Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 22.37 | 23.30 | 22.00 | 23.15 | 2,375,700 | +0.74(+3.30%) |
Jun 29, 2004 | 21.79 | 22.41 | 21.70 | 22.41 | 1,060,800 | +0.69(+3.18%) |
Jun 28, 2004 | 22.16 | 22.35 | 21.63 | 21.72 | 826,300 | -0.30(-1.36%) |
Jun 25, 2004 | 22.12 | 22.30 | 21.76 | 22.02 | 1,149,700 | -0.14(-0.63%) |
Jun 24, 2004 | 21.85 | 22.58 | 21.70 | 22.16 | 2,772,300 | +0.39(+1.79%) |
Jun 23, 2004 | 20.35 | 21.82 | 20.30 | 21.77 | 2,006,100 | +1.28(+6.25%) |
Jun 22, 2004 | 19.85 | 20.68 | 19.73 | 20.49 | 1,367,200 | +0.64(+3.22%) |
Jun 21, 2004 | 19.72 | 20.50 | 19.62 | 19.85 | 830,300 | +0.07(+0.35%) |
Jun 18, 2004 | 19.72 | 20.08 | 19.62 | 19.78 | 1,552,900 | -0.10(-0.50%) |
Jun 17, 2004 | 20.12 | 20.32 | 19.60 | 19.88 | 1,085,600 | -0.25(-1.24%) |
Jun 16, 2004 | 20.35 | 20.65 | 19.95 | 20.13 | 1,043,000 | -0.31(-1.52%) |
Jun 15, 2004 | 20.23 | 20.65 | 20.09 | 20.44 | 1,258,800 | +0.54(+2.71%) |
Jun 14, 2004 | 20.09 | 20.30 | 19.77 | 19.90 | 1,777,700 | -0.51(-2.50%) |
Jun 10, 2004 | 21.35 | 21.40 | 19.92 | 20.41 | 4,303,600 | +0.38(+1.90%) |
Jun 09, 2004 | 20.77 | 21.07 | 19.68 | 20.03 | 4,377,000 | -1.66(-7.65%) |
Jun 08, 2004 | 23.07 | 23.07 | 21.27 | 21.69 | 3,427,100 | -1.40(-6.06%) |
Jun 07, 2004 | 22.59 | 23.12 | 22.46 | 23.09 | 796,800 | +0.77(+3.45%) |
Jun 04, 2004 | 22.21 | 22.59 | 22.10 | 22.32 | 938,800 | +0.70(+3.24%) |
Jun 03, 2004 | 22.20 | 22.41 | 21.62 | 21.62 | 721,600 | -0.66(-2.96%) |
Jun 02, 2004 | 23.32 | 23.39 | 22.28 | 22.28 | 1,180,900 | -0.89(-3.84%) |
Jun 01, 2004 | 22.77 | 23.19 | 22.77 | 23.17 | 623,800 | +0.16(+0.70%) |
May 28, 2004 | 23.00 | 23.22 | 22.73 | 23.01 | 740,500 | -0.04(-0.17%) |
May 27, 2004 | 23.19 | 23.41 | 22.84 | 23.05 | 903,500 | -0.12(-0.52%) |
May 26, 2004 | 23.19 | 23.23 | 22.64 | 23.17 | 963,300 | -0.06(-0.26%) |
May 25, 2004 | 22.54 | 23.23 | 22.25 | 23.23 | 1,229,500 | +0.58(+2.56%) |
May 24, 2004 | 22.70 | 22.97 | 22.41 | 22.65 | 987,300 | +0.27(+1.21%) |
May 21, 2004 | 22.39 | 22.62 | 22.12 | 22.38 | 749,700 | +0.23(+1.04%) |
May 20, 2004 | 21.94 | 22.36 | 21.61 | 22.15 | 1,204,600 | +0.30(+1.37%) |
May 19, 2004 | 21.28 | 22.35 | 21.28 | 21.85 | 1,963,400 | +0.82(+3.90%) |
May 18, 2004 | 21.58 | 21.70 | 20.79 | 21.03 | 1,879,500 | +0.69(+3.39%) |
May 17, 2004 | 19.82 | 20.65 | 19.82 | 20.34 | 933,300 | +0.10(+0.49%) |
May 14, 2004 | 20.84 | 21.06 | 20.18 | 20.24 | 926,900 | -0.64(-3.07%) |
May 13, 2004 | 20.53 | 21.08 | 20.45 | 20.88 | 1,084,100 | +0.15(+0.72%) |
May 12, 2004 | 20.91 | 20.92 | 20.21 | 20.73 | 922,200 | -0.17(-0.81%) |
May 11, 2004 | 20.70 | 21.00 | 20.51 | 20.90 | 750,500 | +0.50(+2.45%) |
May 10, 2004 | 20.40 | 20.73 | 20.03 | 20.40 | 1,461,600 | -0.07(-0.34%) |
May 07, 2004 | 19.81 | 21.25 | 19.81 | 20.47 | 1,830,900 | +0.59(+2.97%) |
May 06, 2004 | 19.79 | 19.99 | 19.60 | 19.88 | 1,167,200 | -0.18(-0.90%) |
May 05, 2004 | 19.98 | 20.67 | 19.92 | 20.06 | 2,031,100 | +0.57(+2.92%) |
May 04, 2004 | 18.57 | 19.66 | 18.40 | 19.49 | 1,651,500 | +1.21(+6.62%) |
May 03, 2004 | 18.50 | 18.97 | 18.06 | 18.28 | 1,100,200 | -0.24(-1.30%) |
Apr 30, 2004 | 19.15 | 19.35 | 18.40 | 18.52 | 1,286,200 | -0.46(-2.42%) |
Apr 29, 2004 | 19.75 | 19.98 | 18.35 | 18.98 | 2,534,800 | -0.83(-4.19%) |
Apr 28, 2004 | 20.07 | 20.20 | 19.76 | 19.81 | 1,742,000 | -0.29(-1.44%) |
Apr 27, 2004 | 20.31 | 20.40 | 20.03 | 20.10 | 1,157,400 | +0.02(+0.10%) |
Apr 26, 2004 | 20.36 | 20.74 | 19.99 | 20.08 | 1,602,000 | -0.40(-1.95%) |
Apr 23, 2004 | 20.45 | 20.59 | 20.09 | 20.48 | 1,549,500 | +0.21(+1.04%) |
Apr 22, 2004 | 20.67 | 21.00 | 20.04 | 20.27 | 2,571,500 | -0.68(-3.25%) |
Apr 21, 2004 | 20.88 | 21.20 | 20.53 | 20.95 | 1,553,200 | +0.22(+1.06%) |
Apr 20, 2004 | 21.14 | 21.46 | 20.59 | 20.73 | 2,218,400 | -0.16(-0.77%) |
Apr 19, 2004 | 20.84 | 20.98 | 20.44 | 20.89 | 2,517,500 | +0.07(+0.34%) |
Apr 16, 2004 | 22.27 | 22.27 | 20.67 | 20.82 | 3,664,200 | -0.78(-3.61%) |
Apr 15, 2004 | 21.92 | 22.25 | 20.95 | 21.60 | 3,840,000 | -0.16(-0.74%) |
Apr 14, 2004 | 21.41 | 21.85 | 21.09 | 21.76 | 1,903,500 | +0.11(+0.51%) |
Apr 13, 2004 | 22.43 | 22.46 | 21.59 | 21.65 | 1,681,200 | -0.55(-2.48%) |
Apr 12, 2004 | 22.29 | 22.48 | 22.12 | 22.20 | 1,280,600 | +0.03(+0.14%) |
Apr 08, 2004 | 22.46 | 22.55 | 21.93 | 22.17 | 859,700 | +0.13(+0.59%) |
Apr 07, 2004 | 22.27 | 22.40 | 21.70 | 22.04 | 1,064,300 | -0.12(-0.54%) |
Apr 06, 2004 | 22.11 | 22.31 | 22.06 | 22.16 | 1,077,100 | -0.34(-1.51%) |
Apr 05, 2004 | 22.16 | 22.55 | 22.12 | 22.50 | 1,968,800 | +0.31(+1.40%) |
Apr 02, 2004 | 23.23 | 23.45 | 21.99 | 22.19 | 2,416,300 | -0.45(-1.99%) |
Apr 01, 2004 | 22.32 | 22.75 | 22.28 | 22.64 | 1,278,300 | +0.41(+1.84%) |
Mar 31, 2004 | 22.49 | 22.87 | 22.12 | 22.23 | 1,299,500 | -0.10(-0.45%) |
Mar 30, 2004 | 21.77 | 22.38 | 21.63 | 22.33 | 1,123,400 | +0.45(+2.06%) |
Mar 29, 2004 | 21.20 | 21.97 | 21.03 | 21.88 | 1,163,800 | +1.13(+5.45%) |
Mar 26, 2004 | 20.91 | 21.33 | 20.71 | 20.75 | 953,700 | -0.25(-1.19%) |
Mar 25, 2004 | 20.93 | 21.14 | 20.84 | 21.00 | 1,591,400 | +0.42(+2.04%) |
Mar 24, 2004 | 20.54 | 20.97 | 20.51 | 20.58 | 1,507,200 | -0.02(-0.10%) |
Mar 23, 2004 | 20.80 | 21.10 | 20.11 | 20.60 | 1,382,800 | +0.02(+0.10%) |
Mar 22, 2004 | 20.51 | 20.79 | 20.45 | 20.58 | 1,388,100 | -0.18(-0.87%) |
Mar 19, 2004 | 21.12 | 21.52 | 20.75 | 20.76 | 1,045,300 | -0.24(-1.14%) |
Mar 18, 2004 | 20.78 | 21.29 | 20.75 | 21.00 | 1,193,900 | +0.12(+0.57%) |
Mar 17, 2004 | 21.00 | 21.28 | 20.81 | 20.88 | 831,400 | +0.18(+0.87%) |
Mar 16, 2004 | 20.80 | 20.84 | 20.48 | 20.70 | 1,409,600 | +0.54(+2.68%) |
Mar 15, 2004 | 21.10 | 21.15 | 20.12 | 20.16 | 1,068,700 | -0.95(-4.50%) |
Mar 12, 2004 | 20.95 | 21.70 | 20.75 | 21.11 | 1,048,700 | +0.64(+3.13%) |
Mar 11, 2004 | 20.26 | 21.13 | 20.12 | 20.47 | 1,782,100 | -0.16(-0.78%) |
Mar 10, 2004 | 21.30 | 21.84 | 20.27 | 20.63 | 2,120,900 | -0.86(-4.00%) |
Mar 09, 2004 | 21.70 | 21.77 | 21.15 | 21.49 | 1,147,600 | -0.11(-0.51%) |
Mar 08, 2004 | 22.59 | 22.80 | 21.49 | 21.60 | 1,305,200 | -0.71(-3.18%) |
Mar 05, 2004 | 22.25 | 22.62 | 21.50 | 22.31 | 1,735,400 | -0.01(-0.04%) |
Mar 04, 2004 | 22.50 | 23.32 | 21.87 | 22.32 | 4,470,200 | -1.24(-5.26%) |
Mar 03, 2004 | 23.94 | 24.13 | 23.32 | 23.56 | 801,100 | -0.53(-2.20%) |
Mar 02, 2004 | 24.03 | 24.60 | 23.74 | 24.09 | 1,133,400 | +0.00(+0.00%) |
Mar 01, 2004 | 23.95 | 24.29 | 23.64 | 24.09 | 1,013,100 | +0.14(+0.58%) |
Feb 27, 2004 | 23.98 | 24.00 | 23.36 | 23.95 | 1,001,100 | +0.40(+1.70%) |
Feb 26, 2004 | 23.52 | 23.91 | 23.08 | 23.55 | 670,300 | +0.09(+0.38%) |
Feb 25, 2004 | 23.12 | 23.55 | 23.02 | 23.46 | 880,200 | +0.30(+1.30%) |
Feb 24, 2004 | 22.50 | 23.31 | 22.28 | 23.16 | 2,074,400 | +0.31(+1.36%) |
Feb 23, 2004 | 23.70 | 24.18 | 22.72 | 22.85 | 1,530,000 | -0.74(-3.14%) |
Feb 20, 2004 | 23.91 | 24.09 | 23.32 | 23.59 | 1,354,100 | -0.40(-1.67%) |
Feb 19, 2004 | 24.55 | 25.06 | 23.89 | 23.99 | 1,684,500 | -0.09(-0.37%) |
Feb 18, 2004 | 23.79 | 24.18 | 23.75 | 24.08 | 924,400 | +0.19(+0.80%) |
Feb 17, 2004 | 24.30 | 24.39 | 23.76 | 23.89 | 2,151,600 | -0.11(-0.46%) |
Feb 13, 2004 | 24.30 | 24.87 | 23.85 | 24.00 | 847,500 | -0.53(-2.16%) |
Feb 12, 2004 | 24.80 | 25.00 | 24.16 | 24.53 | 1,157,100 | -0.22(-0.89%) |
Feb 11, 2004 | 24.91 | 25.35 | 24.66 | 24.75 | 1,270,200 | -0.21(-0.84%) |
Feb 10, 2004 | 24.31 | 25.03 | 24.15 | 24.96 | 1,131,400 | +0.86(+3.57%) |
Feb 09, 2004 | 24.59 | 25.08 | 24.06 | 24.10 | 1,289,400 | -0.39(-1.59%) |
Feb 06, 2004 | 23.84 | 24.87 | 23.70 | 24.49 | 1,705,500 | +0.79(+3.33%) |
Feb 05, 2004 | 23.36 | 24.20 | 23.25 | 23.70 | 2,190,300 | +0.50(+2.16%) |
Feb 04, 2004 | 23.94 | 24.00 | 23.03 | 23.20 | 2,842,200 | -1.13(-4.64%) |
Feb 03, 2004 | 24.75 | 25.14 | 24.28 | 24.33 | 1,690,200 | -0.64(-2.56%) |
Feb 02, 2004 | 25.39 | 25.59 | 24.50 | 24.97 | 1,778,200 | -0.10(-0.40%) |
Jan 30, 2004 | 24.50 | 25.95 | 24.50 | 25.07 | 2,550,600 | +0.37(+1.50%) |
Jan 29, 2004 | 25.37 | 25.75 | 24.19 | 24.70 | 2,129,800 | -0.46(-1.83%) |
Jan 28, 2004 | 26.20 | 26.58 | 24.85 | 25.16 | 2,238,200 | -0.56(-2.18%) |
Jan 27, 2004 | 26.47 | 27.00 | 25.68 | 25.72 | 1,711,200 | -0.90(-3.38%) |
Jan 26, 2004 | 25.64 | 26.75 | 25.35 | 26.62 | 2,686,500 | +0.95(+3.70%) |
Jan 23, 2004 | 26.74 | 27.50 | 25.50 | 25.67 | 3,631,000 | -1.51(-5.56%) |
Jan 22, 2004 | 28.86 | 29.00 | 26.77 | 27.18 | 5,022,700 | -1.56(-5.43%) |
Jan 21, 2004 | 26.60 | 28.98 | 26.54 | 28.74 | 5,461,200 | +0.88(+3.16%) |
Jan 20, 2004 | 25.44 | 28.55 | 25.15 | 27.86 | 7,921,900 | +2.01(+7.78%) |
Jan 16, 2004 | 24.00 | 26.48 | 23.75 | 25.85 | 18,861,200 | +4.73(+22.40%) |
Jan 15, 2004 | 20.03 | 21.35 | 20.03 | 21.12 | 4,659,629 | +0.54(+2.62%) |
Jan 14, 2004 | 20.62 | 20.72 | 19.81 | 20.58 | 1,610,225 | +0.12(+0.59%) |
Jan 13, 2004 | 21.23 | 21.40 | 20.20 | 20.46 | 1,962,990 | -0.79(-3.72%) |
Jan 12, 2004 | 20.72 | 21.40 | 20.49 | 21.25 | 2,639,375 | +0.76(+3.71%) |
Jan 09, 2004 | 19.75 | 20.80 | 19.65 | 20.49 | 3,056,050 | +0.28(+1.39%) |
Jan 08, 2004 | 19.90 | 20.30 | 19.80 | 20.21 | 3,082,729 | +0.62(+3.16%) |
Jan 07, 2004 | 18.85 | 19.63 | 18.72 | 19.59 | 2,440,047 | +0.77(+4.09%) |
Jan 06, 2004 | 18.75 | 18.97 | 18.46 | 18.82 | 1,701,400 | +0.07(+0.37%) |
Jan 05, 2004 | 18.20 | 18.75 | 18.06 | 18.75 | 1,695,300 | +0.84(+4.69%) |
Jan 02, 2004 | 17.84 | 18.06 | 17.80 | 17.91 | 1,145,200 | +0.22(+1.24%) |
Dec 31, 2003 | 18.10 | 18.13 | 17.65 | 17.69 | 1,149,100 | -0.34(-1.89%) |
Dec 30, 2003 | 18.15 | 18.20 | 17.87 | 18.03 | 963,374 | -0.02(-0.11%) |
Dec 29, 2003 | 17.64 | 18.15 | 17.50 | 18.05 | 1,283,288 | +0.55(+3.14%) |
Dec 26, 2003 | 17.72 | 17.74 | 17.47 | 17.50 | 316,608 | -0.06(-0.34%) |
Dec 24, 2003 | 17.70 | 17.75 | 17.55 | 17.56 | 385,265 | -0.19(-1.07%) |
Dec 23, 2003 | 17.60 | 17.86 | 17.45 | 17.75 | 1,665,604 | +0.20(+1.14%) |
Dec 22, 2003 | 17.41 | 17.55 | 17.19 | 17.55 | 882,132 | +0.15(+0.86%) |
Dec 19, 2003 | 17.44 | 17.58 | 17.04 | 17.40 | 1,221,444 | +0.04(+0.23%) |
Dec 18, 2003 | 16.96 | 17.47 | 16.85 | 17.36 | 920,513 | +0.36(+2.12%) |
Dec 17, 2003 | 17.15 | 17.24 | 16.77 | 17.00 | 874,446 | -0.16(-0.93%) |
Dec 16, 2003 | 17.01 | 17.29 | 16.70 | 17.16 | 1,772,180 | +0.15(+0.88%) |
Dec 15, 2003 | 18.35 | 18.48 | 17.01 | 17.01 | 1,624,815 | -0.68(-3.84%) |
Dec 12, 2003 | 17.56 | 17.90 | 17.46 | 17.69 | 1,826,378 | +0.04(+0.23%) |
Dec 11, 2003 | 17.05 | 17.68 | 16.89 | 17.65 | 1,607,600 | +0.61(+3.58%) |
Dec 10, 2003 | 17.41 | 17.44 | 16.60 | 17.04 | 2,115,300 | -0.11(-0.64%) |
Dec 09, 2003 | 18.41 | 18.73 | 17.02 | 17.15 | 4,857,333 | +0.11(+0.65%) |
Dec 08, 2003 | 17.07 | 17.30 | 16.70 | 17.04 | 1,315,796 | -0.05(-0.29%) |
Dec 05, 2003 | 17.35 | 17.25 | 16.95 | 17.09 | 974,633 | -0.26(-1.50%) |
Dec 04, 2003 | 17.80 | 17.92 | 16.93 | 17.35 | 1,988,337 | -0.11(-0.63%) |
Dec 03, 2003 | 17.96 | 18.15 | 17.43 | 17.46 | 1,675,321 | -0.35(-1.97%) |
Dec 02, 2003 | 17.75 | 18.02 | 17.50 | 17.81 | 1,684,618 | -0.09(-0.50%) |
Dec 01, 2003 | 18.40 | 18.58 | 17.79 | 17.90 | 2,247,817 | -0.46(-2.51%) |
Nov 28, 2003 | 18.55 | 18.55 | 18.33 | 18.36 | 395,969 | +0.03(+0.16%) |
Nov 26, 2003 | 18.90 | 18.90 | 18.04 | 18.33 | 1,529,274 | -0.16(-0.87%) |
Nov 25, 2003 | 19.68 | 19.68 | 18.38 | 18.49 | 3,668,266 | +0.36(+1.99%) |
Nov 24, 2003 | 17.68 | 18.13 | 17.41 | 18.13 | 1,499,994 | +0.76(+4.38%) |
Nov 21, 2003 | 17.25 | 17.56 | 16.83 | 17.37 | 790,110 | +0.22(+1.28%) |
Nov 20, 2003 | 17.22 | 17.67 | 17.11 | 17.15 | 974,946 | -0.19(-1.10%) |
Nov 19, 2003 | 17.27 | 17.45 | 17.10 | 17.34 | 1,117,933 | +0.02(+0.12%) |
Nov 18, 2003 | 18.14 | 18.22 | 17.25 | 17.32 | 1,406,305 | -0.43(-2.42%) |
Nov 17, 2003 | 17.75 | 17.82 | 17.35 | 17.75 | 1,150,942 | -0.24(-1.33%) |
Nov 14, 2003 | 18.70 | 18.84 | 17.83 | 17.99 | 1,710,527 | -0.71(-3.80%) |
Nov 13, 2003 | 19.05 | 19.05 | 18.50 | 18.70 | 1,114,884 | -0.35(-1.84%) |
Nov 12, 2003 | 18.58 | 19.18 | 18.58 | 19.05 | 1,341,007 | +0.25(+1.33%) |
Nov 11, 2003 | 18.51 | 18.92 | 18.44 | 18.80 | 1,017,302 | +0.26(+1.40%) |
Nov 10, 2003 | 19.40 | 19.44 | 18.42 | 18.54 | 1,437,645 | -0.97(-4.97%) |
Nov 07, 2003 | 19.79 | 19.79 | 19.18 | 19.51 | 1,842,727 | -0.08(-0.41%) |
Nov 06, 2003 | 19.55 | 19.59 | 18.92 | 19.59 | 1,601,491 | +0.24(+1.24%) |
Nov 05, 2003 | 19.12 | 19.45 | 18.67 | 19.35 | 2,806,071 | +0.39(+2.06%) |
Nov 04, 2003 | 18.42 | 19.21 | 18.16 | 18.96 | 3,065,894 | +1.01(+5.63%) |
Nov 03, 2003 | 17.91 | 18.20 | 17.85 | 17.95 | 1,105,585 | +0.20(+1.13%) |
Oct 31, 2003 | 17.66 | 18.10 | 17.54 | 17.75 | 1,014,610 | +0.08(+0.45%) |
Oct 30, 2003 | 17.90 | 18.54 | 17.59 | 17.67 | 1,256,908 | -0.23(-1.28%) |
Oct 29, 2003 | 17.94 | 17.99 | 17.51 | 17.90 | 1,838,385 | +0.06(+0.34%) |
Oct 28, 2003 | 16.95 | 17.88 | 16.80 | 17.84 | 2,422,766 | +1.04(+6.19%) |
Oct 27, 2003 | 16.40 | 17.23 | 16.40 | 16.80 | 2,105,700 | +0.50(+3.07%) |
Oct 24, 2003 | 16.32 | 16.49 | 16.00 | 16.30 | 4,249,100 | -0.60(-3.55%) |
Oct 23, 2003 | 17.59 | 17.60 | 16.80 | 16.90 | 2,890,100 | -0.81(-4.57%) |
Oct 22, 2003 | 18.34 | 18.34 | 17.52 | 17.71 | 2,167,000 | -0.59(-3.22%) |
Oct 21, 2003 | 18.45 | 18.61 | 18.23 | 18.30 | 1,463,785 | +0.10(+0.55%) |
Oct 20, 2003 | 18.16 | 18.48 | 17.97 | 18.20 | 1,549,477 | +0.24(+1.34%) |
Oct 17, 2003 | 18.67 | 19.50 | 17.80 | 17.96 | 3,922,021 | -1.02(-5.37%) |
Oct 16, 2003 | 19.26 | 19.39 | 18.58 | 18.98 | 2,755,578 | -0.28(-1.45%) |
Oct 15, 2003 | 19.91 | 19.98 | 19.23 | 19.26 | 1,736,396 | -0.24(-1.23%) |
Oct 14, 2003 | 19.95 | 20.03 | 19.16 | 19.50 | 2,080,474 | -0.38(-1.91%) |
Oct 13, 2003 | 20.65 | 20.70 | 18.89 | 19.88 | 3,629,419 | -0.89(-4.29%) |
Oct 10, 2003 | 22.74 | 22.75 | 20.05 | 20.77 | 12,269,037 | +1.68(+8.80%) |
Oct 09, 2003 | 19.73 | 19.74 | 18.55 | 19.09 | 1,725,751 | -0.11(-0.57%) |
Oct 08, 2003 | 19.52 | 19.76 | 19.15 | 19.20 | 886,512 | -0.41(-2.09%) |
Oct 07, 2003 | 19.38 | 19.75 | 19.05 | 19.61 | 1,495,616 | +0.17(+0.87%) |
Oct 06, 2003 | 19.10 | 19.58 | 19.00 | 19.44 | 1,546,925 | +0.43(+2.26%) |
Oct 03, 2003 | 19.48 | 19.48 | 18.93 | 19.01 | 2,386,074 | +0.11(+0.58%) |
Oct 02, 2003 | 18.71 | 19.39 | 18.62 | 18.90 | 2,192,238 | +0.24(+1.29%) |
Oct 01, 2003 | 19.60 | 19.60 | 18.55 | 18.66 | 2,243,457 | +0.14(+0.76%) |
Sep 30, 2003 | 18.88 | 19.14 | 18.31 | 18.52 | 1,928,070 | -0.59(-3.09%) |
Sep 29, 2003 | 19.76 | 19.76 | 18.55 | 19.11 | 2,609,311 | -0.10(-0.52%) |
Sep 26, 2003 | 20.50 | 21.00 | 19.01 | 19.21 | 4,084,407 | -1.83(-8.71%) |
Sep 25, 2003 | 21.19 | 23.64 | 20.45 | 21.04 | 17,146,096 | +1.68(+8.69%) |
Sep 24, 2003 | 19.85 | 19.89 | 18.78 | 19.36 | 4,326,357 | -0.23(-1.17%) |
Sep 23, 2003 | 18.17 | 19.70 | 18.09 | 19.59 | 4,628,433 | +1.66(+9.26%) |
Sep 22, 2003 | 17.13 | 18.18 | 17.00 | 17.93 | 2,770,281 | +0.53(+3.05%) |
Sep 19, 2003 | 17.05 | 17.60 | 16.84 | 17.40 | 1,154,341 | +0.24(+1.40%) |
Sep 18, 2003 | 16.60 | 17.37 | 16.50 | 17.16 | 1,902,466 | +0.41(+2.45%) |
Sep 17, 2003 | 16.73 | 17.08 | 16.55 | 16.75 | 1,270,153 | +0.09(+0.54%) |
Sep 16, 2003 | 16.32 | 16.68 | 16.31 | 16.66 | 1,363,907 | +0.46(+2.84%) |
Sep 15, 2003 | 16.09 | 16.60 | 16.08 | 16.20 | 950,500 | +0.12(+0.75%) |
Sep 12, 2003 | 16.21 | 16.31 | 15.74 | 16.08 | 1,860,800 | -0.30(-1.83%) |
Sep 11, 2003 | 16.05 | 16.48 | 15.73 | 16.38 | 1,752,700 | +0.48(+3.02%) |
Sep 10, 2003 | 17.00 | 17.07 | 15.90 | 15.90 | 2,006,300 | -1.26(-7.34%) |
Sep 09, 2003 | 17.70 | 17.70 | 17.05 | 17.16 | 1,912,100 | -0.50(-2.83%) |
Sep 08, 2003 | 17.17 | 17.98 | 16.89 | 17.66 | 3,268,900 | +0.93(+5.56%) |
Sep 05, 2003 | 15.95 | 17.25 | 15.57 | 16.73 | 5,093,300 | +0.68(+4.24%) |
Sep 04, 2003 | 15.50 | 16.25 | 15.42 | 16.05 | 2,343,800 | +0.40(+2.56%) |
Sep 03, 2003 | 15.75 | 16.00 | 15.53 | 15.65 | 2,539,100 | +0.00(+0.00%) |
Sep 02, 2003 | 15.98 | 16.00 | 15.35 | 15.65 | 1,926,500 | -0.17(-1.07%) |
Aug 29, 2003 | 15.69 | 15.95 | 15.23 | 15.82 | 818,200 | +0.16(+1.02%) |
Aug 28, 2003 | 16.00 | 16.00 | 15.50 | 15.66 | 1,369,800 | -0.17(-1.07%) |
Aug 27, 2003 | 15.36 | 16.00 | 15.15 | 15.83 | 1,902,300 | +0.46(+2.99%) |
Aug 26, 2003 | 15.67 | 15.68 | 14.90 | 15.37 | 1,782,000 | -0.26(-1.66%) |
Aug 25, 2003 | 16.15 | 16.15 | 15.32 | 15.63 | 1,579,900 | -0.67(-4.12%) |
Aug 22, 2003 | 16.38 | 17.00 | 15.96 | 16.30 | 3,775,800 | +0.30(+1.88%) |
Aug 21, 2003 | 14.15 | 16.41 | 14.15 | 16.00 | 6,012,200 | +1.90(+13.48%) |
Aug 20, 2003 | 13.90 | 14.10 | 13.71 | 14.10 | 1,591,300 | +0.06(+0.43%) |
Aug 19, 2003 | 14.01 | 14.19 | 13.95 | 14.04 | 1,741,300 | +0.03(+0.21%) |
Aug 18, 2003 | 14.07 | 14.12 | 13.85 | 14.01 | 2,130,600 | +0.08(+0.57%) |
Aug 15, 2003 | 13.64 | 14.40 | 13.60 | 13.93 | 1,968,900 | +0.41(+3.03%) |
Aug 14, 2003 | 13.49 | 13.57 | 13.00 | 13.52 | 1,293,600 | +0.15(+1.12%) |
Aug 13, 2003 | 12.82 | 13.65 | 12.75 | 13.37 | 2,228,600 | +0.43(+3.32%) |
Aug 12, 2003 | 12.62 | 13.13 | 12.55 | 12.94 | 2,049,300 | +0.45(+3.60%) |
Aug 11, 2003 | 11.82 | 12.67 | 11.80 | 12.49 | 2,320,000 | +0.65(+5.49%) |
Aug 08, 2003 | 12.08 | 12.14 | 11.70 | 11.84 | 1,869,800 | -0.22(-1.82%) |
Aug 07, 2003 | 12.47 | 12.73 | 11.90 | 12.06 | 2,450,200 | -0.51(-4.06%) |
Aug 06, 2003 | 12.75 | 12.94 | 12.45 | 12.57 | 2,761,400 | -0.18(-1.41%) |
Aug 05, 2003 | 12.85 | 13.00 | 12.71 | 12.75 | 1,913,700 | -0.27(-2.07%) |
Aug 04, 2003 | 13.02 | 13.15 | 12.90 | 13.02 | 2,281,600 | -0.18(-1.36%) |
Aug 01, 2003 | 13.32 | 13.50 | 13.02 | 13.20 | 4,017,200 | -0.18(-1.35%) |
Jul 31, 2003 | 13.85 | 13.88 | 13.25 | 13.38 | 4,484,000 | -0.05(-0.37%) |
Jul 30, 2003 | 13.89 | 14.20 | 13.37 | 13.43 | 14,637,600 | -3.18(-19.15%) |
Jul 29, 2003 | 16.25 | 16.79 | 15.65 | 16.61 | 4,029,000 | +0.52(+3.23%) |
Jul 28, 2003 | 15.45 | 16.43 | 15.40 | 16.09 | 1,928,100 | +0.63(+4.08%) |
Jul 25, 2003 | 15.53 | 15.70 | 15.07 | 15.46 | 871,600 | +0.02(+0.13%) |
Jul 24, 2003 | 15.99 | 16.00 | 15.41 | 15.44 | 1,489,400 | -0.31(-1.97%) |
Jul 23, 2003 | 15.70 | 15.75 | 15.26 | 15.75 | 1,043,900 | +0.13(+0.83%) |
Jul 22, 2003 | 15.99 | 16.03 | 15.50 | 15.62 | 1,194,800 | +0.01(+0.06%) |
Jul 21, 2003 | 16.13 | 16.13 | 15.27 | 15.61 | 1,080,300 | -0.45(-2.80%) |
Jul 18, 2003 | 15.83 | 16.23 | 15.60 | 16.06 | 1,486,000 | +0.25(+1.58%) |
Jul 17, 2003 | 16.27 | 16.46 | 15.65 | 15.81 | 1,697,400 | -0.69(-4.18%) |
Jul 16, 2003 | 16.80 | 16.94 | 16.25 | 16.50 | 1,571,400 | -0.03(-0.18%) |
Jul 15, 2003 | 16.71 | 17.08 | 16.05 | 16.53 | 1,868,800 | -0.07(-0.42%) |
Jul 14, 2003 | 17.18 | 17.26 | 16.56 | 16.60 | 1,516,700 | -0.09(-0.54%) |
Jul 11, 2003 | 16.50 | 17.23 | 16.41 | 16.69 | 2,481,500 | +0.19(+1.15%) |
Jul 10, 2003 | 18.74 | 18.80 | 15.90 | 16.50 | 8,357,000 | -2.26(-12.05%) |
Jul 09, 2003 | 18.38 | 19.12 | 18.32 | 18.76 | 2,548,400 | +0.44(+2.40%) |
Jul 08, 2003 | 17.68 | 18.53 | 17.55 | 18.32 | 2,843,600 | +0.38(+2.12%) |
Jul 07, 2003 | 17.20 | 17.94 | 17.10 | 17.94 | 2,958,200 | +1.38(+8.33%) |
Jul 03, 2003 | 16.71 | 16.94 | 16.38 | 16.56 | 936,500 | -0.26(-1.55%) |
Jul 02, 2003 | 16.21 | 16.85 | 16.15 | 16.82 | 3,519,300 | +0.83(+5.19%) |