Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 27.91 | 28.32 | 27.78 | 28.26 | 4,039,594 | +0.27(+0.95%) |
Jul 29, 2004 | 28.12 | 28.14 | 27.80 | 28.00 | 2,294,370 | -0.12(-0.42%) |
Jul 28, 2004 | 27.83 | 28.25 | 27.54 | 28.11 | 2,101,912 | +0.41(+1.50%) |
Jul 27, 2004 | 27.47 | 27.91 | 27.16 | 27.70 | 3,095,941 | +0.30(+1.11%) |
Jul 26, 2004 | 27.73 | 27.79 | 27.19 | 27.40 | 3,268,411 | -0.19(-0.67%) |
Jul 23, 2004 | 27.65 | 27.77 | 27.28 | 27.58 | 3,363,492 | -0.07(-0.27%) |
Jul 22, 2004 | 27.53 | 28.00 | 27.50 | 27.65 | 4,589,011 | +0.14(+0.51%) |
Jul 21, 2004 | 28.52 | 28.60 | 27.45 | 27.51 | 4,767,423 | -0.51(-1.82%) |
Jul 20, 2004 | 28.22 | 28.28 | 27.82 | 28.02 | 2,402,687 | -0.19(-0.68%) |
Jul 19, 2004 | 28.37 | 28.40 | 27.70 | 28.22 | 2,766,534 | -0.15(-0.52%) |
Jul 16, 2004 | 28.19 | 28.40 | 28.02 | 28.37 | 2,376,891 | +0.27(+0.98%) |
Jul 15, 2004 | 27.73 | 28.22 | 27.57 | 28.09 | 3,814,587 | +0.36(+1.31%) |
Jul 14, 2004 | 27.31 | 27.73 | 27.24 | 27.73 | 2,416,328 | +0.41(+1.52%) |
Jul 13, 2004 | 27.47 | 27.48 | 27.11 | 27.31 | 1,667,024 | -0.13(-0.46%) |
Jul 12, 2004 | 27.29 | 27.44 | 27.14 | 27.44 | 1,390,155 | +0.14(+0.52%) |
Jul 09, 2004 | 27.20 | 27.43 | 27.09 | 27.30 | 3,306,092 | +0.16(+0.60%) |
Jul 08, 2004 | 27.58 | 27.77 | 27.08 | 27.14 | 3,177,787 | -0.44(-1.61%) |
Jul 07, 2004 | 27.32 | 27.59 | 27.13 | 27.58 | 2,546,794 | +0.24(+0.89%) |
Jul 06, 2004 | 27.32 | 27.68 | 27.28 | 27.34 | 2,135,001 | +0.21(+0.79%) |
Jul 02, 2004 | 27.18 | 27.40 | 27.08 | 27.12 | 1,811,537 | -0.06(-0.22%) |
Jul 01, 2004 | 26.88 | 27.23 | 26.87 | 27.18 | 2,597,711 | +0.39(+1.47%) |
Jun 30, 2004 | 26.38 | 26.80 | 26.37 | 26.79 | 3,060,016 | +0.44(+1.69%) |
Jun 29, 2004 | 26.17 | 26.65 | 26.16 | 26.34 | 3,226,678 | +0.19(+0.71%) |
Jun 28, 2004 | 26.90 | 26.92 | 26.04 | 26.16 | 3,035,570 | -0.74(-2.75%) |
Jun 25, 2004 | 27.11 | 27.38 | 26.80 | 26.90 | 3,302,986 | -0.25(-0.93%) |
Jun 24, 2004 | 27.58 | 27.76 | 27.15 | 27.15 | 2,541,797 | -0.35(-1.27%) |
Jun 23, 2004 | 26.88 | 27.51 | 26.80 | 27.50 | 3,309,198 | +0.64(+2.40%) |
Jun 22, 2004 | 26.68 | 26.88 | 26.54 | 26.86 | 1,737,525 | +0.17(+0.64%) |
Jun 21, 2004 | 26.73 | 26.80 | 26.54 | 26.68 | 2,372,299 | -0.04(-0.17%) |
Jun 18, 2004 | 26.58 | 26.91 | 26.45 | 26.73 | 3,059,746 | +0.02(+0.08%) |
Jun 17, 2004 | 26.58 | 26.80 | 26.28 | 26.71 | 3,066,363 | +0.32(+1.21%) |
Jun 16, 2004 | 26.10 | 26.44 | 26.10 | 26.39 | 2,870,529 | +0.44(+1.71%) |
Jun 15, 2004 | 25.47 | 26.10 | 25.47 | 25.94 | 3,645,764 | +0.70(+2.76%) |
Jun 14, 2004 | 25.40 | 25.54 | 25.12 | 25.25 | 1,973,607 | -0.30(-1.16%) |
Jun 10, 2004 | 24.73 | 25.64 | 24.73 | 25.54 | 3,390,233 | +0.90(+3.67%) |
Jun 09, 2004 | 25.21 | 25.25 | 24.61 | 24.64 | 4,440,447 | -0.72(-2.83%) |
Jun 08, 2004 | 25.47 | 25.73 | 25.23 | 25.36 | 2,768,965 | -0.19(-0.75%) |
Jun 07, 2004 | 25.17 | 25.57 | 24.95 | 25.55 | 2,738,442 | +0.38(+1.50%) |
Jun 04, 2004 | 25.24 | 25.30 | 24.82 | 25.17 | 3,084,866 | -0.06(-0.23%) |
Jun 03, 2004 | 25.77 | 25.96 | 25.22 | 25.23 | 4,651,003 | -0.27(-1.07%) |
Jun 02, 2004 | 25.40 | 25.77 | 25.32 | 25.51 | 4,150,071 | +0.33(+1.32%) |
Jun 01, 2004 | 25.08 | 25.35 | 25.04 | 25.17 | 1,920,934 | +0.39(+1.58%) |
May 28, 2004 | 24.72 | 25.02 | 24.65 | 24.78 | 1,406,902 | +0.10(+0.41%) |
May 27, 2004 | 25.25 | 25.28 | 24.60 | 24.68 | 2,363,790 | -0.60(-2.39%) |
May 26, 2004 | 25.61 | 25.82 | 25.21 | 25.29 | 1,958,345 | -0.33(-1.27%) |
May 25, 2004 | 24.99 | 25.62 | 24.94 | 25.61 | 1,765,617 | +0.53(+2.13%) |
May 24, 2004 | 24.43 | 25.22 | 24.36 | 25.08 | 2,410,655 | +0.87(+3.59%) |
May 21, 2004 | 24.40 | 24.53 | 23.99 | 24.21 | 1,744,683 | -0.06(-0.23%) |
May 20, 2004 | 24.42 | 24.70 | 24.23 | 24.26 | 2,294,370 | +0.03(+0.14%) |
May 19, 2004 | 24.57 | 24.73 | 24.23 | 24.23 | 1,946,595 | -0.14(-0.56%) |
May 18, 2004 | 24.92 | 24.92 | 24.25 | 24.37 | 1,465,922 | -0.54(-2.18%) |
May 17, 2004 | 24.92 | 25.26 | 24.64 | 24.91 | 1,611,515 | -0.00(-0.01%) |
May 14, 2004 | 24.32 | 25.09 | 24.25 | 24.92 | 1,990,219 | +0.80(+3.30%) |
May 13, 2004 | 24.54 | 24.74 | 24.08 | 24.12 | 2,207,393 | -0.41(-1.68%) |
May 12, 2004 | 24.30 | 24.74 | 24.17 | 24.53 | 2,432,940 | +0.37(+1.52%) |
May 11, 2004 | 23.77 | 24.25 | 23.76 | 24.16 | 1,927,417 | +0.46(+1.95%) |
May 10, 2004 | 24.49 | 24.49 | 23.55 | 23.70 | 2,863,911 | -1.07(-4.30%) |
May 07, 2004 | 25.22 | 25.31 | 24.69 | 24.77 | 2,300,718 | -0.46(-1.82%) |
May 06, 2004 | 25.32 | 25.49 | 24.86 | 25.23 | 1,378,945 | -0.09(-0.37%) |
May 05, 2004 | 25.19 | 25.39 | 24.74 | 25.32 | 2,153,099 | +0.04(+0.15%) |
May 04, 2004 | 25.58 | 25.84 | 25.19 | 25.28 | 3,227,623 | -0.44(-1.73%) |
May 03, 2004 | 24.92 | 25.73 | 24.82 | 25.73 | 2,472,782 | +0.82(+3.30%) |
Apr 30, 2004 | 24.66 | 24.99 | 24.62 | 24.90 | 2,730,609 | +0.39(+1.57%) |
Apr 29, 2004 | 24.86 | 24.92 | 24.36 | 24.52 | 3,284,483 | -0.32(-1.30%) |
Apr 28, 2004 | 25.27 | 25.30 | 24.82 | 24.84 | 1,762,375 | -0.43(-1.69%) |
Apr 27, 2004 | 25.23 | 25.41 | 25.12 | 25.27 | 2,269,249 | +0.11(+0.44%) |
Apr 26, 2004 | 25.17 | 25.51 | 25.09 | 25.16 | 1,606,248 | +0.14(+0.55%) |
Apr 23, 2004 | 24.88 | 25.16 | 24.62 | 25.02 | 2,110,826 | +0.14(+0.57%) |
Apr 22, 2004 | 24.62 | 24.94 | 24.39 | 24.88 | 2,018,041 | +0.35(+1.43%) |
Apr 21, 2004 | 24.54 | 24.72 | 24.12 | 24.53 | 2,271,680 | -0.06(-0.23%) |
Apr 20, 2004 | 25.29 | 25.29 | 24.58 | 24.58 | 2,243,048 | -0.76(-2.98%) |
Apr 19, 2004 | 25.23 | 25.49 | 25.16 | 25.34 | 1,397,448 | +0.11(+0.44%) |
Apr 16, 2004 | 24.87 | 25.43 | 24.71 | 25.23 | 2,488,854 | +0.53(+2.13%) |
Apr 15, 2004 | 24.40 | 25.05 | 24.40 | 24.70 | 2,496,552 | +0.34(+1.38%) |
Apr 14, 2004 | 24.43 | 24.46 | 24.20 | 24.36 | 2,265,468 | -0.07(-0.30%) |
Apr 13, 2004 | 24.65 | 24.94 | 24.39 | 24.44 | 1,888,790 | -0.20(-0.80%) |
Apr 12, 2004 | 24.16 | 24.71 | 24.16 | 24.63 | 1,729,961 | +0.57(+2.37%) |
Apr 08, 2004 | 23.90 | 24.13 | 23.90 | 24.06 | 1,495,095 | +0.33(+1.40%) |
Apr 07, 2004 | 23.53 | 23.92 | 23.45 | 23.73 | 1,914,451 | +0.20(+0.87%) |
Apr 06, 2004 | 23.39 | 23.62 | 23.38 | 23.53 | 1,289,536 | +0.10(+0.44%) |
Apr 05, 2004 | 23.36 | 23.47 | 23.21 | 23.42 | 1,491,178 | +0.08(+0.33%) |
Apr 02, 2004 | 23.57 | 23.67 | 23.28 | 23.35 | 3,943,837 | +0.18(+0.78%) |
Apr 01, 2004 | 23.53 | 23.71 | 23.12 | 23.16 | 3,017,337 | -0.39(-1.67%) |
Mar 31, 2004 | 23.22 | 23.68 | 23.15 | 23.56 | 2,727,772 | +0.52(+2.25%) |
Mar 30, 2004 | 22.25 | 23.32 | 22.24 | 23.04 | 1,733,878 | +0.30(+1.32%) |
Mar 29, 2004 | 22.54 | 22.98 | 22.51 | 22.74 | 1,951,187 | +0.42(+1.87%) |
Mar 26, 2004 | 22.09 | 22.57 | 22.06 | 22.32 | 1,239,024 | +0.23(+1.06%) |
Mar 25, 2004 | 21.76 | 22.12 | 21.71 | 22.09 | 2,161,203 | +0.33(+1.53%) |
Mar 24, 2004 | 22.17 | 22.22 | 21.71 | 21.75 | 1,956,724 | -0.42(-1.90%) |
Mar 23, 2004 | 22.48 | 22.64 | 22.00 | 22.18 | 2,656,191 | -0.29(-1.29%) |
Mar 22, 2004 | 22.47 | 22.62 | 22.32 | 22.46 | 2,550,441 | -0.04(-0.20%) |
Mar 19, 2004 | 22.96 | 23.00 | 22.50 | 22.51 | 2,302,204 | -0.52(-2.25%) |
Mar 18, 2004 | 22.87 | 23.21 | 22.85 | 23.03 | 1,717,131 | +0.19(+0.84%) |
Mar 17, 2004 | 22.54 | 23.03 | 22.53 | 22.83 | 1,781,013 | +0.40(+1.78%) |
Mar 16, 2004 | 22.56 | 22.66 | 22.33 | 22.43 | 1,618,133 | -0.12(-0.54%) |
Mar 15, 2004 | 22.68 | 22.71 | 22.46 | 22.56 | 2,225,896 | +0.38(+1.70%) |
Mar 12, 2004 | 22.01 | 22.18 | 21.92 | 22.18 | 1,510,897 | +0.33(+1.49%) |
Mar 11, 2004 | 22.18 | 22.21 | 21.79 | 21.85 | 2,027,900 | -0.32(-1.44%) |
Mar 10, 2004 | 22.53 | 22.71 | 22.17 | 22.17 | 1,881,362 | -0.32(-1.42%) |
Mar 09, 2004 | 22.60 | 22.79 | 22.31 | 22.49 | 1,892,166 | -0.25(-1.11%) |
Mar 08, 2004 | 23.09 | 23.30 | 22.65 | 22.74 | 1,921,069 | -0.16(-0.70%) |
Mar 05, 2004 | 22.38 | 23.12 | 22.37 | 22.90 | 3,605,111 | +0.53(+2.35%) |
Mar 04, 2004 | 22.21 | 22.40 | 22.12 | 22.38 | 2,741,278 | +0.16(+0.73%) |
Mar 03, 2004 | 21.93 | 22.27 | 21.85 | 22.21 | 3,174,005 | +0.49(+2.27%) |
Mar 02, 2004 | 22.03 | 22.21 | 21.68 | 21.72 | 1,700,519 | -0.24(-1.10%) |
Mar 01, 2004 | 21.80 | 22.02 | 21.70 | 21.96 | 2,007,776 | +0.29(+1.33%) |
Feb 27, 2004 | 21.12 | 21.82 | 21.12 | 21.67 | 1,233,487 | +0.21(+1.00%) |
Feb 26, 2004 | 21.21 | 21.76 | 21.20 | 21.46 | 1,724,019 | +0.25(+1.17%) |
Feb 25, 2004 | 20.95 | 21.27 | 20.85 | 21.21 | 969,043 | +0.26(+1.24%) |
Feb 24, 2004 | 20.66 | 20.99 | 20.61 | 20.95 | 1,744,953 | +0.25(+1.22%) |
Feb 23, 2004 | 20.69 | 20.73 | 20.57 | 20.70 | 1,151,912 | +0.01(+0.05%) |
Feb 20, 2004 | 20.73 | 20.82 | 20.59 | 20.69 | 1,276,841 | -0.02(-0.11%) |
Feb 19, 2004 | 20.99 | 21.01 | 20.70 | 20.71 | 1,966,449 | -0.17(-0.83%) |
Feb 18, 2004 | 20.95 | 21.05 | 20.77 | 20.88 | 1,272,384 | -0.05(-0.25%) |
Feb 17, 2004 | 20.97 | 20.99 | 20.84 | 20.94 | 1,662,027 | +0.20(+0.98%) |
Feb 13, 2004 | 21.02 | 21.02 | 20.68 | 20.73 | 1,736,579 | -0.26(-1.25%) |
Feb 12, 2004 | 20.98 | 21.08 | 20.63 | 20.99 | 1,680,395 | +0.27(+1.30%) |
Feb 11, 2004 | 20.62 | 20.90 | 20.34 | 20.72 | 2,407,414 | +0.06(+0.27%) |
Feb 10, 2004 | 20.29 | 20.72 | 20.26 | 20.67 | 2,141,349 | +0.49(+2.44%) |
Feb 09, 2004 | 19.95 | 20.34 | 19.93 | 20.18 | 1,767,913 | +0.27(+1.38%) |
Feb 06, 2004 | 19.90 | 20.05 | 19.86 | 19.90 | 1,480,239 | +0.19(+0.94%) |
Feb 05, 2004 | 19.95 | 20.02 | 19.50 | 19.72 | 3,217,764 | -0.22(-1.10%) |
Feb 04, 2004 | 20.28 | 20.36 | 19.85 | 19.94 | 1,981,170 | -0.34(-1.70%) |
Feb 03, 2004 | 20.29 | 20.46 | 20.18 | 20.28 | 1,699,303 | -0.01(-0.04%) |
Feb 02, 2004 | 20.29 | 20.50 | 20.08 | 20.29 | 2,697,249 | +0.02(+0.11%) |
Jan 30, 2004 | 20.49 | 20.57 | 20.18 | 20.27 | 2,535,044 | -0.20(-0.96%) |
Jan 29, 2004 | 20.55 | 20.78 | 20.39 | 20.46 | 3,382,130 | -0.47(-2.25%) |
Jan 28, 2004 | 21.40 | 21.40 | 20.89 | 20.93 | 2,259,525 | -0.47(-2.20%) |
Jan 27, 2004 | 21.62 | 21.76 | 21.29 | 21.40 | 1,874,474 | -0.35(-1.62%) |
Jan 26, 2004 | 21.25 | 21.80 | 21.23 | 21.75 | 2,873,095 | -0.30(-1.34%) |
Jan 23, 2004 | 22.03 | 22.32 | 21.84 | 22.05 | 3,113,364 | +0.20(+0.93%) |
Jan 22, 2004 | 22.06 | 22.29 | 21.59 | 21.85 | 3,352,552 | -0.08(-0.37%) |
Jan 21, 2004 | 21.64 | 21.99 | 21.48 | 21.93 | 2,396,204 | +0.29(+1.33%) |
Jan 20, 2004 | 21.05 | 21.71 | 21.05 | 21.64 | 1,963,072 | +0.78(+3.73%) |
Jan 16, 2004 | 20.86 | 21.01 | 20.69 | 20.86 | 2,059,099 | +0.06(+0.29%) |
Jan 15, 2004 | 21.42 | 21.65 | 20.75 | 20.80 | 2,145,806 | -0.47(-2.19%) |
Jan 14, 2004 | 21.09 | 21.29 | 20.92 | 21.27 | 1,320,330 | +0.18(+0.86%) |
Jan 13, 2004 | 21.23 | 21.51 | 21.04 | 21.09 | 1,817,479 | -0.07(-0.31%) |
Jan 12, 2004 | 21.41 | 21.41 | 21.08 | 21.15 | 2,208,608 | -0.27(-1.24%) |
Jan 09, 2004 | 20.92 | 21.52 | 20.91 | 21.42 | 2,979,116 | +0.50(+2.41%) |
Jan 08, 2004 | 20.86 | 20.94 | 20.68 | 20.92 | 1,930,388 | +0.12(+0.59%) |
Jan 07, 2004 | 20.86 | 20.86 | 20.58 | 20.79 | 2,391,747 | -0.14(-0.67%) |
Jan 06, 2004 | 21.03 | 21.03 | 20.79 | 20.94 | 2,541,392 | +0.08(+0.39%) |
Jan 05, 2004 | 20.51 | 20.92 | 20.51 | 20.85 | 2,300,043 | +0.36(+1.75%) |
Jan 02, 2004 | 20.60 | 20.68 | 20.32 | 20.49 | 1,396,367 | -0.01(-0.04%) |
Dec 31, 2003 | 21.01 | 21.13 | 20.48 | 20.50 | 2,127,843 | -0.48(-2.29%) |
Dec 30, 2003 | 21.07 | 21.27 | 20.96 | 20.98 | 1,142,188 | -0.08(-0.39%) |
Dec 29, 2003 | 20.77 | 21.09 | 20.57 | 21.07 | 1,294,669 | +0.30(+1.43%) |
Dec 26, 2003 | 20.81 | 20.83 | 20.57 | 20.77 | 345,073 | +0.03(+0.14%) |
Dec 24, 2003 | 20.38 | 20.99 | 20.38 | 20.74 | 1,110,044 | +0.37(+1.84%) |
Dec 23, 2003 | 20.43 | 20.44 | 20.18 | 20.37 | 1,306,419 | -0.26(-1.24%) |
Dec 22, 2003 | 20.69 | 20.77 | 20.51 | 20.62 | 1,690,254 | -0.07(-0.36%) |
Dec 19, 2003 | 20.79 | 20.82 | 20.45 | 20.69 | 2,638,094 | -0.16(-0.75%) |
Dec 18, 2003 | 20.36 | 20.92 | 20.28 | 20.85 | 3,165,496 | +0.55(+2.72%) |
Dec 17, 2003 | 20.08 | 20.30 | 19.97 | 20.30 | 1,614,892 | +0.18(+0.88%) |
Dec 16, 2003 | 19.81 | 20.19 | 19.81 | 20.12 | 1,509,006 | +0.38(+1.95%) |
Dec 15, 2003 | 20.07 | 20.07 | 19.73 | 19.74 | 2,278,568 | -0.33(-1.66%) |
Dec 12, 2003 | 20.12 | 20.16 | 20.01 | 20.07 | 1,449,851 | +0.09(+0.43%) |
Dec 11, 2003 | 20.01 | 20.08 | 19.77 | 19.98 | 1,381,781 | +0.01(+0.07%) |
Dec 10, 2003 | 19.91 | 20.07 | 19.83 | 19.97 | 1,397,583 | +0.06(+0.28%) |
Dec 09, 2003 | 20.08 | 20.17 | 19.90 | 19.91 | 1,578,831 | -0.11(-0.55%) |
Dec 08, 2003 | 19.94 | 20.03 | 19.75 | 20.02 | 2,752,218 | -0.00(-0.02%) |
Dec 05, 2003 | 19.78 | 20.13 | 19.70 | 20.03 | 2,802,595 | +0.25(+1.25%) |
Dec 04, 2003 | 18.90 | 19.95 | 18.82 | 19.78 | 3,524,751 | +0.87(+4.58%) |
Dec 03, 2003 | 19.15 | 19.15 | 18.86 | 18.91 | 1,824,502 | -0.24(-1.26%) |
Dec 02, 2003 | 19.25 | 19.25 | 19.03 | 19.15 | 2,038,165 | +0.27(+1.43%) |
Dec 01, 2003 | 18.59 | 18.90 | 18.47 | 18.88 | 1,378,135 | +0.30(+1.61%) |
Nov 28, 2003 | 18.68 | 18.75 | 18.54 | 18.58 | 605,736 | -0.13(-0.71%) |
Nov 26, 2003 | 18.55 | 18.82 | 18.55 | 18.72 | 861,672 | +0.13(+0.68%) |
Nov 25, 2003 | 18.57 | 18.57 | 18.57 | 18.59 | 1,303,177 | +0.04(+0.24%) |
Nov 24, 2003 | 18.45 | 18.55 | 18.43 | 18.55 | 1,093,567 | +0.10(+0.52%) |
Nov 21, 2003 | 18.51 | 18.51 | 18.41 | 18.45 | 1,390,155 | -0.03(-0.16%) |
Nov 20, 2003 | 18.44 | 18.80 | 18.42 | 18.48 | 2,292,749 | +0.04(+0.24%) |
Nov 19, 2003 | 18.40 | 18.53 | 18.39 | 18.44 | 1,768,453 | +0.05(+0.28%) |
Nov 18, 2003 | 18.40 | 18.43 | 18.20 | 18.38 | 1,439,046 | +0.02(+0.10%) |
Nov 17, 2003 | 18.30 | 18.53 | 18.23 | 18.37 | 1,124,765 | -0.16(-0.88%) |
Nov 14, 2003 | 18.29 | 18.71 | 18.29 | 18.53 | 2,183,892 | +0.20(+1.11%) |
Nov 13, 2003 | 18.08 | 18.34 | 17.99 | 18.33 | 1,620,969 | +0.35(+1.94%) |
Nov 12, 2003 | 17.76 | 18.00 | 17.75 | 17.98 | 1,113,825 | +0.19(+1.04%) |
Nov 11, 2003 | 17.68 | 17.78 | 17.68 | 17.79 | 770,237 | +0.06(+0.33%) |
Nov 10, 2003 | 17.75 | 17.92 | 17.67 | 17.73 | 807,918 | -0.08(-0.46%) |
Nov 07, 2003 | 17.76 | 17.86 | 17.68 | 17.81 | 1,260,499 | +0.06(+0.31%) |
Nov 06, 2003 | 17.75 | 17.89 | 17.62 | 17.76 | 1,491,584 | +0.14(+0.78%) |
Nov 05, 2003 | 17.58 | 17.70 | 17.51 | 17.62 | 1,673,777 | -0.01(-0.08%) |
Nov 04, 2003 | 17.68 | 17.83 | 17.56 | 17.64 | 1,698,088 | -0.31(-1.71%) |
Nov 03, 2003 | 18.01 | 18.07 | 17.86 | 17.94 | 1,662,905 | -0.06(-0.35%) |
Oct 31, 2003 | 17.62 | 18.05 | 17.60 | 18.01 | 1,705,516 | +0.50(+2.83%) |
Oct 30, 2003 | 17.73 | 17.73 | 17.39 | 17.51 | 1,411,494 | -0.15(-0.84%) |
Oct 29, 2003 | 17.62 | 17.81 | 17.50 | 17.66 | 1,586,259 | +0.05(+0.29%) |
Oct 28, 2003 | 17.60 | 17.70 | 17.50 | 17.61 | 1,636,906 | +0.01(+0.04%) |
Oct 27, 2003 | 17.81 | 17.81 | 17.55 | 17.60 | 1,608,544 | -0.17(-0.96%) |
Oct 24, 2003 | 18.01 | 18.01 | 17.72 | 17.77 | 2,049,780 | -0.28(-1.54%) |
Oct 23, 2003 | 18.07 | 18.11 | 17.80 | 18.05 | 2,206,042 | -0.09(-0.49%) |
Oct 22, 2003 | 17.96 | 18.36 | 17.86 | 18.14 | 3,013,286 | +0.46(+2.60%) |
Oct 21, 2003 | 17.86 | 17.92 | 17.66 | 17.68 | 1,981,035 | -0.05(-0.29%) |
Oct 20, 2003 | 17.90 | 17.92 | 17.64 | 17.73 | 1,949,431 | -0.19(-1.05%) |
Oct 17, 2003 | 18.01 | 18.10 | 17.80 | 17.92 | 1,292,778 | -0.10(-0.53%) |
Oct 16, 2003 | 17.77 | 18.03 | 17.70 | 18.01 | 1,493,339 | +0.31(+1.76%) |
Oct 15, 2003 | 18.14 | 18.23 | 17.64 | 17.70 | 2,311,658 | -0.60(-3.30%) |
Oct 14, 2003 | 18.59 | 18.36 | 18.00 | 18.31 | 2,457,926 | -0.29(-1.53%) |
Oct 13, 2003 | 18.58 | 18.65 | 18.40 | 18.59 | 862,617 | +0.08(+0.44%) |
Oct 10, 2003 | 18.21 | 18.53 | 18.17 | 18.51 | 1,219,846 | +0.37(+2.04%) |
Oct 09, 2003 | 18.50 | 18.50 | 18.07 | 18.14 | 2,883,495 | -0.36(-1.94%) |
Oct 08, 2003 | 18.75 | 18.95 | 18.50 | 18.50 | 1,452,687 | -0.15(-0.79%) |
Oct 07, 2003 | 18.38 | 18.68 | 18.22 | 18.65 | 1,449,715 | +0.26(+1.43%) |
Oct 06, 2003 | 18.47 | 18.54 | 18.27 | 18.38 | 1,101,265 | -0.05(-0.26%) |
Oct 03, 2003 | 18.38 | 18.53 | 18.13 | 18.43 | 2,006,966 | +0.05(+0.26%) |
Oct 02, 2003 | 18.01 | 18.38 | 18.01 | 18.38 | 2,040,460 | +0.37(+2.03%) |
Oct 01, 2003 | 17.92 | 18.03 | 17.70 | 18.02 | 1,223,088 | +0.17(+0.98%) |
Sep 30, 2003 | 17.59 | 18.16 | 17.19 | 17.84 | 2,361,899 | +0.26(+1.47%) |
Sep 29, 2003 | 17.50 | 17.64 | 17.46 | 17.59 | 1,441,882 | +0.09(+0.51%) |
Sep 26, 2003 | 17.68 | 17.68 | 17.37 | 17.50 | 2,036,679 | -0.28(-1.56%) |
Sep 25, 2003 | 17.95 | 17.98 | 17.73 | 17.77 | 1,924,580 | -0.17(-0.97%) |
Sep 24, 2003 | 17.68 | 18.04 | 17.68 | 17.95 | 2,899,296 | +0.45(+2.56%) |
Sep 23, 2003 | 17.46 | 17.53 | 17.30 | 17.50 | 1,695,927 | +0.02(+0.11%) |
Sep 22, 2003 | 17.44 | 17.52 | 17.33 | 17.48 | 1,408,793 | -0.04(-0.21%) |
Sep 19, 2003 | 17.03 | 17.52 | 16.94 | 17.52 | 2,929,684 | +0.48(+2.85%) |
Sep 18, 2003 | 16.73 | 17.15 | 16.82 | 17.03 | 4,812,127 | +0.31(+1.84%) |
Sep 17, 2003 | 17.12 | 17.17 | 16.67 | 16.73 | 3,088,243 | -0.39(-2.29%) |
Sep 16, 2003 | 17.24 | 17.21 | 17.09 | 17.12 | 3,046,375 | -0.13(-0.73%) |
Sep 15, 2003 | 17.53 | 17.53 | 17.24 | 17.24 | 1,827,744 | -0.26(-1.46%) |
Sep 12, 2003 | 17.59 | 17.59 | 17.40 | 17.50 | 1,408,523 | -0.09(-0.48%) |
Sep 11, 2003 | 17.81 | 17.97 | 17.51 | 17.59 | 1,467,003 | -0.21(-1.21%) |
Sep 10, 2003 | 17.89 | 18.05 | 17.80 | 17.80 | 1,569,782 | -0.09(-0.50%) |
Sep 09, 2003 | 17.94 | 18.03 | 17.84 | 17.89 | 1,462,006 | -0.12(-0.68%) |
Sep 08, 2003 | 17.84 | 18.09 | 17.84 | 18.01 | 1,216,200 | +0.20(+1.10%) |
Sep 05, 2003 | 17.92 | 18.03 | 17.80 | 17.81 | 1,240,915 | -0.10(-0.58%) |
Sep 04, 2003 | 17.93 | 18.19 | 17.91 | 17.92 | 2,355,957 | -0.11(-0.62%) |
Sep 03, 2003 | 17.86 | 18.04 | 17.81 | 18.03 | 1,215,930 | +0.16(+0.89%) |
Sep 02, 2003 | 17.93 | 17.93 | 17.78 | 17.87 | 1,584,098 | -0.06(-0.31%) |
Aug 29, 2003 | 17.96 | 17.96 | 17.77 | 17.93 | 1,407,442 | -0.03(-0.19%) |
Aug 28, 2003 | 17.50 | 18.06 | 17.48 | 17.96 | 2,734,255 | +0.12(+0.69%) |
Aug 27, 2003 | 17.71 | 17.96 | 17.71 | 17.84 | 1,898,784 | +0.07(+0.42%) |
Aug 26, 2003 | 17.97 | 18.00 | 17.61 | 17.76 | 1,698,223 | -0.26(-1.42%) |
Aug 25, 2003 | 18.07 | 18.18 | 17.93 | 18.02 | 1,232,542 | -0.11(-0.63%) |
Aug 22, 2003 | 18.33 | 18.42 | 18.10 | 18.13 | 1,080,466 | -0.16(-0.85%) |
Aug 21, 2003 | 18.29 | 18.42 | 18.22 | 18.29 | 1,682,556 | +0.04(+0.22%) |
Aug 20, 2003 | 18.12 | 18.40 | 18.10 | 18.25 | 984,304 | +0.10(+0.55%) |
Aug 19, 2003 | 18.55 | 18.55 | 17.86 | 18.15 | 1,346,531 | -0.04(-0.20%) |
Aug 18, 2003 | 18.08 | 18.27 | 17.93 | 18.18 | 1,765,482 | +0.24(+1.32%) |
Aug 15, 2003 | 17.96 | 17.98 | 17.75 | 17.95 | 771,182 | +0.07(+0.41%) |
Aug 14, 2003 | 18.23 | 18.24 | 17.68 | 17.87 | 2,936,032 | -0.28(-1.53%) |
Aug 13, 2003 | 18.31 | 18.31 | 18.06 | 18.15 | 2,057,343 | +0.01(+0.06%) |
Aug 12, 2003 | 18.25 | 18.31 | 17.96 | 18.14 | 1,534,532 | +0.06(+0.35%) |
Aug 11, 2003 | 18.10 | 18.37 | 17.97 | 18.08 | 1,915,261 | +0.16(+0.91%) |
Aug 08, 2003 | 18.16 | 18.20 | 17.71 | 17.91 | 2,488,449 | -0.24(-1.31%) |
Aug 07, 2003 | 17.59 | 18.33 | 17.58 | 18.15 | 3,458,708 | +0.59(+3.35%) |
Aug 06, 2003 | 17.16 | 17.68 | 17.07 | 17.56 | 3,248,827 | +0.54(+3.20%) |
Aug 05, 2003 | 16.92 | 17.29 | 16.90 | 17.02 | 2,632,556 | +0.03(+0.15%) |
Aug 04, 2003 | 17.30 | 17.31 | 16.93 | 16.99 | 2,666,726 | -0.31(-1.78%) |