Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 20.89 | 20.91 | 20.21 | 20.27 | 1,582,828 | -0.54(-2.58%) |
Apr 29, 2004 | 20.96 | 21.15 | 20.74 | 20.80 | 1,761,771 | -0.18(-0.87%) |
Apr 28, 2004 | 21.27 | 21.27 | 20.84 | 20.99 | 1,895,681 | -0.28(-1.31%) |
Apr 27, 2004 | 21.24 | 21.68 | 21.20 | 21.27 | 1,775,794 | +0.08(+0.38%) |
Apr 26, 2004 | 21.21 | 21.44 | 21.16 | 21.18 | 1,283,011 | -0.03(-0.14%) |
Apr 23, 2004 | 21.37 | 21.41 | 20.99 | 21.21 | 1,521,008 | -0.12(-0.57%) |
Apr 22, 2004 | 20.83 | 21.46 | 20.76 | 21.34 | 1,815,098 | +0.43(+2.03%) |
Apr 21, 2004 | 20.45 | 20.93 | 20.40 | 20.91 | 1,890,348 | +0.50(+2.46%) |
Apr 20, 2004 | 20.71 | 20.74 | 20.25 | 20.41 | 1,785,669 | +0.06(+0.27%) |
Apr 19, 2004 | 20.43 | 20.45 | 20.13 | 20.35 | 1,898,051 | -0.07(-0.32%) |
Apr 16, 2004 | 20.67 | 20.67 | 20.40 | 20.42 | 2,076,401 | -0.27(-1.30%) |
Apr 15, 2004 | 20.82 | 21.06 | 20.50 | 20.69 | 1,887,583 | -0.09(-0.44%) |
Apr 14, 2004 | 20.38 | 20.93 | 20.38 | 20.78 | 1,223,166 | +0.32(+1.56%) |
Apr 13, 2004 | 21.06 | 21.08 | 20.39 | 20.46 | 1,174,777 | -0.43(-2.04%) |
Apr 12, 2004 | 20.88 | 21.04 | 20.80 | 20.89 | 652,566 | +0.08(+0.36%) |
Apr 08, 2004 | 20.78 | 21.02 | 20.71 | 20.81 | 1,632,403 | +0.10(+0.49%) |
Apr 07, 2004 | 20.95 | 20.98 | 20.60 | 20.71 | 1,109,204 | -0.23(-1.09%) |
Apr 06, 2004 | 20.62 | 21.07 | 20.51 | 20.94 | 2,501,438 | +0.31(+1.52%) |
Apr 05, 2004 | 20.39 | 20.68 | 20.36 | 20.62 | 798,722 | +0.20(+0.99%) |
Apr 02, 2004 | 20.23 | 20.43 | 20.17 | 20.42 | 1,960,859 | +0.60(+3.04%) |
Apr 01, 2004 | 19.67 | 19.99 | 19.59 | 19.82 | 986,947 | +0.19(+0.95%) |
Mar 31, 2004 | 19.80 | 19.83 | 19.47 | 19.63 | 1,033,361 | -0.14(-0.69%) |
Mar 30, 2004 | 19.42 | 19.89 | 19.32 | 19.77 | 1,602,184 | +0.26(+1.35%) |
Mar 29, 2004 | 19.17 | 19.70 | 19.16 | 19.50 | 907,351 | +0.50(+2.64%) |
Mar 26, 2004 | 19.04 | 19.27 | 18.91 | 19.00 | 2,035,714 | -0.19(-1.00%) |
Mar 25, 2004 | 18.81 | 19.21 | 18.66 | 19.19 | 1,303,947 | +0.49(+2.60%) |
Mar 24, 2004 | 18.68 | 18.94 | 18.47 | 18.71 | 1,529,304 | +0.11(+0.57%) |
Mar 23, 2004 | 19.07 | 19.24 | 18.43 | 18.60 | 3,524,529 | -0.47(-2.47%) |
Mar 22, 2004 | 19.32 | 19.39 | 18.74 | 19.07 | 1,569,793 | -0.42(-2.16%) |
Mar 19, 2004 | 19.62 | 19.85 | 19.42 | 19.49 | 1,180,505 | -0.10(-0.52%) |
Mar 18, 2004 | 19.76 | 19.88 | 19.27 | 19.59 | 1,255,558 | -0.28(-1.43%) |
Mar 17, 2004 | 19.79 | 19.99 | 19.73 | 19.88 | 1,179,517 | +0.18(+0.93%) |
Mar 16, 2004 | 19.64 | 19.80 | 19.64 | 19.70 | 1,543,327 | +0.18(+0.91%) |
Mar 15, 2004 | 19.82 | 19.82 | 19.37 | 19.52 | 1,329,821 | -0.30(-1.53%) |
Mar 12, 2004 | 19.37 | 19.97 | 19.35 | 19.82 | 2,058,823 | +0.61(+3.16%) |
Mar 11, 2004 | 19.18 | 19.68 | 19.16 | 19.21 | 2,065,143 | +0.04(+0.18%) |
Mar 10, 2004 | 20.20 | 20.25 | 19.14 | 19.18 | 2,393,006 | -0.95(-4.73%) |
Mar 09, 2004 | 20.52 | 20.55 | 20.01 | 20.13 | 1,161,939 | -0.29(-1.41%) |
Mar 08, 2004 | 20.96 | 21.04 | 20.42 | 20.42 | 1,221,981 | -0.54(-2.56%) |
Mar 05, 2004 | 20.30 | 20.97 | 20.30 | 20.96 | 3,151,634 | +0.66(+3.27%) |
Mar 04, 2004 | 20.44 | 20.48 | 20.23 | 20.29 | 687,525 | -0.08(-0.40%) |
Mar 03, 2004 | 20.20 | 20.48 | 20.14 | 20.37 | 869,430 | +0.12(+0.60%) |
Mar 02, 2004 | 20.36 | 20.62 | 20.20 | 20.25 | 1,424,625 | -0.11(-0.55%) |
Mar 01, 2004 | 19.98 | 20.39 | 19.95 | 20.36 | 1,509,355 | +0.52(+2.63%) |
Feb 27, 2004 | 20.09 | 20.14 | 19.74 | 19.84 | 1,944,861 | -0.25(-1.26%) |
Feb 26, 2004 | 20.01 | 20.12 | 19.80 | 20.10 | 1,642,871 | +0.23(+1.17%) |
Feb 25, 2004 | 19.83 | 19.97 | 19.75 | 19.86 | 1,573,151 | +0.05(+0.23%) |
Feb 24, 2004 | 20.13 | 20.13 | 19.63 | 19.82 | 2,614,808 | -0.31(-1.53%) |
Feb 23, 2004 | 20.62 | 20.66 | 20.04 | 20.13 | 1,816,283 | -0.29(-1.44%) |
Feb 20, 2004 | 20.66 | 20.68 | 20.19 | 20.42 | 1,206,576 | -0.18(-0.86%) |
Feb 19, 2004 | 20.71 | 21.01 | 20.58 | 20.60 | 1,522,589 | -0.09(-0.44%) |
Feb 18, 2004 | 20.91 | 20.91 | 20.59 | 20.69 | 1,122,042 | -0.11(-0.54%) |
Feb 17, 2004 | 20.84 | 20.96 | 20.64 | 20.80 | 1,182,875 | +0.18(+0.88%) |
Feb 13, 2004 | 20.83 | 21.11 | 20.54 | 20.62 | 1,232,054 | -0.31(-1.50%) |
Feb 12, 2004 | 20.99 | 21.02 | 20.82 | 20.93 | 1,230,277 | -0.18(-0.84%) |
Feb 11, 2004 | 20.53 | 21.14 | 20.44 | 21.11 | 2,180,883 | +0.58(+2.84%) |
Feb 10, 2004 | 20.41 | 20.53 | 20.18 | 20.53 | 1,701,333 | +0.07(+0.32%) |
Feb 09, 2004 | 20.49 | 20.62 | 20.28 | 20.46 | 1,212,501 | +0.05(+0.25%) |
Feb 06, 2004 | 20.15 | 20.63 | 20.14 | 20.41 | 2,468,059 | +0.36(+1.79%) |
Feb 05, 2004 | 20.06 | 20.17 | 19.85 | 20.05 | 2,160,539 | -0.01(-0.05%) |
Feb 04, 2004 | 20.35 | 20.57 | 19.99 | 20.06 | 2,723,635 | -0.41(-1.98%) |
Feb 03, 2004 | 20.78 | 20.85 | 20.35 | 20.46 | 2,269,564 | -0.35(-1.70%) |
Feb 02, 2004 | 21.11 | 21.17 | 20.61 | 20.82 | 2,052,305 | -0.10(-0.48%) |
Jan 30, 2004 | 20.61 | 20.95 | 20.53 | 20.92 | 2,746,150 | +0.34(+1.65%) |
Jan 29, 2004 | 21.06 | 21.11 | 20.30 | 20.58 | 2,309,460 | -0.43(-2.05%) |
Jan 28, 2004 | 21.33 | 21.58 | 20.99 | 21.01 | 4,122,189 | -0.20(-0.95%) |
Jan 27, 2004 | 21.27 | 21.39 | 20.76 | 21.21 | 5,120,986 | -0.89(-4.01%) |
Jan 26, 2004 | 21.99 | 22.19 | 21.42 | 22.10 | 2,265,021 | +0.11(+0.51%) |
Jan 23, 2004 | 21.76 | 22.12 | 21.75 | 21.99 | 2,222,754 | +0.24(+1.09%) |
Jan 22, 2004 | 21.87 | 21.89 | 21.61 | 21.75 | 1,457,608 | -0.11(-0.49%) |
Jan 21, 2004 | 21.97 | 21.97 | 21.72 | 21.86 | 2,333,556 | -0.08(-0.35%) |
Jan 20, 2004 | 22.15 | 22.26 | 21.92 | 21.93 | 2,379,378 | -0.21(-0.96%) |
Jan 16, 2004 | 22.18 | 22.21 | 21.91 | 22.15 | 3,045,375 | -0.01(-0.02%) |
Jan 15, 2004 | 22.28 | 22.28 | 21.75 | 22.15 | 4,402,452 | -0.14(-0.61%) |
Jan 14, 2004 | 21.60 | 22.34 | 21.60 | 22.29 | 4,141,149 | +0.76(+3.53%) |
Jan 13, 2004 | 21.32 | 21.57 | 21.32 | 21.53 | 2,004,705 | +0.19(+0.88%) |
Jan 12, 2004 | 21.32 | 21.39 | 21.27 | 21.34 | 1,698,568 | -0.07(-0.31%) |
Jan 09, 2004 | 21.27 | 21.61 | 21.36 | 21.41 | 2,691,638 | -0.01(-0.02%) |
Jan 08, 2004 | 20.90 | 21.47 | 20.85 | 21.41 | 3,146,697 | +0.53(+2.52%) |
Jan 07, 2004 | 20.40 | 20.99 | 20.39 | 20.89 | 2,484,452 | +0.41(+2.00%) |
Jan 06, 2004 | 20.59 | 20.63 | 20.42 | 20.48 | 1,498,493 | -0.25(-1.20%) |
Jan 05, 2004 | 20.02 | 20.72 | 20.01 | 20.72 | 2,321,706 | +0.76(+3.80%) |
Jan 02, 2004 | 20.13 | 20.28 | 19.92 | 19.96 | 1,394,208 | -0.16(-0.80%) |
Dec 31, 2003 | 20.04 | 20.17 | 19.95 | 20.13 | 765,738 | +0.07(+0.35%) |
Dec 30, 2003 | 20.02 | 20.15 | 19.97 | 20.05 | 731,964 | -0.07(-0.33%) |
Dec 29, 2003 | 19.78 | 20.17 | 19.72 | 20.12 | 824,990 | +0.34(+1.71%) |
Dec 26, 2003 | 19.85 | 19.88 | 19.77 | 19.78 | 232,861 | -0.00(-0.03%) |
Dec 24, 2003 | 19.95 | 19.95 | 19.76 | 19.79 | 535,839 | -0.19(-0.94%) |
Dec 23, 2003 | 19.96 | 20.13 | 19.92 | 19.97 | 1,306,910 | -0.03(-0.13%) |
Dec 22, 2003 | 19.60 | 20.02 | 19.50 | 20.00 | 2,805,995 | +0.58(+2.97%) |
Dec 19, 2003 | 19.44 | 19.52 | 19.34 | 19.42 | 3,469,030 | +0.01(+0.03%) |
Dec 18, 2003 | 19.17 | 19.43 | 19.16 | 19.42 | 3,657,057 | +0.33(+1.75%) |
Dec 17, 2003 | 19.16 | 19.22 | 19.00 | 19.08 | 2,238,950 | -0.07(-0.34%) |
Dec 16, 2003 | 19.11 | 19.24 | 18.91 | 19.15 | 1,888,176 | +0.01(+0.05%) |
Dec 15, 2003 | 19.37 | 19.59 | 19.11 | 19.14 | 1,534,637 | -0.23(-1.18%) |
Dec 12, 2003 | 19.33 | 19.40 | 19.27 | 19.37 | 1,972,512 | +0.04(+0.18%) |
Dec 11, 2003 | 19.29 | 19.40 | 19.27 | 19.33 | 2,943,263 | +0.09(+0.47%) |
Dec 10, 2003 | 19.34 | 19.34 | 19.05 | 19.24 | 1,570,583 | -0.04(-0.18%) |
Dec 09, 2003 | 19.39 | 19.45 | 19.24 | 19.28 | 1,383,543 | -0.04(-0.21%) |
Dec 08, 2003 | 19.15 | 19.36 | 19.14 | 19.32 | 1,236,992 | +0.19(+1.01%) |
Dec 05, 2003 | 19.16 | 19.25 | 19.12 | 19.12 | 1,133,695 | -0.20(-1.02%) |
Dec 04, 2003 | 19.29 | 19.36 | 19.29 | 19.32 | 1,789,817 | +0.07(+0.37%) |
Dec 03, 2003 | 19.42 | 19.44 | 19.24 | 19.25 | 1,924,715 | -0.07(-0.34%) |
Dec 02, 2003 | 19.44 | 19.44 | 19.29 | 19.32 | 1,642,278 | -0.18(-0.91%) |
Dec 01, 2003 | 19.57 | 19.61 | 19.37 | 19.49 | 2,050,527 | +0.06(+0.29%) |
Nov 28, 2003 | 19.37 | 19.44 | 19.29 | 19.44 | 642,690 | +0.08(+0.39%) |
Nov 26, 2003 | 19.64 | 19.64 | 19.24 | 19.36 | 2,099,312 | -0.26(-1.32%) |
Nov 25, 2003 | 18.96 | 19.68 | 18.88 | 19.62 | 6,061,519 | +0.66(+3.47%) |
Nov 24, 2003 | 18.89 | 18.98 | 18.75 | 18.96 | 1,735,305 | +0.16(+0.83%) |
Nov 21, 2003 | 18.77 | 18.88 | 18.72 | 18.80 | 1,174,974 | +0.03(+0.16%) |
Nov 20, 2003 | 18.89 | 18.89 | 18.76 | 18.77 | 1,237,782 | -0.16(-0.86%) |
Nov 19, 2003 | 18.94 | 18.98 | 18.85 | 18.94 | 993,267 | +0.09(+0.46%) |
Nov 18, 2003 | 19.27 | 19.28 | 18.83 | 18.85 | 1,470,841 | -0.29(-1.51%) |
Nov 17, 2003 | 19.13 | 19.44 | 18.94 | 19.14 | 1,521,206 | -0.37(-1.92%) |
Nov 14, 2003 | 19.70 | 19.81 | 19.44 | 19.51 | 944,680 | -0.23(-1.15%) |
Nov 13, 2003 | 19.91 | 19.98 | 19.60 | 19.74 | 1,416,527 | -0.18(-0.89%) |
Nov 12, 2003 | 19.76 | 19.89 | 19.74 | 19.92 | 1,010,845 | +0.15(+0.77%) |
Nov 11, 2003 | 19.86 | 19.86 | 19.69 | 19.77 | 1,149,298 | -0.07(-0.36%) |
Nov 10, 2003 | 20.13 | 20.23 | 19.80 | 19.84 | 1,055,087 | -0.29(-1.43%) |
Nov 07, 2003 | 20.28 | 20.35 | 20.13 | 20.13 | 1,762,758 | -0.17(-0.82%) |
Nov 06, 2003 | 20.47 | 20.47 | 20.09 | 20.29 | 1,944,071 | +0.02(+0.07%) |
Nov 05, 2003 | 19.82 | 20.30 | 19.77 | 20.28 | 2,570,566 | +0.24(+1.19%) |
Nov 04, 2003 | 19.82 | 20.09 | 19.77 | 20.04 | 1,994,238 | +0.10(+0.48%) |
Nov 03, 2003 | 19.86 | 19.90 | 19.85 | 19.94 | 1,013,808 | +0.19(+0.95%) |
Oct 31, 2003 | 19.84 | 19.94 | 19.69 | 19.76 | 2,382,933 | -0.05(-0.26%) |
Oct 30, 2003 | 19.80 | 19.82 | 19.65 | 19.81 | 1,406,849 | +0.11(+0.54%) |
Oct 29, 2003 | 19.80 | 19.82 | 19.69 | 19.70 | 1,797,520 | -0.16(-0.79%) |
Oct 28, 2003 | 19.78 | 19.83 | 19.73 | 19.86 | 1,845,317 | +0.16(+0.82%) |
Oct 27, 2003 | 19.62 | 19.81 | 19.62 | 19.70 | 1,644,056 | +0.14(+0.73%) |
Oct 24, 2003 | 19.30 | 19.57 | 19.24 | 19.55 | 1,561,893 | +0.16(+0.84%) |
Oct 23, 2003 | 19.56 | 19.56 | 19.24 | 19.39 | 1,831,689 | -0.22(-1.14%) |
Oct 22, 2003 | 19.80 | 19.84 | 19.55 | 19.61 | 1,334,758 | -0.31(-1.58%) |
Oct 21, 2003 | 20.08 | 20.10 | 19.91 | 19.93 | 1,413,564 | -0.11(-0.56%) |
Oct 20, 2003 | 19.79 | 20.03 | 19.75 | 20.04 | 1,732,935 | +0.39(+1.98%) |
Oct 17, 2003 | 20.15 | 20.16 | 19.51 | 19.65 | 1,390,851 | -0.30(-1.50%) |
Oct 16, 2003 | 19.92 | 20.14 | 19.86 | 19.95 | 1,330,018 | -0.05(-0.25%) |
Oct 15, 2003 | 19.59 | 20.04 | 19.59 | 20.00 | 2,484,255 | +0.46(+2.33%) |
Oct 14, 2003 | 19.63 | 19.63 | 19.43 | 19.54 | 1,274,914 | -0.04(-0.21%) |
Oct 13, 2003 | 19.44 | 19.70 | 19.44 | 19.58 | 1,131,523 | +0.15(+0.76%) |
Oct 10, 2003 | 19.44 | 19.48 | 19.31 | 19.44 | 1,570,188 | +0.00(+0.00%) |
Oct 09, 2003 | 19.44 | 19.64 | 19.38 | 19.44 | 2,028,011 | +0.08(+0.42%) |
Oct 08, 2003 | 19.23 | 19.42 | 19.19 | 19.36 | 1,979,424 | +0.12(+0.63%) |
Oct 07, 2003 | 18.85 | 19.26 | 18.79 | 19.23 | 1,545,894 | +0.11(+0.58%) |
Oct 06, 2003 | 18.98 | 19.29 | 18.96 | 19.12 | 1,154,236 | +0.13(+0.67%) |
Oct 03, 2003 | 18.78 | 19.27 | 18.78 | 19.00 | 2,898,429 | +0.48(+2.60%) |
Oct 02, 2003 | 18.47 | 18.60 | 18.45 | 18.52 | 1,467,089 | +0.20(+1.08%) |
Oct 01, 2003 | 17.95 | 18.32 | 17.83 | 18.32 | 2,002,533 | +0.41(+2.29%) |
Sep 30, 2003 | 18.08 | 18.10 | 17.62 | 17.91 | 1,688,693 | -0.34(-1.86%) |
Sep 29, 2003 | 18.04 | 18.34 | 17.98 | 18.25 | 1,486,247 | +0.21(+1.15%) |
Sep 26, 2003 | 17.93 | 18.17 | 17.83 | 18.04 | 1,848,674 | +0.11(+0.62%) |
Sep 25, 2003 | 18.18 | 18.27 | 17.92 | 17.93 | 1,726,812 | -0.25(-1.36%) |
Sep 24, 2003 | 18.78 | 18.78 | 18.17 | 18.18 | 2,421,250 | -0.57(-3.03%) |
Sep 23, 2003 | 18.59 | 18.81 | 18.58 | 18.74 | 1,139,818 | +0.16(+0.84%) |
Sep 22, 2003 | 18.82 | 18.71 | 18.35 | 18.59 | 1,343,251 | -0.23(-1.24%) |
Sep 19, 2003 | 18.86 | 18.89 | 18.70 | 18.82 | 821,435 | +0.01(+0.05%) |
Sep 18, 2003 | 18.64 | 18.94 | 18.55 | 18.81 | 1,288,937 | +0.25(+1.36%) |
Sep 17, 2003 | 18.65 | 18.71 | 18.45 | 18.56 | 1,226,327 | -0.10(-0.54%) |
Sep 16, 2003 | 18.29 | 18.67 | 18.35 | 18.66 | 820,250 | +0.37(+2.02%) |
Sep 15, 2003 | 18.51 | 18.51 | 18.25 | 18.29 | 1,094,786 | -0.19(-1.04%) |
Sep 12, 2003 | 18.38 | 18.50 | 18.20 | 18.48 | 1,042,842 | -0.01(-0.05%) |
Sep 11, 2003 | 18.50 | 18.66 | 18.43 | 18.49 | 1,413,762 | +0.12(+0.66%) |
Sep 10, 2003 | 18.87 | 18.87 | 18.33 | 18.37 | 1,568,410 | -0.58(-3.05%) |
Sep 09, 2003 | 19.11 | 19.14 | 18.92 | 18.95 | 850,666 | -0.19(-0.98%) |
Sep 08, 2003 | 19.13 | 19.24 | 19.01 | 19.13 | 1,281,826 | -0.07(-0.34%) |
Sep 05, 2003 | 19.24 | 19.38 | 19.11 | 19.20 | 2,071,858 | -0.07(-0.37%) |
Sep 04, 2003 | 19.28 | 19.37 | 18.94 | 19.27 | 2,385,303 | -0.08(-0.42%) |
Sep 03, 2003 | 19.36 | 19.60 | 19.35 | 19.35 | 2,794,737 | -0.02(-0.10%) |
Sep 02, 2003 | 19.33 | 19.48 | 19.00 | 19.37 | 1,954,538 | +0.12(+0.63%) |
Aug 29, 2003 | 19.04 | 19.27 | 19.00 | 19.25 | 1,132,905 | +0.27(+1.44%) |
Aug 28, 2003 | 19.05 | 19.07 | 18.63 | 18.98 | 1,066,148 | -0.07(-0.35%) |
Aug 27, 2003 | 18.83 | 19.11 | 18.82 | 19.04 | 1,105,057 | +0.11(+0.59%) |
Aug 26, 2003 | 18.94 | 18.97 | 18.76 | 18.93 | 1,649,389 | -0.21(-1.08%) |
Aug 25, 2003 | 19.18 | 19.23 | 18.91 | 19.14 | 1,466,496 | -0.10(-0.50%) |
Aug 22, 2003 | 19.44 | 19.64 | 19.19 | 19.23 | 1,892,126 | -0.15(-0.78%) |
Aug 21, 2003 | 19.35 | 19.47 | 19.14 | 19.39 | 1,453,856 | +0.16(+0.84%) |
Aug 20, 2003 | 19.29 | 19.31 | 19.18 | 19.22 | 1,684,940 | -0.06(-0.29%) |
Aug 19, 2003 | 19.26 | 19.39 | 19.21 | 19.28 | 1,699,358 | +0.04(+0.18%) |
Aug 18, 2003 | 19.14 | 19.29 | 19.04 | 19.24 | 1,788,434 | +0.22(+1.14%) |
Aug 15, 2003 | 19.21 | 19.26 | 18.92 | 19.03 | 889,773 | -0.21(-1.08%) |
Aug 14, 2003 | 18.75 | 19.29 | 18.70 | 19.23 | 2,064,748 | +0.50(+2.68%) |
Aug 13, 2003 | 18.81 | 18.92 | 18.68 | 18.73 | 1,308,687 | -0.03(-0.13%) |
Aug 12, 2003 | 18.40 | 18.78 | 18.31 | 18.76 | 2,367,923 | +0.36(+1.95%) |
Aug 11, 2003 | 18.36 | 18.58 | 18.28 | 18.40 | 1,385,518 | +0.07(+0.39%) |
Aug 08, 2003 | 18.20 | 18.33 | 18.12 | 18.33 | 1,427,587 | +0.19(+1.03%) |
Aug 07, 2003 | 17.82 | 18.28 | 17.69 | 18.14 | 2,154,022 | +0.51(+2.87%) |
Aug 06, 2003 | 17.90 | 17.92 | 17.53 | 17.63 | 1,590,926 | -0.28(-1.55%) |
Aug 05, 2003 | 18.23 | 18.25 | 17.85 | 17.91 | 1,510,936 | -0.30(-1.64%) |
Aug 04, 2003 | 18.51 | 18.51 | 18.03 | 18.21 | 1,991,077 | -0.37(-1.99%) |
Aug 01, 2003 | 18.51 | 18.67 | 18.22 | 18.58 | 1,359,842 | +0.05(+0.25%) |
Jul 31, 2003 | 18.20 | 18.83 | 18.20 | 18.54 | 1,997,200 | +0.36(+2.01%) |
Jul 30, 2003 | 18.20 | 18.31 | 17.97 | 18.17 | 1,321,920 | +0.06(+0.34%) |
Jul 29, 2003 | 18.10 | 18.29 | 17.89 | 18.11 | 1,665,387 | +0.03(+0.14%) |
Jul 28, 2003 | 18.43 | 18.43 | 18.02 | 18.09 | 2,368,713 | -0.35(-1.90%) |
Jul 25, 2003 | 17.97 | 18.50 | 17.69 | 18.43 | 2,504,401 | +0.46(+2.56%) |
Jul 24, 2003 | 17.75 | 18.38 | 17.70 | 17.97 | 3,055,448 | +0.28(+1.60%) |
Jul 23, 2003 | 17.50 | 17.74 | 17.27 | 17.69 | 2,356,467 | +0.19(+1.10%) |
Jul 22, 2003 | 17.24 | 17.57 | 17.19 | 17.50 | 1,967,771 | +0.42(+2.43%) |
Jul 21, 2003 | 17.36 | 17.36 | 17.08 | 17.08 | 2,739,238 | -0.40(-2.29%) |
Jul 18, 2003 | 16.58 | 17.62 | 16.58 | 17.48 | 3,601,360 | +1.14(+7.00%) |
Jul 17, 2003 | 16.13 | 16.45 | 16.02 | 16.34 | 2,885,789 | +0.16(+1.00%) |
Jul 16, 2003 | 16.28 | 16.30 | 16.00 | 16.18 | 1,442,993 | -0.02(-0.12%) |
Jul 15, 2003 | 16.42 | 16.45 | 16.04 | 16.20 | 1,419,094 | -0.13(-0.81%) |
Jul 14, 2003 | 16.20 | 16.56 | 16.20 | 16.33 | 1,777,966 | +0.29(+1.80%) |
Jul 11, 2003 | 15.81 | 16.10 | 15.81 | 16.04 | 1,222,179 | +0.33(+2.09%) |
Jul 10, 2003 | 15.85 | 15.90 | 15.57 | 15.71 | 1,380,778 | -0.14(-0.86%) |
Jul 09, 2003 | 15.94 | 16.16 | 15.83 | 15.85 | 1,761,771 | -0.16(-0.98%) |
Jul 08, 2003 | 15.75 | 16.03 | 15.75 | 16.00 | 1,606,727 | +0.14(+0.89%) |
Jul 07, 2003 | 15.59 | 16.05 | 15.59 | 15.86 | 1,176,950 | +0.37(+2.39%) |
Jul 03, 2003 | 15.55 | 15.72 | 15.36 | 15.49 | 801,289 | -0.13(-0.84%) |
Jul 02, 2003 | 15.22 | 15.64 | 15.22 | 15.62 | 1,555,967 | +0.41(+2.66%) |
Jul 01, 2003 | 15.17 | 15.28 | 14.77 | 15.22 | 1,675,460 | +0.05(+0.33%) |
Jun 30, 2003 | 15.23 | 15.35 | 15.04 | 15.17 | 1,487,827 | -0.05(-0.30%) |
Jun 27, 2003 | 15.44 | 15.48 | 15.08 | 15.21 | 1,677,632 | -0.24(-1.54%) |
Jun 26, 2003 | 15.28 | 15.48 | 15.24 | 15.45 | 1,410,997 | +0.14(+0.93%) |
Jun 25, 2003 | 15.53 | 15.79 | 15.29 | 15.31 | 2,590,317 | -0.39(-2.48%) |
Jun 24, 2003 | 15.82 | 15.88 | 15.61 | 15.70 | 1,126,190 | -0.05(-0.29%) |
Jun 23, 2003 | 15.95 | 16.00 | 15.64 | 15.75 | 1,230,277 | -0.25(-1.58%) |
Jun 20, 2003 | 16.04 | 16.17 | 15.89 | 16.00 | 2,094,967 | -0.05(-0.28%) |
Jun 19, 2003 | 16.59 | 16.61 | 16.01 | 16.04 | 2,587,552 | -0.53(-3.18%) |
Jun 18, 2003 | 16.62 | 16.76 | 16.43 | 16.57 | 1,729,379 | -0.02(-0.12%) |
Jun 17, 2003 | 16.58 | 16.66 | 16.37 | 16.59 | 1,479,137 | +0.02(+0.09%) |
Jun 16, 2003 | 16.10 | 16.58 | 16.07 | 16.58 | 2,542,717 | +0.51(+3.18%) |
Jun 13, 2003 | 16.41 | 16.41 | 15.99 | 16.07 | 1,272,543 | -0.34(-2.07%) |
Jun 12, 2003 | 16.49 | 16.58 | 16.29 | 16.40 | 2,110,965 | +0.01(+0.06%) |
Jun 11, 2003 | 16.49 | 16.49 | 16.23 | 16.39 | 2,667,740 | -0.07(-0.40%) |
Jun 10, 2003 | 16.61 | 16.74 | 16.37 | 16.46 | 2,137,826 | -0.05(-0.28%) |
Jun 09, 2003 | 17.06 | 17.09 | 16.41 | 16.51 | 2,442,581 | -0.61(-3.58%) |
Jun 06, 2003 | 17.19 | 17.57 | 17.05 | 17.12 | 3,458,957 | +0.20(+1.17%) |
Jun 05, 2003 | 16.35 | 16.95 | 16.31 | 16.92 | 2,889,146 | +0.43(+2.58%) |
Jun 04, 2003 | 15.95 | 16.58 | 15.83 | 16.50 | 4,644,992 | +0.90(+5.78%) |
Jun 03, 2003 | 15.51 | 15.61 | 15.38 | 15.59 | 2,032,159 | +0.10(+0.65%) |
Jun 02, 2003 | 15.42 | 15.72 | 15.32 | 15.49 | 2,768,864 | +0.15(+0.96%) |
May 30, 2003 | 15.08 | 15.36 | 15.08 | 15.35 | 2,732,325 | +0.28(+1.88%) |
May 29, 2003 | 15.13 | 15.21 | 14.90 | 15.06 | 2,903,762 | -0.07(-0.43%) |
May 28, 2003 | 15.13 | 15.21 | 15.06 | 15.13 | 1,615,022 | -0.15(-0.96%) |
May 27, 2003 | 15.01 | 15.35 | 14.94 | 15.28 | 1,951,576 | +0.23(+1.51%) |
May 23, 2003 | 15.00 | 15.09 | 14.82 | 15.05 | 1,125,597 | +0.06(+0.41%) |
May 22, 2003 | 14.90 | 15.08 | 14.85 | 14.99 | 1,093,996 | +0.12(+0.78%) |
May 21, 2003 | 14.77 | 14.94 | 14.72 | 14.87 | 1,788,829 | +0.10(+0.65%) |
May 20, 2003 | 14.68 | 14.86 | 14.64 | 14.77 | 2,528,299 | +0.14(+0.93%) |
May 19, 2003 | 15.01 | 15.06 | 14.58 | 14.64 | 2,011,223 | -0.42(-2.79%) |
May 16, 2003 | 15.06 | 15.07 | 14.82 | 15.06 | 1,229,289 | +0.01(+0.03%) |
May 15, 2003 | 15.07 | 15.21 | 15.03 | 15.05 | 2,275,291 | +0.17(+1.16%) |
May 14, 2003 | 15.03 | 15.06 | 14.77 | 14.88 | 1,069,900 | -0.07(-0.44%) |
May 13, 2003 | 15.04 | 15.10 | 14.89 | 14.95 | 1,166,482 | -0.17(-1.11%) |
May 12, 2003 | 14.86 | 15.18 | 14.84 | 15.11 | 1,147,916 | +0.22(+1.50%) |
May 09, 2003 | 14.49 | 14.91 | 14.49 | 14.89 | 1,251,410 | +0.40(+2.80%) |
May 08, 2003 | 14.60 | 14.68 | 14.41 | 14.49 | 1,033,756 | -0.24(-1.62%) |
May 07, 2003 | 14.82 | 14.84 | 14.55 | 14.72 | 1,316,390 | -0.10(-0.65%) |
May 06, 2003 | 14.75 | 14.92 | 14.68 | 14.82 | 1,549,647 | +0.05(+0.31%) |
May 05, 2003 | 14.86 | 14.94 | 14.63 | 14.77 | 1,235,017 | -0.08(-0.55%) |
May 02, 2003 | 14.39 | 14.87 | 14.39 | 14.86 | 1,720,689 | +0.44(+3.06%) |