Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 38.51 | 39.81 | 38.18 | 39.66 | 2,686,857 | +1.25(+3.25%) |
Jul 29, 2004 | 38.46 | 38.47 | 36.35 | 38.41 | 4,791,184 | -0.58(-1.49%) |
Jul 28, 2004 | 39.76 | 39.85 | 37.54 | 38.99 | 3,400,443 | -0.77(-1.92%) |
Jul 27, 2004 | 39.23 | 39.80 | 39.20 | 39.76 | 1,718,978 | +0.55(+1.40%) |
Jul 26, 2004 | 39.41 | 39.68 | 39.01 | 39.21 | 1,693,368 | +0.01(+0.02%) |
Jul 23, 2004 | 39.27 | 39.43 | 38.82 | 39.20 | 1,796,168 | -0.23(-0.59%) |
Jul 22, 2004 | 40.05 | 40.14 | 38.51 | 39.43 | 3,088,076 | -0.62(-1.56%) |
Jul 21, 2004 | 40.92 | 41.38 | 40.06 | 40.06 | 2,984,075 | -0.45(-1.11%) |
Jul 20, 2004 | 40.08 | 40.63 | 39.81 | 40.50 | 4,353,053 | +0.62(+1.56%) |
Jul 19, 2004 | 39.07 | 40.02 | 38.30 | 39.88 | 8,357,429 | +1.59(+4.15%) |
Jul 16, 2004 | 43.66 | 43.66 | 37.88 | 38.29 | 14,069,843 | -7.29(-15.99%) |
Jul 15, 2004 | 45.11 | 45.80 | 45.05 | 45.58 | 2,270,008 | +0.43(+0.96%) |
Jul 14, 2004 | 45.52 | 46.13 | 44.56 | 45.15 | 2,205,322 | -0.58(-1.27%) |
Jul 13, 2004 | 45.67 | 45.91 | 45.43 | 45.73 | 1,467,569 | +0.06(+0.13%) |
Jul 12, 2004 | 46.30 | 46.63 | 45.08 | 45.67 | 2,589,709 | -0.75(-1.61%) |
Jul 09, 2004 | 47.44 | 47.65 | 46.08 | 46.42 | 3,063,188 | -1.01(-2.14%) |
Jul 08, 2004 | 47.68 | 47.96 | 47.37 | 47.43 | 1,541,874 | -0.25(-0.52%) |
Jul 07, 2004 | 46.78 | 47.68 | 46.75 | 47.68 | 2,392,045 | +0.97(+2.08%) |
Jul 06, 2004 | 45.60 | 46.80 | 45.37 | 46.71 | 1,750,719 | +1.16(+2.54%) |
Jul 02, 2004 | 45.66 | 45.95 | 45.32 | 45.55 | 865,200 | -0.19(-0.42%) |
Jul 01, 2004 | 46.15 | 46.19 | 45.06 | 45.74 | 1,318,961 | +0.00(+0.00%) |
Jun 30, 2004 | 45.87 | 46.35 | 45.27 | 45.74 | 2,002,729 | +0.15(+0.33%) |
Jun 29, 2004 | 45.41 | 45.61 | 45.33 | 45.59 | 1,406,010 | +0.37(+0.83%) |
Jun 28, 2004 | 46.38 | 46.53 | 44.80 | 45.22 | 1,845,103 | -0.47(-1.02%) |
Jun 25, 2004 | 45.38 | 45.80 | 45.35 | 45.69 | 1,223,135 | +0.34(+0.75%) |
Jun 24, 2004 | 45.41 | 45.74 | 45.20 | 45.35 | 1,440,757 | -0.05(-0.11%) |
Jun 23, 2004 | 45.34 | 45.49 | 44.76 | 45.40 | 1,346,254 | +0.13(+0.29%) |
Jun 22, 2004 | 45.37 | 45.63 | 45.00 | 45.26 | 1,563,396 | -0.01(-0.02%) |
Jun 21, 2004 | 45.32 | 45.56 | 45.18 | 45.27 | 1,586,601 | +0.14(+0.31%) |
Jun 18, 2004 | 44.76 | 45.82 | 44.75 | 45.13 | 1,392,063 | +0.16(+0.35%) |
Jun 17, 2004 | 44.99 | 45.02 | 44.41 | 44.97 | 1,426,690 | -0.02(-0.04%) |
Jun 16, 2004 | 45.06 | 45.28 | 44.51 | 44.99 | 2,156,267 | -0.07(-0.17%) |
Jun 15, 2004 | 45.33 | 45.33 | 44.91 | 45.06 | 1,396,391 | +0.15(+0.33%) |
Jun 14, 2004 | 45.21 | 45.49 | 44.90 | 44.91 | 1,703,227 | -0.29(-0.64%) |
Jun 10, 2004 | 45.29 | 45.30 | 44.95 | 45.20 | 1,255,959 | +0.44(+0.98%) |
Jun 09, 2004 | 45.13 | 45.15 | 44.67 | 44.76 | 1,043,265 | -0.17(-0.39%) |
Jun 08, 2004 | 44.78 | 44.95 | 44.33 | 44.94 | 1,694,570 | +0.37(+0.82%) |
Jun 07, 2004 | 44.47 | 44.61 | 44.12 | 44.57 | 1,392,544 | +0.75(+1.71%) |
Jun 04, 2004 | 43.75 | 43.97 | 43.47 | 43.82 | 1,774,165 | +0.40(+0.92%) |
Jun 03, 2004 | 43.39 | 43.55 | 43.14 | 43.42 | 1,457,350 | +0.06(+0.13%) |
Jun 02, 2004 | 43.31 | 43.62 | 43.18 | 43.37 | 1,421,159 | +0.22(+0.52%) |
Jun 01, 2004 | 42.42 | 43.21 | 42.33 | 43.14 | 1,454,344 | +0.85(+2.01%) |
May 28, 2004 | 42.42 | 42.52 | 42.26 | 42.29 | 840,311 | -0.12(-0.29%) |
May 27, 2004 | 42.22 | 42.69 | 42.21 | 42.42 | 1,503,519 | +0.22(+0.53%) |
May 26, 2004 | 42.03 | 42.67 | 41.89 | 42.19 | 2,025,573 | +0.20(+0.48%) |
May 25, 2004 | 41.78 | 42.27 | 41.62 | 41.99 | 1,574,217 | +0.06(+0.14%) |
May 24, 2004 | 42.58 | 42.60 | 41.94 | 41.94 | 1,245,498 | -0.21(-0.49%) |
May 21, 2004 | 41.69 | 42.25 | 41.58 | 42.14 | 1,683,749 | +0.80(+1.93%) |
May 20, 2004 | 42.22 | 42.33 | 41.20 | 41.34 | 2,511,557 | -0.86(-2.05%) |
May 19, 2004 | 42.73 | 43.27 | 42.00 | 42.21 | 1,712,485 | -0.02(-0.04%) |
May 18, 2004 | 42.33 | 42.38 | 41.98 | 42.23 | 1,327,137 | +0.32(+0.75%) |
May 17, 2004 | 42.20 | 42.32 | 41.56 | 41.91 | 1,698,418 | +20.81(+98.64%) |
May 14, 2004 | 20.94 | 21.23 | 20.73 | 21.10 | 1,779,455 | +0.11(+0.51%) |
May 13, 2004 | 20.74 | 21.30 | 20.71 | 20.99 | 2,488,111 | +0.20(+0.96%) |
May 12, 2004 | 20.80 | 20.81 | 20.31 | 20.79 | 1,799,895 | -0.01(-0.04%) |
May 11, 2004 | 20.65 | 20.87 | 20.63 | 20.80 | 1,605,117 | +0.16(+0.79%) |
May 10, 2004 | 20.96 | 20.98 | 20.50 | 20.64 | 1,631,087 | -0.40(-1.92%) |
May 07, 2004 | 20.95 | 21.23 | 20.90 | 21.04 | 1,939,125 | +0.09(+0.43%) |
May 06, 2004 | 21.02 | 21.09 | 20.76 | 20.95 | 1,488,490 | -0.07(-0.35%) |
May 05, 2004 | 20.78 | 21.05 | 20.74 | 21.02 | 1,525,763 | +0.33(+1.60%) |
May 04, 2004 | 20.75 | 20.89 | 20.46 | 20.69 | 1,587,322 | -0.03(-0.16%) |
May 03, 2004 | 20.63 | 20.90 | 20.56 | 20.73 | 1,173,238 | +0.16(+0.76%) |
Apr 30, 2004 | 20.68 | 20.74 | 20.41 | 20.57 | 1,933,354 | +0.02(+0.08%) |
Apr 29, 2004 | 20.62 | 20.79 | 20.48 | 20.55 | 1,661,145 | -0.02(-0.11%) |
Apr 28, 2004 | 20.98 | 21.05 | 20.57 | 20.58 | 2,224,079 | -0.39(-1.85%) |
Apr 27, 2004 | 20.96 | 21.25 | 20.90 | 20.97 | 2,249,809 | +0.15(+0.73%) |
Apr 26, 2004 | 20.80 | 21.11 | 20.77 | 20.81 | 1,624,594 | +0.14(+0.66%) |
Apr 23, 2004 | 20.90 | 20.90 | 20.56 | 20.68 | 1,666,917 | -0.17(-0.83%) |
Apr 22, 2004 | 20.53 | 20.93 | 20.48 | 20.85 | 2,900,512 | +0.34(+1.64%) |
Apr 21, 2004 | 20.36 | 20.61 | 20.29 | 20.51 | 1,720,300 | +0.26(+1.27%) |
Apr 20, 2004 | 20.66 | 20.79 | 20.25 | 20.25 | 2,708,620 | -0.38(-1.85%) |
Apr 19, 2004 | 20.55 | 20.72 | 20.53 | 20.64 | 1,535,622 | -0.09(-0.41%) |
Apr 16, 2004 | 20.48 | 20.79 | 20.10 | 20.72 | 4,493,366 | +0.84(+4.25%) |
Apr 15, 2004 | 19.70 | 19.88 | 19.60 | 19.88 | 1,819,132 | +0.22(+1.14%) |
Apr 14, 2004 | 19.45 | 19.79 | 19.44 | 19.65 | 1,903,777 | +0.10(+0.52%) |
Apr 13, 2004 | 19.87 | 19.90 | 19.37 | 19.55 | 1,066,952 | -0.22(-1.10%) |
Apr 12, 2004 | 19.66 | 19.81 | 19.57 | 19.77 | 697,835 | +0.13(+0.65%) |
Apr 08, 2004 | 19.67 | 19.92 | 19.51 | 19.64 | 1,323,049 | +0.08(+0.42%) |
Apr 07, 2004 | 19.58 | 19.63 | 19.45 | 19.56 | 1,143,420 | -0.02(-0.08%) |
Apr 06, 2004 | 19.53 | 19.59 | 19.35 | 19.58 | 1,045,309 | -0.03(-0.16%) |
Apr 05, 2004 | 19.36 | 19.61 | 19.29 | 19.61 | 1,806,628 | +0.28(+1.43%) |
Apr 02, 2004 | 18.84 | 19.40 | 18.84 | 19.33 | 2,257,744 | +0.62(+3.30%) |
Apr 01, 2004 | 18.40 | 18.72 | 18.38 | 18.71 | 1,769,115 | +0.31(+1.66%) |
Mar 31, 2004 | 18.46 | 18.50 | 18.31 | 18.41 | 1,295,395 | -0.05(-0.29%) |
Mar 30, 2004 | 18.39 | 18.48 | 18.23 | 18.46 | 832,496 | +0.07(+0.40%) |
Mar 29, 2004 | 18.30 | 18.55 | 18.29 | 18.39 | 1,175,162 | +0.13(+0.73%) |
Mar 26, 2004 | 18.15 | 18.38 | 18.13 | 18.26 | 1,290,826 | +0.12(+0.64%) |
Mar 25, 2004 | 18.15 | 18.16 | 18.01 | 18.14 | 1,373,306 | -0.00(-0.02%) |
Mar 24, 2004 | 18.22 | 18.27 | 17.99 | 18.14 | 1,377,635 | -0.10(-0.54%) |
Mar 23, 2004 | 18.18 | 18.37 | 17.85 | 18.24 | 2,287,562 | +0.13(+0.74%) |
Mar 22, 2004 | 18.45 | 18.45 | 17.97 | 18.11 | 2,050,461 | -0.47(-2.52%) |
Mar 19, 2004 | 18.67 | 18.75 | 18.54 | 18.58 | 1,251,871 | -0.24(-1.26%) |
Mar 18, 2004 | 18.85 | 18.94 | 18.64 | 18.81 | 1,450,737 | -0.15(-0.79%) |
Mar 17, 2004 | 18.52 | 18.99 | 18.46 | 18.96 | 1,534,660 | +0.63(+3.44%) |
Mar 16, 2004 | 18.34 | 18.40 | 18.20 | 18.33 | 1,156,646 | +0.04(+0.20%) |
Mar 15, 2004 | 18.60 | 18.60 | 18.20 | 18.30 | 1,584,677 | -0.30(-1.61%) |
Mar 12, 2004 | 18.57 | 18.60 | 18.32 | 18.60 | 1,374,990 | +0.17(+0.94%) |
Mar 11, 2004 | 18.76 | 18.82 | 18.40 | 18.42 | 1,371,864 | -0.45(-2.36%) |
Mar 10, 2004 | 19.09 | 19.10 | 18.84 | 18.87 | 1,231,431 | -0.22(-1.14%) |
Mar 09, 2004 | 19.29 | 19.34 | 19.06 | 19.09 | 1,706,353 | -0.20(-1.06%) |
Mar 08, 2004 | 19.42 | 19.63 | 19.19 | 19.29 | 2,841,838 | +0.49(+2.60%) |
Mar 05, 2004 | 18.67 | 18.90 | 18.58 | 18.80 | 828,408 | +0.11(+0.60%) |
Mar 04, 2004 | 18.72 | 18.78 | 18.65 | 18.69 | 767,330 | -0.09(-0.47%) |
Mar 03, 2004 | 18.35 | 18.81 | 18.35 | 18.78 | 1,553,897 | +0.40(+2.18%) |
Mar 02, 2004 | 18.56 | 18.72 | 18.36 | 18.37 | 1,537,064 | -0.18(-0.97%) |
Mar 01, 2004 | 18.49 | 18.64 | 18.41 | 18.56 | 1,303,331 | +0.11(+0.58%) |
Feb 27, 2004 | 17.67 | 18.55 | 17.67 | 18.45 | 1,647,439 | -0.03(-0.17%) |
Feb 26, 2004 | 18.51 | 18.53 | 18.39 | 18.48 | 613,912 | -0.05(-0.27%) |
Feb 25, 2004 | 18.61 | 18.61 | 18.40 | 18.53 | 1,109,995 | -0.05(-0.25%) |
Feb 24, 2004 | 18.58 | 18.71 | 18.47 | 18.58 | 880,830 | -0.00(-0.01%) |
Feb 23, 2004 | 18.74 | 18.79 | 18.55 | 18.58 | 839,951 | -0.12(-0.64%) |
Feb 20, 2004 | 18.62 | 18.81 | 18.56 | 18.70 | 1,015,251 | +0.13(+0.71%) |
Feb 19, 2004 | 18.83 | 18.83 | 18.55 | 18.57 | 944,313 | -0.18(-0.94%) |
Feb 18, 2004 | 18.75 | 18.83 | 18.71 | 18.74 | 910,648 | +0.00(+0.00%) |
Feb 17, 2004 | 18.86 | 18.89 | 18.72 | 18.74 | 808,930 | -0.01(-0.04%) |
Feb 13, 2004 | 18.83 | 18.84 | 18.71 | 18.75 | 723,565 | -0.02(-0.13%) |
Feb 12, 2004 | 18.77 | 18.85 | 18.71 | 18.78 | 833,939 | -0.12(-0.65%) |
Feb 11, 2004 | 18.60 | 18.96 | 18.52 | 18.90 | 1,037,374 | +0.33(+1.77%) |
Feb 10, 2004 | 18.69 | 18.69 | 18.51 | 18.57 | 1,293,231 | -0.12(-0.62%) |
Feb 09, 2004 | 18.65 | 18.81 | 18.57 | 18.69 | 838,748 | +0.02(+0.13%) |
Feb 06, 2004 | 18.35 | 18.67 | 18.35 | 18.66 | 1,383,406 | +0.34(+1.85%) |
Feb 05, 2004 | 18.63 | 18.66 | 18.29 | 18.32 | 2,607,143 | -0.30(-1.61%) |
Feb 04, 2004 | 18.57 | 18.74 | 18.51 | 18.62 | 1,256,680 | +0.01(+0.03%) |
Feb 03, 2004 | 18.82 | 18.87 | 18.52 | 18.62 | 1,857,607 | -0.21(-1.14%) |
Feb 02, 2004 | 18.50 | 19.07 | 18.48 | 18.83 | 2,100,479 | +0.38(+2.06%) |
Jan 30, 2004 | 18.14 | 18.50 | 18.13 | 18.45 | 2,841,357 | -0.45(-2.35%) |
Jan 29, 2004 | 18.56 | 18.97 | 18.43 | 18.90 | 1,252,592 | +0.47(+2.53%) |
Jan 28, 2004 | 18.84 | 18.85 | 18.40 | 18.43 | 1,169,390 | -0.37(-1.96%) |
Jan 27, 2004 | 18.83 | 18.98 | 18.77 | 18.80 | 1,046,271 | -0.19(-1.00%) |
Jan 26, 2004 | 18.66 | 18.99 | 18.66 | 18.99 | 1,081,380 | +0.37(+1.99%) |
Jan 23, 2004 | 18.59 | 18.67 | 18.47 | 18.62 | 1,219,167 | +0.02(+0.11%) |
Jan 22, 2004 | 18.44 | 18.66 | 18.38 | 18.60 | 973,410 | +0.10(+0.56%) |
Jan 21, 2004 | 18.33 | 18.49 | 18.20 | 18.49 | 1,334,832 | +0.20(+1.07%) |
Jan 20, 2004 | 18.57 | 18.63 | 18.17 | 18.30 | 1,954,275 | -0.24(-1.30%) |
Jan 16, 2004 | 18.09 | 18.57 | 18.06 | 18.54 | 2,637,201 | +0.60(+3.34%) |
Jan 15, 2004 | 17.89 | 17.99 | 17.66 | 17.94 | 849,569 | +0.15(+0.82%) |
Jan 14, 2004 | 17.64 | 17.81 | 17.64 | 17.79 | 954,413 | +0.15(+0.87%) |
Jan 13, 2004 | 17.71 | 17.86 | 17.58 | 17.64 | 1,475,505 | -0.07(-0.39%) |
Jan 12, 2004 | 17.50 | 17.77 | 17.50 | 17.71 | 1,150,874 | +0.16(+0.91%) |
Jan 09, 2004 | 17.53 | 17.62 | 17.53 | 17.55 | 1,171,795 | +0.02(+0.12%) |
Jan 08, 2004 | 17.51 | 17.54 | 17.42 | 17.53 | 1,410,098 | +0.03(+0.19%) |
Jan 07, 2004 | 17.57 | 17.57 | 17.42 | 17.50 | 1,441,840 | -0.10(-0.54%) |
Jan 06, 2004 | 17.63 | 17.82 | 17.56 | 17.59 | 1,190,311 | -0.10(-0.54%) |
Jan 05, 2004 | 17.54 | 17.69 | 17.52 | 17.69 | 1,139,092 | +0.27(+1.55%) |
Jan 02, 2004 | 17.66 | 17.66 | 17.37 | 17.42 | 989,521 | -0.26(-1.47%) |
Dec 31, 2003 | 17.65 | 17.75 | 17.58 | 17.68 | 1,557,745 | +0.04(+0.25%) |
Dec 30, 2003 | 17.51 | 17.62 | 17.51 | 17.63 | 884,918 | +0.12(+0.70%) |
Dec 29, 2003 | 17.15 | 17.51 | 17.11 | 17.51 | 898,625 | +0.38(+2.22%) |
Dec 26, 2003 | 17.13 | 17.23 | 17.05 | 17.13 | 290,965 | -0.00(-0.02%) |
Dec 24, 2003 | 16.96 | 17.16 | 16.88 | 17.13 | 454,963 | +0.00(+0.00%) |
Dec 23, 2003 | 17.14 | 17.21 | 17.03 | 17.13 | 1,058,295 | -0.08(-0.45%) |
Dec 22, 2003 | 17.11 | 17.23 | 17.04 | 17.21 | 1,322,327 | -0.11(-0.66%) |
Dec 19, 2003 | 17.25 | 17.31 | 17.21 | 17.32 | 1,309,102 | +0.14(+0.81%) |
Dec 18, 2003 | 17.11 | 17.21 | 17.05 | 17.19 | 1,165,303 | +0.07(+0.44%) |
Dec 17, 2003 | 16.90 | 17.13 | 16.87 | 17.11 | 1,059,978 | +0.18(+1.07%) |
Dec 16, 2003 | 16.94 | 17.02 | 16.78 | 16.93 | 739,916 | +0.01(+0.06%) |
Dec 15, 2003 | 17.07 | 17.16 | 16.95 | 16.92 | 839,710 | +0.00(+0.01%) |
Dec 12, 2003 | 16.96 | 16.98 | 16.85 | 16.92 | 773,582 | +0.00(+0.02%) |
Dec 11, 2003 | 16.79 | 17.01 | 16.79 | 16.91 | 1,270,146 | +0.18(+1.11%) |
Dec 10, 2003 | 17.09 | 17.09 | 16.66 | 16.73 | 1,311,266 | -0.34(-2.01%) |
Dec 09, 2003 | 17.32 | 17.32 | 17.06 | 17.07 | 1,414,426 | -0.22(-1.26%) |
Dec 08, 2003 | 17.06 | 17.29 | 17.06 | 17.29 | 735,107 | +0.25(+1.48%) |
Dec 05, 2003 | 17.07 | 17.13 | 17.00 | 17.04 | 643,008 | -0.03(-0.17%) |
Dec 04, 2003 | 17.06 | 17.13 | 16.99 | 17.07 | 698,556 | +0.02(+0.11%) |
Dec 03, 2003 | 17.06 | 17.19 | 17.00 | 17.05 | 830,092 | -0.09(-0.51%) |
Dec 02, 2003 | 17.06 | 17.15 | 16.97 | 17.14 | 1,541,874 | +0.07(+0.44%) |
Dec 01, 2003 | 16.99 | 17.06 | 16.92 | 17.06 | 1,043,626 | +0.22(+1.30%) |
Nov 28, 2003 | 16.71 | 16.91 | 16.67 | 16.84 | 540,329 | +0.13(+0.80%) |
Nov 26, 2003 | 16.65 | 16.72 | 16.56 | 16.71 | 1,016,934 | +0.07(+0.40%) |
Nov 25, 2003 | 16.71 | 16.82 | 16.64 | 16.64 | 1,289,624 | -0.09(-0.56%) |
Nov 24, 2003 | 16.56 | 16.76 | 16.50 | 16.74 | 1,233,355 | +0.26(+1.58%) |
Nov 21, 2003 | 16.52 | 16.52 | 16.33 | 16.48 | 1,557,745 | +0.05(+0.30%) |
Nov 20, 2003 | 16.49 | 16.60 | 16.40 | 16.43 | 2,063,687 | -0.21(-1.29%) |
Nov 19, 2003 | 16.53 | 16.71 | 16.42 | 16.64 | 1,131,156 | +0.10(+0.58%) |
Nov 18, 2003 | 16.81 | 16.87 | 16.52 | 16.54 | 1,592,612 | -0.22(-1.34%) |
Nov 17, 2003 | 16.76 | 16.92 | 16.69 | 16.77 | 1,071,280 | -0.14(-0.80%) |
Nov 14, 2003 | 17.04 | 17.22 | 16.82 | 16.90 | 1,148,710 | -0.19(-1.09%) |
Nov 13, 2003 | 16.87 | 17.15 | 16.82 | 17.09 | 981,105 | +0.23(+1.34%) |
Nov 12, 2003 | 16.74 | 16.88 | 16.65 | 16.87 | 874,818 | +0.11(+0.63%) |
Nov 11, 2003 | 16.74 | 16.83 | 16.69 | 16.76 | 909,446 | -0.10(-0.58%) |
Nov 10, 2003 | 17.00 | 17.00 | 16.81 | 16.86 | 791,857 | -0.09(-0.53%) |
Nov 07, 2003 | 17.09 | 17.12 | 16.96 | 16.95 | 895,979 | -0.16(-0.95%) |
Nov 06, 2003 | 16.98 | 17.16 | 16.89 | 17.11 | 896,220 | +0.18(+1.08%) |
Nov 05, 2003 | 17.09 | 17.09 | 16.97 | 16.93 | 1,495,704 | -0.07(-0.40%) |
Nov 04, 2003 | 17.09 | 17.09 | 16.97 | 16.99 | 1,253,313 | -0.11(-0.67%) |
Nov 03, 2003 | 16.90 | 17.16 | 16.88 | 17.11 | 1,234,793 | +0.24(+1.44%) |
Oct 31, 2003 | 16.90 | 16.92 | 16.84 | 16.87 | 1,246,580 | +0.02(+0.15%) |
Oct 30, 2003 | 16.90 | 16.90 | 16.81 | 16.84 | 922,190 | -0.06(-0.37%) |
Oct 29, 2003 | 16.94 | 17.00 | 16.81 | 16.90 | 1,062,383 | -0.04(-0.21%) |
Oct 28, 2003 | 16.82 | 16.94 | 16.81 | 16.94 | 2,009,101 | +0.11(+0.68%) |
Oct 27, 2003 | 16.99 | 17.06 | 16.79 | 16.82 | 1,560,630 | -0.12(-0.74%) |
Oct 24, 2003 | 16.74 | 16.97 | 16.72 | 16.95 | 2,134,625 | +0.12(+0.70%) |
Oct 23, 2003 | 16.67 | 16.96 | 16.67 | 16.83 | 1,693,368 | +0.16(+0.99%) |
Oct 22, 2003 | 16.77 | 16.80 | 16.61 | 16.67 | 1,321,125 | -0.10(-0.61%) |
Oct 21, 2003 | 16.94 | 16.94 | 16.73 | 16.77 | 1,452,661 | -0.17(-1.03%) |
Oct 20, 2003 | 16.46 | 17.02 | 16.45 | 16.94 | 2,857,709 | +0.52(+3.17%) |
Oct 17, 2003 | 16.63 | 16.69 | 16.34 | 16.42 | 2,394,810 | +0.04(+0.24%) |
Oct 16, 2003 | 16.44 | 16.46 | 16.31 | 16.38 | 1,051,562 | -0.03(-0.16%) |
Oct 15, 2003 | 16.27 | 16.53 | 16.26 | 16.41 | 2,398,658 | +0.26(+1.64%) |
Oct 14, 2003 | 16.04 | 16.15 | 15.90 | 16.15 | 1,317,037 | +0.21(+1.31%) |
Oct 13, 2003 | 15.94 | 16.22 | 15.90 | 15.94 | 1,059,738 | -0.00(-0.03%) |
Oct 10, 2003 | 15.88 | 16.02 | 15.88 | 15.94 | 672,105 | +0.09(+0.54%) |
Oct 09, 2003 | 15.93 | 16.01 | 15.80 | 15.86 | 1,336,755 | -0.00(-0.03%) |
Oct 08, 2003 | 16.04 | 16.04 | 15.85 | 15.86 | 1,177,326 | -0.16(-0.97%) |
Oct 07, 2003 | 15.97 | 16.16 | 15.92 | 16.02 | 2,074,268 | +0.05(+0.30%) |
Oct 06, 2003 | 15.98 | 16.04 | 15.77 | 15.97 | 1,535,622 | -0.11(-0.66%) |
Oct 03, 2003 | 16.01 | 16.36 | 16.01 | 16.07 | 2,170,214 | +0.17(+1.07%) |
Oct 02, 2003 | 15.62 | 15.93 | 15.62 | 15.90 | 1,974,955 | +0.35(+2.25%) |
Oct 01, 2003 | 15.66 | 15.72 | 15.54 | 15.56 | 2,785,810 | -0.10(-0.66%) |
Sep 30, 2003 | 15.70 | 15.80 | 15.61 | 15.66 | 2,204,360 | -0.09(-0.58%) |
Sep 29, 2003 | 15.69 | 15.70 | 15.62 | 15.75 | 1,208,827 | +0.05(+0.30%) |
Sep 26, 2003 | 15.70 | 15.70 | 15.64 | 15.70 | 1,693,849 | -0.03(-0.17%) |
Sep 25, 2003 | 15.72 | 15.84 | 15.72 | 15.73 | 1,295,155 | -0.02(-0.13%) |
Sep 24, 2003 | 15.95 | 15.95 | 15.75 | 15.75 | 1,837,648 | -0.16(-0.98%) |
Sep 23, 2003 | 15.80 | 16.03 | 15.80 | 15.91 | 1,269,906 | +0.12(+0.74%) |
Sep 22, 2003 | 15.78 | 15.80 | 15.69 | 15.79 | 1,316,556 | -0.04(-0.24%) |
Sep 19, 2003 | 15.92 | 15.92 | 15.76 | 15.83 | 1,825,625 | -0.12(-0.76%) |
Sep 18, 2003 | 15.80 | 15.98 | 15.79 | 15.95 | 2,247,163 | +0.28(+1.76%) |
Sep 17, 2003 | 15.55 | 15.76 | 15.55 | 15.67 | 1,779,455 | +0.12(+0.76%) |
Sep 16, 2003 | 15.49 | 15.59 | 15.49 | 15.55 | 1,754,447 | +0.07(+0.44%) |
Sep 15, 2003 | 15.44 | 15.64 | 15.43 | 15.48 | 1,529,370 | +0.09(+0.59%) |
Sep 12, 2003 | 15.38 | 15.41 | 15.24 | 15.39 | 1,925,178 | +0.01(+0.04%) |
Sep 11, 2003 | 15.40 | 15.43 | 15.35 | 15.39 | 1,665,233 | +0.00(+0.03%) |
Sep 10, 2003 | 15.37 | 15.53 | 15.35 | 15.38 | 1,725,110 | +0.01(+0.04%) |
Sep 09, 2003 | 15.38 | 15.47 | 15.32 | 15.38 | 2,211,815 | -0.01(-0.08%) |
Sep 08, 2003 | 15.39 | 15.54 | 15.28 | 15.39 | 3,446,372 | -0.17(-1.10%) |
Sep 05, 2003 | 15.74 | 15.77 | 15.53 | 15.56 | 1,496,185 | -0.19(-1.21%) |
Sep 04, 2003 | 15.81 | 15.82 | 15.61 | 15.75 | 2,006,696 | -0.06(-0.39%) |
Sep 03, 2003 | 15.91 | 16.02 | 15.77 | 15.81 | 1,499,792 | -0.12(-0.77%) |
Sep 02, 2003 | 15.77 | 15.96 | 15.65 | 15.94 | 930,607 | +0.17(+1.11%) |
Aug 29, 2003 | 15.68 | 15.76 | 15.67 | 15.76 | 1,079,215 | +0.03(+0.17%) |
Aug 28, 2003 | 15.47 | 15.77 | 15.47 | 15.73 | 1,506,285 | +0.28(+1.80%) |
Aug 27, 2003 | 15.50 | 15.55 | 15.32 | 15.46 | 1,148,710 | -0.03(-0.20%) |
Aug 26, 2003 | 15.36 | 15.51 | 15.24 | 15.49 | 953,692 | +0.04(+0.23%) |
Aug 25, 2003 | 15.42 | 15.51 | 15.36 | 15.45 | 773,341 | +0.00(+0.01%) |
Aug 22, 2003 | 15.72 | 15.74 | 15.42 | 15.45 | 867,123 | -0.26(-1.64%) |
Aug 21, 2003 | 15.69 | 15.79 | 15.58 | 15.71 | 1,293,952 | -0.01(-0.04%) |
Aug 20, 2003 | 15.71 | 15.79 | 15.52 | 15.71 | 1,114,083 | +0.01(+0.04%) |
Aug 19, 2003 | 15.82 | 15.83 | 15.61 | 15.71 | 1,191,994 | -0.10(-0.66%) |
Aug 18, 2003 | 15.80 | 15.87 | 15.65 | 15.81 | 946,478 | +0.02(+0.12%) |
Aug 15, 2003 | 15.80 | 15.83 | 15.71 | 15.79 | 689,418 | -0.01(-0.07%) |
Aug 14, 2003 | 15.63 | 15.81 | 15.52 | 15.80 | 837,065 | +0.19(+1.20%) |
Aug 13, 2003 | 15.77 | 15.81 | 15.52 | 15.62 | 1,064,547 | -0.11(-0.67%) |
Aug 12, 2003 | 15.75 | 15.78 | 15.52 | 15.72 | 999,140 | +0.02(+0.12%) |
Aug 11, 2003 | 15.55 | 15.73 | 15.52 | 15.70 | 1,409,376 | +0.27(+1.78%) |
Aug 08, 2003 | 15.43 | 15.52 | 15.39 | 15.43 | 1,074,887 | +0.08(+0.54%) |
Aug 07, 2003 | 15.28 | 15.38 | 15.22 | 15.35 | 1,691,925 | +0.05(+0.30%) |
Aug 06, 2003 | 15.44 | 15.45 | 15.30 | 15.30 | 2,903,638 | -0.15(-0.94%) |
Aug 05, 2003 | 15.69 | 15.77 | 15.40 | 15.44 | 1,815,525 | -0.25(-1.58%) |
Aug 04, 2003 | 15.74 | 15.83 | 15.57 | 15.69 | 2,146,408 | -0.15(-0.96%) |