Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 21.34 | 21.45 | 20.72 | 20.80 | 3,891,725 | -0.54(-2.51%) |
Apr 29, 2004 | 21.96 | 22.15 | 20.96 | 21.34 | 5,768,765 | -0.54(-2.45%) |
Apr 28, 2004 | 22.27 | 22.33 | 21.86 | 21.87 | 5,035,039 | -0.57(-2.56%) |
Apr 27, 2004 | 22.63 | 22.63 | 22.35 | 22.45 | 5,039,163 | -0.19(-0.82%) |
Apr 26, 2004 | 22.05 | 22.78 | 21.93 | 22.63 | 11,440,740 | +0.58(+2.64%) |
Apr 23, 2004 | 21.65 | 22.10 | 21.46 | 22.05 | 5,779,462 | +0.52(+2.41%) |
Apr 22, 2004 | 20.60 | 21.69 | 20.50 | 21.53 | 6,549,533 | +0.85(+4.09%) |
Apr 21, 2004 | 19.79 | 21.34 | 19.79 | 20.69 | 16,299,597 | +0.85(+4.26%) |
Apr 20, 2004 | 20.16 | 20.29 | 19.79 | 19.84 | 4,427,359 | -0.40(-1.99%) |
Apr 19, 2004 | 20.43 | 20.65 | 20.03 | 20.24 | 3,979,623 | -0.19(-0.91%) |
Apr 16, 2004 | 20.43 | 20.80 | 20.29 | 20.43 | 2,615,405 | +0.17(+0.84%) |
Apr 15, 2004 | 20.96 | 20.99 | 20.11 | 20.26 | 4,893,268 | -0.70(-3.33%) |
Apr 14, 2004 | 20.80 | 21.12 | 20.77 | 20.96 | 2,797,902 | -0.05(-0.26%) |
Apr 13, 2004 | 21.26 | 21.34 | 20.95 | 21.01 | 2,776,894 | -0.18(-0.84%) |
Apr 12, 2004 | 21.14 | 21.33 | 20.87 | 21.19 | 5,600,445 | -0.36(-1.66%) |
Apr 08, 2004 | 21.80 | 21.96 | 21.27 | 21.55 | 2,864,663 | -0.11(-0.50%) |
Apr 07, 2004 | 21.72 | 21.81 | 21.51 | 21.66 | 2,914,798 | -0.05(-0.25%) |
Apr 06, 2004 | 21.76 | 21.92 | 21.62 | 21.71 | 2,972,280 | -0.25(-1.13%) |
Apr 05, 2004 | 22.00 | 22.00 | 21.77 | 21.96 | 3,308,533 | -0.04(-0.18%) |
Apr 02, 2004 | 21.73 | 22.02 | 21.62 | 22.00 | 4,712,189 | +0.51(+2.38%) |
Apr 01, 2004 | 20.84 | 21.76 | 20.84 | 21.48 | 5,022,795 | +0.64(+3.09%) |
Mar 31, 2004 | 20.83 | 21.03 | 20.77 | 20.84 | 3,563,076 | +0.02(+0.11%) |
Mar 30, 2004 | 20.68 | 20.95 | 20.50 | 20.82 | 2,961,969 | +0.05(+0.26%) |
Mar 29, 2004 | 20.79 | 21.12 | 20.64 | 20.76 | 3,526,344 | +0.01(+0.04%) |
Mar 26, 2004 | 20.13 | 20.93 | 19.94 | 20.76 | 4,111,082 | +0.54(+2.69%) |
Mar 25, 2004 | 19.86 | 20.26 | 19.79 | 20.21 | 4,082,342 | +0.42(+2.12%) |
Mar 24, 2004 | 19.79 | 20.13 | 19.68 | 19.79 | 5,419,108 | -0.14(-0.70%) |
Mar 23, 2004 | 19.92 | 20.24 | 19.63 | 19.93 | 4,287,136 | +0.05(+0.23%) |
Mar 22, 2004 | 20.19 | 20.19 | 19.77 | 19.89 | 4,512,551 | -0.29(-1.46%) |
Mar 19, 2004 | 20.48 | 20.51 | 20.05 | 20.18 | 3,378,387 | -0.30(-1.48%) |
Mar 18, 2004 | 20.17 | 20.55 | 19.89 | 20.48 | 3,641,307 | +0.19(+0.96%) |
Mar 17, 2004 | 19.71 | 20.32 | 19.68 | 20.29 | 3,454,299 | +0.68(+3.48%) |
Mar 16, 2004 | 20.02 | 20.33 | 19.39 | 19.61 | 3,927,941 | -0.41(-2.05%) |
Mar 15, 2004 | 20.37 | 20.57 | 19.47 | 20.02 | 3,581,119 | -0.51(-2.49%) |
Mar 12, 2004 | 20.17 | 20.58 | 20.00 | 20.53 | 4,006,559 | +0.36(+1.77%) |
Mar 11, 2004 | 20.60 | 20.75 | 19.90 | 20.17 | 8,659,334 | -0.60(-2.88%) |
Mar 10, 2004 | 20.91 | 21.26 | 20.65 | 20.77 | 3,586,919 | -0.22(-1.04%) |
Mar 09, 2004 | 21.11 | 21.31 | 20.74 | 20.99 | 3,053,347 | -0.12(-0.55%) |
Mar 08, 2004 | 20.79 | 21.45 | 20.62 | 21.10 | 4,394,752 | +0.28(+1.34%) |
Mar 05, 2004 | 21.04 | 21.13 | 20.64 | 20.83 | 2,408,292 | -0.22(-1.03%) |
Mar 04, 2004 | 20.72 | 21.08 | 20.39 | 21.04 | 2,221,155 | +0.26(+1.23%) |
Mar 03, 2004 | 20.64 | 20.82 | 20.52 | 20.79 | 1,955,786 | +0.12(+0.56%) |
Mar 02, 2004 | 21.03 | 21.07 | 20.64 | 20.67 | 2,700,210 | -0.31(-1.48%) |
Mar 01, 2004 | 20.68 | 21.06 | 20.41 | 20.98 | 3,317,168 | +0.37(+1.81%) |
Feb 27, 2004 | 20.55 | 20.79 | 20.48 | 20.61 | 2,076,291 | +0.11(+0.53%) |
Feb 26, 2004 | 20.38 | 20.60 | 20.17 | 20.50 | 2,148,723 | +0.01(+0.04%) |
Feb 25, 2004 | 20.13 | 20.59 | 20.06 | 20.49 | 3,129,774 | +0.36(+1.77%) |
Feb 24, 2004 | 20.41 | 20.44 | 19.98 | 20.13 | 4,748,147 | -0.55(-2.66%) |
Feb 23, 2004 | 20.83 | 20.90 | 20.26 | 20.69 | 2,886,315 | -0.15(-0.71%) |
Feb 20, 2004 | 20.96 | 21.01 | 20.35 | 20.83 | 4,295,900 | -0.12(-0.59%) |
Feb 19, 2004 | 21.66 | 21.73 | 20.96 | 20.96 | 3,214,192 | -0.60(-2.77%) |
Feb 18, 2004 | 21.57 | 21.68 | 21.34 | 21.55 | 2,165,735 | -0.12(-0.54%) |
Feb 17, 2004 | 21.44 | 21.69 | 21.34 | 21.67 | 3,209,938 | +0.49(+2.31%) |
Feb 13, 2004 | 21.20 | 21.47 | 21.04 | 21.18 | 2,574,807 | -0.02(-0.07%) |
Feb 12, 2004 | 20.56 | 21.25 | 20.56 | 21.20 | 3,171,274 | +0.50(+2.44%) |
Feb 11, 2004 | 20.60 | 20.80 | 20.39 | 20.69 | 2,012,881 | +0.10(+0.49%) |
Feb 10, 2004 | 20.51 | 20.75 | 20.43 | 20.59 | 2,474,408 | -0.03(-0.15%) |
Feb 09, 2004 | 20.63 | 20.77 | 20.35 | 20.62 | 1,868,920 | -0.01(-0.04%) |
Feb 06, 2004 | 20.24 | 20.66 | 20.21 | 20.63 | 2,276,961 | +0.43(+2.11%) |
Feb 05, 2004 | 20.21 | 20.40 | 19.86 | 20.20 | 2,889,795 | -0.03(-0.15%) |
Feb 04, 2004 | 20.17 | 20.60 | 20.09 | 20.24 | 3,082,861 | -0.17(-0.84%) |
Feb 03, 2004 | 20.45 | 20.51 | 20.09 | 20.41 | 3,248,216 | +0.03(+0.15%) |
Feb 02, 2004 | 20.28 | 20.64 | 20.18 | 20.38 | 4,820,966 | +0.09(+0.46%) |
Jan 30, 2004 | 20.34 | 20.42 | 20.06 | 20.28 | 3,626,743 | -0.06(-0.31%) |
Jan 29, 2004 | 20.10 | 20.43 | 19.75 | 20.34 | 3,690,540 | +0.33(+1.63%) |
Jan 28, 2004 | 20.52 | 20.64 | 19.94 | 20.02 | 4,149,747 | -0.36(-1.79%) |
Jan 27, 2004 | 20.87 | 20.87 | 20.38 | 20.38 | 5,938,503 | -0.67(-3.17%) |
Jan 26, 2004 | 21.14 | 21.18 | 20.73 | 21.05 | 6,296,924 | -0.13(-0.62%) |
Jan 23, 2004 | 20.33 | 21.52 | 20.31 | 21.18 | 13,243,414 | +0.02(+0.07%) |
Jan 22, 2004 | 21.80 | 22.73 | 21.14 | 21.17 | 8,785,896 | -0.90(-4.08%) |
Jan 21, 2004 | 22.13 | 22.22 | 21.80 | 22.07 | 4,778,434 | -0.15(-0.66%) |
Jan 20, 2004 | 22.08 | 22.59 | 22.05 | 22.21 | 3,973,823 | +0.13(+0.60%) |
Jan 16, 2004 | 22.35 | 22.46 | 21.97 | 22.08 | 4,312,654 | +0.12(+0.57%) |
Jan 15, 2004 | 21.49 | 22.37 | 21.28 | 21.96 | 5,681,383 | +0.59(+2.76%) |
Jan 14, 2004 | 21.57 | 21.72 | 21.28 | 21.37 | 3,500,439 | -0.12(-0.58%) |
Jan 13, 2004 | 21.69 | 21.73 | 21.28 | 21.49 | 6,085,686 | -0.23(-1.04%) |
Jan 12, 2004 | 21.26 | 21.80 | 21.21 | 21.72 | 11,799,032 | -0.10(-0.46%) |
Jan 09, 2004 | 22.11 | 22.28 | 21.78 | 21.82 | 4,613,852 | -0.42(-1.88%) |
Jan 08, 2004 | 22.50 | 22.50 | 21.96 | 22.24 | 3,973,823 | -0.03(-0.14%) |
Jan 07, 2004 | 22.27 | 22.96 | 21.95 | 22.27 | 3,942,247 | -0.10(-0.45%) |
Jan 06, 2004 | 22.19 | 22.45 | 21.80 | 22.37 | 4,874,452 | +0.36(+1.66%) |
Jan 05, 2004 | 21.31 | 22.05 | 21.28 | 22.00 | 7,072,794 | +0.99(+4.69%) |
Jan 02, 2004 | 21.14 | 21.49 | 20.96 | 21.02 | 4,186,221 | -0.19(-0.91%) |
Dec 31, 2003 | 21.49 | 21.54 | 21.15 | 21.21 | 2,985,941 | -0.24(-1.12%) |
Dec 30, 2003 | 21.34 | 21.74 | 21.31 | 21.45 | 3,293,067 | +0.04(+0.18%) |
Dec 29, 2003 | 21.12 | 21.37 | 21.08 | 21.41 | 2,484,848 | +0.29(+1.40%) |
Dec 26, 2003 | 20.86 | 21.17 | 20.86 | 21.12 | 858,355 | +0.25(+1.19%) |
Dec 24, 2003 | 20.77 | 20.91 | 20.70 | 20.87 | 1,452,115 | +0.00(+0.00%) |
Dec 23, 2003 | 20.10 | 21.00 | 19.90 | 20.87 | 4,892,495 | +0.48(+2.36%) |
Dec 22, 2003 | 19.41 | 20.27 | 19.37 | 20.39 | 6,172,424 | +0.95(+4.91%) |
Dec 19, 2003 | 19.51 | 19.51 | 19.29 | 19.44 | 3,930,261 | -0.12(-0.59%) |
Dec 18, 2003 | 18.89 | 19.51 | 18.89 | 19.55 | 5,009,133 | +0.64(+3.36%) |
Dec 17, 2003 | 18.58 | 18.91 | 18.51 | 18.92 | 2,541,298 | +0.20(+1.08%) |
Dec 16, 2003 | 18.41 | 18.76 | 18.24 | 18.71 | 3,333,021 | +0.30(+1.64%) |
Dec 15, 2003 | 18.94 | 18.94 | 18.40 | 18.41 | 3,366,401 | -0.39(-2.06%) |
Dec 12, 2003 | 18.53 | 18.86 | 18.53 | 18.80 | 3,531,628 | +0.31(+1.68%) |
Dec 11, 2003 | 17.85 | 18.62 | 17.85 | 18.49 | 5,095,356 | +0.60(+3.34%) |
Dec 10, 2003 | 17.98 | 18.09 | 17.81 | 17.89 | 2,595,944 | -0.12(-0.65%) |
Dec 09, 2003 | 18.12 | 18.31 | 17.95 | 18.01 | 2,870,592 | -0.10(-0.56%) |
Dec 08, 2003 | 18.06 | 18.26 | 18.06 | 18.11 | 2,301,190 | +0.00(+0.00%) |
Dec 05, 2003 | 18.01 | 18.29 | 18.00 | 18.11 | 5,827,148 | -0.08(-0.43%) |
Dec 04, 2003 | 18.58 | 18.58 | 18.15 | 18.19 | 6,799,435 | -0.12(-0.68%) |
Dec 03, 2003 | 18.24 | 18.62 | 18.24 | 18.31 | 9,550,296 | +0.09(+0.47%) |
Dec 02, 2003 | 18.31 | 18.47 | 18.13 | 18.23 | 7,648,253 | -0.20(-1.09%) |
Dec 01, 2003 | 18.31 | 18.63 | 18.21 | 18.43 | 3,722,116 | +0.35(+1.93%) |
Nov 28, 2003 | 17.88 | 18.12 | 17.81 | 18.08 | 925,373 | +0.20(+1.13%) |
Nov 26, 2003 | 17.57 | 17.88 | 17.50 | 17.88 | 2,735,781 | +0.47(+2.67%) |
Nov 25, 2003 | 17.61 | 17.64 | 17.34 | 17.41 | 5,357,760 | -0.28(-1.58%) |
Nov 24, 2003 | 17.68 | 17.95 | 17.56 | 17.69 | 3,783,593 | +0.19(+1.11%) |
Nov 21, 2003 | 17.26 | 17.71 | 17.29 | 17.50 | 3,537,299 | +0.23(+1.35%) |
Nov 20, 2003 | 17.34 | 17.72 | 17.30 | 17.26 | 3,927,039 | -0.34(-1.94%) |
Nov 19, 2003 | 17.17 | 17.61 | 17.15 | 17.61 | 3,725,854 | +0.42(+2.44%) |
Nov 18, 2003 | 17.54 | 17.70 | 17.19 | 17.19 | 3,930,261 | -0.32(-1.82%) |
Nov 17, 2003 | 17.54 | 17.81 | 17.30 | 17.50 | 3,247,959 | -0.23(-1.31%) |
Nov 14, 2003 | 17.88 | 17.95 | 17.70 | 17.74 | 2,877,680 | -0.19(-1.04%) |
Nov 13, 2003 | 18.04 | 18.04 | 17.88 | 17.92 | 2,274,770 | -0.12(-0.69%) |
Nov 12, 2003 | 17.85 | 18.13 | 17.79 | 18.05 | 3,550,058 | +0.19(+1.04%) |
Nov 11, 2003 | 17.93 | 17.94 | 17.70 | 17.86 | 3,602,771 | -0.07(-0.39%) |
Nov 10, 2003 | 18.05 | 18.08 | 17.86 | 17.93 | 2,057,345 | -0.15(-0.82%) |
Nov 07, 2003 | 18.34 | 18.43 | 18.02 | 18.08 | 4,136,343 | -0.27(-1.48%) |
Nov 06, 2003 | 18.43 | 18.43 | 18.06 | 18.35 | 4,286,233 | -0.08(-0.42%) |
Nov 05, 2003 | 18.43 | 18.50 | 18.15 | 18.43 | 2,755,371 | -0.15(-0.79%) |
Nov 04, 2003 | 18.39 | 18.65 | 18.39 | 18.58 | 5,055,402 | +0.02(+0.08%) |
Nov 03, 2003 | 18.25 | 18.56 | 18.11 | 18.56 | 3,162,380 | +0.31(+1.70%) |
Oct 31, 2003 | 18.47 | 18.47 | 18.12 | 18.25 | 3,266,389 | -0.19(-1.05%) |
Oct 30, 2003 | 18.71 | 18.71 | 18.33 | 18.44 | 3,055,924 | +0.02(+0.08%) |
Oct 29, 2003 | 17.30 | 18.43 | 17.30 | 18.43 | 4,068,809 | +0.35(+1.93%) |
Oct 28, 2003 | 17.85 | 18.08 | 17.72 | 18.08 | 4,868,007 | +0.28(+1.57%) |
Oct 27, 2003 | 17.85 | 18.13 | 17.68 | 17.80 | 4,171,270 | -0.05(-0.26%) |
Oct 24, 2003 | 17.69 | 18.06 | 17.46 | 17.85 | 5,153,353 | -0.02(-0.09%) |
Oct 23, 2003 | 18.78 | 18.78 | 16.84 | 17.86 | 15,384,791 | -1.65(-8.47%) |
Oct 22, 2003 | 19.57 | 19.68 | 19.34 | 19.51 | 5,731,260 | -0.05(-0.28%) |
Oct 21, 2003 | 19.40 | 19.79 | 19.27 | 19.57 | 8,645,028 | +0.33(+1.69%) |
Oct 20, 2003 | 19.32 | 19.40 | 19.04 | 19.24 | 3,743,511 | -0.01(-0.04%) |
Oct 17, 2003 | 19.50 | 19.50 | 19.13 | 19.25 | 6,530,587 | -0.21(-1.08%) |
Oct 16, 2003 | 19.06 | 19.44 | 18.97 | 19.46 | 4,472,984 | +0.40(+2.12%) |
Oct 15, 2003 | 19.24 | 19.28 | 18.92 | 19.06 | 9,261,085 | +0.01(+0.04%) |
Oct 14, 2003 | 19.14 | 19.27 | 18.95 | 19.05 | 7,567,960 | -0.09(-0.49%) |
Oct 13, 2003 | 18.68 | 19.40 | 18.68 | 19.14 | 17,720,910 | +0.91(+4.98%) |
Oct 10, 2003 | 20.13 | 19.75 | 17.84 | 18.23 | 30,118,342 | -1.90(-9.44%) |
Oct 09, 2003 | 20.64 | 22.11 | 19.93 | 20.13 | 38,727,540 | -2.34(-10.39%) |
Oct 08, 2003 | 22.04 | 22.73 | 21.70 | 22.47 | 8,982,055 | +0.77(+3.54%) |
Oct 07, 2003 | 20.93 | 21.70 | 20.91 | 21.70 | 5,164,952 | +0.47(+2.23%) |
Oct 06, 2003 | 20.92 | 21.26 | 20.87 | 21.23 | 2,902,039 | +0.31(+1.48%) |
Oct 03, 2003 | 20.91 | 21.21 | 20.91 | 20.92 | 5,031,559 | +0.19(+0.94%) |
Oct 02, 2003 | 20.57 | 20.81 | 20.48 | 20.72 | 4,830,245 | +0.24(+1.17%) |
Oct 01, 2003 | 20.33 | 20.59 | 20.30 | 20.48 | 5,276,951 | +0.22(+1.11%) |
Sep 30, 2003 | 20.21 | 20.43 | 20.13 | 20.26 | 4,480,717 | -0.14(-0.68%) |
Sep 29, 2003 | 20.17 | 20.64 | 20.17 | 20.40 | 3,104,126 | +0.38(+1.90%) |
Sep 26, 2003 | 20.29 | 20.34 | 19.98 | 20.02 | 4,383,153 | -0.35(-1.71%) |
Sep 25, 2003 | 20.65 | 20.69 | 20.36 | 20.37 | 3,339,723 | -0.06(-0.30%) |
Sep 24, 2003 | 21.26 | 21.32 | 20.45 | 20.43 | 3,352,998 | -0.86(-4.05%) |
Sep 23, 2003 | 20.84 | 21.32 | 20.84 | 21.29 | 2,793,520 | +0.34(+1.63%) |
Sep 22, 2003 | 20.99 | 21.17 | 20.67 | 20.95 | 2,553,413 | -0.22(-1.06%) |
Sep 19, 2003 | 21.13 | 21.40 | 21.03 | 21.17 | 3,442,442 | +0.05(+0.22%) |
Sep 18, 2003 | 20.79 | 21.17 | 20.68 | 21.13 | 3,144,337 | +0.33(+1.60%) |
Sep 17, 2003 | 20.86 | 21.13 | 20.78 | 20.79 | 3,407,773 | -0.22(-1.03%) |
Sep 16, 2003 | 20.35 | 21.03 | 20.43 | 21.01 | 7,981,285 | +0.66(+3.24%) |
Sep 15, 2003 | 20.35 | 20.61 | 20.31 | 20.35 | 2,877,809 | +0.22(+1.08%) |
Sep 12, 2003 | 20.29 | 20.31 | 19.94 | 20.13 | 5,134,020 | -0.33(-1.63%) |
Sep 11, 2003 | 20.56 | 20.64 | 20.31 | 20.47 | 4,245,893 | -0.04(-0.19%) |
Sep 10, 2003 | 21.16 | 21.16 | 20.42 | 20.51 | 5,274,373 | -0.65(-3.08%) |
Sep 09, 2003 | 21.28 | 21.28 | 20.99 | 21.16 | 2,588,855 | -0.16(-0.73%) |
Sep 08, 2003 | 20.91 | 21.31 | 20.84 | 21.31 | 3,635,250 | +0.50(+2.39%) |
Sep 05, 2003 | 20.72 | 20.82 | 20.45 | 20.82 | 5,996,500 | -0.01(-0.04%) |
Sep 04, 2003 | 20.95 | 20.96 | 20.44 | 20.83 | 3,949,980 | -0.12(-0.59%) |
Sep 03, 2003 | 20.83 | 21.13 | 20.79 | 20.95 | 5,803,950 | +0.41(+2.00%) |
Sep 02, 2003 | 20.02 | 20.54 | 19.75 | 20.54 | 4,409,574 | +0.65(+3.28%) |
Aug 29, 2003 | 19.32 | 19.94 | 19.29 | 19.89 | 2,778,828 | +0.44(+2.27%) |
Aug 28, 2003 | 19.37 | 19.44 | 19.09 | 19.44 | 3,110,184 | +0.05(+0.28%) |
Aug 27, 2003 | 19.20 | 19.43 | 19.13 | 19.39 | 4,645,944 | +0.13(+0.68%) |
Aug 26, 2003 | 19.40 | 19.41 | 18.74 | 19.26 | 3,695,824 | +0.03(+0.16%) |
Aug 25, 2003 | 19.26 | 19.36 | 19.05 | 19.23 | 2,245,513 | -0.17(-0.88%) |
Aug 22, 2003 | 19.73 | 19.81 | 19.33 | 19.40 | 3,411,639 | -0.12(-0.60%) |
Aug 21, 2003 | 19.48 | 19.59 | 19.35 | 19.51 | 4,406,352 | +0.12(+0.60%) |
Aug 20, 2003 | 19.16 | 19.44 | 19.07 | 19.40 | 2,783,081 | +0.16(+0.85%) |
Aug 19, 2003 | 19.09 | 19.24 | 18.95 | 19.23 | 2,663,220 | +0.15(+0.77%) |
Aug 18, 2003 | 18.87 | 19.10 | 18.74 | 19.09 | 3,546,836 | +0.17(+0.90%) |
Aug 15, 2003 | 19.20 | 19.20 | 18.78 | 18.92 | 2,281,214 | -0.29(-1.50%) |
Aug 14, 2003 | 19.01 | 19.20 | 18.85 | 19.20 | 3,651,489 | +0.16(+0.86%) |
Aug 13, 2003 | 19.16 | 19.16 | 18.88 | 19.04 | 2,629,453 | -0.10(-0.53%) |
Aug 12, 2003 | 19.01 | 19.16 | 18.89 | 19.14 | 1,387,545 | +0.16(+0.86%) |
Aug 11, 2003 | 18.82 | 19.11 | 18.63 | 18.98 | 2,864,019 | +0.23(+1.20%) |
Aug 08, 2003 | 19.01 | 19.04 | 18.54 | 18.75 | 5,031,946 | +0.44(+2.42%) |
Aug 07, 2003 | 18.08 | 18.31 | 18.06 | 18.31 | 6,160,051 | -0.09(-0.46%) |
Aug 06, 2003 | 18.68 | 18.78 | 18.31 | 18.40 | 5,741,828 | -0.44(-2.35%) |
Aug 05, 2003 | 19.28 | 19.48 | 18.66 | 18.84 | 5,071,641 | -0.38(-1.98%) |
Aug 04, 2003 | 19.40 | 19.40 | 18.96 | 19.22 | 3,854,607 | -0.18(-0.92%) |
Aug 01, 2003 | 19.84 | 19.90 | 19.34 | 19.40 | 4,874,452 | -0.35(-1.77%) |
Jul 31, 2003 | 19.97 | 20.06 | 19.72 | 19.75 | 3,565,138 | -0.14(-0.70%) |
Jul 30, 2003 | 20.06 | 20.07 | 19.82 | 19.89 | 3,793,388 | -0.09(-0.47%) |
Jul 29, 2003 | 19.75 | 20.03 | 19.75 | 19.98 | 5,124,354 | +0.26(+1.34%) |
Jul 28, 2003 | 19.93 | 19.93 | 19.61 | 19.72 | 2,510,108 | -0.03(-0.16%) |
Jul 25, 2003 | 19.63 | 19.78 | 19.42 | 19.75 | 5,008,231 | +0.18(+0.91%) |
Jul 24, 2003 | 19.71 | 20.25 | 19.20 | 19.57 | 19,689,068 | +2.31(+13.40%) |
Jul 23, 2003 | 17.46 | 17.57 | 17.13 | 17.26 | 4,997,019 | -0.22(-1.24%) |
Jul 22, 2003 | 17.38 | 17.71 | 17.28 | 17.47 | 4,248,342 | +0.21(+1.21%) |
Jul 21, 2003 | 17.61 | 17.69 | 17.19 | 17.26 | 2,862,086 | -0.35(-1.98%) |
Jul 18, 2003 | 17.76 | 17.88 | 17.46 | 17.61 | 3,858,345 | +0.01(+0.04%) |
Jul 17, 2003 | 18.71 | 18.71 | 17.47 | 17.61 | 5,700,586 | -1.10(-5.89%) |
Jul 16, 2003 | 18.93 | 18.99 | 18.51 | 18.71 | 3,518,096 | -0.17(-0.90%) |
Jul 15, 2003 | 18.58 | 19.00 | 18.57 | 18.88 | 4,157,867 | +0.46(+2.49%) |
Jul 14, 2003 | 18.47 | 18.70 | 18.37 | 18.42 | 4,989,028 | +0.17(+0.94%) |
Jul 11, 2003 | 17.85 | 18.31 | 17.85 | 18.25 | 2,110,058 | +0.49(+2.75%) |
Jul 10, 2003 | 18.18 | 18.18 | 17.59 | 17.76 | 2,870,334 | -0.42(-2.30%) |
Jul 09, 2003 | 18.23 | 18.31 | 17.94 | 18.18 | 2,435,357 | -0.05(-0.30%) |
Jul 08, 2003 | 18.34 | 18.37 | 17.85 | 18.23 | 4,426,457 | -0.12(-0.63%) |
Jul 07, 2003 | 17.54 | 18.37 | 17.54 | 18.35 | 6,653,025 | +0.97(+5.58%) |
Jul 03, 2003 | 17.34 | 17.57 | 17.26 | 17.38 | 1,886,190 | -0.23(-1.28%) |
Jul 02, 2003 | 17.11 | 17.73 | 17.10 | 17.61 | 4,703,683 | +0.48(+2.81%) |
Jul 01, 2003 | 17.15 | 17.18 | 16.74 | 17.12 | 5,562,296 | -0.16(-0.94%) |
Jun 30, 2003 | 17.56 | 17.77 | 17.22 | 17.29 | 4,577,507 | -0.05(-0.27%) |
Jun 27, 2003 | 17.50 | 17.68 | 17.19 | 17.33 | 2,599,939 | -0.13(-0.76%) |
Jun 26, 2003 | 17.33 | 17.55 | 17.25 | 17.47 | 4,155,289 | +0.16(+0.90%) |
Jun 25, 2003 | 17.61 | 17.65 | 17.30 | 17.31 | 2,735,910 | -0.31(-1.76%) |
Jun 24, 2003 | 17.69 | 17.92 | 17.54 | 17.62 | 2,413,447 | -0.12(-0.66%) |
Jun 23, 2003 | 17.96 | 18.08 | 17.62 | 17.74 | 3,140,729 | -0.22(-1.21%) |
Jun 20, 2003 | 18.19 | 18.23 | 17.86 | 17.95 | 4,162,120 | -0.12(-0.69%) |
Jun 19, 2003 | 18.23 | 18.49 | 18.01 | 18.08 | 7,894,160 | -0.05(-0.30%) |
Jun 18, 2003 | 17.81 | 18.16 | 17.77 | 18.13 | 4,970,984 | +0.30(+1.70%) |
Jun 17, 2003 | 17.77 | 18.13 | 17.62 | 17.83 | 4,360,341 | -0.09(-0.48%) |
Jun 16, 2003 | 17.96 | 18.02 | 17.68 | 17.92 | 3,198,468 | -0.09(-0.47%) |
Jun 13, 2003 | 18.23 | 18.39 | 17.95 | 18.00 | 3,285,721 | -0.08(-0.43%) |
Jun 12, 2003 | 18.03 | 18.19 | 17.76 | 18.08 | 1,928,979 | +0.09(+0.47%) |
Jun 11, 2003 | 17.86 | 18.03 | 17.63 | 17.99 | 3,088,403 | +0.11(+0.61%) |
Jun 10, 2003 | 17.73 | 17.99 | 17.69 | 17.88 | 4,629,189 | +0.01(+0.04%) |
Jun 09, 2003 | 18.54 | 18.65 | 17.74 | 17.88 | 3,481,107 | -0.78(-4.16%) |
Jun 06, 2003 | 18.85 | 19.05 | 18.39 | 18.65 | 7,176,287 | +0.11(+0.59%) |
Jun 05, 2003 | 17.85 | 18.61 | 17.23 | 18.54 | 5,705,741 | +0.69(+3.87%) |
Jun 04, 2003 | 17.07 | 17.94 | 17.05 | 17.85 | 4,592,844 | +0.85(+4.97%) |
Jun 03, 2003 | 16.73 | 17.02 | 16.53 | 17.01 | 2,621,205 | +0.31(+1.86%) |
Jun 02, 2003 | 16.89 | 17.09 | 16.58 | 16.70 | 3,870,846 | -0.12(-0.69%) |
May 30, 2003 | 16.76 | 16.84 | 16.65 | 16.81 | 3,903,969 | +0.17(+1.03%) |
May 29, 2003 | 16.62 | 16.85 | 16.37 | 16.64 | 5,175,907 | +0.07(+0.42%) |
May 28, 2003 | 16.80 | 16.82 | 16.36 | 16.57 | 4,972,402 | -0.25(-1.48%) |
May 27, 2003 | 16.68 | 16.88 | 16.14 | 16.82 | 5,502,752 | +0.14(+0.84%) |
May 23, 2003 | 16.85 | 16.85 | 16.50 | 16.68 | 3,744,284 | -0.24(-1.42%) |
May 22, 2003 | 16.18 | 17.08 | 16.18 | 16.92 | 10,463,684 | +0.81(+5.01%) |
May 21, 2003 | 15.34 | 16.22 | 15.29 | 16.12 | 6,962,600 | +0.78(+5.06%) |
May 20, 2003 | 15.25 | 15.48 | 15.21 | 15.34 | 3,605,607 | +0.25(+1.65%) |
May 19, 2003 | 15.40 | 15.46 | 15.08 | 15.09 | 4,998,178 | -0.41(-2.65%) |
May 16, 2003 | 15.64 | 15.65 | 15.24 | 15.50 | 5,195,239 | -0.22(-1.38%) |
May 15, 2003 | 15.79 | 16.91 | 15.48 | 15.72 | 26,019,630 | +1.61(+11.38%) |
May 14, 2003 | 13.67 | 14.20 | 13.53 | 14.11 | 5,624,803 | +0.47(+3.41%) |
May 13, 2003 | 13.38 | 13.73 | 13.31 | 13.65 | 3,825,222 | +0.22(+1.68%) |
May 12, 2003 | 13.19 | 13.50 | 13.05 | 13.42 | 1,750,735 | +0.19(+1.47%) |
May 09, 2003 | 13.15 | 13.34 | 13.02 | 13.23 | 2,936,193 | +0.13(+1.01%) |
May 08, 2003 | 12.88 | 13.22 | 12.81 | 13.10 | 2,174,628 | -0.12(-0.88%) |
May 07, 2003 | 13.21 | 13.42 | 13.11 | 13.21 | 5,127,963 | +0.00(+0.00%) |
May 06, 2003 | 13.28 | 13.33 | 13.06 | 13.21 | 5,889,399 | -0.12(-0.87%) |
May 05, 2003 | 13.35 | 13.63 | 13.22 | 13.33 | 5,343,196 | -0.03(-0.23%) |
May 02, 2003 | 13.01 | 13.45 | 12.97 | 13.36 | 5,706,644 | +0.39(+2.99%) |