Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 20.25 | 20.41 | 20.10 | 20.31 | 1,616,305 | +0.05(+0.23%) |
Mar 30, 2004 | 20.27 | 20.32 | 20.13 | 20.27 | 2,511,602 | -0.01(-0.03%) |
Mar 29, 2004 | 20.28 | 20.38 | 20.07 | 20.27 | 3,166,820 | +0.00(+0.00%) |
Mar 26, 2004 | 20.26 | 20.47 | 20.17 | 20.27 | 2,090,886 | +0.05(+0.26%) |
Mar 25, 2004 | 20.22 | 20.30 | 20.10 | 20.22 | 1,550,322 | +0.01(+0.05%) |
Mar 24, 2004 | 20.08 | 20.25 | 20.04 | 20.21 | 1,765,778 | +0.13(+0.65%) |
Mar 23, 2004 | 20.07 | 20.16 | 19.91 | 20.08 | 1,616,305 | +0.02(+0.08%) |
Mar 22, 2004 | 20.09 | 20.13 | 19.84 | 20.07 | 2,470,050 | -0.03(-0.13%) |
Mar 19, 2004 | 20.09 | 20.20 | 20.01 | 20.09 | 1,394,308 | +0.00(+0.00%) |
Mar 18, 2004 | 20.12 | 20.21 | 19.99 | 20.09 | 2,299,417 | -0.03(-0.16%) |
Mar 17, 2004 | 19.99 | 20.12 | 19.72 | 20.12 | 3,513,473 | +0.29(+1.47%) |
Mar 16, 2004 | 19.75 | 19.95 | 19.70 | 19.83 | 1,914,289 | +0.16(+0.79%) |
Mar 15, 2004 | 19.70 | 19.79 | 19.46 | 19.68 | 1,374,494 | -0.03(-0.13%) |
Mar 12, 2004 | 19.46 | 19.70 | 19.26 | 19.70 | 1,417,778 | +0.23(+1.20%) |
Mar 11, 2004 | 19.84 | 19.88 | 19.42 | 19.47 | 2,188,033 | -0.37(-1.86%) |
Mar 10, 2004 | 20.17 | 20.25 | 19.76 | 19.84 | 1,918,713 | -0.33(-1.62%) |
Mar 09, 2004 | 20.09 | 20.21 | 19.97 | 20.16 | 2,571,815 | +0.09(+0.44%) |
Mar 08, 2004 | 20.21 | 20.31 | 20.05 | 20.08 | 2,187,072 | -0.13(-0.64%) |
Mar 05, 2004 | 19.99 | 20.25 | 19.92 | 20.21 | 1,281,771 | +0.19(+0.96%) |
Mar 04, 2004 | 19.96 | 20.07 | 19.84 | 20.01 | 1,605,532 | +0.05(+0.26%) |
Mar 03, 2004 | 19.90 | 20.03 | 19.71 | 19.96 | 1,421,818 | +0.00(+0.00%) |
Mar 02, 2004 | 20.08 | 20.08 | 19.78 | 19.96 | 2,514,103 | -0.12(-0.60%) |
Mar 01, 2004 | 20.18 | 20.22 | 20.07 | 20.08 | 3,073,520 | +0.00(+0.00%) |
Feb 27, 2004 | 19.86 | 20.23 | 19.83 | 20.08 | 3,448,259 | +0.30(+1.52%) |
Feb 26, 2004 | 19.68 | 19.82 | 19.56 | 19.78 | 2,951,748 | +0.05(+0.26%) |
Feb 25, 2004 | 19.49 | 19.76 | 19.46 | 19.73 | 2,931,357 | +0.15(+0.74%) |
Feb 24, 2004 | 19.51 | 19.58 | 19.31 | 19.58 | 2,942,707 | -0.03(-0.16%) |
Feb 23, 2004 | 19.77 | 19.85 | 19.49 | 19.61 | 1,358,335 | -0.10(-0.50%) |
Feb 20, 2004 | 19.93 | 19.93 | 19.55 | 19.71 | 1,616,498 | -0.14(-0.71%) |
Feb 19, 2004 | 19.91 | 19.94 | 19.65 | 19.85 | 2,344,432 | +0.02(+0.10%) |
Feb 18, 2004 | 19.60 | 19.83 | 19.55 | 19.83 | 1,786,362 | +0.23(+1.19%) |
Feb 17, 2004 | 19.60 | 19.63 | 19.50 | 19.60 | 2,253,247 | +0.10(+0.51%) |
Feb 13, 2004 | 19.47 | 19.64 | 19.36 | 19.50 | 1,516,272 | +0.03(+0.16%) |
Feb 12, 2004 | 19.33 | 19.56 | 19.25 | 19.47 | 1,475,297 | +0.13(+0.67%) |
Feb 11, 2004 | 19.17 | 19.48 | 19.08 | 19.34 | 2,039,715 | +0.08(+0.43%) |
Feb 10, 2004 | 19.06 | 19.25 | 19.05 | 19.25 | 1,608,418 | +0.23(+1.20%) |
Feb 09, 2004 | 18.97 | 19.08 | 18.93 | 19.03 | 1,558,401 | +0.10(+0.55%) |
Feb 06, 2004 | 18.85 | 18.95 | 18.84 | 18.92 | 2,309,805 | +0.10(+0.55%) |
Feb 05, 2004 | 19.29 | 19.30 | 18.75 | 18.82 | 2,288,644 | -0.36(-1.90%) |
Feb 04, 2004 | 19.43 | 19.43 | 19.03 | 19.18 | 3,161,049 | -0.46(-2.33%) |
Feb 03, 2004 | 19.49 | 19.64 | 19.42 | 19.64 | 2,228,816 | +0.12(+0.61%) |
Feb 02, 2004 | 19.49 | 19.58 | 19.44 | 19.52 | 1,758,853 | +0.02(+0.08%) |
Jan 30, 2004 | 19.39 | 19.61 | 19.29 | 19.50 | 2,154,561 | +0.11(+0.56%) |
Jan 29, 2004 | 19.38 | 19.65 | 19.25 | 19.39 | 2,281,911 | +0.06(+0.32%) |
Jan 28, 2004 | 19.18 | 19.68 | 19.13 | 19.33 | 4,564,784 | +0.24(+1.25%) |
Jan 27, 2004 | 19.26 | 19.26 | 19.05 | 19.09 | 1,641,891 | -0.15(-0.76%) |
Jan 26, 2004 | 19.30 | 19.31 | 19.04 | 19.24 | 1,404,312 | -0.10(-0.51%) |
Jan 23, 2004 | 19.31 | 19.50 | 19.15 | 19.34 | 2,625,102 | +0.10(+0.54%) |
Jan 22, 2004 | 19.28 | 19.35 | 19.19 | 19.23 | 2,126,859 | -0.09(-0.46%) |
Jan 21, 2004 | 19.22 | 19.32 | 19.10 | 19.32 | 2,708,014 | +0.10(+0.54%) |
Jan 20, 2004 | 19.21 | 19.29 | 19.09 | 19.22 | 1,622,653 | -0.02(-0.08%) |
Jan 16, 2004 | 19.08 | 19.25 | 19.03 | 19.23 | 1,563,018 | +0.16(+0.84%) |
Jan 15, 2004 | 19.09 | 19.13 | 18.97 | 19.07 | 1,759,430 | -0.04(-0.22%) |
Jan 14, 2004 | 18.97 | 19.15 | 18.97 | 19.11 | 2,554,886 | +0.15(+0.77%) |
Jan 13, 2004 | 18.77 | 19.11 | 18.73 | 18.97 | 4,480,525 | +0.15(+0.80%) |
Jan 12, 2004 | 18.92 | 19.00 | 18.71 | 18.82 | 1,905,824 | -0.11(-0.60%) |
Jan 09, 2004 | 19.10 | 19.10 | 18.89 | 18.93 | 1,661,513 | -0.21(-1.11%) |
Jan 08, 2004 | 18.93 | 19.10 | 18.91 | 19.15 | 2,175,145 | +0.34(+1.82%) |
Jan 07, 2004 | 18.66 | 18.82 | 18.61 | 18.80 | 2,538,150 | +0.10(+0.53%) |
Jan 06, 2004 | 18.65 | 18.73 | 18.58 | 18.70 | 1,881,970 | +0.14(+0.76%) |
Jan 05, 2004 | 18.38 | 18.62 | 18.38 | 18.56 | 2,743,602 | +0.19(+1.05%) |
Jan 02, 2004 | 18.35 | 18.62 | 18.32 | 18.37 | 1,912,557 | +0.07(+0.40%) |
Dec 31, 2003 | 18.30 | 18.33 | 18.27 | 18.30 | 2,016,246 | +0.02(+0.11%) |
Dec 30, 2003 | 18.38 | 18.39 | 18.24 | 18.28 | 2,181,685 | -0.07(-0.40%) |
Dec 29, 2003 | 18.30 | 18.40 | 18.20 | 18.35 | 1,694,408 | +0.01(+0.03%) |
Dec 26, 2003 | 18.28 | 18.43 | 18.28 | 18.34 | 488,816 | +0.06(+0.34%) |
Dec 24, 2003 | 18.32 | 18.40 | 18.19 | 18.28 | 1,236,371 | +0.04(+0.20%) |
Dec 23, 2003 | 18.27 | 18.28 | 18.04 | 18.25 | 2,777,267 | -0.05(-0.26%) |
Dec 22, 2003 | 18.19 | 18.32 | 18.17 | 18.29 | 2,898,654 | +0.14(+0.77%) |
Dec 19, 2003 | 18.26 | 18.30 | 17.95 | 18.15 | 5,133,819 | -0.16(-0.85%) |
Dec 18, 2003 | 18.28 | 18.37 | 18.18 | 18.31 | 2,761,108 | +0.03(+0.17%) |
Dec 17, 2003 | 18.09 | 18.28 | 18.07 | 18.28 | 1,691,138 | +0.07(+0.40%) |
Dec 16, 2003 | 17.71 | 18.21 | 17.70 | 18.20 | 3,613,122 | +0.28(+1.54%) |
Dec 15, 2003 | 18.02 | 18.19 | 17.93 | 17.93 | 4,204,472 | -0.06(-0.32%) |
Dec 12, 2003 | 18.06 | 18.09 | 17.98 | 17.99 | 2,284,989 | +0.00(+0.00%) |
Dec 11, 2003 | 18.14 | 18.20 | 17.99 | 17.99 | 1,593,605 | -0.10(-0.55%) |
Dec 10, 2003 | 18.13 | 18.20 | 18.00 | 18.08 | 2,280,757 | -0.05(-0.26%) |
Dec 09, 2003 | 18.52 | 18.52 | 18.11 | 18.13 | 2,635,297 | -0.39(-2.11%) |
Dec 08, 2003 | 18.30 | 18.53 | 18.19 | 18.52 | 1,713,453 | +0.18(+0.99%) |
Dec 05, 2003 | 18.36 | 18.69 | 18.32 | 18.34 | 1,362,182 | -0.17(-0.93%) |
Dec 04, 2003 | 18.12 | 18.50 | 18.12 | 18.51 | 1,857,924 | +0.35(+1.95%) |
Dec 03, 2003 | 17.99 | 18.30 | 17.99 | 18.16 | 1,824,066 | +0.07(+0.37%) |
Dec 02, 2003 | 18.17 | 18.17 | 18.05 | 18.09 | 2,431,383 | -0.08(-0.43%) |
Dec 01, 2003 | 18.05 | 18.13 | 17.90 | 18.17 | 2,526,030 | +0.16(+0.87%) |
Nov 28, 2003 | 17.83 | 18.01 | 17.81 | 18.01 | 792,378 | +0.18(+1.02%) |
Nov 26, 2003 | 17.51 | 17.83 | 17.46 | 17.83 | 1,905,632 | +0.40(+2.27%) |
Nov 25, 2003 | 17.45 | 17.53 | 17.33 | 17.43 | 2,269,214 | +0.02(+0.12%) |
Nov 24, 2003 | 17.39 | 17.54 | 17.33 | 17.41 | 2,959,443 | +0.00(+0.00%) |
Nov 21, 2003 | 17.54 | 17.59 | 17.29 | 17.41 | 2,544,690 | -0.11(-0.62%) |
Nov 20, 2003 | 17.21 | 17.72 | 17.00 | 17.52 | 5,319,842 | +0.22(+1.26%) |
Nov 19, 2003 | 17.62 | 17.78 | 16.95 | 17.31 | 10,339,393 | -0.36(-2.06%) |
Nov 18, 2003 | 17.99 | 18.01 | 17.60 | 17.67 | 1,926,216 | -0.32(-1.79%) |
Nov 17, 2003 | 17.82 | 18.10 | 17.80 | 17.99 | 1,823,682 | -0.07(-0.40%) |
Nov 14, 2003 | 18.01 | 18.06 | 17.99 | 18.06 | 1,369,493 | +0.05(+0.29%) |
Nov 13, 2003 | 18.02 | 18.10 | 17.96 | 18.01 | 2,145,712 | -0.01(-0.06%) |
Nov 12, 2003 | 18.01 | 18.13 | 17.99 | 18.02 | 1,342,561 | +0.02(+0.09%) |
Nov 11, 2003 | 17.97 | 18.08 | 17.96 | 18.01 | 1,328,710 | -0.02(-0.12%) |
Nov 10, 2003 | 17.91 | 18.05 | 17.86 | 18.03 | 1,810,023 | +0.12(+0.67%) |
Nov 07, 2003 | 17.98 | 18.01 | 17.89 | 17.91 | 4,569,593 | -0.04(-0.20%) |
Nov 06, 2003 | 17.90 | 17.99 | 17.73 | 17.94 | 1,727,496 | +0.01(+0.06%) |
Nov 05, 2003 | 18.04 | 17.96 | 17.89 | 17.93 | 3,496,929 | -0.03(-0.14%) |
Nov 04, 2003 | 18.04 | 18.05 | 17.88 | 17.96 | 4,099,245 | -0.05(-0.29%) |
Nov 03, 2003 | 17.88 | 18.10 | 17.68 | 18.01 | 1,924,677 | +0.14(+0.76%) |
Oct 31, 2003 | 18.09 | 18.11 | 17.86 | 17.88 | 1,836,763 | -0.08(-0.46%) |
Oct 30, 2003 | 17.93 | 18.05 | 17.90 | 17.96 | 2,072,418 | +0.07(+0.38%) |
Oct 29, 2003 | 17.73 | 17.91 | 17.65 | 17.89 | 2,182,455 | +0.13(+0.73%) |
Oct 28, 2003 | 17.62 | 17.76 | 17.52 | 17.76 | 2,609,135 | +0.03(+0.18%) |
Oct 27, 2003 | 17.68 | 17.90 | 17.62 | 17.73 | 3,554,448 | +0.05(+0.26%) |
Oct 24, 2003 | 17.50 | 17.70 | 17.40 | 17.68 | 4,712,718 | +0.18(+1.04%) |
Oct 23, 2003 | 17.15 | 17.52 | 17.09 | 17.50 | 3,147,583 | +0.24(+1.39%) |
Oct 22, 2003 | 17.26 | 17.28 | 17.10 | 17.26 | 1,707,105 | +0.01(+0.03%) |
Oct 21, 2003 | 17.18 | 17.45 | 17.18 | 17.26 | 2,025,864 | +0.08(+0.48%) |
Oct 20, 2003 | 17.16 | 17.20 | 17.11 | 17.18 | 1,870,236 | +0.00(+0.00%) |
Oct 17, 2003 | 17.28 | 17.28 | 17.13 | 17.18 | 2,822,475 | -0.08(-0.48%) |
Oct 16, 2003 | 17.30 | 17.31 | 17.16 | 17.26 | 2,384,060 | +0.04(+0.24%) |
Oct 15, 2003 | 17.15 | 17.22 | 17.06 | 17.22 | 3,651,211 | +0.05(+0.30%) |
Oct 14, 2003 | 16.91 | 17.25 | 16.84 | 17.16 | 2,773,228 | +0.28(+1.66%) |
Oct 13, 2003 | 16.72 | 16.91 | 16.74 | 16.88 | 1,772,896 | +0.16(+0.96%) |
Oct 10, 2003 | 16.54 | 16.54 | 16.54 | 16.72 | 3,819,729 | -0.21(-1.26%) |
Oct 09, 2003 | 16.92 | 17.05 | 16.87 | 16.94 | 3,485,964 | +0.15(+0.87%) |
Oct 08, 2003 | 16.63 | 16.92 | 16.72 | 16.79 | 5,219,040 | +0.16(+0.94%) |
Oct 07, 2003 | 16.78 | 16.78 | 16.46 | 16.63 | 2,722,442 | -0.18(-1.05%) |
Oct 06, 2003 | 16.75 | 16.81 | 16.60 | 16.81 | 2,150,521 | +0.03(+0.19%) |
Oct 03, 2003 | 17.08 | 17.14 | 16.78 | 16.78 | 2,192,073 | -0.09(-0.52%) |
Oct 02, 2003 | 16.80 | 16.89 | 16.79 | 16.87 | 2,067,224 | +0.03(+0.15%) |
Oct 01, 2003 | 16.76 | 16.84 | 16.57 | 16.84 | 2,893,075 | +0.26(+1.57%) |
Sep 30, 2003 | 16.74 | 16.82 | 16.39 | 16.58 | 2,890,767 | -0.18(-1.09%) |
Sep 29, 2003 | 16.50 | 16.76 | 16.40 | 16.76 | 3,363,424 | +0.28(+1.67%) |
Sep 26, 2003 | 16.19 | 16.51 | 16.01 | 16.49 | 5,430,263 | +0.26(+1.60%) |
Sep 25, 2003 | 16.16 | 16.32 | 16.15 | 16.23 | 2,655,496 | +0.07(+0.45%) |
Sep 24, 2003 | 16.24 | 16.30 | 16.06 | 16.16 | 3,364,578 | -0.12(-0.73%) |
Sep 23, 2003 | 16.33 | 16.42 | 16.24 | 16.28 | 1,634,580 | -0.05(-0.32%) |
Sep 22, 2003 | 16.45 | 16.49 | 16.17 | 16.33 | 2,065,108 | -0.18(-1.07%) |
Sep 19, 2003 | 16.41 | 16.51 | 16.30 | 16.50 | 2,609,327 | +0.09(+0.57%) |
Sep 18, 2003 | 16.19 | 16.50 | 16.19 | 16.41 | 2,302,302 | +0.22(+1.38%) |
Sep 17, 2003 | 16.35 | 16.35 | 16.19 | 16.19 | 2,918,276 | -0.20(-1.24%) |
Sep 16, 2003 | 16.52 | 16.58 | 16.26 | 16.39 | 5,351,199 | -0.13(-0.79%) |
Sep 15, 2003 | 16.50 | 16.72 | 16.32 | 16.52 | 5,944,665 | -0.02(-0.09%) |
Sep 12, 2003 | 15.65 | 16.55 | 15.58 | 16.54 | 33,958,000 | +0.37(+2.28%) |
Sep 11, 2003 | 16.50 | 16.50 | 16.17 | 16.17 | 9,834,418 | -0.38(-2.29%) |
Sep 10, 2003 | 16.24 | 16.70 | 16.21 | 16.55 | 9,209,595 | +0.31(+1.89%) |
Sep 09, 2003 | 15.85 | 16.32 | 15.75 | 16.24 | 7,978,417 | +0.33(+2.09%) |
Sep 08, 2003 | 15.71 | 15.91 | 15.71 | 15.91 | 4,426,854 | +0.18(+1.16%) |
Sep 05, 2003 | 15.74 | 15.80 | 15.70 | 15.72 | 2,249,400 | -0.10(-0.62%) |
Sep 04, 2003 | 15.85 | 15.85 | 15.62 | 15.82 | 3,038,123 | +0.04(+0.26%) |
Sep 03, 2003 | 15.85 | 16.04 | 15.73 | 15.78 | 3,938,999 | +0.14(+0.86%) |
Sep 02, 2003 | 15.28 | 15.65 | 15.28 | 15.65 | 3,545,215 | +0.44(+2.87%) |
Aug 29, 2003 | 15.13 | 15.25 | 15.06 | 15.21 | 3,063,901 | +0.01(+0.03%) |
Aug 28, 2003 | 15.17 | 15.22 | 15.08 | 15.21 | 2,257,095 | +0.01(+0.03%) |
Aug 27, 2003 | 15.15 | 15.21 | 15.04 | 15.20 | 5,481,819 | +0.03(+0.17%) |
Aug 26, 2003 | 14.85 | 15.18 | 14.84 | 15.17 | 6,402,509 | +0.34(+2.28%) |
Aug 25, 2003 | 14.71 | 15.26 | 14.63 | 14.84 | 3,579,264 | +0.12(+0.85%) |
Aug 22, 2003 | 14.82 | 14.92 | 14.61 | 14.71 | 7,406,881 | -0.24(-1.60%) |
Aug 21, 2003 | 15.09 | 15.27 | 14.93 | 14.95 | 13,448,309 | -0.22(-1.47%) |
Aug 20, 2003 | 14.50 | 15.21 | 14.45 | 15.17 | 12,921,596 | +0.64(+4.40%) |
Aug 19, 2003 | 14.14 | 14.76 | 14.14 | 14.53 | 14,979,202 | +0.11(+0.76%) |
Aug 18, 2003 | 13.83 | 14.51 | 13.42 | 14.43 | 32,341,310 | -1.49(-9.34%) |
Aug 15, 2003 | 15.85 | 16.09 | 15.75 | 15.91 | 2,767,072 | -0.21(-1.29%) |
Aug 14, 2003 | 16.18 | 16.23 | 16.05 | 16.12 | 2,160,332 | -0.07(-0.45%) |
Aug 13, 2003 | 16.24 | 16.32 | 16.06 | 16.19 | 2,006,050 | -0.05(-0.32%) |
Aug 12, 2003 | 16.14 | 16.29 | 16.03 | 16.24 | 2,075,111 | +0.10(+0.64%) |
Aug 11, 2003 | 16.16 | 16.29 | 16.06 | 16.14 | 2,237,858 | -0.04(-0.23%) |
Aug 08, 2003 | 16.17 | 16.18 | 15.84 | 16.18 | 6,312,479 | -0.12(-0.77%) |
Aug 07, 2003 | 16.58 | 16.58 | 16.16 | 16.30 | 5,242,701 | -0.21(-1.29%) |
Aug 06, 2003 | 16.17 | 16.55 | 16.01 | 16.51 | 7,028,294 | +0.23(+1.40%) |
Aug 05, 2003 | 17.67 | 17.76 | 15.98 | 16.29 | 10,540,229 | -1.52(-8.53%) |
Aug 04, 2003 | 17.82 | 17.84 | 17.63 | 17.80 | 7,490,370 | -0.02(-0.12%) |
Aug 01, 2003 | 17.86 | 17.89 | 17.70 | 17.82 | 1,337,366 | -0.10(-0.58%) |
Jul 31, 2003 | 18.04 | 18.12 | 17.85 | 17.93 | 2,186,494 | -0.03(-0.17%) |
Jul 30, 2003 | 17.88 | 18.10 | 17.88 | 17.96 | 1,786,554 | +0.16(+0.88%) |
Jul 29, 2003 | 17.93 | 17.99 | 17.75 | 17.80 | 3,010,037 | -0.13(-0.72%) |
Jul 28, 2003 | 17.91 | 18.05 | 17.86 | 17.93 | 2,586,243 | +0.07(+0.38%) |
Jul 25, 2003 | 18.01 | 18.10 | 17.72 | 17.87 | 3,180,863 | -0.21(-1.15%) |
Jul 24, 2003 | 17.96 | 18.15 | 17.78 | 18.07 | 2,057,798 | +0.11(+0.64%) |
Jul 23, 2003 | 17.99 | 18.14 | 17.92 | 17.96 | 1,388,730 | +0.02(+0.09%) |
Jul 22, 2003 | 17.87 | 18.01 | 17.62 | 17.94 | 3,794,336 | +0.07(+0.41%) |
Jul 21, 2003 | 18.24 | 18.24 | 17.83 | 17.87 | 1,227,330 | -0.33(-1.80%) |
Jul 18, 2003 | 18.22 | 18.29 | 18.09 | 18.20 | 1,750,003 | +0.10(+0.55%) |
Jul 17, 2003 | 18.14 | 18.19 | 18.02 | 18.10 | 2,572,969 | -0.04(-0.23%) |
Jul 16, 2003 | 18.51 | 18.52 | 18.06 | 18.14 | 2,430,999 | -0.31(-1.66%) |
Jul 15, 2003 | 18.85 | 18.89 | 18.44 | 18.45 | 1,715,954 | -0.37(-1.96%) |
Jul 14, 2003 | 18.84 | 19.08 | 18.74 | 18.82 | 1,891,589 | +0.04(+0.19%) |
Jul 11, 2003 | 18.77 | 18.88 | 18.65 | 18.78 | 1,370,070 | +0.14(+0.73%) |
Jul 10, 2003 | 18.78 | 18.80 | 18.48 | 18.65 | 1,827,914 | -0.33(-1.75%) |
Jul 09, 2003 | 19.28 | 19.35 | 18.97 | 18.98 | 2,246,322 | -0.38(-1.96%) |
Jul 08, 2003 | 19.60 | 19.61 | 19.35 | 19.36 | 3,229,918 | -0.32(-1.64%) |
Jul 07, 2003 | 19.96 | 20.01 | 19.68 | 19.68 | 2,527,377 | -0.28(-1.41%) |
Jul 03, 2003 | 19.99 | 20.07 | 19.93 | 19.96 | 1,443,940 | -0.05(-0.26%) |
Jul 02, 2003 | 19.96 | 20.05 | 19.84 | 20.01 | 1,906,979 | +0.03(+0.16%) |
Jul 01, 2003 | 19.99 | 20.14 | 19.73 | 19.98 | 2,519,490 | -0.01(-0.03%) |
Jun 30, 2003 | 19.96 | 20.22 | 19.95 | 19.99 | 3,485,387 | +0.55(+2.81%) |
Jun 27, 2003 | 19.95 | 19.97 | 19.42 | 19.44 | 1,856,770 | -0.54(-2.71%) |
Jun 26, 2003 | 19.61 | 20.00 | 19.50 | 19.98 | 1,882,355 | +0.33(+1.69%) |
Jun 25, 2003 | 19.80 | 19.96 | 19.65 | 19.65 | 1,442,017 | -0.15(-0.74%) |
Jun 24, 2003 | 19.73 | 19.91 | 19.53 | 19.80 | 1,852,537 | +0.04(+0.21%) |
Jun 23, 2003 | 19.75 | 19.82 | 19.67 | 19.75 | 1,871,390 | +0.00(+0.00%) |
Jun 20, 2003 | 19.87 | 19.94 | 19.74 | 19.75 | 2,152,060 | -0.10(-0.52%) |
Jun 19, 2003 | 19.75 | 20.07 | 19.65 | 19.86 | 2,020,478 | +0.29(+1.46%) |
Jun 18, 2003 | 19.69 | 19.69 | 19.49 | 19.57 | 1,594,760 | +0.01(+0.03%) |
Jun 17, 2003 | 19.87 | 19.88 | 19.49 | 19.57 | 1,540,896 | -0.31(-1.54%) |
Jun 16, 2003 | 19.52 | 19.87 | 19.47 | 19.87 | 1,171,542 | +0.51(+2.63%) |
Jun 13, 2003 | 19.57 | 19.60 | 19.33 | 19.36 | 2,075,881 | -0.10(-0.51%) |
Jun 12, 2003 | 19.59 | 19.68 | 19.37 | 19.46 | 2,327,310 | -0.12(-0.64%) |
Jun 11, 2003 | 19.39 | 19.59 | 19.36 | 19.59 | 1,360,451 | +0.35(+1.81%) |
Jun 10, 2003 | 19.10 | 19.57 | 19.08 | 19.24 | 2,780,923 | +0.16(+0.82%) |
Jun 09, 2003 | 19.00 | 19.16 | 18.93 | 19.08 | 2,109,546 | +0.10(+0.55%) |
Jun 06, 2003 | 19.30 | 19.49 | 18.84 | 18.98 | 3,192,790 | -0.25(-1.32%) |
Jun 05, 2003 | 19.39 | 19.47 | 19.19 | 19.23 | 2,768,611 | -0.13(-0.67%) |
Jun 04, 2003 | 19.23 | 19.48 | 19.19 | 19.36 | 2,275,755 | +0.09(+0.49%) |
Jun 03, 2003 | 19.36 | 19.37 | 19.16 | 19.27 | 1,991,814 | -0.07(-0.35%) |
Jun 02, 2003 | 19.33 | 19.41 | 19.22 | 19.34 | 2,240,166 | +0.20(+1.06%) |
May 30, 2003 | 18.88 | 19.21 | 18.88 | 19.13 | 2,712,438 | +0.29(+1.54%) |
May 29, 2003 | 19.08 | 19.40 | 18.68 | 18.84 | 2,365,208 | -0.21(-1.09%) |
May 28, 2003 | 19.10 | 19.26 | 18.95 | 19.05 | 2,110,123 | +0.00(+0.00%) |
May 27, 2003 | 18.71 | 19.10 | 18.59 | 19.05 | 3,661,407 | +0.36(+1.95%) |
May 23, 2003 | 18.19 | 18.86 | 18.19 | 18.69 | 5,890,416 | +0.61(+3.36%) |
May 22, 2003 | 17.85 | 18.14 | 17.80 | 18.08 | 1,835,993 | +0.23(+1.28%) |
May 21, 2003 | 18.18 | 18.18 | 17.76 | 17.85 | 3,063,132 | +0.06(+0.32%) |
May 20, 2003 | 17.65 | 17.80 | 17.64 | 17.79 | 1,450,096 | +0.22(+1.27%) |
May 19, 2003 | 17.60 | 17.72 | 17.46 | 17.57 | 1,339,867 | -0.13(-0.73%) |
May 16, 2003 | 17.44 | 17.80 | 17.44 | 17.70 | 1,984,504 | +0.36(+2.10%) |
May 15, 2003 | 17.14 | 17.35 | 17.14 | 17.34 | 2,083,960 | +0.20(+1.15%) |
May 14, 2003 | 17.27 | 17.36 | 17.05 | 17.14 | 1,516,272 | -0.11(-0.63%) |
May 13, 2003 | 17.21 | 17.35 | 16.82 | 17.25 | 1,144,610 | +0.04(+0.24%) |
May 12, 2003 | 17.28 | 17.34 | 17.08 | 17.21 | 1,944,106 | -0.03(-0.18%) |
May 09, 2003 | 17.22 | 17.24 | 17.05 | 17.24 | 2,538,534 | +0.05(+0.30%) |
May 08, 2003 | 17.12 | 17.19 | 17.05 | 17.19 | 1,822,335 | +0.01(+0.06%) |
May 07, 2003 | 17.25 | 17.25 | 17.03 | 17.18 | 1,932,949 | -0.08(-0.45%) |
May 06, 2003 | 17.31 | 17.32 | 17.13 | 17.25 | 1,651,702 | -0.07(-0.42%) |
May 05, 2003 | 17.45 | 17.45 | 17.02 | 17.33 | 2,118,203 | -0.18(-1.04%) |
May 02, 2003 | 17.58 | 17.65 | 17.37 | 17.51 | 4,931,252 | -0.05(-0.30%) |
May 01, 2003 | 17.53 | 17.74 | 17.41 | 17.56 | 2,688,777 | +0.03(+0.15%) |
Apr 30, 2003 | 17.59 | 17.66 | 17.35 | 17.53 | 2,592,976 | -0.04(-0.21%) |
Apr 29, 2003 | 17.56 | 17.76 | 17.51 | 17.57 | 1,544,935 | +0.05(+0.30%) |
Apr 28, 2003 | 17.30 | 17.66 | 17.29 | 17.52 | 1,509,924 | +0.24(+1.38%) |
Apr 25, 2003 | 17.46 | 17.47 | 17.20 | 17.28 | 1,594,182 | -0.17(-0.95%) |
Apr 24, 2003 | 17.05 | 17.59 | 17.05 | 17.45 | 1,941,221 | +0.42(+2.47%) |
Apr 23, 2003 | 16.95 | 17.14 | 16.89 | 17.02 | 1,356,219 | +0.07(+0.43%) |
Apr 22, 2003 | 16.74 | 17.03 | 16.61 | 16.95 | 1,477,605 | +0.21(+1.27%) |
Apr 21, 2003 | 16.72 | 16.89 | 16.53 | 16.74 | 1,295,045 | +0.03(+0.15%) |
Apr 17, 2003 | 16.69 | 16.88 | 16.65 | 16.71 | 1,720,763 | -0.05(-0.31%) |
Apr 16, 2003 | 16.79 | 16.89 | 16.69 | 16.76 | 2,327,888 | -0.02(-0.09%) |
Apr 15, 2003 | 16.72 | 16.86 | 16.60 | 16.78 | 2,542,189 | +0.27(+1.64%) |
Apr 14, 2003 | 16.19 | 16.56 | 16.19 | 16.51 | 2,341,354 | +0.57(+3.59%) |
Apr 11, 2003 | 16.19 | 16.20 | 15.89 | 15.94 | 2,070,879 | -0.20(-1.22%) |
Apr 10, 2003 | 16.23 | 16.29 | 16.09 | 16.14 | 2,108,584 | -0.09(-0.58%) |
Apr 09, 2003 | 16.32 | 16.45 | 16.15 | 16.23 | 1,301,585 | -0.04(-0.22%) |
Apr 08, 2003 | 16.33 | 16.45 | 16.23 | 16.27 | 1,551,091 | -0.05(-0.32%) |
Apr 07, 2003 | 16.89 | 16.89 | 16.27 | 16.32 | 3,414,787 | -0.31(-1.88%) |
Apr 04, 2003 | 16.58 | 16.68 | 16.40 | 16.63 | 2,373,095 | +0.05(+0.28%) |
Apr 03, 2003 | 16.64 | 16.72 | 16.43 | 16.58 | 1,477,990 | +0.07(+0.41%) |
Apr 02, 2003 | 16.92 | 16.92 | 16.51 | 16.51 | 2,761,685 | -0.12(-0.72%) |