Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 21.62 | 22.04 | 21.61 | 21.71 | 1,696,592 | -0.17(-0.79%) |
Mar 30, 2004 | 21.78 | 21.96 | 21.48 | 21.88 | 1,575,093 | +0.09(+0.44%) |
Mar 29, 2004 | 21.73 | 22.25 | 21.58 | 21.79 | 1,943,640 | +0.11(+0.52%) |
Mar 26, 2004 | 21.35 | 22.09 | 21.29 | 21.67 | 2,409,735 | +0.11(+0.52%) |
Mar 25, 2004 | 21.16 | 21.76 | 21.11 | 21.56 | 5,054,253 | +0.70(+3.36%) |
Mar 24, 2004 | 20.03 | 20.99 | 19.98 | 20.86 | 4,105,170 | +0.88(+4.41%) |
Mar 23, 2004 | 20.22 | 20.47 | 19.55 | 19.98 | 3,241,368 | +0.18(+0.92%) |
Mar 22, 2004 | 20.00 | 20.14 | 19.46 | 19.80 | 2,787,655 | -0.46(-2.26%) |
Mar 19, 2004 | 20.71 | 21.23 | 20.12 | 20.26 | 3,355,578 | -0.56(-2.70%) |
Mar 18, 2004 | 21.06 | 21.53 | 20.58 | 20.82 | 2,254,563 | -0.42(-1.99%) |
Mar 17, 2004 | 20.97 | 21.31 | 20.93 | 21.24 | 1,606,683 | +0.45(+2.16%) |
Mar 16, 2004 | 20.86 | 21.16 | 20.40 | 20.79 | 2,890,756 | +0.26(+1.26%) |
Mar 15, 2004 | 21.29 | 21.39 | 20.51 | 20.53 | 2,045,006 | -0.97(-4.50%) |
Mar 12, 2004 | 21.14 | 21.50 | 20.92 | 21.50 | 3,107,025 | +0.67(+3.19%) |
Mar 11, 2004 | 20.53 | 21.38 | 20.42 | 20.84 | 5,077,280 | +0.29(+1.39%) |
Mar 10, 2004 | 20.37 | 21.22 | 20.35 | 20.55 | 7,215,204 | +0.35(+1.71%) |
Mar 09, 2004 | 20.57 | 20.64 | 19.76 | 20.21 | 5,708,613 | -0.39(-1.89%) |
Mar 08, 2004 | 21.76 | 22.14 | 20.50 | 20.59 | 3,679,344 | -1.06(-4.91%) |
Mar 05, 2004 | 22.45 | 22.77 | 21.58 | 21.66 | 5,804,077 | -1.02(-4.50%) |
Mar 04, 2004 | 22.05 | 22.73 | 22.01 | 22.68 | 1,873,171 | +0.61(+2.78%) |
Mar 03, 2004 | 22.62 | 22.74 | 21.94 | 22.06 | 2,564,907 | -0.68(-3.00%) |
Mar 02, 2004 | 22.88 | 23.39 | 22.57 | 22.75 | 2,945,257 | -0.04(-0.19%) |
Mar 01, 2004 | 22.10 | 22.94 | 21.86 | 22.79 | 3,895,613 | +0.69(+3.13%) |
Feb 27, 2004 | 22.05 | 22.30 | 21.64 | 22.10 | 3,735,928 | +0.16(+0.75%) |
Feb 26, 2004 | 21.55 | 22.34 | 21.11 | 21.93 | 2,405,569 | +0.40(+1.85%) |
Feb 25, 2004 | 21.52 | 21.91 | 21.19 | 21.54 | 2,866,225 | +0.35(+1.63%) |
Feb 24, 2004 | 21.39 | 21.60 | 20.79 | 21.19 | 6,068,829 | -0.41(-1.88%) |
Feb 23, 2004 | 22.69 | 22.80 | 21.33 | 21.60 | 5,001,487 | -1.09(-4.80%) |
Feb 20, 2004 | 23.34 | 23.38 | 22.31 | 22.69 | 4,200,402 | -0.79(-3.35%) |
Feb 19, 2004 | 25.36 | 25.49 | 23.44 | 23.47 | 5,855,801 | -0.85(-3.48%) |
Feb 18, 2004 | 24.16 | 24.43 | 23.94 | 24.32 | 2,551,484 | +0.12(+0.50%) |
Feb 17, 2004 | 23.85 | 24.24 | 23.68 | 24.20 | 3,383,812 | +0.49(+2.08%) |
Feb 13, 2004 | 24.10 | 24.35 | 23.50 | 23.71 | 4,322,943 | -0.11(-0.47%) |
Feb 12, 2004 | 24.09 | 24.55 | 23.77 | 23.82 | 3,581,798 | -0.09(-0.36%) |
Feb 11, 2004 | 23.58 | 24.20 | 23.48 | 23.90 | 3,467,241 | +0.48(+2.07%) |
Feb 10, 2004 | 23.48 | 23.71 | 23.13 | 23.42 | 3,020,818 | -0.16(-0.66%) |
Feb 09, 2004 | 23.80 | 24.11 | 23.56 | 23.58 | 2,902,906 | -0.12(-0.51%) |
Feb 06, 2004 | 22.58 | 23.81 | 22.58 | 23.70 | 2,997,791 | +1.12(+4.98%) |
Feb 05, 2004 | 22.48 | 23.01 | 22.40 | 22.57 | 2,244,264 | +0.25(+1.12%) |
Feb 04, 2004 | 22.57 | 22.77 | 22.11 | 22.32 | 4,003,458 | -0.64(-2.79%) |
Feb 03, 2004 | 22.65 | 23.22 | 22.59 | 22.96 | 5,097,530 | +0.17(+0.76%) |
Feb 02, 2004 | 23.58 | 23.77 | 22.61 | 22.79 | 4,150,645 | -0.20(-0.86%) |
Jan 30, 2004 | 22.96 | 23.39 | 22.69 | 22.99 | 3,796,215 | +0.08(+0.34%) |
Jan 29, 2004 | 23.91 | 23.98 | 22.23 | 22.91 | 7,534,110 | -0.91(-3.81%) |
Jan 28, 2004 | 23.77 | 24.45 | 23.56 | 23.82 | 5,558,648 | +0.26(+1.10%) |
Jan 27, 2004 | 24.21 | 24.25 | 23.42 | 23.56 | 7,223,304 | -1.03(-4.18%) |
Jan 26, 2004 | 25.12 | 25.55 | 23.81 | 24.59 | 9,248,754 | -0.53(-2.10%) |
Jan 23, 2004 | 27.81 | 27.83 | 24.93 | 25.11 | 9,620,195 | -2.56(-9.24%) |
Jan 22, 2004 | 29.19 | 29.82 | 27.66 | 27.67 | 4,328,613 | -1.41(-4.84%) |
Jan 21, 2004 | 29.82 | 29.87 | 28.78 | 29.08 | 3,038,638 | -0.89(-2.97%) |
Jan 20, 2004 | 29.64 | 30.03 | 29.10 | 29.97 | 2,033,318 | +0.38(+1.29%) |
Jan 16, 2004 | 29.56 | 29.77 | 28.95 | 29.59 | 2,750,974 | +0.38(+1.30%) |
Jan 15, 2004 | 28.43 | 29.57 | 28.23 | 29.21 | 4,687,862 | +0.29(+0.99%) |
Jan 14, 2004 | 29.83 | 29.93 | 28.17 | 28.92 | 3,936,354 | -0.72(-2.42%) |
Jan 13, 2004 | 30.64 | 30.68 | 28.96 | 29.64 | 3,947,175 | -0.95(-3.10%) |
Jan 12, 2004 | 29.88 | 30.66 | 29.59 | 30.59 | 1,858,784 | +0.71(+2.37%) |
Jan 09, 2004 | 28.84 | 30.52 | 28.73 | 29.88 | 4,190,117 | +0.61(+2.10%) |
Jan 08, 2004 | 29.25 | 29.38 | 28.69 | 29.27 | 1,802,096 | +0.41(+1.41%) |
Jan 07, 2004 | 28.98 | 29.17 | 28.45 | 28.86 | 2,691,376 | -0.24(-0.83%) |
Jan 06, 2004 | 29.12 | 29.43 | 28.73 | 29.11 | 2,157,711 | -0.16(-0.53%) |
Jan 05, 2004 | 27.84 | 29.52 | 27.65 | 29.26 | 2,760,925 | +1.86(+6.78%) |
Jan 02, 2004 | 28.21 | 28.38 | 27.35 | 27.40 | 1,768,797 | -0.51(-1.83%) |
Dec 31, 2003 | 28.93 | 28.93 | 27.59 | 27.91 | 1,785,576 | -0.50(-1.76%) |
Dec 30, 2003 | 28.52 | 28.71 | 27.99 | 28.41 | 1,804,173 | +0.16(+0.58%) |
Dec 29, 2003 | 27.57 | 28.44 | 27.46 | 28.25 | 1,818,951 | +0.92(+3.38%) |
Dec 26, 2003 | 27.56 | 27.75 | 27.33 | 27.33 | 632,743 | -0.09(-0.32%) |
Dec 24, 2003 | 27.54 | 27.65 | 27.33 | 27.41 | 751,883 | -0.24(-0.88%) |
Dec 23, 2003 | 27.09 | 27.82 | 27.02 | 27.65 | 1,517,221 | +0.49(+1.81%) |
Dec 22, 2003 | 27.46 | 27.65 | 26.79 | 27.16 | 2,560,560 | -0.24(-0.88%) |
Dec 19, 2003 | 27.60 | 27.81 | 27.17 | 27.40 | 5,247,703 | -0.29(-1.03%) |
Dec 18, 2003 | 26.66 | 27.88 | 26.63 | 27.69 | 2,182,723 | +1.11(+4.16%) |
Dec 17, 2003 | 26.63 | 26.82 | 25.93 | 26.58 | 2,227,789 | -0.08(-0.29%) |
Dec 16, 2003 | 26.41 | 26.88 | 25.57 | 26.66 | 2,936,058 | +0.09(+0.33%) |
Dec 15, 2003 | 28.76 | 28.81 | 26.44 | 26.57 | 2,769,389 | -1.39(-4.98%) |
Dec 12, 2003 | 27.29 | 27.97 | 27.27 | 27.97 | 4,337,957 | +0.80(+2.93%) |
Dec 11, 2003 | 25.97 | 27.25 | 25.69 | 27.17 | 1,894,963 | +1.30(+5.01%) |
Dec 10, 2003 | 26.29 | 26.60 | 25.32 | 25.87 | 4,639,825 | -0.25(-0.96%) |
Dec 09, 2003 | 27.36 | 27.48 | 26.05 | 26.12 | 1,970,356 | -1.01(-3.73%) |
Dec 08, 2003 | 27.12 | 27.59 | 26.70 | 27.14 | 1,716,089 | -0.05(-0.19%) |
Dec 05, 2003 | 28.39 | 28.07 | 27.05 | 27.19 | 2,373,927 | -1.20(-4.23%) |
Dec 04, 2003 | 28.28 | 28.80 | 27.70 | 28.39 | 4,648,167 | +0.05(+0.18%) |
Dec 03, 2003 | 28.73 | 28.96 | 28.07 | 28.34 | 4,107,087 | -0.14(-0.49%) |
Dec 02, 2003 | 27.66 | 29.24 | 27.61 | 28.48 | 5,205,937 | +0.65(+2.33%) |
Dec 01, 2003 | 27.70 | 28.08 | 27.46 | 27.83 | 3,542,875 | +0.21(+0.75%) |
Nov 28, 2003 | 26.73 | 27.67 | 26.73 | 27.62 | 1,647,543 | +0.74(+2.77%) |
Nov 26, 2003 | 26.92 | 27.12 | 26.21 | 26.88 | 1,776,518 | +0.20(+0.75%) |
Nov 25, 2003 | 26.52 | 27.08 | 26.40 | 26.68 | 2,743,669 | +0.09(+0.32%) |
Nov 24, 2003 | 25.81 | 26.59 | 25.35 | 26.59 | 1,788,510 | +1.11(+4.38%) |
Nov 21, 2003 | 24.95 | 25.82 | 25.01 | 25.48 | 3,033,054 | +0.53(+2.11%) |
Nov 20, 2003 | 24.95 | 26.00 | 24.80 | 24.95 | 2,770,183 | -0.26(-1.03%) |
Nov 19, 2003 | 25.32 | 25.61 | 24.85 | 25.21 | 2,398,971 | +0.03(+0.14%) |
Nov 18, 2003 | 26.14 | 26.37 | 25.14 | 25.17 | 1,890,928 | -0.66(-2.54%) |
Nov 17, 2003 | 25.52 | 26.04 | 25.25 | 25.83 | 1,535,646 | +0.12(+0.47%) |
Nov 14, 2003 | 26.64 | 26.73 | 25.59 | 25.71 | 2,124,958 | -1.00(-3.75%) |
Nov 13, 2003 | 27.29 | 27.45 | 26.51 | 26.71 | 3,699,000 | -0.39(-1.43%) |
Nov 12, 2003 | 25.93 | 27.21 | 25.88 | 27.10 | 2,938,668 | +1.24(+4.78%) |
Nov 11, 2003 | 25.90 | 26.21 | 25.69 | 25.87 | 1,730,081 | -0.16(-0.60%) |
Nov 10, 2003 | 26.61 | 26.71 | 25.81 | 26.02 | 2,626,744 | -0.56(-2.11%) |
Nov 07, 2003 | 26.69 | 27.13 | 26.44 | 26.58 | 3,207,071 | -0.03(-0.13%) |
Nov 06, 2003 | 26.52 | 26.79 | 26.19 | 26.62 | 2,835,757 | +0.24(+0.92%) |
Nov 05, 2003 | 25.76 | 26.39 | 25.36 | 26.38 | 3,285,989 | +0.61(+2.38%) |
Nov 04, 2003 | 25.49 | 25.88 | 25.36 | 25.76 | 1,804,543 | +0.03(+0.10%) |
Nov 03, 2003 | 25.23 | 25.75 | 25.04 | 25.74 | 2,368,849 | +0.89(+3.58%) |
Oct 31, 2003 | 25.03 | 25.40 | 24.64 | 24.85 | 2,906,364 | -0.32(-1.27%) |
Oct 30, 2003 | 25.07 | 25.54 | 25.07 | 25.17 | 3,102,474 | +0.10(+0.38%) |
Oct 29, 2003 | 25.02 | 25.36 | 24.76 | 25.07 | 2,916,647 | +0.02(+0.06%) |
Oct 28, 2003 | 22.74 | 25.10 | 22.73 | 25.05 | 7,695,161 | +3.18(+14.55%) |
Oct 27, 2003 | 21.99 | 22.32 | 21.59 | 21.87 | 2,204,343 | +0.13(+0.60%) |
Oct 24, 2003 | 21.75 | 21.99 | 21.41 | 21.74 | 1,626,817 | -0.12(-0.55%) |
Oct 23, 2003 | 21.43 | 22.05 | 21.39 | 21.86 | 3,275,735 | -0.75(-3.32%) |
Oct 22, 2003 | 22.89 | 22.90 | 22.30 | 22.62 | 2,229,337 | -0.77(-3.29%) |
Oct 21, 2003 | 22.99 | 23.66 | 22.94 | 23.39 | 1,856,951 | +0.61(+2.69%) |
Oct 20, 2003 | 22.74 | 22.89 | 22.46 | 22.77 | 1,809,834 | +0.17(+0.76%) |
Oct 17, 2003 | 23.75 | 23.77 | 22.46 | 22.60 | 2,162,924 | -1.20(-5.05%) |
Oct 16, 2003 | 23.41 | 23.94 | 23.07 | 23.80 | 3,240,920 | -0.09(-0.36%) |
Oct 15, 2003 | 24.28 | 25.03 | 23.72 | 23.89 | 4,053,942 | +0.11(+0.45%) |
Oct 14, 2003 | 23.33 | 23.83 | 22.94 | 23.78 | 2,142,195 | +0.38(+1.61%) |
Oct 13, 2003 | 23.17 | 23.66 | 23.12 | 23.40 | 3,205,234 | +0.73(+3.20%) |
Oct 10, 2003 | 22.47 | 22.88 | 22.18 | 22.68 | 1,815,542 | +0.26(+1.16%) |
Oct 09, 2003 | 22.82 | 23.05 | 22.19 | 22.42 | 3,255,131 | +0.14(+0.62%) |
Oct 08, 2003 | 22.49 | 22.60 | 21.98 | 22.28 | 3,799,406 | +0.04(+0.19%) |
Oct 07, 2003 | 21.15 | 22.28 | 21.14 | 22.24 | 3,887,981 | +0.87(+4.09%) |
Oct 06, 2003 | 21.33 | 21.44 | 20.85 | 21.36 | 1,983,093 | +0.29(+1.39%) |
Oct 03, 2003 | 20.65 | 21.59 | 20.40 | 21.07 | 4,250,936 | +1.28(+6.46%) |
Oct 02, 2003 | 19.74 | 20.21 | 19.62 | 19.79 | 2,726,011 | -0.04(-0.22%) |
Oct 01, 2003 | 19.44 | 19.96 | 19.37 | 19.83 | 2,703,250 | +0.62(+3.24%) |
Sep 30, 2003 | 19.84 | 20.05 | 19.14 | 19.21 | 2,771,167 | -1.01(-5.00%) |
Sep 29, 2003 | 20.05 | 20.44 | 19.76 | 20.22 | 2,883,166 | +0.51(+2.59%) |
Sep 26, 2003 | 20.23 | 20.52 | 19.61 | 19.71 | 3,415,388 | +0.12(+0.62%) |
Sep 25, 2003 | 19.89 | 20.36 | 19.50 | 19.59 | 2,587,354 | -0.23(-1.18%) |
Sep 24, 2003 | 21.04 | 21.11 | 19.83 | 19.82 | 1,955,979 | -1.22(-5.79%) |
Sep 23, 2003 | 20.63 | 21.06 | 20.54 | 21.04 | 2,104,924 | +0.31(+1.50%) |
Sep 22, 2003 | 21.03 | 21.13 | 20.55 | 20.73 | 1,724,491 | -0.86(-3.96%) |
Sep 19, 2003 | 21.47 | 21.71 | 21.17 | 21.59 | 2,341,036 | +0.07(+0.32%) |
Sep 18, 2003 | 21.37 | 21.67 | 20.52 | 21.52 | 6,437,705 | -0.36(-1.66%) |
Sep 17, 2003 | 22.07 | 22.24 | 21.80 | 21.88 | 1,872,330 | -0.24(-1.09%) |
Sep 16, 2003 | 21.67 | 22.20 | 21.64 | 22.12 | 1,963,088 | +0.55(+2.56%) |
Sep 15, 2003 | 21.99 | 22.21 | 21.48 | 21.57 | 1,754,680 | -0.19(-0.87%) |
Sep 12, 2003 | 21.30 | 21.91 | 20.88 | 21.76 | 2,476,617 | +0.40(+1.86%) |
Sep 11, 2003 | 21.05 | 21.73 | 20.65 | 21.36 | 2,822,832 | +0.36(+1.73%) |
Sep 10, 2003 | 22.40 | 22.41 | 20.96 | 21.00 | 3,335,906 | -1.76(-7.74%) |
Sep 09, 2003 | 22.80 | 23.09 | 22.35 | 22.76 | 1,392,612 | -0.18(-0.79%) |
Sep 08, 2003 | 22.56 | 23.13 | 22.56 | 22.94 | 2,171,249 | +0.48(+2.12%) |
Sep 05, 2003 | 21.80 | 22.88 | 21.69 | 22.47 | 2,295,988 | +0.44(+2.00%) |
Sep 04, 2003 | 22.47 | 22.47 | 21.52 | 22.03 | 2,488,420 | +0.36(+1.68%) |
Sep 03, 2003 | 21.90 | 22.39 | 21.62 | 21.67 | 2,903,253 | -0.24(-1.10%) |
Sep 02, 2003 | 22.20 | 22.27 | 21.30 | 21.91 | 2,229,569 | -0.22(-1.02%) |
Aug 29, 2003 | 22.21 | 22.44 | 22.02 | 22.13 | 1,536,329 | -0.16(-0.74%) |
Aug 28, 2003 | 22.08 | 22.46 | 22.05 | 22.30 | 3,552,406 | +0.19(+0.86%) |
Aug 27, 2003 | 20.91 | 22.11 | 20.89 | 22.11 | 2,558,080 | +1.17(+5.57%) |
Aug 26, 2003 | 21.04 | 21.05 | 20.11 | 20.94 | 2,233,387 | -0.15(-0.70%) |
Aug 25, 2003 | 21.15 | 21.30 | 20.92 | 21.09 | 1,578,101 | -0.16(-0.73%) |
Aug 22, 2003 | 21.73 | 22.33 | 21.21 | 21.24 | 2,593,951 | -0.18(-0.85%) |
Aug 21, 2003 | 21.74 | 21.95 | 20.80 | 21.42 | 3,875,941 | +0.68(+3.29%) |
Aug 20, 2003 | 20.18 | 20.95 | 20.15 | 20.74 | 1,917,026 | +0.37(+1.82%) |
Aug 19, 2003 | 20.28 | 20.44 | 19.82 | 20.37 | 1,690,691 | +0.16(+0.77%) |
Aug 18, 2003 | 18.73 | 20.27 | 18.73 | 20.21 | 3,107,835 | +1.43(+7.59%) |
Aug 15, 2003 | 18.75 | 18.86 | 18.29 | 18.79 | 358,596 | -0.04(-0.23%) |
Aug 14, 2003 | 18.71 | 18.97 | 18.53 | 18.83 | 1,072,433 | +0.14(+0.74%) |
Aug 13, 2003 | 17.96 | 19.03 | 17.96 | 18.69 | 2,485,990 | +0.70(+3.89%) |
Aug 12, 2003 | 17.21 | 18.00 | 17.20 | 17.99 | 2,230,842 | +0.67(+3.89%) |
Aug 11, 2003 | 16.52 | 17.46 | 16.52 | 17.32 | 2,998,948 | +0.83(+5.03%) |
Aug 08, 2003 | 17.72 | 17.89 | 16.35 | 16.49 | 3,259,188 | -1.23(-6.93%) |
Aug 07, 2003 | 17.93 | 18.11 | 17.59 | 17.72 | 1,091,410 | -0.20(-1.11%) |
Aug 06, 2003 | 18.29 | 18.47 | 17.75 | 17.91 | 2,535,053 | -0.41(-2.22%) |
Aug 05, 2003 | 19.00 | 19.01 | 18.26 | 18.32 | 1,370,164 | -0.67(-3.54%) |
Aug 04, 2003 | 18.81 | 19.12 | 18.58 | 19.00 | 1,864,377 | +0.24(+1.29%) |
Aug 01, 2003 | 18.84 | 18.96 | 18.46 | 18.75 | 2,564,907 | -0.08(-0.41%) |
Jul 31, 2003 | 19.10 | 19.31 | 18.68 | 18.83 | 2,468,286 | +0.10(+0.55%) |
Jul 30, 2003 | 19.06 | 19.12 | 18.67 | 18.73 | 1,907,422 | -0.38(-1.99%) |
Jul 29, 2003 | 19.69 | 19.69 | 18.74 | 19.11 | 2,058,775 | -0.46(-2.34%) |
Jul 28, 2003 | 18.65 | 19.83 | 18.49 | 19.57 | 2,752,941 | +0.86(+4.62%) |
Jul 25, 2003 | 18.61 | 18.92 | 18.20 | 18.70 | 2,089,324 | +0.06(+0.32%) |
Jul 24, 2003 | 18.28 | 19.27 | 17.80 | 18.64 | 4,722,734 | -0.19(-1.01%) |
Jul 23, 2003 | 18.48 | 18.99 | 18.17 | 18.83 | 4,348,979 | +0.39(+2.11%) |
Jul 22, 2003 | 18.50 | 19.30 | 18.31 | 18.44 | 6,032,495 | +0.91(+5.17%) |
Jul 21, 2003 | 18.11 | 18.11 | 17.47 | 17.53 | 1,105,758 | -0.58(-3.20%) |
Jul 18, 2003 | 18.06 | 18.33 | 17.64 | 18.11 | 1,515,500 | +0.11(+0.62%) |
Jul 17, 2003 | 18.39 | 18.63 | 17.95 | 18.00 | 4,573,810 | -0.92(-4.84%) |
Jul 16, 2003 | 19.44 | 19.50 | 18.32 | 18.92 | 4,252,705 | -0.36(-1.88%) |
Jul 15, 2003 | 18.30 | 19.88 | 18.23 | 19.28 | 7,066,396 | +1.20(+6.64%) |
Jul 14, 2003 | 17.59 | 18.32 | 17.54 | 18.08 | 3,783,833 | +0.85(+4.91%) |
Jul 11, 2003 | 17.72 | 17.92 | 17.05 | 17.23 | 4,089,202 | -0.41(-2.30%) |
Jul 10, 2003 | 18.44 | 18.52 | 17.54 | 17.64 | 3,554,721 | -0.80(-4.36%) |
Jul 09, 2003 | 17.67 | 18.76 | 17.63 | 18.44 | 3,404,987 | +0.67(+3.79%) |
Jul 08, 2003 | 17.15 | 17.84 | 16.85 | 17.77 | 3,365,529 | +0.43(+2.49%) |
Jul 07, 2003 | 16.19 | 17.34 | 16.17 | 17.34 | 2,977,310 | +1.21(+7.50%) |
Jul 03, 2003 | 16.17 | 16.54 | 16.07 | 16.13 | 1,187,452 | -0.22(-1.37%) |
Jul 02, 2003 | 15.99 | 16.41 | 15.88 | 16.35 | 2,479,279 | +0.35(+2.16%) |
Jul 01, 2003 | 16.08 | 16.08 | 15.20 | 16.00 | 3,426,510 | +0.27(+1.70%) |
Jun 30, 2003 | 15.79 | 16.32 | 15.69 | 15.74 | 1,535,519 | -0.23(-1.46%) |
Jun 27, 2003 | 16.12 | 16.32 | 15.90 | 15.97 | 1,699,432 | -0.07(-0.43%) |
Jun 26, 2003 | 15.46 | 16.10 | 15.43 | 16.04 | 1,754,680 | +0.66(+4.27%) |
Jun 25, 2003 | 15.13 | 15.99 | 15.11 | 15.38 | 2,424,546 | +0.30(+2.01%) |
Jun 24, 2003 | 15.16 | 15.37 | 14.91 | 15.08 | 2,056,693 | -0.11(-0.74%) |
Jun 23, 2003 | 15.49 | 15.69 | 15.10 | 15.19 | 2,014,457 | -0.13(-0.85%) |
Jun 20, 2003 | 15.98 | 16.10 | 15.02 | 15.32 | 3,212,440 | -0.67(-4.16%) |
Jun 19, 2003 | 16.45 | 16.62 | 15.95 | 15.99 | 2,748,428 | -0.37(-2.27%) |
Jun 18, 2003 | 15.92 | 16.78 | 15.69 | 16.36 | 2,128,435 | +0.33(+2.05%) |
Jun 17, 2003 | 16.10 | 16.20 | 15.59 | 16.03 | 1,541,651 | +0.26(+1.64%) |
Jun 16, 2003 | 15.44 | 15.95 | 15.34 | 15.77 | 2,223,899 | +0.42(+2.76%) |
Jun 13, 2003 | 16.09 | 16.20 | 15.27 | 15.35 | 2,168,356 | -0.78(-4.82%) |
Jun 12, 2003 | 15.76 | 16.20 | 15.60 | 16.13 | 4,007,161 | +0.48(+3.04%) |
Jun 11, 2003 | 15.39 | 15.69 | 14.87 | 15.65 | 2,553,220 | +0.14(+0.89%) |
Jun 10, 2003 | 15.36 | 15.55 | 14.86 | 15.51 | 2,655,510 | -0.25(-1.59%) |
Jun 09, 2003 | 16.33 | 16.42 | 15.62 | 15.76 | 1,335,913 | -0.75(-4.55%) |
Jun 06, 2003 | 17.13 | 17.46 | 16.24 | 16.51 | 4,103,550 | -0.16(-0.93%) |
Jun 05, 2003 | 16.14 | 16.68 | 15.83 | 16.67 | 2,071,851 | +0.38(+2.33%) |
Jun 04, 2003 | 15.77 | 16.34 | 15.61 | 16.29 | 2,071,620 | +0.52(+3.29%) |
Jun 03, 2003 | 15.43 | 15.84 | 15.43 | 15.77 | 2,499,413 | +0.27(+1.73%) |
Jun 02, 2003 | 15.55 | 16.27 | 15.36 | 15.50 | 3,819,820 | +0.08(+0.50%) |
May 30, 2003 | 14.72 | 15.59 | 14.69 | 15.43 | 2,909,039 | +0.73(+5.00%) |
May 29, 2003 | 14.25 | 14.77 | 14.16 | 14.69 | 2,404,528 | +0.41(+2.91%) |
May 28, 2003 | 14.26 | 14.49 | 14.16 | 14.28 | 1,815,083 | -0.03(-0.24%) |
May 27, 2003 | 13.37 | 14.39 | 13.29 | 14.31 | 2,506,703 | +0.87(+6.49%) |
May 23, 2003 | 13.60 | 13.60 | 13.26 | 13.44 | 1,213,719 | -0.12(-0.89%) |
May 22, 2003 | 13.16 | 13.70 | 13.16 | 13.56 | 952,438 | +0.38(+2.88%) |
May 21, 2003 | 13.05 | 13.20 | 12.83 | 13.18 | 1,828,158 | +0.14(+1.06%) |
May 20, 2003 | 13.18 | 13.33 | 12.92 | 13.04 | 1,187,684 | +0.08(+0.60%) |
May 19, 2003 | 13.52 | 13.56 | 12.93 | 12.96 | 2,535,515 | -0.68(-5.00%) |
May 16, 2003 | 13.97 | 13.99 | 13.53 | 13.65 | 3,821,209 | -0.41(-2.95%) |
May 15, 2003 | 14.09 | 14.49 | 13.72 | 14.06 | 2,715,797 | -0.30(-2.11%) |
May 14, 2003 | 14.15 | 14.46 | 13.92 | 14.36 | 2,703,300 | +0.12(+0.85%) |
May 13, 2003 | 14.15 | 14.27 | 13.93 | 14.24 | 2,789,275 | -0.16(-1.08%) |
May 12, 2003 | 13.93 | 14.43 | 13.90 | 14.40 | 2,608,762 | +0.39(+2.78%) |
May 09, 2003 | 13.49 | 14.05 | 13.49 | 14.01 | 2,277,821 | +0.65(+4.85%) |
May 08, 2003 | 13.43 | 13.48 | 13.14 | 13.36 | 1,861,600 | -0.23(-1.72%) |
May 07, 2003 | 13.64 | 13.78 | 13.40 | 13.59 | 2,369,466 | -0.10(-0.76%) |
May 06, 2003 | 13.57 | 13.90 | 13.35 | 13.70 | 1,654,357 | +0.18(+1.34%) |
May 05, 2003 | 13.40 | 13.83 | 13.36 | 13.52 | 1,703,419 | +0.04(+0.32%) |
May 02, 2003 | 12.96 | 13.55 | 12.96 | 13.47 | 3,183,743 | +0.43(+3.31%) |
May 01, 2003 | 12.76 | 13.06 | 12.53 | 13.04 | 3,041,878 | +0.35(+2.79%) |
Apr 30, 2003 | 12.74 | 12.88 | 12.48 | 12.69 | 2,247,504 | -0.11(-0.88%) |
Apr 29, 2003 | 12.13 | 12.95 | 12.13 | 12.80 | 4,029,493 | +0.74(+6.16%) |
Apr 28, 2003 | 11.71 | 12.10 | 11.71 | 12.06 | 1,435,542 | +0.38(+3.26%) |
Apr 25, 2003 | 12.08 | 12.10 | 11.54 | 11.68 | 2,291,591 | -0.56(-4.59%) |
Apr 24, 2003 | 12.18 | 12.63 | 12.18 | 12.24 | 2,766,827 | -0.21(-1.67%) |
Apr 23, 2003 | 12.44 | 12.54 | 12.28 | 12.44 | 3,754,211 | +0.05(+0.42%) |
Apr 22, 2003 | 11.77 | 12.60 | 11.45 | 12.39 | 3,546,389 | +0.51(+4.29%) |
Apr 21, 2003 | 11.55 | 11.92 | 11.43 | 11.88 | 3,278,281 | +0.29(+2.54%) |
Apr 17, 2003 | 10.87 | 11.63 | 10.53 | 11.59 | 8,511,080 | +1.48(+14.62%) |
Apr 16, 2003 | 10.18 | 10.51 | 9.990 | 10.11 | 3,886,356 | +0.23(+2.36%) |
Apr 15, 2003 | 9.377 | 10.02 | 9.307 | 9.878 | 3,746,574 | +0.29(+2.97%) |
Apr 14, 2003 | 9.575 | 9.636 | 9.437 | 9.593 | 3,282,215 | +0.00(+0.00%) |
Apr 11, 2003 | 9.964 | 10.10 | 9.549 | 9.593 | 3,161,410 | -0.26(-2.63%) |
Apr 10, 2003 | 9.878 | 9.956 | 9.688 | 9.852 | 1,277,362 | -0.03(-0.26%) |
Apr 09, 2003 | 10.15 | 10.39 | 9.852 | 9.878 | 2,168,125 | -0.39(-3.79%) |
Apr 08, 2003 | 10.76 | 10.78 | 10.23 | 10.27 | 1,703,303 | -0.59(-5.41%) |
Apr 07, 2003 | 11.01 | 11.27 | 10.72 | 10.85 | 1,701,799 | +0.36(+3.46%) |
Apr 04, 2003 | 10.68 | 10.71 | 10.38 | 10.49 | 1,702,031 | -0.10(-0.90%) |
Apr 03, 2003 | 10.55 | 10.81 | 10.32 | 10.59 | 2,488,189 | +0.22(+2.16%) |
Apr 02, 2003 | 10.21 | 10.57 | 10.20 | 10.36 | 2,923,156 | +0.41(+4.09%) |