Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 20.40 | 20.96 | 20.22 | 20.66 | 7,869,130 | +0.33(+1.62%) |
Mar 30, 2004 | 19.88 | 20.41 | 19.86 | 20.33 | 3,541,386 | +0.52(+2.63%) |
Mar 29, 2004 | 19.51 | 19.89 | 19.51 | 19.81 | 2,259,573 | +0.44(+2.26%) |
Mar 26, 2004 | 19.51 | 19.70 | 19.30 | 19.37 | 2,215,302 | -0.12(-0.60%) |
Mar 25, 2004 | 19.51 | 19.64 | 19.20 | 19.49 | 3,079,974 | +0.00(+0.00%) |
Mar 24, 2004 | 19.61 | 19.68 | 19.20 | 19.49 | 2,791,409 | -0.16(-0.84%) |
Mar 23, 2004 | 19.69 | 19.81 | 19.42 | 19.65 | 2,366,232 | +0.07(+0.35%) |
Mar 22, 2004 | 20.07 | 20.17 | 19.51 | 19.58 | 2,827,644 | -0.60(-2.98%) |
Mar 19, 2004 | 20.19 | 20.26 | 20.12 | 20.18 | 3,048,707 | -0.13(-0.64%) |
Mar 18, 2004 | 20.33 | 20.46 | 20.02 | 20.31 | 1,820,370 | -0.11(-0.54%) |
Mar 17, 2004 | 20.03 | 20.64 | 20.03 | 20.42 | 2,700,676 | +0.44(+2.19%) |
Mar 16, 2004 | 20.03 | 20.05 | 19.81 | 19.99 | 3,589,017 | +0.14(+0.69%) |
Mar 15, 2004 | 20.33 | 20.33 | 19.75 | 19.85 | 3,641,178 | -0.44(-2.19%) |
Mar 12, 2004 | 20.05 | 20.32 | 19.77 | 20.29 | 4,591,616 | +0.24(+1.19%) |
Mar 11, 2004 | 19.78 | 20.18 | 19.58 | 20.05 | 3,548,253 | +0.20(+1.00%) |
Mar 10, 2004 | 19.99 | 20.21 | 19.85 | 19.86 | 2,150,284 | -0.21(-1.06%) |
Mar 09, 2004 | 20.24 | 20.36 | 19.96 | 20.07 | 2,239,848 | -0.14(-0.68%) |
Mar 08, 2004 | 19.99 | 20.29 | 19.95 | 20.20 | 2,648,515 | +0.03(+0.17%) |
Mar 05, 2004 | 19.99 | 20.33 | 19.86 | 20.17 | 2,274,476 | +0.12(+0.58%) |
Mar 04, 2004 | 20.16 | 20.19 | 20.01 | 20.05 | 3,460,880 | +0.26(+1.31%) |
Mar 03, 2004 | 19.40 | 19.85 | 19.40 | 19.79 | 2,829,105 | +0.32(+1.65%) |
Mar 02, 2004 | 19.51 | 19.60 | 19.22 | 19.47 | 2,544,631 | +0.03(+0.14%) |
Mar 01, 2004 | 19.64 | 19.64 | 19.40 | 19.44 | 3,383,881 | -0.06(-0.32%) |
Feb 27, 2004 | 17.57 | 19.88 | 17.57 | 19.51 | 2,641,648 | -0.16(-0.84%) |
Feb 26, 2004 | 19.86 | 19.91 | 19.61 | 19.67 | 2,695,270 | -0.25(-1.24%) |
Feb 25, 2004 | 19.85 | 19.98 | 19.81 | 19.92 | 3,252,675 | +0.12(+0.59%) |
Feb 24, 2004 | 19.40 | 19.88 | 19.33 | 19.80 | 3,830,389 | +0.35(+1.79%) |
Feb 23, 2004 | 19.54 | 19.65 | 19.37 | 19.45 | 2,348,407 | -0.06(-0.32%) |
Feb 20, 2004 | 19.95 | 19.98 | 19.30 | 19.51 | 5,031,404 | -0.44(-2.20%) |
Feb 19, 2004 | 20.06 | 20.27 | 19.86 | 19.95 | 3,226,375 | -0.12(-0.58%) |
Feb 18, 2004 | 20.26 | 20.35 | 20.02 | 20.07 | 2,465,879 | -0.09(-0.44%) |
Feb 17, 2004 | 20.09 | 20.38 | 19.93 | 20.16 | 2,286,749 | +0.12(+0.58%) |
Feb 13, 2004 | 20.14 | 20.31 | 19.99 | 20.04 | 2,939,856 | -0.08(-0.37%) |
Feb 12, 2004 | 20.05 | 20.43 | 19.94 | 20.12 | 2,858,619 | +0.27(+1.34%) |
Feb 11, 2004 | 19.99 | 20.11 | 19.16 | 19.85 | 3,691,294 | -0.31(-1.53%) |
Feb 10, 2004 | 19.95 | 20.19 | 19.90 | 20.16 | 2,479,759 | +0.17(+0.86%) |
Feb 09, 2004 | 20.02 | 20.11 | 19.86 | 19.99 | 1,531,805 | -0.18(-0.88%) |
Feb 06, 2004 | 19.75 | 20.26 | 19.75 | 20.16 | 2,800,322 | +0.32(+1.62%) |
Feb 05, 2004 | 19.56 | 20.16 | 19.47 | 19.84 | 3,657,104 | +0.34(+1.75%) |
Feb 04, 2004 | 19.44 | 19.74 | 19.33 | 19.50 | 2,965,279 | -0.01(-0.03%) |
Feb 03, 2004 | 19.44 | 19.54 | 19.12 | 19.51 | 2,457,404 | +0.11(+0.56%) |
Feb 02, 2004 | 18.98 | 19.55 | 18.87 | 19.40 | 3,542,701 | +0.40(+2.09%) |
Jan 30, 2004 | 19.07 | 19.23 | 18.83 | 19.00 | 1,915,925 | -0.06(-0.32%) |
Jan 29, 2004 | 18.96 | 19.20 | 18.67 | 19.06 | 2,577,652 | +0.17(+0.91%) |
Jan 28, 2004 | 19.03 | 19.23 | 18.77 | 18.89 | 2,249,199 | -0.03(-0.18%) |
Jan 27, 2004 | 19.16 | 19.30 | 18.79 | 18.92 | 2,800,322 | -0.21(-1.07%) |
Jan 26, 2004 | 19.06 | 19.19 | 19.00 | 19.13 | 2,133,481 | +0.05(+0.29%) |
Jan 23, 2004 | 19.03 | 19.25 | 18.97 | 19.07 | 2,064,956 | +0.12(+0.61%) |
Jan 22, 2004 | 19.07 | 19.15 | 18.96 | 18.96 | 2,179,213 | -0.10(-0.50%) |
Jan 21, 2004 | 19.16 | 19.16 | 19.05 | 19.05 | 2,761,603 | +0.02(+0.11%) |
Jan 20, 2004 | 19.33 | 19.43 | 18.95 | 19.03 | 3,307,758 | -0.25(-1.31%) |
Jan 16, 2004 | 19.54 | 19.73 | 19.22 | 19.29 | 2,736,472 | -0.25(-1.30%) |
Jan 15, 2004 | 19.59 | 19.66 | 19.14 | 19.54 | 3,054,259 | -0.05(-0.28%) |
Jan 14, 2004 | 19.68 | 19.68 | 19.33 | 19.59 | 2,482,389 | -0.05(-0.24%) |
Jan 13, 2004 | 19.71 | 19.77 | 19.56 | 19.64 | 3,705,028 | +0.00(+0.00%) |
Jan 12, 2004 | 19.47 | 19.68 | 19.36 | 19.64 | 3,884,157 | +0.18(+0.91%) |
Jan 09, 2004 | 19.57 | 19.60 | 19.36 | 19.46 | 3,707,073 | -0.14(-0.70%) |
Jan 08, 2004 | 19.75 | 19.75 | 19.49 | 19.60 | 2,250,368 | -0.13(-0.66%) |
Jan 07, 2004 | 19.87 | 19.95 | 19.68 | 19.73 | 3,116,209 | -0.18(-0.89%) |
Jan 06, 2004 | 20.14 | 20.14 | 19.83 | 19.91 | 2,672,330 | -0.23(-1.16%) |
Jan 05, 2004 | 20.46 | 20.60 | 20.12 | 20.14 | 3,766,978 | -0.27(-1.34%) |
Jan 02, 2004 | 20.25 | 20.53 | 20.19 | 20.42 | 2,114,049 | +0.16(+0.78%) |
Dec 31, 2003 | 20.17 | 20.31 | 20.12 | 20.26 | 3,671,423 | +0.11(+0.54%) |
Dec 30, 2003 | 20.14 | 20.19 | 20.05 | 20.15 | 1,613,626 | -0.05(-0.27%) |
Dec 29, 2003 | 20.18 | 20.25 | 19.94 | 20.20 | 2,102,068 | +0.09(+0.44%) |
Dec 26, 2003 | 20.12 | 20.18 | 20.09 | 20.12 | 966,948 | +0.06(+0.31%) |
Dec 24, 2003 | 20.11 | 20.18 | 20.03 | 20.05 | 1,012,534 | -0.05(-0.27%) |
Dec 23, 2003 | 20.28 | 20.32 | 19.96 | 20.11 | 3,322,953 | -0.12(-0.58%) |
Dec 22, 2003 | 20.03 | 20.29 | 19.90 | 20.22 | 5,535,918 | +0.18(+0.92%) |
Dec 19, 2003 | 20.14 | 20.16 | 19.84 | 20.04 | 4,853,151 | -0.06(-0.31%) |
Dec 18, 2003 | 20.09 | 20.17 | 19.85 | 20.10 | 3,759,965 | +0.01(+0.07%) |
Dec 17, 2003 | 20.09 | 20.10 | 19.93 | 20.09 | 3,264,802 | +0.03(+0.14%) |
Dec 16, 2003 | 19.89 | 20.12 | 19.86 | 20.06 | 2,122,085 | +0.17(+0.86%) |
Dec 15, 2003 | 20.03 | 20.03 | 19.89 | 19.89 | 2,249,199 | -0.06(-0.31%) |
Dec 12, 2003 | 20.12 | 20.13 | 19.81 | 19.95 | 2,046,254 | -0.21(-1.02%) |
Dec 11, 2003 | 20.22 | 20.30 | 20.04 | 20.16 | 2,430,082 | +0.04(+0.20%) |
Dec 10, 2003 | 20.06 | 20.19 | 20.03 | 20.12 | 2,560,265 | +0.05(+0.24%) |
Dec 09, 2003 | 19.84 | 20.07 | 19.84 | 20.07 | 2,104,113 | +0.25(+1.28%) |
Dec 08, 2003 | 19.65 | 19.81 | 19.61 | 19.81 | 3,253,698 | +0.10(+0.52%) |
Dec 05, 2003 | 19.94 | 19.97 | 19.66 | 19.71 | 2,093,885 | -0.31(-1.57%) |
Dec 04, 2003 | 20.18 | 20.18 | 19.92 | 20.03 | 2,960,457 | -0.13(-0.64%) |
Dec 03, 2003 | 20.05 | 20.16 | 19.99 | 20.16 | 2,567,132 | +0.17(+0.86%) |
Dec 02, 2003 | 19.98 | 20.07 | 19.92 | 19.99 | 2,571,369 | -0.03(-0.17%) |
Dec 01, 2003 | 20.13 | 20.14 | 19.94 | 20.02 | 5,361,026 | -0.11(-0.54%) |
Nov 28, 2003 | 20.05 | 20.14 | 19.92 | 20.13 | 1,144,470 | -0.03(-0.14%) |
Nov 26, 2003 | 19.81 | 20.33 | 19.77 | 20.16 | 3,361,672 | +0.34(+1.73%) |
Nov 25, 2003 | 19.87 | 19.87 | 19.51 | 19.81 | 3,868,231 | +0.34(+1.72%) |
Nov 24, 2003 | 19.33 | 19.55 | 19.28 | 19.48 | 2,149,261 | +0.21(+1.10%) |
Nov 21, 2003 | 19.27 | 19.27 | 18.94 | 19.27 | 1,997,892 | -0.01(-0.07%) |
Nov 20, 2003 | 19.36 | 19.36 | 19.08 | 19.28 | 2,062,034 | -0.07(-0.35%) |
Nov 19, 2003 | 19.16 | 19.41 | 19.16 | 19.35 | 2,330,874 | +0.18(+0.93%) |
Nov 18, 2003 | 19.27 | 19.32 | 19.13 | 19.17 | 1,542,617 | -0.07(-0.36%) |
Nov 17, 2003 | 19.12 | 19.25 | 18.96 | 19.24 | 1,745,124 | -0.12(-0.64%) |
Nov 14, 2003 | 19.33 | 19.60 | 19.14 | 19.36 | 3,783,050 | +0.07(+0.36%) |
Nov 13, 2003 | 18.82 | 19.33 | 18.72 | 19.29 | 4,869,808 | +0.62(+3.34%) |
Nov 12, 2003 | 18.42 | 18.62 | 18.38 | 18.67 | 2,578,090 | +0.29(+1.60%) |
Nov 11, 2003 | 18.29 | 18.42 | 18.23 | 18.38 | 2,923,492 | +0.08(+0.45%) |
Nov 10, 2003 | 18.17 | 18.27 | 18.07 | 18.29 | 2,404,659 | +0.12(+0.68%) |
Nov 07, 2003 | 17.83 | 18.32 | 17.71 | 18.17 | 4,439,663 | +0.57(+3.23%) |
Nov 06, 2003 | 17.35 | 17.70 | 17.26 | 17.60 | 3,010,865 | +0.17(+0.98%) |
Nov 05, 2003 | 17.81 | 17.81 | 17.29 | 17.43 | 1,623,999 | -0.19(-1.09%) |
Nov 04, 2003 | 17.81 | 17.81 | 17.56 | 17.62 | 1,682,735 | -0.10(-0.58%) |
Nov 03, 2003 | 17.74 | 17.74 | 17.73 | 17.73 | 1,183,911 | -0.01(-0.08%) |
Oct 31, 2003 | 17.83 | 17.90 | 17.57 | 17.74 | 1,646,646 | -0.03(-0.15%) |
Oct 30, 2003 | 17.76 | 18.11 | 17.69 | 17.77 | 2,172,638 | +0.02(+0.12%) |
Oct 29, 2003 | 17.38 | 17.80 | 17.23 | 17.75 | 2,447,031 | +0.36(+2.09%) |
Oct 28, 2003 | 17.37 | 17.47 | 17.14 | 17.38 | 2,423,069 | +0.02(+0.12%) |
Oct 27, 2003 | 17.25 | 17.49 | 17.08 | 17.36 | 2,446,592 | +0.12(+0.67%) |
Oct 24, 2003 | 17.51 | 17.51 | 17.04 | 17.25 | 3,070,039 | -0.27(-1.52%) |
Oct 23, 2003 | 17.83 | 17.83 | 17.38 | 17.51 | 3,351,152 | -0.31(-1.77%) |
Oct 22, 2003 | 18.00 | 18.05 | 17.81 | 17.83 | 2,281,635 | -0.25(-1.40%) |
Oct 21, 2003 | 18.13 | 18.29 | 18.03 | 18.08 | 1,697,638 | -0.03(-0.19%) |
Oct 20, 2003 | 18.12 | 18.12 | 17.91 | 18.12 | 2,026,822 | +0.01(+0.04%) |
Oct 17, 2003 | 18.03 | 18.11 | 17.90 | 18.11 | 2,487,503 | +0.12(+0.65%) |
Oct 16, 2003 | 17.83 | 17.98 | 17.73 | 17.99 | 1,925,276 | +0.09(+0.50%) |
Oct 15, 2003 | 17.93 | 18.05 | 17.85 | 17.90 | 3,343,116 | +0.08(+0.42%) |
Oct 14, 2003 | 17.59 | 17.81 | 17.34 | 17.83 | 3,418,801 | +0.28(+1.60%) |
Oct 13, 2003 | 17.69 | 17.79 | 17.58 | 17.55 | 2,174,976 | -0.14(-0.77%) |
Oct 10, 2003 | 17.80 | 17.84 | 17.70 | 17.69 | 1,439,172 | -0.11(-0.62%) |
Oct 09, 2003 | 17.86 | 17.97 | 17.77 | 17.80 | 1,948,653 | -0.06(-0.34%) |
Oct 08, 2003 | 18.13 | 18.13 | 17.84 | 17.86 | 1,450,714 | -0.25(-1.40%) |
Oct 07, 2003 | 17.72 | 18.07 | 17.70 | 18.11 | 3,075,445 | +0.30(+1.69%) |
Oct 06, 2003 | 17.80 | 17.89 | 17.66 | 17.81 | 1,989,710 | -0.02(-0.12%) |
Oct 03, 2003 | 18.00 | 18.07 | 17.81 | 17.83 | 2,667,801 | +0.04(+0.23%) |
Oct 02, 2003 | 18.03 | 18.07 | 17.77 | 17.79 | 1,976,852 | -0.25(-1.37%) |
Oct 01, 2003 | 17.91 | 18.14 | 17.86 | 18.03 | 2,411,965 | +0.12(+0.69%) |
Sep 30, 2003 | 18.18 | 18.19 | 17.91 | 17.91 | 2,829,105 | -0.38(-2.10%) |
Sep 29, 2003 | 17.90 | 18.42 | 17.89 | 18.29 | 3,160,772 | +0.39(+2.18%) |
Sep 26, 2003 | 18.08 | 18.09 | 17.62 | 17.90 | 2,986,611 | -0.26(-1.43%) |
Sep 25, 2003 | 18.19 | 18.43 | 18.16 | 18.16 | 2,443,816 | -0.04(-0.23%) |
Sep 24, 2003 | 18.23 | 18.43 | 18.07 | 18.21 | 2,496,415 | +0.05(+0.26%) |
Sep 23, 2003 | 18.07 | 18.27 | 18.07 | 18.16 | 1,657,604 | +0.09(+0.49%) |
Sep 22, 2003 | 18.12 | 18.12 | 17.99 | 18.07 | 1,651,468 | -0.18(-1.01%) |
Sep 19, 2003 | 18.12 | 18.27 | 18.03 | 18.25 | 1,920,016 | +0.14(+0.76%) |
Sep 18, 2003 | 17.83 | 18.39 | 17.80 | 18.12 | 2,375,291 | +0.39(+2.20%) |
Sep 17, 2003 | 17.84 | 17.87 | 17.73 | 17.73 | 1,168,870 | -0.14(-0.77%) |
Sep 16, 2003 | 17.53 | 17.87 | 17.52 | 17.86 | 1,426,752 | +0.34(+1.91%) |
Sep 15, 2003 | 17.52 | 17.69 | 17.47 | 17.53 | 1,104,875 | -0.10(-0.54%) |
Sep 12, 2003 | 17.48 | 17.67 | 17.29 | 17.62 | 1,207,297 | +0.09(+0.51%) |
Sep 11, 2003 | 17.66 | 17.72 | 17.53 | 17.53 | 1,334,412 | +0.00(+0.00%) |
Sep 10, 2003 | 17.80 | 17.80 | 17.47 | 17.53 | 1,595,947 | -0.25(-1.39%) |
Sep 09, 2003 | 17.93 | 18.03 | 17.77 | 17.78 | 2,177,898 | -0.25(-1.40%) |
Sep 08, 2003 | 17.89 | 18.15 | 17.86 | 18.03 | 1,749,799 | +0.22(+1.23%) |
Sep 05, 2003 | 17.99 | 18.10 | 17.74 | 17.82 | 2,281,782 | -0.25(-1.40%) |
Sep 04, 2003 | 18.08 | 18.21 | 18.01 | 18.07 | 2,496,708 | +0.06(+0.34%) |
Sep 03, 2003 | 18.19 | 18.21 | 17.93 | 18.01 | 2,690,448 | -0.26(-1.42%) |
Sep 02, 2003 | 18.21 | 18.35 | 17.67 | 18.27 | 3,093,562 | +0.05(+0.30%) |
Aug 29, 2003 | 17.73 | 18.23 | 17.71 | 18.21 | 1,669,439 | +0.42(+2.35%) |
Aug 28, 2003 | 17.72 | 17.97 | 17.62 | 17.80 | 1,612,603 | +0.09(+0.50%) |
Aug 27, 2003 | 17.55 | 17.80 | 17.45 | 17.71 | 1,967,647 | +0.16(+0.90%) |
Aug 26, 2003 | 17.71 | 17.75 | 17.27 | 17.55 | 2,714,556 | -0.25(-1.38%) |
Aug 25, 2003 | 17.91 | 18.13 | 17.73 | 17.80 | 2,012,211 | -0.12(-0.69%) |
Aug 22, 2003 | 18.19 | 18.32 | 17.85 | 17.92 | 2,073,869 | -0.12(-0.65%) |
Aug 21, 2003 | 17.95 | 18.21 | 17.90 | 18.03 | 2,872,500 | +0.18(+1.04%) |
Aug 20, 2003 | 17.82 | 17.90 | 17.70 | 17.85 | 2,149,115 | -0.01(-0.04%) |
Aug 19, 2003 | 17.62 | 17.97 | 17.58 | 17.86 | 3,072,961 | +0.54(+3.12%) |
Aug 18, 2003 | 17.56 | 17.58 | 17.23 | 17.32 | 2,690,448 | +0.10(+0.56%) |
Aug 15, 2003 | 16.98 | 17.25 | 16.82 | 17.22 | 1,791,732 | +0.26(+1.53%) |
Aug 14, 2003 | 16.94 | 16.98 | 16.87 | 16.96 | 2,495,685 | +0.06(+0.36%) |
Aug 13, 2003 | 17.10 | 17.10 | 16.87 | 16.90 | 1,789,541 | -0.18(-1.04%) |
Aug 12, 2003 | 17.04 | 17.08 | 16.81 | 17.08 | 2,633,466 | +0.03(+0.20%) |
Aug 11, 2003 | 17.03 | 17.25 | 16.97 | 17.04 | 2,295,662 | +0.06(+0.36%) |
Aug 08, 2003 | 16.82 | 17.03 | 16.80 | 16.98 | 1,250,107 | +0.14(+0.85%) |
Aug 07, 2003 | 16.60 | 16.88 | 16.49 | 16.84 | 2,411,088 | +0.19(+1.15%) |
Aug 06, 2003 | 16.80 | 17.32 | 16.43 | 16.65 | 2,836,703 | -0.23(-1.34%) |
Aug 05, 2003 | 16.49 | 17.40 | 16.45 | 16.87 | 6,432,588 | +0.57(+3.48%) |
Aug 04, 2003 | 16.25 | 16.43 | 16.20 | 16.30 | 2,315,387 | +0.08(+0.51%) |
Aug 01, 2003 | 16.23 | 16.33 | 16.09 | 16.22 | 2,870,016 | -0.13(-0.80%) |
Jul 31, 2003 | 16.43 | 16.59 | 16.23 | 16.35 | 2,946,431 | +0.12(+0.72%) |
Jul 30, 2003 | 16.20 | 16.38 | 16.04 | 16.23 | 2,331,897 | +0.12(+0.72%) |
Jul 29, 2003 | 16.25 | 16.36 | 15.95 | 16.12 | 2,230,790 | -0.12(-0.76%) |
Jul 28, 2003 | 16.29 | 16.46 | 16.08 | 16.24 | 1,493,670 | -0.12(-0.75%) |
Jul 25, 2003 | 15.88 | 16.41 | 15.84 | 16.36 | 1,485,342 | +0.52(+3.28%) |
Jul 24, 2003 | 16.12 | 16.27 | 15.83 | 15.84 | 2,584,665 | -0.14(-0.86%) |
Jul 23, 2003 | 16.15 | 16.15 | 15.90 | 15.98 | 2,144,001 | -0.11(-0.68%) |
Jul 22, 2003 | 16.01 | 16.15 | 15.81 | 16.09 | 1,420,762 | +0.08(+0.51%) |
Jul 21, 2003 | 16.29 | 16.35 | 15.91 | 16.01 | 1,844,770 | -0.16(-0.97%) |
Jul 18, 2003 | 16.12 | 16.22 | 16.02 | 16.17 | 2,975,068 | +0.16(+1.03%) |
Jul 17, 2003 | 16.39 | 16.43 | 15.92 | 16.00 | 2,789,656 | -0.46(-2.79%) |
Jul 16, 2003 | 16.45 | 16.54 | 15.94 | 16.46 | 2,712,949 | -0.30(-1.80%) |
Jul 15, 2003 | 16.77 | 16.94 | 16.69 | 16.76 | 1,517,340 | +0.01(+0.04%) |
Jul 14, 2003 | 16.80 | 16.93 | 16.61 | 16.75 | 1,573,446 | +0.05(+0.29%) |
Jul 11, 2003 | 16.62 | 16.86 | 16.62 | 16.71 | 2,243,793 | +0.08(+0.45%) |
Jul 10, 2003 | 17.01 | 17.04 | 16.60 | 16.63 | 2,064,371 | -0.49(-2.88%) |
Jul 09, 2003 | 17.08 | 17.29 | 16.84 | 17.12 | 1,690,479 | -0.03(-0.20%) |
Jul 08, 2003 | 16.80 | 17.24 | 16.80 | 17.16 | 2,891,932 | +0.21(+1.25%) |
Jul 07, 2003 | 17.08 | 17.14 | 16.95 | 16.95 | 1,971,300 | -0.03(-0.16%) |
Jul 03, 2003 | 16.94 | 17.10 | 16.84 | 16.97 | 2,026,822 | -0.03(-0.16%) |
Jul 02, 2003 | 16.65 | 17.08 | 16.60 | 17.00 | 2,830,566 | +0.35(+2.10%) |
Jul 01, 2003 | 16.43 | 16.69 | 16.29 | 16.65 | 3,545,477 | +0.16(+1.00%) |
Jun 30, 2003 | 16.38 | 16.65 | 16.36 | 16.49 | 3,681,066 | +0.27(+1.65%) |
Jun 27, 2003 | 16.32 | 16.38 | 16.15 | 16.22 | 2,193,240 | -0.14(-0.84%) |
Jun 26, 2003 | 16.22 | 16.53 | 16.17 | 16.36 | 4,137,802 | +0.04(+0.25%) |
Jun 25, 2003 | 16.28 | 16.57 | 16.05 | 16.32 | 2,745,969 | +0.04(+0.25%) |
Jun 24, 2003 | 16.15 | 16.33 | 15.81 | 16.28 | 2,934,596 | +0.29(+1.84%) |
Jun 23, 2003 | 16.61 | 16.62 | 15.91 | 15.98 | 2,578,675 | -0.70(-4.19%) |
Jun 20, 2003 | 16.91 | 16.94 | 16.62 | 16.68 | 3,662,948 | -0.23(-1.34%) |
Jun 19, 2003 | 16.94 | 16.95 | 16.60 | 16.91 | 3,163,548 | +0.00(+0.00%) |
Jun 18, 2003 | 16.94 | 16.95 | 16.73 | 16.91 | 2,482,827 | -0.05(-0.32%) |
Jun 17, 2003 | 16.94 | 17.13 | 16.79 | 16.96 | 3,632,850 | +0.09(+0.53%) |
Jun 16, 2003 | 16.94 | 17.04 | 16.77 | 16.87 | 3,928,720 | -0.10(-0.60%) |
Jun 13, 2003 | 17.41 | 17.44 | 16.88 | 16.97 | 2,436,949 | -0.44(-2.55%) |
Jun 12, 2003 | 17.23 | 17.53 | 17.23 | 17.42 | 2,692,493 | +0.25(+1.48%) |
Jun 11, 2003 | 17.21 | 17.25 | 17.05 | 17.17 | 2,004,613 | +0.02(+0.12%) |
Jun 10, 2003 | 17.06 | 17.18 | 17.02 | 17.14 | 1,216,064 | +0.08(+0.48%) |
Jun 09, 2003 | 17.22 | 17.22 | 16.90 | 17.06 | 1,496,300 | -0.15(-0.87%) |
Jun 06, 2003 | 17.45 | 17.59 | 17.11 | 17.21 | 2,657,866 | -0.25(-1.45%) |
Jun 05, 2003 | 17.59 | 17.62 | 17.32 | 17.47 | 3,026,791 | -0.12(-0.70%) |
Jun 04, 2003 | 17.07 | 17.59 | 16.91 | 17.59 | 2,276,814 | +0.51(+3.01%) |
Jun 03, 2003 | 17.44 | 17.50 | 16.95 | 17.08 | 2,181,989 | -0.36(-2.04%) |
Jun 02, 2003 | 17.51 | 17.82 | 17.33 | 17.43 | 2,879,951 | +0.00(+0.00%) |
May 30, 2003 | 16.94 | 17.46 | 16.94 | 17.43 | 4,125,383 | +0.50(+2.95%) |
May 29, 2003 | 16.97 | 17.11 | 16.80 | 16.93 | 5,787,663 | -0.04(-0.24%) |
May 28, 2003 | 16.77 | 17.08 | 16.77 | 16.97 | 3,218,485 | +0.21(+1.27%) |
May 27, 2003 | 16.55 | 16.87 | 16.43 | 16.76 | 3,381,543 | +0.06(+0.37%) |
May 23, 2003 | 16.81 | 16.84 | 16.65 | 16.70 | 2,607,458 | -0.07(-0.41%) |
May 22, 2003 | 16.36 | 16.77 | 16.36 | 16.77 | 3,576,160 | +0.36(+2.17%) |
May 21, 2003 | 16.45 | 16.49 | 16.32 | 16.41 | 2,597,523 | -0.12(-0.70%) |
May 20, 2003 | 16.78 | 16.91 | 16.24 | 16.53 | 3,009,550 | -0.25(-1.51%) |
May 19, 2003 | 16.89 | 16.91 | 16.70 | 16.78 | 3,640,594 | -0.25(-1.45%) |
May 16, 2003 | 16.87 | 17.03 | 16.75 | 17.03 | 3,525,168 | +0.20(+1.18%) |
May 15, 2003 | 16.50 | 16.84 | 16.43 | 16.83 | 3,749,737 | +0.40(+2.46%) |
May 14, 2003 | 16.43 | 16.53 | 16.21 | 16.43 | 3,940,555 | +0.09(+0.54%) |
May 13, 2003 | 15.88 | 16.34 | 15.80 | 16.34 | 5,378,705 | +0.56(+3.56%) |
May 12, 2003 | 15.64 | 15.84 | 15.45 | 15.78 | 3,762,595 | +0.27(+1.77%) |
May 09, 2003 | 15.18 | 15.52 | 15.17 | 15.50 | 6,055,773 | +0.37(+2.44%) |
May 08, 2003 | 15.24 | 15.39 | 15.03 | 15.13 | 2,658,742 | -0.15(-0.98%) |
May 07, 2003 | 15.36 | 15.36 | 15.11 | 15.28 | 3,187,364 | -0.08(-0.53%) |
May 06, 2003 | 15.09 | 15.47 | 15.04 | 15.37 | 3,742,578 | +0.27(+1.81%) |
May 05, 2003 | 15.09 | 15.22 | 15.02 | 15.09 | 2,552,083 | -0.03(-0.23%) |
May 02, 2003 | 14.84 | 15.21 | 14.78 | 15.13 | 3,143,239 | +0.29(+1.94%) |
May 01, 2003 | 14.84 | 14.93 | 14.58 | 14.84 | 1,837,757 | -0.03(-0.18%) |
Apr 30, 2003 | 14.69 | 14.97 | 14.65 | 14.87 | 3,835,649 | +0.11(+0.74%) |
Apr 29, 2003 | 14.70 | 14.89 | 14.65 | 14.76 | 6,703,766 | +0.38(+2.67%) |
Apr 28, 2003 | 14.15 | 14.47 | 14.09 | 14.37 | 2,535,573 | +0.36(+2.59%) |
Apr 25, 2003 | 14.28 | 14.31 | 13.82 | 14.01 | 3,706,489 | -0.26(-1.82%) |
Apr 24, 2003 | 14.51 | 14.56 | 13.99 | 14.27 | 3,936,464 | -0.24(-1.65%) |
Apr 23, 2003 | 14.70 | 14.75 | 14.48 | 14.51 | 2,847,223 | -0.26(-1.76%) |
Apr 22, 2003 | 14.32 | 14.90 | 14.24 | 14.77 | 3,229,151 | +0.46(+3.20%) |
Apr 21, 2003 | 14.62 | 14.72 | 14.30 | 14.31 | 1,930,244 | -0.31(-2.15%) |
Apr 17, 2003 | 14.52 | 14.75 | 14.48 | 14.63 | 1,400,745 | +0.05(+0.33%) |
Apr 16, 2003 | 14.89 | 15.01 | 14.51 | 14.58 | 1,443,993 | -0.29(-1.98%) |
Apr 15, 2003 | 14.68 | 14.89 | 14.59 | 14.87 | 2,495,539 | +0.23(+1.54%) |
Apr 14, 2003 | 14.27 | 14.68 | 14.26 | 14.65 | 1,461,234 | +0.34(+2.39%) |
Apr 11, 2003 | 14.48 | 14.65 | 14.30 | 14.30 | 1,249,230 | -0.12(-0.81%) |
Apr 10, 2003 | 14.32 | 14.44 | 14.16 | 14.42 | 2,309,981 | +0.05(+0.38%) |
Apr 09, 2003 | 14.37 | 14.65 | 14.28 | 14.37 | 2,188,564 | -0.01(-0.10%) |
Apr 08, 2003 | 14.44 | 14.48 | 14.34 | 14.38 | 1,827,821 | +0.01(+0.10%) |
Apr 07, 2003 | 14.75 | 14.88 | 14.34 | 14.37 | 2,351,622 | -0.08(-0.52%) |
Apr 04, 2003 | 14.60 | 14.75 | 14.30 | 14.44 | 3,041,255 | -0.03(-0.24%) |
Apr 03, 2003 | 14.98 | 14.98 | 14.43 | 14.48 | 3,439,840 | -0.50(-3.34%) |
Apr 02, 2003 | 14.54 | 14.99 | 14.50 | 14.98 | 2,472,746 | +0.60(+4.19%) |