Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 16.69 | 16.70 | 15.95 | 16.37 | 202,400 | -0.33(-1.98%) |
Apr 29, 2004 | 17.85 | 17.85 | 16.69 | 16.70 | 431,100 | -1.51(-8.29%) |
Apr 28, 2004 | 18.56 | 18.56 | 17.95 | 18.21 | 55,900 | -0.35(-1.89%) |
Apr 27, 2004 | 18.45 | 18.75 | 18.24 | 18.56 | 64,000 | +0.25(+1.37%) |
Apr 26, 2004 | 18.15 | 18.55 | 18.05 | 18.31 | 96,400 | -0.05(-0.27%) |
Apr 23, 2004 | 18.48 | 18.89 | 18.30 | 18.36 | 52,800 | -0.03(-0.16%) |
Apr 22, 2004 | 18.05 | 18.39 | 18.02 | 18.39 | 77,600 | +0.46(+2.57%) |
Apr 21, 2004 | 16.95 | 18.00 | 16.85 | 17.93 | 254,700 | +1.08(+6.41%) |
Apr 20, 2004 | 18.41 | 18.41 | 16.83 | 16.85 | 89,600 | -1.55(-8.42%) |
Apr 19, 2004 | 17.95 | 18.45 | 17.60 | 18.40 | 83,800 | +0.62(+3.49%) |
Apr 16, 2004 | 17.70 | 17.98 | 17.53 | 17.78 | 57,100 | +0.22(+1.25%) |
Apr 15, 2004 | 17.92 | 17.94 | 17.55 | 17.56 | 40,000 | -0.21(-1.18%) |
Apr 14, 2004 | 17.65 | 17.84 | 17.58 | 17.77 | 53,500 | +0.24(+1.37%) |
Apr 13, 2004 | 18.20 | 18.25 | 17.49 | 17.53 | 72,700 | -0.60(-3.31%) |
Apr 12, 2004 | 18.04 | 18.29 | 17.98 | 18.13 | 55,000 | +0.12(+0.67%) |
Apr 08, 2004 | 18.30 | 18.30 | 17.95 | 18.01 | 49,600 | -0.11(-0.61%) |
Apr 07, 2004 | 18.00 | 18.35 | 17.93 | 18.12 | 59,400 | -0.04(-0.22%) |
Apr 06, 2004 | 18.42 | 18.75 | 18.13 | 18.16 | 56,300 | -0.27(-1.47%) |
Apr 05, 2004 | 18.10 | 18.55 | 18.00 | 18.43 | 107,300 | +0.33(+1.82%) |
Apr 02, 2004 | 18.08 | 18.30 | 18.08 | 18.10 | 156,100 | +0.06(+0.33%) |
Apr 01, 2004 | 18.40 | 18.56 | 18.03 | 18.04 | 139,600 | -0.01(-0.06%) |
Mar 31, 2004 | 17.30 | 18.11 | 17.10 | 18.05 | 127,200 | +0.09(+0.50%) |
Mar 30, 2004 | 17.95 | 18.05 | 17.65 | 17.96 | 155,200 | +0.01(+0.06%) |
Mar 29, 2004 | 17.10 | 17.98 | 17.05 | 17.95 | 190,500 | +0.85(+4.97%) |
Mar 26, 2004 | 17.15 | 17.42 | 17.00 | 17.10 | 54,000 | -0.14(-0.81%) |
Mar 25, 2004 | 17.05 | 17.38 | 16.83 | 17.24 | 68,100 | +0.31(+1.83%) |
Mar 24, 2004 | 16.80 | 17.05 | 16.32 | 16.93 | 462,900 | -0.03(-0.18%) |
Mar 23, 2004 | 16.92 | 17.03 | 16.56 | 16.96 | 71,700 | -0.04(-0.24%) |
Mar 22, 2004 | 17.28 | 17.30 | 16.80 | 17.00 | 101,000 | -0.22(-1.28%) |
Mar 19, 2004 | 17.15 | 17.50 | 17.08 | 17.22 | 142,500 | +0.22(+1.29%) |
Mar 18, 2004 | 17.44 | 17.44 | 16.80 | 17.00 | 319,100 | -0.43(-2.47%) |
Mar 17, 2004 | 17.11 | 17.65 | 17.11 | 17.43 | 177,000 | +0.32(+1.87%) |
Mar 16, 2004 | 16.60 | 17.15 | 16.54 | 17.11 | 144,800 | +0.51(+3.07%) |
Mar 15, 2004 | 16.95 | 16.95 | 16.32 | 16.60 | 115,000 | -0.41(-2.41%) |
Mar 12, 2004 | 16.81 | 17.02 | 16.80 | 17.01 | 86,800 | +0.20(+1.19%) |
Mar 11, 2004 | 16.73 | 16.90 | 16.67 | 16.81 | 101,100 | +0.08(+0.48%) |
Mar 10, 2004 | 16.80 | 16.86 | 16.66 | 16.73 | 86,600 | -0.12(-0.71%) |
Mar 09, 2004 | 16.73 | 16.96 | 16.67 | 16.85 | 98,500 | +0.20(+1.20%) |
Mar 08, 2004 | 16.90 | 16.98 | 16.65 | 16.65 | 57,000 | -0.27(-1.60%) |
Mar 05, 2004 | 16.72 | 16.97 | 16.55 | 16.92 | 90,900 | +0.21(+1.26%) |
Mar 04, 2004 | 16.35 | 16.73 | 16.23 | 16.71 | 53,600 | +0.32(+1.95%) |
Mar 03, 2004 | 16.34 | 16.57 | 16.09 | 16.39 | 33,100 | +0.03(+0.18%) |
Mar 02, 2004 | 16.70 | 16.70 | 16.22 | 16.36 | 92,500 | -0.47(-2.79%) |
Mar 01, 2004 | 16.35 | 16.91 | 16.22 | 16.83 | 134,300 | +0.63(+3.89%) |
Feb 27, 2004 | 16.20 | 16.33 | 16.02 | 16.20 | 240,600 | -0.18(-1.10%) |
Feb 26, 2004 | 16.10 | 16.55 | 15.85 | 16.38 | 215,800 | +0.09(+0.55%) |
Feb 25, 2004 | 16.05 | 16.29 | 15.95 | 16.29 | 108,400 | +0.38(+2.39%) |
Feb 24, 2004 | 16.40 | 16.40 | 15.88 | 15.91 | 486,000 | -0.64(-3.87%) |
Feb 23, 2004 | 16.50 | 16.59 | 16.16 | 16.55 | 307,600 | +0.09(+0.55%) |
Feb 20, 2004 | 16.90 | 16.95 | 16.40 | 16.46 | 261,200 | -0.53(-3.12%) |
Feb 19, 2004 | 17.03 | 17.09 | 16.93 | 16.99 | 273,700 | -0.04(-0.23%) |
Feb 18, 2004 | 17.10 | 17.15 | 16.95 | 17.03 | 148,800 | -0.03(-0.18%) |
Feb 17, 2004 | 17.05 | 17.15 | 17.04 | 17.06 | 178,800 | +0.01(+0.06%) |
Feb 13, 2004 | 17.15 | 17.45 | 17.01 | 17.05 | 138,400 | +0.01(+0.06%) |
Feb 12, 2004 | 17.10 | 17.18 | 16.99 | 17.04 | 330,100 | +0.00(+0.00%) |
Feb 11, 2004 | 17.15 | 17.21 | 16.71 | 17.04 | 317,800 | -0.06(-0.35%) |
Feb 10, 2004 | 17.51 | 17.52 | 17.10 | 17.10 | 403,800 | -0.40(-2.29%) |
Feb 09, 2004 | 17.51 | 17.62 | 17.44 | 17.50 | 312,100 | +0.00(+0.00%) |
Feb 06, 2004 | 17.90 | 17.90 | 17.28 | 17.50 | 825,900 | -1.11(-5.96%) |
Feb 05, 2004 | 18.87 | 18.87 | 18.55 | 18.61 | 129,400 | -0.38(-2.00%) |
Feb 04, 2004 | 18.83 | 19.00 | 18.81 | 18.99 | 149,700 | +0.09(+0.48%) |
Feb 03, 2004 | 18.80 | 18.97 | 18.71 | 18.90 | 65,600 | -0.01(-0.05%) |
Feb 02, 2004 | 18.65 | 19.00 | 18.65 | 18.91 | 115,000 | +0.16(+0.85%) |
Jan 30, 2004 | 18.55 | 18.75 | 18.46 | 18.75 | 123,200 | +0.05(+0.27%) |
Jan 29, 2004 | 18.65 | 18.72 | 18.55 | 18.70 | 199,000 | -0.01(-0.05%) |
Jan 28, 2004 | 18.70 | 18.96 | 18.65 | 18.71 | 210,800 | +0.01(+0.05%) |
Jan 27, 2004 | 18.70 | 18.78 | 18.66 | 18.70 | 609,700 | -0.13(-0.69%) |
Jan 26, 2004 | 18.62 | 18.99 | 18.62 | 18.83 | 178,900 | +0.17(+0.91%) |
Jan 23, 2004 | 18.75 | 18.79 | 18.60 | 18.66 | 204,800 | -0.06(-0.32%) |
Jan 22, 2004 | 19.06 | 19.25 | 18.63 | 18.72 | 280,200 | -0.34(-1.78%) |
Jan 21, 2004 | 18.30 | 19.06 | 18.30 | 19.06 | 244,300 | +0.76(+4.15%) |
Jan 20, 2004 | 18.05 | 18.59 | 18.01 | 18.30 | 382,700 | +0.22(+1.22%) |
Jan 16, 2004 | 18.00 | 18.08 | 17.74 | 18.08 | 304,300 | +0.50(+2.84%) |
Jan 15, 2004 | 16.58 | 17.58 | 16.55 | 17.58 | 290,600 | +0.98(+5.90%) |
Jan 14, 2004 | 16.34 | 16.60 | 16.34 | 16.60 | 101,900 | +0.26(+1.59%) |
Jan 13, 2004 | 16.45 | 16.45 | 16.14 | 16.34 | 81,900 | -0.16(-0.97%) |
Jan 12, 2004 | 16.10 | 16.50 | 15.90 | 16.50 | 140,200 | +0.50(+3.12%) |
Jan 09, 2004 | 15.80 | 16.20 | 15.80 | 16.00 | 126,200 | +0.17(+1.07%) |
Jan 08, 2004 | 15.69 | 15.88 | 15.65 | 15.83 | 166,900 | +0.14(+0.89%) |
Jan 07, 2004 | 15.77 | 15.82 | 15.66 | 15.69 | 92,000 | -0.16(-1.01%) |
Jan 06, 2004 | 15.66 | 16.09 | 15.66 | 15.85 | 90,700 | +0.15(+0.96%) |
Jan 05, 2004 | 15.60 | 15.78 | 15.56 | 15.70 | 127,600 | +0.03(+0.19%) |
Jan 02, 2004 | 15.59 | 15.96 | 15.56 | 15.67 | 49,400 | +0.10(+0.64%) |
Dec 31, 2003 | 15.50 | 15.78 | 15.45 | 15.57 | 70,400 | -0.08(-0.51%) |
Dec 30, 2003 | 15.53 | 15.67 | 15.53 | 15.65 | 61,200 | +0.02(+0.13%) |
Dec 29, 2003 | 15.61 | 15.68 | 15.51 | 15.63 | 81,000 | +0.02(+0.13%) |
Dec 26, 2003 | 15.37 | 15.61 | 15.37 | 15.61 | 50,500 | +0.15(+0.97%) |
Dec 24, 2003 | 15.45 | 15.52 | 15.40 | 15.46 | 43,600 | +0.05(+0.32%) |
Dec 23, 2003 | 15.61 | 15.62 | 15.41 | 15.41 | 63,300 | -0.21(-1.34%) |
Dec 22, 2003 | 15.60 | 15.70 | 15.53 | 15.62 | 48,500 | +0.06(+0.39%) |
Dec 19, 2003 | 15.60 | 15.75 | 15.46 | 15.56 | 171,200 | -0.03(-0.19%) |
Dec 18, 2003 | 15.50 | 15.78 | 15.50 | 15.59 | 71,300 | +0.11(+0.71%) |
Dec 17, 2003 | 15.62 | 15.62 | 15.48 | 15.48 | 90,600 | -0.07(-0.45%) |
Dec 16, 2003 | 15.94 | 15.94 | 15.54 | 15.55 | 123,700 | -0.23(-1.46%) |
Dec 15, 2003 | 16.02 | 16.05 | 15.77 | 15.78 | 321,800 | -0.02(-0.13%) |
Dec 12, 2003 | 16.20 | 16.30 | 15.73 | 15.80 | 171,100 | -0.50(-3.07%) |
Dec 11, 2003 | 16.29 | 16.56 | 16.20 | 16.30 | 130,700 | +0.04(+0.25%) |
Dec 10, 2003 | 16.60 | 16.60 | 16.20 | 16.26 | 121,800 | -0.24(-1.45%) |
Dec 09, 2003 | 16.46 | 16.65 | 16.46 | 16.50 | 189,400 | -0.05(-0.30%) |
Dec 08, 2003 | 16.35 | 16.82 | 16.35 | 16.55 | 134,900 | +0.20(+1.22%) |
Dec 05, 2003 | 16.90 | 16.90 | 16.52 | 16.35 | 86,500 | -0.55(-3.25%) |
Dec 04, 2003 | 16.84 | 17.39 | 16.85 | 16.90 | 258,600 | +0.06(+0.36%) |
Dec 03, 2003 | 16.89 | 17.20 | 16.83 | 16.84 | 297,300 | +0.02(+0.12%) |
Dec 02, 2003 | 16.82 | 17.00 | 16.79 | 16.82 | 253,800 | +0.01(+0.06%) |
Dec 01, 2003 | 16.90 | 16.95 | 16.80 | 16.81 | 206,300 | -0.09(-0.53%) |
Nov 28, 2003 | 16.87 | 16.90 | 16.80 | 16.90 | 121,500 | +0.03(+0.18%) |
Nov 26, 2003 | 16.65 | 16.87 | 16.60 | 16.87 | 291,300 | +0.35(+2.12%) |
Nov 25, 2003 | 16.15 | 16.70 | 16.15 | 16.52 | 208,800 | +0.48(+2.99%) |
Nov 24, 2003 | 16.00 | 16.12 | 15.75 | 16.04 | 182,600 | +0.16(+1.01%) |
Nov 21, 2003 | 15.91 | 16.01 | 15.74 | 15.88 | 85,500 | +0.07(+0.44%) |
Nov 20, 2003 | 15.00 | 15.89 | 15.00 | 15.81 | 245,500 | +0.86(+5.75%) |
Nov 19, 2003 | 16.20 | 16.45 | 14.60 | 14.95 | 506,400 | -1.45(-8.84%) |
Nov 18, 2003 | 16.47 | 16.51 | 16.38 | 16.40 | 65,600 | -0.07(-0.43%) |
Nov 17, 2003 | 16.18 | 16.60 | 16.09 | 16.47 | 92,300 | -0.13(-0.78%) |
Nov 14, 2003 | 16.70 | 16.90 | 16.56 | 16.60 | 150,500 | -0.10(-0.60%) |
Nov 13, 2003 | 16.50 | 16.75 | 16.50 | 16.70 | 133,600 | +0.19(+1.15%) |
Nov 12, 2003 | 16.47 | 16.56 | 16.38 | 16.51 | 76,300 | +0.07(+0.43%) |
Nov 11, 2003 | 16.44 | 16.60 | 16.25 | 16.44 | 57,300 | -0.09(-0.54%) |
Nov 10, 2003 | 16.44 | 16.60 | 16.21 | 16.53 | 104,400 | +0.19(+1.16%) |
Nov 07, 2003 | 16.57 | 16.57 | 16.43 | 16.34 | 96,700 | -0.19(-1.15%) |
Nov 06, 2003 | 16.51 | 16.53 | 16.28 | 16.53 | 110,500 | +0.00(+0.00%) |
Nov 05, 2003 | 16.93 | 16.62 | 16.46 | 16.53 | 66,500 | -0.27(-1.61%) |
Nov 04, 2003 | 16.93 | 16.97 | 16.74 | 16.80 | 64,300 | -0.01(-0.06%) |
Nov 03, 2003 | 17.05 | 17.06 | 16.76 | 16.81 | 211,075 | -0.24(-1.41%) |
Oct 31, 2003 | 16.03 | 17.05 | 16.03 | 17.05 | 211,900 | +0.95(+5.90%) |
Oct 30, 2003 | 16.07 | 16.17 | 16.07 | 16.10 | 115,400 | +0.00(+0.00%) |
Oct 29, 2003 | 15.95 | 16.29 | 15.95 | 16.10 | 162,000 | +0.15(+0.94%) |
Oct 28, 2003 | 15.95 | 16.10 | 15.90 | 15.95 | 69,500 | -0.24(-1.48%) |
Oct 27, 2003 | 16.05 | 16.50 | 16.02 | 16.19 | 115,400 | +0.21(+1.31%) |
Oct 24, 2003 | 16.15 | 16.15 | 15.98 | 15.98 | 208,500 | -0.27(-1.66%) |
Oct 23, 2003 | 16.21 | 16.30 | 16.18 | 16.25 | 94,500 | +0.04(+0.25%) |
Oct 22, 2003 | 16.65 | 16.65 | 16.10 | 16.21 | 77,800 | -0.59(-3.51%) |
Oct 21, 2003 | 16.55 | 16.79 | 16.50 | 16.80 | 154,800 | +0.28(+1.69%) |
Oct 20, 2003 | 16.25 | 16.53 | 16.25 | 16.52 | 57,300 | +0.32(+1.98%) |
Oct 17, 2003 | 16.19 | 16.19 | 16.10 | 16.20 | 47,400 | -0.08(-0.49%) |
Oct 16, 2003 | 16.35 | 16.35 | 16.14 | 16.28 | 75,700 | -0.21(-1.27%) |
Oct 15, 2003 | 16.46 | 16.54 | 16.24 | 16.49 | 127,200 | +0.03(+0.18%) |
Oct 14, 2003 | 16.68 | 16.68 | 16.44 | 16.46 | 90,000 | -0.24(-1.44%) |
Oct 13, 2003 | 16.23 | 16.78 | 16.17 | 16.70 | 201,300 | +0.47(+2.90%) |
Oct 10, 2003 | 16.03 | 16.23 | 15.95 | 16.23 | 70,600 | +0.20(+1.25%) |
Oct 09, 2003 | 15.65 | 16.07 | 15.65 | 16.03 | 166,400 | +0.28(+1.78%) |
Oct 08, 2003 | 15.75 | 15.84 | 15.70 | 15.75 | 80,000 | +0.00(+0.00%) |
Oct 07, 2003 | 15.42 | 15.75 | 15.17 | 15.75 | 48,500 | +0.33(+2.14%) |
Oct 06, 2003 | 15.48 | 15.57 | 15.41 | 15.42 | 29,200 | +0.05(+0.33%) |
Oct 03, 2003 | 15.64 | 15.64 | 15.20 | 15.37 | 74,000 | -0.08(-0.52%) |
Oct 02, 2003 | 15.25 | 15.65 | 15.25 | 15.45 | 76,000 | +0.04(+0.26%) |
Oct 01, 2003 | 15.37 | 15.80 | 15.37 | 15.41 | 125,600 | +0.06(+0.39%) |
Sep 30, 2003 | 15.00 | 15.35 | 15.00 | 15.35 | 193,600 | +0.27(+1.79%) |
Sep 29, 2003 | 15.16 | 15.20 | 14.86 | 15.08 | 85,600 | +0.06(+0.40%) |
Sep 26, 2003 | 15.50 | 15.52 | 15.01 | 15.02 | 62,400 | -0.53(-3.41%) |
Sep 25, 2003 | 15.86 | 15.86 | 15.55 | 15.55 | 113,100 | -0.31(-1.95%) |
Sep 24, 2003 | 15.90 | 15.99 | 15.85 | 15.86 | 49,700 | -0.11(-0.69%) |
Sep 23, 2003 | 15.86 | 15.86 | 15.80 | 15.97 | 32,400 | +0.01(+0.06%) |
Sep 22, 2003 | 15.92 | 16.00 | 15.82 | 15.96 | 123,300 | -0.09(-0.56%) |
Sep 19, 2003 | 15.35 | 16.05 | 15.35 | 16.05 | 213,200 | +0.65(+4.22%) |
Sep 18, 2003 | 15.10 | 15.50 | 15.08 | 15.40 | 117,900 | +0.30(+1.99%) |
Sep 17, 2003 | 14.95 | 15.45 | 14.86 | 15.10 | 67,000 | +0.09(+0.60%) |
Sep 16, 2003 | 15.01 | 15.15 | 14.95 | 15.01 | 40,900 | +0.00(+0.00%) |
Sep 15, 2003 | 14.98 | 15.20 | 14.91 | 15.01 | 109,900 | +0.06(+0.40%) |
Sep 12, 2003 | 14.10 | 14.95 | 14.10 | 14.95 | 126,000 | +0.85(+6.03%) |
Sep 11, 2003 | 14.57 | 14.85 | 14.06 | 14.10 | 171,700 | -0.46(-3.16%) |
Sep 10, 2003 | 14.85 | 14.99 | 14.55 | 14.56 | 80,200 | -0.36(-2.41%) |
Sep 09, 2003 | 15.20 | 15.32 | 14.68 | 14.92 | 45,600 | -0.33(-2.16%) |
Sep 08, 2003 | 15.00 | 15.50 | 14.98 | 15.25 | 51,000 | +0.25(+1.67%) |
Sep 05, 2003 | 14.78 | 15.15 | 14.78 | 15.00 | 63,100 | +0.13(+0.87%) |
Sep 04, 2003 | 15.40 | 15.40 | 14.81 | 14.87 | 171,100 | -0.65(-4.19%) |
Sep 03, 2003 | 15.05 | 15.53 | 14.95 | 15.52 | 166,100 | +0.37(+2.44%) |
Sep 02, 2003 | 14.02 | 15.15 | 14.02 | 15.15 | 327,900 | +1.20(+8.60%) |
Aug 29, 2003 | 13.42 | 13.95 | 13.42 | 13.95 | 52,300 | +0.43(+3.18%) |
Aug 28, 2003 | 13.29 | 13.52 | 13.26 | 13.52 | 78,800 | +0.16(+1.20%) |
Aug 27, 2003 | 13.27 | 13.42 | 13.16 | 13.36 | 69,200 | -0.01(-0.07%) |
Aug 26, 2003 | 13.29 | 13.42 | 13.20 | 13.37 | 37,400 | -0.02(-0.15%) |
Aug 25, 2003 | 13.50 | 13.50 | 13.27 | 13.39 | 71,400 | -0.11(-0.81%) |
Aug 22, 2003 | 13.55 | 13.65 | 13.30 | 13.50 | 127,700 | -0.15(-1.10%) |
Aug 21, 2003 | 13.68 | 13.75 | 13.51 | 13.65 | 39,800 | -0.05(-0.36%) |
Aug 20, 2003 | 13.45 | 13.70 | 13.32 | 13.70 | 82,300 | +0.20(+1.48%) |
Aug 19, 2003 | 13.40 | 13.59 | 13.20 | 13.50 | 83,300 | +0.15(+1.12%) |
Aug 18, 2003 | 13.38 | 13.50 | 13.16 | 13.35 | 103,800 | -0.13(-0.96%) |
Aug 15, 2003 | 13.69 | 13.70 | 13.45 | 13.48 | 40,200 | -0.21(-1.53%) |
Aug 14, 2003 | 13.85 | 13.91 | 13.45 | 13.69 | 74,000 | -0.26(-1.86%) |
Aug 13, 2003 | 14.00 | 14.03 | 13.85 | 13.95 | 38,600 | -0.02(-0.14%) |
Aug 12, 2003 | 13.58 | 13.97 | 13.50 | 13.97 | 47,300 | +0.42(+3.10%) |
Aug 11, 2003 | 13.59 | 13.65 | 13.40 | 13.55 | 91,600 | +0.14(+1.04%) |
Aug 08, 2003 | 13.40 | 13.81 | 13.35 | 13.41 | 73,500 | -0.08(-0.59%) |
Aug 07, 2003 | 13.55 | 13.70 | 13.37 | 13.49 | 54,600 | -0.06(-0.44%) |
Aug 06, 2003 | 13.85 | 13.90 | 13.55 | 13.55 | 240,100 | -0.36(-2.59%) |
Aug 05, 2003 | 14.04 | 14.08 | 13.80 | 13.91 | 144,400 | -0.12(-0.86%) |
Aug 04, 2003 | 13.83 | 14.25 | 13.70 | 14.03 | 127,500 | +0.23(+1.67%) |
Aug 01, 2003 | 13.95 | 13.95 | 13.65 | 13.80 | 98,000 | -0.08(-0.58%) |
Jul 31, 2003 | 13.95 | 13.95 | 13.60 | 13.88 | 131,900 | +0.16(+1.17%) |
Jul 30, 2003 | 12.95 | 14.01 | 12.89 | 13.72 | 241,800 | +1.10(+8.72%) |
Jul 29, 2003 | 12.25 | 12.64 | 12.21 | 12.62 | 94,200 | +0.27(+2.19%) |
Jul 28, 2003 | 12.25 | 12.40 | 12.18 | 12.35 | 51,000 | +0.01(+0.08%) |
Jul 25, 2003 | 12.26 | 12.41 | 12.13 | 12.34 | 49,800 | +0.08(+0.65%) |
Jul 24, 2003 | 12.20 | 12.28 | 12.06 | 12.26 | 107,300 | +0.11(+0.91%) |
Jul 23, 2003 | 12.17 | 12.28 | 11.85 | 12.15 | 108,200 | -0.10(-0.82%) |
Jul 22, 2003 | 12.25 | 12.29 | 12.10 | 12.25 | 90,800 | +0.00(+0.00%) |
Jul 21, 2003 | 12.25 | 12.26 | 12.07 | 12.25 | 256,200 | -0.05(-0.41%) |
Jul 18, 2003 | 12.25 | 12.35 | 12.15 | 12.30 | 129,900 | +0.08(+0.65%) |
Jul 17, 2003 | 12.30 | 12.38 | 12.09 | 12.22 | 107,300 | -0.18(-1.45%) |
Jul 16, 2003 | 12.18 | 12.45 | 12.18 | 12.40 | 103,400 | +0.29(+2.39%) |
Jul 15, 2003 | 11.71 | 12.19 | 11.71 | 12.11 | 72,500 | +0.49(+4.22%) |
Jul 14, 2003 | 12.00 | 12.20 | 11.62 | 11.62 | 103,300 | -0.47(-3.89%) |
Jul 11, 2003 | 11.69 | 12.09 | 11.69 | 12.09 | 79,400 | +0.41(+3.51%) |
Jul 10, 2003 | 11.68 | 11.80 | 11.60 | 11.68 | 138,800 | -0.01(-0.09%) |
Jul 09, 2003 | 11.68 | 11.82 | 11.62 | 11.69 | 139,500 | -0.01(-0.09%) |
Jul 08, 2003 | 11.60 | 11.85 | 11.60 | 11.70 | 76,700 | +0.02(+0.17%) |
Jul 07, 2003 | 11.36 | 11.68 | 11.33 | 11.68 | 54,000 | +0.33(+2.91%) |
Jul 03, 2003 | 11.35 | 11.37 | 11.21 | 11.35 | 20,800 | -0.04(-0.35%) |
Jul 02, 2003 | 11.13 | 11.41 | 11.13 | 11.39 | 162,300 | +0.26(+2.34%) |
Jul 01, 2003 | 11.50 | 11.59 | 11.01 | 11.13 | 69,300 | -0.32(-2.79%) |
Jun 30, 2003 | 10.96 | 11.49 | 10.80 | 11.45 | 215,400 | +0.40(+3.62%) |
Jun 27, 2003 | 10.90 | 11.20 | 10.90 | 11.05 | 70,800 | +0.05(+0.45%) |
Jun 26, 2003 | 10.67 | 11.03 | 10.61 | 11.00 | 182,400 | +0.37(+3.48%) |
Jun 25, 2003 | 10.60 | 10.73 | 10.53 | 10.63 | 258,300 | -0.07(-0.65%) |
Jun 24, 2003 | 10.77 | 10.83 | 10.68 | 10.70 | 331,300 | -0.10(-0.93%) |
Jun 23, 2003 | 10.90 | 10.91 | 10.70 | 10.80 | 194,000 | -0.14(-1.28%) |
Jun 20, 2003 | 10.93 | 11.10 | 10.90 | 10.94 | 84,000 | +0.00(+0.00%) |
Jun 19, 2003 | 11.42 | 11.42 | 10.90 | 10.94 | 237,400 | -0.48(-4.20%) |
Jun 18, 2003 | 11.59 | 11.60 | 11.35 | 11.42 | 63,000 | -0.12(-1.04%) |
Jun 17, 2003 | 11.60 | 11.61 | 11.50 | 11.54 | 53,400 | +0.00(+0.00%) |
Jun 16, 2003 | 11.30 | 11.55 | 11.26 | 11.54 | 96,600 | +0.24(+2.12%) |
Jun 13, 2003 | 11.30 | 11.34 | 11.21 | 11.30 | 135,100 | +0.03(+0.27%) |
Jun 12, 2003 | 11.06 | 11.27 | 11.04 | 11.27 | 118,400 | +0.23(+2.08%) |
Jun 11, 2003 | 11.02 | 11.15 | 10.91 | 11.04 | 98,600 | +0.05(+0.45%) |
Jun 10, 2003 | 11.01 | 11.14 | 10.92 | 10.99 | 71,300 | -0.02(-0.18%) |
Jun 09, 2003 | 10.96 | 11.25 | 10.96 | 11.01 | 67,400 | -0.05(-0.45%) |
Jun 06, 2003 | 11.20 | 11.20 | 11.00 | 11.06 | 99,300 | -0.14(-1.25%) |
Jun 05, 2003 | 11.15 | 11.23 | 11.01 | 11.20 | 63,500 | -0.01(-0.09%) |
Jun 04, 2003 | 11.05 | 11.32 | 10.98 | 11.21 | 99,500 | +0.16(+1.45%) |
Jun 03, 2003 | 10.80 | 11.09 | 10.55 | 11.05 | 134,100 | +0.21(+1.94%) |
Jun 02, 2003 | 11.35 | 11.35 | 10.65 | 10.84 | 120,200 | -0.39(-3.47%) |
May 30, 2003 | 11.20 | 11.37 | 11.13 | 11.23 | 68,700 | +0.08(+0.72%) |
May 29, 2003 | 11.37 | 11.40 | 11.13 | 11.15 | 90,600 | -0.12(-1.06%) |
May 28, 2003 | 11.33 | 11.33 | 11.05 | 11.27 | 113,300 | +0.04(+0.36%) |
May 27, 2003 | 11.13 | 11.34 | 11.00 | 11.23 | 80,000 | +0.08(+0.72%) |
May 23, 2003 | 11.25 | 11.30 | 11.10 | 11.15 | 160,100 | -0.05(-0.45%) |
May 22, 2003 | 11.05 | 11.95 | 11.02 | 11.20 | 345,000 | +0.20(+1.82%) |
May 21, 2003 | 10.45 | 11.00 | 10.33 | 11.00 | 127,600 | +0.58(+5.57%) |
May 20, 2003 | 10.30 | 10.42 | 10.25 | 10.42 | 186,800 | +0.22(+2.16%) |
May 19, 2003 | 10.15 | 10.35 | 10.00 | 10.20 | 130,300 | +0.02(+0.20%) |
May 16, 2003 | 11.45 | 11.45 | 9.590 | 10.18 | 644,200 | -1.26(-11.01%) |
May 15, 2003 | 11.20 | 11.48 | 11.20 | 11.44 | 195,800 | +0.34(+3.06%) |
May 14, 2003 | 11.15 | 11.19 | 11.03 | 11.10 | 99,000 | -0.05(-0.45%) |
May 13, 2003 | 11.68 | 11.68 | 11.00 | 11.15 | 96,000 | -0.55(-4.70%) |
May 12, 2003 | 11.72 | 11.75 | 11.70 | 11.70 | 135,400 | -0.02(-0.17%) |
May 09, 2003 | 11.68 | 11.80 | 11.68 | 11.72 | 76,400 | -0.03(-0.26%) |
May 08, 2003 | 12.12 | 12.17 | 11.75 | 11.75 | 61,100 | -0.34(-2.81%) |
May 07, 2003 | 11.95 | 12.29 | 11.80 | 12.09 | 77,400 | +0.14(+1.17%) |
May 06, 2003 | 11.92 | 12.30 | 11.92 | 11.95 | 86,900 | -0.01(-0.08%) |
May 05, 2003 | 11.98 | 12.08 | 11.78 | 11.96 | 62,700 | -0.04(-0.33%) |
May 02, 2003 | 12.65 | 12.65 | 11.88 | 12.00 | 220,000 | -0.10(-0.83%) |