Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 19.81 | 19.81 | 19.46 | 19.55 | 7,031,340 | -0.34(-1.69%) |
Mar 30, 2004 | 19.62 | 19.92 | 19.61 | 19.88 | 5,589,946 | +0.25(+1.26%) |
Mar 29, 2004 | 19.35 | 19.64 | 19.28 | 19.63 | 4,085,405 | +0.22(+1.15%) |
Mar 26, 2004 | 19.52 | 19.55 | 19.40 | 19.41 | 3,373,024 | -0.07(-0.35%) |
Mar 25, 2004 | 18.98 | 19.53 | 18.93 | 19.48 | 10,238,321 | +0.75(+4.00%) |
Mar 24, 2004 | 18.75 | 18.89 | 18.68 | 18.73 | 6,269,343 | -0.07(-0.36%) |
Mar 23, 2004 | 19.00 | 19.02 | 18.77 | 18.80 | 9,123,940 | -0.23(-1.23%) |
Mar 22, 2004 | 19.42 | 19.44 | 18.98 | 19.03 | 5,406,424 | -0.39(-2.01%) |
Mar 19, 2004 | 19.51 | 19.55 | 19.40 | 19.42 | 6,064,678 | -0.09(-0.45%) |
Mar 18, 2004 | 19.51 | 19.67 | 19.41 | 19.51 | 4,359,137 | +0.00(+0.00%) |
Mar 17, 2004 | 19.42 | 19.57 | 19.38 | 19.51 | 5,394,020 | +0.12(+0.62%) |
Mar 16, 2004 | 19.35 | 19.51 | 19.31 | 19.39 | 5,959,245 | +0.06(+0.33%) |
Mar 15, 2004 | 19.49 | 19.49 | 19.29 | 19.33 | 4,464,571 | -0.16(-0.80%) |
Mar 12, 2004 | 19.45 | 19.56 | 19.39 | 19.48 | 6,074,263 | +0.01(+0.04%) |
Mar 11, 2004 | 19.90 | 19.97 | 19.42 | 19.47 | 7,989,544 | -0.59(-2.92%) |
Mar 10, 2004 | 20.06 | 20.31 | 20.02 | 20.06 | 7,013,861 | +0.10(+0.52%) |
Mar 09, 2004 | 19.97 | 20.09 | 19.87 | 19.96 | 4,771,568 | -0.09(-0.46%) |
Mar 08, 2004 | 19.96 | 20.14 | 19.93 | 20.05 | 3,782,636 | +0.06(+0.30%) |
Mar 05, 2004 | 19.84 | 20.04 | 19.68 | 19.99 | 3,637,736 | +0.11(+0.55%) |
Mar 04, 2004 | 19.99 | 20.00 | 19.85 | 19.88 | 3,118,180 | -0.10(-0.48%) |
Mar 03, 2004 | 19.81 | 20.00 | 19.80 | 19.97 | 4,115,569 | +0.06(+0.32%) |
Mar 02, 2004 | 19.90 | 19.94 | 19.79 | 19.91 | 5,247,992 | -0.04(-0.20%) |
Mar 01, 2004 | 19.74 | 19.99 | 19.70 | 19.95 | 4,685,022 | +0.28(+1.42%) |
Feb 27, 2004 | 19.70 | 19.78 | 19.57 | 19.67 | 6,226,775 | -0.01(-0.04%) |
Feb 26, 2004 | 19.50 | 19.72 | 19.49 | 19.68 | 4,096,681 | +0.17(+0.85%) |
Feb 25, 2004 | 19.67 | 19.81 | 19.51 | 19.51 | 4,594,812 | -0.08(-0.40%) |
Feb 24, 2004 | 19.82 | 19.85 | 19.55 | 19.59 | 7,221,627 | -0.28(-1.41%) |
Feb 23, 2004 | 19.89 | 19.93 | 19.77 | 19.87 | 6,634,132 | -0.01(-0.07%) |
Feb 20, 2004 | 20.10 | 20.23 | 19.83 | 19.88 | 6,905,891 | -0.16(-0.80%) |
Feb 19, 2004 | 19.74 | 20.18 | 19.73 | 20.04 | 8,712,355 | +0.35(+1.80%) |
Feb 18, 2004 | 19.72 | 19.72 | 19.63 | 19.69 | 3,720,334 | +0.05(+0.27%) |
Feb 17, 2004 | 19.65 | 19.72 | 19.60 | 19.63 | 5,279,566 | +0.11(+0.58%) |
Feb 13, 2004 | 19.78 | 19.78 | 19.51 | 19.52 | 3,380,918 | -0.01(-0.05%) |
Feb 12, 2004 | 19.52 | 19.60 | 19.51 | 19.53 | 3,782,072 | -0.00(-0.02%) |
Feb 11, 2004 | 19.60 | 19.61 | 19.46 | 19.53 | 8,911,100 | +0.02(+0.13%) |
Feb 10, 2004 | 19.53 | 19.78 | 19.51 | 19.51 | 9,377,939 | +0.03(+0.15%) |
Feb 09, 2004 | 19.50 | 19.51 | 19.26 | 19.48 | 6,467,806 | +0.04(+0.22%) |
Feb 06, 2004 | 19.39 | 19.52 | 19.34 | 19.44 | 13,285,742 | +0.06(+0.33%) |
Feb 05, 2004 | 19.16 | 19.41 | 19.09 | 19.38 | 11,366,515 | +0.30(+1.60%) |
Feb 04, 2004 | 18.59 | 19.21 | 18.48 | 19.07 | 19,623,590 | +0.68(+3.68%) |
Feb 03, 2004 | 17.86 | 18.48 | 17.69 | 18.39 | 15,890,851 | +0.54(+3.00%) |
Feb 02, 2004 | 18.19 | 18.21 | 17.74 | 17.86 | 13,810,654 | -0.33(-1.81%) |
Jan 30, 2004 | 18.52 | 18.53 | 18.15 | 18.19 | 8,576,757 | -0.24(-1.31%) |
Jan 29, 2004 | 18.11 | 18.45 | 18.09 | 18.43 | 8,973,119 | +0.39(+2.16%) |
Jan 28, 2004 | 18.11 | 18.16 | 18.02 | 18.04 | 10,537,425 | -0.15(-0.80%) |
Jan 27, 2004 | 18.25 | 18.34 | 18.17 | 18.18 | 8,769,582 | -0.05(-0.25%) |
Jan 26, 2004 | 18.22 | 18.27 | 18.15 | 18.23 | 9,772,609 | +0.14(+0.78%) |
Jan 23, 2004 | 18.21 | 18.30 | 18.07 | 18.09 | 4,628,077 | -0.09(-0.49%) |
Jan 22, 2004 | 18.30 | 18.30 | 18.01 | 18.18 | 6,294,433 | -0.07(-0.41%) |
Jan 21, 2004 | 18.20 | 18.26 | 18.17 | 18.25 | 7,050,509 | +0.13(+0.72%) |
Jan 20, 2004 | 18.27 | 18.35 | 18.06 | 18.12 | 9,698,186 | -0.05(-0.29%) |
Jan 16, 2004 | 18.25 | 18.27 | 18.10 | 18.17 | 5,840,562 | +0.06(+0.35%) |
Jan 15, 2004 | 17.92 | 18.14 | 17.88 | 18.11 | 10,819,332 | +0.22(+1.25%) |
Jan 14, 2004 | 18.04 | 18.06 | 17.76 | 17.89 | 10,064,384 | -0.06(-0.32%) |
Jan 13, 2004 | 18.00 | 18.06 | 17.83 | 17.94 | 9,734,552 | +0.08(+0.44%) |
Jan 12, 2004 | 17.94 | 17.96 | 17.77 | 17.86 | 9,177,784 | -0.05(-0.26%) |
Jan 09, 2004 | 17.92 | 18.07 | 17.88 | 17.91 | 10,626,790 | -0.10(-0.55%) |
Jan 08, 2004 | 17.98 | 18.07 | 17.92 | 18.01 | 7,289,003 | +0.04(+0.24%) |
Jan 07, 2004 | 17.91 | 18.01 | 17.89 | 17.97 | 11,837,019 | +0.10(+0.54%) |
Jan 06, 2004 | 17.74 | 17.93 | 17.69 | 17.87 | 13,148,735 | +0.12(+0.66%) |
Jan 05, 2004 | 17.67 | 17.76 | 17.61 | 17.75 | 14,214,628 | +0.15(+0.87%) |
Jan 02, 2004 | 17.72 | 17.77 | 17.53 | 17.60 | 5,682,975 | -0.15(-0.86%) |
Dec 31, 2003 | 17.70 | 17.82 | 17.70 | 17.75 | 7,760,071 | +0.05(+0.28%) |
Dec 30, 2003 | 17.73 | 17.81 | 17.61 | 17.70 | 6,201,122 | -0.02(-0.14%) |
Dec 29, 2003 | 17.43 | 17.73 | 17.43 | 17.73 | 6,439,334 | +0.24(+1.38%) |
Dec 26, 2003 | 17.44 | 17.51 | 17.39 | 17.49 | 2,765,231 | +0.05(+0.26%) |
Dec 24, 2003 | 17.47 | 17.51 | 17.38 | 17.44 | 4,178,998 | -0.06(-0.34%) |
Dec 23, 2003 | 17.45 | 17.53 | 17.39 | 17.50 | 8,468,787 | +0.07(+0.43%) |
Dec 22, 2003 | 17.45 | 17.68 | 17.37 | 17.43 | 13,492,944 | -0.02(-0.12%) |
Dec 19, 2003 | 17.67 | 17.79 | 17.23 | 17.45 | 28,083,918 | -0.39(-2.21%) |
Dec 18, 2003 | 18.62 | 18.77 | 17.68 | 17.84 | 45,391,356 | -1.27(-6.64%) |
Dec 17, 2003 | 18.91 | 19.13 | 18.90 | 19.11 | 8,137,263 | +0.26(+1.35%) |
Dec 16, 2003 | 19.00 | 19.05 | 18.77 | 18.86 | 7,576,267 | -0.14(-0.75%) |
Dec 15, 2003 | 19.02 | 19.13 | 18.94 | 19.00 | 5,157,500 | -0.02(-0.09%) |
Dec 12, 2003 | 18.78 | 19.10 | 18.69 | 19.02 | 4,747,606 | +0.36(+1.92%) |
Dec 11, 2003 | 18.62 | 18.77 | 18.61 | 18.66 | 5,701,581 | -0.00(-0.02%) |
Dec 10, 2003 | 18.78 | 18.80 | 18.57 | 18.66 | 6,933,800 | -0.11(-0.61%) |
Dec 09, 2003 | 19.02 | 19.07 | 18.78 | 18.78 | 10,492,320 | -0.23(-1.23%) |
Dec 08, 2003 | 19.08 | 19.10 | 18.86 | 19.01 | 6,532,927 | -0.10(-0.50%) |
Dec 05, 2003 | 18.97 | 19.15 | 18.97 | 19.11 | 5,477,183 | +0.06(+0.30%) |
Dec 04, 2003 | 18.82 | 19.05 | 18.82 | 19.05 | 9,481,117 | +0.25(+1.32%) |
Dec 03, 2003 | 18.81 | 18.94 | 18.68 | 18.80 | 9,198,927 | -0.01(-0.08%) |
Dec 02, 2003 | 18.75 | 18.87 | 18.72 | 18.81 | 4,906,038 | +0.05(+0.26%) |
Dec 01, 2003 | 18.66 | 18.87 | 18.66 | 18.77 | 6,398,739 | +0.14(+0.76%) |
Nov 28, 2003 | 18.57 | 18.73 | 18.55 | 18.62 | 1,944,598 | +0.06(+0.31%) |
Nov 26, 2003 | 18.59 | 18.61 | 18.50 | 18.57 | 5,623,493 | -0.03(-0.15%) |
Nov 25, 2003 | 18.59 | 18.78 | 18.55 | 18.59 | 7,539,337 | -0.01(-0.06%) |
Nov 24, 2003 | 18.48 | 18.62 | 18.44 | 18.61 | 6,743,230 | +0.21(+1.12%) |
Nov 21, 2003 | 18.43 | 18.43 | 18.31 | 18.40 | 4,286,687 | +0.04(+0.19%) |
Nov 20, 2003 | 18.27 | 18.48 | 18.27 | 18.36 | 8,184,342 | +0.02(+0.14%) |
Nov 19, 2003 | 18.22 | 18.46 | 18.20 | 18.34 | 9,819,688 | +0.10(+0.52%) |
Nov 18, 2003 | 18.46 | 18.52 | 18.24 | 18.24 | 7,735,263 | -0.24(-1.29%) |
Nov 17, 2003 | 18.55 | 18.59 | 18.00 | 18.48 | 6,897,152 | +0.00(+0.00%) |
Nov 14, 2003 | 18.74 | 18.75 | 18.47 | 18.48 | 6,453,993 | -0.25(-1.33%) |
Nov 13, 2003 | 18.68 | 18.80 | 18.56 | 18.73 | 6,214,089 | +0.03(+0.15%) |
Nov 12, 2003 | 18.53 | 18.77 | 18.51 | 18.70 | 8,171,938 | +0.14(+0.75%) |
Nov 11, 2003 | 18.42 | 18.56 | 18.46 | 18.56 | 6,511,220 | +0.14(+0.75%) |
Nov 10, 2003 | 18.57 | 18.65 | 18.36 | 18.42 | 4,827,386 | -0.06(-0.31%) |
Nov 07, 2003 | 18.53 | 18.77 | 18.46 | 18.48 | 7,327,906 | -0.07(-0.36%) |
Nov 06, 2003 | 18.62 | 18.63 | 18.44 | 18.55 | 7,516,784 | -0.03(-0.15%) |
Nov 05, 2003 | 18.96 | 19.01 | 18.53 | 18.58 | 9,831,528 | -0.33(-1.74%) |
Nov 04, 2003 | 18.87 | 19.00 | 18.87 | 18.91 | 8,157,560 | +0.04(+0.19%) |
Nov 03, 2003 | 18.89 | 19.05 | 18.84 | 18.87 | 5,275,957 | +0.00(+0.02%) |
Oct 31, 2003 | 18.33 | 18.96 | 18.61 | 18.87 | 12,129,921 | +0.54(+2.94%) |
Oct 30, 2003 | 18.55 | 18.58 | 18.27 | 18.33 | 8,456,665 | -0.20(-1.05%) |
Oct 29, 2003 | 18.09 | 18.55 | 18.07 | 18.52 | 13,071,211 | +0.38(+2.07%) |
Oct 28, 2003 | 18.22 | 18.25 | 17.92 | 18.15 | 15,348,742 | +0.02(+0.14%) |
Oct 27, 2003 | 18.34 | 18.52 | 18.00 | 18.12 | 18,808,030 | -0.27(-1.47%) |
Oct 24, 2003 | 18.87 | 18.87 | 18.20 | 18.39 | 21,977,518 | -0.48(-2.52%) |
Oct 23, 2003 | 19.24 | 20.14 | 18.80 | 18.87 | 30,716,936 | -1.62(-7.91%) |
Oct 22, 2003 | 20.33 | 20.49 | 20.17 | 20.49 | 5,127,336 | +0.05(+0.26%) |
Oct 21, 2003 | 20.43 | 20.52 | 20.34 | 20.44 | 3,990,402 | +0.09(+0.42%) |
Oct 20, 2003 | 20.34 | 20.38 | 20.24 | 20.35 | 5,354,553 | +0.01(+0.03%) |
Oct 17, 2003 | 20.47 | 20.50 | 20.22 | 20.34 | 5,842,253 | -0.23(-1.14%) |
Oct 16, 2003 | 20.72 | 20.74 | 20.46 | 20.58 | 5,269,417 | -0.22(-1.04%) |
Oct 15, 2003 | 20.67 | 20.83 | 20.62 | 20.79 | 5,012,881 | +0.13(+0.62%) |
Oct 14, 2003 | 20.73 | 20.73 | 20.58 | 20.67 | 4,262,443 | +0.06(+0.31%) |
Oct 13, 2003 | 20.54 | 20.75 | 20.52 | 20.60 | 3,137,350 | +0.06(+0.31%) |
Oct 10, 2003 | 20.48 | 20.61 | 20.42 | 20.54 | 2,644,011 | +0.09(+0.43%) |
Oct 09, 2003 | 20.57 | 20.66 | 20.27 | 20.45 | 4,957,909 | -0.05(-0.26%) |
Oct 08, 2003 | 20.56 | 20.56 | 20.38 | 20.50 | 3,144,397 | -0.05(-0.26%) |
Oct 07, 2003 | 20.40 | 20.62 | 20.40 | 20.56 | 3,725,127 | +0.09(+0.45%) |
Oct 06, 2003 | 20.38 | 20.52 | 20.34 | 20.46 | 3,167,796 | +0.12(+0.61%) |
Oct 03, 2003 | 20.39 | 20.59 | 20.37 | 20.34 | 6,247,918 | +0.04(+0.19%) |
Oct 02, 2003 | 20.24 | 20.39 | 20.24 | 20.30 | 5,944,304 | +0.09(+0.46%) |
Oct 01, 2003 | 19.83 | 20.22 | 19.83 | 20.21 | 4,506,857 | +0.38(+1.93%) |
Sep 30, 2003 | 19.72 | 20.08 | 19.69 | 19.83 | 5,824,775 | +0.05(+0.23%) |
Sep 29, 2003 | 19.69 | 19.82 | 19.61 | 19.78 | 5,012,881 | +0.16(+0.83%) |
Sep 26, 2003 | 19.76 | 19.83 | 19.57 | 19.62 | 3,545,270 | -0.15(-0.74%) |
Sep 25, 2003 | 19.67 | 19.85 | 19.67 | 19.76 | 7,835,904 | +0.05(+0.25%) |
Sep 24, 2003 | 19.66 | 19.88 | 19.72 | 19.71 | 6,801,303 | +0.05(+0.25%) |
Sep 23, 2003 | 19.53 | 19.72 | 19.52 | 19.66 | 4,451,039 | +0.22(+1.11%) |
Sep 22, 2003 | 19.60 | 19.60 | 19.33 | 19.45 | 4,121,207 | -0.19(-0.96%) |
Sep 19, 2003 | 19.40 | 19.63 | 19.40 | 19.63 | 5,296,198 | +0.18(+0.91%) |
Sep 18, 2003 | 19.51 | 19.60 | 19.38 | 19.46 | 8,156,433 | -0.12(-0.62%) |
Sep 17, 2003 | 19.69 | 19.69 | 19.54 | 19.58 | 3,243,347 | -0.15(-0.77%) |
Sep 16, 2003 | 19.63 | 19.77 | 19.51 | 19.73 | 4,299,373 | +0.10(+0.49%) |
Sep 15, 2003 | 19.74 | 19.80 | 19.60 | 19.63 | 5,705,528 | -0.27(-1.37%) |
Sep 12, 2003 | 19.95 | 20.00 | 19.78 | 19.91 | 3,527,510 | -0.12(-0.58%) |
Sep 11, 2003 | 19.92 | 20.21 | 19.92 | 20.02 | 3,865,517 | +0.15(+0.73%) |
Sep 10, 2003 | 19.81 | 20.07 | 19.81 | 19.88 | 3,638,017 | +0.03(+0.16%) |
Sep 09, 2003 | 20.04 | 20.06 | 19.85 | 19.85 | 3,353,291 | -0.19(-0.96%) |
Sep 08, 2003 | 19.91 | 20.04 | 19.83 | 20.04 | 4,383,945 | +0.09(+0.46%) |
Sep 05, 2003 | 19.92 | 19.97 | 19.80 | 19.95 | 3,892,016 | -0.02(-0.12%) |
Sep 04, 2003 | 20.06 | 20.25 | 19.95 | 19.97 | 3,381,200 | -0.09(-0.44%) |
Sep 03, 2003 | 19.97 | 20.20 | 19.93 | 20.06 | 5,079,693 | +0.16(+0.80%) |
Sep 02, 2003 | 19.69 | 20.00 | 19.63 | 19.90 | 4,116,978 | +0.29(+1.48%) |
Aug 29, 2003 | 19.65 | 19.75 | 19.51 | 19.61 | 3,646,475 | -0.02(-0.09%) |
Aug 28, 2003 | 19.70 | 19.70 | 19.51 | 19.63 | 3,473,947 | -0.01(-0.04%) |
Aug 27, 2003 | 19.69 | 19.80 | 19.39 | 19.63 | 8,859,793 | +0.51(+2.67%) |
Aug 26, 2003 | 18.96 | 19.18 | 18.90 | 19.12 | 4,438,071 | +0.18(+0.96%) |
Aug 25, 2003 | 18.89 | 18.98 | 18.78 | 18.94 | 3,762,903 | +0.02(+0.09%) |
Aug 22, 2003 | 19.26 | 19.28 | 18.87 | 18.92 | 5,498,044 | -0.35(-1.84%) |
Aug 21, 2003 | 19.33 | 19.44 | 19.21 | 19.28 | 4,162,929 | -0.05(-0.24%) |
Aug 20, 2003 | 19.31 | 19.40 | 19.21 | 19.33 | 3,383,455 | +0.01(+0.07%) |
Aug 19, 2003 | 19.43 | 19.45 | 19.23 | 19.31 | 3,033,326 | -0.05(-0.26%) |
Aug 18, 2003 | 19.46 | 19.49 | 19.35 | 19.36 | 4,173,360 | -0.15(-0.75%) |
Aug 15, 2003 | 19.74 | 19.76 | 19.47 | 19.51 | 3,504,675 | -0.27(-1.36%) |
Aug 14, 2003 | 19.81 | 19.88 | 19.60 | 19.78 | 3,130,020 | +0.05(+0.23%) |
Aug 13, 2003 | 19.95 | 19.95 | 19.65 | 19.73 | 3,109,159 | -0.15(-0.77%) |
Aug 12, 2003 | 19.67 | 19.91 | 19.55 | 19.88 | 4,361,956 | +0.29(+1.47%) |
Aug 11, 2003 | 19.56 | 19.73 | 19.55 | 19.60 | 4,247,784 | +0.08(+0.40%) |
Aug 08, 2003 | 19.41 | 19.55 | 19.40 | 19.52 | 3,100,138 | +0.11(+0.55%) |
Aug 07, 2003 | 19.46 | 19.46 | 19.27 | 19.41 | 3,804,625 | -0.05(-0.24%) |
Aug 06, 2003 | 19.26 | 19.60 | 19.21 | 19.46 | 3,872,283 | +0.20(+1.01%) |
Aug 05, 2003 | 19.33 | 19.44 | 19.23 | 19.26 | 4,245,528 | -0.01(-0.06%) |
Aug 04, 2003 | 19.20 | 19.32 | 19.00 | 19.27 | 4,164,903 | +0.01(+0.06%) |
Aug 01, 2003 | 19.18 | 19.37 | 19.01 | 19.26 | 4,089,352 | -0.11(-0.55%) |
Jul 31, 2003 | 19.65 | 19.75 | 19.37 | 19.37 | 4,924,926 | -0.18(-0.94%) |
Jul 30, 2003 | 19.62 | 19.69 | 19.43 | 19.55 | 4,274,001 | -0.05(-0.24%) |
Jul 29, 2003 | 19.69 | 19.80 | 19.52 | 19.60 | 4,201,833 | -0.11(-0.54%) |
Jul 28, 2003 | 19.74 | 19.78 | 19.63 | 19.70 | 4,092,734 | -0.12(-0.63%) |
Jul 25, 2003 | 19.79 | 19.90 | 19.60 | 19.83 | 4,041,991 | -0.01(-0.07%) |
Jul 24, 2003 | 19.97 | 20.11 | 19.80 | 19.84 | 3,506,085 | -0.12(-0.60%) |
Jul 23, 2003 | 20.01 | 20.09 | 19.89 | 19.96 | 3,619,693 | -0.11(-0.57%) |
Jul 22, 2003 | 20.04 | 20.39 | 19.83 | 20.08 | 7,709,327 | +0.11(+0.53%) |
Jul 21, 2003 | 20.06 | 20.11 | 19.90 | 19.97 | 6,488,104 | +0.00(+0.00%) |
Jul 18, 2003 | 19.86 | 20.02 | 19.78 | 19.97 | 5,902,581 | +0.12(+0.61%) |
Jul 17, 2003 | 20.02 | 20.04 | 19.77 | 19.85 | 6,042,971 | -0.20(-0.99%) |
Jul 16, 2003 | 20.22 | 20.26 | 19.89 | 20.05 | 4,462,879 | -0.15(-0.76%) |
Jul 15, 2003 | 20.20 | 20.30 | 20.11 | 20.20 | 5,987,154 | -0.01(-0.05%) |
Jul 14, 2003 | 20.33 | 20.45 | 20.20 | 20.21 | 5,026,976 | -0.10(-0.47%) |
Jul 11, 2003 | 20.33 | 20.36 | 20.22 | 20.31 | 4,021,412 | -0.02(-0.09%) |
Jul 10, 2003 | 20.44 | 20.48 | 20.22 | 20.33 | 4,626,949 | -0.11(-0.56%) |
Jul 09, 2003 | 20.50 | 20.57 | 20.34 | 20.44 | 3,829,151 | -0.13(-0.66%) |
Jul 08, 2003 | 20.49 | 20.63 | 20.33 | 20.57 | 6,102,172 | +0.00(+0.00%) |
Jul 07, 2003 | 20.53 | 20.67 | 20.52 | 20.57 | 5,738,511 | +0.05(+0.24%) |
Jul 03, 2003 | 20.63 | 20.69 | 20.51 | 20.52 | 3,382,045 | -0.16(-0.77%) |
Jul 02, 2003 | 20.75 | 20.78 | 20.65 | 20.68 | 5,290,842 | +0.02(+0.10%) |
Jul 01, 2003 | 20.56 | 20.79 | 20.38 | 20.66 | 5,686,640 | +0.11(+0.52%) |
Jun 30, 2003 | 20.50 | 20.76 | 20.47 | 20.56 | 5,387,254 | +0.10(+0.47%) |
Jun 27, 2003 | 20.57 | 20.77 | 20.40 | 20.46 | 5,014,572 | -0.23(-1.10%) |
Jun 26, 2003 | 20.68 | 20.86 | 20.47 | 20.69 | 7,767,400 | -0.15(-0.73%) |
Jun 25, 2003 | 21.04 | 21.20 | 20.79 | 20.84 | 5,588,536 | -0.50(-2.36%) |
Jun 24, 2003 | 21.09 | 21.39 | 21.05 | 21.34 | 3,954,882 | +0.19(+0.91%) |
Jun 23, 2003 | 21.11 | 21.16 | 20.99 | 21.15 | 3,607,853 | -0.10(-0.47%) |
Jun 20, 2003 | 21.28 | 21.35 | 20.95 | 21.25 | 5,423,620 | +0.01(+0.05%) |
Jun 19, 2003 | 21.54 | 21.63 | 21.23 | 21.24 | 4,038,326 | -0.32(-1.48%) |
Jun 18, 2003 | 21.46 | 21.59 | 21.36 | 21.56 | 4,269,491 | +0.05(+0.21%) |
Jun 17, 2003 | 21.60 | 21.60 | 21.40 | 21.51 | 5,538,639 | -0.08(-0.38%) |
Jun 16, 2003 | 21.26 | 21.60 | 21.25 | 21.60 | 6,112,039 | +0.32(+1.50%) |
Jun 13, 2003 | 21.14 | 21.34 | 21.10 | 21.28 | 5,944,022 | +0.08(+0.37%) |
Jun 12, 2003 | 20.96 | 21.22 | 20.86 | 21.20 | 4,129,664 | +0.30(+1.46%) |
Jun 11, 2003 | 20.75 | 20.90 | 20.74 | 20.89 | 4,429,896 | +0.10(+0.46%) |
Jun 10, 2003 | 20.85 | 20.85 | 20.41 | 20.80 | 7,373,012 | -0.05(-0.24%) |
Jun 09, 2003 | 20.79 | 21.06 | 20.73 | 20.85 | 4,574,233 | +0.06(+0.29%) |
Jun 06, 2003 | 20.96 | 21.05 | 20.72 | 20.79 | 5,408,961 | -0.17(-0.81%) |
Jun 05, 2003 | 21.00 | 21.12 | 20.84 | 20.96 | 5,082,230 | -0.08(-0.37%) |
Jun 04, 2003 | 21.12 | 21.24 | 20.96 | 21.04 | 4,858,396 | -0.08(-0.39%) |
Jun 03, 2003 | 21.11 | 21.22 | 21.03 | 21.12 | 3,164,131 | +0.01(+0.07%) |
Jun 02, 2003 | 21.23 | 21.33 | 21.08 | 21.10 | 4,494,735 | -0.05(-0.22%) |
May 30, 2003 | 20.96 | 21.20 | 20.96 | 21.15 | 4,919,570 | +0.17(+0.81%) |
May 29, 2003 | 20.80 | 21.09 | 20.80 | 20.98 | 5,903,145 | +0.07(+0.36%) |
May 28, 2003 | 20.92 | 20.95 | 20.83 | 20.90 | 4,867,980 | +0.01(+0.07%) |
May 27, 2003 | 20.79 | 20.94 | 20.75 | 20.89 | 5,987,154 | +0.03(+0.15%) |
May 23, 2003 | 20.88 | 20.93 | 20.75 | 20.86 | 3,356,110 | -0.03(-0.15%) |
May 22, 2003 | 20.79 | 20.97 | 20.75 | 20.89 | 3,981,663 | +0.16(+0.75%) |
May 21, 2003 | 21.00 | 21.01 | 20.72 | 20.73 | 7,237,978 | -0.25(-1.18%) |
May 20, 2003 | 20.93 | 21.04 | 20.84 | 20.98 | 8,744,210 | +0.23(+1.11%) |
May 19, 2003 | 20.78 | 20.78 | 20.57 | 20.75 | 4,573,105 | -0.02(-0.12%) |
May 16, 2003 | 20.61 | 20.79 | 20.60 | 20.78 | 4,187,737 | +0.08(+0.39%) |
May 15, 2003 | 20.49 | 20.75 | 20.43 | 20.69 | 4,837,253 | +0.20(+0.99%) |
May 14, 2003 | 20.41 | 20.57 | 20.39 | 20.49 | 4,758,882 | +0.13(+0.66%) |
May 13, 2003 | 20.66 | 20.66 | 20.32 | 20.36 | 4,928,591 | -0.34(-1.63%) |
May 12, 2003 | 20.34 | 20.69 | 20.24 | 20.69 | 5,553,862 | +0.34(+1.69%) |
May 09, 2003 | 20.24 | 20.39 | 20.16 | 20.35 | 3,740,632 | +0.14(+0.68%) |
May 08, 2003 | 20.22 | 20.34 | 20.14 | 20.21 | 4,988,355 | -0.27(-1.33%) |
May 07, 2003 | 20.33 | 20.57 | 20.33 | 20.49 | 4,521,234 | +0.07(+0.35%) |
May 06, 2003 | 20.40 | 20.44 | 20.22 | 20.41 | 6,143,894 | -0.02(-0.09%) |
May 05, 2003 | 20.25 | 20.43 | 20.13 | 20.43 | 4,785,100 | +0.16(+0.79%) |
May 02, 2003 | 20.18 | 20.27 | 19.95 | 20.27 | 4,696,299 | +0.09(+0.46%) |
May 01, 2003 | 20.17 | 20.27 | 19.96 | 20.18 | 3,428,278 | -0.10(-0.49%) |
Apr 30, 2003 | 20.40 | 20.45 | 20.22 | 20.28 | 5,204,578 | -0.12(-0.57%) |
Apr 29, 2003 | 20.31 | 20.48 | 20.23 | 20.40 | 5,510,730 | +0.03(+0.16%) |
Apr 28, 2003 | 20.12 | 20.45 | 20.06 | 20.36 | 3,453,650 | +0.26(+1.29%) |
Apr 25, 2003 | 20.27 | 20.30 | 20.03 | 20.11 | 4,213,391 | -0.18(-0.91%) |
Apr 24, 2003 | 20.33 | 20.40 | 20.25 | 20.29 | 5,323,261 | -0.08(-0.38%) |
Apr 23, 2003 | 20.24 | 20.38 | 20.08 | 20.37 | 5,820,264 | +0.04(+0.21%) |
Apr 22, 2003 | 20.08 | 20.39 | 19.98 | 20.33 | 8,746,748 | +0.35(+1.74%) |
Apr 21, 2003 | 19.86 | 20.03 | 19.85 | 19.98 | 4,563,238 | +0.20(+1.02%) |
Apr 17, 2003 | 19.90 | 19.90 | 19.46 | 19.78 | 11,531,995 | -0.21(-1.06%) |
Apr 16, 2003 | 20.22 | 20.29 | 19.87 | 19.99 | 6,589,590 | -0.30(-1.47%) |
Apr 15, 2003 | 20.08 | 20.44 | 20.04 | 20.29 | 7,277,163 | +0.20(+1.01%) |
Apr 14, 2003 | 19.70 | 20.11 | 19.70 | 20.08 | 3,373,024 | +0.39(+1.98%) |
Apr 11, 2003 | 19.86 | 20.07 | 19.69 | 19.69 | 2,884,196 | -0.06(-0.29%) |
Apr 10, 2003 | 19.70 | 19.85 | 19.53 | 19.75 | 5,280,129 | +0.06(+0.32%) |
Apr 09, 2003 | 19.69 | 19.94 | 19.60 | 19.69 | 5,110,139 | +0.12(+0.62%) |
Apr 08, 2003 | 19.44 | 19.69 | 19.42 | 19.57 | 3,172,306 | +0.09(+0.47%) |
Apr 07, 2003 | 19.78 | 19.85 | 19.45 | 19.47 | 6,096,816 | +0.13(+0.70%) |
Apr 04, 2003 | 19.58 | 19.60 | 19.26 | 19.34 | 3,833,379 | -0.01(-0.04%) |
Apr 03, 2003 | 19.67 | 19.67 | 19.28 | 19.35 | 4,708,139 | -0.34(-1.73%) |
Apr 02, 2003 | 19.62 | 19.79 | 19.53 | 19.69 | 5,200,068 | +0.18(+0.91%) |