Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 21.07 | 21.36 | 21.05 | 21.15 | 2,973,385 | -0.18(-0.83%) |
Feb 26, 2004 | 20.97 | 21.53 | 20.97 | 21.33 | 3,781,688 | +0.26(+1.24%) |
Feb 25, 2004 | 20.80 | 21.20 | 20.74 | 21.06 | 2,176,119 | +0.32(+1.54%) |
Feb 24, 2004 | 20.65 | 20.84 | 20.65 | 20.74 | 1,886,398 | +0.03(+0.16%) |
Feb 23, 2004 | 20.81 | 20.95 | 20.69 | 20.71 | 1,713,793 | -0.10(-0.47%) |
Feb 20, 2004 | 20.88 | 20.96 | 20.65 | 20.81 | 1,780,781 | -0.07(-0.31%) |
Feb 19, 2004 | 20.84 | 21.09 | 20.78 | 20.88 | 2,258,282 | +0.12(+0.60%) |
Feb 18, 2004 | 20.78 | 20.87 | 20.67 | 20.75 | 1,273,081 | -0.08(-0.41%) |
Feb 17, 2004 | 20.76 | 20.86 | 20.69 | 20.84 | 1,394,334 | +0.19(+0.92%) |
Feb 13, 2004 | 20.68 | 20.87 | 20.63 | 20.65 | 1,530,150 | -0.05(-0.22%) |
Feb 12, 2004 | 20.61 | 20.77 | 20.61 | 20.69 | 1,912,305 | -0.08(-0.41%) |
Feb 11, 2004 | 20.44 | 20.87 | 20.37 | 20.78 | 2,363,593 | +0.26(+1.27%) |
Feb 10, 2004 | 20.36 | 20.55 | 20.33 | 20.52 | 2,100,393 | +0.16(+0.77%) |
Feb 09, 2004 | 20.34 | 20.46 | 20.25 | 20.36 | 1,499,952 | -0.06(-0.29%) |
Feb 06, 2004 | 20.04 | 20.42 | 20.04 | 20.42 | 1,913,224 | +0.42(+2.12%) |
Feb 05, 2004 | 20.06 | 20.13 | 19.90 | 19.99 | 2,513,819 | -0.07(-0.33%) |
Feb 04, 2004 | 20.10 | 20.29 | 20.03 | 20.06 | 2,397,931 | -0.23(-1.13%) |
Feb 03, 2004 | 20.35 | 20.36 | 20.06 | 20.29 | 2,479,328 | -0.10(-0.48%) |
Feb 02, 2004 | 20.24 | 20.56 | 20.21 | 20.39 | 1,867,850 | +0.10(+0.51%) |
Jan 30, 2004 | 20.23 | 20.48 | 20.17 | 20.28 | 2,660,671 | -0.02(-0.10%) |
Jan 29, 2004 | 20.39 | 20.45 | 20.03 | 20.30 | 3,683,889 | +0.03(+0.13%) |
Jan 28, 2004 | 20.59 | 20.73 | 20.22 | 20.28 | 3,463,763 | -0.23(-1.14%) |
Jan 27, 2004 | 20.37 | 20.84 | 20.23 | 20.51 | 3,506,531 | +0.03(+0.13%) |
Jan 26, 2004 | 20.30 | 20.53 | 20.03 | 20.48 | 2,912,682 | +0.18(+0.90%) |
Jan 23, 2004 | 20.29 | 20.48 | 20.18 | 20.30 | 3,657,829 | -0.02(-0.10%) |
Jan 22, 2004 | 20.09 | 20.39 | 20.06 | 20.32 | 3,638,361 | +0.16(+0.81%) |
Jan 21, 2004 | 19.79 | 20.21 | 19.79 | 20.16 | 3,768,045 | +0.29(+1.48%) |
Jan 20, 2004 | 19.86 | 19.96 | 19.71 | 19.86 | 2,327,723 | +0.10(+0.53%) |
Jan 16, 2004 | 19.57 | 20.01 | 19.51 | 19.76 | 4,026,341 | +0.24(+1.24%) |
Jan 15, 2004 | 19.44 | 19.62 | 18.83 | 19.52 | 5,116,700 | +0.55(+2.89%) |
Jan 14, 2004 | 18.91 | 18.98 | 18.79 | 18.97 | 2,593,990 | +0.18(+0.97%) |
Jan 13, 2004 | 18.98 | 19.02 | 18.68 | 18.79 | 1,933,919 | -0.19(-1.00%) |
Jan 12, 2004 | 18.94 | 19.02 | 18.82 | 18.98 | 4,067,423 | +0.10(+0.55%) |
Jan 09, 2004 | 18.92 | 19.07 | 18.76 | 18.87 | 4,498,477 | -0.19(-0.99%) |
Jan 08, 2004 | 19.02 | 19.06 | 18.89 | 19.06 | 2,459,860 | +0.05(+0.27%) |
Jan 07, 2004 | 18.95 | 19.02 | 18.91 | 19.01 | 3,703,663 | +0.06(+0.31%) |
Jan 06, 2004 | 18.89 | 19.02 | 18.86 | 18.95 | 2,893,214 | -0.04(-0.21%) |
Jan 05, 2004 | 18.97 | 19.03 | 18.77 | 18.99 | 2,395,171 | +0.05(+0.28%) |
Jan 02, 2004 | 19.13 | 19.15 | 18.85 | 18.94 | 2,069,275 | -0.19(-0.99%) |
Dec 31, 2003 | 19.08 | 19.19 | 19.02 | 19.13 | 2,192,827 | +0.05(+0.27%) |
Dec 30, 2003 | 18.89 | 19.07 | 18.85 | 19.07 | 1,953,540 | +0.19(+1.00%) |
Dec 29, 2003 | 18.63 | 18.89 | 18.61 | 18.89 | 1,497,039 | +0.27(+1.44%) |
Dec 26, 2003 | 18.53 | 18.65 | 18.51 | 18.62 | 364,372 | +0.05(+0.25%) |
Dec 24, 2003 | 18.53 | 18.63 | 18.42 | 18.57 | 394,571 | +0.04(+0.21%) |
Dec 23, 2003 | 18.56 | 18.62 | 18.47 | 18.53 | 1,512,675 | +0.03(+0.18%) |
Dec 22, 2003 | 18.35 | 18.53 | 18.32 | 18.50 | 1,075,949 | +0.04(+0.21%) |
Dec 19, 2003 | 18.47 | 18.55 | 18.38 | 18.46 | 1,608,789 | -0.01(-0.07%) |
Dec 18, 2003 | 18.53 | 18.53 | 18.34 | 18.47 | 1,635,614 | +0.01(+0.07%) |
Dec 17, 2003 | 18.38 | 18.46 | 18.26 | 18.46 | 1,262,504 | -0.03(-0.14%) |
Dec 16, 2003 | 18.36 | 18.51 | 18.36 | 18.49 | 1,532,909 | +0.20(+1.11%) |
Dec 15, 2003 | 18.70 | 18.70 | 18.30 | 18.29 | 1,673,937 | -0.23(-1.23%) |
Dec 12, 2003 | 18.61 | 18.62 | 18.47 | 18.51 | 1,237,518 | +0.02(+0.11%) |
Dec 11, 2003 | 18.36 | 18.62 | 18.36 | 18.49 | 1,582,422 | +0.23(+1.25%) |
Dec 10, 2003 | 18.57 | 18.59 | 18.35 | 18.27 | 2,314,387 | -0.23(-1.27%) |
Dec 09, 2003 | 18.76 | 18.77 | 18.46 | 18.50 | 2,136,263 | -0.23(-1.22%) |
Dec 08, 2003 | 18.51 | 18.72 | 18.50 | 18.73 | 1,598,211 | +0.27(+1.48%) |
Dec 05, 2003 | 18.57 | 18.76 | 18.40 | 18.46 | 1,356,625 | -0.10(-0.56%) |
Dec 04, 2003 | 18.49 | 18.50 | 18.42 | 18.56 | 2,090,735 | +0.10(+0.53%) |
Dec 03, 2003 | 18.31 | 18.59 | 18.28 | 18.46 | 2,276,524 | +0.16(+0.89%) |
Dec 02, 2003 | 18.23 | 18.40 | 18.19 | 18.30 | 2,332,629 | +0.07(+0.36%) |
Dec 01, 2003 | 18.21 | 18.29 | 18.07 | 18.23 | 2,684,125 | +0.10(+0.58%) |
Nov 28, 2003 | 18.17 | 18.19 | 17.97 | 18.13 | 1,133,280 | -0.21(-1.14%) |
Nov 26, 2003 | 18.27 | 18.36 | 18.19 | 18.34 | 3,149,516 | +0.16(+0.90%) |
Nov 25, 2003 | 18.20 | 18.30 | 18.20 | 18.17 | 3,113,800 | -0.08(-0.43%) |
Nov 24, 2003 | 18.27 | 18.34 | 18.17 | 18.25 | 1,797,796 | +0.16(+0.90%) |
Nov 21, 2003 | 18.07 | 18.17 | 17.99 | 18.09 | 1,793,811 | +0.11(+0.62%) |
Nov 20, 2003 | 18.17 | 18.26 | 17.96 | 17.98 | 1,835,812 | -0.25(-1.40%) |
Nov 19, 2003 | 18.01 | 18.39 | 17.94 | 18.23 | 2,259,202 | +0.23(+1.27%) |
Nov 18, 2003 | 18.12 | 18.18 | 17.97 | 18.00 | 2,024,360 | -0.08(-0.47%) |
Nov 17, 2003 | 17.99 | 18.16 | 17.89 | 18.09 | 1,562,035 | -0.02(-0.11%) |
Nov 14, 2003 | 18.32 | 18.38 | 18.11 | 18.11 | 1,716,092 | -0.16(-0.86%) |
Nov 13, 2003 | 18.27 | 18.31 | 18.12 | 18.27 | 2,454,035 | -0.03(-0.14%) |
Nov 12, 2003 | 18.34 | 18.39 | 18.21 | 18.29 | 2,789,129 | -0.08(-0.46%) |
Nov 11, 2003 | 18.46 | 18.46 | 18.23 | 18.38 | 2,629,093 | -0.08(-0.46%) |
Nov 10, 2003 | 18.18 | 18.59 | 18.18 | 18.46 | 2,165,082 | -0.24(-1.29%) |
Nov 07, 2003 | 18.95 | 18.96 | 18.69 | 18.70 | 1,792,125 | -0.25(-1.34%) |
Nov 06, 2003 | 18.67 | 18.98 | 18.36 | 18.96 | 3,171,130 | +0.23(+1.25%) |
Nov 05, 2003 | 18.79 | 18.76 | 18.62 | 18.72 | 2,493,737 | -0.11(-0.59%) |
Nov 04, 2003 | 18.79 | 18.90 | 18.67 | 18.83 | 2,095,334 | +0.00(+0.00%) |
Nov 03, 2003 | 18.43 | 18.89 | 18.43 | 18.83 | 2,838,823 | +0.40(+2.19%) |
Oct 31, 2003 | 18.33 | 18.58 | 18.35 | 18.43 | 1,969,482 | +0.10(+0.53%) |
Oct 30, 2003 | 18.36 | 18.44 | 18.29 | 18.33 | 1,984,658 | +0.03(+0.18%) |
Oct 29, 2003 | 18.11 | 18.34 | 18.00 | 18.30 | 2,705,586 | +0.19(+1.04%) |
Oct 28, 2003 | 18.07 | 18.18 | 18.02 | 18.11 | 4,705,420 | +0.05(+0.25%) |
Oct 27, 2003 | 17.69 | 18.76 | 17.69 | 18.06 | 9,325,611 | +0.52(+2.98%) |
Oct 24, 2003 | 17.59 | 17.59 | 17.32 | 17.54 | 1,442,008 | -0.05(-0.30%) |
Oct 23, 2003 | 17.34 | 17.60 | 17.30 | 17.59 | 1,683,595 | +0.22(+1.28%) |
Oct 22, 2003 | 17.39 | 17.45 | 17.29 | 17.37 | 1,443,081 | -0.12(-0.67%) |
Oct 21, 2003 | 17.31 | 17.62 | 17.24 | 17.49 | 3,315,071 | +0.18(+1.02%) |
Oct 20, 2003 | 17.27 | 17.31 | 17.17 | 17.31 | 1,341,142 | +0.03(+0.19%) |
Oct 17, 2003 | 17.24 | 17.36 | 17.12 | 17.28 | 2,231,763 | +0.05(+0.27%) |
Oct 16, 2003 | 16.97 | 17.27 | 16.97 | 17.24 | 1,654,163 | +0.12(+0.69%) |
Oct 15, 2003 | 17.29 | 17.29 | 17.05 | 17.12 | 1,710,574 | -0.17(-0.98%) |
Oct 14, 2003 | 17.35 | 17.35 | 17.21 | 17.29 | 1,414,875 | -0.02(-0.11%) |
Oct 13, 2003 | 17.09 | 17.41 | 17.21 | 17.31 | 1,507,003 | +0.22(+1.26%) |
Oct 10, 2003 | 17.30 | 17.30 | 17.10 | 17.09 | 1,150,908 | -0.15(-0.87%) |
Oct 09, 2003 | 17.33 | 17.51 | 17.14 | 17.24 | 1,382,991 | -0.01(-0.08%) |
Oct 08, 2003 | 17.35 | 17.35 | 17.15 | 17.25 | 1,334,244 | -0.10(-0.56%) |
Oct 07, 2003 | 17.16 | 17.35 | 16.99 | 17.35 | 2,106,678 | +0.20(+1.14%) |
Oct 06, 2003 | 17.03 | 17.22 | 16.97 | 17.16 | 1,362,910 | +0.15(+0.88%) |
Oct 03, 2003 | 17.25 | 17.25 | 16.96 | 17.01 | 3,060,608 | -0.04(-0.23%) |
Oct 02, 2003 | 16.92 | 17.16 | 16.90 | 17.05 | 1,575,064 | -0.12(-0.68%) |
Oct 01, 2003 | 16.73 | 17.16 | 16.67 | 17.16 | 1,919,356 | +0.48(+2.89%) |
Sep 30, 2003 | 16.71 | 16.80 | 16.60 | 16.68 | 2,141,015 | -0.05(-0.31%) |
Sep 29, 2003 | 16.67 | 16.79 | 16.57 | 16.73 | 1,515,128 | +0.05(+0.31%) |
Sep 26, 2003 | 16.65 | 16.73 | 16.57 | 16.68 | 2,297,525 | +0.03(+0.20%) |
Sep 25, 2003 | 16.69 | 16.79 | 16.60 | 16.65 | 2,341,060 | -0.06(-0.35%) |
Sep 24, 2003 | 16.89 | 16.93 | 16.67 | 16.71 | 1,687,273 | -0.24(-1.42%) |
Sep 23, 2003 | 16.93 | 17.00 | 16.86 | 16.95 | 1,048,970 | +0.02(+0.12%) |
Sep 22, 2003 | 16.93 | 16.97 | 16.80 | 16.93 | 1,503,171 | -0.22(-1.29%) |
Sep 19, 2003 | 17.22 | 17.23 | 17.05 | 17.15 | 1,517,580 | -0.01(-0.08%) |
Sep 18, 2003 | 16.94 | 17.22 | 16.91 | 17.16 | 2,007,498 | +0.32(+1.90%) |
Sep 17, 2003 | 17.03 | 17.03 | 16.80 | 16.84 | 1,922,269 | -0.19(-1.11%) |
Sep 16, 2003 | 16.88 | 17.09 | 16.94 | 17.03 | 1,721,764 | +0.15(+0.89%) |
Sep 15, 2003 | 16.99 | 16.99 | 16.79 | 16.88 | 1,562,648 | -0.01(-0.04%) |
Sep 12, 2003 | 16.79 | 16.95 | 16.67 | 16.89 | 1,732,494 | +0.08(+0.47%) |
Sep 11, 2003 | 16.95 | 16.96 | 16.74 | 16.81 | 3,779,082 | -0.08(-0.50%) |
Sep 10, 2003 | 17.46 | 17.46 | 16.90 | 16.90 | 3,953,528 | -0.55(-3.18%) |
Sep 09, 2003 | 17.58 | 17.58 | 17.44 | 17.45 | 1,569,393 | -0.14(-0.82%) |
Sep 08, 2003 | 17.68 | 17.74 | 17.59 | 17.59 | 1,849,915 | -0.06(-0.33%) |
Sep 05, 2003 | 17.55 | 17.69 | 17.55 | 17.65 | 1,755,028 | +0.03(+0.15%) |
Sep 04, 2003 | 17.79 | 17.79 | 17.61 | 17.63 | 2,572,682 | -0.08(-0.44%) |
Sep 03, 2003 | 17.70 | 17.84 | 17.57 | 17.70 | 2,029,572 | -0.08(-0.48%) |
Sep 02, 2003 | 17.77 | 17.82 | 17.55 | 17.79 | 1,978,833 | +0.03(+0.15%) |
Aug 29, 2003 | 17.56 | 17.76 | 17.56 | 17.76 | 1,088,672 | +0.12(+0.70%) |
Aug 28, 2003 | 17.66 | 17.67 | 17.45 | 17.64 | 1,681,448 | -0.07(-0.37%) |
Aug 27, 2003 | 17.72 | 17.72 | 17.62 | 17.70 | 2,598,742 | -0.07(-0.40%) |
Aug 26, 2003 | 17.61 | 17.82 | 17.50 | 17.78 | 1,364,136 | +0.12(+0.70%) |
Aug 25, 2003 | 17.57 | 17.67 | 17.49 | 17.65 | 1,492,901 | +0.08(+0.48%) |
Aug 22, 2003 | 17.80 | 17.89 | 17.56 | 17.57 | 1,836,272 | -0.23(-1.32%) |
Aug 21, 2003 | 17.84 | 17.99 | 17.78 | 17.80 | 1,223,108 | +0.03(+0.15%) |
Aug 20, 2003 | 17.76 | 17.87 | 17.65 | 17.78 | 832,523 | +0.01(+0.07%) |
Aug 19, 2003 | 18.19 | 18.19 | 17.61 | 17.76 | 1,009,881 | -0.07(-0.37%) |
Aug 18, 2003 | 17.65 | 17.83 | 17.65 | 17.83 | 1,009,114 | +0.21(+1.18%) |
Aug 15, 2003 | 17.63 | 17.66 | 17.52 | 17.62 | 686,590 | -0.01(-0.04%) |
Aug 14, 2003 | 17.52 | 17.71 | 17.46 | 17.63 | 1,340,069 | +0.18(+1.01%) |
Aug 13, 2003 | 17.68 | 17.68 | 17.37 | 17.45 | 1,176,201 | -0.23(-1.29%) |
Aug 12, 2003 | 17.46 | 17.68 | 17.39 | 17.68 | 1,297,608 | +0.22(+1.23%) |
Aug 11, 2003 | 17.50 | 17.56 | 17.31 | 17.46 | 1,081,467 | +0.05(+0.26%) |
Aug 08, 2003 | 17.42 | 17.94 | 17.34 | 17.42 | 1,570,312 | +0.08(+0.49%) |
Aug 07, 2003 | 17.28 | 17.45 | 17.10 | 17.33 | 1,683,135 | +0.01(+0.08%) |
Aug 06, 2003 | 17.21 | 17.44 | 16.99 | 17.32 | 1,572,305 | +0.11(+0.64%) |
Aug 05, 2003 | 17.49 | 17.49 | 17.19 | 17.21 | 2,015,010 | -0.28(-1.60%) |
Aug 04, 2003 | 17.37 | 17.61 | 17.07 | 17.49 | 2,291,853 | +0.12(+0.71%) |
Aug 01, 2003 | 17.55 | 17.55 | 17.15 | 17.37 | 2,203,558 | -0.19(-1.08%) |
Jul 31, 2003 | 17.59 | 17.76 | 17.52 | 17.55 | 2,343,052 | +0.01(+0.07%) |
Jul 30, 2003 | 17.48 | 17.55 | 17.39 | 17.54 | 2,105,605 | +0.18(+1.05%) |
Jul 29, 2003 | 17.42 | 17.57 | 17.33 | 17.36 | 2,344,892 | +0.00(+0.00%) |
Jul 28, 2003 | 17.42 | 17.58 | 17.26 | 17.36 | 1,873,829 | -0.13(-0.75%) |
Jul 25, 2003 | 17.12 | 17.50 | 17.07 | 17.49 | 1,686,660 | +0.37(+2.13%) |
Jul 24, 2003 | 17.32 | 17.52 | 17.09 | 17.12 | 1,720,538 | -0.05(-0.30%) |
Jul 23, 2003 | 17.12 | 17.22 | 16.95 | 17.18 | 1,677,923 | +0.10(+0.57%) |
Jul 22, 2003 | 16.91 | 17.20 | 16.86 | 17.08 | 1,600,664 | +0.20(+1.16%) |
Jul 21, 2003 | 16.99 | 17.09 | 16.83 | 16.88 | 1,417,481 | -0.23(-1.37%) |
Jul 18, 2003 | 16.96 | 17.18 | 16.86 | 17.12 | 2,449,130 | +0.48(+2.86%) |
Jul 17, 2003 | 16.84 | 16.88 | 16.57 | 16.64 | 1,696,931 | -0.22(-1.32%) |
Jul 16, 2003 | 17.06 | 17.09 | 16.76 | 16.86 | 1,684,668 | -0.12(-0.69%) |
Jul 15, 2003 | 17.25 | 17.26 | 16.81 | 16.98 | 2,239,428 | -0.10(-0.57%) |
Jul 14, 2003 | 17.05 | 17.31 | 16.99 | 17.08 | 2,139,942 | +0.29(+1.75%) |
Jul 11, 2003 | 16.77 | 16.93 | 16.65 | 16.79 | 1,255,453 | +0.03(+0.19%) |
Jul 10, 2003 | 16.65 | 16.78 | 16.60 | 16.75 | 1,529,537 | -0.04(-0.23%) |
Jul 09, 2003 | 16.90 | 16.95 | 16.64 | 16.79 | 1,536,129 | -0.15(-0.89%) |
Jul 08, 2003 | 16.80 | 17.09 | 16.77 | 16.94 | 1,350,800 | +0.05(+0.27%) |
Jul 07, 2003 | 16.78 | 16.99 | 16.73 | 16.90 | 1,376,093 | +0.25(+1.49%) |
Jul 03, 2003 | 16.64 | 16.92 | 16.58 | 16.65 | 1,002,523 | -0.12(-0.70%) |
Jul 02, 2003 | 16.72 | 16.79 | 16.55 | 16.77 | 1,663,513 | +0.12(+0.74%) |
Jul 01, 2003 | 16.48 | 16.66 | 16.22 | 16.64 | 2,092,728 | +0.16(+0.95%) |
Jun 30, 2003 | 16.66 | 16.77 | 16.41 | 16.48 | 1,809,293 | +0.05(+0.28%) |
Jun 27, 2003 | 16.52 | 16.64 | 16.44 | 16.44 | 1,540,114 | -0.06(-0.36%) |
Jun 26, 2003 | 16.55 | 16.60 | 16.44 | 16.50 | 2,393,025 | -0.05(-0.32%) |
Jun 25, 2003 | 16.67 | 16.84 | 16.54 | 16.55 | 2,114,342 | -0.12(-0.70%) |
Jun 24, 2003 | 16.67 | 16.90 | 16.67 | 16.67 | 1,889,464 | -0.05(-0.31%) |
Jun 23, 2003 | 16.95 | 17.03 | 16.71 | 16.72 | 1,718,698 | -0.24(-1.42%) |
Jun 20, 2003 | 17.16 | 17.22 | 16.95 | 16.96 | 2,272,998 | +0.02(+0.12%) |
Jun 19, 2003 | 17.27 | 17.31 | 16.93 | 16.94 | 1,385,444 | -0.33(-1.93%) |
Jun 18, 2003 | 17.42 | 17.45 | 17.03 | 17.27 | 1,419,014 | -0.14(-0.82%) |
Jun 17, 2003 | 17.61 | 17.61 | 17.33 | 17.42 | 1,496,120 | -0.19(-1.07%) |
Jun 16, 2003 | 17.37 | 17.61 | 17.29 | 17.61 | 1,846,696 | +0.42(+2.47%) |
Jun 13, 2003 | 17.44 | 17.44 | 17.10 | 17.18 | 1,451,972 | -0.22(-1.24%) |
Jun 12, 2003 | 17.57 | 17.59 | 17.28 | 17.40 | 1,562,035 | -0.14(-0.82%) |
Jun 11, 2003 | 17.22 | 17.54 | 17.12 | 17.54 | 1,814,198 | +0.32(+1.86%) |
Jun 10, 2003 | 17.21 | 17.29 | 17.09 | 17.22 | 1,751,196 | +0.07(+0.38%) |
Jun 09, 2003 | 17.55 | 17.56 | 17.09 | 17.16 | 2,496,803 | -0.40(-2.27%) |
Jun 06, 2003 | 17.72 | 17.89 | 17.49 | 17.55 | 3,120,238 | -0.16(-0.88%) |
Jun 05, 2003 | 17.73 | 17.76 | 17.41 | 17.71 | 2,017,462 | -0.02(-0.11%) |
Jun 04, 2003 | 17.52 | 17.76 | 17.48 | 17.73 | 2,221,799 | +0.22(+1.23%) |
Jun 03, 2003 | 17.42 | 17.52 | 17.31 | 17.52 | 2,300,284 | +0.18(+1.02%) |
Jun 02, 2003 | 17.22 | 17.60 | 17.06 | 17.34 | 2,939,508 | +0.12(+0.68%) |
May 30, 2003 | 16.99 | 17.30 | 16.97 | 17.22 | 4,755,086 | +0.38(+2.29%) |
May 29, 2003 | 17.05 | 17.17 | 16.79 | 16.84 | 3,062,140 | -0.20(-1.15%) |
May 28, 2003 | 17.03 | 17.26 | 16.97 | 17.03 | 3,105,062 | +0.01(+0.04%) |
May 27, 2003 | 16.86 | 17.12 | 16.69 | 17.03 | 2,324,351 | +0.16(+0.97%) |
May 23, 2003 | 16.54 | 16.96 | 16.51 | 16.86 | 2,897,966 | +0.37(+2.21%) |
May 22, 2003 | 16.43 | 16.68 | 16.43 | 16.50 | 2,059,004 | +0.07(+0.40%) |
May 21, 2003 | 16.37 | 16.60 | 16.35 | 16.43 | 2,942,267 | -0.08(-0.47%) |
May 20, 2003 | 16.46 | 16.65 | 16.37 | 16.51 | 1,566,020 | +0.07(+0.44%) |
May 19, 2003 | 16.71 | 16.90 | 16.37 | 16.44 | 1,661,980 | -0.27(-1.60%) |
May 16, 2003 | 16.92 | 16.95 | 16.68 | 16.71 | 2,120,780 | -0.22(-1.27%) |
May 15, 2003 | 16.85 | 16.95 | 16.77 | 16.92 | 2,586,632 | +0.22(+1.33%) |
May 14, 2003 | 16.77 | 16.81 | 16.57 | 16.70 | 2,216,127 | -0.03(-0.16%) |
May 13, 2003 | 16.64 | 16.88 | 16.45 | 16.73 | 1,919,049 | +0.09(+0.55%) |
May 12, 2003 | 16.31 | 16.78 | 16.21 | 16.64 | 2,464,459 | +0.33(+2.00%) |
May 09, 2003 | 16.19 | 16.37 | 16.15 | 16.31 | 2,032,638 | +0.18(+1.13%) |
May 08, 2003 | 16.08 | 16.26 | 16.07 | 16.13 | 1,716,705 | -0.10(-0.60%) |
May 07, 2003 | 16.38 | 16.38 | 15.99 | 16.22 | 1,917,057 | -0.16(-0.96%) |
May 06, 2003 | 16.17 | 16.41 | 16.15 | 16.38 | 2,281,123 | +0.22(+1.33%) |
May 05, 2003 | 16.15 | 16.23 | 16.03 | 16.17 | 2,549,229 | +0.02(+0.12%) |
May 02, 2003 | 15.72 | 16.30 | 15.68 | 16.15 | 2,679,066 | +0.40(+2.57%) |
May 01, 2003 | 15.69 | 15.85 | 15.53 | 15.74 | 1,729,122 | +0.01(+0.08%) |
Apr 30, 2003 | 15.60 | 15.85 | 15.52 | 15.73 | 3,361,671 | +0.13(+0.84%) |
Apr 29, 2003 | 15.62 | 15.69 | 15.53 | 15.60 | 2,542,637 | +0.03(+0.21%) |
Apr 28, 2003 | 15.40 | 15.66 | 15.21 | 15.57 | 1,975,001 | +0.23(+1.53%) |
Apr 25, 2003 | 15.42 | 15.59 | 15.32 | 15.33 | 2,699,914 | -0.13(-0.84%) |
Apr 24, 2003 | 15.48 | 15.66 | 15.14 | 15.46 | 2,322,358 | -0.02(-0.13%) |
Apr 23, 2003 | 15.41 | 15.50 | 15.21 | 15.48 | 2,435,640 | +0.10(+0.64%) |
Apr 22, 2003 | 15.06 | 15.38 | 14.78 | 15.38 | 4,486,367 | +0.30(+1.99%) |
Apr 21, 2003 | 15.22 | 15.28 | 15.03 | 15.08 | 3,288,858 | -0.05(-0.34%) |
Apr 17, 2003 | 15.27 | 15.40 | 14.81 | 15.13 | 5,747,799 | -0.23(-1.53%) |
Apr 16, 2003 | 15.73 | 15.81 | 15.37 | 15.37 | 1,488,148 | -0.33(-2.12%) |
Apr 15, 2003 | 15.55 | 15.79 | 15.45 | 15.70 | 2,114,189 | +0.15(+0.97%) |
Apr 14, 2003 | 15.09 | 15.55 | 15.09 | 15.55 | 2,405,748 | +0.46(+3.07%) |
Apr 11, 2003 | 15.36 | 15.46 | 15.09 | 15.09 | 1,549,005 | -0.08(-0.56%) |
Apr 10, 2003 | 14.98 | 15.25 | 14.98 | 15.17 | 1,745,524 | +0.22(+1.44%) |
Apr 09, 2003 | 15.25 | 15.51 | 14.95 | 14.96 | 1,227,707 | -0.31(-2.05%) |
Apr 08, 2003 | 15.25 | 15.35 | 15.17 | 15.27 | 1,661,214 | +0.03(+0.17%) |
Apr 07, 2003 | 15.57 | 15.65 | 15.20 | 15.25 | 2,415,559 | -0.03(-0.17%) |
Apr 04, 2003 | 15.07 | 15.27 | 15.00 | 15.27 | 1,616,913 | +0.20(+1.34%) |
Apr 03, 2003 | 15.38 | 15.45 | 15.07 | 15.07 | 2,750,193 | -0.31(-1.99%) |
Apr 02, 2003 | 15.27 | 15.48 | 15.13 | 15.38 | 1,723,450 | +0.33(+2.21%) |
Apr 01, 2003 | 14.85 | 15.07 | 14.72 | 15.04 | 2,020,988 | +0.33(+2.22%) |
Mar 31, 2003 | 14.86 | 15.00 | 14.68 | 14.72 | 4,953,292 | -0.41(-2.72%) |
Mar 28, 2003 | 15.34 | 15.34 | 15.06 | 15.13 | 2,610,852 | -0.21(-1.36%) |
Mar 27, 2003 | 15.50 | 15.50 | 15.24 | 15.34 | 1,597,445 | -0.16(-1.05%) |
Mar 26, 2003 | 15.43 | 15.51 | 15.28 | 15.50 | 3,819,091 | +0.07(+0.46%) |
Mar 25, 2003 | 15.33 | 15.55 | 15.21 | 15.43 | 2,381,682 | +0.14(+0.94%) |
Mar 24, 2003 | 15.49 | 15.60 | 15.24 | 15.28 | 1,715,632 | -0.58(-3.66%) |
Mar 21, 2003 | 15.59 | 15.90 | 15.34 | 15.87 | 2,851,365 | +0.27(+1.76%) |
Mar 20, 2003 | 15.58 | 15.75 | 15.38 | 15.59 | 2,257,363 | +0.01(+0.04%) |
Mar 19, 2003 | 15.50 | 15.61 | 15.36 | 15.58 | 28,971,998 | +0.08(+0.55%) |
Mar 18, 2003 | 15.61 | 15.65 | 15.34 | 15.50 | 1,990,330 | -0.08(-0.50%) |
Mar 17, 2003 | 15.00 | 15.58 | 14.80 | 15.58 | 2,584,332 | +0.58(+3.87%) |
Mar 14, 2003 | 15.25 | 15.25 | 14.89 | 15.00 | 2,681,519 | -0.21(-1.37%) |
Mar 13, 2003 | 14.94 | 15.21 | 14.86 | 15.21 | 1,795,804 | +0.52(+3.51%) |
Mar 12, 2003 | 14.78 | 14.83 | 14.55 | 14.69 | 2,696,848 | -0.11(-0.75%) |
Mar 11, 2003 | 14.95 | 15.06 | 14.76 | 14.80 | 1,937,751 | -0.14(-0.96%) |
Mar 10, 2003 | 15.19 | 15.25 | 14.94 | 14.95 | 2,080,618 | -0.31(-2.01%) |
Mar 07, 2003 | 14.97 | 15.33 | 14.97 | 15.25 | 2,269,319 | +0.07(+0.47%) |
Mar 06, 2003 | 15.49 | 15.49 | 15.16 | 15.18 | 1,504,551 | -0.31(-1.98%) |
Mar 05, 2003 | 15.27 | 15.49 | 15.27 | 15.49 | 2,182,710 | +0.16(+1.06%) |
Mar 04, 2003 | 15.46 | 15.54 | 15.31 | 15.32 | 1,439,095 | -0.16(-1.01%) |