Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 23.60 | 24.24 | 23.60 | 23.91 | 4,353,181 | -0.09(-0.36%) |
Feb 26, 2004 | 24.04 | 24.15 | 23.91 | 23.99 | 4,327,633 | -0.18(-0.74%) |
Feb 25, 2004 | 23.97 | 24.24 | 23.91 | 24.17 | 4,671,607 | +0.21(+0.86%) |
Feb 24, 2004 | 23.83 | 24.06 | 23.78 | 23.97 | 4,413,534 | +0.14(+0.57%) |
Feb 23, 2004 | 23.75 | 23.85 | 23.64 | 23.83 | 4,594,962 | +0.19(+0.80%) |
Feb 20, 2004 | 23.64 | 23.75 | 23.48 | 23.64 | 4,450,745 | +0.15(+0.62%) |
Feb 19, 2004 | 23.20 | 23.76 | 23.19 | 23.50 | 7,593,722 | +0.35(+1.49%) |
Feb 18, 2004 | 23.45 | 23.45 | 23.12 | 23.15 | 4,135,836 | -0.35(-1.49%) |
Feb 17, 2004 | 23.69 | 23.71 | 23.45 | 23.50 | 2,580,732 | +0.06(+0.25%) |
Feb 13, 2004 | 23.51 | 23.59 | 23.18 | 23.44 | 6,457,385 | +0.03(+0.12%) |
Feb 12, 2004 | 23.31 | 23.52 | 23.25 | 23.42 | 3,785,568 | +0.02(+0.07%) |
Feb 11, 2004 | 22.81 | 23.40 | 22.75 | 23.40 | 6,184,501 | +0.58(+2.56%) |
Feb 10, 2004 | 22.81 | 22.96 | 22.64 | 22.82 | 3,788,345 | -0.09(-0.38%) |
Feb 09, 2004 | 22.81 | 22.99 | 22.61 | 22.90 | 2,975,432 | +0.10(+0.43%) |
Feb 06, 2004 | 22.25 | 22.81 | 22.20 | 22.81 | 4,134,911 | +0.50(+2.23%) |
Feb 05, 2004 | 22.05 | 22.35 | 21.91 | 22.31 | 4,366,695 | +0.31(+1.42%) |
Feb 04, 2004 | 22.42 | 22.44 | 22.00 | 22.00 | 5,019,099 | -0.51(-2.28%) |
Feb 03, 2004 | 22.90 | 22.91 | 22.50 | 22.51 | 4,434,453 | -0.45(-1.98%) |
Feb 02, 2004 | 22.84 | 23.20 | 22.74 | 22.96 | 6,777,662 | +0.13(+0.57%) |
Jan 30, 2004 | 22.45 | 22.84 | 22.21 | 22.83 | 5,722,598 | +0.33(+1.46%) |
Jan 29, 2004 | 22.90 | 22.93 | 22.45 | 22.50 | 5,558,016 | -0.19(-0.83%) |
Jan 28, 2004 | 23.16 | 23.22 | 22.54 | 22.69 | 5,536,356 | -0.37(-1.62%) |
Jan 27, 2004 | 23.15 | 23.28 | 22.94 | 23.06 | 3,727,807 | -0.21(-0.88%) |
Jan 26, 2004 | 22.65 | 23.35 | 22.65 | 23.27 | 3,808,524 | +0.42(+1.84%) |
Jan 23, 2004 | 23.33 | 23.33 | 22.83 | 22.85 | 5,547,649 | -0.58(-2.47%) |
Jan 22, 2004 | 23.40 | 23.45 | 22.80 | 23.43 | 5,499,700 | +0.03(+0.12%) |
Jan 21, 2004 | 23.55 | 23.63 | 23.35 | 23.40 | 4,131,578 | -0.09(-0.37%) |
Jan 20, 2004 | 23.62 | 23.88 | 23.42 | 23.49 | 5,394,915 | -0.06(-0.28%) |
Jan 16, 2004 | 23.79 | 23.82 | 23.30 | 23.55 | 5,369,738 | -0.14(-0.59%) |
Jan 15, 2004 | 23.93 | 24.02 | 23.56 | 23.69 | 5,038,723 | -0.24(-0.99%) |
Jan 14, 2004 | 23.87 | 23.98 | 23.68 | 23.93 | 3,941,448 | +0.06(+0.27%) |
Jan 13, 2004 | 24.06 | 24.27 | 23.82 | 23.86 | 5,745,554 | -0.24(-1.01%) |
Jan 12, 2004 | 23.98 | 24.24 | 23.93 | 24.11 | 4,042,345 | +0.12(+0.50%) |
Jan 09, 2004 | 24.25 | 24.31 | 23.70 | 23.99 | 6,120,261 | -0.31(-1.27%) |
Jan 08, 2004 | 23.91 | 24.31 | 23.85 | 24.30 | 7,197,540 | +0.39(+1.63%) |
Jan 07, 2004 | 23.50 | 24.02 | 23.50 | 23.91 | 6,463,865 | +0.26(+1.12%) |
Jan 06, 2004 | 23.43 | 23.72 | 23.37 | 23.64 | 5,146,099 | +0.09(+0.39%) |
Jan 05, 2004 | 23.20 | 23.56 | 23.09 | 23.55 | 4,758,434 | +0.46(+2.01%) |
Jan 02, 2004 | 23.52 | 23.52 | 23.05 | 23.09 | 3,709,664 | -0.20(-0.86%) |
Dec 31, 2003 | 23.29 | 23.40 | 23.17 | 23.29 | 4,042,160 | +0.00(+0.00%) |
Dec 30, 2003 | 23.29 | 23.36 | 23.13 | 23.29 | 3,030,602 | -0.01(-0.02%) |
Dec 29, 2003 | 22.94 | 23.30 | 22.85 | 23.29 | 3,117,984 | +0.48(+2.11%) |
Dec 26, 2003 | 22.78 | 23.02 | 22.76 | 22.81 | 890,667 | +0.02(+0.09%) |
Dec 24, 2003 | 22.82 | 22.89 | 22.69 | 22.79 | 1,213,536 | -0.09(-0.40%) |
Dec 23, 2003 | 22.77 | 22.92 | 22.71 | 22.88 | 3,058,371 | +0.00(+0.00%) |
Dec 22, 2003 | 22.82 | 22.95 | 22.74 | 22.88 | 4,556,825 | +0.05(+0.24%) |
Dec 19, 2003 | 22.90 | 22.96 | 22.59 | 22.83 | 6,890,407 | +0.17(+0.76%) |
Dec 18, 2003 | 22.34 | 22.72 | 22.31 | 22.65 | 5,251,809 | +0.41(+1.85%) |
Dec 17, 2003 | 22.07 | 22.27 | 21.96 | 22.24 | 2,981,912 | +0.12(+0.54%) |
Dec 16, 2003 | 22.12 | 22.13 | 21.83 | 22.12 | 3,413,083 | +0.10(+0.44%) |
Dec 15, 2003 | 22.36 | 22.41 | 22.02 | 22.03 | 4,486,475 | -0.17(-0.78%) |
Dec 12, 2003 | 22.16 | 22.20 | 21.88 | 22.20 | 2,960,066 | +0.04(+0.19%) |
Dec 11, 2003 | 21.95 | 22.17 | 21.95 | 22.16 | 4,477,589 | +0.21(+0.93%) |
Dec 10, 2003 | 22.06 | 22.07 | 21.85 | 21.95 | 4,077,890 | +0.02(+0.07%) |
Dec 09, 2003 | 21.73 | 22.20 | 21.92 | 21.94 | 7,303,065 | +0.21(+0.94%) |
Dec 08, 2003 | 21.28 | 21.73 | 21.25 | 21.73 | 3,742,247 | +0.48(+2.26%) |
Dec 05, 2003 | 21.39 | 21.44 | 21.16 | 21.25 | 3,224,434 | -0.25(-1.18%) |
Dec 04, 2003 | 21.23 | 21.62 | 21.34 | 21.50 | 6,997,784 | +0.28(+1.30%) |
Dec 03, 2003 | 21.20 | 21.36 | 21.08 | 21.23 | 4,297,271 | +0.11(+0.51%) |
Dec 02, 2003 | 20.80 | 21.15 | 20.80 | 21.12 | 7,629,822 | +0.19(+0.90%) |
Dec 01, 2003 | 20.39 | 20.97 | 20.37 | 20.93 | 11,191,567 | +0.83(+4.14%) |
Nov 28, 2003 | 20.14 | 20.24 | 20.05 | 20.10 | 3,327,738 | -0.03(-0.16%) |
Nov 26, 2003 | 20.39 | 20.43 | 20.09 | 20.13 | 5,090,745 | -0.14(-0.67%) |
Nov 25, 2003 | 20.36 | 20.38 | 20.22 | 20.27 | 3,388,461 | -0.13(-0.64%) |
Nov 24, 2003 | 20.17 | 20.41 | 20.12 | 20.40 | 3,785,568 | +0.36(+1.78%) |
Nov 21, 2003 | 19.95 | 20.07 | 19.90 | 20.04 | 4,835,263 | +0.09(+0.46%) |
Nov 20, 2003 | 19.99 | 20.21 | 19.89 | 19.95 | 4,342,628 | -0.09(-0.46%) |
Nov 19, 2003 | 19.85 | 20.15 | 19.75 | 20.04 | 5,630,773 | +0.13(+0.65%) |
Nov 18, 2003 | 19.99 | 20.07 | 19.81 | 19.91 | 4,186,747 | -0.08(-0.38%) |
Nov 17, 2003 | 20.07 | 20.28 | 19.82 | 19.99 | 3,417,156 | -0.18(-0.91%) |
Nov 14, 2003 | 20.38 | 20.52 | 20.23 | 20.17 | 4,695,119 | -0.13(-0.64%) |
Nov 13, 2003 | 20.26 | 20.41 | 20.15 | 20.30 | 3,697,075 | -0.06(-0.32%) |
Nov 12, 2003 | 20.20 | 20.37 | 20.11 | 20.36 | 3,497,688 | +0.22(+1.07%) |
Nov 11, 2003 | 20.10 | 20.22 | 20.03 | 20.15 | 3,252,389 | +0.04(+0.21%) |
Nov 10, 2003 | 20.30 | 20.30 | 20.07 | 20.10 | 4,721,407 | -0.28(-1.35%) |
Nov 07, 2003 | 20.66 | 20.77 | 20.31 | 20.38 | 6,317,796 | -0.23(-1.10%) |
Nov 06, 2003 | 20.84 | 20.84 | 20.53 | 20.61 | 5,074,638 | -0.24(-1.17%) |
Nov 05, 2003 | 21.28 | 21.08 | 20.79 | 20.85 | 3,979,771 | -0.33(-1.56%) |
Nov 04, 2003 | 21.28 | 21.28 | 21.09 | 21.18 | 2,409,347 | -0.18(-0.83%) |
Nov 03, 2003 | 21.26 | 21.46 | 21.18 | 21.36 | 3,093,565 | +0.10(+0.46%) |
Oct 31, 2003 | 21.34 | 21.39 | 21.04 | 21.26 | 4,358,550 | -0.08(-0.38%) |
Oct 30, 2003 | 21.09 | 21.47 | 21.09 | 21.34 | 4,770,282 | +0.44(+2.09%) |
Oct 29, 2003 | 20.76 | 21.02 | 20.69 | 20.90 | 4,884,693 | -0.04(-0.21%) |
Oct 28, 2003 | 20.47 | 20.96 | 20.42 | 20.95 | 7,262,707 | +0.42(+2.05%) |
Oct 27, 2003 | 20.71 | 21.29 | 20.43 | 20.53 | 6,381,111 | -0.24(-1.14%) |
Oct 24, 2003 | 20.96 | 20.96 | 20.63 | 20.76 | 3,408,825 | -0.31(-1.46%) |
Oct 23, 2003 | 20.94 | 21.24 | 20.89 | 21.07 | 2,946,367 | +0.13(+0.62%) |
Oct 22, 2003 | 21.18 | 21.21 | 20.94 | 20.94 | 3,051,892 | -0.30(-1.42%) |
Oct 21, 2003 | 21.60 | 21.60 | 21.24 | 21.24 | 3,381,426 | -0.17(-0.81%) |
Oct 20, 2003 | 21.22 | 21.43 | 21.13 | 21.42 | 2,933,222 | +0.20(+0.94%) |
Oct 17, 2003 | 21.50 | 21.58 | 21.19 | 21.22 | 3,065,777 | -0.29(-1.33%) |
Oct 16, 2003 | 21.29 | 21.44 | 21.29 | 21.50 | 4,731,219 | +0.30(+1.43%) |
Oct 15, 2003 | 21.34 | 21.41 | 21.08 | 21.20 | 4,574,043 | -0.03(-0.15%) |
Oct 14, 2003 | 21.14 | 21.20 | 20.95 | 21.23 | 3,996,617 | +0.09(+0.43%) |
Oct 13, 2003 | 20.70 | 21.16 | 20.86 | 21.14 | 4,942,824 | +0.44(+2.14%) |
Oct 10, 2003 | 21.00 | 21.43 | 20.64 | 20.70 | 6,096,193 | -0.30(-1.42%) |
Oct 09, 2003 | 21.36 | 21.39 | 21.00 | 21.00 | 4,809,160 | -0.23(-1.09%) |
Oct 08, 2003 | 21.26 | 21.36 | 21.17 | 21.23 | 3,730,769 | +0.18(+0.87%) |
Oct 07, 2003 | 21.07 | 21.16 | 20.88 | 21.04 | 4,200,447 | -0.02(-0.10%) |
Oct 06, 2003 | 21.07 | 21.18 | 21.02 | 21.07 | 3,462,328 | +0.06(+0.31%) |
Oct 03, 2003 | 21.08 | 21.58 | 21.01 | 21.00 | 8,324,806 | -0.35(-1.62%) |
Oct 02, 2003 | 21.03 | 21.41 | 20.99 | 21.35 | 4,614,586 | +0.08(+0.38%) |
Oct 01, 2003 | 21.26 | 21.29 | 20.93 | 21.27 | 7,169,215 | +0.19(+0.90%) |
Sep 30, 2003 | 21.31 | 21.31 | 20.86 | 21.08 | 4,202,669 | -0.24(-1.12%) |
Sep 29, 2003 | 21.00 | 21.35 | 20.82 | 21.31 | 3,342,548 | +0.32(+1.52%) |
Sep 26, 2003 | 21.12 | 21.25 | 20.95 | 21.00 | 4,043,641 | -0.17(-0.79%) |
Sep 25, 2003 | 21.55 | 21.55 | 21.16 | 21.16 | 3,988,472 | -0.33(-1.53%) |
Sep 24, 2003 | 21.84 | 21.82 | 21.37 | 21.49 | 4,024,757 | -0.35(-1.58%) |
Sep 23, 2003 | 21.81 | 21.90 | 21.63 | 21.84 | 3,139,829 | +0.03(+0.15%) |
Sep 22, 2003 | 21.96 | 22.01 | 21.75 | 21.81 | 3,635,981 | -0.32(-1.44%) |
Sep 19, 2003 | 22.15 | 22.36 | 21.89 | 22.12 | 6,329,274 | -0.02(-0.10%) |
Sep 18, 2003 | 21.85 | 22.15 | 21.76 | 22.15 | 3,307,373 | +0.29(+1.33%) |
Sep 17, 2003 | 22.01 | 22.05 | 21.82 | 21.85 | 3,076,144 | -0.29(-1.32%) |
Sep 16, 2003 | 21.51 | 22.15 | 21.78 | 22.15 | 6,104,895 | +0.64(+2.96%) |
Sep 15, 2003 | 21.66 | 21.74 | 21.35 | 21.51 | 3,129,091 | -0.19(-0.90%) |
Sep 12, 2003 | 21.48 | 21.71 | 21.26 | 21.70 | 3,581,182 | +0.16(+0.73%) |
Sep 11, 2003 | 21.39 | 21.67 | 21.29 | 21.55 | 3,033,008 | +0.25(+1.17%) |
Sep 10, 2003 | 21.88 | 21.93 | 21.30 | 21.30 | 5,729,448 | -0.65(-2.95%) |
Sep 09, 2003 | 21.48 | 22.14 | 21.48 | 21.95 | 5,755,181 | +0.34(+1.58%) |
Sep 08, 2003 | 21.44 | 21.77 | 21.33 | 21.61 | 3,468,993 | +0.19(+0.88%) |
Sep 05, 2003 | 21.34 | 21.49 | 21.20 | 21.42 | 3,464,550 | -0.16(-0.73%) |
Sep 04, 2003 | 21.79 | 21.80 | 21.45 | 21.57 | 4,308,379 | -0.36(-1.63%) |
Sep 03, 2003 | 21.96 | 22.12 | 21.70 | 21.93 | 4,045,492 | -0.16(-0.71%) |
Sep 02, 2003 | 21.42 | 22.12 | 21.41 | 22.09 | 6,216,714 | +0.18(+0.84%) |
Aug 29, 2003 | 22.09 | 22.09 | 21.68 | 21.90 | 3,000,610 | -0.19(-0.86%) |
Aug 28, 2003 | 22.01 | 22.11 | 21.62 | 22.09 | 3,563,040 | +0.26(+1.21%) |
Aug 27, 2003 | 21.61 | 21.90 | 21.53 | 21.83 | 2,675,334 | +0.12(+0.55%) |
Aug 26, 2003 | 21.51 | 21.74 | 21.35 | 21.71 | 3,196,294 | +0.00(+0.00%) |
Aug 25, 2003 | 21.88 | 21.94 | 21.56 | 21.71 | 3,797,046 | -0.22(-1.01%) |
Aug 22, 2003 | 22.24 | 22.31 | 21.84 | 21.93 | 3,425,117 | -0.22(-0.98%) |
Aug 21, 2003 | 22.31 | 22.39 | 22.11 | 22.15 | 4,635,506 | +0.02(+0.10%) |
Aug 20, 2003 | 22.38 | 22.38 | 22.08 | 22.12 | 4,937,456 | -0.26(-1.16%) |
Aug 19, 2003 | 22.07 | 22.42 | 21.86 | 22.38 | 6,692,872 | +0.14(+0.61%) |
Aug 18, 2003 | 22.12 | 22.26 | 21.96 | 22.25 | 4,234,141 | +0.26(+1.20%) |
Aug 15, 2003 | 22.14 | 22.14 | 21.78 | 21.98 | 2,915,820 | -0.05(-0.25%) |
Aug 14, 2003 | 21.57 | 22.09 | 21.53 | 22.04 | 6,448,684 | +0.60(+2.80%) |
Aug 13, 2003 | 21.50 | 21.51 | 21.28 | 21.44 | 3,995,877 | -0.01(-0.05%) |
Aug 12, 2003 | 21.36 | 21.45 | 21.16 | 21.45 | 3,457,515 | +0.17(+0.79%) |
Aug 11, 2003 | 21.09 | 21.37 | 20.99 | 21.28 | 4,147,870 | +0.28(+1.34%) |
Aug 08, 2003 | 20.66 | 21.01 | 20.55 | 21.00 | 3,623,022 | +0.34(+1.65%) |
Aug 07, 2003 | 20.53 | 20.70 | 20.41 | 20.66 | 3,328,478 | +0.06(+0.29%) |
Aug 06, 2003 | 20.61 | 20.73 | 20.48 | 20.60 | 3,452,516 | -0.10(-0.50%) |
Aug 05, 2003 | 21.09 | 21.09 | 20.69 | 20.70 | 3,490,468 | -0.31(-1.49%) |
Aug 04, 2003 | 20.94 | 21.09 | 20.68 | 21.02 | 3,822,964 | -0.05(-0.23%) |
Aug 01, 2003 | 21.13 | 21.14 | 20.80 | 21.07 | 4,725,480 | -0.06(-0.31%) |
Jul 31, 2003 | 20.78 | 21.44 | 20.68 | 21.13 | 6,542,916 | +0.37(+1.77%) |
Jul 30, 2003 | 20.80 | 20.89 | 20.62 | 20.76 | 2,573,882 | -0.02(-0.08%) |
Jul 29, 2003 | 20.82 | 20.86 | 20.49 | 20.78 | 4,206,186 | -0.04(-0.21%) |
Jul 28, 2003 | 20.63 | 20.99 | 20.55 | 20.82 | 4,118,989 | +0.19(+0.92%) |
Jul 25, 2003 | 20.46 | 20.67 | 20.32 | 20.63 | 4,498,694 | +0.18(+0.87%) |
Jul 24, 2003 | 20.88 | 21.16 | 20.36 | 20.46 | 6,914,845 | -0.38(-1.84%) |
Jul 23, 2003 | 20.86 | 20.93 | 20.74 | 20.84 | 5,306,608 | -0.02(-0.10%) |
Jul 22, 2003 | 20.36 | 20.87 | 20.27 | 20.86 | 6,816,170 | +0.50(+2.47%) |
Jul 21, 2003 | 20.41 | 20.41 | 20.01 | 20.36 | 5,365,109 | -0.05(-0.24%) |
Jul 18, 2003 | 20.17 | 20.44 | 20.07 | 20.41 | 8,080,062 | +0.50(+2.52%) |
Jul 17, 2003 | 19.67 | 20.17 | 19.65 | 19.90 | 5,650,027 | +0.10(+0.52%) |
Jul 16, 2003 | 19.98 | 20.02 | 19.70 | 19.80 | 5,272,914 | -0.04(-0.22%) |
Jul 15, 2003 | 19.82 | 19.93 | 19.59 | 19.85 | 5,447,678 | +0.11(+0.58%) |
Jul 14, 2003 | 19.88 | 20.01 | 19.66 | 19.73 | 3,867,025 | +0.08(+0.41%) |
Jul 11, 2003 | 19.51 | 19.80 | 19.41 | 19.65 | 3,940,152 | +0.15(+0.78%) |
Jul 10, 2003 | 19.85 | 19.88 | 19.39 | 19.50 | 7,204,946 | -0.68(-3.35%) |
Jul 09, 2003 | 20.26 | 20.27 | 19.98 | 20.17 | 3,928,674 | -0.12(-0.59%) |
Jul 08, 2003 | 20.15 | 20.34 | 20.13 | 20.29 | 4,990,959 | -0.01(-0.03%) |
Jul 07, 2003 | 19.99 | 20.57 | 19.96 | 20.30 | 7,095,903 | +0.42(+2.12%) |
Jul 03, 2003 | 19.69 | 19.94 | 19.69 | 19.88 | 2,869,352 | -0.05(-0.24%) |
Jul 02, 2003 | 19.55 | 19.95 | 19.51 | 19.93 | 6,490,523 | +0.44(+2.27%) |
Jul 01, 2003 | 19.31 | 19.49 | 19.07 | 19.48 | 5,499,700 | +0.18(+0.95%) |
Jun 30, 2003 | 19.38 | 19.57 | 19.25 | 19.30 | 6,877,818 | -0.21(-1.08%) |
Jun 27, 2003 | 19.88 | 19.88 | 19.31 | 19.51 | 6,265,033 | -0.37(-1.85%) |
Jun 26, 2003 | 19.82 | 19.92 | 19.63 | 19.88 | 5,744,629 | +0.05(+0.27%) |
Jun 25, 2003 | 20.02 | 20.17 | 19.82 | 19.82 | 3,860,176 | -0.27(-1.34%) |
Jun 24, 2003 | 19.98 | 20.28 | 19.94 | 20.09 | 4,543,681 | +0.16(+0.79%) |
Jun 23, 2003 | 20.29 | 20.40 | 19.86 | 19.94 | 4,898,578 | -0.36(-1.76%) |
Jun 20, 2003 | 20.62 | 20.76 | 20.26 | 20.29 | 8,610,464 | -0.24(-1.16%) |
Jun 19, 2003 | 20.52 | 20.95 | 20.32 | 20.53 | 5,276,616 | +0.02(+0.08%) |
Jun 18, 2003 | 20.54 | 20.63 | 20.29 | 20.52 | 5,095,373 | -0.14(-0.65%) |
Jun 17, 2003 | 20.88 | 21.06 | 20.55 | 20.65 | 5,645,954 | -0.23(-1.09%) |
Jun 16, 2003 | 20.66 | 20.94 | 20.31 | 20.88 | 7,563,360 | +0.42(+2.06%) |
Jun 13, 2003 | 20.77 | 20.80 | 20.38 | 20.46 | 5,493,591 | -0.48(-2.27%) |
Jun 12, 2003 | 21.07 | 21.16 | 20.69 | 20.93 | 5,926,983 | -0.08(-0.39%) |
Jun 11, 2003 | 20.63 | 21.02 | 20.47 | 21.01 | 4,641,060 | +0.38(+1.86%) |
Jun 10, 2003 | 20.67 | 20.99 | 20.39 | 20.63 | 4,196,004 | +0.06(+0.29%) |
Jun 09, 2003 | 20.73 | 20.80 | 20.44 | 20.57 | 3,552,672 | -0.19(-0.94%) |
Jun 06, 2003 | 20.99 | 21.28 | 20.60 | 20.76 | 6,828,573 | -0.09(-0.41%) |
Jun 05, 2003 | 20.44 | 20.90 | 20.32 | 20.85 | 6,502,742 | +0.35(+1.69%) |
Jun 04, 2003 | 19.96 | 20.58 | 19.96 | 20.50 | 5,359,555 | +0.55(+2.73%) |
Jun 03, 2003 | 19.86 | 19.98 | 19.73 | 19.96 | 3,660,234 | +0.06(+0.30%) |
Jun 02, 2003 | 19.98 | 20.22 | 19.86 | 19.90 | 4,418,347 | +0.09(+0.46%) |
May 30, 2003 | 19.76 | 20.00 | 19.66 | 19.81 | 6,896,702 | +0.07(+0.36%) |
May 29, 2003 | 19.87 | 20.24 | 19.72 | 19.74 | 7,585,761 | -0.24(-1.22%) |
May 28, 2003 | 20.26 | 20.26 | 19.85 | 19.98 | 4,677,161 | -0.29(-1.41%) |
May 27, 2003 | 19.70 | 20.28 | 19.55 | 20.27 | 5,139,064 | +0.45(+2.29%) |
May 23, 2003 | 19.88 | 19.96 | 19.73 | 19.81 | 3,796,490 | -0.18(-0.92%) |
May 22, 2003 | 19.61 | 20.07 | 19.47 | 20.00 | 7,870,493 | +0.48(+2.46%) |
May 21, 2003 | 19.26 | 19.58 | 19.09 | 19.52 | 5,560,423 | +0.04(+0.19%) |
May 20, 2003 | 19.61 | 19.77 | 19.18 | 19.48 | 4,314,488 | -0.05(-0.25%) |
May 19, 2003 | 19.90 | 19.96 | 19.53 | 19.53 | 3,819,076 | -0.53(-2.64%) |
May 16, 2003 | 20.21 | 20.36 | 19.96 | 20.06 | 4,285,793 | -0.16(-0.78%) |
May 15, 2003 | 20.20 | 20.23 | 19.99 | 20.21 | 3,508,981 | +0.16(+0.78%) |
May 14, 2003 | 20.23 | 20.25 | 19.94 | 20.06 | 4,810,826 | -0.12(-0.62%) |
May 13, 2003 | 20.17 | 20.35 | 20.04 | 20.18 | 6,274,475 | +0.01(+0.05%) |
May 12, 2003 | 19.73 | 20.28 | 19.60 | 20.17 | 6,281,880 | +0.44(+2.22%) |
May 09, 2003 | 19.31 | 19.74 | 19.28 | 19.73 | 3,684,856 | +0.48(+2.47%) |
May 08, 2003 | 19.23 | 19.69 | 19.18 | 19.26 | 5,081,303 | -0.19(-0.97%) |
May 07, 2003 | 19.48 | 19.70 | 19.35 | 19.45 | 5,700,568 | -0.30(-1.50%) |
May 06, 2003 | 19.39 | 19.78 | 19.39 | 19.74 | 5,327,157 | +0.35(+1.81%) |
May 05, 2003 | 19.49 | 19.58 | 19.14 | 19.39 | 4,101,217 | -0.10(-0.53%) |
May 02, 2003 | 19.07 | 19.49 | 18.99 | 19.49 | 4,434,268 | +0.42(+2.21%) |
May 01, 2003 | 19.34 | 19.34 | 18.77 | 19.07 | 7,802,180 | -0.24(-1.23%) |
Apr 30, 2003 | 19.50 | 19.50 | 19.09 | 19.31 | 8,472,356 | -0.11(-0.58%) |
Apr 29, 2003 | 19.45 | 19.50 | 19.26 | 19.42 | 7,463,574 | +0.11(+0.59%) |
Apr 28, 2003 | 19.15 | 19.34 | 18.94 | 19.31 | 7,275,296 | +0.16(+0.85%) |
Apr 25, 2003 | 19.22 | 19.31 | 18.91 | 19.15 | 5,120,366 | +0.03(+0.14%) |
Apr 24, 2003 | 19.33 | 19.63 | 19.08 | 19.12 | 6,626,780 | -0.17(-0.90%) |
Apr 23, 2003 | 19.04 | 19.36 | 18.85 | 19.29 | 7,043,881 | +0.29(+1.51%) |
Apr 22, 2003 | 18.23 | 19.01 | 18.19 | 19.01 | 7,450,430 | +0.73(+3.99%) |
Apr 21, 2003 | 18.39 | 18.58 | 18.19 | 18.28 | 4,078,446 | +0.01(+0.03%) |
Apr 17, 2003 | 18.06 | 18.32 | 17.92 | 18.27 | 3,973,291 | +0.21(+1.17%) |
Apr 16, 2003 | 18.40 | 18.49 | 18.04 | 18.06 | 4,270,057 | -0.33(-1.82%) |
Apr 15, 2003 | 18.20 | 18.50 | 18.12 | 18.40 | 5,530,247 | +0.07(+0.38%) |
Apr 14, 2003 | 18.22 | 18.42 | 18.13 | 18.33 | 5,235,332 | +0.10(+0.56%) |
Apr 11, 2003 | 18.45 | 18.62 | 18.05 | 18.22 | 6,869,858 | -0.06(-0.32%) |
Apr 10, 2003 | 18.49 | 18.69 | 18.21 | 18.28 | 4,796,941 | -0.11(-0.59%) |
Apr 09, 2003 | 18.75 | 18.94 | 18.34 | 18.39 | 5,048,349 | -0.36(-1.93%) |
Apr 08, 2003 | 18.88 | 18.90 | 18.53 | 18.75 | 4,080,852 | -0.13(-0.69%) |
Apr 07, 2003 | 19.36 | 19.41 | 18.86 | 18.88 | 5,515,251 | +0.13(+0.69%) |
Apr 04, 2003 | 18.84 | 19.23 | 18.58 | 18.75 | 4,346,516 | -0.03(-0.17%) |
Apr 03, 2003 | 19.33 | 19.33 | 18.72 | 18.79 | 3,518,608 | -0.13(-0.69%) |
Apr 02, 2003 | 18.80 | 19.00 | 18.69 | 18.92 | 8,108,572 | +0.47(+2.55%) |
Apr 01, 2003 | 18.37 | 18.57 | 18.09 | 18.45 | 6,091,010 | +0.19(+1.04%) |
Mar 31, 2003 | 18.39 | 18.45 | 18.00 | 18.26 | 9,331,921 | -0.45(-2.40%) |
Mar 28, 2003 | 18.72 | 18.72 | 18.42 | 18.71 | 5,458,971 | -0.01(-0.06%) |
Mar 27, 2003 | 18.93 | 19.06 | 18.55 | 18.72 | 7,338,611 | -0.53(-2.75%) |
Mar 26, 2003 | 19.53 | 19.54 | 19.10 | 19.25 | 5,865,149 | -0.46(-2.36%) |
Mar 25, 2003 | 19.59 | 19.90 | 19.51 | 19.71 | 6,331,125 | -0.02(-0.08%) |
Mar 24, 2003 | 20.09 | 20.15 | 19.56 | 19.73 | 4,611,069 | -0.79(-3.87%) |
Mar 21, 2003 | 20.04 | 20.56 | 19.93 | 20.52 | 8,484,575 | +0.48(+2.40%) |
Mar 20, 2003 | 20.05 | 20.17 | 19.63 | 20.04 | 4,852,480 | -0.01(-0.03%) |
Mar 19, 2003 | 19.99 | 20.13 | 19.81 | 20.05 | 5,428,424 | +0.05(+0.27%) |
Mar 18, 2003 | 19.83 | 20.13 | 19.70 | 19.99 | 6,964,460 | +0.19(+0.95%) |
Mar 17, 2003 | 19.14 | 19.80 | 18.97 | 19.80 | 8,392,935 | +0.55(+2.86%) |
Mar 14, 2003 | 18.82 | 19.36 | 18.72 | 19.25 | 9,413,009 | +0.62(+3.33%) |
Mar 13, 2003 | 18.23 | 18.66 | 17.87 | 18.63 | 6,982,418 | +0.49(+2.68%) |
Mar 12, 2003 | 18.00 | 18.27 | 17.87 | 18.14 | 4,463,334 | -0.04(-0.21%) |
Mar 11, 2003 | 18.34 | 18.66 | 18.13 | 18.18 | 4,044,196 | -0.09(-0.50%) |
Mar 10, 2003 | 18.28 | 18.46 | 18.13 | 18.27 | 4,947,453 | -0.25(-1.37%) |
Mar 07, 2003 | 18.10 | 18.58 | 18.00 | 18.53 | 4,227,847 | +0.19(+1.03%) |
Mar 06, 2003 | 18.74 | 18.84 | 18.21 | 18.34 | 4,932,272 | -0.54(-2.86%) |
Mar 05, 2003 | 18.81 | 18.93 | 18.62 | 18.88 | 3,775,571 | +0.04(+0.20%) |
Mar 04, 2003 | 19.11 | 19.11 | 18.71 | 18.84 | 3,762,056 | -0.15(-0.77%) |