Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 19.59 | 19.90 | 19.54 | 19.75 | 1,842,700 | +0.16(+0.82%) |
Jun 29, 2004 | 19.72 | 19.90 | 19.38 | 19.59 | 2,004,800 | -0.32(-1.61%) |
Jun 28, 2004 | 20.75 | 20.83 | 19.91 | 19.91 | 1,572,500 | -0.61(-2.97%) |
Jun 25, 2004 | 20.47 | 20.55 | 20.37 | 20.52 | 1,036,100 | -0.15(-0.73%) |
Jun 24, 2004 | 20.52 | 20.75 | 20.45 | 20.67 | 1,520,700 | +0.52(+2.58%) |
Jun 23, 2004 | 20.17 | 20.17 | 19.91 | 20.15 | 950,000 | +0.07(+0.35%) |
Jun 22, 2004 | 19.75 | 20.09 | 19.74 | 20.08 | 1,102,900 | +0.38(+1.93%) |
Jun 21, 2004 | 19.89 | 19.89 | 19.45 | 19.70 | 1,185,000 | -0.06(-0.30%) |
Jun 18, 2004 | 20.02 | 20.18 | 19.64 | 19.76 | 2,214,100 | +0.18(+0.92%) |
Jun 17, 2004 | 19.51 | 19.83 | 19.42 | 19.58 | 1,652,900 | +0.25(+1.29%) |
Jun 16, 2004 | 19.06 | 19.43 | 18.86 | 19.33 | 1,372,300 | +0.07(+0.36%) |
Jun 15, 2004 | 18.95 | 19.34 | 18.95 | 19.26 | 2,016,600 | +0.50(+2.67%) |
Jun 14, 2004 | 18.95 | 19.09 | 18.64 | 18.76 | 1,886,300 | -0.44(-2.29%) |
Jun 10, 2004 | 19.36 | 19.61 | 19.07 | 19.20 | 3,027,700 | -0.12(-0.62%) |
Jun 09, 2004 | 20.05 | 20.16 | 19.29 | 19.32 | 2,528,100 | -0.96(-4.73%) |
Jun 08, 2004 | 20.50 | 20.53 | 20.12 | 20.28 | 1,140,700 | -0.20(-0.98%) |
Jun 07, 2004 | 20.53 | 20.62 | 20.44 | 20.48 | 1,334,500 | +0.25(+1.24%) |
Jun 04, 2004 | 20.04 | 20.38 | 20.03 | 20.23 | 1,602,500 | +0.23(+1.15%) |
Jun 03, 2004 | 20.53 | 20.58 | 20.00 | 20.00 | 1,211,600 | -0.42(-2.06%) |
Jun 02, 2004 | 20.50 | 20.66 | 20.16 | 20.42 | 1,782,500 | -0.10(-0.49%) |
Jun 01, 2004 | 20.89 | 20.98 | 20.48 | 20.52 | 2,033,100 | -0.15(-0.73%) |
May 28, 2004 | 20.86 | 20.93 | 20.67 | 20.67 | 1,521,900 | -0.32(-1.52%) |
May 27, 2004 | 21.00 | 21.24 | 20.90 | 20.99 | 3,776,900 | +0.37(+1.79%) |
May 26, 2004 | 20.62 | 20.95 | 20.43 | 20.62 | 2,280,800 | +0.09(+0.44%) |
May 25, 2004 | 20.32 | 20.74 | 20.22 | 20.53 | 3,351,200 | +0.36(+1.78%) |
May 24, 2004 | 19.89 | 20.20 | 19.72 | 20.17 | 1,591,800 | +0.29(+1.46%) |
May 21, 2004 | 19.95 | 20.05 | 19.80 | 19.88 | 1,740,800 | +0.23(+1.17%) |
May 20, 2004 | 19.66 | 19.79 | 19.49 | 19.65 | 1,551,800 | -0.15(-0.76%) |
May 19, 2004 | 19.80 | 20.03 | 19.65 | 19.80 | 2,372,500 | +0.36(+1.85%) |
May 18, 2004 | 19.02 | 19.49 | 18.87 | 19.44 | 1,811,000 | +0.55(+2.91%) |
May 17, 2004 | 19.29 | 19.49 | 18.87 | 18.89 | 2,651,600 | +0.10(+0.53%) |
May 14, 2004 | 18.70 | 18.95 | 18.66 | 18.79 | 1,781,700 | +0.15(+0.80%) |
May 13, 2004 | 18.88 | 18.94 | 18.47 | 18.64 | 1,603,300 | -0.19(-1.01%) |
May 12, 2004 | 19.29 | 19.45 | 18.59 | 18.83 | 2,503,400 | -0.22(-1.15%) |
May 11, 2004 | 18.60 | 19.06 | 18.36 | 19.05 | 2,028,100 | +0.43(+2.31%) |
May 10, 2004 | 18.10 | 18.88 | 18.04 | 18.62 | 2,846,600 | +0.24(+1.31%) |
May 07, 2004 | 19.15 | 19.15 | 18.35 | 18.38 | 3,937,000 | -0.94(-4.87%) |
May 06, 2004 | 19.58 | 19.58 | 19.20 | 19.32 | 2,093,700 | -0.40(-2.03%) |
May 05, 2004 | 20.27 | 20.64 | 19.68 | 19.72 | 2,081,100 | -0.42(-2.09%) |
May 04, 2004 | 19.64 | 20.17 | 19.62 | 20.14 | 2,659,900 | +0.98(+5.11%) |
May 03, 2004 | 19.00 | 19.30 | 18.95 | 19.16 | 2,396,600 | -0.07(-0.36%) |
Apr 30, 2004 | 19.46 | 19.52 | 19.11 | 19.23 | 3,549,500 | +0.03(+0.16%) |
Apr 29, 2004 | 19.02 | 19.60 | 19.02 | 19.20 | 4,005,700 | +0.18(+0.95%) |
Apr 28, 2004 | 19.49 | 19.61 | 19.02 | 19.02 | 4,623,700 | -1.26(-6.21%) |
Apr 27, 2004 | 20.83 | 20.84 | 20.18 | 20.28 | 2,763,700 | -0.55(-2.64%) |
Apr 26, 2004 | 21.06 | 21.34 | 20.80 | 20.83 | 1,763,200 | -0.03(-0.14%) |
Apr 23, 2004 | 21.21 | 21.21 | 20.81 | 20.86 | 1,223,300 | -0.37(-1.74%) |
Apr 22, 2004 | 20.72 | 21.25 | 20.61 | 21.23 | 2,664,600 | +0.59(+2.86%) |
Apr 21, 2004 | 20.55 | 20.82 | 20.36 | 20.64 | 3,917,000 | -0.07(-0.34%) |
Apr 20, 2004 | 21.24 | 21.25 | 20.71 | 20.71 | 2,747,100 | -0.82(-3.81%) |
Apr 19, 2004 | 22.00 | 22.07 | 21.26 | 21.53 | 2,349,800 | -0.39(-1.78%) |
Apr 16, 2004 | 21.80 | 22.26 | 21.80 | 21.92 | 2,212,800 | +0.15(+0.69%) |
Apr 15, 2004 | 21.35 | 21.92 | 21.34 | 21.77 | 2,333,600 | +0.34(+1.59%) |
Apr 14, 2004 | 21.70 | 22.08 | 21.36 | 21.43 | 4,461,700 | -0.61(-2.77%) |
Apr 13, 2004 | 23.10 | 23.13 | 21.96 | 22.04 | 4,058,100 | -1.57(-6.65%) |
Apr 12, 2004 | 23.49 | 23.80 | 23.22 | 23.61 | 1,469,000 | +0.12(+0.51%) |
Apr 08, 2004 | 23.35 | 23.57 | 23.30 | 23.49 | 1,391,600 | -0.21(-0.89%) |
Apr 07, 2004 | 23.47 | 23.93 | 23.46 | 23.70 | 2,058,800 | +0.19(+0.81%) |
Apr 06, 2004 | 23.50 | 23.69 | 23.43 | 23.51 | 1,641,400 | +0.16(+0.69%) |
Apr 05, 2004 | 23.80 | 23.84 | 23.35 | 23.35 | 2,691,700 | -0.75(-3.11%) |
Apr 02, 2004 | 23.25 | 24.16 | 23.06 | 24.10 | 3,197,400 | +0.29(+1.22%) |
Apr 01, 2004 | 23.77 | 24.15 | 23.57 | 23.81 | 2,756,100 | +0.03(+0.13%) |
Mar 31, 2004 | 23.65 | 23.89 | 23.55 | 23.78 | 2,558,300 | +0.22(+0.93%) |
Mar 30, 2004 | 23.24 | 23.79 | 23.22 | 23.56 | 2,871,000 | +0.37(+1.60%) |
Mar 29, 2004 | 23.11 | 23.45 | 22.85 | 23.19 | 3,633,700 | +0.43(+1.89%) |
Mar 26, 2004 | 22.62 | 22.84 | 22.50 | 22.76 | 3,235,500 | +0.30(+1.34%) |
Mar 25, 2004 | 22.14 | 22.48 | 22.00 | 22.46 | 1,960,600 | +0.32(+1.45%) |
Mar 24, 2004 | 21.98 | 22.32 | 21.88 | 22.14 | 2,538,700 | -0.17(-0.76%) |
Mar 23, 2004 | 21.99 | 22.39 | 21.87 | 22.31 | 2,178,200 | +0.31(+1.41%) |
Mar 22, 2004 | 22.45 | 22.48 | 21.80 | 22.00 | 2,348,800 | -0.23(-1.03%) |
Mar 19, 2004 | 22.17 | 22.33 | 22.04 | 22.23 | 3,390,300 | +0.07(+0.32%) |
Mar 18, 2004 | 22.00 | 22.50 | 22.00 | 22.16 | 3,891,000 | +0.27(+1.23%) |
Mar 17, 2004 | 21.56 | 21.90 | 21.22 | 21.89 | 2,829,600 | +0.35(+1.62%) |
Mar 16, 2004 | 21.17 | 21.59 | 21.16 | 21.54 | 2,179,000 | +0.67(+3.21%) |
Mar 15, 2004 | 21.29 | 21.42 | 20.87 | 20.87 | 2,853,800 | -0.42(-1.97%) |
Mar 12, 2004 | 21.00 | 21.29 | 20.55 | 21.29 | 2,665,000 | +0.09(+0.42%) |
Mar 11, 2004 | 21.10 | 21.25 | 20.69 | 21.20 | 3,318,100 | +0.16(+0.76%) |
Mar 10, 2004 | 21.40 | 21.47 | 20.84 | 21.04 | 2,875,600 | -0.56(-2.59%) |
Mar 09, 2004 | 21.56 | 21.74 | 21.34 | 21.60 | 2,648,500 | -0.02(-0.09%) |
Mar 08, 2004 | 21.18 | 21.82 | 21.11 | 21.62 | 4,543,200 | +0.44(+2.08%) |
Mar 05, 2004 | 20.71 | 21.18 | 20.71 | 21.18 | 2,531,300 | +0.69(+3.37%) |
Mar 04, 2004 | 20.15 | 20.61 | 20.10 | 20.49 | 1,935,000 | +0.32(+1.59%) |
Mar 03, 2004 | 19.90 | 20.35 | 19.68 | 20.17 | 2,827,800 | +0.15(+0.75%) |
Mar 02, 2004 | 20.38 | 20.45 | 20.01 | 20.02 | 2,366,000 | -0.53(-2.58%) |
Mar 01, 2004 | 20.60 | 20.81 | 20.47 | 20.55 | 1,952,500 | +0.10(+0.49%) |
Feb 27, 2004 | 20.30 | 20.57 | 20.12 | 20.45 | 2,163,300 | +0.13(+0.64%) |
Feb 26, 2004 | 19.91 | 20.45 | 19.84 | 20.32 | 2,940,900 | -0.04(-0.20%) |
Feb 25, 2004 | 20.50 | 20.50 | 20.02 | 20.36 | 2,367,600 | -0.23(-1.12%) |
Feb 24, 2004 | 20.34 | 20.77 | 20.24 | 20.59 | 2,486,000 | +0.64(+3.21%) |
Feb 23, 2004 | 20.15 | 20.18 | 19.90 | 19.95 | 1,809,200 | -0.13(-0.65%) |
Feb 20, 2004 | 20.33 | 20.33 | 19.84 | 20.08 | 3,183,300 | -0.47(-2.29%) |
Feb 19, 2004 | 20.60 | 20.70 | 20.35 | 20.55 | 2,267,600 | -0.01(-0.05%) |
Feb 18, 2004 | 21.40 | 21.47 | 20.51 | 20.56 | 2,153,200 | -0.94(-4.37%) |
Feb 17, 2004 | 21.35 | 21.50 | 21.10 | 21.50 | 1,964,300 | +0.52(+2.48%) |
Feb 13, 2004 | 20.91 | 21.23 | 20.51 | 20.98 | 2,635,900 | +0.15(+0.72%) |
Feb 12, 2004 | 21.40 | 21.47 | 20.83 | 20.83 | 2,175,600 | -0.52(-2.44%) |
Feb 11, 2004 | 20.62 | 21.49 | 20.55 | 21.35 | 2,912,400 | +0.65(+3.14%) |
Feb 10, 2004 | 20.95 | 21.10 | 20.57 | 20.70 | 2,096,400 | -0.19(-0.91%) |
Feb 09, 2004 | 20.72 | 20.89 | 20.46 | 20.89 | 2,081,300 | +0.27(+1.31%) |
Feb 06, 2004 | 20.30 | 20.63 | 20.18 | 20.62 | 2,470,900 | +0.73(+3.67%) |
Feb 05, 2004 | 19.61 | 20.70 | 19.00 | 19.89 | 1,836,200 | +0.22(+1.12%) |
Feb 04, 2004 | 19.85 | 20.06 | 19.59 | 19.67 | 2,549,800 | -0.18(-0.91%) |
Feb 03, 2004 | 20.06 | 20.15 | 19.68 | 19.85 | 2,856,000 | -0.10(-0.50%) |
Feb 02, 2004 | 19.60 | 19.95 | 19.32 | 19.95 | 2,868,400 | +0.25(+1.27%) |
Jan 30, 2004 | 19.45 | 19.75 | 19.23 | 19.70 | 2,812,600 | +0.36(+1.86%) |
Jan 29, 2004 | 19.73 | 19.82 | 19.15 | 19.34 | 3,833,300 | -0.39(-1.98%) |
Jan 28, 2004 | 20.40 | 20.81 | 19.69 | 19.73 | 4,707,500 | -0.71(-3.47%) |
Jan 27, 2004 | 20.17 | 20.80 | 20.09 | 20.44 | 2,844,000 | +0.50(+2.51%) |
Jan 26, 2004 | 20.20 | 20.27 | 19.75 | 19.94 | 3,299,200 | -0.26(-1.29%) |
Jan 23, 2004 | 20.46 | 20.50 | 20.18 | 20.20 | 2,802,800 | -0.22(-1.08%) |
Jan 22, 2004 | 20.98 | 21.17 | 20.42 | 20.42 | 2,598,700 | -0.60(-2.85%) |
Jan 21, 2004 | 21.00 | 21.32 | 20.75 | 21.02 | 2,210,900 | -0.10(-0.47%) |
Jan 20, 2004 | 21.10 | 21.45 | 20.96 | 21.12 | 3,496,900 | +0.30(+1.44%) |
Jan 16, 2004 | 20.74 | 20.91 | 20.40 | 20.82 | 2,937,900 | +0.26(+1.26%) |
Jan 15, 2004 | 20.90 | 20.96 | 20.43 | 20.56 | 5,809,800 | -0.70(-3.29%) |
Jan 14, 2004 | 21.55 | 21.69 | 21.11 | 21.26 | 3,523,900 | -0.77(-3.50%) |
Jan 13, 2004 | 22.28 | 22.54 | 22.00 | 22.03 | 1,908,800 | -0.32(-1.43%) |
Jan 12, 2004 | 22.60 | 22.70 | 22.16 | 22.35 | 1,577,600 | -0.29(-1.28%) |
Jan 09, 2004 | 22.62 | 22.95 | 22.59 | 22.64 | 2,161,800 | +0.02(+0.09%) |
Jan 08, 2004 | 22.73 | 22.92 | 22.50 | 22.62 | 2,525,000 | -0.10(-0.44%) |
Jan 07, 2004 | 22.95 | 23.00 | 22.57 | 22.72 | 2,256,500 | -0.23(-1.00%) |
Jan 06, 2004 | 23.50 | 23.53 | 22.77 | 22.95 | 2,692,400 | -0.45(-1.92%) |
Jan 05, 2004 | 23.45 | 23.70 | 23.31 | 23.40 | 2,954,900 | +0.42(+1.83%) |
Jan 02, 2004 | 22.79 | 23.19 | 22.73 | 22.98 | 1,336,700 | +0.27(+1.19%) |
Dec 31, 2003 | 23.00 | 23.10 | 22.43 | 22.71 | 1,559,400 | -0.29(-1.26%) |
Dec 30, 2003 | 23.00 | 23.15 | 22.90 | 23.00 | 1,950,300 | +0.07(+0.31%) |
Dec 29, 2003 | 22.49 | 22.93 | 22.60 | 22.93 | 2,226,300 | +0.44(+1.96%) |
Dec 26, 2003 | 22.20 | 22.50 | 22.16 | 22.49 | 1,174,500 | +0.50(+2.27%) |
Dec 24, 2003 | 22.03 | 22.24 | 21.90 | 21.99 | 875,900 | +0.01(+0.05%) |
Dec 23, 2003 | 21.72 | 21.98 | 21.53 | 21.98 | 1,555,500 | +0.18(+0.83%) |
Dec 22, 2003 | 22.05 | 22.22 | 21.70 | 21.80 | 2,138,800 | +0.07(+0.32%) |
Dec 19, 2003 | 21.75 | 22.04 | 21.46 | 21.73 | 2,994,700 | -0.21(-0.96%) |
Dec 18, 2003 | 21.45 | 22.05 | 21.36 | 21.94 | 2,472,600 | +0.30(+1.39%) |
Dec 17, 2003 | 21.35 | 21.66 | 21.22 | 21.64 | 1,950,800 | +0.26(+1.22%) |
Dec 16, 2003 | 22.15 | 22.16 | 21.29 | 21.38 | 2,268,700 | -0.77(-3.48%) |
Dec 15, 2003 | 21.32 | 22.21 | 21.32 | 22.15 | 1,948,100 | +0.40(+1.84%) |
Dec 12, 2003 | 21.69 | 22.12 | 21.73 | 21.75 | 1,789,000 | +0.06(+0.28%) |
Dec 11, 2003 | 21.00 | 21.77 | 20.77 | 21.69 | 3,493,400 | +0.42(+1.97%) |
Dec 10, 2003 | 21.94 | 22.09 | 21.20 | 21.27 | 3,902,100 | -0.65(-2.97%) |
Dec 09, 2003 | 22.61 | 22.63 | 21.92 | 21.92 | 3,523,600 | -0.69(-3.05%) |
Dec 08, 2003 | 22.66 | 22.66 | 22.14 | 22.61 | 2,527,000 | -0.05(-0.22%) |
Dec 05, 2003 | 22.38 | 22.81 | 22.26 | 22.66 | 2,015,800 | +0.26(+1.16%) |
Dec 04, 2003 | 22.70 | 22.68 | 22.33 | 22.40 | 3,426,400 | -0.30(-1.32%) |
Dec 03, 2003 | 22.41 | 22.80 | 22.40 | 22.70 | 4,166,900 | +0.26(+1.16%) |
Dec 02, 2003 | 22.49 | 22.55 | 22.24 | 22.44 | 5,151,600 | -0.05(-0.22%) |
Dec 01, 2003 | 22.34 | 22.52 | 21.65 | 22.49 | 3,635,400 | +0.15(+0.67%) |
Nov 28, 2003 | 22.49 | 22.64 | 22.22 | 22.34 | 1,537,400 | +0.06(+0.27%) |
Nov 26, 2003 | 21.70 | 22.37 | 21.70 | 22.28 | 3,865,300 | +0.69(+3.20%) |
Nov 25, 2003 | 21.05 | 21.74 | 21.05 | 21.59 | 2,922,800 | +0.51(+2.42%) |
Nov 24, 2003 | 21.33 | 21.33 | 20.97 | 21.08 | 2,751,600 | -0.61(-2.81%) |
Nov 21, 2003 | 21.51 | 21.96 | 21.63 | 21.69 | 3,047,200 | +0.18(+0.84%) |
Nov 20, 2003 | 21.80 | 21.84 | 21.29 | 21.51 | 2,090,900 | -0.22(-1.01%) |
Nov 19, 2003 | 21.62 | 21.73 | 21.27 | 21.73 | 2,395,300 | +0.15(+0.70%) |
Nov 18, 2003 | 20.79 | 21.58 | 20.80 | 21.58 | 3,076,300 | +0.79(+3.80%) |
Nov 17, 2003 | 20.95 | 21.21 | 20.30 | 20.79 | 2,570,100 | -0.43(-2.03%) |
Nov 14, 2003 | 21.00 | 21.31 | 21.00 | 21.22 | 2,085,300 | +0.25(+1.19%) |
Nov 13, 2003 | 21.25 | 21.36 | 20.72 | 20.97 | 2,738,500 | -0.22(-1.04%) |
Nov 12, 2003 | 20.40 | 21.19 | 20.40 | 21.19 | 4,283,800 | +0.95(+4.69%) |
Nov 11, 2003 | 19.89 | 20.53 | 19.89 | 20.24 | 2,728,200 | +0.47(+2.38%) |
Nov 10, 2003 | 19.86 | 20.18 | 19.76 | 19.77 | 1,844,900 | -0.01(-0.05%) |
Nov 07, 2003 | 19.22 | 19.84 | 19.10 | 19.78 | 1,982,200 | +0.56(+2.91%) |
Nov 06, 2003 | 19.25 | 19.65 | 19.15 | 19.22 | 2,469,900 | -0.16(-0.83%) |
Nov 05, 2003 | 18.93 | 19.57 | 18.93 | 19.38 | 3,205,200 | +0.32(+1.68%) |
Nov 04, 2003 | 19.16 | 19.16 | 19.07 | 19.06 | 2,005,600 | -0.07(-0.37%) |
Nov 03, 2003 | 19.47 | 19.50 | 18.93 | 19.13 | 1,438,595 | -0.34(-1.75%) |
Oct 31, 2003 | 19.32 | 19.54 | 19.24 | 19.47 | 1,905,900 | +0.15(+0.78%) |
Oct 30, 2003 | 19.57 | 19.87 | 19.32 | 19.32 | 2,193,700 | -0.29(-1.48%) |
Oct 29, 2003 | 19.40 | 19.66 | 19.39 | 19.61 | 2,152,300 | +0.21(+1.08%) |
Oct 28, 2003 | 19.48 | 19.58 | 19.14 | 19.40 | 2,359,200 | -0.16(-0.82%) |
Oct 27, 2003 | 19.50 | 19.59 | 19.28 | 19.56 | 2,351,000 | +0.00(+0.00%) |
Oct 24, 2003 | 19.50 | 19.77 | 19.43 | 19.56 | 2,357,600 | +0.31(+1.61%) |
Oct 23, 2003 | 19.46 | 19.47 | 19.12 | 19.25 | 1,639,800 | -0.16(-0.82%) |
Oct 22, 2003 | 19.40 | 19.89 | 19.38 | 19.41 | 2,790,400 | +0.01(+0.05%) |
Oct 21, 2003 | 18.90 | 19.52 | 18.86 | 19.40 | 2,753,900 | +0.74(+3.97%) |
Oct 20, 2003 | 18.75 | 18.86 | 18.64 | 18.66 | 1,278,600 | +0.03(+0.16%) |
Oct 17, 2003 | 18.87 | 18.98 | 18.63 | 18.63 | 1,746,400 | -0.35(-1.84%) |
Oct 16, 2003 | 18.65 | 18.98 | 18.65 | 18.98 | 2,240,500 | +0.46(+2.48%) |
Oct 15, 2003 | 18.65 | 18.71 | 18.43 | 18.52 | 1,903,600 | -0.28(-1.49%) |
Oct 14, 2003 | 18.98 | 19.02 | 18.76 | 18.80 | 1,581,500 | -0.28(-1.47%) |
Oct 13, 2003 | 18.74 | 19.17 | 18.59 | 19.08 | 1,731,400 | +0.31(+1.65%) |
Oct 10, 2003 | 18.82 | 19.20 | 18.76 | 18.77 | 1,148,700 | -0.05(-0.27%) |
Oct 09, 2003 | 18.56 | 18.76 | 18.35 | 18.82 | 2,093,600 | +0.07(+0.37%) |
Oct 08, 2003 | 18.67 | 18.99 | 18.70 | 18.75 | 1,570,900 | +0.08(+0.43%) |
Oct 07, 2003 | 18.55 | 19.00 | 18.64 | 18.67 | 2,249,200 | +0.12(+0.65%) |
Oct 06, 2003 | 18.50 | 18.71 | 18.35 | 18.55 | 2,091,700 | +0.05(+0.27%) |
Oct 03, 2003 | 19.07 | 19.16 | 18.47 | 18.50 | 3,895,300 | -0.67(-3.50%) |
Oct 02, 2003 | 18.98 | 19.19 | 18.71 | 19.17 | 1,562,900 | +0.19(+1.00%) |
Oct 01, 2003 | 18.83 | 18.94 | 18.76 | 18.98 | 2,722,000 | +0.15(+0.80%) |
Sep 30, 2003 | 19.01 | 19.17 | 18.78 | 18.83 | 2,573,500 | +0.13(+0.70%) |
Sep 29, 2003 | 18.66 | 18.97 | 18.65 | 18.70 | 2,494,700 | +0.04(+0.21%) |
Sep 26, 2003 | 19.08 | 19.10 | 18.66 | 18.66 | 3,029,200 | -0.66(-3.42%) |
Sep 25, 2003 | 20.21 | 20.21 | 19.29 | 19.32 | 3,363,300 | -0.74(-3.69%) |
Sep 24, 2003 | 20.22 | 20.35 | 19.85 | 20.06 | 2,546,200 | -0.16(-0.79%) |
Sep 23, 2003 | 20.00 | 20.28 | 19.87 | 20.22 | 2,478,600 | +0.09(+0.45%) |
Sep 22, 2003 | 20.13 | 20.41 | 20.00 | 20.13 | 3,072,200 | +0.00(+0.00%) |
Sep 19, 2003 | 19.53 | 20.37 | 19.88 | 20.13 | 4,101,700 | +0.60(+3.07%) |
Sep 18, 2003 | 20.10 | 20.10 | 19.50 | 19.53 | 2,131,100 | -0.34(-1.71%) |
Sep 17, 2003 | 19.88 | 19.92 | 19.68 | 19.87 | 2,254,500 | +0.11(+0.56%) |
Sep 16, 2003 | 19.64 | 19.87 | 19.41 | 19.76 | 1,765,900 | +0.12(+0.61%) |
Sep 15, 2003 | 19.65 | 19.93 | 19.40 | 19.64 | 2,291,000 | -0.01(-0.05%) |
Sep 12, 2003 | 20.32 | 20.36 | 19.59 | 19.65 | 3,252,100 | -0.67(-3.30%) |
Sep 11, 2003 | 20.20 | 20.37 | 19.85 | 20.32 | 3,261,500 | -0.12(-0.59%) |
Sep 10, 2003 | 20.67 | 20.76 | 20.38 | 20.44 | 1,750,400 | -0.26(-1.26%) |
Sep 09, 2003 | 21.06 | 21.14 | 20.67 | 20.70 | 3,677,000 | +0.02(+0.10%) |
Sep 08, 2003 | 20.81 | 20.90 | 20.55 | 20.68 | 1,517,700 | -0.13(-0.62%) |
Sep 05, 2003 | 20.60 | 21.04 | 20.59 | 20.81 | 3,757,500 | +0.36(+1.76%) |
Sep 04, 2003 | 20.00 | 20.54 | 20.00 | 20.45 | 2,556,600 | +0.38(+1.89%) |
Sep 03, 2003 | 19.98 | 20.34 | 19.74 | 20.07 | 2,257,000 | +0.11(+0.55%) |
Sep 02, 2003 | 20.21 | 20.49 | 19.80 | 19.96 | 2,599,500 | -0.25(-1.24%) |
Aug 29, 2003 | 20.50 | 20.80 | 20.21 | 20.21 | 2,884,100 | +0.07(+0.35%) |
Aug 28, 2003 | 20.00 | 20.26 | 19.78 | 20.14 | 2,511,500 | +0.11(+0.55%) |
Aug 27, 2003 | 19.76 | 20.08 | 19.66 | 20.03 | 3,287,600 | +0.60(+3.09%) |
Aug 26, 2003 | 18.99 | 19.49 | 18.95 | 19.43 | 1,728,700 | +0.35(+1.83%) |
Aug 25, 2003 | 19.25 | 19.41 | 18.91 | 19.08 | 1,591,400 | -0.20(-1.04%) |
Aug 22, 2003 | 19.40 | 19.56 | 18.98 | 19.28 | 2,706,100 | -0.06(-0.31%) |
Aug 21, 2003 | 19.78 | 19.79 | 19.32 | 19.34 | 3,479,500 | -0.44(-2.22%) |
Aug 20, 2003 | 19.00 | 20.00 | 19.00 | 19.78 | 5,402,300 | +0.86(+4.55%) |
Aug 19, 2003 | 18.04 | 18.92 | 18.04 | 18.92 | 2,693,500 | +0.73(+4.01%) |
Aug 18, 2003 | 18.25 | 18.46 | 18.11 | 18.19 | 1,661,500 | -0.11(-0.60%) |
Aug 15, 2003 | 18.48 | 18.66 | 18.30 | 18.30 | 1,118,700 | -0.10(-0.54%) |
Aug 14, 2003 | 18.55 | 18.78 | 18.36 | 18.40 | 2,434,600 | -0.03(-0.16%) |
Aug 13, 2003 | 18.22 | 18.53 | 18.22 | 18.43 | 2,606,700 | +0.06(+0.33%) |
Aug 12, 2003 | 18.43 | 18.56 | 18.29 | 18.37 | 1,959,300 | -0.26(-1.40%) |
Aug 11, 2003 | 18.59 | 18.79 | 18.19 | 18.63 | 2,602,600 | +0.14(+0.76%) |
Aug 08, 2003 | 17.82 | 18.50 | 17.76 | 18.49 | 3,061,900 | +0.67(+3.76%) |
Aug 07, 2003 | 17.65 | 17.89 | 17.48 | 17.82 | 1,557,500 | +0.21(+1.19%) |
Aug 06, 2003 | 17.27 | 17.61 | 17.23 | 17.61 | 2,389,800 | +0.32(+1.85%) |
Aug 05, 2003 | 17.20 | 17.41 | 17.11 | 17.29 | 1,990,200 | -0.06(-0.35%) |
Aug 04, 2003 | 17.08 | 17.49 | 17.08 | 17.35 | 1,471,200 | +0.27(+1.58%) |
Aug 01, 2003 | 17.00 | 17.29 | 16.90 | 17.08 | 3,140,200 | -0.04(-0.23%) |
Jul 31, 2003 | 17.07 | 17.29 | 16.88 | 17.12 | 3,227,100 | +0.05(+0.29%) |
Jul 30, 2003 | 17.31 | 17.40 | 17.01 | 17.07 | 2,772,200 | -0.48(-2.74%) |
Jul 29, 2003 | 18.36 | 18.36 | 17.45 | 17.55 | 3,587,700 | -0.80(-4.36%) |
Jul 28, 2003 | 18.73 | 18.73 | 18.16 | 18.35 | 2,196,100 | -0.33(-1.77%) |
Jul 25, 2003 | 18.43 | 18.68 | 18.43 | 18.68 | 2,407,100 | +0.34(+1.85%) |
Jul 24, 2003 | 18.10 | 18.69 | 18.00 | 18.34 | 2,913,600 | +0.05(+0.27%) |
Jul 23, 2003 | 17.69 | 18.29 | 17.69 | 18.29 | 2,867,100 | +0.80(+4.57%) |
Jul 22, 2003 | 17.31 | 17.52 | 17.24 | 17.49 | 1,871,400 | +0.17(+0.98%) |
Jul 21, 2003 | 16.98 | 17.42 | 16.97 | 17.32 | 2,299,700 | +0.43(+2.55%) |
Jul 18, 2003 | 16.91 | 16.96 | 16.67 | 16.89 | 1,666,300 | -0.06(-0.35%) |
Jul 17, 2003 | 16.80 | 17.05 | 16.78 | 16.95 | 1,364,100 | +0.12(+0.71%) |
Jul 16, 2003 | 17.01 | 17.08 | 16.81 | 16.83 | 1,649,500 | -0.15(-0.88%) |
Jul 15, 2003 | 17.36 | 17.55 | 16.86 | 16.98 | 3,031,300 | -0.42(-2.41%) |
Jul 14, 2003 | 17.43 | 17.59 | 17.38 | 17.40 | 1,500,000 | +0.04(+0.23%) |
Jul 11, 2003 | 17.24 | 17.40 | 17.11 | 17.36 | 1,775,700 | +0.18(+1.05%) |
Jul 10, 2003 | 17.02 | 17.43 | 17.02 | 17.18 | 2,430,500 | -0.09(-0.52%) |
Jul 09, 2003 | 17.43 | 17.53 | 17.21 | 17.27 | 2,808,000 | -0.13(-0.75%) |
Jul 08, 2003 | 17.76 | 17.88 | 17.31 | 17.40 | 3,313,300 | -0.36(-2.03%) |
Jul 07, 2003 | 17.90 | 17.90 | 17.54 | 17.76 | 3,407,500 | -0.53(-2.90%) |
Jul 03, 2003 | 18.31 | 18.45 | 18.15 | 18.29 | 1,024,800 | -0.09(-0.49%) |
Jul 02, 2003 | 18.45 | 18.67 | 18.17 | 18.38 | 2,603,300 | -0.13(-0.70%) |