Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 19.67 | 20.23 | 19.57 | 20.10 | 1,468,249 | +0.47(+2.39%) |
May 27, 2004 | 20.12 | 20.31 | 19.51 | 19.63 | 2,054,568 | -0.38(-1.92%) |
May 26, 2004 | 19.93 | 20.19 | 19.65 | 20.02 | 1,460,426 | -0.08(-0.38%) |
May 25, 2004 | 19.39 | 20.11 | 19.37 | 20.09 | 2,092,015 | +0.62(+3.20%) |
May 24, 2004 | 19.49 | 19.65 | 19.21 | 19.47 | 2,313,567 | +0.26(+1.35%) |
May 21, 2004 | 19.24 | 19.32 | 19.03 | 19.21 | 1,628,258 | +0.20(+1.06%) |
May 20, 2004 | 19.03 | 19.43 | 18.76 | 19.01 | 1,310,638 | -0.01(-0.05%) |
May 19, 2004 | 19.65 | 19.81 | 18.93 | 19.02 | 3,190,281 | -0.06(-0.30%) |
May 18, 2004 | 19.21 | 19.38 | 19.05 | 19.08 | 1,053,935 | +0.03(+0.15%) |
May 17, 2004 | 19.12 | 19.26 | 18.41 | 19.05 | 3,316,390 | -0.39(-2.02%) |
May 14, 2004 | 19.74 | 19.80 | 19.09 | 19.44 | 2,035,271 | -0.22(-1.12%) |
May 13, 2004 | 19.38 | 19.83 | 19.38 | 19.66 | 1,201,114 | +0.08(+0.39%) |
May 12, 2004 | 19.42 | 19.65 | 19.01 | 19.59 | 1,984,160 | +0.04(+0.20%) |
May 11, 2004 | 19.41 | 19.73 | 19.34 | 19.55 | 1,537,718 | +0.27(+1.39%) |
May 10, 2004 | 19.08 | 19.53 | 18.98 | 19.28 | 2,236,795 | +0.05(+0.25%) |
May 07, 2004 | 19.20 | 19.65 | 19.15 | 19.23 | 1,750,195 | -0.10(-0.50%) |
May 06, 2004 | 19.14 | 19.55 | 19.02 | 19.33 | 1,426,838 | -0.11(-0.54%) |
May 05, 2004 | 19.37 | 19.68 | 19.34 | 19.43 | 2,148,133 | +0.00(+0.00%) |
May 04, 2004 | 18.96 | 19.62 | 18.74 | 19.43 | 3,296,050 | +0.74(+3.95%) |
May 03, 2004 | 19.09 | 19.45 | 18.59 | 18.69 | 5,107,788 | +0.43(+2.36%) |
Apr 30, 2004 | 18.66 | 18.96 | 18.17 | 18.26 | 3,888,315 | -0.39(-2.11%) |
Apr 29, 2004 | 18.88 | 18.96 | 18.23 | 18.66 | 3,610,750 | -0.16(-0.87%) |
Apr 28, 2004 | 20.00 | 20.01 | 18.63 | 18.82 | 5,671,890 | -1.15(-5.76%) |
Apr 27, 2004 | 20.01 | 20.76 | 19.78 | 19.97 | 3,675,421 | +0.05(+0.24%) |
Apr 26, 2004 | 20.44 | 20.60 | 19.91 | 19.92 | 3,259,751 | -0.69(-3.35%) |
Apr 23, 2004 | 20.47 | 20.93 | 20.34 | 20.61 | 3,055,723 | +0.26(+1.27%) |
Apr 22, 2004 | 20.13 | 20.93 | 20.06 | 20.35 | 6,969,177 | -0.43(-2.08%) |
Apr 21, 2004 | 21.05 | 21.06 | 20.23 | 20.78 | 4,383,051 | -0.03(-0.14%) |
Apr 20, 2004 | 20.91 | 21.62 | 20.61 | 20.81 | 2,966,852 | -0.12(-0.60%) |
Apr 19, 2004 | 20.80 | 21.16 | 20.15 | 20.94 | 2,344,442 | +0.19(+0.92%) |
Apr 16, 2004 | 20.44 | 21.02 | 19.84 | 20.75 | 3,198,313 | +0.31(+1.50%) |
Apr 15, 2004 | 21.12 | 21.20 | 19.93 | 20.44 | 3,079,923 | -0.56(-2.65%) |
Apr 14, 2004 | 21.27 | 21.53 | 20.75 | 21.00 | 2,623,989 | -0.55(-2.54%) |
Apr 13, 2004 | 22.05 | 22.15 | 21.31 | 21.54 | 1,845,846 | -0.54(-2.43%) |
Apr 12, 2004 | 21.87 | 22.15 | 21.84 | 22.08 | 1,469,083 | +0.14(+0.66%) |
Apr 08, 2004 | 21.88 | 22.05 | 21.78 | 21.93 | 1,553,573 | +0.21(+0.97%) |
Apr 07, 2004 | 21.75 | 21.88 | 21.43 | 21.72 | 1,362,376 | +0.00(+0.00%) |
Apr 06, 2004 | 22.15 | 22.16 | 21.50 | 21.72 | 1,892,159 | -0.42(-1.90%) |
Apr 05, 2004 | 21.97 | 22.15 | 21.80 | 22.15 | 2,097,543 | +0.10(+0.43%) |
Apr 02, 2004 | 21.86 | 22.05 | 21.57 | 22.05 | 2,554,833 | +0.79(+3.70%) |
Apr 01, 2004 | 20.56 | 21.42 | 20.56 | 21.26 | 2,027,761 | +0.54(+2.59%) |
Mar 31, 2004 | 21.13 | 21.23 | 20.73 | 20.73 | 2,099,004 | -0.51(-2.39%) |
Mar 30, 2004 | 21.35 | 21.50 | 20.98 | 21.23 | 2,349,762 | -0.29(-1.34%) |
Mar 29, 2004 | 21.26 | 21.85 | 21.20 | 21.52 | 2,839,074 | +0.23(+1.08%) |
Mar 26, 2004 | 21.22 | 21.69 | 20.88 | 21.29 | 3,285,202 | +0.02(+0.09%) |
Mar 25, 2004 | 20.61 | 21.36 | 20.43 | 21.27 | 5,820,843 | +1.62(+8.24%) |
Mar 24, 2004 | 19.39 | 19.85 | 19.29 | 19.65 | 3,085,138 | +0.21(+1.08%) |
Mar 23, 2004 | 19.75 | 20.06 | 19.41 | 19.44 | 2,553,372 | -0.26(-1.31%) |
Mar 22, 2004 | 19.71 | 19.84 | 19.17 | 19.70 | 3,032,567 | -0.22(-1.11%) |
Mar 19, 2004 | 20.04 | 20.28 | 19.75 | 19.92 | 3,415,067 | +0.03(+0.14%) |
Mar 18, 2004 | 19.30 | 20.00 | 19.28 | 19.89 | 3,752,609 | +0.46(+2.37%) |
Mar 17, 2004 | 18.95 | 19.57 | 18.85 | 19.43 | 2,244,619 | +0.37(+1.96%) |
Mar 16, 2004 | 19.01 | 19.16 | 18.68 | 19.06 | 2,943,487 | +0.43(+2.32%) |
Mar 15, 2004 | 18.77 | 19.60 | 18.46 | 18.63 | 4,006,601 | -0.16(-0.87%) |
Mar 12, 2004 | 18.83 | 18.93 | 18.44 | 18.79 | 4,631,097 | +1.05(+5.95%) |
Mar 11, 2004 | 18.34 | 18.79 | 17.59 | 17.74 | 4,028,715 | -0.91(-4.88%) |
Mar 10, 2004 | 18.89 | 19.10 | 18.60 | 18.65 | 2,503,930 | -0.33(-1.72%) |
Mar 09, 2004 | 18.58 | 19.15 | 18.45 | 18.97 | 3,158,571 | +0.40(+2.17%) |
Mar 08, 2004 | 19.14 | 19.46 | 18.56 | 18.57 | 1,758,331 | -0.63(-3.29%) |
Mar 05, 2004 | 19.13 | 19.65 | 18.96 | 19.20 | 2,930,657 | -0.16(-0.84%) |
Mar 04, 2004 | 19.11 | 19.51 | 18.89 | 19.37 | 2,023,275 | +0.18(+0.95%) |
Mar 03, 2004 | 19.44 | 19.71 | 19.04 | 19.18 | 2,941,609 | -0.30(-1.53%) |
Mar 02, 2004 | 19.71 | 20.05 | 19.41 | 19.48 | 2,453,445 | -0.40(-2.03%) |
Mar 01, 2004 | 20.14 | 20.19 | 19.59 | 19.88 | 3,925,553 | -0.49(-2.40%) |
Feb 27, 2004 | 20.45 | 20.96 | 20.23 | 20.37 | 2,148,237 | -0.11(-0.52%) |
Feb 26, 2004 | 20.07 | 20.61 | 20.05 | 20.48 | 2,170,351 | +0.37(+1.86%) |
Feb 25, 2004 | 20.04 | 20.56 | 19.95 | 20.10 | 1,516,752 | +0.04(+0.19%) |
Feb 24, 2004 | 20.23 | 20.61 | 19.89 | 20.07 | 2,945,782 | -0.31(-1.51%) |
Feb 23, 2004 | 20.39 | 20.60 | 20.02 | 20.37 | 5,736,978 | +0.81(+4.12%) |
Feb 20, 2004 | 19.21 | 19.78 | 19.09 | 19.57 | 6,415,089 | +1.10(+5.97%) |
Feb 19, 2004 | 18.87 | 19.08 | 18.35 | 18.46 | 2,264,333 | -0.28(-1.48%) |
Feb 18, 2004 | 18.70 | 18.95 | 18.55 | 18.74 | 1,808,817 | -0.08(-0.41%) |
Feb 17, 2004 | 18.72 | 19.07 | 18.70 | 18.82 | 1,672,068 | +0.15(+0.82%) |
Feb 13, 2004 | 18.71 | 19.26 | 18.57 | 18.67 | 1,675,510 | -0.11(-0.56%) |
Feb 12, 2004 | 19.22 | 19.41 | 18.74 | 18.77 | 1,749,882 | -0.53(-2.73%) |
Feb 11, 2004 | 18.66 | 19.41 | 18.55 | 19.30 | 3,709,947 | +0.60(+3.23%) |
Feb 10, 2004 | 18.61 | 18.89 | 18.58 | 18.69 | 1,648,181 | +0.00(+0.00%) |
Feb 09, 2004 | 18.91 | 18.91 | 18.66 | 18.69 | 2,377,508 | -0.09(-0.46%) |
Feb 06, 2004 | 18.80 | 19.15 | 18.58 | 18.78 | 2,874,330 | -0.06(-0.31%) |
Feb 05, 2004 | 18.68 | 19.07 | 18.34 | 18.84 | 2,911,568 | +0.30(+1.60%) |
Feb 04, 2004 | 18.74 | 18.95 | 18.39 | 18.54 | 3,148,036 | -0.36(-1.93%) |
Feb 03, 2004 | 19.23 | 19.33 | 18.48 | 18.91 | 3,074,916 | -0.27(-1.40%) |
Feb 02, 2004 | 19.37 | 19.94 | 18.89 | 19.17 | 2,616,583 | -0.29(-1.48%) |
Jan 30, 2004 | 19.71 | 20.05 | 19.27 | 19.46 | 2,921,165 | -0.18(-0.93%) |
Jan 29, 2004 | 19.69 | 20.03 | 19.14 | 19.64 | 2,999,814 | -0.08(-0.39%) |
Jan 28, 2004 | 20.66 | 20.68 | 19.57 | 19.72 | 4,234,933 | -0.60(-2.97%) |
Jan 27, 2004 | 21.23 | 21.32 | 20.21 | 20.32 | 5,658,330 | +0.17(+0.86%) |
Jan 26, 2004 | 20.72 | 20.85 | 19.99 | 20.15 | 4,981,366 | -0.80(-3.80%) |
Jan 23, 2004 | 21.67 | 21.96 | 20.63 | 20.95 | 4,962,695 | -0.83(-3.83%) |
Jan 22, 2004 | 23.01 | 23.11 | 20.55 | 21.78 | 11,172,609 | +0.28(+1.29%) |
Jan 21, 2004 | 21.79 | 22.15 | 21.26 | 21.50 | 6,936,424 | -0.13(-0.62%) |
Jan 20, 2004 | 21.19 | 22.11 | 20.98 | 21.64 | 7,521,492 | +1.13(+5.52%) |
Jan 16, 2004 | 21.02 | 21.36 | 20.42 | 20.51 | 5,417,168 | -0.12(-0.60%) |
Jan 15, 2004 | 19.57 | 21.08 | 19.43 | 20.63 | 5,761,163 | +0.88(+4.47%) |
Jan 14, 2004 | 20.32 | 20.32 | 19.07 | 19.75 | 4,631,024 | +0.00(+0.00%) |
Jan 13, 2004 | 20.72 | 20.75 | 19.41 | 19.75 | 4,908,630 | -1.04(-5.03%) |
Jan 12, 2004 | 20.42 | 21.20 | 20.38 | 20.79 | 3,211,921 | +0.41(+2.02%) |
Jan 09, 2004 | 20.78 | 20.98 | 20.21 | 20.38 | 3,463,396 | -0.55(-2.61%) |
Jan 08, 2004 | 22.16 | 22.16 | 20.82 | 20.93 | 3,318,720 | -0.64(-2.98%) |
Jan 07, 2004 | 21.19 | 21.88 | 21.15 | 21.57 | 3,709,054 | +0.38(+1.81%) |
Jan 06, 2004 | 21.02 | 21.49 | 20.93 | 21.19 | 4,610,757 | +0.14(+0.68%) |
Jan 05, 2004 | 20.54 | 21.36 | 20.07 | 21.04 | 5,525,336 | +1.04(+5.23%) |
Jan 02, 2004 | 20.71 | 20.76 | 19.87 | 20.00 | 2,250,668 | -0.29(-1.42%) |
Dec 31, 2003 | 20.63 | 20.63 | 19.92 | 20.29 | 3,603,344 | -0.37(-1.81%) |
Dec 30, 2003 | 21.13 | 21.29 | 20.25 | 20.66 | 2,925,413 | -0.33(-1.55%) |
Dec 29, 2003 | 20.82 | 21.19 | 20.74 | 20.99 | 1,932,500 | +0.25(+1.20%) |
Dec 26, 2003 | 20.83 | 20.90 | 20.68 | 20.74 | 448,771 | +0.02(+0.09%) |
Dec 24, 2003 | 20.78 | 20.85 | 20.56 | 20.72 | 564,398 | -0.10(-0.46%) |
Dec 23, 2003 | 20.78 | 20.98 | 20.54 | 20.81 | 1,434,307 | +0.15(+0.74%) |
Dec 22, 2003 | 20.51 | 20.86 | 20.37 | 20.66 | 1,548,656 | +0.10(+0.47%) |
Dec 19, 2003 | 21.27 | 21.27 | 20.35 | 20.56 | 3,671,108 | -0.53(-2.50%) |
Dec 18, 2003 | 20.87 | 21.44 | 20.76 | 21.09 | 2,603,471 | +0.05(+0.23%) |
Dec 17, 2003 | 20.64 | 21.22 | 20.26 | 21.04 | 2,363,763 | +0.25(+1.20%) |
Dec 16, 2003 | 20.49 | 21.01 | 20.20 | 20.79 | 1,979,928 | +0.43(+2.12%) |
Dec 15, 2003 | 22.08 | 22.25 | 20.23 | 20.36 | 2,441,537 | -0.84(-3.98%) |
Dec 12, 2003 | 21.72 | 21.95 | 20.93 | 21.21 | 2,725,089 | -0.53(-2.43%) |
Dec 11, 2003 | 20.77 | 21.91 | 20.52 | 21.73 | 3,153,252 | +1.14(+5.54%) |
Dec 10, 2003 | 20.65 | 21.10 | 19.97 | 20.59 | 3,041,552 | -0.17(-0.83%) |
Dec 09, 2003 | 21.71 | 22.05 | 20.68 | 20.77 | 2,422,367 | -0.46(-2.17%) |
Dec 08, 2003 | 21.33 | 21.67 | 20.95 | 21.23 | 1,677,655 | +0.03(+0.14%) |
Dec 05, 2003 | 21.84 | 21.52 | 20.94 | 21.20 | 1,849,486 | -0.64(-2.94%) |
Dec 04, 2003 | 22.11 | 22.19 | 21.54 | 21.84 | 3,258,884 | -0.39(-1.77%) |
Dec 03, 2003 | 22.81 | 23.01 | 22.12 | 22.23 | 2,210,664 | -0.53(-2.32%) |
Dec 02, 2003 | 23.30 | 23.35 | 22.60 | 22.76 | 1,993,278 | -0.43(-1.86%) |
Dec 01, 2003 | 23.28 | 23.74 | 22.86 | 23.19 | 1,827,506 | +0.12(+0.54%) |
Nov 28, 2003 | 22.89 | 23.25 | 22.86 | 23.07 | 397,144 | +0.07(+0.29%) |
Nov 26, 2003 | 22.95 | 23.10 | 22.53 | 23.00 | 1,226,973 | +0.20(+0.88%) |
Nov 25, 2003 | 23.15 | 23.56 | 22.64 | 22.80 | 2,050,112 | -0.19(-0.83%) |
Nov 24, 2003 | 21.91 | 23.15 | 21.63 | 22.99 | 2,958,786 | +1.35(+6.25%) |
Nov 21, 2003 | 21.88 | 22.05 | 21.40 | 21.64 | 2,841,132 | -0.21(-0.97%) |
Nov 20, 2003 | 22.67 | 22.67 | 21.69 | 21.85 | 3,647,966 | -0.84(-3.72%) |
Nov 19, 2003 | 23.21 | 23.21 | 22.37 | 22.69 | 2,783,527 | -0.35(-1.50%) |
Nov 18, 2003 | 23.82 | 24.17 | 23.01 | 23.04 | 1,918,928 | -0.70(-2.95%) |
Nov 17, 2003 | 23.86 | 24.14 | 23.21 | 23.74 | 2,442,842 | -0.42(-1.75%) |
Nov 14, 2003 | 25.09 | 25.44 | 24.15 | 24.16 | 1,810,590 | -0.99(-3.93%) |
Nov 13, 2003 | 24.98 | 25.36 | 24.83 | 25.15 | 1,850,833 | -0.04(-0.15%) |
Nov 12, 2003 | 24.21 | 25.26 | 24.21 | 25.18 | 2,236,533 | +0.87(+3.59%) |
Nov 11, 2003 | 24.51 | 24.82 | 24.03 | 24.31 | 2,615,067 | -0.19(-0.78%) |
Nov 10, 2003 | 24.85 | 25.08 | 24.49 | 24.50 | 1,926,924 | -0.50(-1.99%) |
Nov 07, 2003 | 25.34 | 25.56 | 24.86 | 25.00 | 1,788,148 | -0.29(-1.14%) |
Nov 06, 2003 | 25.07 | 25.38 | 24.69 | 25.29 | 1,463,838 | +0.15(+0.61%) |
Nov 05, 2003 | 25.02 | 25.45 | 24.39 | 25.14 | 1,798,234 | +0.00(+0.00%) |
Nov 04, 2003 | 24.99 | 25.37 | 24.72 | 25.14 | 2,038,595 | +0.07(+0.27%) |
Nov 03, 2003 | 24.74 | 25.31 | 24.63 | 25.07 | 2,686,613 | +0.94(+3.89%) |
Oct 31, 2003 | 24.36 | 24.57 | 23.60 | 24.13 | 2,450,284 | -0.33(-1.33%) |
Oct 30, 2003 | 24.67 | 25.07 | 24.35 | 24.46 | 2,442,069 | -0.21(-0.85%) |
Oct 29, 2003 | 24.00 | 24.73 | 23.99 | 24.67 | 2,202,294 | +0.34(+1.38%) |
Oct 28, 2003 | 23.43 | 24.48 | 23.27 | 24.33 | 2,434,790 | +0.75(+3.17%) |
Oct 27, 2003 | 23.49 | 23.97 | 23.39 | 23.58 | 2,409,739 | +0.38(+1.65%) |
Oct 24, 2003 | 23.18 | 23.31 | 22.63 | 23.20 | 3,152,522 | -0.25(-1.06%) |
Oct 23, 2003 | 22.71 | 23.63 | 22.10 | 23.45 | 5,551,935 | -1.13(-4.60%) |
Oct 22, 2003 | 24.83 | 24.93 | 23.81 | 24.58 | 3,538,151 | -0.54(-2.14%) |
Oct 21, 2003 | 24.79 | 25.71 | 24.79 | 25.12 | 3,065,356 | +0.37(+1.51%) |
Oct 20, 2003 | 24.58 | 24.74 | 23.97 | 24.74 | 2,490,102 | +0.05(+0.19%) |
Oct 17, 2003 | 25.62 | 25.73 | 24.30 | 24.70 | 2,917,537 | -0.86(-3.38%) |
Oct 16, 2003 | 25.83 | 25.85 | 25.32 | 25.56 | 1,953,136 | -0.27(-1.04%) |
Oct 15, 2003 | 26.43 | 26.71 | 25.49 | 25.83 | 3,716,883 | +0.08(+0.30%) |
Oct 14, 2003 | 25.36 | 25.87 | 25.20 | 25.75 | 4,305,685 | +0.39(+1.55%) |
Oct 13, 2003 | 24.73 | 25.45 | 24.17 | 25.36 | 5,555,950 | +1.84(+7.83%) |
Oct 10, 2003 | 23.20 | 23.63 | 22.87 | 23.52 | 1,651,246 | +0.47(+2.04%) |
Oct 09, 2003 | 23.75 | 24.25 | 22.90 | 23.05 | 3,575,909 | -0.25(-1.07%) |
Oct 08, 2003 | 23.40 | 23.63 | 23.15 | 23.30 | 2,460,434 | +0.06(+0.25%) |
Oct 07, 2003 | 22.86 | 23.37 | 22.38 | 23.24 | 2,704,862 | +0.03(+0.12%) |
Oct 06, 2003 | 23.31 | 23.56 | 23.13 | 23.21 | 2,042,700 | +0.22(+0.96%) |
Oct 03, 2003 | 23.00 | 23.21 | 22.61 | 22.99 | 3,270,066 | +0.78(+3.50%) |
Oct 02, 2003 | 21.84 | 22.34 | 21.52 | 22.21 | 2,873,879 | +0.10(+0.43%) |
Oct 01, 2003 | 21.43 | 22.17 | 21.39 | 22.12 | 3,753,120 | +0.90(+4.25%) |
Sep 30, 2003 | 21.64 | 22.22 | 20.85 | 21.22 | 4,327,896 | -0.49(-2.25%) |
Sep 29, 2003 | 21.31 | 21.93 | 20.49 | 21.70 | 3,661,384 | +1.32(+6.49%) |
Sep 26, 2003 | 21.18 | 21.18 | 20.30 | 20.38 | 3,086,772 | -0.64(-3.06%) |
Sep 25, 2003 | 21.52 | 22.20 | 20.93 | 21.02 | 2,645,728 | -0.90(-4.11%) |
Sep 24, 2003 | 22.88 | 22.98 | 21.67 | 21.93 | 3,528,316 | -0.74(-3.26%) |
Sep 23, 2003 | 21.50 | 22.74 | 21.47 | 22.66 | 4,057,784 | +1.17(+5.44%) |
Sep 22, 2003 | 21.96 | 22.07 | 21.28 | 21.49 | 2,533,860 | -0.97(-4.31%) |
Sep 19, 2003 | 22.47 | 22.99 | 21.76 | 22.46 | 3,685,573 | +0.18(+0.82%) |
Sep 18, 2003 | 21.46 | 22.53 | 21.40 | 22.28 | 3,317,793 | +0.88(+4.12%) |
Sep 17, 2003 | 21.11 | 22.15 | 21.04 | 21.40 | 4,217,526 | +0.25(+1.18%) |
Sep 16, 2003 | 19.99 | 21.29 | 19.99 | 21.15 | 3,852,004 | +1.38(+6.98%) |
Sep 15, 2003 | 19.81 | 20.29 | 19.48 | 19.77 | 2,126,541 | -0.09(-0.43%) |
Sep 12, 2003 | 18.95 | 20.09 | 18.79 | 19.85 | 3,532,935 | +0.40(+2.07%) |
Sep 11, 2003 | 18.83 | 19.72 | 18.77 | 19.45 | 2,513,631 | +0.64(+3.41%) |
Sep 10, 2003 | 19.69 | 19.82 | 18.67 | 18.81 | 3,732,478 | -1.02(-5.13%) |
Sep 09, 2003 | 20.45 | 20.52 | 19.70 | 19.83 | 4,014,111 | -1.10(-5.27%) |
Sep 08, 2003 | 20.28 | 21.03 | 20.23 | 20.93 | 2,907,292 | +0.72(+3.56%) |
Sep 05, 2003 | 20.43 | 20.49 | 19.93 | 20.21 | 2,822,855 | -0.22(-1.08%) |
Sep 04, 2003 | 20.77 | 20.95 | 20.27 | 20.43 | 2,707,228 | -0.28(-1.34%) |
Sep 03, 2003 | 20.14 | 21.31 | 20.07 | 20.71 | 5,386,814 | +0.69(+3.45%) |
Sep 02, 2003 | 19.97 | 20.33 | 19.74 | 20.02 | 3,359,053 | +0.16(+0.82%) |
Aug 29, 2003 | 19.13 | 20.04 | 19.08 | 19.85 | 4,006,288 | +0.76(+3.97%) |
Aug 28, 2003 | 18.44 | 19.15 | 18.41 | 19.10 | 3,650,908 | +0.68(+3.70%) |
Aug 27, 2003 | 17.92 | 18.47 | 17.84 | 18.42 | 1,889,239 | +0.46(+2.56%) |
Aug 26, 2003 | 17.79 | 18.01 | 17.50 | 17.96 | 2,561,300 | +0.16(+0.92%) |
Aug 25, 2003 | 18.01 | 18.05 | 17.45 | 17.79 | 1,702,005 | -0.20(-1.12%) |
Aug 22, 2003 | 18.14 | 18.53 | 17.83 | 17.99 | 3,078,775 | +0.02(+0.11%) |
Aug 21, 2003 | 18.75 | 18.81 | 17.78 | 17.98 | 4,164,003 | -0.60(-3.25%) |
Aug 20, 2003 | 17.76 | 18.68 | 17.75 | 18.58 | 2,407,132 | +0.65(+3.64%) |
Aug 19, 2003 | 18.02 | 18.22 | 17.75 | 17.93 | 2,165,135 | -0.17(-0.95%) |
Aug 18, 2003 | 17.09 | 18.18 | 17.03 | 18.10 | 2,617,001 | +0.96(+5.59%) |
Aug 15, 2003 | 17.31 | 17.41 | 16.96 | 17.14 | 627,625 | -0.20(-1.16%) |
Aug 14, 2003 | 17.07 | 17.45 | 16.90 | 17.34 | 1,256,189 | +0.18(+1.06%) |
Aug 13, 2003 | 16.98 | 17.26 | 16.78 | 17.16 | 1,812,572 | +0.08(+0.45%) |
Aug 12, 2003 | 16.61 | 17.14 | 16.47 | 17.08 | 2,318,782 | +0.58(+3.54%) |
Aug 11, 2003 | 16.43 | 16.54 | 16.09 | 16.50 | 3,339,860 | +0.27(+1.65%) |
Aug 08, 2003 | 16.89 | 17.01 | 16.05 | 16.23 | 2,216,664 | -0.40(-2.42%) |
Aug 07, 2003 | 16.63 | 17.05 | 16.11 | 16.63 | 2,652,570 | -0.10(-0.57%) |
Aug 06, 2003 | 16.83 | 16.93 | 16.42 | 16.73 | 2,309,290 | +0.02(+0.11%) |
Aug 05, 2003 | 17.11 | 17.20 | 16.53 | 16.71 | 2,285,403 | -0.41(-2.41%) |
Aug 04, 2003 | 17.16 | 17.26 | 16.83 | 17.12 | 2,835,319 | -0.18(-1.05%) |
Aug 01, 2003 | 17.28 | 17.45 | 17.18 | 17.30 | 4,005,975 | -0.13(-0.77%) |
Jul 31, 2003 | 17.67 | 17.98 | 17.26 | 17.44 | 4,220,226 | -0.22(-1.25%) |
Jul 30, 2003 | 18.60 | 18.65 | 17.52 | 17.66 | 3,370,840 | -0.79(-4.26%) |
Jul 29, 2003 | 18.56 | 18.83 | 18.12 | 18.45 | 3,849,095 | -0.14(-0.73%) |
Jul 28, 2003 | 18.55 | 18.78 | 18.22 | 18.58 | 2,551,912 | +0.09(+0.48%) |
Jul 25, 2003 | 17.81 | 18.81 | 17.10 | 18.49 | 7,009,962 | +0.97(+5.53%) |
Jul 24, 2003 | 19.80 | 19.84 | 17.50 | 17.52 | 14,414,837 | -4.76(-21.38%) |
Jul 23, 2003 | 21.70 | 22.34 | 21.36 | 22.29 | 4,134,275 | +0.81(+3.79%) |
Jul 22, 2003 | 20.83 | 22.00 | 20.83 | 21.47 | 3,640,060 | +0.85(+4.14%) |
Jul 21, 2003 | 21.20 | 21.48 | 20.56 | 20.62 | 2,481,817 | -0.62(-2.93%) |
Jul 18, 2003 | 21.09 | 21.60 | 20.57 | 21.24 | 2,666,652 | +0.22(+1.05%) |
Jul 17, 2003 | 21.68 | 21.79 | 20.95 | 21.02 | 3,496,323 | -1.04(-4.69%) |
Jul 16, 2003 | 23.29 | 23.37 | 21.63 | 22.06 | 3,679,176 | -0.95(-4.12%) |
Jul 15, 2003 | 23.22 | 23.54 | 22.63 | 23.01 | 2,763,346 | +0.37(+1.65%) |
Jul 14, 2003 | 23.41 | 23.51 | 22.45 | 22.63 | 2,544,923 | -0.33(-1.42%) |
Jul 11, 2003 | 22.05 | 23.34 | 22.04 | 22.96 | 2,772,629 | +0.58(+2.57%) |
Jul 10, 2003 | 22.82 | 22.93 | 22.14 | 22.39 | 2,783,060 | -0.51(-2.22%) |
Jul 09, 2003 | 23.47 | 23.59 | 22.85 | 22.89 | 2,491,413 | -0.59(-2.53%) |
Jul 08, 2003 | 22.10 | 23.75 | 22.05 | 23.49 | 4,774,731 | +1.43(+6.48%) |
Jul 07, 2003 | 21.44 | 22.27 | 21.39 | 22.06 | 2,729,341 | +0.88(+4.16%) |
Jul 03, 2003 | 21.47 | 21.71 | 21.15 | 21.18 | 1,904,676 | -0.50(-2.30%) |
Jul 02, 2003 | 20.64 | 21.81 | 20.57 | 21.68 | 5,120,305 | +0.91(+4.39%) |
Jul 01, 2003 | 19.40 | 20.79 | 18.75 | 20.77 | 4,753,973 | +1.25(+6.39%) |
Jun 30, 2003 | 20.02 | 20.32 | 19.51 | 19.52 | 2,486,928 | -0.33(-1.64%) |
Jun 27, 2003 | 19.60 | 20.39 | 19.48 | 19.84 | 2,891,020 | +0.50(+2.58%) |
Jun 26, 2003 | 19.20 | 19.47 | 19.02 | 19.35 | 2,570,479 | +0.18(+0.95%) |
Jun 25, 2003 | 19.08 | 19.79 | 18.97 | 19.16 | 3,886,229 | +0.10(+0.50%) |
Jun 24, 2003 | 19.19 | 19.27 | 18.48 | 19.07 | 4,233,473 | -0.15(-0.80%) |
Jun 23, 2003 | 20.27 | 20.29 | 18.93 | 19.22 | 4,150,651 | -1.03(-5.07%) |
Jun 20, 2003 | 20.61 | 20.75 | 19.83 | 20.25 | 4,280,829 | -0.32(-1.54%) |
Jun 19, 2003 | 21.47 | 21.57 | 20.38 | 20.56 | 4,622,961 | -0.96(-4.45%) |
Jun 18, 2003 | 21.55 | 21.95 | 21.05 | 21.52 | 2,820,298 | -0.09(-0.40%) |
Jun 17, 2003 | 22.40 | 22.44 | 21.31 | 21.61 | 3,508,840 | -0.69(-3.10%) |
Jun 16, 2003 | 21.34 | 22.42 | 21.27 | 22.30 | 3,161,388 | +0.83(+3.89%) |
Jun 13, 2003 | 22.25 | 22.58 | 21.23 | 21.47 | 3,034,861 | -0.74(-3.32%) |
Jun 12, 2003 | 21.66 | 22.62 | 21.65 | 22.20 | 3,969,467 | +0.40(+1.85%) |
Jun 11, 2003 | 21.79 | 22.03 | 21.41 | 21.80 | 3,438,953 | +0.05(+0.22%) |
Jun 10, 2003 | 20.96 | 21.79 | 20.91 | 21.75 | 2,797,037 | +1.04(+5.00%) |
Jun 09, 2003 | 21.54 | 21.57 | 20.47 | 20.72 | 2,953,396 | -1.04(-4.80%) |
Jun 06, 2003 | 22.44 | 22.84 | 21.67 | 21.76 | 4,160,769 | -0.02(-0.09%) |
Jun 05, 2003 | 21.57 | 21.92 | 21.26 | 21.78 | 2,411,617 | +0.04(+0.18%) |
Jun 04, 2003 | 21.19 | 21.81 | 21.14 | 21.74 | 2,922,521 | +0.55(+2.58%) |
Jun 03, 2003 | 20.94 | 21.85 | 20.81 | 21.20 | 3,468,994 | +0.34(+1.61%) |