Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 21.11 | 21.81 | 21.11 | 21.67 | 1,233,682 | +0.21(+1.00%) |
Feb 26, 2004 | 21.21 | 21.76 | 21.19 | 21.45 | 1,724,291 | +0.25(+1.17%) |
Feb 25, 2004 | 20.95 | 21.27 | 20.85 | 21.21 | 969,196 | +0.26(+1.24%) |
Feb 24, 2004 | 20.65 | 20.99 | 20.61 | 20.95 | 1,745,228 | +0.25(+1.22%) |
Feb 23, 2004 | 20.68 | 20.72 | 20.57 | 20.70 | 1,152,093 | +0.01(+0.05%) |
Feb 20, 2004 | 20.73 | 20.82 | 20.59 | 20.68 | 1,277,042 | -0.02(-0.11%) |
Feb 19, 2004 | 20.99 | 21.00 | 20.70 | 20.71 | 1,966,759 | -0.17(-0.83%) |
Feb 18, 2004 | 20.95 | 21.05 | 20.77 | 20.88 | 1,272,584 | -0.05(-0.25%) |
Feb 17, 2004 | 20.97 | 20.99 | 20.83 | 20.93 | 1,662,289 | +0.20(+0.98%) |
Feb 13, 2004 | 21.01 | 21.02 | 20.68 | 20.73 | 1,736,853 | -0.26(-1.25%) |
Feb 12, 2004 | 20.98 | 21.07 | 20.63 | 20.99 | 1,680,660 | +0.27(+1.30%) |
Feb 11, 2004 | 20.62 | 20.90 | 20.34 | 20.72 | 2,407,794 | +0.06(+0.27%) |
Feb 10, 2004 | 20.28 | 20.72 | 20.25 | 20.67 | 2,141,687 | +0.49(+2.44%) |
Feb 09, 2004 | 19.95 | 20.34 | 19.93 | 20.17 | 1,768,192 | +0.27(+1.38%) |
Feb 06, 2004 | 19.89 | 20.04 | 19.86 | 19.90 | 1,480,472 | +0.19(+0.94%) |
Feb 05, 2004 | 19.95 | 20.02 | 19.49 | 19.71 | 3,218,271 | -0.22(-1.10%) |
Feb 04, 2004 | 20.28 | 20.36 | 19.84 | 19.93 | 1,981,482 | -0.34(-1.70%) |
Feb 03, 2004 | 20.28 | 20.45 | 20.18 | 20.28 | 1,699,571 | -0.01(-0.04%) |
Feb 02, 2004 | 20.28 | 20.50 | 20.08 | 20.28 | 2,697,674 | +0.02(+0.11%) |
Jan 30, 2004 | 20.49 | 20.57 | 20.17 | 20.26 | 2,535,444 | -0.20(-0.96%) |
Jan 29, 2004 | 20.55 | 20.78 | 20.39 | 20.46 | 3,382,663 | -0.47(-2.25%) |
Jan 28, 2004 | 21.40 | 21.40 | 20.88 | 20.93 | 2,259,881 | -0.47(-2.20%) |
Jan 27, 2004 | 21.62 | 21.75 | 21.28 | 21.40 | 1,874,769 | -0.35(-1.62%) |
Jan 26, 2004 | 21.25 | 21.79 | 21.23 | 21.75 | 2,873,548 | -0.30(-1.34%) |
Jan 23, 2004 | 22.03 | 22.31 | 21.84 | 22.05 | 3,113,855 | +0.20(+0.93%) |
Jan 22, 2004 | 22.06 | 22.29 | 21.59 | 21.84 | 3,353,081 | -0.08(-0.37%) |
Jan 21, 2004 | 21.64 | 21.99 | 21.48 | 21.92 | 2,396,582 | +0.29(+1.33%) |
Jan 20, 2004 | 21.05 | 21.71 | 21.05 | 21.64 | 1,963,382 | +0.78(+3.73%) |
Jan 16, 2004 | 20.86 | 21.01 | 20.68 | 20.86 | 2,059,423 | +0.06(+0.29%) |
Jan 15, 2004 | 21.41 | 21.65 | 20.75 | 20.80 | 2,146,144 | -0.47(-2.19%) |
Jan 14, 2004 | 21.08 | 21.28 | 20.91 | 21.27 | 1,320,538 | +0.18(+0.86%) |
Jan 13, 2004 | 21.23 | 21.51 | 21.03 | 21.08 | 1,817,766 | -0.07(-0.31%) |
Jan 12, 2004 | 21.41 | 21.41 | 21.08 | 21.15 | 2,208,956 | -0.27(-1.24%) |
Jan 09, 2004 | 20.91 | 21.51 | 20.91 | 21.42 | 2,979,585 | +0.50(+2.41%) |
Jan 08, 2004 | 20.85 | 20.93 | 20.67 | 20.91 | 1,930,692 | +0.12(+0.59%) |
Jan 07, 2004 | 20.86 | 20.86 | 20.57 | 20.79 | 2,392,124 | -0.14(-0.67%) |
Jan 06, 2004 | 21.02 | 21.02 | 20.78 | 20.93 | 2,541,792 | +0.08(+0.39%) |
Jan 05, 2004 | 20.51 | 20.92 | 20.51 | 20.85 | 2,300,405 | +0.36(+1.75%) |
Jan 02, 2004 | 20.60 | 20.67 | 20.32 | 20.49 | 1,396,588 | -0.01(-0.04%) |
Dec 31, 2003 | 21.01 | 21.13 | 20.47 | 20.50 | 2,128,179 | -0.48(-2.29%) |
Dec 30, 2003 | 21.06 | 21.27 | 20.96 | 20.98 | 1,142,368 | -0.08(-0.39%) |
Dec 29, 2003 | 20.77 | 21.09 | 20.57 | 21.06 | 1,294,873 | +0.30(+1.43%) |
Dec 26, 2003 | 20.80 | 20.82 | 20.56 | 20.77 | 345,128 | +0.03(+0.14%) |
Dec 24, 2003 | 20.37 | 20.99 | 20.37 | 20.74 | 1,110,219 | +0.37(+1.84%) |
Dec 23, 2003 | 20.43 | 20.43 | 20.17 | 20.36 | 1,306,625 | -0.26(-1.24%) |
Dec 22, 2003 | 20.69 | 20.77 | 20.51 | 20.62 | 1,690,521 | -0.07(-0.36%) |
Dec 19, 2003 | 20.78 | 20.82 | 20.45 | 20.69 | 2,638,509 | -0.16(-0.75%) |
Dec 18, 2003 | 20.36 | 20.92 | 20.27 | 20.85 | 3,165,995 | +0.55(+2.72%) |
Dec 17, 2003 | 20.08 | 20.30 | 19.97 | 20.30 | 1,615,146 | +0.18(+0.88%) |
Dec 16, 2003 | 19.80 | 20.18 | 19.80 | 20.12 | 1,509,244 | +0.38(+1.95%) |
Dec 15, 2003 | 20.07 | 20.07 | 19.73 | 19.73 | 2,278,928 | -0.33(-1.66%) |
Dec 12, 2003 | 20.12 | 20.15 | 20.00 | 20.07 | 1,450,079 | +0.09(+0.43%) |
Dec 11, 2003 | 20.00 | 20.07 | 19.77 | 19.98 | 1,381,999 | +0.01(+0.07%) |
Dec 10, 2003 | 19.90 | 20.07 | 19.83 | 19.97 | 1,397,803 | +0.06(+0.28%) |
Dec 09, 2003 | 20.08 | 20.17 | 19.90 | 19.91 | 1,579,080 | -0.11(-0.55%) |
Dec 08, 2003 | 19.93 | 20.03 | 19.75 | 20.02 | 2,752,652 | -0.00(-0.02%) |
Dec 05, 2003 | 19.78 | 20.13 | 19.70 | 20.03 | 2,803,036 | +0.25(+1.25%) |
Dec 04, 2003 | 18.90 | 19.94 | 18.81 | 19.78 | 3,525,307 | +0.87(+4.58%) |
Dec 03, 2003 | 19.15 | 19.15 | 18.86 | 18.91 | 1,824,790 | -0.24(-1.26%) |
Dec 02, 2003 | 19.25 | 19.25 | 19.03 | 19.15 | 2,038,486 | +0.27(+1.43%) |
Dec 01, 2003 | 18.59 | 18.90 | 18.47 | 18.88 | 1,378,352 | +0.30(+1.61%) |
Nov 28, 2003 | 18.68 | 18.75 | 18.54 | 18.58 | 605,832 | -0.13(-0.71%) |
Nov 26, 2003 | 18.54 | 18.81 | 18.54 | 18.71 | 861,807 | +0.13(+0.68%) |
Nov 25, 2003 | 18.56 | 18.56 | 18.56 | 18.59 | 1,303,383 | +0.04(+0.24%) |
Nov 24, 2003 | 18.45 | 18.54 | 18.43 | 18.54 | 1,093,739 | +0.10(+0.52%) |
Nov 21, 2003 | 18.51 | 18.51 | 18.41 | 18.45 | 1,390,374 | -0.03(-0.16%) |
Nov 20, 2003 | 18.43 | 18.80 | 18.42 | 18.48 | 2,293,111 | +0.04(+0.24%) |
Nov 19, 2003 | 18.40 | 18.53 | 18.39 | 18.43 | 1,768,732 | +0.05(+0.28%) |
Nov 18, 2003 | 18.40 | 18.43 | 18.19 | 18.38 | 1,439,273 | +0.02(+0.10%) |
Nov 17, 2003 | 18.30 | 18.53 | 18.23 | 18.36 | 1,124,942 | -0.16(-0.88%) |
Nov 14, 2003 | 18.29 | 18.70 | 18.29 | 18.53 | 2,184,237 | +0.20(+1.11%) |
Nov 13, 2003 | 18.08 | 18.33 | 17.99 | 18.32 | 1,621,225 | +0.35(+1.94%) |
Nov 12, 2003 | 17.75 | 18.00 | 17.75 | 17.97 | 1,114,001 | +0.19(+1.04%) |
Nov 11, 2003 | 17.67 | 17.77 | 17.67 | 17.79 | 770,358 | +0.06(+0.33%) |
Nov 10, 2003 | 17.75 | 17.92 | 17.66 | 17.73 | 808,046 | -0.08(-0.46%) |
Nov 07, 2003 | 17.76 | 17.86 | 17.67 | 17.81 | 1,260,697 | +0.06(+0.31%) |
Nov 06, 2003 | 17.75 | 17.89 | 17.62 | 17.76 | 1,491,819 | +0.14(+0.78%) |
Nov 05, 2003 | 17.57 | 17.70 | 17.51 | 17.62 | 1,674,041 | -0.01(-0.08%) |
Nov 04, 2003 | 17.68 | 17.83 | 17.55 | 17.63 | 1,698,355 | -0.31(-1.71%) |
Nov 03, 2003 | 18.00 | 18.07 | 17.86 | 17.94 | 1,663,167 | -0.06(-0.35%) |
Oct 31, 2003 | 17.62 | 18.04 | 17.60 | 18.00 | 1,705,785 | +0.50(+2.83%) |
Oct 30, 2003 | 17.73 | 17.73 | 17.38 | 17.51 | 1,411,716 | -0.15(-0.84%) |
Oct 29, 2003 | 17.62 | 17.80 | 17.49 | 17.66 | 1,586,509 | +0.05(+0.29%) |
Oct 28, 2003 | 17.60 | 17.69 | 17.50 | 17.60 | 1,637,164 | +0.01(+0.04%) |
Oct 27, 2003 | 17.81 | 17.81 | 17.55 | 17.60 | 1,608,798 | -0.17(-0.96%) |
Oct 24, 2003 | 18.01 | 18.01 | 17.72 | 17.77 | 2,050,103 | -0.28(-1.54%) |
Oct 23, 2003 | 18.06 | 18.11 | 17.80 | 18.04 | 2,206,390 | -0.09(-0.49%) |
Oct 22, 2003 | 17.95 | 18.36 | 17.86 | 18.13 | 3,013,761 | +0.46(+2.60%) |
Oct 21, 2003 | 17.86 | 17.92 | 17.66 | 17.67 | 1,981,347 | -0.05(-0.29%) |
Oct 20, 2003 | 17.90 | 17.92 | 17.64 | 17.73 | 1,949,739 | -0.19(-1.05%) |
Oct 17, 2003 | 18.01 | 18.10 | 17.80 | 17.92 | 1,292,982 | -0.10(-0.53%) |
Oct 16, 2003 | 17.77 | 18.02 | 17.70 | 18.01 | 1,493,575 | +0.31(+1.76%) |
Oct 15, 2003 | 18.14 | 18.23 | 17.64 | 17.70 | 2,312,022 | -0.60(-3.30%) |
Oct 14, 2003 | 18.59 | 18.36 | 18.00 | 18.30 | 2,458,313 | -0.29(-1.53%) |
Oct 13, 2003 | 18.58 | 18.65 | 18.40 | 18.59 | 862,753 | +0.08(+0.44%) |
Oct 10, 2003 | 18.21 | 18.52 | 18.16 | 18.51 | 1,220,039 | +0.37(+2.04%) |
Oct 09, 2003 | 18.50 | 18.50 | 18.07 | 18.14 | 2,883,949 | -0.36(-1.94%) |
Oct 08, 2003 | 18.75 | 18.95 | 18.50 | 18.50 | 1,452,916 | -0.15(-0.79%) |
Oct 07, 2003 | 18.38 | 18.68 | 18.22 | 18.64 | 1,449,944 | +0.26(+1.43%) |
Oct 06, 2003 | 18.47 | 18.54 | 18.27 | 18.38 | 1,101,439 | -0.05(-0.26%) |
Oct 03, 2003 | 18.38 | 18.52 | 18.13 | 18.43 | 2,007,282 | +0.05(+0.26%) |
Oct 02, 2003 | 18.01 | 18.38 | 18.01 | 18.38 | 2,040,782 | +0.37(+2.03%) |
Oct 01, 2003 | 17.92 | 18.03 | 17.69 | 18.02 | 1,223,280 | +0.17(+0.98%) |
Sep 30, 2003 | 17.58 | 18.16 | 17.19 | 17.84 | 2,362,272 | +0.26(+1.47%) |
Sep 29, 2003 | 17.49 | 17.63 | 17.46 | 17.58 | 1,442,109 | +0.09(+0.51%) |
Sep 26, 2003 | 17.68 | 17.68 | 17.36 | 17.49 | 2,037,000 | -0.28(-1.56%) |
Sep 25, 2003 | 17.95 | 17.98 | 17.73 | 17.77 | 1,924,884 | -0.17(-0.97%) |
Sep 24, 2003 | 17.68 | 18.03 | 17.68 | 17.95 | 2,899,753 | +0.45(+2.56%) |
Sep 23, 2003 | 17.46 | 17.53 | 17.30 | 17.50 | 1,696,194 | +0.02(+0.11%) |
Sep 22, 2003 | 17.43 | 17.52 | 17.32 | 17.48 | 1,409,015 | -0.04(-0.21%) |
Sep 19, 2003 | 17.03 | 17.52 | 16.94 | 17.52 | 2,930,146 | +0.48(+2.85%) |
Sep 18, 2003 | 16.72 | 17.15 | 16.81 | 17.03 | 4,812,886 | +0.31(+1.84%) |
Sep 17, 2003 | 17.12 | 17.16 | 16.67 | 16.72 | 3,088,730 | -0.39(-2.29%) |
Sep 16, 2003 | 17.24 | 17.21 | 17.08 | 17.12 | 3,046,855 | -0.13(-0.73%) |
Sep 15, 2003 | 17.53 | 17.53 | 17.24 | 17.24 | 1,828,032 | -0.26(-1.46%) |
Sep 12, 2003 | 17.58 | 17.58 | 17.40 | 17.50 | 1,408,745 | -0.09(-0.48%) |
Sep 11, 2003 | 17.81 | 17.97 | 17.51 | 17.58 | 1,467,234 | -0.21(-1.21%) |
Sep 10, 2003 | 17.89 | 18.05 | 17.80 | 17.80 | 1,570,030 | -0.09(-0.50%) |
Sep 09, 2003 | 17.93 | 18.03 | 17.84 | 17.89 | 1,462,236 | -0.12(-0.68%) |
Sep 08, 2003 | 17.84 | 18.09 | 17.84 | 18.01 | 1,216,391 | +0.20(+1.10%) |
Sep 05, 2003 | 17.92 | 18.03 | 17.80 | 17.81 | 1,241,111 | -0.10(-0.58%) |
Sep 04, 2003 | 17.93 | 18.19 | 17.91 | 17.92 | 2,356,328 | -0.11(-0.62%) |
Sep 03, 2003 | 17.86 | 18.04 | 17.80 | 18.03 | 1,216,121 | +0.16(+0.89%) |
Sep 02, 2003 | 17.92 | 17.92 | 17.77 | 17.87 | 1,584,348 | -0.06(-0.31%) |
Aug 29, 2003 | 17.96 | 17.96 | 17.77 | 17.92 | 1,407,664 | -0.03(-0.19%) |
Aug 28, 2003 | 17.49 | 18.06 | 17.48 | 17.96 | 2,734,686 | +0.12(+0.69%) |
Aug 27, 2003 | 17.71 | 17.96 | 17.71 | 17.83 | 1,899,084 | +0.07(+0.42%) |
Aug 26, 2003 | 17.96 | 18.00 | 17.60 | 17.76 | 1,698,490 | -0.26(-1.42%) |
Aug 25, 2003 | 18.06 | 18.17 | 17.92 | 18.02 | 1,232,736 | -0.11(-0.63%) |
Aug 22, 2003 | 18.32 | 18.42 | 18.09 | 18.13 | 1,080,636 | -0.16(-0.85%) |
Aug 21, 2003 | 18.29 | 18.42 | 18.22 | 18.29 | 1,682,821 | +0.04(+0.22%) |
Aug 20, 2003 | 18.12 | 18.40 | 18.10 | 18.24 | 984,460 | +0.10(+0.55%) |
Aug 19, 2003 | 18.54 | 18.54 | 17.86 | 18.14 | 1,346,743 | -0.04(-0.20%) |
Aug 18, 2003 | 18.08 | 18.27 | 17.93 | 18.18 | 1,765,760 | +0.24(+1.32%) |
Aug 15, 2003 | 17.95 | 17.98 | 17.75 | 17.95 | 771,304 | +0.07(+0.41%) |
Aug 14, 2003 | 18.23 | 18.24 | 17.68 | 17.87 | 2,936,495 | -0.28(-1.53%) |
Aug 13, 2003 | 18.30 | 18.30 | 18.06 | 18.15 | 2,057,667 | +0.01(+0.06%) |
Aug 12, 2003 | 18.25 | 18.31 | 17.96 | 18.14 | 1,534,774 | +0.06(+0.35%) |
Aug 11, 2003 | 18.10 | 18.37 | 17.97 | 18.07 | 1,915,563 | +0.16(+0.91%) |
Aug 08, 2003 | 18.16 | 18.19 | 17.71 | 17.91 | 2,488,841 | -0.24(-1.31%) |
Aug 07, 2003 | 17.58 | 18.32 | 17.57 | 18.15 | 3,459,253 | +0.59(+3.35%) |
Aug 06, 2003 | 17.16 | 17.67 | 17.06 | 17.56 | 3,249,339 | +0.54(+3.20%) |
Aug 05, 2003 | 16.92 | 17.29 | 16.90 | 17.02 | 2,632,971 | +0.03(+0.15%) |
Aug 04, 2003 | 17.30 | 17.31 | 16.92 | 16.99 | 2,667,146 | -0.31(-1.78%) |
Aug 01, 2003 | 17.13 | 17.36 | 17.00 | 17.30 | 2,726,581 | +0.21(+1.21%) |
Jul 31, 2003 | 17.06 | 17.52 | 16.96 | 17.09 | 3,867,194 | -0.00(-0.02%) |
Jul 30, 2003 | 17.33 | 17.40 | 17.01 | 17.09 | 4,318,900 | -0.23(-1.35%) |
Jul 29, 2003 | 17.68 | 17.76 | 17.27 | 17.33 | 2,470,335 | -0.40(-2.23%) |
Jul 28, 2003 | 17.62 | 17.77 | 17.58 | 17.72 | 3,050,907 | -0.21(-1.16%) |
Jul 25, 2003 | 18.12 | 18.13 | 17.66 | 17.93 | 3,960,263 | -0.19(-1.04%) |
Jul 24, 2003 | 18.80 | 18.88 | 18.12 | 18.12 | 2,533,282 | -0.50(-2.68%) |
Jul 23, 2003 | 18.74 | 18.83 | 18.46 | 18.62 | 2,088,195 | -0.10(-0.51%) |
Jul 22, 2003 | 18.79 | 18.86 | 18.34 | 18.71 | 1,744,147 | -0.09(-0.47%) |
Jul 21, 2003 | 19.10 | 19.27 | 18.76 | 18.80 | 2,197,745 | +0.04(+0.22%) |
Jul 18, 2003 | 18.43 | 18.83 | 18.34 | 18.76 | 2,183,156 | +0.37(+2.01%) |
Jul 17, 2003 | 17.95 | 18.49 | 17.87 | 18.39 | 3,024,702 | +0.32(+1.76%) |
Jul 16, 2003 | 18.45 | 18.48 | 18.05 | 18.07 | 3,452,904 | -0.45(-2.44%) |
Jul 15, 2003 | 18.80 | 18.90 | 18.36 | 18.53 | 2,444,130 | -0.10(-0.52%) |
Jul 14, 2003 | 19.12 | 19.12 | 18.60 | 18.62 | 2,674,846 | -0.44(-2.31%) |
Jul 11, 2003 | 18.93 | 19.07 | 18.80 | 19.06 | 2,327,691 | +0.11(+0.59%) |
Jul 10, 2003 | 19.21 | 19.21 | 18.64 | 18.95 | 2,695,783 | -0.30(-1.54%) |
Jul 09, 2003 | 19.17 | 19.38 | 19.06 | 19.25 | 2,455,477 | +0.08(+0.42%) |
Jul 08, 2003 | 18.90 | 19.17 | 18.49 | 19.17 | 3,180,179 | +0.27(+1.41%) |
Jul 07, 2003 | 19.53 | 19.53 | 18.60 | 18.90 | 5,206,373 | -0.64(-3.30%) |
Jul 03, 2003 | 19.57 | 19.66 | 19.40 | 19.54 | 1,688,765 | -0.02(-0.11%) |
Jul 02, 2003 | 19.86 | 19.86 | 19.44 | 19.57 | 3,278,111 | -0.29(-1.47%) |
Jul 01, 2003 | 20.01 | 20.01 | 19.44 | 19.86 | 2,335,121 | -0.16(-0.78%) |
Jun 30, 2003 | 20.01 | 20.13 | 19.93 | 20.01 | 2,150,737 | +0.08(+0.41%) |
Jun 27, 2003 | 19.84 | 20.01 | 19.66 | 19.93 | 2,134,257 | +0.09(+0.47%) |
Jun 26, 2003 | 20.36 | 20.71 | 19.75 | 19.84 | 3,821,402 | -0.52(-2.55%) |
Jun 25, 2003 | 20.10 | 20.45 | 19.86 | 20.36 | 2,816,139 | +0.40(+1.98%) |
Jun 24, 2003 | 19.71 | 19.96 | 19.64 | 19.96 | 2,083,332 | +0.25(+1.28%) |
Jun 23, 2003 | 19.49 | 19.71 | 19.25 | 19.71 | 2,188,289 | +0.28(+1.45%) |
Jun 20, 2003 | 19.76 | 19.85 | 19.27 | 19.43 | 3,359,699 | -0.33(-1.67%) |
Jun 19, 2003 | 19.25 | 19.84 | 19.14 | 19.76 | 2,975,668 | +0.51(+2.65%) |
Jun 18, 2003 | 19.00 | 19.25 | 19.00 | 19.25 | 2,709,156 | +0.09(+0.44%) |
Jun 17, 2003 | 19.34 | 19.77 | 19.11 | 19.16 | 1,738,339 | -0.18(-0.92%) |
Jun 16, 2003 | 19.68 | 19.68 | 19.23 | 19.34 | 2,744,277 | -0.34(-1.75%) |
Jun 13, 2003 | 19.92 | 19.92 | 19.36 | 19.68 | 2,919,475 | -0.23(-1.15%) |
Jun 12, 2003 | 20.54 | 20.61 | 19.82 | 19.91 | 2,633,647 | -0.63(-3.06%) |
Jun 11, 2003 | 19.88 | 20.54 | 19.71 | 20.54 | 3,106,155 | +0.69(+3.47%) |
Jun 10, 2003 | 19.99 | 20.10 | 19.75 | 19.86 | 2,713,884 | -0.13(-0.67%) |
Jun 09, 2003 | 19.99 | 20.12 | 19.93 | 19.99 | 1,542,744 | -0.09(-0.44%) |
Jun 06, 2003 | 20.12 | 20.45 | 19.94 | 20.08 | 2,664,580 | -0.04(-0.20%) |
Jun 05, 2003 | 20.17 | 20.20 | 19.81 | 20.12 | 1,933,124 | -0.05(-0.24%) |
Jun 04, 2003 | 19.97 | 20.35 | 19.78 | 20.17 | 2,596,365 | +0.22(+1.09%) |
Jun 03, 2003 | 19.73 | 19.97 | 19.44 | 19.95 | 2,432,378 | +0.22(+1.13%) |
Jun 02, 2003 | 19.77 | 19.94 | 19.63 | 19.73 | 2,968,914 | +0.00(+0.00%) |
May 30, 2003 | 18.96 | 19.78 | 18.79 | 19.73 | 3,674,435 | +0.76(+4.02%) |
May 29, 2003 | 19.04 | 19.04 | 18.77 | 18.96 | 2,526,799 | -0.12(-0.62%) |
May 28, 2003 | 19.35 | 19.35 | 19.05 | 19.08 | 2,365,108 | -0.28(-1.45%) |
May 27, 2003 | 19.16 | 19.43 | 19.10 | 19.36 | 1,614,876 | +0.17(+0.89%) |
May 23, 2003 | 18.95 | 19.23 | 18.91 | 19.19 | 1,149,797 | +0.16(+0.86%) |
May 22, 2003 | 18.97 | 19.09 | 18.87 | 19.03 | 1,712,944 | +0.10(+0.55%) |
May 21, 2003 | 18.47 | 18.99 | 18.32 | 18.93 | 3,294,051 | +0.49(+2.67%) |
May 20, 2003 | 18.60 | 18.70 | 18.29 | 18.43 | 1,299,600 | -0.16(-0.86%) |
May 19, 2003 | 18.80 | 18.90 | 18.58 | 18.59 | 1,752,928 | -0.26(-1.37%) |
May 16, 2003 | 18.85 | 18.87 | 18.63 | 18.85 | 1,585,294 | -0.05(-0.26%) |
May 15, 2003 | 18.78 | 18.90 | 18.74 | 18.90 | 1,600,288 | +0.19(+0.99%) |
May 14, 2003 | 18.65 | 18.79 | 18.59 | 18.71 | 2,560,569 | +0.02(+0.10%) |
May 13, 2003 | 18.40 | 18.88 | 18.36 | 18.70 | 1,977,565 | +0.20(+1.08%) |
May 12, 2003 | 18.34 | 18.60 | 18.33 | 18.50 | 2,574,347 | +0.12(+0.64%) |
May 09, 2003 | 17.95 | 18.38 | 17.93 | 18.38 | 2,917,854 | +0.46(+2.56%) |
May 08, 2003 | 17.86 | 17.96 | 17.67 | 17.92 | 1,374,975 | +0.06(+0.33%) |
May 07, 2003 | 17.62 | 17.95 | 17.51 | 17.86 | 1,231,790 | +0.24(+1.37%) |
May 06, 2003 | 17.79 | 17.85 | 17.61 | 17.62 | 1,665,936 | -0.15(-0.83%) |
May 05, 2003 | 17.73 | 17.83 | 17.69 | 17.77 | 2,171,539 | +0.04(+0.23%) |
May 02, 2003 | 17.47 | 17.77 | 17.39 | 17.73 | 2,047,131 | +0.33(+1.89%) |
May 01, 2003 | 17.16 | 17.41 | 17.10 | 17.40 | 1,903,676 | +0.26(+1.49%) |
Apr 30, 2003 | 17.01 | 17.22 | 17.01 | 17.14 | 3,159,241 | +0.17(+0.98%) |
Apr 29, 2003 | 17.43 | 17.43 | 16.96 | 16.98 | 2,405,227 | -0.57(-3.23%) |
Apr 28, 2003 | 17.68 | 17.75 | 17.48 | 17.54 | 1,711,458 | -0.13(-0.75%) |
Apr 25, 2003 | 17.79 | 17.84 | 17.52 | 17.67 | 1,154,660 | -0.28(-1.57%) |
Apr 24, 2003 | 17.93 | 18.12 | 17.88 | 17.96 | 1,962,436 | +0.11(+0.60%) |
Apr 23, 2003 | 17.84 | 17.87 | 17.70 | 17.85 | 2,084,548 | +0.02(+0.10%) |
Apr 22, 2003 | 17.67 | 17.88 | 17.58 | 17.83 | 1,084,824 | +0.14(+0.79%) |
Apr 21, 2003 | 17.65 | 17.72 | 17.53 | 17.69 | 1,387,942 | +0.07(+0.38%) |
Apr 17, 2003 | 17.32 | 17.66 | 17.29 | 17.62 | 1,334,586 | +0.33(+1.93%) |
Apr 16, 2003 | 17.53 | 17.58 | 17.27 | 17.29 | 1,604,610 | -0.14(-0.83%) |
Apr 15, 2003 | 17.49 | 17.52 | 17.39 | 17.43 | 1,693,222 | -0.10(-0.55%) |
Apr 14, 2003 | 17.53 | 17.58 | 17.34 | 17.53 | 988,512 | +0.08(+0.45%) |
Apr 11, 2003 | 17.63 | 17.67 | 17.27 | 17.45 | 1,417,660 | -0.18(-1.03%) |
Apr 10, 2003 | 17.46 | 17.65 | 17.38 | 17.63 | 1,951,900 | +0.27(+1.56%) |
Apr 09, 2003 | 17.43 | 17.57 | 17.33 | 17.36 | 2,004,581 | +0.00(+0.00%) |
Apr 08, 2003 | 17.51 | 17.55 | 17.26 | 17.36 | 2,213,414 | -0.20(-1.12%) |
Apr 07, 2003 | 17.66 | 17.73 | 17.53 | 17.56 | 2,468,579 | -0.10(-0.55%) |
Apr 04, 2003 | 17.55 | 17.68 | 17.53 | 17.66 | 1,720,914 | +0.07(+0.40%) |
Apr 03, 2003 | 17.75 | 17.75 | 17.52 | 17.59 | 2,696,053 | -0.19(-1.04%) |
Apr 02, 2003 | 17.84 | 17.86 | 17.60 | 17.77 | 2,612,034 | -0.07(-0.39%) |
Apr 01, 2003 | 17.72 | 17.90 | 17.66 | 17.84 | 2,202,608 | +0.18(+1.03%) |
Mar 31, 2003 | 17.68 | 17.77 | 17.57 | 17.66 | 3,071,034 | -0.02(-0.10%) |
Mar 28, 2003 | 17.49 | 17.79 | 17.47 | 17.68 | 3,527,198 | +0.25(+1.42%) |
Mar 27, 2003 | 16.86 | 17.45 | 16.82 | 17.43 | 2,855,853 | +0.57(+3.36%) |
Mar 26, 2003 | 16.73 | 16.92 | 16.71 | 16.86 | 1,465,208 | +0.04(+0.24%) |
Mar 25, 2003 | 16.72 | 16.98 | 16.71 | 16.82 | 32,392,088 | +0.18(+1.07%) |
Mar 24, 2003 | 16.73 | 17.02 | 16.56 | 16.65 | 1,539,502 | -0.13(-0.79%) |
Mar 21, 2003 | 17.31 | 17.31 | 16.70 | 16.78 | 2,215,440 | -0.32(-1.88%) |
Mar 20, 2003 | 16.85 | 17.15 | 16.65 | 17.10 | 2,583,262 | +0.25(+1.47%) |
Mar 19, 2003 | 16.95 | 17.00 | 16.69 | 16.85 | 2,448,317 | -0.10(-0.59%) |
Mar 18, 2003 | 16.53 | 16.96 | 16.29 | 16.95 | 3,142,762 | +0.42(+2.53%) |
Mar 17, 2003 | 16.55 | 16.59 | 16.32 | 16.53 | 2,859,905 | +0.06(+0.38%) |
Mar 14, 2003 | 16.66 | 16.70 | 16.28 | 16.47 | 3,468,709 | -0.19(-1.13%) |
Mar 13, 2003 | 17.25 | 17.30 | 16.65 | 16.66 | 4,614,184 | -0.56(-3.25%) |
Mar 12, 2003 | 17.48 | 17.48 | 17.16 | 17.22 | 6,283,498 | -0.26(-1.50%) |
Mar 11, 2003 | 17.45 | 17.55 | 17.40 | 17.48 | 4,602,567 | -0.01(-0.04%) |
Mar 10, 2003 | 17.45 | 17.56 | 17.42 | 17.49 | 3,453,175 | +0.04(+0.23%) |
Mar 07, 2003 | 17.43 | 17.51 | 17.30 | 17.45 | 2,825,054 | +0.01(+0.06%) |
Mar 06, 2003 | 17.23 | 17.46 | 17.23 | 17.44 | 3,375,774 | +0.21(+1.20%) |
Mar 05, 2003 | 17.13 | 17.29 | 17.10 | 17.23 | 1,853,427 | +0.02(+0.11%) |
Mar 04, 2003 | 17.21 | 17.29 | 17.15 | 17.21 | 2,332,149 | +0.04(+0.24%) |