Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 21.02 | 21.50 | 20.87 | 21.49 | 1,509,700 | +0.52(+2.48%) |
May 27, 2004 | 20.51 | 21.07 | 20.06 | 20.97 | 1,509,800 | +0.49(+2.39%) |
May 26, 2004 | 19.50 | 20.54 | 19.48 | 20.48 | 1,917,700 | +0.99(+5.08%) |
May 25, 2004 | 18.50 | 19.49 | 18.30 | 19.49 | 1,028,100 | +0.97(+5.24%) |
May 24, 2004 | 18.42 | 19.85 | 18.35 | 18.52 | 1,096,200 | +0.39(+2.15%) |
May 21, 2004 | 16.74 | 18.74 | 16.73 | 18.13 | 2,077,100 | +1.57(+9.48%) |
May 20, 2004 | 16.97 | 17.10 | 16.44 | 16.56 | 770,600 | -0.46(-2.70%) |
May 19, 2004 | 16.27 | 17.58 | 16.24 | 17.02 | 1,930,900 | +0.69(+4.23%) |
May 18, 2004 | 17.09 | 17.09 | 16.16 | 16.33 | 891,400 | -0.41(-2.45%) |
May 17, 2004 | 17.13 | 17.20 | 16.34 | 16.74 | 777,000 | -0.56(-3.24%) |
May 14, 2004 | 17.88 | 17.99 | 17.21 | 17.30 | 634,700 | -0.66(-3.67%) |
May 13, 2004 | 17.65 | 18.24 | 17.51 | 17.96 | 995,800 | +0.19(+1.07%) |
May 12, 2004 | 18.29 | 18.29 | 16.85 | 17.77 | 1,762,700 | -0.43(-2.36%) |
May 11, 2004 | 18.35 | 18.88 | 18.15 | 18.20 | 2,012,200 | -0.15(-0.82%) |
May 10, 2004 | 19.79 | 19.88 | 17.79 | 18.35 | 2,055,400 | -1.48(-7.46%) |
May 07, 2004 | 20.74 | 21.08 | 19.70 | 19.83 | 778,800 | -0.86(-4.16%) |
May 06, 2004 | 21.33 | 21.53 | 19.90 | 20.69 | 907,200 | -0.62(-2.91%) |
May 05, 2004 | 20.85 | 21.71 | 20.85 | 21.31 | 387,500 | +0.31(+1.48%) |
May 04, 2004 | 21.52 | 21.67 | 20.60 | 21.00 | 756,800 | -0.49(-2.28%) |
May 03, 2004 | 20.27 | 21.74 | 20.18 | 21.49 | 1,728,500 | +1.22(+6.02%) |
Apr 30, 2004 | 20.89 | 21.18 | 19.55 | 20.27 | 1,631,400 | -0.62(-2.97%) |
Apr 29, 2004 | 21.34 | 21.40 | 20.70 | 20.89 | 794,600 | -0.42(-1.97%) |
Apr 28, 2004 | 22.05 | 22.23 | 21.20 | 21.31 | 485,800 | -0.89(-4.01%) |
Apr 27, 2004 | 22.57 | 22.66 | 21.80 | 22.20 | 526,200 | -0.43(-1.90%) |
Apr 26, 2004 | 22.49 | 23.26 | 22.35 | 22.63 | 435,100 | +0.14(+0.62%) |
Apr 23, 2004 | 22.68 | 23.00 | 22.11 | 22.49 | 492,100 | -0.22(-0.97%) |
Apr 22, 2004 | 21.93 | 23.32 | 21.88 | 22.71 | 1,513,100 | +0.96(+4.41%) |
Apr 21, 2004 | 21.08 | 21.88 | 20.88 | 21.75 | 466,200 | +0.67(+3.18%) |
Apr 20, 2004 | 21.98 | 22.37 | 21.01 | 21.08 | 843,600 | -0.77(-3.52%) |
Apr 19, 2004 | 21.57 | 21.98 | 21.35 | 21.85 | 716,300 | +0.29(+1.35%) |
Apr 16, 2004 | 21.07 | 21.79 | 21.00 | 21.56 | 1,005,800 | +0.49(+2.33%) |
Apr 15, 2004 | 21.31 | 21.59 | 20.65 | 21.07 | 823,500 | -0.41(-1.91%) |
Apr 14, 2004 | 21.19 | 22.20 | 20.80 | 21.48 | 757,900 | +0.29(+1.37%) |
Apr 13, 2004 | 21.62 | 21.88 | 20.85 | 21.19 | 611,500 | -0.57(-2.62%) |
Apr 12, 2004 | 21.95 | 22.03 | 21.66 | 21.76 | 432,000 | -0.02(-0.09%) |
Apr 08, 2004 | 22.30 | 22.50 | 21.53 | 21.78 | 292,200 | -0.38(-1.71%) |
Apr 07, 2004 | 22.19 | 22.50 | 21.78 | 22.16 | 489,700 | -0.04(-0.18%) |
Apr 06, 2004 | 22.73 | 22.82 | 21.99 | 22.20 | 559,200 | -0.63(-2.76%) |
Apr 05, 2004 | 22.40 | 22.90 | 22.30 | 22.83 | 679,300 | +0.40(+1.78%) |
Apr 02, 2004 | 22.00 | 22.59 | 21.96 | 22.43 | 919,300 | +0.72(+3.32%) |
Apr 01, 2004 | 21.48 | 22.25 | 21.40 | 21.71 | 1,080,400 | +0.19(+0.88%) |
Mar 31, 2004 | 20.95 | 21.71 | 20.88 | 21.52 | 1,140,200 | +0.52(+2.48%) |
Mar 30, 2004 | 21.09 | 21.32 | 20.66 | 21.00 | 978,900 | -0.06(-0.28%) |
Mar 29, 2004 | 20.42 | 21.28 | 20.26 | 21.06 | 1,083,200 | +0.80(+3.95%) |
Mar 26, 2004 | 20.41 | 20.70 | 20.22 | 20.26 | 519,000 | -0.16(-0.78%) |
Mar 25, 2004 | 19.65 | 20.48 | 19.47 | 20.42 | 661,900 | +0.72(+3.65%) |
Mar 24, 2004 | 19.94 | 20.32 | 19.34 | 19.70 | 844,900 | -0.26(-1.30%) |
Mar 23, 2004 | 19.83 | 20.25 | 19.42 | 19.96 | 502,600 | +0.21(+1.06%) |
Mar 22, 2004 | 20.10 | 20.24 | 19.50 | 19.75 | 568,900 | -0.47(-2.32%) |
Mar 19, 2004 | 20.58 | 20.77 | 20.08 | 20.22 | 801,300 | -0.30(-1.46%) |
Mar 18, 2004 | 20.44 | 20.85 | 20.22 | 20.52 | 1,224,700 | +0.11(+0.54%) |
Mar 17, 2004 | 19.45 | 20.46 | 19.44 | 20.41 | 1,199,900 | +1.02(+5.26%) |
Mar 16, 2004 | 20.00 | 20.57 | 18.98 | 19.39 | 1,138,800 | -0.61(-3.05%) |
Mar 15, 2004 | 20.48 | 20.75 | 19.83 | 20.00 | 739,100 | -0.51(-2.49%) |
Mar 12, 2004 | 20.14 | 20.74 | 20.09 | 20.51 | 1,002,000 | +0.46(+2.29%) |
Mar 11, 2004 | 20.14 | 20.70 | 19.30 | 20.05 | 1,533,600 | -0.19(-0.94%) |
Mar 10, 2004 | 20.64 | 20.70 | 19.91 | 20.24 | 1,621,300 | -0.56(-2.69%) |
Mar 09, 2004 | 21.00 | 21.25 | 20.67 | 20.80 | 3,119,600 | -1.33(-6.01%) |
Mar 08, 2004 | 23.52 | 23.58 | 21.86 | 22.13 | 1,600,600 | -1.11(-4.78%) |
Mar 05, 2004 | 22.03 | 24.14 | 21.47 | 23.24 | 4,663,500 | +1.47(+6.75%) |
Mar 04, 2004 | 21.80 | 22.65 | 20.88 | 21.77 | 4,708,400 | +2.22(+11.36%) |
Mar 03, 2004 | 19.06 | 19.69 | 18.91 | 19.55 | 531,700 | +0.47(+2.46%) |
Mar 02, 2004 | 19.43 | 19.74 | 18.94 | 19.08 | 653,800 | -0.34(-1.75%) |
Mar 01, 2004 | 19.05 | 19.49 | 18.92 | 19.42 | 394,000 | +0.37(+1.94%) |
Feb 27, 2004 | 18.63 | 19.63 | 18.42 | 19.05 | 719,700 | +0.34(+1.82%) |
Feb 26, 2004 | 18.58 | 18.82 | 18.30 | 18.71 | 292,900 | +0.22(+1.19%) |
Feb 25, 2004 | 18.05 | 18.73 | 17.70 | 18.49 | 610,500 | +0.34(+1.87%) |
Feb 24, 2004 | 17.26 | 18.36 | 16.49 | 18.15 | 1,087,600 | +0.58(+3.30%) |
Feb 23, 2004 | 18.52 | 18.66 | 17.50 | 17.57 | 607,000 | -0.90(-4.87%) |
Feb 20, 2004 | 19.20 | 19.36 | 17.91 | 18.47 | 853,600 | -0.70(-3.65%) |
Feb 19, 2004 | 19.25 | 19.92 | 19.17 | 19.17 | 1,556,500 | +0.05(+0.26%) |
Feb 18, 2004 | 19.71 | 20.00 | 19.04 | 19.12 | 1,535,700 | +0.65(+3.52%) |
Feb 17, 2004 | 18.39 | 18.80 | 18.35 | 18.47 | 609,900 | +0.16(+0.87%) |
Feb 13, 2004 | 18.82 | 19.03 | 18.25 | 18.31 | 519,000 | -0.47(-2.50%) |
Feb 12, 2004 | 19.06 | 19.12 | 18.41 | 18.78 | 732,500 | -0.29(-1.52%) |
Feb 11, 2004 | 19.24 | 19.50 | 19.01 | 19.07 | 823,700 | -0.29(-1.50%) |
Feb 10, 2004 | 18.69 | 20.04 | 18.55 | 19.36 | 3,335,700 | +0.71(+3.81%) |
Feb 09, 2004 | 18.42 | 18.77 | 18.37 | 18.65 | 858,000 | +0.25(+1.36%) |
Feb 06, 2004 | 17.75 | 18.44 | 17.65 | 18.40 | 689,800 | +0.73(+4.13%) |
Feb 05, 2004 | 17.15 | 18.51 | 17.05 | 17.67 | 1,106,800 | +0.66(+3.88%) |
Feb 04, 2004 | 17.00 | 17.35 | 16.85 | 17.01 | 616,400 | -0.02(-0.12%) |
Feb 03, 2004 | 17.26 | 17.45 | 16.72 | 17.03 | 525,000 | +0.12(+0.71%) |
Feb 02, 2004 | 17.09 | 17.50 | 16.88 | 16.91 | 1,166,600 | -0.10(-0.59%) |
Jan 30, 2004 | 16.90 | 17.50 | 16.85 | 17.01 | 445,500 | +0.01(+0.06%) |
Jan 29, 2004 | 16.62 | 17.01 | 16.55 | 17.00 | 633,700 | +0.39(+2.35%) |
Jan 28, 2004 | 16.91 | 17.31 | 16.55 | 16.61 | 712,200 | -0.32(-1.89%) |
Jan 27, 2004 | 17.48 | 17.54 | 16.85 | 16.93 | 646,000 | -0.57(-3.26%) |
Jan 26, 2004 | 17.11 | 17.61 | 17.00 | 17.50 | 730,300 | +0.30(+1.74%) |
Jan 23, 2004 | 17.34 | 17.37 | 16.31 | 17.20 | 2,859,200 | -0.20(-1.15%) |
Jan 22, 2004 | 18.40 | 18.80 | 17.02 | 17.40 | 2,386,000 | -1.25(-6.70%) |
Jan 21, 2004 | 19.06 | 19.20 | 18.49 | 18.65 | 1,787,400 | -0.40(-2.10%) |
Jan 20, 2004 | 19.29 | 19.46 | 18.85 | 19.05 | 1,810,400 | -0.26(-1.35%) |
Jan 16, 2004 | 18.75 | 19.60 | 18.71 | 19.31 | 1,452,100 | +0.48(+2.55%) |
Jan 15, 2004 | 18.42 | 18.93 | 17.95 | 18.83 | 627,202 | +0.40(+2.17%) |
Jan 14, 2004 | 18.73 | 18.73 | 18.15 | 18.43 | 2,496,805 | -0.02(-0.11%) |
Jan 13, 2004 | 18.39 | 18.72 | 17.62 | 18.45 | 3,404,138 | +1.20(+6.96%) |
Jan 12, 2004 | 17.21 | 17.68 | 16.97 | 17.25 | 984,738 | +0.13(+0.76%) |
Jan 09, 2004 | 16.40 | 17.29 | 16.26 | 17.12 | 1,628,122 | +0.67(+4.07%) |
Jan 08, 2004 | 16.04 | 16.48 | 15.93 | 16.45 | 1,044,672 | +0.44(+2.75%) |
Jan 07, 2004 | 14.89 | 16.02 | 14.59 | 16.01 | 1,616,549 | +1.20(+8.10%) |
Jan 06, 2004 | 14.35 | 15.68 | 14.35 | 14.81 | 1,606,400 | +0.45(+3.13%) |
Jan 05, 2004 | 14.25 | 14.47 | 14.04 | 14.36 | 881,000 | +0.06(+0.42%) |
Jan 02, 2004 | 13.78 | 14.46 | 13.78 | 14.30 | 683,000 | +0.69(+5.07%) |
Dec 31, 2003 | 14.23 | 14.24 | 13.58 | 13.61 | 349,100 | -0.62(-4.36%) |
Dec 30, 2003 | 13.72 | 14.24 | 13.71 | 14.23 | 542,981 | +0.48(+3.49%) |
Dec 29, 2003 | 13.30 | 13.85 | 13.16 | 13.75 | 250,929 | +0.50(+3.77%) |
Dec 26, 2003 | 13.31 | 13.36 | 13.12 | 13.25 | 52,036 | +0.01(+0.08%) |
Dec 24, 2003 | 13.40 | 13.40 | 13.14 | 13.24 | 113,170 | -0.13(-0.97%) |
Dec 23, 2003 | 13.49 | 13.50 | 13.18 | 13.37 | 198,906 | -0.12(-0.89%) |
Dec 22, 2003 | 13.01 | 13.49 | 12.85 | 13.49 | 275,383 | +0.40(+3.06%) |
Dec 19, 2003 | 13.42 | 13.47 | 12.89 | 13.09 | 296,055 | -0.17(-1.28%) |
Dec 18, 2003 | 13.21 | 13.30 | 13.04 | 13.26 | 288,908 | +0.10(+0.76%) |
Dec 17, 2003 | 13.20 | 13.45 | 13.13 | 13.16 | 206,529 | -0.17(-1.28%) |
Dec 16, 2003 | 13.08 | 13.40 | 12.95 | 13.33 | 414,928 | +0.37(+2.85%) |
Dec 15, 2003 | 13.46 | 13.60 | 12.93 | 12.96 | 486,731 | -0.48(-3.57%) |
Dec 12, 2003 | 13.39 | 13.54 | 13.15 | 13.44 | 152,421 | +0.04(+0.30%) |
Dec 11, 2003 | 12.89 | 13.55 | 12.73 | 13.40 | 244,100 | +0.46(+3.55%) |
Dec 10, 2003 | 13.08 | 13.21 | 12.76 | 12.94 | 268,539 | -0.15(-1.15%) |
Dec 09, 2003 | 13.52 | 13.57 | 13.09 | 13.09 | 235,669 | -0.28(-2.09%) |
Dec 08, 2003 | 13.16 | 13.43 | 13.16 | 13.37 | 192,565 | +0.22(+1.67%) |
Dec 05, 2003 | 13.44 | 13.44 | 13.13 | 13.15 | 127,975 | -0.30(-2.23%) |
Dec 04, 2003 | 13.45 | 13.67 | 13.06 | 13.45 | 267,219 | +0.01(+0.07%) |
Dec 03, 2003 | 13.99 | 14.22 | 13.33 | 13.44 | 453,280 | -0.42(-3.04%) |
Dec 02, 2003 | 13.24 | 13.96 | 13.24 | 13.86 | 837,859 | +0.56(+4.22%) |
Dec 01, 2003 | 13.34 | 13.62 | 13.05 | 13.30 | 567,586 | -0.01(-0.08%) |
Nov 28, 2003 | 13.24 | 13.49 | 13.13 | 13.31 | 209,597 | +0.11(+0.83%) |
Nov 26, 2003 | 13.18 | 13.25 | 13.00 | 13.20 | 206,837 | +0.10(+0.76%) |
Nov 25, 2003 | 13.22 | 13.30 | 13.06 | 13.10 | 287,089 | -0.14(-1.06%) |
Nov 24, 2003 | 12.47 | 13.29 | 12.47 | 13.24 | 594,985 | +0.65(+5.16%) |
Nov 21, 2003 | 12.97 | 13.17 | 12.59 | 12.59 | 1,505,046 | -0.38(-2.93%) |
Nov 20, 2003 | 13.08 | 13.75 | 12.90 | 12.97 | 781,185 | -0.14(-1.07%) |
Nov 19, 2003 | 12.65 | 13.15 | 12.50 | 13.11 | 475,737 | +0.46(+3.64%) |
Nov 18, 2003 | 13.09 | 13.35 | 12.48 | 12.65 | 747,748 | -0.38(-2.92%) |
Nov 17, 2003 | 13.44 | 13.70 | 12.70 | 13.03 | 1,252,536 | -0.73(-5.31%) |
Nov 14, 2003 | 14.05 | 14.08 | 13.54 | 13.76 | 897,241 | -0.55(-3.84%) |
Nov 13, 2003 | 13.88 | 14.48 | 13.78 | 14.31 | 354,889 | +0.31(+2.21%) |
Nov 12, 2003 | 13.16 | 14.41 | 13.14 | 14.00 | 1,047,315 | +0.64(+4.79%) |
Nov 11, 2003 | 13.35 | 13.42 | 13.10 | 13.36 | 568,130 | -0.13(-0.96%) |
Nov 10, 2003 | 13.85 | 13.95 | 13.30 | 13.49 | 651,544 | -0.31(-2.25%) |
Nov 07, 2003 | 13.31 | 14.50 | 13.28 | 13.80 | 663,563 | +0.39(+2.92%) |
Nov 06, 2003 | 13.41 | 14.08 | 13.25 | 13.41 | 638,978 | -0.28(-2.05%) |
Nov 05, 2003 | 13.56 | 13.71 | 13.25 | 13.69 | 566,726 | +0.04(+0.29%) |
Nov 04, 2003 | 13.18 | 13.65 | 13.08 | 13.65 | 705,320 | +0.49(+3.72%) |
Nov 03, 2003 | 13.11 | 13.44 | 13.00 | 13.16 | 478,029 | +0.02(+0.15%) |
Oct 31, 2003 | 13.25 | 13.52 | 13.05 | 13.14 | 525,253 | -0.05(-0.38%) |
Oct 30, 2003 | 13.39 | 13.51 | 13.39 | 13.19 | 813,532 | -0.20(-1.49%) |
Oct 29, 2003 | 13.16 | 13.50 | 13.10 | 13.39 | 530,428 | -0.04(-0.30%) |
Oct 28, 2003 | 13.37 | 13.80 | 13.10 | 13.43 | 797,162 | +0.15(+1.13%) |
Oct 27, 2003 | 13.51 | 13.61 | 12.95 | 13.28 | 297,800 | -0.06(-0.45%) |
Oct 24, 2003 | 13.19 | 13.45 | 12.71 | 13.34 | 539,700 | +0.14(+1.06%) |
Oct 23, 2003 | 13.25 | 13.25 | 12.46 | 13.20 | 1,244,000 | +0.00(+0.00%) |
Oct 22, 2003 | 14.12 | 14.20 | 13.00 | 13.20 | 2,282,700 | -0.70(-5.04%) |
Oct 21, 2003 | 13.66 | 14.24 | 13.38 | 13.90 | 1,176,344 | +0.22(+1.61%) |
Oct 20, 2003 | 14.75 | 14.75 | 13.25 | 13.68 | 1,239,363 | -0.95(-6.49%) |
Oct 17, 2003 | 14.70 | 15.00 | 14.25 | 14.63 | 848,964 | +0.02(+0.14%) |
Oct 16, 2003 | 14.70 | 14.81 | 14.31 | 14.61 | 483,008 | -0.09(-0.61%) |
Oct 15, 2003 | 14.90 | 15.03 | 14.48 | 14.70 | 1,389,514 | -0.24(-1.61%) |
Oct 14, 2003 | 14.99 | 15.00 | 14.35 | 14.94 | 623,468 | +0.05(+0.34%) |
Oct 13, 2003 | 14.09 | 15.43 | 14.01 | 14.89 | 2,050,886 | +0.86(+6.13%) |
Oct 10, 2003 | 13.30 | 14.71 | 13.26 | 14.03 | 1,928,201 | +0.75(+5.65%) |
Oct 09, 2003 | 13.08 | 13.50 | 13.08 | 13.28 | 1,557,125 | +0.13(+0.99%) |
Oct 08, 2003 | 13.40 | 13.59 | 13.00 | 13.15 | 1,818,285 | -0.26(-1.94%) |
Oct 07, 2003 | 13.37 | 13.47 | 13.15 | 13.41 | 791,775 | -0.09(-0.67%) |
Oct 06, 2003 | 13.49 | 13.52 | 13.12 | 13.50 | 547,432 | +0.00(+0.00%) |
Oct 03, 2003 | 13.41 | 13.71 | 13.17 | 13.50 | 1,119,469 | +0.13(+0.97%) |
Oct 02, 2003 | 13.29 | 13.61 | 13.29 | 13.37 | 588,106 | +0.08(+0.60%) |
Oct 01, 2003 | 12.79 | 13.41 | 12.76 | 13.29 | 1,121,102 | +0.49(+3.83%) |
Sep 30, 2003 | 12.76 | 12.98 | 12.71 | 12.80 | 429,414 | +0.14(+1.11%) |
Sep 29, 2003 | 12.79 | 13.25 | 12.50 | 12.66 | 1,410,575 | -0.07(-0.55%) |
Sep 26, 2003 | 12.75 | 12.93 | 12.65 | 12.73 | 1,519,237 | -0.27(-2.08%) |
Sep 25, 2003 | 13.66 | 13.66 | 12.75 | 13.00 | 1,264,373 | -0.67(-4.90%) |
Sep 24, 2003 | 13.73 | 14.79 | 13.59 | 13.67 | 2,408,520 | -0.06(-0.44%) |
Sep 23, 2003 | 13.98 | 14.00 | 13.67 | 13.73 | 397,067 | -0.23(-1.65%) |
Sep 22, 2003 | 13.70 | 14.08 | 13.54 | 13.96 | 643,981 | +0.21(+1.53%) |
Sep 19, 2003 | 13.78 | 14.10 | 13.65 | 13.75 | 640,078 | -0.15(-1.08%) |
Sep 18, 2003 | 14.00 | 14.17 | 13.73 | 13.90 | 720,974 | +0.03(+0.22%) |
Sep 17, 2003 | 13.78 | 13.92 | 13.46 | 13.87 | 494,003 | +0.09(+0.65%) |
Sep 16, 2003 | 13.82 | 14.44 | 13.75 | 13.78 | 1,700,269 | +0.03(+0.22%) |
Sep 15, 2003 | 13.90 | 14.16 | 13.71 | 13.75 | 619,400 | -0.08(-0.58%) |
Sep 12, 2003 | 14.01 | 14.12 | 13.74 | 13.83 | 352,400 | -0.23(-1.64%) |
Sep 11, 2003 | 13.93 | 14.75 | 13.16 | 14.06 | 1,035,200 | +0.06(+0.43%) |
Sep 10, 2003 | 13.57 | 14.93 | 13.54 | 14.00 | 2,435,200 | +0.50(+3.70%) |
Sep 09, 2003 | 11.49 | 14.08 | 11.43 | 13.50 | 3,337,100 | +1.91(+16.48%) |
Sep 08, 2003 | 11.44 | 11.64 | 11.19 | 11.59 | 435,100 | +0.25(+2.20%) |
Sep 05, 2003 | 11.52 | 11.52 | 11.11 | 11.34 | 348,120 | +0.07(+0.62%) |
Sep 04, 2003 | 11.00 | 11.60 | 10.91 | 11.27 | 593,500 | -0.14(-1.23%) |
Sep 03, 2003 | 11.54 | 11.70 | 11.29 | 11.41 | 338,100 | -0.28(-2.40%) |
Sep 02, 2003 | 11.46 | 11.70 | 10.80 | 11.69 | 956,100 | +0.22(+1.92%) |
Aug 29, 2003 | 11.20 | 11.74 | 11.08 | 11.47 | 1,146,700 | +0.27(+2.41%) |
Aug 28, 2003 | 9.750 | 11.20 | 9.750 | 11.20 | 1,277,000 | +1.43(+14.64%) |
Aug 27, 2003 | 9.950 | 9.950 | 9.600 | 9.770 | 445,500 | -0.12(-1.21%) |
Aug 26, 2003 | 9.890 | 9.910 | 9.420 | 9.890 | 315,000 | +0.05(+0.51%) |
Aug 25, 2003 | 9.650 | 9.860 | 9.620 | 9.840 | 250,700 | +0.08(+0.81%) |
Aug 22, 2003 | 9.900 | 10.10 | 9.500 | 9.761 | 763,700 | -0.12(-1.20%) |
Aug 21, 2003 | 9.520 | 9.900 | 9.520 | 9.880 | 268,100 | +0.22(+2.28%) |
Aug 20, 2003 | 9.520 | 9.720 | 9.310 | 9.660 | 394,200 | +0.14(+1.47%) |
Aug 19, 2003 | 9.360 | 9.600 | 9.340 | 9.520 | 452,900 | +0.23(+2.48%) |
Aug 18, 2003 | 9.020 | 9.320 | 8.800 | 9.290 | 486,600 | +0.44(+4.97%) |
Aug 15, 2003 | 8.750 | 8.970 | 8.700 | 8.850 | 203,600 | +0.11(+1.26%) |
Aug 14, 2003 | 8.250 | 8.750 | 8.060 | 8.740 | 529,700 | +0.49(+5.94%) |
Aug 13, 2003 | 8.040 | 8.250 | 7.840 | 8.250 | 295,500 | +0.25(+3.12%) |
Aug 12, 2003 | 7.750 | 8.110 | 7.600 | 8.000 | 667,600 | +0.25(+3.23%) |
Aug 11, 2003 | 7.800 | 8.000 | 7.650 | 7.750 | 387,300 | -0.15(-1.90%) |
Aug 08, 2003 | 7.700 | 8.020 | 7.550 | 7.900 | 890,900 | +0.19(+2.46%) |
Aug 07, 2003 | 8.040 | 8.100 | 7.360 | 7.710 | 1,850,400 | +0.84(+12.23%) |
Aug 06, 2003 | 7.490 | 7.500 | 6.780 | 6.870 | 1,885,000 | -0.23(-3.24%) |
Aug 05, 2003 | 8.100 | 8.300 | 7.080 | 7.100 | 911,700 | -1.10(-13.41%) |
Aug 04, 2003 | 8.500 | 8.570 | 7.666 | 8.200 | 523,700 | -0.30(-3.53%) |
Aug 01, 2003 | 8.790 | 9.000 | 8.500 | 8.500 | 355,200 | -0.34(-3.85%) |
Jul 31, 2003 | 8.810 | 9.000 | 8.750 | 8.840 | 276,100 | +0.06(+0.68%) |
Jul 30, 2003 | 8.800 | 9.000 | 8.730 | 8.780 | 269,000 | -0.22(-2.44%) |
Jul 29, 2003 | 9.450 | 9.610 | 8.700 | 9.000 | 679,600 | -0.57(-5.96%) |
Jul 28, 2003 | 9.180 | 9.600 | 9.070 | 9.570 | 232,500 | +0.44(+4.82%) |
Jul 25, 2003 | 9.100 | 9.277 | 8.620 | 9.130 | 437,300 | +0.03(+0.33%) |
Jul 24, 2003 | 9.340 | 9.400 | 9.100 | 9.100 | 689,600 | -0.23(-2.47%) |
Jul 23, 2003 | 9.180 | 9.330 | 9.111 | 9.330 | 188,300 | +0.10(+1.11%) |
Jul 22, 2003 | 9.150 | 9.310 | 9.010 | 9.228 | 420,900 | +0.11(+1.18%) |
Jul 21, 2003 | 9.070 | 9.300 | 8.990 | 9.120 | 620,400 | -0.10(-1.08%) |
Jul 18, 2003 | 9.350 | 9.480 | 9.080 | 9.220 | 385,700 | -0.09(-0.97%) |
Jul 17, 2003 | 9.500 | 9.650 | 9.150 | 9.310 | 567,700 | -0.22(-2.31%) |
Jul 16, 2003 | 9.620 | 9.730 | 9.510 | 9.530 | 375,800 | -0.07(-0.73%) |
Jul 15, 2003 | 9.710 | 10.00 | 9.590 | 9.600 | 473,400 | -0.20(-2.04%) |
Jul 14, 2003 | 9.620 | 9.960 | 9.550 | 9.800 | 1,708,000 | +0.30(+3.16%) |
Jul 11, 2003 | 9.450 | 9.590 | 9.390 | 9.500 | 885,400 | +0.07(+0.74%) |
Jul 10, 2003 | 9.750 | 9.750 | 9.390 | 9.430 | 518,700 | -0.07(-0.74%) |
Jul 09, 2003 | 9.310 | 9.670 | 9.220 | 9.500 | 936,600 | +0.10(+1.06%) |
Jul 08, 2003 | 9.030 | 9.480 | 9.030 | 9.400 | 660,100 | +0.10(+1.08%) |
Jul 07, 2003 | 9.080 | 9.470 | 9.070 | 9.300 | 596,000 | +0.28(+3.10%) |
Jul 03, 2003 | 9.320 | 9.320 | 9.010 | 9.020 | 164,800 | -0.19(-2.06%) |
Jul 02, 2003 | 9.210 | 9.500 | 9.070 | 9.210 | 1,075,100 | +0.14(+1.54%) |
Jul 01, 2003 | 8.940 | 9.604 | 8.930 | 9.070 | 1,001,200 | -0.04(-0.44%) |
Jun 30, 2003 | 8.870 | 9.230 | 8.870 | 9.110 | 1,016,194 | +0.06(+0.66%) |
Jun 27, 2003 | 9.110 | 9.340 | 8.880 | 9.050 | 1,104,100 | -0.10(-1.09%) |
Jun 26, 2003 | 8.900 | 9.330 | 8.770 | 9.150 | 3,103,200 | +0.44(+5.05%) |
Jun 25, 2003 | 8.810 | 9.420 | 8.510 | 8.710 | 2,308,300 | -0.04(-0.46%) |
Jun 24, 2003 | 9.480 | 9.500 | 8.480 | 8.750 | 2,665,500 | -0.63(-6.72%) |
Jun 23, 2003 | 10.30 | 10.38 | 9.180 | 9.380 | 1,956,600 | -0.99(-9.55%) |
Jun 20, 2003 | 10.50 | 11.00 | 10.25 | 10.37 | 893,900 | -0.37(-3.45%) |
Jun 19, 2003 | 11.89 | 12.00 | 10.35 | 10.74 | 1,688,900 | -0.86(-7.41%) |
Jun 18, 2003 | 12.60 | 12.69 | 11.56 | 11.60 | 1,200,800 | -0.74(-6.00%) |
Jun 17, 2003 | 14.29 | 14.30 | 12.00 | 12.34 | 2,642,200 | -1.10(-8.19%) |
Jun 16, 2003 | 12.94 | 14.10 | 12.36 | 13.44 | 3,609,800 | +1.96(+17.08%) |
Jun 13, 2003 | 12.00 | 12.04 | 11.18 | 11.48 | 508,400 | -0.21(-1.80%) |
Jun 12, 2003 | 12.10 | 12.50 | 11.58 | 11.69 | 391,100 | -0.31(-2.58%) |
Jun 11, 2003 | 11.69 | 12.45 | 11.67 | 12.00 | 454,600 | +0.18(+1.52%) |
Jun 10, 2003 | 11.50 | 11.97 | 11.26 | 11.82 | 549,200 | +0.22(+1.90%) |
Jun 09, 2003 | 11.65 | 11.81 | 11.28 | 11.60 | 411,100 | -0.16(-1.36%) |
Jun 06, 2003 | 11.99 | 12.77 | 11.50 | 11.76 | 686,600 | -0.21(-1.75%) |
Jun 05, 2003 | 11.42 | 12.00 | 11.02 | 11.97 | 786,800 | +0.42(+3.64%) |
Jun 04, 2003 | 11.10 | 11.73 | 11.10 | 11.55 | 339,100 | +0.14(+1.23%) |
Jun 03, 2003 | 11.65 | 11.71 | 10.35 | 11.41 | 594,900 | -0.08(-0.70%) |