Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 19.93 | 19.97 | 19.76 | 19.94 | 1,913,766 | +0.07(+0.35%) |
May 27, 2004 | 19.63 | 19.90 | 19.56 | 19.87 | 1,994,329 | +0.28(+1.41%) |
May 26, 2004 | 19.87 | 19.94 | 19.52 | 19.60 | 3,367,526 | -0.23(-1.15%) |
May 25, 2004 | 19.67 | 19.87 | 19.50 | 19.83 | 3,414,122 | +0.02(+0.10%) |
May 24, 2004 | 19.61 | 19.86 | 19.57 | 19.81 | 2,685,282 | +0.30(+1.52%) |
May 21, 2004 | 19.37 | 19.62 | 19.29 | 19.51 | 2,756,264 | +0.25(+1.29%) |
May 20, 2004 | 19.16 | 19.33 | 19.10 | 19.26 | 1,736,528 | +0.10(+0.54%) |
May 19, 2004 | 19.63 | 19.63 | 19.16 | 19.16 | 1,955,281 | -0.30(-1.52%) |
May 18, 2004 | 19.36 | 19.46 | 19.16 | 19.45 | 3,347,058 | +0.31(+1.62%) |
May 17, 2004 | 19.14 | 19.32 | 18.94 | 19.14 | 2,962,244 | -0.17(-0.89%) |
May 14, 2004 | 19.25 | 19.46 | 18.98 | 19.32 | 2,140,648 | +0.07(+0.36%) |
May 13, 2004 | 19.01 | 19.33 | 18.88 | 19.25 | 2,249,372 | +0.15(+0.79%) |
May 12, 2004 | 18.86 | 19.10 | 18.60 | 19.10 | 3,516,023 | +0.14(+0.76%) |
May 11, 2004 | 18.60 | 18.98 | 18.59 | 18.95 | 5,320,775 | +0.39(+2.12%) |
May 10, 2004 | 18.88 | 18.88 | 18.11 | 18.56 | 4,697,901 | -0.34(-1.79%) |
May 07, 2004 | 19.54 | 19.54 | 18.83 | 18.90 | 4,349,376 | -0.65(-3.31%) |
May 06, 2004 | 19.56 | 19.76 | 19.43 | 19.54 | 1,680,932 | -0.11(-0.56%) |
May 05, 2004 | 19.64 | 19.82 | 19.63 | 19.65 | 3,001,292 | +0.02(+0.11%) |
May 04, 2004 | 19.86 | 19.86 | 19.29 | 19.63 | 3,766,276 | +0.10(+0.49%) |
May 03, 2004 | 19.60 | 19.84 | 19.03 | 19.54 | 5,136,279 | +0.24(+1.25%) |
Apr 30, 2004 | 19.40 | 19.61 | 19.29 | 19.30 | 2,191,163 | -0.08(-0.43%) |
Apr 29, 2004 | 19.67 | 19.72 | 19.29 | 19.38 | 3,462,169 | -0.29(-1.47%) |
Apr 28, 2004 | 19.69 | 19.85 | 19.47 | 19.67 | 3,456,943 | -0.02(-0.11%) |
Apr 27, 2004 | 19.48 | 19.87 | 19.45 | 19.69 | 3,583,957 | +0.19(+0.95%) |
Apr 26, 2004 | 19.56 | 19.73 | 19.34 | 19.50 | 2,486,996 | -0.10(-0.53%) |
Apr 23, 2004 | 19.95 | 19.96 | 19.41 | 19.61 | 3,139,192 | -0.43(-2.13%) |
Apr 22, 2004 | 19.52 | 20.17 | 19.45 | 20.03 | 6,560,862 | +0.45(+2.29%) |
Apr 21, 2004 | 19.36 | 19.61 | 19.16 | 19.59 | 6,860,179 | +0.18(+0.92%) |
Apr 20, 2004 | 19.84 | 19.89 | 19.38 | 19.41 | 3,455,927 | -0.48(-2.39%) |
Apr 19, 2004 | 20.18 | 20.25 | 19.78 | 19.88 | 3,105,805 | -0.39(-1.90%) |
Apr 16, 2004 | 19.98 | 20.37 | 19.98 | 20.27 | 4,806,480 | +0.29(+1.45%) |
Apr 15, 2004 | 19.88 | 20.01 | 19.81 | 19.98 | 4,062,979 | +0.10(+0.48%) |
Apr 14, 2004 | 19.69 | 20.01 | 19.59 | 19.88 | 5,097,232 | +0.12(+0.59%) |
Apr 13, 2004 | 20.06 | 20.07 | 19.62 | 19.76 | 3,132,224 | -0.25(-1.24%) |
Apr 12, 2004 | 19.98 | 20.12 | 19.93 | 20.01 | 3,067,484 | +0.17(+0.87%) |
Apr 08, 2004 | 20.15 | 20.16 | 19.80 | 19.84 | 3,779,340 | -0.24(-1.20%) |
Apr 07, 2004 | 20.08 | 20.24 | 20.03 | 20.08 | 6,042,647 | +0.03(+0.14%) |
Apr 06, 2004 | 20.08 | 20.18 | 19.95 | 20.05 | 10,348,912 | -0.48(-2.32%) |
Apr 05, 2004 | 20.69 | 20.73 | 20.46 | 20.53 | 4,162,848 | -0.23(-1.13%) |
Apr 02, 2004 | 21.07 | 21.12 | 20.61 | 20.76 | 5,415,709 | -0.30(-1.41%) |
Apr 01, 2004 | 21.08 | 21.58 | 21.00 | 21.06 | 5,718,509 | +0.09(+0.43%) |
Mar 31, 2004 | 21.11 | 21.22 | 20.92 | 20.97 | 3,563,199 | -0.12(-0.59%) |
Mar 30, 2004 | 20.80 | 21.18 | 20.79 | 21.09 | 3,689,051 | +0.30(+1.42%) |
Mar 29, 2004 | 20.57 | 20.84 | 20.54 | 20.80 | 3,443,444 | +0.28(+1.34%) |
Mar 26, 2004 | 20.63 | 20.66 | 20.49 | 20.52 | 1,719,399 | -0.08(-0.40%) |
Mar 25, 2004 | 20.47 | 20.69 | 20.43 | 20.61 | 3,211,190 | +0.18(+0.88%) |
Mar 24, 2004 | 20.32 | 20.60 | 20.20 | 20.43 | 3,155,014 | +0.15(+0.75%) |
Mar 23, 2004 | 20.35 | 20.52 | 20.27 | 20.27 | 3,357,074 | -0.08(-0.37%) |
Mar 22, 2004 | 20.54 | 20.54 | 20.08 | 20.35 | 2,873,988 | -0.19(-0.94%) |
Mar 19, 2004 | 20.65 | 20.70 | 20.47 | 20.54 | 4,300,748 | -0.04(-0.20%) |
Mar 18, 2004 | 20.71 | 20.72 | 20.39 | 20.58 | 6,491,331 | +0.50(+2.47%) |
Mar 17, 2004 | 20.01 | 20.37 | 19.99 | 20.09 | 3,798,936 | +0.22(+1.11%) |
Mar 16, 2004 | 20.01 | 20.01 | 19.63 | 19.87 | 3,171,272 | -0.18(-0.89%) |
Mar 15, 2004 | 20.10 | 20.12 | 19.85 | 20.05 | 3,714,744 | -0.12(-0.61%) |
Mar 12, 2004 | 19.70 | 20.17 | 19.67 | 20.17 | 5,459,256 | +0.60(+3.06%) |
Mar 11, 2004 | 19.50 | 20.13 | 19.41 | 19.57 | 6,043,083 | +0.15(+0.78%) |
Mar 10, 2004 | 19.70 | 19.98 | 19.35 | 19.42 | 5,257,486 | -0.22(-1.12%) |
Mar 09, 2004 | 19.46 | 19.81 | 19.44 | 19.64 | 4,019,577 | +0.27(+1.39%) |
Mar 08, 2004 | 19.56 | 19.63 | 19.37 | 19.37 | 1,948,168 | -0.14(-0.74%) |
Mar 05, 2004 | 19.43 | 19.69 | 19.37 | 19.52 | 2,553,624 | +0.08(+0.43%) |
Mar 04, 2004 | 19.30 | 19.46 | 19.22 | 19.43 | 1,837,267 | +0.17(+0.86%) |
Mar 03, 2004 | 19.39 | 19.39 | 19.23 | 19.27 | 2,766,280 | -0.12(-0.64%) |
Mar 02, 2004 | 19.61 | 19.61 | 19.37 | 19.39 | 3,219,029 | -0.21(-1.09%) |
Mar 01, 2004 | 19.39 | 19.63 | 19.36 | 19.61 | 4,115,381 | +0.29(+1.50%) |
Feb 27, 2004 | 19.31 | 19.40 | 19.12 | 19.32 | 4,331,086 | +0.06(+0.32%) |
Feb 26, 2004 | 19.12 | 19.29 | 18.94 | 19.25 | 3,988,077 | +0.22(+1.16%) |
Feb 25, 2004 | 18.88 | 19.05 | 18.79 | 19.03 | 3,770,195 | +0.12(+0.62%) |
Feb 24, 2004 | 18.86 | 19.05 | 18.74 | 18.92 | 3,373,477 | +0.01(+0.07%) |
Feb 23, 2004 | 18.82 | 18.92 | 18.75 | 18.90 | 2,717,797 | +0.12(+0.66%) |
Feb 20, 2004 | 18.86 | 18.86 | 18.64 | 18.78 | 2,522,560 | -0.07(-0.37%) |
Feb 19, 2004 | 18.95 | 19.04 | 18.82 | 18.85 | 2,432,562 | -0.07(-0.36%) |
Feb 18, 2004 | 18.83 | 19.01 | 18.72 | 18.92 | 2,948,018 | +0.01(+0.04%) |
Feb 17, 2004 | 19.01 | 19.06 | 18.89 | 18.91 | 3,542,296 | +0.08(+0.44%) |
Feb 13, 2004 | 18.62 | 19.01 | 18.62 | 18.83 | 5,188,391 | +0.01(+0.04%) |
Feb 12, 2004 | 18.74 | 18.90 | 18.61 | 18.82 | 3,724,470 | +0.10(+0.55%) |
Feb 11, 2004 | 18.26 | 18.83 | 18.25 | 18.72 | 4,950,477 | +0.48(+2.64%) |
Feb 10, 2004 | 18.39 | 18.39 | 18.19 | 18.24 | 3,798,355 | -0.08(-0.45%) |
Feb 09, 2004 | 18.26 | 18.39 | 18.26 | 18.32 | 2,546,946 | +0.13(+0.72%) |
Feb 06, 2004 | 17.88 | 18.26 | 17.88 | 18.19 | 3,156,466 | +0.26(+1.46%) |
Feb 05, 2004 | 17.99 | 18.01 | 17.83 | 17.93 | 3,199,142 | -0.06(-0.31%) |
Feb 04, 2004 | 18.18 | 18.29 | 17.98 | 17.98 | 3,172,143 | -0.20(-1.10%) |
Feb 03, 2004 | 18.46 | 18.50 | 18.18 | 18.18 | 3,623,004 | -0.26(-1.42%) |
Feb 02, 2004 | 18.32 | 18.63 | 18.30 | 18.44 | 3,537,796 | +0.08(+0.41%) |
Jan 30, 2004 | 18.29 | 18.52 | 18.28 | 18.37 | 2,520,527 | -0.01(-0.07%) |
Jan 29, 2004 | 18.57 | 18.74 | 18.27 | 18.38 | 3,984,303 | -0.19(-1.00%) |
Jan 28, 2004 | 18.98 | 19.11 | 18.55 | 18.57 | 3,147,176 | -0.38(-2.00%) |
Jan 27, 2004 | 19.15 | 19.18 | 18.94 | 18.94 | 4,006,077 | -0.15(-0.79%) |
Jan 26, 2004 | 18.88 | 19.15 | 18.75 | 19.10 | 3,664,955 | +0.16(+0.84%) |
Jan 23, 2004 | 18.98 | 19.02 | 18.88 | 18.94 | 3,200,013 | +0.05(+0.26%) |
Jan 22, 2004 | 18.77 | 18.99 | 18.74 | 18.89 | 4,843,060 | +0.17(+0.88%) |
Jan 21, 2004 | 18.45 | 18.80 | 18.45 | 18.72 | 5,611,382 | +0.34(+1.87%) |
Jan 20, 2004 | 18.50 | 18.57 | 18.30 | 18.38 | 2,663,653 | -0.12(-0.67%) |
Jan 16, 2004 | 18.44 | 18.57 | 18.39 | 18.50 | 3,147,901 | +0.18(+0.98%) |
Jan 15, 2004 | 18.28 | 18.36 | 18.15 | 18.32 | 3,139,337 | +0.04(+0.23%) |
Jan 14, 2004 | 18.21 | 18.41 | 18.14 | 18.28 | 2,665,395 | +0.18(+0.99%) |
Jan 13, 2004 | 18.26 | 18.26 | 18.08 | 18.10 | 2,583,236 | -0.11(-0.61%) |
Jan 12, 2004 | 18.18 | 18.25 | 18.10 | 18.21 | 3,274,625 | +0.11(+0.61%) |
Jan 09, 2004 | 17.93 | 18.24 | 17.90 | 18.10 | 4,161,977 | +0.04(+0.23%) |
Jan 08, 2004 | 18.35 | 18.35 | 17.87 | 18.06 | 4,546,066 | -0.25(-1.35%) |
Jan 07, 2004 | 18.46 | 18.49 | 18.27 | 18.31 | 4,517,324 | -0.22(-1.19%) |
Jan 06, 2004 | 18.50 | 18.65 | 18.46 | 18.53 | 5,043,813 | +0.07(+0.37%) |
Jan 05, 2004 | 18.55 | 18.63 | 18.24 | 18.46 | 4,657,983 | -0.07(-0.37%) |
Jan 02, 2004 | 18.87 | 18.93 | 18.45 | 18.53 | 4,195,799 | -0.35(-1.86%) |
Dec 31, 2003 | 18.87 | 18.94 | 18.71 | 18.88 | 2,392,498 | +0.05(+0.26%) |
Dec 30, 2003 | 19.12 | 19.12 | 18.83 | 18.83 | 2,835,085 | -0.34(-1.76%) |
Dec 29, 2003 | 19.17 | 19.17 | 19.04 | 19.17 | 1,857,880 | +0.16(+0.83%) |
Dec 26, 2003 | 18.97 | 19.10 | 18.91 | 19.01 | 550,440 | +0.14(+0.73%) |
Dec 24, 2003 | 18.96 | 18.99 | 18.79 | 18.88 | 831,901 | -0.07(-0.36%) |
Dec 23, 2003 | 19.10 | 19.16 | 18.88 | 18.94 | 2,518,205 | -0.01(-0.07%) |
Dec 22, 2003 | 18.96 | 19.12 | 18.92 | 18.96 | 2,711,556 | +0.06(+0.33%) |
Dec 19, 2003 | 18.91 | 18.94 | 18.77 | 18.90 | 4,817,076 | +0.06(+0.33%) |
Dec 18, 2003 | 18.88 | 18.94 | 18.77 | 18.83 | 4,558,259 | -0.04(-0.22%) |
Dec 17, 2003 | 18.93 | 18.97 | 18.86 | 18.88 | 3,156,321 | -0.03(-0.18%) |
Dec 16, 2003 | 18.98 | 19.01 | 18.80 | 18.91 | 5,625,898 | -0.07(-0.36%) |
Dec 15, 2003 | 19.43 | 19.43 | 18.98 | 18.98 | 2,796,618 | -0.34(-1.78%) |
Dec 12, 2003 | 19.25 | 19.37 | 19.15 | 19.32 | 2,124,245 | +0.09(+0.47%) |
Dec 11, 2003 | 19.01 | 19.25 | 19.01 | 19.23 | 2,386,111 | +0.17(+0.90%) |
Dec 10, 2003 | 19.37 | 19.43 | 19.03 | 19.06 | 4,180,412 | -0.31(-1.60%) |
Dec 09, 2003 | 19.59 | 19.59 | 19.34 | 19.37 | 2,956,583 | -0.13(-0.67%) |
Dec 08, 2003 | 19.24 | 19.56 | 19.24 | 19.50 | 3,384,364 | +0.21(+1.11%) |
Dec 05, 2003 | 19.18 | 19.43 | 19.18 | 19.29 | 1,842,203 | -0.02(-0.11%) |
Dec 04, 2003 | 19.15 | 19.32 | 19.15 | 19.31 | 3,099,854 | +0.20(+1.05%) |
Dec 03, 2003 | 19.01 | 19.23 | 18.99 | 19.11 | 3,225,851 | +0.14(+0.76%) |
Dec 02, 2003 | 18.90 | 19.00 | 18.81 | 18.97 | 2,558,994 | +0.07(+0.36%) |
Dec 01, 2003 | 18.74 | 18.92 | 18.74 | 18.90 | 2,750,313 | +0.16(+0.85%) |
Nov 28, 2003 | 18.60 | 18.87 | 18.60 | 18.74 | 1,218,313 | +0.14(+0.78%) |
Nov 26, 2003 | 18.72 | 18.74 | 18.46 | 18.59 | 2,040,634 | -0.12(-0.66%) |
Nov 25, 2003 | 18.74 | 18.80 | 18.74 | 18.72 | 2,174,180 | +0.01(+0.07%) |
Nov 24, 2003 | 18.41 | 18.72 | 18.39 | 18.70 | 2,212,356 | +0.34(+1.88%) |
Nov 21, 2003 | 18.44 | 18.44 | 18.29 | 18.36 | 2,083,456 | +0.05(+0.26%) |
Nov 20, 2003 | 18.33 | 18.51 | 18.26 | 18.31 | 1,966,603 | -0.06(-0.34%) |
Nov 19, 2003 | 18.26 | 18.49 | 18.23 | 18.37 | 2,612,848 | +0.06(+0.34%) |
Nov 18, 2003 | 18.66 | 18.77 | 18.28 | 18.31 | 2,057,037 | -0.25(-1.34%) |
Nov 17, 2003 | 18.50 | 18.63 | 18.36 | 18.56 | 2,341,983 | -0.10(-0.52%) |
Nov 14, 2003 | 18.90 | 18.92 | 18.67 | 18.66 | 2,370,143 | -0.12(-0.66%) |
Nov 13, 2003 | 18.76 | 18.83 | 18.68 | 18.78 | 1,721,867 | +0.02(+0.11%) |
Nov 12, 2003 | 18.60 | 18.76 | 18.57 | 18.76 | 1,976,039 | +0.24(+1.30%) |
Nov 11, 2003 | 18.38 | 18.65 | 18.38 | 18.52 | 2,169,390 | +0.09(+0.49%) |
Nov 10, 2003 | 18.52 | 18.66 | 18.41 | 18.43 | 1,745,092 | -0.09(-0.48%) |
Nov 07, 2003 | 18.66 | 18.77 | 18.51 | 18.52 | 1,986,926 | -0.16(-0.85%) |
Nov 06, 2003 | 18.67 | 18.72 | 18.52 | 18.68 | 2,204,953 | +0.01(+0.04%) |
Nov 05, 2003 | 18.75 | 18.72 | 18.55 | 18.67 | 3,766,421 | +0.01(+0.07%) |
Nov 04, 2003 | 18.75 | 18.81 | 18.49 | 18.66 | 6,060,502 | -0.45(-2.34%) |
Nov 03, 2003 | 18.95 | 19.17 | 18.94 | 19.10 | 1,887,380 | +0.15(+0.80%) |
Oct 31, 2003 | 19.03 | 19.16 | 18.85 | 18.95 | 3,419,347 | -0.06(-0.33%) |
Oct 30, 2003 | 19.10 | 19.13 | 18.85 | 19.01 | 2,121,487 | -0.02(-0.11%) |
Oct 29, 2003 | 18.93 | 19.08 | 18.83 | 19.03 | 3,944,530 | -0.11(-0.58%) |
Oct 28, 2003 | 18.66 | 19.14 | 18.63 | 19.14 | 5,589,899 | +0.50(+2.70%) |
Oct 27, 2003 | 18.36 | 18.64 | 18.36 | 18.64 | 3,892,853 | +0.30(+1.61%) |
Oct 24, 2003 | 18.39 | 18.39 | 18.26 | 18.35 | 3,017,404 | -0.06(-0.34%) |
Oct 23, 2003 | 18.12 | 18.41 | 18.09 | 18.41 | 3,645,649 | +0.19(+1.02%) |
Oct 22, 2003 | 18.06 | 18.26 | 17.95 | 18.22 | 3,988,658 | +0.02(+0.11%) |
Oct 21, 2003 | 18.21 | 18.21 | 18.06 | 18.20 | 2,762,651 | +0.03(+0.15%) |
Oct 20, 2003 | 18.01 | 18.19 | 17.99 | 18.17 | 2,188,696 | +0.15(+0.84%) |
Oct 17, 2003 | 18.22 | 18.26 | 17.94 | 18.02 | 2,797,344 | -0.23(-1.25%) |
Oct 16, 2003 | 18.04 | 18.22 | 18.03 | 18.25 | 2,015,522 | +0.21(+1.18%) |
Oct 15, 2003 | 18.07 | 18.22 | 17.95 | 18.04 | 2,920,729 | +0.01(+0.04%) |
Oct 14, 2003 | 18.05 | 18.05 | 17.90 | 18.03 | 3,169,820 | -0.03(-0.15%) |
Oct 13, 2003 | 17.83 | 18.15 | 17.84 | 18.06 | 3,185,643 | +0.23(+1.28%) |
Oct 10, 2003 | 17.64 | 17.87 | 17.53 | 17.83 | 3,283,479 | +0.19(+1.09%) |
Oct 09, 2003 | 17.58 | 17.73 | 17.48 | 17.64 | 2,926,680 | +0.16(+0.91%) |
Oct 08, 2003 | 17.54 | 17.60 | 17.39 | 17.48 | 2,644,638 | -0.06(-0.35%) |
Oct 07, 2003 | 17.37 | 17.54 | 17.15 | 17.54 | 2,496,141 | +0.17(+0.95%) |
Oct 06, 2003 | 17.38 | 17.46 | 17.26 | 17.37 | 2,248,356 | -0.03(-0.20%) |
Oct 03, 2003 | 17.59 | 17.59 | 17.27 | 17.41 | 3,648,842 | +0.05(+0.28%) |
Oct 02, 2003 | 17.24 | 17.38 | 17.22 | 17.36 | 2,436,190 | +0.01(+0.04%) |
Oct 01, 2003 | 17.02 | 17.36 | 16.95 | 17.35 | 3,317,737 | +0.49(+2.90%) |
Sep 30, 2003 | 16.84 | 16.99 | 16.60 | 16.86 | 3,644,343 | +0.02(+0.12%) |
Sep 29, 2003 | 16.53 | 16.84 | 16.53 | 16.84 | 3,889,515 | +0.43(+2.64%) |
Sep 26, 2003 | 16.55 | 16.57 | 16.30 | 16.41 | 3,675,987 | -0.12(-0.75%) |
Sep 25, 2003 | 16.83 | 16.83 | 16.53 | 16.53 | 2,407,014 | -0.23(-1.36%) |
Sep 24, 2003 | 16.91 | 17.00 | 16.66 | 16.76 | 2,480,028 | -0.15(-0.90%) |
Sep 23, 2003 | 16.87 | 17.01 | 16.84 | 16.91 | 3,192,320 | +0.04(+0.25%) |
Sep 22, 2003 | 16.98 | 17.04 | 16.81 | 16.87 | 2,650,444 | -0.34(-2.00%) |
Sep 19, 2003 | 17.31 | 17.35 | 17.15 | 17.22 | 3,799,226 | -0.08(-0.48%) |
Sep 18, 2003 | 17.13 | 17.29 | 17.06 | 17.30 | 4,063,124 | +0.17(+1.01%) |
Sep 17, 2003 | 16.91 | 17.22 | 16.95 | 17.13 | 5,694,267 | +0.21(+1.26%) |
Sep 16, 2003 | 16.78 | 16.96 | 16.82 | 16.91 | 6,377,382 | +0.13(+0.78%) |
Sep 15, 2003 | 16.84 | 16.91 | 16.75 | 16.78 | 2,398,885 | -0.10(-0.57%) |
Sep 12, 2003 | 17.03 | 17.03 | 16.80 | 16.88 | 4,696,740 | -0.17(-0.97%) |
Sep 11, 2003 | 17.19 | 17.25 | 16.89 | 17.04 | 4,364,037 | -0.10(-0.56%) |
Sep 10, 2003 | 17.40 | 17.44 | 17.07 | 17.14 | 2,326,015 | -0.25(-1.47%) |
Sep 09, 2003 | 17.41 | 17.48 | 17.22 | 17.39 | 1,917,395 | -0.01(-0.08%) |
Sep 08, 2003 | 17.35 | 17.55 | 17.28 | 17.41 | 2,239,356 | +0.08(+0.48%) |
Sep 05, 2003 | 17.64 | 17.72 | 17.29 | 17.33 | 3,012,614 | -0.43(-2.41%) |
Sep 04, 2003 | 17.59 | 17.77 | 17.37 | 17.75 | 4,001,722 | +0.25(+1.46%) |
Sep 03, 2003 | 17.29 | 17.51 | 17.08 | 17.50 | 3,677,293 | +0.28(+1.64%) |
Sep 02, 2003 | 17.17 | 17.26 | 17.00 | 17.22 | 3,749,582 | +0.14(+0.81%) |
Aug 29, 2003 | 17.12 | 17.15 | 17.05 | 17.08 | 2,873,407 | -0.03(-0.20%) |
Aug 28, 2003 | 17.15 | 17.22 | 17.00 | 17.11 | 2,582,945 | -0.04(-0.24%) |
Aug 27, 2003 | 17.26 | 17.26 | 17.07 | 17.15 | 1,508,629 | -0.07(-0.40%) |
Aug 26, 2003 | 17.17 | 17.28 | 17.02 | 17.22 | 3,465,798 | +0.00(+0.00%) |
Aug 25, 2003 | 17.24 | 17.35 | 17.17 | 17.22 | 2,455,642 | +0.00(+0.00%) |
Aug 22, 2003 | 17.64 | 17.65 | 17.21 | 17.22 | 3,172,869 | -0.34(-1.96%) |
Aug 21, 2003 | 17.73 | 17.90 | 17.57 | 17.57 | 3,433,428 | -0.17(-0.93%) |
Aug 20, 2003 | 17.53 | 17.81 | 17.35 | 17.73 | 2,569,010 | +0.21(+1.22%) |
Aug 19, 2003 | 17.39 | 17.54 | 17.26 | 17.52 | 1,874,283 | +0.13(+0.75%) |
Aug 18, 2003 | 17.17 | 17.39 | 17.11 | 17.39 | 2,197,405 | +0.29(+1.69%) |
Aug 15, 2003 | 17.08 | 17.20 | 16.91 | 17.10 | 709,388 | +0.03(+0.20%) |
Aug 14, 2003 | 16.91 | 17.06 | 16.73 | 17.06 | 2,227,017 | +0.12(+0.69%) |
Aug 13, 2003 | 17.15 | 17.15 | 16.82 | 16.95 | 1,501,371 | -0.23(-1.32%) |
Aug 12, 2003 | 16.84 | 17.18 | 16.66 | 17.17 | 1,466,243 | +0.34(+2.01%) |
Aug 11, 2003 | 16.94 | 16.99 | 16.57 | 16.84 | 1,183,910 | -0.05(-0.29%) |
Aug 08, 2003 | 16.66 | 16.91 | 16.57 | 16.89 | 2,194,067 | +0.32(+1.96%) |
Aug 07, 2003 | 16.33 | 16.60 | 16.20 | 16.56 | 2,819,408 | +0.30(+1.86%) |
Aug 06, 2003 | 15.47 | 16.66 | 15.47 | 16.26 | 6,252,256 | +0.34(+2.16%) |
Aug 05, 2003 | 16.17 | 16.23 | 15.85 | 15.91 | 3,093,467 | -0.34(-2.08%) |
Aug 04, 2003 | 16.33 | 16.35 | 16.09 | 16.25 | 2,706,185 | -0.21(-1.30%) |
Aug 01, 2003 | 16.83 | 16.84 | 16.45 | 16.46 | 2,065,311 | -0.32(-1.93%) |
Jul 31, 2003 | 16.84 | 17.13 | 16.70 | 16.79 | 2,178,244 | +0.09(+0.54%) |
Jul 30, 2003 | 16.67 | 16.77 | 16.53 | 16.70 | 1,767,446 | +0.11(+0.66%) |
Jul 29, 2003 | 16.73 | 16.77 | 16.53 | 16.59 | 2,668,734 | -0.16(-0.95%) |
Jul 28, 2003 | 16.43 | 17.06 | 16.26 | 16.75 | 5,224,390 | +0.34(+2.06%) |
Jul 25, 2003 | 16.33 | 16.44 | 16.14 | 16.41 | 2,829,714 | +0.11(+0.68%) |
Jul 24, 2003 | 16.32 | 16.62 | 16.25 | 16.30 | 2,984,598 | +0.02(+0.13%) |
Jul 23, 2003 | 16.26 | 16.29 | 16.12 | 16.28 | 3,316,430 | +0.09(+0.55%) |
Jul 22, 2003 | 16.22 | 16.30 | 16.07 | 16.19 | 3,566,247 | +0.09(+0.56%) |
Jul 21, 2003 | 16.53 | 16.53 | 16.09 | 16.10 | 3,940,756 | -0.43(-2.62%) |
Jul 18, 2003 | 16.46 | 16.53 | 16.09 | 16.53 | 3,272,012 | +0.20(+1.22%) |
Jul 17, 2003 | 16.40 | 16.48 | 16.20 | 16.33 | 2,020,893 | -0.07(-0.42%) |
Jul 16, 2003 | 16.24 | 16.51 | 16.06 | 16.40 | 2,395,546 | +0.17(+1.06%) |
Jul 15, 2003 | 16.59 | 16.59 | 16.15 | 16.23 | 3,410,057 | -0.12(-0.72%) |
Jul 14, 2003 | 16.42 | 16.66 | 16.31 | 16.35 | 1,979,668 | +0.06(+0.38%) |
Jul 11, 2003 | 16.31 | 16.46 | 16.16 | 16.29 | 1,852,654 | -0.01(-0.08%) |
Jul 10, 2003 | 16.35 | 16.46 | 16.17 | 16.30 | 2,340,096 | -0.25(-1.54%) |
Jul 09, 2003 | 16.55 | 16.64 | 16.40 | 16.55 | 3,478,717 | +0.00(+0.00%) |
Jul 08, 2003 | 16.60 | 16.71 | 16.49 | 16.55 | 2,747,990 | -0.02(-0.12%) |
Jul 07, 2003 | 16.73 | 16.86 | 16.48 | 16.57 | 3,454,040 | -0.10(-0.58%) |
Jul 03, 2003 | 16.89 | 16.89 | 16.60 | 16.67 | 1,094,057 | -0.21(-1.26%) |
Jul 02, 2003 | 16.57 | 16.89 | 16.57 | 16.89 | 3,152,111 | +0.32(+1.91%) |
Jul 01, 2003 | 16.48 | 16.67 | 16.29 | 16.57 | 4,003,900 | +0.14(+0.84%) |
Jun 30, 2003 | 16.53 | 16.67 | 16.40 | 16.43 | 3,656,391 | -0.10(-0.63%) |
Jun 27, 2003 | 16.67 | 16.70 | 16.46 | 16.53 | 2,120,326 | -0.09(-0.54%) |
Jun 26, 2003 | 16.46 | 16.70 | 16.38 | 16.62 | 1,967,910 | +0.17(+1.00%) |
Jun 25, 2003 | 16.62 | 16.80 | 16.41 | 16.46 | 2,293,935 | -0.24(-1.44%) |
Jun 24, 2003 | 16.70 | 16.88 | 16.58 | 16.70 | 2,351,418 | +0.04(+0.25%) |
Jun 23, 2003 | 16.36 | 16.71 | 16.28 | 16.66 | 6,411,494 | +0.21(+1.30%) |
Jun 20, 2003 | 16.64 | 16.72 | 16.33 | 16.44 | 6,392,479 | -0.16(-0.95%) |
Jun 19, 2003 | 16.82 | 17.13 | 16.50 | 16.60 | 5,638,817 | -0.21(-1.27%) |
Jun 18, 2003 | 16.81 | 16.87 | 16.63 | 16.82 | 4,957,735 | -0.14(-0.81%) |
Jun 17, 2003 | 17.14 | 17.26 | 16.85 | 16.95 | 3,716,922 | -0.03(-0.16%) |
Jun 16, 2003 | 16.84 | 17.00 | 16.74 | 16.98 | 5,084,167 | -0.18(-1.04%) |
Jun 13, 2003 | 17.11 | 17.21 | 16.91 | 17.16 | 3,205,965 | +0.06(+0.36%) |
Jun 12, 2003 | 17.46 | 17.62 | 16.73 | 17.10 | 3,491,781 | -0.30(-1.74%) |
Jun 11, 2003 | 16.92 | 17.40 | 16.82 | 17.40 | 2,040,199 | +0.52(+3.10%) |
Jun 10, 2003 | 16.80 | 16.88 | 16.60 | 16.88 | 1,960,797 | +0.21(+1.28%) |
Jun 09, 2003 | 16.60 | 16.89 | 16.60 | 16.66 | 3,544,329 | -0.64(-3.70%) |
Jun 06, 2003 | 17.39 | 17.59 | 17.22 | 17.31 | 2,282,468 | +0.05(+0.28%) |
Jun 05, 2003 | 16.94 | 17.26 | 16.89 | 17.26 | 2,427,191 | +0.11(+0.64%) |
Jun 04, 2003 | 16.84 | 17.22 | 16.77 | 17.15 | 2,908,245 | +0.20(+1.18%) |
Jun 03, 2003 | 16.96 | 17.02 | 16.73 | 16.95 | 2,027,715 | -0.01(-0.04%) |