1.48%) |
May 07, 2004 | 17.09 | 17.64 | 16.81 | 16.94 | 334,400 | -0.13(-0.76%) |
May 06, 2004 | 16.18 | 17.40 | 16.12 | 17.07 | 324,900 | +0.85(+5.24%) |
May 05, 2004 | 16.19 | 16.70 | 15.99 | 16.22 | 251,600 | -0.04(-0.25%) |
May 04, 2004 | 16.06 | 16.40 | 16.06 | 16.26 | 328,900 | +0.17(+1.06%) |
May 03, 2004 | 16.50 | 16.63 | 16.09 | 16.09 | 635,000 | -0.40(-2.43%) |
Apr 30, 2004 | 16.81 | 16.81 | 16.24 | 16.49 | 571,600 | -0.27(-1.61%) |
Apr 29, 2004 | 17.15 | 17.43 | 16.76 | 16.76 | 205,800 | -0.35(-2.05%) |
Apr 28, 2004 | 17.85 | 17.85 | 17.00 | 17.11 | 148,000 | -0.52(-2.95%) |
Apr 27, 2004 | 17.69 | 17.98 | 17.42 | 17.63 | 112,100 | -0.07(-0.40%) |
Apr 26, 2004 | 17.86 | 17.98 | 17.59 | 17.70 | 241,700 | -0.25(-1.39%) |
Apr 23, 2004 | 18.23 | 18.34 | 17.64 | 17.95 | 213,300 | -0.49(-2.66%) |
Apr 22, 2004 | 17.90 | 18.47 | 17.86 | 18.44 | 223,400 | +0.59(+3.31%) |
Apr 21, 2004 | 17.10 | 17.90 | 17.06 | 17.85 | 377,900 | +0.77(+4.51%) |
Apr 20, 2004 | 17.45 | 17.51 | 17.01 | 17.08 | 94,700 | -0.29(-1.67%) |
Apr 19, 2004 | 17.03 | 17.64 | 16.69 | 17.37 | 235,100 | +0.33(+1.94%) |
Apr 16, 2004 | 16.42 | 17.14 | 16.33 | 17.04 | 162,400 | +0.65(+3.97%) |
Apr 15, 2004 | 16.75 | 16.94 | 16.26 | 16.39 | 350,400 | -0.36(-2.15%) |
Apr 14, 2004 | 16.69 | 16.83 | 16.51 | 16.75 | 176,300 | +0.00(+0.00%) |
Apr 13, 2004 | 17.01 | 17.13 | 16.53 | 16.75 | 117,900 | -0.31(-1.82%) |
Apr 12, 2004 | 16.75 | 17.59 | 16.75 | 17.06 | 123,800 | +0.24(+1.43%) |
Apr 08, 2004 | 17.13 | 17.25 | 16.81 | 16.82 | 52,200 | -0.28(-1.64%) |
Apr 07, 2004 | 17.32 | 17.44 | 17.06 | 17.10 | 81,400 | -0.20(-1.16%) |
Apr 06, 2004 | 17.59 | 17.60 | 17.30 | 17.30 | 56,400 | -0.23(-1.31%) |
Apr 05, 2004 | 17.30 | 17.57 | 17.14 | 17.53 | 52,500 | +0.20(+1.15%) |
Apr 02, 2004 | 17.15 | 17.60 | 17.15 | 17.33 | 178,200 | +0.19(+1.11%) |
Apr 01, 2004 | 16.69 | 17.15 | 16.69 | 17.14 | 124,800 | +0.48(+2.88%) |
Mar 31, 2004 | 16.54 | 16.86 | 16.37 | 16.66 | 241,800 | +0.30(+1.83%) |
Mar 30, 2004 | 16.25 | 16.55 | 16.21 | 16.36 | 168,000 | +0.11(+0.68%) |
Mar 29, 2004 | 15.99 | 16.38 | 15.99 | 16.25 | 299,900 | +0.30(+1.88%) |
Mar 26, 2004 | 15.95 | 16.15 | 15.89 | 15.95 | 114,200 | +0.05(+0.31%) |
Mar 25, 2004 | 15.80 | 16.12 | 15.74 | 15.90 | 188,700 | +0.16(+1.02%) |
Mar 24, 2004 | 15.96 | 15.98 | 15.73 | 15.74 | 343,000 | -0.23(-1.44%) |
Mar 23, 2004 | 15.95 | 16.07 | 15.82 | 15.97 | 185,900 | +0.13(+0.82%) |
Mar 22, 2004 | 16.28 | 16.28 | 15.84 | 15.84 | 190,400 | -0.50(-3.06%) |
Mar 19, 2004 | 16.39 | 16.39 | 16.13 | 16.34 | 304,600 | -0.06(-0.37%) |
Mar 18, 2004 | 16.83 | 16.83 | 16.31 | 16.40 | 206,400 | -0.45(-2.67%) |
Mar 17, 2004 | 16.73 | 17.15 | 16.72 | 16.85 | 242,200 | +0.19(+1.14%) |
Mar 16, 2004 | 16.72 | 16.96 | 16.65 | 16.66 | 108,200 | +0.00(+0.00%) |
Mar 15, 2004 | 17.30 | 17.30 | 16.66 | 16.66 | 128,700 | -0.71(-4.09%) |
Mar 12, 2004 | 16.90 | 17.37 | 16.78 | 17.37 | 146,200 | +0.47(+2.78%) |
Mar 11, 2004 | 17.00 | 17.35 | 16.90 | 16.90 | 150,800 | -0.10(-0.59%) |
Mar 10, 2004 | 17.08 | 17.29 | 16.97 | 17.00 | 163,500 | -0.10(-0.58%) |
Mar 09, 2004 | 17.62 | 17.77 | 17.02 | 17.10 | 194,700 | -0.53(-3.01%) |
Mar 08, 2004 | 17.84 | 17.98 | 17.36 | 17.63 | 256,300 | -0.25(-1.40%) |
Mar 05, 2004 | 17.79 | 18.35 | 17.55 | 17.88 | 136,600 | -0.02(-0.11%) |
Mar 04, 2004 | 18.05 | 18.05 | 17.79 | 17.90 | 146,000 | +0.00(+0.00%) |
Mar 03, 2004 | 17.38 | 18.00 | 17.38 | 17.90 | 381,300 | +0.45(+2.58%) |
Mar 02, 2004 | 17.50 | 17.89 | 17.27 | 17.45 | 136,700 | -0.14(-0.80%) |
Mar 01, 2004 | 17.28 | 17.70 | 17.25 | 17.59 | 169,200 | +0.34(+1.97%) |
Feb 27, 2004 | 17.45 | 17.52 | 17.18 | 17.25 | 140,600 | -0.27(-1.54%) |
Feb 26, 2004 | 17.13 | 17.75 | 17.04 | 17.52 | 281,600 | +0.31(+1.80%) |
Feb 25, 2004 | 17.26 | 17.36 | 16.85 | 17.21 | 113,200 | -0.10(-0.58%) |
Feb 24, 2004 | 17.23 | 17.69 | 17.13 | 17.31 | 90,000 | +0.03(+0.17%) |
Feb 23, 2004 | 17.25 | 17.49 | 17.01 | 17.28 | 288,500 | -0.34(-1.93%) |
Feb 20, 2004 | 17.69 | 18.06 | 17.49 | 17.62 | 518,000 | -0.08(-0.45%) |
Feb 19, 2004 | 17.71 | 18.05 | 17.22 | 17.70 | 764,700 | -0.31(-1.72%) |
Feb 18, 2004 | 18.30 | 18.50 | 17.95 | 18.01 | 149,600 | -0.33(-1.80%) |
Feb 17, 2004 | 18.06 | 18.42 | 17.93 | 18.34 | 89,800 | +0.46(+2.57%) |
Feb 13, 2004 | 18.61 | 18.72 | 17.88 | 17.88 | 299,200 | -0.72(-3.87%) |
Feb 12, 2004 | 18.45 | 18.70 | 18.32 | 18.60 | 86,500 | +0.13(+0.70%) |
Feb 11, 2004 | 18.43 | 18.60 | 18.25 | 18.47 | 49,900 | +0.08(+0.44%) |
Feb 10, 2004 | 18.16 | 18.50 | 18.14 | 18.39 | 141,100 | +0.20(+1.10%) |
Feb 09, 2004 | 18.04 | 18.40 | 17.98 | 18.19 | 169,100 | +0.19(+1.06%) |
Feb 06, 2004 | 17.65 | 18.10 | 17.60 | 18.00 | 164,900 | +0.34(+1.93%) |
Feb 05, 2004 | 18.10 | 18.18 | 17.63 | 17.66 | 306,900 | -0.37(-2.05%) |
Feb 04, 2004 | 18.75 | 18.90 | 18.03 | 18.03 | 185,000 | -0.71(-3.79%) |
Feb 03, 2004 | 18.13 | 19.01 | 18.00 | 18.74 | 474,500 | +0.66(+3.65%) |
Feb 02, 2004 | 18.61 | 18.61 | 17.77 | 18.08 | 164,400 | -0.37(-2.01%) |
Jan 30, 2004 | 18.38 | 18.78 | 18.36 | 18.45 | 101,400 | +0.01(+0.05%) |
Jan 29, 2004 | 18.48 | 18.77 | 18.30 | 18.44 | 161,600 | -0.04(-0.22%) |
Jan 28, 2004 | 19.00 | 19.00 | 18.34 | 18.48 | 174,900 | -0.44(-2.33%) |
Jan 27, 2004 | 18.66 | 18.93 | 18.50 | 18.92 | 201,700 | +0.13(+0.69%) |
Jan 26, 2004 | 19.05 | 19.11 | 18.60 | 18.79 | 383,000 | -0.30(-1.57%) |
Jan 23, 2004 | 18.90 | 19.11 | 18.70 | 19.09 | 112,500 | +0.19(+1.01%) |
Jan 22, 2004 | 19.40 | 19.60 | 18.73 | 18.90 | 269,000 | -0.41(-2.12%) |
Jan 21, 2004 | 19.12 | 19.51 | 18.80 | 19.31 | 295,400 | +0.23(+1.21%) |
Jan 20, 2004 | 19.38 | 19.60 | 18.82 | 19.08 | 269,300 | -0.28(-1.45%) |
Jan 16, 2004 | 19.31 | 19.55 | 19.00 | 19.36 | 258,000 | +0.16(+0.83%) |
Jan 15, 2004 | 18.52 | 19.93 | 18.42 | 19.20 | 851,356 | +0.64(+3.45%) |
Jan 14, 2004 | 17.35 | 18.64 | 17.32 | 18.56 | 898,730 | +1.23(+7.10%) |
Jan 13, 2004 | 17.15 | 17.33 | 16.89 | 17.33 | 462,786 | +0.13(+0.76%) |
Jan 12, 2004 | 16.68 | 17.71 | 16.65 | 17.20 | 464,922 | +0.50(+2.99%) |
Jan 09, 2004 | 16.43 | 16.82 | 16.19 | 16.70 | 206,261 | +0.06(+0.36%) |
Jan 08, 2004 | 16.30 | 16.70 | 16.24 | 16.64 | 231,384 | +0.19(+1.16%) |
Jan 07, 2004 | 16.30 | 16.64 | 16.15 | 16.45 | 145,291 | +0.32(+1.98%) |
Jan 06, 2004 | 16.45 | 16.53 | 16.10 | 16.13 | 301,800 | -0.33(-2.00%) |
Jan 05, 2004 | 15.79 | 16.63 | 15.54 | 16.46 | 369,400 | +0.74(+4.71%) |
Jan 02, 2004 | 14.89 | 15.90 | 14.83 | 15.72 | 351,900 | +0.74(+4.94%) |
Dec 31, 2003 | 15.39 | 15.40 | 14.90 | 14.98 | 125,100 | -0.45(-2.92%) |
Dec 30, 2003 | 15.48 | 15.50 | 15.25 | 15.43 | 189,304 | -0.04(-0.26%) |
Dec 29, 2003 | 14.43 | 15.53 | 14.34 | 15.47 | 347,259 | +0.78(+5.31%) |
Dec 26, 2003 | 14.86 | 14.86 | 14.34 | 14.69 | 52,173 | -0.08(-0.54%) |
Dec 24, 2003 | 14.82 | 14.98 | 14.66 | 14.77 | 34,922 | -0.03(-0.20%) |
Dec 23, 2003 | 14.55 | 14.81 | 14.40 | 14.80 | 146,098 | +0.30(+2.07%) |
Dec 22, 2003 | 14.47 | 14.57 | 14.43 | 14.50 | 208,718 | -0.07(-0.48%) |
Dec 19, 2003 | 14.65 | 14.72 | 14.40 | 14.57 | 379,262 | -0.23(-1.55%) |
Dec 18, 2003 | 14.75 | 14.81 | 14.57 | 14.80 | 107,749 | +0.05(+0.34%) |
Dec 17, 2003 | 14.78 | 14.78 | 14.37 | 14.75 | 85,382 | +0.00(+0.00%) |
Dec 16, 2003 | 14.61 | 14.77 | 14.50 | 14.75 | 125,652 | +0.04(+0.27%) |
Dec 15, 2003 | 15.00 | 15.00 | 14.60 | 14.71 | 212,585 | -0.04(-0.27%) |
Dec 12, 2003 | 14.74 | 14.75 | 14.45 | 14.75 | 157,423 | +0.05(+0.34%) |
Dec 11, 2003 | 14.10 | 14.74 | 14.10 | 14.70 | 406,800 | +0.59(+4.18%) |
Dec 10, 2003 | 14.45 | 14.75 | 14.11 | 14.11 | 260,007 | -0.43(-2.96%) |
Dec 09, 2003 | 14.56 | 14.75 | 14.35 | 14.54 | 163,095 | +0.02(+0.14%) |
Dec 08, 2003 | 14.40 | 14.69 | 14.35 | 14.52 | 112,397 | +0.07(+0.48%) |
Dec 05, 2003 | 14.68 | 14.65 | 14.25 | 14.45 | 118,708 | -0.23(-1.57%) |
Dec 04, 2003 | 14.57 | 14.73 | 14.15 | 14.68 | 237,059 | +0.11(+0.75%) |
Dec 03, 2003 | 14.46 | 14.74 | 14.41 | 14.57 | 570,615 | +0.07(+0.48%) |
Dec 02, 2003 | 14.80 | 14.88 | 14.33 | 14.50 | 493,597 | -0.29(-1.96%) |
Dec 01, 2003 | 14.82 | 14.89 | 14.60 | 14.79 | 278,695 | -0.11(-0.74%) |
Nov 28, 2003 | 15.26 | 15.42 | 14.84 | 14.90 | 119,349 | -0.24(-1.59%) |
Nov 26, 2003 | 14.04 | 15.25 | 14.00 | 15.14 | 1,138,428 | +1.19(+8.53%) |
Nov 25, 2003 | 14.01 | 14.09 | 13.95 | 13.95 | 785,308 | -0.03(-0.21%) |
Nov 24, 2003 | 13.73 | 14.03 | 13.64 | 13.98 | 355,320 | +0.38(+2.79%) |
Nov 21, 2003 | 13.50 | 13.64 | 13.41 | 13.60 | 488,744 | +0.10(+0.74%) |
Nov 20, 2003 | 13.33 | 13.50 | 13.20 | 13.50 | 177,053 | +0.10(+0.75%) |
Nov 19, 2003 | 13.41 | 13.73 | 13.35 | 13.40 | 156,750 | -0.13(-0.96%) |
Nov 18, 2003 | 13.30 | 13.55 | 13.25 | 13.53 | 257,177 | +0.22(+1.65%) |
Nov 17, 2003 | 13.50 | 13.50 | 13.30 | 13.31 | 260,484 | -0.29(-2.13%) |
Nov 14, 2003 | 13.45 | 13.64 | 13.37 | 13.60 | 245,343 | +0.10(+0.74%) |
Nov 13, 2003 | 13.57 | 13.62 | 13.32 | 13.50 | 212,796 | -0.07(-0.52%) |
Nov 12, 2003 | 13.48 | 13.57 | 13.27 | 13.57 | 278,221 | +0.17(+1.27%) |
Nov 11, 2003 | 13.08 | 13.48 | 13.05 | 13.40 | 202,431 | +0.35(+2.68%) |
Nov 10, 2003 | 13.00 | 13.36 | 13.00 | 13.05 | 199,604 | -0.07(-0.53%) |
Nov 07, 2003 | 13.36 | 13.45 | 13.04 | 13.12 | 306,154 | -0.33(-2.45%) |
Nov 06, 2003 | 12.80 | 13.88 | 12.60 | 13.45 | 1,059,069 | -0.49(-3.52%) |
Nov 05, 2003 | 13.62 | 14.04 | 13.53 | 13.94 | 266,383 | +0.10(+0.72%) |
Nov 04, 2003 | 14.10 | 14.12 | 13.70 | 13.84 | 361,455 | -0.21(-1.49%) |
Nov 03, 2003 | 13.87 | 14.43 | 13.84 | 14.05 | 253,541 | +0.12(+0.86%) |
Oct 31, 2003 | 13.93 | 13.99 | 13.76 | 13.93 | 221,612 | -0.02(-0.14%) |
Oct 30, 2003 | 13.99 | 14.00 | 13.85 | 13.95 | 234,726 | -0.04(-0.29%) |
Oct 29, 2003 | 13.96 | 14.00 | 13.68 | 13.99 | 313,782 | +0.09(+0.65%) |
Oct 28, 2003 | 13.70 | 14.00 | 13.70 | 13.90 | 291,928 | +0.12(+0.87%) |
Oct 27, 2003 | 13.72 | 13.92 | 13.58 | 13.78 | 239,700 | -0.07(-0.51%) |
Oct 24, 2003 | 13.40 | 13.90 | 13.30 | 13.85 | 341,900 | -0.27(-1.91%) |
Oct 23, 2003 | 14.01 | 14.22 | 14.00 | 14.12 | 198,100 | +0.11(+0.79%) |
Oct 22, 2003 | 13.95 | 14.16 | 13.92 | 14.01 | 299,200 | +0.01(+0.07%) |
Oct 21, 2003 | 14.21 | 14.26 | 13.94 | 14.00 | 175,622 | -0.21(-1.48%) |
Oct 20, 2003 | 14.28 | 14.40 | 14.19 | 14.21 | 207,600 | -0.07(-0.49%) |
Oct 17, 2003 | 14.40 | 14.50 | 14.20 | 14.28 | 186,909 | +0.02(+0.14%) |
Oct 16, 2003 | 14.26 | 14.26 | 14.21 | 14.26 | 163,811 | +0.00(+0.00%) |
Oct 15, 2003 | 14.40 | 14.40 | 14.20 | 14.26 | 131,837 | -0.13(-0.90%) |
Oct 14, 2003 | 14.28 | 14.45 | 14.20 | 14.39 | 81,464 | +0.11(+0.78%) |
Oct 13, 2003 | 14.33 | 14.35 | 14.17 | 14.28 | 251,499 | -0.14(-0.98%) |
Oct 10, 2003 | 14.35 | 14.43 | 14.11 | 14.42 | 138,287 | +0.09(+0.63%) |
Oct 09, 2003 | 14.35 | 14.56 | 14.28 | 14.33 | 112,428 | +0.03(+0.21%) |
Oct 08, 2003 | 14.57 | 14.57 | 14.27 | 14.30 | 311,200 | -0.34(-2.32%) |
Oct 07, 2003 | 14.47 | 14.67 | 14.35 | 14.64 | 104,116 | +0.14(+0.97%) |
Oct 06, 2003 | 14.50 | 14.57 | 14.41 | 14.50 | 223,053 | +0.00(+0.00%) |
Oct 03, 2003 | 14.36 | 14.60 | 14.35 | 14.50 | 521,004 | +0.00(+0.00%) |
Oct 02, 2003 | 14.55 | 14.65 | 14.50 | 14.50 | 97,436 | -0.03(-0.21%) |
Oct 01, 2003 | 14.05 | 14.77 | 13.93 | 14.53 | 142,033 | +0.53(+3.79%) |
Sep 30, 2003 | 14.29 | 14.29 | 13.94 | 14.00 | 157,568 | -0.32(-2.23%) |
Sep 29, 2003 | 13.92 | 14.34 | 13.89 | 14.32 | 112,448 | +0.41(+2.95%) |
Sep 26, 2003 | 14.10 | 14.20 | 13.91 | 13.91 | 120,888 | -0.31(-2.18%) |
Sep 25, 2003 | 15.02 | 15.03 | 14.21 | 14.22 | 179,657 | -0.80(-5.33%) |
Sep 24, 2003 | 15.00 | 15.30 | 14.60 | 15.02 | 142,136 | -0.18(-1.18%) |
Sep 23, 2003 | 15.00 | 15.35 | 14.88 | 15.20 | 109,694 | +0.21(+1.40%) |
Sep 22, 2003 | 15.33 | 15.33 | 14.58 | 14.99 | 215,048 | -0.43(-2.79%) |
Sep 19, 2003 | 15.27 | 15.75 | 15.15 | 15.42 | 217,625 | +0.03(+0.19%) |
Sep 18, 2003 | 15.42 | 15.60 | 15.34 | 15.39 | 83,399 | -0.22(-1.41%) |
Sep 17, 2003 | 15.55 | 15.68 | 15.37 | 15.61 | 133,164 | +0.21(+1.36%) |
Sep 16, 2003 | 15.36 | 15.79 | 15.07 | 15.40 | 407,288 | -0.42(-2.65%) |
Sep 15, 2003 | 15.90 | 16.33 | 15.82 | 15.82 | 151,200 | -0.08(-0.50%) |
Sep 12, 2003 | 15.71 | 16.00 | 15.54 | 15.90 | 72,000 | +0.04(+0.25%) |
Sep 11, 2003 | 15.81 | 15.90 | 15.59 | 15.86 | 136,800 | -0.03(-0.19%) |
Sep 10, 2003 | 16.02 | 16.09 | 15.67 | 15.89 | 97,700 | -0.11(-0.69%) |
Sep 09, 2003 | 15.83 | 16.25 | 15.69 | 16.00 | 768,300 | +0.32(+2.04%) |
Sep 08, 2003 | 15.36 | 15.69 | 15.36 | 15.68 | 111,700 | +0.33(+2.15%) |
Sep 05, 2003 | 15.34 | 15.70 | 15.29 | 15.35 | 105,500 | -0.17(-1.10%) |
Sep 04, 2003 | 15.29 | 15.52 | 15.20 | 15.52 | 205,700 | +0.17(+1.11%) |
Sep 03, 2003 | 15.22 | 15.62 | 15.15 | 15.35 | 274,200 | -0.10(-0.65%) |
Sep 02, 2003 | 15.10 | 15.75 | 14.70 | 15.45 | 429,200 | -0.15(-0.96%) |
Aug 29, 2003 | 14.70 | 15.73 | 14.64 | 15.60 | 764,800 | +0.90(+6.12%) |
Aug 28, 2003 | 14.73 | 14.73 | 14.42 | 14.70 | 108,300 | +0.15(+1.03%) |
Aug 27, 2003 | 14.47 | 14.88 | 14.47 | 14.55 | 142,200 | +0.00(+0.00%) |
Aug 26, 2003 | 14.50 | 14.64 | 14.41 | 14.55 | 149,800 | +0.04(+0.28%) |
Aug 25, 2003 | 14.36 | 14.80 | 14.33 | 14.51 | 106,400 | +0.16(+1.11%) |
Aug 22, 2003 | 14.62 | 14.93 | 14.33 | 14.35 | 130,600 | -0.33(-2.25%) |
Aug 21, 2003 | 14.75 | 14.80 | 14.55 | 14.68 | 309,200 | -0.05(-0.34%) |
Aug 20, 2003 | 14.50 | 14.73 | 14.31 | 14.73 | 271,500 | +0.10(+0.68%) |
Aug 19, 2003 | 14.19 | 14.65 | 14.07 | 14.63 | 492,700 | +0.48(+3.39%) |
Aug 18, 2003 | 14.20 | 14.25 | 14.13 | 14.15 | 299,400 | -0.04(-0.28%) |
Aug 15, 2003 | 14.23 | 14.32 | 14.19 | 14.19 | 27,100 | -0.07(-0.49%) |
Aug 14, 2003 | 14.18 | 14.26 | 14.15 | 14.26 | 213,300 | +0.01(+0.07%) |
Aug 13, 2003 | 14.38 | 14.38 | 14.20 | 14.25 | 109,700 | -0.09(-0.63%) |
Aug 12, 2003 | 13.85 | 14.38 | 13.85 | 14.34 | 282,400 | +0.35(+2.50%) |
Aug 11, 2003 | 14.00 | 14.00 | 13.75 | 13.99 | 436,400 | -0.05(-0.36%) |
Aug 08, 2003 | 14.03 | 14.22 | 13.81 | 14.04 | 520,500 | +0.01(+0.07%) |
Aug 07, 2003 | 13.45 | 14.36 | 13.35 | 14.03 | 1,431,300 | -0.47(-3.24%) |
Aug 06, 2003 | 14.36 | 14.74 | 14.35 | 14.50 | 279,900 | +0.00(+0.00%) |
Aug 05, 2003 | 14.69 | 14.83 | 14.29 | 14.50 | 378,300 | -0.23(-1.56%) |
Aug 04, 2003 | 15.17 | 15.17 | 14.66 | 14.73 | 244,000 | -0.36(-2.39%) |
Aug 01, 2003 | 15.00 | 15.12 | 14.50 | 15.09 | 469,457 | +0.11(+0.73%) |
Jul 31, 2003 | 15.01 | 15.20 | 14.90 | 14.98 | 227,100 | -0.07(-0.47%) |
Jul 30, 2003 | 15.25 | 15.25 | 14.50 | 15.05 | 626,800 | -0.06(-0.40%) |
Jul 29, 2003 | 14.81 | 15.90 | 14.57 | 15.11 | 1,427,800 | +0.61(+4.21%) |
Jul 28, 2003 | 14.59 | 14.96 | 14.33 | 14.50 | 3,958,800 | +0.11(+0.76%) |
Jul 25, 2003 | 15.18 | 15.19 | 14.33 | 14.39 | 1,401,800 | +0.11(+0.77%) |
Jul 24, 2003 | 14.32 | 14.84 | 14.25 | 14.28 | 406,000 | -0.02(-0.14%) |
Jul 23, 2003 | 14.56 | 14.62 | 14.28 | 14.30 | 146,300 | -0.20(-1.38%) |
Jul 22, 2003 | 14.46 | 14.75 | 14.34 | 14.50 | 248,000 | +0.00(+0.00%) |
Jul 21, 2003 | 14.50 | 14.55 | 14.34 | 14.50 | 55,100 | +0.00(+0.00%) |
Jul 18, 2003 | 14.68 | 14.86 | 14.45 | 14.50 | 90,000 | -0.25(-1.69%) |
Jul 17, 2003 | 15.27 | 15.40 | 14.60 | 14.75 | 270,000 | -0.65(-4.22%) |
Jul 16, 2003 | 14.92 | 15.40 | 14.65 | 15.40 | 578,600 | +0.54(+3.63%) |
Jul 15, 2003 | 14.76 | 14.92 | 14.62 | 14.86 | 256,400 | +0.28(+1.92%) |
Jul 14, 2003 | 14.62 | 14.77 | 14.47 | 14.58 | 115,000 | +0.01(+0.07%) |
Jul 11, 2003 | 14.46 | 14.66 | 14.42 | 14.57 | 219,830 | +0.15(+1.04%) |
Jul 10, 2003 | 14.35 | 14.47 | 14.16 | 14.42 | 193,200 | -0.08(-0.55%) |
Jul 09, 2003 | 14.16 | 14.75 | 13.90 | 14.50 | 496,200 | +0.34(+2.40%) |
Jul 08, 2003 | 13.65 | 14.20 | 13.54 | 14.16 | 368,300 | +0.46(+3.36%) |
Jul 07, 2003 | 13.05 | 13.81 | 13.05 | 13.70 | 211,000 | +0.60(+4.58%) |
Jul 03, 2003 | 13.35 | 13.36 | 13.06 | 13.10 | 135,400 | -0.25(-1.87%) |
Jul 02, 2003 | 13.05 | 13.35 | 12.51 | 13.35 | 255,500 | +0.35(+2.69%) |
Jul 01, 2003 | 13.33 | 13.41 | 12.99 | 13.00 | 361,000 | -0.16(-1.22%) |
Jun 30, 2003 | 13.44 | 13.50 | 13.12 | 13.16 | 568,400 | -0.34(-2.52%) |
Jun 27, 2003 | 13.49 | 13.62 | 13.33 | 13.50 | 134,000 | +0.02(+0.15%) |
Jun 26, 2003 | 12.96 | 13.49 | 12.96 | 13.48 | 112,400 | +0.46(+3.53%) |
Jun 25, 2003 | 12.95 | 13.22 | 12.95 | 13.02 | 183,200 | -0.02(-0.15%) |
Jun 24, 2003 | 12.97 | 13.23 | 12.95 | 13.04 | 256,800 | +0.04(+0.31%) |
Jun 23, 2003 | 13.05 | 13.26 | 12.94 | 13.00 | 231,900 | -0.25(-1.88%) |
Jun 20, 2003 | 13.23 | 13.25 | 13.01 | 13.25 | 207,000 | +0.10(+0.75%) |
Jun 19, 2003 | 13.35 | 13.44 | 13.07 | 13.15 | 270,800 | -0.21(-1.57%) |
Jun 18, 2003 | 13.26 | 13.50 | 13.20 | 13.36 | 392,400 | +0.04(+0.30%) |
Jun 17, 2003 | 13.36 | 13.41 | 13.10 | 13.32 | 761,500 | -0.23(-1.70%) |
Jun 16, 2003 | 14.05 | 14.24 | 13.50 | 13.55 | 219,600 | -0.36(-2.59%) |
Jun 13, 2003 | 13.54 | 14.00 | 13.29 | 13.91 | 152,100 | +0.49(+3.65%) |
Jun 12, 2003 | 13.30 | 13.65 | 13.30 | 13.42 | 511,900 | +0.12(+0.90%) |
Jun 11, 2003 | 13.34 | 13.35 | 13.15 | 13.30 | 196,800 | -0.09(-0.67%) |
Jun 10, 2003 | 13.32 | 13.97 | 13.31 | 13.39 | 241,500 | +0.09(+0.68%) |
Jun 09, 2003 | 13.46 | 13.64 | 13.25 | 13.30 | 550,500 | -0.27(-1.99%) |
Jun 06, 2003 | 13.34 | 13.86 | 13.24 | 13.57 | 303,700 | +0.31(+2.34%) |
Jun 05, 2003 | 13.30 | 13.59 | 13.19 | 13.26 | 189,500 | +0.06(+0.45%) |
Jun 04, 2003 | 12.91 | 13.38 | 12.83 | 13.20 | 772,400 | +0.09(+0.69%) |
Jun 03, 2003 | 12.75 | 13.30 | 12.60 | 13.11 | 312,600 | +0.24(+1.86%) |