Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 9.860 | 11.64 | 9.780 | 11.48 | 1,320,500 | +1.60(+16.19%) |
Jul 29, 2004 | 8.940 | 9.920 | 8.830 | 9.880 | 719,600 | +1.13(+12.91%) |
Jul 28, 2004 | 9.100 | 9.140 | 8.470 | 8.750 | 839,600 | -0.30(-3.31%) |
Jul 27, 2004 | 8.530 | 9.050 | 8.530 | 9.050 | 438,500 | +0.59(+6.97%) |
Jul 26, 2004 | 8.510 | 8.700 | 8.400 | 8.460 | 491,700 | -0.07(-0.82%) |
Jul 23, 2004 | 8.790 | 8.810 | 8.350 | 8.530 | 596,100 | -0.18(-2.07%) |
Jul 22, 2004 | 8.650 | 8.950 | 8.400 | 8.710 | 365,800 | +0.04(+0.46%) |
Jul 21, 2004 | 9.230 | 9.250 | 8.670 | 8.670 | 300,100 | -0.03(-0.34%) |
Jul 20, 2004 | 8.670 | 9.050 | 8.570 | 8.700 | 608,000 | +0.06(+0.69%) |
Jul 19, 2004 | 8.920 | 9.050 | 8.550 | 8.640 | 260,500 | -0.28(-3.14%) |
Jul 16, 2004 | 8.970 | 9.160 | 8.860 | 8.920 | 254,700 | -0.06(-0.67%) |
Jul 15, 2004 | 9.050 | 9.150 | 8.660 | 8.980 | 525,100 | -0.05(-0.55%) |
Jul 14, 2004 | 9.250 | 9.330 | 8.750 | 9.030 | 381,200 | -0.16(-1.74%) |
Jul 13, 2004 | 9.350 | 9.590 | 9.130 | 9.190 | 249,400 | -0.13(-1.39%) |
Jul 12, 2004 | 9.460 | 9.530 | 9.050 | 9.320 | 440,100 | -0.18(-1.89%) |
Jul 09, 2004 | 9.600 | 9.720 | 9.500 | 9.500 | 148,600 | +0.08(+0.85%) |
Jul 08, 2004 | 9.510 | 9.750 | 9.420 | 9.420 | 525,800 | -0.24(-2.48%) |
Jul 07, 2004 | 9.590 | 9.850 | 9.360 | 9.660 | 832,300 | +0.18(+1.90%) |
Jul 06, 2004 | 10.53 | 10.53 | 9.430 | 9.480 | 1,311,700 | -0.73(-7.15%) |
Jul 02, 2004 | 10.40 | 10.47 | 10.10 | 10.21 | 941,000 | -0.29(-2.76%) |
Jul 01, 2004 | 11.44 | 11.49 | 10.34 | 10.50 | 2,472,500 | -1.35(-11.39%) |
Jun 30, 2004 | 12.39 | 12.42 | 11.70 | 11.85 | 625,200 | -0.40(-3.27%) |
Jun 29, 2004 | 12.10 | 12.40 | 12.00 | 12.25 | 610,400 | +0.05(+0.41%) |
Jun 28, 2004 | 11.99 | 12.50 | 11.94 | 12.20 | 507,400 | +0.34(+2.87%) |
Jun 25, 2004 | 11.79 | 12.51 | 11.25 | 11.86 | 1,970,100 | +0.08(+0.68%) |
Jun 24, 2004 | 12.12 | 12.13 | 11.57 | 11.78 | 651,200 | -0.34(-2.81%) |
Jun 23, 2004 | 12.07 | 12.28 | 11.78 | 12.12 | 622,800 | +0.11(+0.92%) |
Jun 22, 2004 | 11.44 | 12.04 | 11.44 | 12.01 | 273,600 | +0.42(+3.62%) |
Jun 21, 2004 | 11.63 | 11.86 | 11.38 | 11.59 | 242,300 | -0.03(-0.26%) |
Jun 18, 2004 | 11.65 | 11.76 | 11.61 | 11.62 | 365,300 | -0.08(-0.68%) |
Jun 17, 2004 | 11.95 | 12.00 | 11.45 | 11.70 | 457,000 | -0.40(-3.31%) |
Jun 16, 2004 | 12.11 | 12.20 | 11.81 | 12.10 | 275,700 | +0.07(+0.58%) |
Jun 15, 2004 | 11.40 | 12.32 | 11.39 | 12.03 | 797,400 | +0.62(+5.43%) |
Jun 14, 2004 | 11.54 | 11.62 | 11.39 | 11.41 | 382,700 | -0.13(-1.13%) |
Jun 10, 2004 | 11.03 | 11.55 | 11.03 | 11.54 | 596,400 | +0.50(+4.53%) |
Jun 09, 2004 | 11.05 | 11.26 | 11.00 | 11.04 | 160,900 | -0.10(-0.90%) |
Jun 08, 2004 | 11.39 | 11.50 | 11.06 | 11.14 | 222,900 | -0.36(-3.13%) |
Jun 07, 2004 | 11.18 | 11.50 | 11.15 | 11.50 | 188,600 | +0.36(+3.23%) |
Jun 04, 2004 | 11.15 | 11.35 | 11.10 | 11.14 | 173,900 | +0.22(+2.01%) |
Jun 03, 2004 | 11.05 | 11.35 | 10.91 | 10.92 | 311,400 | -0.21(-1.89%) |
Jun 02, 2004 | 11.36 | 11.50 | 11.13 | 11.13 | 259,900 | -0.32(-2.79%) |
Jun 01, 2004 | 11.21 | 11.59 | 11.20 | 11.45 | 206,800 | +0.05(+0.44%) |
May 28, 2004 | 11.54 | 11.57 | 11.21 | 11.40 | 340,000 | -0.19(-1.64%) |
May 27, 2004 | 11.20 | 11.66 | 11.12 | 11.59 | 1,038,000 | +0.41(+3.67%) |
May 26, 2004 | 10.64 | 11.27 | 10.55 | 11.18 | 624,200 | +0.43(+4.00%) |
May 25, 2004 | 10.50 | 10.78 | 10.27 | 10.75 | 474,600 | +0.07(+0.66%) |
May 24, 2004 | 10.54 | 10.80 | 10.41 | 10.68 | 405,300 | +0.23(+2.20%) |
May 21, 2004 | 10.54 | 10.65 | 10.35 | 10.45 | 791,000 | -0.07(-0.67%) |
May 20, 2004 | 10.53 | 10.86 | 10.33 | 10.52 | 708,100 | +0.07(+0.67%) |
May 19, 2004 | 10.20 | 10.75 | 10.10 | 10.45 | 602,500 | +0.26(+2.55%) |
May 18, 2004 | 10.02 | 10.27 | 9.920 | 10.19 | 525,300 | +0.16(+1.60%) |
May 17, 2004 | 10.28 | 10.29 | 9.750 | 10.03 | 969,300 | -0.36(-3.46%) |
May 14, 2004 | 10.09 | 10.43 | 9.250 | 10.39 | 4,155,900 | -0.91(-8.05%) |
May 13, 2004 | 11.44 | 11.55 | 11.21 | 11.30 | 325,100 | -0.31(-2.67%) |
May 12, 2004 | 11.69 | 11.79 | 11.10 | 11.61 | 322,100 | -0.16(-1.36%) |
May 11, 2004 | 11.40 | 11.80 | 11.40 | 11.77 | 273,800 | +0.52(+4.62%) |
May 10, 2004 | 11.50 | 11.62 | 10.95 | 11.25 | 407,600 | -0.33(-2.85%) |
May 07, 2004 | 11.80 | 12.22 | 11.51 | 11.58 | 417,100 | -0.17(-1.45%) |
May 06, 2004 | 11.60 | 12.03 | 11.25 | 11.75 | 622,200 | -0.03(-0.25%) |
May 05, 2004 | 11.46 | 12.18 | 11.44 | 11.78 | 602,700 | +0.15(+1.29%) |
May 04, 2004 | 11.24 | 11.88 | 11.10 | 11.63 | 466,200 | +0.38(+3.38%) |
May 03, 2004 | 11.31 | 11.59 | 10.89 | 11.25 | 776,700 | +0.14(+1.26%) |
Apr 30, 2004 | 11.58 | 11.70 | 10.90 | 11.11 | 1,139,400 | -0.45(-3.89%) |
Apr 29, 2004 | 11.68 | 12.00 | 11.10 | 11.56 | 655,300 | -0.22(-1.87%) |
Apr 28, 2004 | 12.00 | 12.15 | 11.44 | 11.78 | 641,400 | -0.43(-3.52%) |
Apr 27, 2004 | 12.85 | 13.12 | 11.62 | 12.21 | 2,241,600 | -0.38(-3.02%) |
Apr 26, 2004 | 12.40 | 12.93 | 12.25 | 12.59 | 1,476,500 | +0.29(+2.36%) |
Apr 23, 2004 | 12.18 | 12.45 | 11.80 | 12.30 | 793,500 | +0.35(+2.93%) |
Apr 22, 2004 | 12.06 | 12.25 | 11.60 | 11.95 | 534,600 | -0.10(-0.83%) |
Apr 21, 2004 | 11.62 | 12.24 | 11.59 | 12.05 | 781,100 | +0.40(+3.43%) |
Apr 20, 2004 | 12.15 | 12.45 | 11.39 | 11.65 | 695,600 | -0.35(-2.92%) |
Apr 19, 2004 | 11.75 | 12.09 | 11.45 | 12.00 | 560,400 | +0.25(+2.13%) |
Apr 16, 2004 | 12.05 | 12.10 | 11.46 | 11.75 | 648,000 | -0.23(-1.92%) |
Apr 15, 2004 | 12.80 | 12.92 | 11.88 | 11.98 | 925,100 | -0.77(-6.04%) |
Apr 14, 2004 | 13.09 | 13.50 | 12.71 | 12.75 | 727,400 | -0.81(-5.97%) |
Apr 13, 2004 | 13.82 | 14.15 | 13.30 | 13.56 | 436,700 | -0.44(-3.14%) |
Apr 12, 2004 | 13.89 | 14.32 | 13.88 | 14.00 | 343,600 | +0.17(+1.23%) |
Apr 08, 2004 | 14.77 | 14.89 | 13.67 | 13.83 | 543,900 | -0.17(-1.21%) |
Apr 07, 2004 | 13.88 | 14.07 | 13.65 | 14.00 | 529,500 | +0.16(+1.16%) |
Apr 06, 2004 | 14.12 | 14.25 | 13.53 | 13.84 | 773,600 | -0.50(-3.49%) |
Apr 05, 2004 | 13.88 | 14.35 | 13.63 | 14.34 | 427,100 | +0.60(+4.37%) |
Apr 02, 2004 | 13.68 | 14.03 | 13.51 | 13.74 | 724,200 | +0.47(+3.54%) |
Apr 01, 2004 | 12.49 | 13.40 | 12.45 | 13.27 | 809,900 | +0.79(+6.33%) |
Mar 31, 2004 | 12.40 | 12.60 | 12.02 | 12.48 | 890,700 | +0.18(+1.46%) |
Mar 30, 2004 | 11.65 | 12.40 | 11.61 | 12.30 | 1,606,200 | +0.58(+4.95%) |
Mar 29, 2004 | 11.73 | 12.01 | 11.52 | 11.72 | 733,000 | +0.26(+2.27%) |
Mar 26, 2004 | 11.72 | 11.91 | 11.44 | 11.46 | 1,626,200 | -0.16(-1.38%) |
Mar 25, 2004 | 12.76 | 12.87 | 11.22 | 11.62 | 4,135,700 | -1.24(-9.64%) |
Mar 24, 2004 | 13.03 | 13.21 | 12.46 | 12.86 | 490,800 | +0.09(+0.70%) |
Mar 23, 2004 | 13.12 | 13.30 | 12.04 | 12.77 | 1,171,300 | -0.25(-1.92%) |
Mar 22, 2004 | 13.29 | 13.36 | 12.54 | 13.02 | 466,500 | -0.39(-2.91%) |
Mar 19, 2004 | 13.75 | 13.80 | 13.22 | 13.41 | 557,800 | -0.17(-1.25%) |
Mar 18, 2004 | 13.75 | 13.81 | 13.10 | 13.58 | 527,100 | -0.10(-0.73%) |
Mar 17, 2004 | 13.53 | 14.05 | 13.41 | 13.68 | 1,437,600 | +0.19(+1.41%) |
Mar 16, 2004 | 13.50 | 14.05 | 13.10 | 13.49 | 1,230,100 | +0.06(+0.45%) |
Mar 15, 2004 | 14.15 | 14.32 | 13.13 | 13.43 | 425,400 | -0.88(-6.15%) |
Mar 12, 2004 | 13.59 | 14.32 | 13.54 | 14.31 | 600,600 | +0.86(+6.39%) |
Mar 11, 2004 | 13.65 | 13.68 | 13.30 | 13.45 | 600,900 | -0.20(-1.47%) |
Mar 10, 2004 | 13.90 | 14.15 | 13.26 | 13.65 | 641,100 | -0.25(-1.80%) |
Mar 09, 2004 | 14.76 | 14.91 | 13.87 | 13.90 | 739,500 | -0.98(-6.59%) |
Mar 08, 2004 | 15.35 | 15.59 | 14.85 | 14.88 | 296,100 | -0.51(-3.31%) |
Mar 05, 2004 | 15.50 | 15.95 | 15.35 | 15.39 | 232,800 | -0.35(-2.22%) |
Mar 04, 2004 | 15.33 | 15.88 | 15.18 | 15.74 | 312,700 | +0.58(+3.83%) |
Mar 03, 2004 | 15.65 | 15.93 | 15.11 | 15.16 | 448,700 | -0.66(-4.17%) |
Mar 02, 2004 | 15.69 | 16.05 | 15.45 | 15.82 | 846,900 | +0.37(+2.39%) |
Mar 01, 2004 | 15.82 | 16.00 | 15.25 | 15.45 | 655,800 | -0.70(-4.33%) |
Feb 27, 2004 | 16.57 | 16.57 | 15.80 | 16.15 | 1,067,500 | -0.30(-1.82%) |
Feb 26, 2004 | 16.30 | 16.50 | 16.03 | 16.45 | 289,800 | +0.20(+1.23%) |
Feb 25, 2004 | 15.22 | 16.40 | 15.11 | 16.25 | 463,700 | +1.17(+7.76%) |
Feb 24, 2004 | 15.19 | 15.64 | 15.00 | 15.08 | 529,200 | -0.57(-3.64%) |
Feb 23, 2004 | 16.51 | 16.61 | 14.83 | 15.65 | 708,300 | -0.95(-5.72%) |
Feb 20, 2004 | 17.23 | 17.35 | 16.41 | 16.60 | 430,000 | -0.64(-3.71%) |
Feb 19, 2004 | 18.10 | 18.27 | 17.23 | 17.24 | 536,100 | -0.76(-4.22%) |
Feb 18, 2004 | 17.96 | 18.25 | 17.72 | 18.00 | 509,700 | +0.10(+0.56%) |
Feb 17, 2004 | 17.60 | 18.40 | 17.59 | 17.90 | 475,500 | +0.66(+3.83%) |
Feb 13, 2004 | 17.68 | 17.90 | 17.10 | 17.24 | 269,100 | -0.41(-2.32%) |
Feb 12, 2004 | 17.88 | 18.25 | 17.37 | 17.65 | 479,900 | -0.07(-0.40%) |
Feb 11, 2004 | 17.25 | 17.85 | 17.20 | 17.72 | 500,500 | +0.58(+3.38%) |
Feb 10, 2004 | 16.80 | 17.22 | 16.20 | 17.14 | 817,100 | +0.39(+2.33%) |
Feb 09, 2004 | 16.94 | 17.37 | 16.57 | 16.75 | 756,900 | -0.05(-0.30%) |
Feb 06, 2004 | 16.24 | 16.94 | 16.13 | 16.80 | 518,400 | +0.59(+3.64%) |
Feb 05, 2004 | 15.99 | 16.65 | 15.65 | 16.21 | 759,200 | +0.30(+1.89%) |
Feb 04, 2004 | 16.96 | 16.96 | 15.59 | 15.91 | 834,400 | -1.28(-7.45%) |
Feb 03, 2004 | 17.49 | 17.66 | 16.93 | 17.19 | 711,700 | -0.19(-1.09%) |
Feb 02, 2004 | 17.22 | 17.85 | 17.22 | 17.38 | 907,300 | -0.12(-0.69%) |
Jan 30, 2004 | 18.07 | 18.26 | 17.48 | 17.50 | 654,600 | -0.64(-3.53%) |
Jan 29, 2004 | 20.20 | 20.55 | 17.60 | 18.14 | 1,908,700 | -0.16(-0.87%) |
Jan 28, 2004 | 18.59 | 19.00 | 18.03 | 18.30 | 739,400 | -0.20(-1.08%) |
Jan 27, 2004 | 19.00 | 19.15 | 18.20 | 18.50 | 540,500 | -0.50(-2.63%) |
Jan 26, 2004 | 19.31 | 19.60 | 18.65 | 19.00 | 367,500 | -0.30(-1.55%) |
Jan 23, 2004 | 19.15 | 19.32 | 18.53 | 19.30 | 449,000 | +0.21(+1.10%) |
Jan 22, 2004 | 20.17 | 20.17 | 19.01 | 19.09 | 749,000 | -0.91(-4.55%) |
Jan 21, 2004 | 20.18 | 20.50 | 19.39 | 20.00 | 623,900 | -0.36(-1.77%) |
Jan 20, 2004 | 20.50 | 20.50 | 19.70 | 20.36 | 1,414,700 | +0.70(+3.56%) |
Jan 16, 2004 | 18.15 | 20.00 | 18.10 | 19.66 | 1,146,500 | +1.51(+8.32%) |
Jan 15, 2004 | 18.15 | 18.26 | 17.66 | 18.15 | 458,100 | -0.10(-0.55%) |
Jan 14, 2004 | 17.98 | 18.59 | 17.35 | 18.25 | 723,700 | +0.65(+3.69%) |
Jan 13, 2004 | 17.25 | 17.89 | 16.50 | 17.60 | 640,100 | +0.36(+2.09%) |
Jan 12, 2004 | 17.03 | 17.33 | 16.60 | 17.24 | 681,500 | +0.24(+1.41%) |
Jan 09, 2004 | 17.45 | 17.72 | 16.86 | 17.00 | 1,318,400 | -0.75(-4.23%) |
Jan 08, 2004 | 17.80 | 18.02 | 17.50 | 17.75 | 878,400 | +0.06(+0.34%) |
Jan 07, 2004 | 18.55 | 18.60 | 17.40 | 17.69 | 1,148,700 | -1.08(-5.75%) |
Jan 06, 2004 | 18.02 | 19.16 | 18.00 | 18.77 | 569,000 | +0.69(+3.82%) |
Jan 05, 2004 | 17.25 | 18.80 | 17.25 | 18.08 | 1,000,800 | +0.91(+5.30%) |
Jan 02, 2004 | 17.00 | 17.55 | 16.95 | 17.17 | 293,000 | +0.29(+1.72%) |
Dec 31, 2003 | 17.44 | 17.48 | 16.65 | 16.88 | 334,400 | -0.61(-3.49%) |
Dec 30, 2003 | 17.79 | 17.95 | 17.20 | 17.49 | 356,200 | -0.36(-2.02%) |
Dec 29, 2003 | 16.21 | 17.88 | 16.14 | 17.85 | 1,169,500 | +1.71(+10.59%) |
Dec 26, 2003 | 16.38 | 16.48 | 16.06 | 16.14 | 80,000 | -0.21(-1.28%) |
Dec 24, 2003 | 16.23 | 16.75 | 16.17 | 16.35 | 313,100 | +0.13(+0.80%) |
Dec 23, 2003 | 16.24 | 16.49 | 15.95 | 16.22 | 695,100 | -0.18(-1.10%) |
Dec 22, 2003 | 15.99 | 16.87 | 15.75 | 16.40 | 562,200 | +0.49(+3.08%) |
Dec 19, 2003 | 15.59 | 16.73 | 15.33 | 15.91 | 1,151,800 | +0.26(+1.66%) |
Dec 18, 2003 | 15.25 | 15.78 | 14.87 | 15.65 | 2,363,300 | +1.97(+14.40%) |
Dec 17, 2003 | 13.64 | 13.92 | 13.35 | 13.68 | 438,500 | +0.06(+0.44%) |
Dec 16, 2003 | 13.85 | 13.95 | 13.23 | 13.62 | 582,000 | -0.11(-0.80%) |
Dec 15, 2003 | 15.42 | 15.56 | 13.66 | 13.73 | 804,000 | -1.32(-8.77%) |
Dec 12, 2003 | 14.77 | 15.20 | 14.64 | 15.05 | 657,600 | +0.35(+2.38%) |
Dec 11, 2003 | 13.80 | 14.70 | 13.75 | 14.70 | 1,613,400 | +1.40(+10.53%) |
Dec 10, 2003 | 13.86 | 13.86 | 12.85 | 13.30 | 925,800 | -0.30(-2.21%) |
Dec 09, 2003 | 14.29 | 14.40 | 13.41 | 13.60 | 307,200 | -0.64(-4.49%) |
Dec 08, 2003 | 14.06 | 14.50 | 13.95 | 14.24 | 375,200 | +0.16(+1.14%) |
Dec 05, 2003 | 14.66 | 14.90 | 13.94 | 14.08 | 831,300 | -0.80(-5.38%) |
Dec 04, 2003 | 16.12 | 16.30 | 14.71 | 14.88 | 1,308,300 | -1.24(-7.69%) |
Dec 03, 2003 | 16.80 | 17.10 | 16.02 | 16.12 | 1,897,700 | -1.16(-6.71%) |
Dec 02, 2003 | 17.35 | 17.55 | 17.18 | 17.28 | 2,867,000 | -0.16(-0.92%) |
Dec 01, 2003 | 16.90 | 17.52 | 16.76 | 17.44 | 632,800 | +0.54(+3.20%) |
Nov 28, 2003 | 16.57 | 17.05 | 16.29 | 16.90 | 143,900 | +0.25(+1.50%) |
Nov 26, 2003 | 16.30 | 16.80 | 16.01 | 16.65 | 366,700 | +0.40(+2.46%) |
Nov 25, 2003 | 16.50 | 16.50 | 16.11 | 16.25 | 591,100 | -0.15(-0.91%) |
Nov 24, 2003 | 15.65 | 16.55 | 15.65 | 16.40 | 455,000 | +0.68(+4.33%) |
Nov 21, 2003 | 15.83 | 15.84 | 15.15 | 15.72 | 291,500 | +0.16(+1.03%) |
Nov 20, 2003 | 15.85 | 16.25 | 15.55 | 15.56 | 370,200 | -0.40(-2.51%) |
Nov 19, 2003 | 15.25 | 16.25 | 15.10 | 15.96 | 691,200 | +0.60(+3.91%) |
Nov 18, 2003 | 16.05 | 16.49 | 14.89 | 15.36 | 545,100 | -0.74(-4.60%) |
Nov 17, 2003 | 16.60 | 16.60 | 14.85 | 16.10 | 930,500 | -0.57(-3.42%) |
Nov 14, 2003 | 17.44 | 17.65 | 16.51 | 16.67 | 684,000 | -0.81(-4.63%) |
Nov 13, 2003 | 17.08 | 17.51 | 16.82 | 17.48 | 293,300 | +0.39(+2.28%) |
Nov 12, 2003 | 16.52 | 17.30 | 16.40 | 17.09 | 428,100 | +0.65(+3.95%) |
Nov 11, 2003 | 16.68 | 16.69 | 16.15 | 16.44 | 347,000 | -0.16(-0.96%) |
Nov 10, 2003 | 17.75 | 17.80 | 16.55 | 16.60 | 502,500 | -1.15(-6.48%) |
Nov 07, 2003 | 17.95 | 18.07 | 17.55 | 17.75 | 352,300 | +0.00(+0.00%) |
Nov 06, 2003 | 18.20 | 18.22 | 17.48 | 17.75 | 438,700 | -0.45(-2.47%) |
Nov 05, 2003 | 17.42 | 18.31 | 17.08 | 18.20 | 688,400 | +0.97(+5.63%) |
Nov 04, 2003 | 17.34 | 18.03 | 17.05 | 17.23 | 1,117,600 | +0.51(+3.05%) |
Nov 03, 2003 | 16.45 | 17.00 | 16.13 | 16.72 | 535,200 | +0.62(+3.85%) |
Oct 31, 2003 | 16.30 | 16.38 | 15.33 | 16.10 | 810,100 | -0.13(-0.80%) |
Oct 30, 2003 | 16.42 | 16.60 | 16.10 | 16.23 | 1,044,200 | +0.05(+0.31%) |
Oct 29, 2003 | 15.45 | 16.25 | 15.40 | 16.18 | 451,900 | +0.69(+4.45%) |
Oct 28, 2003 | 14.90 | 15.50 | 14.65 | 15.49 | 632,200 | +0.65(+4.38%) |
Oct 27, 2003 | 14.49 | 15.06 | 14.49 | 14.84 | 576,300 | +0.60(+4.21%) |
Oct 24, 2003 | 14.10 | 14.50 | 13.60 | 14.24 | 1,008,500 | +0.09(+0.64%) |
Oct 23, 2003 | 14.75 | 14.78 | 14.05 | 14.15 | 787,100 | -1.06(-6.97%) |
Oct 22, 2003 | 15.55 | 15.55 | 14.53 | 15.21 | 1,817,500 | -1.09(-6.69%) |
Oct 21, 2003 | 16.10 | 16.54 | 15.99 | 16.30 | 654,700 | +0.27(+1.68%) |
Oct 20, 2003 | 16.32 | 16.37 | 15.85 | 16.03 | 494,500 | -0.04(-0.25%) |
Oct 17, 2003 | 16.65 | 16.80 | 16.00 | 16.07 | 615,800 | -0.70(-4.17%) |
Oct 16, 2003 | 16.25 | 16.81 | 15.93 | 16.77 | 1,137,900 | +0.46(+2.82%) |
Oct 15, 2003 | 16.16 | 16.45 | 15.85 | 16.31 | 444,500 | +0.02(+0.12%) |
Oct 14, 2003 | 16.25 | 16.35 | 15.56 | 16.29 | 344,200 | +0.09(+0.56%) |
Oct 13, 2003 | 15.40 | 16.20 | 15.36 | 16.20 | 444,900 | +0.81(+5.26%) |
Oct 10, 2003 | 15.60 | 15.90 | 15.35 | 15.39 | 484,900 | -0.11(-0.71%) |
Oct 09, 2003 | 15.74 | 16.24 | 15.45 | 15.50 | 715,400 | +0.09(+0.58%) |
Oct 08, 2003 | 15.60 | 15.98 | 15.35 | 15.41 | 805,200 | -0.19(-1.22%) |
Oct 07, 2003 | 14.33 | 16.05 | 14.33 | 15.60 | 1,102,600 | +0.90(+6.12%) |
Oct 06, 2003 | 14.78 | 15.00 | 14.55 | 14.70 | 491,200 | +0.06(+0.41%) |
Oct 03, 2003 | 14.24 | 15.31 | 14.13 | 14.64 | 461,900 | +0.47(+3.32%) |
Oct 02, 2003 | 13.99 | 14.44 | 13.91 | 14.17 | 407,200 | +0.17(+1.21%) |
Oct 01, 2003 | 14.30 | 14.74 | 13.50 | 14.00 | 576,300 | -0.35(-2.44%) |
Sep 30, 2003 | 13.91 | 14.87 | 13.87 | 14.35 | 1,104,000 | +0.36(+2.57%) |
Sep 29, 2003 | 13.43 | 14.35 | 13.15 | 13.99 | 1,020,600 | +1.14(+8.87%) |
Sep 26, 2003 | 12.95 | 13.14 | 12.25 | 12.85 | 486,800 | -0.22(-1.68%) |
Sep 25, 2003 | 13.80 | 14.10 | 12.56 | 13.07 | 702,000 | -0.58(-4.25%) |
Sep 24, 2003 | 13.55 | 14.90 | 13.40 | 13.65 | 937,400 | +0.10(+0.74%) |
Sep 23, 2003 | 13.05 | 13.75 | 13.02 | 13.55 | 512,800 | +0.52(+3.99%) |
Sep 22, 2003 | 13.25 | 13.55 | 12.90 | 13.03 | 792,400 | -0.60(-4.40%) |
Sep 19, 2003 | 12.98 | 13.80 | 12.96 | 13.63 | 616,100 | +0.53(+4.05%) |
Sep 18, 2003 | 12.83 | 13.28 | 12.65 | 13.10 | 2,620,000 | +0.62(+4.97%) |
Sep 17, 2003 | 12.29 | 12.75 | 12.15 | 12.48 | 758,000 | -0.25(-1.96%) |
Sep 16, 2003 | 10.50 | 13.02 | 10.47 | 12.73 | 1,117,800 | +2.33(+22.40%) |
Sep 15, 2003 | 10.05 | 10.43 | 9.880 | 10.40 | 391,200 | +0.40(+4.00%) |
Sep 12, 2003 | 9.900 | 10.05 | 9.600 | 10.00 | 271,600 | +0.01(+0.10%) |
Sep 11, 2003 | 9.400 | 10.05 | 9.400 | 9.990 | 156,700 | +0.53(+5.60%) |
Sep 10, 2003 | 10.18 | 10.18 | 9.460 | 9.460 | 158,200 | -0.73(-7.16%) |
Sep 09, 2003 | 10.10 | 10.73 | 9.950 | 10.19 | 143,800 | +0.09(+0.89%) |
Sep 08, 2003 | 9.850 | 10.12 | 9.820 | 10.10 | 80,300 | +0.43(+4.45%) |
Sep 05, 2003 | 9.900 | 10.10 | 9.300 | 9.670 | 100,900 | -0.25(-2.52%) |
Sep 04, 2003 | 9.400 | 10.33 | 9.310 | 9.920 | 398,100 | +0.53(+5.64%) |
Sep 03, 2003 | 8.730 | 10.00 | 8.660 | 9.390 | 301,700 | +0.75(+8.68%) |
Sep 02, 2003 | 8.600 | 8.700 | 8.030 | 8.640 | 114,200 | -0.01(-0.12%) |
Aug 29, 2003 | 8.750 | 8.750 | 8.500 | 8.650 | 48,600 | +0.00(+0.00%) |
Aug 28, 2003 | 8.300 | 8.750 | 8.150 | 8.650 | 73,300 | +0.40(+4.85%) |
Aug 27, 2003 | 7.800 | 8.300 | 7.800 | 8.250 | 73,400 | +0.30(+3.77%) |
Aug 26, 2003 | 8.450 | 8.450 | 7.770 | 7.950 | 58,700 | -0.60(-7.02%) |
Aug 25, 2003 | 8.300 | 8.850 | 8.300 | 8.550 | 96,200 | +0.23(+2.76%) |
Aug 22, 2003 | 8.650 | 8.700 | 8.320 | 8.320 | 145,400 | -0.27(-3.14%) |
Aug 21, 2003 | 8.650 | 8.650 | 8.450 | 8.590 | 104,000 | -0.01(-0.12%) |
Aug 20, 2003 | 8.550 | 8.680 | 8.230 | 8.600 | 84,300 | +0.10(+1.18%) |
Aug 19, 2003 | 8.600 | 8.810 | 8.450 | 8.500 | 140,000 | -0.10(-1.16%) |
Aug 18, 2003 | 8.500 | 8.650 | 8.360 | 8.600 | 267,000 | +0.08(+0.94%) |
Aug 15, 2003 | 8.130 | 8.530 | 8.130 | 8.520 | 118,800 | +0.49(+6.10%) |
Aug 14, 2003 | 8.170 | 8.600 | 7.960 | 8.030 | 45,400 | -0.27(-3.25%) |
Aug 13, 2003 | 8.300 | 8.670 | 8.240 | 8.300 | 116,700 | -0.03(-0.36%) |
Aug 12, 2003 | 7.700 | 8.330 | 7.650 | 8.330 | 105,000 | +0.79(+10.48%) |
Aug 11, 2003 | 7.300 | 8.000 | 7.250 | 7.540 | 130,900 | -0.52(-6.45%) |
Aug 08, 2003 | 8.000 | 8.240 | 7.820 | 8.060 | 108,200 | +0.05(+0.62%) |
Aug 07, 2003 | 8.350 | 8.350 | 7.660 | 8.010 | 179,400 | -0.23(-2.79%) |
Aug 06, 2003 | 8.850 | 8.990 | 8.240 | 8.240 | 128,200 | -0.57(-6.47%) |
Aug 05, 2003 | 9.240 | 9.350 | 8.810 | 8.810 | 294,000 | -0.44(-4.76%) |
Aug 04, 2003 | 9.050 | 9.350 | 8.750 | 9.250 | 306,000 | +0.35(+3.93%) |