Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 20.96 | 20.97 | 20.58 | 20.90 | 3,252,293 | -0.05(-0.26%) |
Jun 29, 2004 | 20.54 | 20.96 | 20.54 | 20.96 | 3,851,257 | +0.42(+2.03%) |
Jun 28, 2004 | 20.36 | 20.60 | 20.09 | 20.54 | 6,040,958 | +0.29(+1.41%) |
Jun 25, 2004 | 20.46 | 20.46 | 19.91 | 20.26 | 4,845,376 | -0.19(-0.93%) |
Jun 24, 2004 | 20.35 | 20.58 | 20.28 | 20.45 | 4,636,875 | +0.10(+0.47%) |
Jun 23, 2004 | 20.26 | 20.40 | 20.14 | 20.35 | 2,606,263 | +0.08(+0.40%) |
Jun 22, 2004 | 20.11 | 20.33 | 20.09 | 20.27 | 2,194,392 | +0.21(+1.05%) |
Jun 21, 2004 | 20.06 | 20.24 | 20.02 | 20.06 | 2,554,064 | -0.02(-0.10%) |
Jun 18, 2004 | 20.17 | 20.21 | 19.95 | 20.08 | 2,580,896 | -0.10(-0.51%) |
Jun 17, 2004 | 20.29 | 20.34 | 20.09 | 20.18 | 2,673,857 | -0.08(-0.40%) |
Jun 16, 2004 | 20.19 | 20.35 | 20.17 | 20.26 | 2,525,179 | +0.15(+0.75%) |
Jun 15, 2004 | 20.28 | 20.32 | 20.01 | 20.11 | 3,264,023 | -0.02(-0.10%) |
Jun 14, 2004 | 20.12 | 20.26 | 20.04 | 20.13 | 1,701,585 | -0.10(-0.47%) |
Jun 10, 2004 | 20.28 | 20.43 | 20.11 | 20.23 | 2,803,913 | +0.12(+0.61%) |
Jun 09, 2004 | 20.15 | 20.19 | 19.98 | 20.11 | 2,257,881 | -0.07(-0.34%) |
Jun 08, 2004 | 19.81 | 20.17 | 19.74 | 20.17 | 3,387,775 | +0.36(+1.82%) |
Jun 07, 2004 | 19.54 | 19.84 | 19.51 | 19.81 | 1,651,439 | +0.41(+2.11%) |
Jun 04, 2004 | 19.37 | 19.57 | 19.27 | 19.40 | 2,144,393 | +0.16(+0.82%) |
Jun 03, 2004 | 19.56 | 19.63 | 19.18 | 19.25 | 2,478,845 | -0.31(-1.60%) |
Jun 02, 2004 | 19.47 | 19.59 | 19.22 | 19.56 | 2,097,033 | +0.25(+1.27%) |
Jun 01, 2004 | 19.61 | 19.64 | 19.17 | 19.31 | 3,133,820 | -0.30(-1.53%) |
May 28, 2004 | 19.92 | 19.95 | 19.49 | 19.61 | 1,793,959 | -0.24(-1.20%) |
May 27, 2004 | 19.74 | 20.03 | 19.73 | 19.85 | 1,823,577 | +0.07(+0.38%) |
May 26, 2004 | 19.62 | 19.83 | 19.57 | 19.78 | 2,183,395 | +0.23(+1.15%) |
May 25, 2004 | 19.25 | 19.70 | 19.16 | 19.55 | 2,274,596 | +0.38(+1.96%) |
May 24, 2004 | 19.43 | 19.59 | 19.13 | 19.18 | 1,726,951 | -0.13(-0.67%) |
May 21, 2004 | 19.10 | 19.34 | 19.01 | 19.31 | 2,031,198 | +0.27(+1.40%) |
May 20, 2004 | 19.08 | 19.23 | 19.00 | 19.04 | 2,566,527 | +0.10(+0.54%) |
May 19, 2004 | 19.16 | 19.45 | 18.92 | 18.94 | 2,786,758 | -0.12(-0.61%) |
May 18, 2004 | 18.99 | 19.13 | 18.84 | 19.06 | 1,502,175 | +0.13(+0.68%) |
May 17, 2004 | 19.36 | 19.36 | 18.86 | 18.93 | 1,702,025 | -0.48(-2.49%) |
May 14, 2004 | 19.13 | 19.51 | 19.11 | 19.41 | 2,469,608 | +0.32(+1.68%) |
May 13, 2004 | 19.04 | 19.17 | 18.82 | 19.09 | 1,843,665 | -0.07(-0.39%) |
May 12, 2004 | 19.20 | 19.21 | 18.93 | 19.16 | 1,819,472 | -0.10(-0.53%) |
May 11, 2004 | 19.22 | 19.30 | 18.95 | 19.27 | 2,721,070 | -0.01(-0.04%) |
May 10, 2004 | 19.25 | 19.52 | 18.96 | 19.27 | 2,210,961 | -0.14(-0.70%) |
May 07, 2004 | 19.57 | 19.72 | 19.36 | 19.41 | 1,866,098 | -0.23(-1.18%) |
May 06, 2004 | 19.78 | 19.83 | 19.46 | 19.64 | 1,871,230 | -0.16(-0.83%) |
May 05, 2004 | 19.71 | 19.83 | 19.62 | 19.81 | 1,569,476 | +0.05(+0.28%) |
May 04, 2004 | 19.64 | 19.88 | 19.64 | 19.75 | 3,237,191 | +0.20(+1.01%) |
May 03, 2004 | 19.36 | 19.68 | 19.20 | 19.55 | 4,775,289 | +0.18(+0.95%) |
Apr 30, 2004 | 19.68 | 19.79 | 19.29 | 19.37 | 3,443,199 | -0.38(-1.90%) |
Apr 29, 2004 | 20.23 | 20.23 | 19.61 | 19.74 | 3,700,380 | -0.48(-2.39%) |
Apr 28, 2004 | 20.27 | 20.29 | 20.04 | 20.23 | 2,391,897 | -0.04(-0.20%) |
Apr 27, 2004 | 20.34 | 20.53 | 20.23 | 20.27 | 2,226,357 | -0.04(-0.20%) |
Apr 26, 2004 | 20.36 | 20.46 | 20.20 | 20.31 | 1,267,574 | +0.00(+0.00%) |
Apr 23, 2004 | 20.46 | 20.51 | 20.26 | 20.31 | 2,460,664 | -0.12(-0.57%) |
Apr 22, 2004 | 20.43 | 20.58 | 20.24 | 20.43 | 4,325,003 | +0.14(+0.71%) |
Apr 21, 2004 | 20.41 | 20.49 | 20.28 | 20.28 | 3,308,157 | -0.13(-0.63%) |
Apr 20, 2004 | 20.45 | 20.51 | 20.38 | 20.41 | 4,654,177 | -0.07(-0.37%) |
Apr 19, 2004 | 20.26 | 20.49 | 20.22 | 20.49 | 3,079,275 | +0.24(+1.18%) |
Apr 16, 2004 | 20.36 | 20.36 | 20.17 | 20.25 | 2,704,648 | -0.06(-0.30%) |
Apr 15, 2004 | 20.47 | 20.56 | 20.17 | 20.31 | 2,221,225 | -0.13(-0.63%) |
Apr 14, 2004 | 20.48 | 20.59 | 20.37 | 20.44 | 1,534,579 | -0.04(-0.20%) |
Apr 13, 2004 | 20.68 | 20.74 | 20.39 | 20.48 | 2,087,649 | -0.18(-0.89%) |
Apr 12, 2004 | 20.58 | 20.79 | 20.56 | 20.66 | 1,220,801 | +0.09(+0.43%) |
Apr 08, 2004 | 20.80 | 20.94 | 20.56 | 20.58 | 2,196,152 | -0.10(-0.46%) |
Apr 07, 2004 | 20.90 | 20.90 | 20.58 | 20.67 | 1,690,735 | -0.23(-1.11%) |
Apr 06, 2004 | 20.80 | 20.92 | 20.56 | 20.90 | 2,193,366 | +0.12(+0.56%) |
Apr 05, 2004 | 20.76 | 20.80 | 20.51 | 20.79 | 3,015,200 | +0.02(+0.10%) |
Apr 02, 2004 | 20.78 | 21.14 | 20.59 | 20.77 | 3,881,169 | +0.01(+0.07%) |
Apr 01, 2004 | 20.45 | 20.90 | 20.44 | 20.75 | 3,948,176 | +0.17(+0.83%) |
Mar 31, 2004 | 20.32 | 20.89 | 20.15 | 20.58 | 7,896,940 | +0.33(+1.62%) |
Mar 30, 2004 | 19.81 | 20.34 | 19.79 | 20.26 | 3,553,901 | +0.52(+2.63%) |
Mar 29, 2004 | 19.44 | 19.82 | 19.44 | 19.74 | 2,267,558 | +0.44(+2.26%) |
Mar 26, 2004 | 19.44 | 19.64 | 19.23 | 19.30 | 2,223,131 | -0.12(-0.60%) |
Mar 25, 2004 | 19.44 | 19.57 | 19.13 | 19.42 | 3,090,859 | +0.00(+0.00%) |
Mar 24, 2004 | 19.54 | 19.61 | 19.13 | 19.42 | 2,801,274 | -0.16(-0.84%) |
Mar 23, 2004 | 19.62 | 19.74 | 19.35 | 19.58 | 2,374,595 | +0.07(+0.35%) |
Mar 22, 2004 | 20.00 | 20.10 | 19.44 | 19.51 | 2,837,637 | -0.60(-2.98%) |
Mar 19, 2004 | 20.12 | 20.19 | 20.04 | 20.11 | 3,059,481 | -0.13(-0.64%) |
Mar 18, 2004 | 20.26 | 20.39 | 19.95 | 20.24 | 1,826,803 | -0.11(-0.54%) |
Mar 17, 2004 | 19.96 | 20.56 | 19.96 | 20.35 | 2,710,220 | +0.44(+2.19%) |
Mar 16, 2004 | 19.96 | 19.98 | 19.74 | 19.91 | 3,601,701 | +0.14(+0.69%) |
Mar 15, 2004 | 20.26 | 20.26 | 19.68 | 19.78 | 3,654,046 | -0.44(-2.19%) |
Mar 12, 2004 | 19.98 | 20.25 | 19.70 | 20.22 | 4,607,843 | +0.24(+1.19%) |
Mar 11, 2004 | 19.71 | 20.11 | 19.51 | 19.98 | 3,560,793 | +0.20(+1.00%) |
Mar 10, 2004 | 19.91 | 20.14 | 19.78 | 19.79 | 2,157,883 | -0.21(-1.06%) |
Mar 09, 2004 | 20.17 | 20.29 | 19.89 | 20.00 | 2,247,764 | -0.14(-0.68%) |
Mar 08, 2004 | 19.91 | 20.22 | 19.88 | 20.13 | 2,657,875 | +0.03(+0.17%) |
Mar 05, 2004 | 19.91 | 20.26 | 19.79 | 20.10 | 2,282,514 | +0.12(+0.58%) |
Mar 04, 2004 | 20.09 | 20.12 | 19.94 | 19.98 | 3,473,111 | +0.26(+1.31%) |
Mar 03, 2004 | 19.34 | 19.78 | 19.34 | 19.72 | 2,839,103 | +0.32(+1.65%) |
Mar 02, 2004 | 19.44 | 19.53 | 19.15 | 19.40 | 2,553,624 | +0.03(+0.14%) |
Mar 01, 2004 | 19.57 | 19.57 | 19.33 | 19.38 | 3,395,839 | -0.06(-0.32%) |
Feb 27, 2004 | 17.51 | 19.81 | 17.51 | 19.44 | 2,650,983 | -0.16(-0.84%) |
Feb 26, 2004 | 19.79 | 19.84 | 19.54 | 19.60 | 2,704,795 | -0.25(-1.24%) |
Feb 25, 2004 | 19.78 | 19.91 | 19.74 | 19.85 | 3,264,170 | +0.12(+0.59%) |
Feb 24, 2004 | 19.34 | 19.81 | 19.27 | 19.73 | 3,843,926 | +0.35(+1.79%) |
Feb 23, 2004 | 19.47 | 19.58 | 19.30 | 19.38 | 2,356,706 | -0.06(-0.32%) |
Feb 20, 2004 | 19.88 | 19.91 | 19.23 | 19.44 | 5,049,185 | -0.44(-2.20%) |
Feb 19, 2004 | 19.99 | 20.19 | 19.79 | 19.88 | 3,237,777 | -0.12(-0.58%) |
Feb 18, 2004 | 20.19 | 20.28 | 19.95 | 20.00 | 2,474,593 | -0.09(-0.44%) |
Feb 17, 2004 | 20.02 | 20.30 | 19.86 | 20.09 | 2,294,831 | +0.12(+0.58%) |
Feb 13, 2004 | 20.07 | 20.24 | 19.91 | 19.97 | 2,950,245 | -0.07(-0.37%) |
Feb 12, 2004 | 19.98 | 20.36 | 19.87 | 20.04 | 2,868,722 | +0.27(+1.34%) |
Feb 11, 2004 | 19.91 | 20.04 | 19.10 | 19.78 | 3,704,339 | -0.31(-1.53%) |
Feb 10, 2004 | 19.88 | 20.12 | 19.83 | 20.09 | 2,488,523 | +0.17(+0.86%) |
Feb 09, 2004 | 19.95 | 20.04 | 19.79 | 19.91 | 1,537,218 | -0.18(-0.88%) |
Feb 06, 2004 | 19.68 | 20.19 | 19.68 | 20.09 | 2,810,218 | +0.32(+1.62%) |
Feb 05, 2004 | 19.49 | 20.09 | 19.40 | 19.77 | 3,670,028 | +0.34(+1.75%) |
Feb 04, 2004 | 19.37 | 19.67 | 19.27 | 19.43 | 2,975,758 | -0.01(-0.03%) |
Feb 03, 2004 | 19.37 | 19.47 | 19.06 | 19.44 | 2,466,089 | +0.11(+0.56%) |
Feb 02, 2004 | 18.91 | 19.49 | 18.80 | 19.33 | 3,555,221 | +0.40(+2.09%) |
Jan 30, 2004 | 19.01 | 19.16 | 18.76 | 18.93 | 1,922,696 | -0.06(-0.32%) |
Jan 29, 2004 | 18.89 | 19.13 | 18.61 | 18.99 | 2,586,761 | +0.17(+0.91%) |
Jan 28, 2004 | 18.96 | 19.16 | 18.71 | 18.82 | 2,257,148 | -0.03(-0.18%) |
Jan 27, 2004 | 19.10 | 19.23 | 18.72 | 18.86 | 2,810,218 | -0.20(-1.07%) |
Jan 26, 2004 | 18.99 | 19.12 | 18.93 | 19.06 | 2,141,021 | +0.05(+0.29%) |
Jan 23, 2004 | 18.96 | 19.18 | 18.91 | 19.01 | 2,072,254 | +0.12(+0.61%) |
Jan 22, 2004 | 19.00 | 19.08 | 18.89 | 18.89 | 2,186,914 | -0.10(-0.50%) |
Jan 21, 2004 | 19.10 | 19.10 | 18.99 | 18.99 | 2,771,363 | +0.02(+0.11%) |
Jan 20, 2004 | 19.27 | 19.36 | 18.88 | 18.97 | 3,319,448 | -0.25(-1.31%) |
Jan 16, 2004 | 19.47 | 19.66 | 19.15 | 19.22 | 2,746,143 | -0.25(-1.30%) |
Jan 15, 2004 | 19.52 | 19.59 | 19.07 | 19.47 | 3,065,053 | -0.05(-0.28%) |
Jan 14, 2004 | 19.61 | 19.61 | 19.27 | 19.53 | 2,491,162 | -0.05(-0.24%) |
Jan 13, 2004 | 19.64 | 19.70 | 19.49 | 19.57 | 3,718,121 | +0.00(+0.00%) |
Jan 12, 2004 | 19.40 | 19.61 | 19.29 | 19.57 | 3,897,884 | +0.18(+0.91%) |
Jan 09, 2004 | 19.51 | 19.53 | 19.29 | 19.40 | 3,720,174 | -0.14(-0.70%) |
Jan 08, 2004 | 19.68 | 19.68 | 19.42 | 19.53 | 2,258,321 | -0.13(-0.66%) |
Jan 07, 2004 | 19.80 | 19.88 | 19.61 | 19.66 | 3,127,222 | -0.18(-0.89%) |
Jan 06, 2004 | 20.07 | 20.07 | 19.76 | 19.84 | 2,681,775 | -0.23(-1.16%) |
Jan 05, 2004 | 20.39 | 20.53 | 20.04 | 20.07 | 3,780,291 | -0.27(-1.34%) |
Jan 02, 2004 | 20.17 | 20.46 | 20.12 | 20.34 | 2,121,520 | +0.16(+0.78%) |
Dec 31, 2003 | 20.10 | 20.24 | 20.05 | 20.19 | 3,684,398 | +0.11(+0.54%) |
Dec 30, 2003 | 20.07 | 20.12 | 19.98 | 20.08 | 1,619,328 | -0.05(-0.27%) |
Dec 29, 2003 | 20.11 | 20.18 | 19.87 | 20.13 | 2,109,496 | +0.09(+0.44%) |
Dec 26, 2003 | 20.05 | 20.11 | 20.02 | 20.04 | 970,365 | +0.06(+0.31%) |
Dec 24, 2003 | 20.04 | 20.11 | 19.96 | 19.98 | 1,016,112 | -0.05(-0.27%) |
Dec 23, 2003 | 20.21 | 20.25 | 19.89 | 20.04 | 3,334,697 | -0.12(-0.58%) |
Dec 22, 2003 | 19.96 | 20.22 | 19.83 | 20.15 | 5,555,482 | +0.18(+0.92%) |
Dec 19, 2003 | 20.06 | 20.09 | 19.77 | 19.97 | 4,870,302 | -0.06(-0.31%) |
Dec 18, 2003 | 20.02 | 20.10 | 19.78 | 20.03 | 3,773,253 | +0.01(+0.07%) |
Dec 17, 2003 | 20.02 | 20.03 | 19.86 | 20.02 | 3,276,340 | +0.03(+0.14%) |
Dec 16, 2003 | 19.82 | 20.05 | 19.79 | 19.99 | 2,129,584 | +0.17(+0.86%) |
Dec 15, 2003 | 19.96 | 19.96 | 19.82 | 19.82 | 2,257,148 | -0.06(-0.31%) |
Dec 12, 2003 | 20.05 | 20.06 | 19.74 | 19.88 | 2,053,485 | -0.20(-1.02%) |
Dec 11, 2003 | 20.15 | 20.23 | 19.97 | 20.09 | 2,438,670 | +0.04(+0.20%) |
Dec 10, 2003 | 19.99 | 20.12 | 19.96 | 20.04 | 2,569,313 | +0.05(+0.24%) |
Dec 09, 2003 | 19.77 | 20.00 | 19.77 | 20.00 | 2,111,549 | +0.25(+1.28%) |
Dec 08, 2003 | 19.58 | 19.74 | 19.54 | 19.74 | 3,265,196 | +0.10(+0.52%) |
Dec 05, 2003 | 19.87 | 19.90 | 19.59 | 19.64 | 2,101,285 | -0.31(-1.57%) |
Dec 04, 2003 | 20.11 | 20.11 | 19.85 | 19.96 | 2,970,919 | -0.13(-0.65%) |
Dec 03, 2003 | 19.98 | 20.09 | 19.91 | 20.09 | 2,576,204 | +0.17(+0.86%) |
Dec 02, 2003 | 19.91 | 20.00 | 19.85 | 19.91 | 2,580,457 | -0.03(-0.17%) |
Dec 01, 2003 | 20.06 | 20.06 | 19.87 | 19.95 | 5,379,972 | -0.11(-0.54%) |
Nov 28, 2003 | 19.98 | 20.07 | 19.85 | 20.06 | 1,148,515 | -0.03(-0.14%) |
Nov 26, 2003 | 19.74 | 20.26 | 19.70 | 20.09 | 3,373,552 | +0.34(+1.73%) |
Nov 25, 2003 | 19.80 | 19.80 | 19.44 | 19.74 | 3,881,902 | +0.33(+1.72%) |
Nov 24, 2003 | 19.27 | 19.49 | 19.21 | 19.41 | 2,156,856 | +0.21(+1.10%) |
Nov 21, 2003 | 19.20 | 19.20 | 18.87 | 19.20 | 2,004,953 | -0.01(-0.07%) |
Nov 20, 2003 | 19.29 | 19.29 | 19.01 | 19.21 | 2,069,321 | -0.07(-0.35%) |
Nov 19, 2003 | 19.10 | 19.34 | 19.10 | 19.28 | 2,339,111 | +0.18(+0.93%) |
Nov 18, 2003 | 19.20 | 19.25 | 19.06 | 19.10 | 1,548,068 | -0.07(-0.36%) |
Nov 17, 2003 | 19.05 | 19.18 | 18.89 | 19.17 | 1,751,291 | -0.12(-0.64%) |
Nov 14, 2003 | 19.27 | 19.53 | 19.08 | 19.29 | 3,796,419 | +0.07(+0.35%) |
Nov 13, 2003 | 18.76 | 19.27 | 18.65 | 19.23 | 4,887,018 | +0.62(+3.34%) |
Nov 12, 2003 | 18.35 | 18.56 | 18.31 | 18.61 | 2,587,201 | +0.29(+1.60%) |
Nov 11, 2003 | 18.23 | 18.35 | 18.16 | 18.31 | 2,933,823 | +0.08(+0.45%) |
Nov 10, 2003 | 18.11 | 18.21 | 18.01 | 18.23 | 2,413,157 | +0.12(+0.68%) |
Nov 07, 2003 | 17.77 | 18.26 | 17.64 | 18.11 | 4,455,353 | +0.57(+3.23%) |
Nov 06, 2003 | 17.29 | 17.64 | 17.20 | 17.54 | 3,021,505 | +0.17(+0.98%) |
Nov 05, 2003 | 17.75 | 17.75 | 17.23 | 17.37 | 1,629,739 | -0.19(-1.09%) |
Nov 04, 2003 | 17.75 | 17.75 | 17.50 | 17.56 | 1,688,682 | -0.10(-0.58%) |
Nov 03, 2003 | 17.68 | 17.68 | 17.66 | 17.66 | 1,188,095 | -0.01(-0.08%) |
Oct 31, 2003 | 17.77 | 17.83 | 17.51 | 17.68 | 1,652,466 | -0.03(-0.15%) |
Oct 30, 2003 | 17.70 | 18.05 | 17.63 | 17.70 | 2,180,316 | +0.02(+0.12%) |
Oct 29, 2003 | 17.32 | 17.73 | 17.17 | 17.68 | 2,455,678 | +0.36(+2.09%) |
Oct 28, 2003 | 17.31 | 17.41 | 17.08 | 17.32 | 2,431,632 | +0.02(+0.12%) |
Oct 27, 2003 | 17.19 | 17.43 | 17.02 | 17.30 | 2,455,239 | +0.12(+0.67%) |
Oct 24, 2003 | 17.45 | 17.45 | 16.98 | 17.19 | 3,080,888 | -0.27(-1.52%) |
Oct 23, 2003 | 17.77 | 17.77 | 17.32 | 17.45 | 3,362,995 | -0.31(-1.77%) |
Oct 22, 2003 | 17.94 | 17.99 | 17.75 | 17.77 | 2,289,699 | -0.25(-1.40%) |
Oct 21, 2003 | 18.07 | 18.23 | 17.97 | 18.02 | 1,703,638 | -0.03(-0.19%) |
Oct 20, 2003 | 18.06 | 18.06 | 17.85 | 18.05 | 2,033,984 | +0.01(+0.04%) |
Oct 17, 2003 | 17.97 | 18.05 | 17.84 | 18.05 | 2,496,294 | +0.12(+0.65%) |
Oct 16, 2003 | 17.77 | 17.92 | 17.67 | 17.93 | 1,932,080 | +0.09(+0.50%) |
Oct 15, 2003 | 17.87 | 17.99 | 17.79 | 17.84 | 3,354,931 | +0.07(+0.42%) |
Oct 14, 2003 | 17.53 | 17.75 | 17.28 | 17.77 | 3,430,883 | +0.28(+1.60%) |
Oct 13, 2003 | 17.62 | 17.73 | 17.51 | 17.49 | 2,182,662 | -0.14(-0.77%) |
Oct 10, 2003 | 17.73 | 17.78 | 17.64 | 17.62 | 1,444,258 | -0.11(-0.62%) |
Oct 09, 2003 | 17.79 | 17.91 | 17.70 | 17.73 | 1,955,540 | -0.06(-0.35%) |
Oct 08, 2003 | 18.07 | 18.07 | 17.77 | 17.79 | 1,455,841 | -0.25(-1.40%) |
Oct 07, 2003 | 17.66 | 18.01 | 17.64 | 18.05 | 3,086,313 | +0.30(+1.69%) |
Oct 06, 2003 | 17.73 | 17.83 | 17.60 | 17.75 | 1,996,742 | -0.02(-0.12%) |
Oct 03, 2003 | 17.94 | 18.01 | 17.75 | 17.77 | 2,677,229 | +0.04(+0.23%) |
Oct 02, 2003 | 17.97 | 18.01 | 17.71 | 17.73 | 1,983,839 | -0.25(-1.37%) |
Oct 01, 2003 | 17.85 | 18.07 | 17.80 | 17.97 | 2,420,488 | +0.12(+0.69%) |
Sep 30, 2003 | 18.11 | 18.13 | 17.85 | 17.85 | 2,839,103 | -0.38(-2.10%) |
Sep 29, 2003 | 17.84 | 18.35 | 17.83 | 18.23 | 3,171,943 | +0.39(+2.18%) |
Sep 26, 2003 | 18.02 | 18.03 | 17.55 | 17.84 | 2,997,165 | -0.26(-1.43%) |
Sep 25, 2003 | 18.12 | 18.37 | 18.10 | 18.10 | 2,452,453 | -0.04(-0.23%) |
Sep 24, 2003 | 18.16 | 18.37 | 18.01 | 18.14 | 2,505,238 | +0.05(+0.26%) |
Sep 23, 2003 | 18.01 | 18.20 | 18.01 | 18.09 | 1,663,462 | +0.09(+0.49%) |
Sep 22, 2003 | 18.05 | 18.05 | 17.93 | 18.01 | 1,657,304 | -0.18(-1.01%) |
Sep 19, 2003 | 18.06 | 18.21 | 17.97 | 18.19 | 1,926,801 | +0.14(+0.76%) |
Sep 18, 2003 | 17.77 | 18.33 | 17.74 | 18.05 | 2,383,685 | +0.39(+2.20%) |
Sep 17, 2003 | 17.77 | 17.81 | 17.66 | 17.66 | 1,173,001 | -0.14(-0.77%) |
Sep 16, 2003 | 17.47 | 17.81 | 17.46 | 17.80 | 1,431,795 | +0.33(+1.91%) |
Sep 15, 2003 | 17.46 | 17.63 | 17.41 | 17.47 | 1,108,779 | -0.10(-0.54%) |
Sep 12, 2003 | 17.42 | 17.61 | 17.23 | 17.56 | 1,211,564 | +0.09(+0.51%) |
Sep 11, 2003 | 17.60 | 17.66 | 17.47 | 17.47 | 1,339,128 | +0.00(+0.00%) |
Sep 10, 2003 | 17.73 | 17.73 | 17.41 | 17.47 | 1,601,587 | -0.25(-1.39%) |
Sep 09, 2003 | 17.87 | 17.97 | 17.70 | 17.72 | 2,185,595 | -0.25(-1.40%) |
Sep 08, 2003 | 17.83 | 18.09 | 17.80 | 17.97 | 1,755,983 | +0.22(+1.23%) |
Sep 05, 2003 | 17.92 | 18.03 | 17.68 | 17.75 | 2,289,845 | -0.25(-1.40%) |
Sep 04, 2003 | 18.01 | 18.15 | 17.94 | 18.01 | 2,505,531 | +0.06(+0.34%) |
Sep 03, 2003 | 18.12 | 18.15 | 17.87 | 17.94 | 2,699,956 | -0.26(-1.42%) |
Sep 02, 2003 | 18.15 | 18.28 | 17.61 | 18.20 | 3,104,495 | +0.05(+0.30%) |
Aug 29, 2003 | 17.66 | 18.16 | 17.65 | 18.15 | 1,675,339 | +0.42(+2.35%) |
Aug 28, 2003 | 17.66 | 17.90 | 17.56 | 17.73 | 1,618,302 | +0.09(+0.50%) |
Aug 27, 2003 | 17.49 | 17.73 | 17.39 | 17.64 | 1,974,601 | +0.16(+0.90%) |
Aug 26, 2003 | 17.65 | 17.68 | 17.21 | 17.49 | 2,724,149 | -0.25(-1.38%) |
Aug 25, 2003 | 17.85 | 18.07 | 17.66 | 17.73 | 2,019,322 | -0.12(-0.69%) |
Aug 22, 2003 | 18.13 | 18.25 | 17.79 | 17.86 | 2,081,198 | -0.12(-0.65%) |
Aug 21, 2003 | 17.88 | 18.14 | 17.83 | 17.97 | 2,882,651 | +0.18(+1.04%) |
Aug 20, 2003 | 17.76 | 17.83 | 17.64 | 17.79 | 2,156,710 | -0.01(-0.04%) |
Aug 19, 2003 | 17.56 | 17.90 | 17.52 | 17.79 | 3,083,821 | +0.54(+3.12%) |
Aug 18, 2003 | 17.50 | 17.51 | 17.17 | 17.25 | 2,699,956 | +0.10(+0.56%) |
Aug 15, 2003 | 16.92 | 17.19 | 16.76 | 17.16 | 1,798,064 | +0.26(+1.53%) |
Aug 14, 2003 | 16.88 | 16.92 | 16.81 | 16.90 | 2,504,505 | +0.06(+0.36%) |
Aug 13, 2003 | 17.04 | 17.04 | 16.81 | 16.84 | 1,795,865 | -0.18(-1.04%) |
Aug 12, 2003 | 16.98 | 17.02 | 16.75 | 17.02 | 2,642,772 | +0.03(+0.20%) |
Aug 11, 2003 | 16.97 | 17.19 | 16.91 | 16.98 | 2,303,775 | +0.06(+0.36%) |
Aug 08, 2003 | 16.76 | 16.97 | 16.74 | 16.92 | 1,254,525 | +0.14(+0.85%) |
Aug 07, 2003 | 16.54 | 16.82 | 16.44 | 16.78 | 2,419,609 | +0.19(+1.15%) |
Aug 06, 2003 | 16.74 | 17.26 | 16.38 | 16.59 | 2,846,728 | -0.23(-1.34%) |
Aug 05, 2003 | 16.44 | 17.34 | 16.40 | 16.81 | 6,455,321 | +0.57(+3.48%) |
Aug 04, 2003 | 16.20 | 16.37 | 16.14 | 16.25 | 2,323,569 | +0.08(+0.51%) |
Aug 01, 2003 | 16.18 | 16.27 | 16.03 | 16.16 | 2,880,158 | -0.13(-0.79%) |
Jul 31, 2003 | 16.37 | 16.53 | 16.17 | 16.29 | 2,956,843 | +0.12(+0.72%) |
Jul 30, 2003 | 16.14 | 16.32 | 15.98 | 16.18 | 2,340,138 | +0.12(+0.72%) |
Jul 29, 2003 | 16.20 | 16.30 | 15.89 | 16.06 | 2,238,673 | -0.12(-0.76%) |
Jul 28, 2003 | 16.23 | 16.40 | 16.02 | 16.18 | 1,498,949 | -0.12(-0.75%) |
Jul 25, 2003 | 15.82 | 16.35 | 15.78 | 16.31 | 1,490,591 | +0.52(+3.28%) |
Jul 24, 2003 | 16.06 | 16.21 | 15.77 | 15.79 | 2,593,799 | -0.14(-0.86%) |
Jul 23, 2003 | 16.09 | 16.10 | 15.84 | 15.93 | 2,151,578 | -0.11(-0.68%) |
Jul 22, 2003 | 15.95 | 16.10 | 15.75 | 16.03 | 1,425,783 | +0.08(+0.51%) |
Jul 21, 2003 | 16.23 | 16.29 | 15.86 | 15.95 | 1,851,289 | -0.16(-0.97%) |
Jul 18, 2003 | 16.06 | 16.16 | 15.96 | 16.11 | 2,985,582 | +0.16(+1.03%) |
Jul 17, 2003 | 16.33 | 16.37 | 15.86 | 15.95 | 2,799,515 | -0.46(-2.79%) |
Jul 16, 2003 | 16.39 | 16.48 | 15.88 | 16.40 | 2,722,536 | -0.30(-1.80%) |
Jul 15, 2003 | 16.71 | 16.88 | 16.63 | 16.70 | 1,522,702 | +0.01(+0.04%) |
Jul 14, 2003 | 16.74 | 16.87 | 16.55 | 16.70 | 1,579,006 | +0.05(+0.29%) |
Jul 11, 2003 | 16.56 | 16.80 | 16.56 | 16.65 | 2,251,723 | +0.07(+0.45%) |
Jul 10, 2003 | 16.95 | 16.98 | 16.54 | 16.57 | 2,071,667 | -0.49(-2.88%) |
Jul 09, 2003 | 17.02 | 17.23 | 16.78 | 17.06 | 1,696,453 | -0.03(-0.20%) |
Jul 08, 2003 | 16.74 | 17.18 | 16.74 | 17.10 | 2,902,152 | +0.21(+1.25%) |
Jul 07, 2003 | 17.02 | 17.08 | 16.89 | 16.89 | 1,978,267 | -0.03(-0.16%) |
Jul 03, 2003 | 16.88 | 17.04 | 16.78 | 16.91 | 2,033,984 | -0.03(-0.16%) |
Jul 02, 2003 | 16.59 | 17.02 | 16.54 | 16.94 | 2,840,570 | +0.35(+2.10%) |