Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 19.28 | 19.45 | 19.13 | 19.25 | 1,912,100 | +0.00(+0.00%) |
Jul 29, 2004 | 19.42 | 19.45 | 19.09 | 19.25 | 2,723,100 | +0.31(+1.62%) |
Jul 28, 2004 | 18.81 | 19.03 | 18.33 | 18.95 | 2,256,100 | +0.00(+0.00%) |
Jul 27, 2004 | 18.71 | 18.98 | 18.65 | 18.95 | 2,186,900 | +0.29(+1.54%) |
Jul 26, 2004 | 19.02 | 19.07 | 18.52 | 18.66 | 2,384,900 | -0.27(-1.44%) |
Jul 23, 2004 | 18.75 | 19.00 | 18.62 | 18.93 | 2,602,400 | +0.14(+0.74%) |
Jul 22, 2004 | 19.12 | 19.13 | 18.19 | 18.79 | 6,199,500 | -0.56(-2.89%) |
Jul 21, 2004 | 19.83 | 19.84 | 19.35 | 19.35 | 2,212,300 | -0.41(-2.09%) |
Jul 20, 2004 | 19.31 | 19.93 | 19.26 | 19.77 | 3,333,000 | +0.73(+3.85%) |
Jul 19, 2004 | 19.25 | 19.33 | 18.95 | 19.03 | 2,795,200 | -0.07(-0.38%) |
Jul 16, 2004 | 19.55 | 19.59 | 19.07 | 19.11 | 3,534,700 | -0.29(-1.51%) |
Jul 15, 2004 | 19.30 | 19.54 | 19.03 | 19.40 | 2,175,900 | +0.07(+0.38%) |
Jul 14, 2004 | 19.36 | 19.62 | 19.27 | 19.33 | 3,250,300 | -0.13(-0.68%) |
Jul 13, 2004 | 19.19 | 19.57 | 19.11 | 19.46 | 2,681,900 | +0.32(+1.67%) |
Jul 12, 2004 | 18.69 | 19.35 | 18.68 | 19.14 | 2,899,900 | +0.47(+2.50%) |
Jul 09, 2004 | 18.95 | 18.97 | 18.48 | 18.67 | 3,668,000 | -0.13(-0.67%) |
Jul 08, 2004 | 19.20 | 19.20 | 18.79 | 18.80 | 2,759,200 | -0.27(-1.43%) |
Jul 07, 2004 | 18.97 | 19.17 | 18.85 | 19.07 | 4,355,800 | +0.06(+0.32%) |
Jul 06, 2004 | 19.17 | 19.39 | 18.94 | 19.01 | 3,398,700 | -0.16(-0.83%) |
Jul 02, 2004 | 19.11 | 19.56 | 19.01 | 19.17 | 2,438,900 | +0.05(+0.28%) |
Jul 01, 2004 | 19.76 | 19.77 | 18.92 | 19.12 | 4,968,900 | -0.49(-2.48%) |
Jun 30, 2004 | 19.53 | 19.63 | 19.26 | 19.61 | 3,710,800 | +0.05(+0.27%) |
Jun 29, 2004 | 19.96 | 20.00 | 19.48 | 19.55 | 3,441,700 | -0.41(-2.04%) |
Jun 28, 2004 | 20.07 | 20.29 | 19.79 | 19.96 | 3,551,800 | +0.22(+1.11%) |
Jun 25, 2004 | 20.13 | 20.33 | 19.74 | 19.74 | 4,687,100 | -0.36(-1.79%) |
Jun 24, 2004 | 19.98 | 20.23 | 19.78 | 20.10 | 2,770,100 | +0.01(+0.03%) |
Jun 23, 2004 | 19.79 | 20.12 | 19.68 | 20.09 | 4,354,700 | +0.29(+1.48%) |
Jun 22, 2004 | 19.45 | 19.83 | 19.40 | 19.80 | 2,418,300 | +0.30(+1.54%) |
Jun 21, 2004 | 19.50 | 19.71 | 19.43 | 19.50 | 2,928,600 | -0.06(-0.31%) |
Jun 18, 2004 | 19.66 | 19.97 | 19.38 | 19.56 | 4,632,600 | -0.07(-0.34%) |
Jun 17, 2004 | 19.77 | 19.77 | 19.37 | 19.63 | 3,018,500 | -0.09(-0.47%) |
Jun 16, 2004 | 19.44 | 19.79 | 19.32 | 19.72 | 4,098,400 | +0.32(+1.65%) |
Jun 15, 2004 | 19.21 | 19.50 | 19.16 | 19.40 | 3,264,600 | +0.25(+1.32%) |
Jun 14, 2004 | 19.11 | 19.43 | 18.82 | 19.15 | 3,333,400 | -0.19(-1.00%) |
Jun 10, 2004 | 19.13 | 19.59 | 18.73 | 19.34 | 3,088,800 | +0.25(+1.33%) |
Jun 09, 2004 | 19.09 | 19.55 | 19.01 | 19.09 | 5,175,100 | -0.15(-0.76%) |
Jun 08, 2004 | 18.69 | 19.52 | 18.65 | 19.23 | 8,796,900 | +0.49(+2.63%) |
Jun 07, 2004 | 18.29 | 18.85 | 18.27 | 18.74 | 4,662,500 | +0.50(+2.74%) |
Jun 04, 2004 | 18.33 | 18.49 | 18.11 | 18.24 | 3,082,200 | +0.12(+0.66%) |
Jun 03, 2004 | 18.13 | 18.53 | 18.08 | 18.12 | 1,821,100 | -0.13(-0.69%) |
Jun 02, 2004 | 18.30 | 18.37 | 18.03 | 18.25 | 2,315,300 | -0.05(-0.25%) |
Jun 01, 2004 | 18.29 | 18.52 | 18.15 | 18.29 | 3,235,100 | -0.09(-0.51%) |
May 28, 2004 | 18.34 | 18.46 | 18.17 | 18.39 | 1,697,800 | +0.00(+0.00%) |
May 27, 2004 | 18.36 | 18.63 | 18.21 | 18.39 | 3,268,900 | +0.04(+0.22%) |
May 26, 2004 | 18.11 | 18.35 | 17.89 | 18.35 | 3,252,400 | +0.16(+0.88%) |
May 25, 2004 | 17.73 | 18.24 | 17.65 | 18.19 | 3,523,000 | +0.38(+2.13%) |
May 24, 2004 | 17.70 | 17.99 | 17.53 | 17.81 | 2,182,600 | -0.01(-0.04%) |
May 21, 2004 | 17.72 | 17.99 | 17.57 | 17.81 | 2,167,500 | +0.24(+1.37%) |
May 20, 2004 | 17.81 | 18.00 | 17.33 | 17.57 | 5,253,000 | -0.25(-1.42%) |
May 19, 2004 | 17.38 | 18.03 | 17.01 | 17.83 | 5,398,100 | +0.23(+1.33%) |
May 18, 2004 | 17.06 | 17.75 | 16.83 | 17.59 | 7,044,800 | +1.31(+8.07%) |
May 17, 2004 | 16.49 | 16.62 | 15.99 | 16.28 | 2,522,500 | -0.32(-1.93%) |
May 14, 2004 | 16.69 | 16.84 | 16.30 | 16.60 | 1,945,100 | +0.01(+0.04%) |
May 13, 2004 | 16.56 | 16.77 | 16.40 | 16.59 | 1,921,900 | -0.03(-0.20%) |
May 12, 2004 | 16.43 | 16.71 | 16.12 | 16.63 | 3,548,800 | +0.07(+0.44%) |
May 11, 2004 | 16.25 | 16.77 | 16.18 | 16.55 | 3,950,700 | +0.45(+2.82%) |
May 10, 2004 | 16.28 | 16.34 | 15.83 | 16.10 | 4,295,400 | -0.32(-1.95%) |
May 07, 2004 | 16.87 | 17.31 | 16.30 | 16.42 | 5,199,300 | -0.61(-3.60%) |
May 06, 2004 | 17.17 | 17.18 | 16.83 | 17.03 | 1,903,400 | -0.18(-1.05%) |
May 05, 2004 | 17.35 | 17.40 | 17.06 | 17.21 | 1,865,100 | -0.11(-0.62%) |
May 04, 2004 | 17.20 | 17.53 | 17.04 | 17.32 | 2,979,200 | -0.05(-0.31%) |
May 03, 2004 | 17.18 | 17.37 | 17.02 | 17.37 | 4,092,800 | +0.22(+1.28%) |
Apr 30, 2004 | 17.75 | 17.75 | 17.09 | 17.15 | 3,374,900 | -0.19(-1.11%) |
Apr 29, 2004 | 17.46 | 17.85 | 17.20 | 17.35 | 3,606,400 | -0.25(-1.40%) |
Apr 28, 2004 | 18.25 | 18.26 | 17.50 | 17.59 | 3,851,000 | -0.53(-2.94%) |
Apr 27, 2004 | 18.05 | 18.44 | 17.99 | 18.13 | 2,800,900 | +0.23(+1.30%) |
Apr 26, 2004 | 18.49 | 18.49 | 17.73 | 17.89 | 3,399,600 | -0.41(-2.26%) |
Apr 23, 2004 | 18.10 | 18.41 | 17.87 | 18.31 | 3,149,800 | +0.05(+0.26%) |
Apr 22, 2004 | 17.89 | 18.30 | 17.82 | 18.26 | 3,291,200 | +0.21(+1.14%) |
Apr 21, 2004 | 18.00 | 18.15 | 17.69 | 18.05 | 3,666,900 | +0.06(+0.33%) |
Apr 20, 2004 | 18.20 | 18.39 | 17.97 | 17.99 | 5,355,200 | -0.17(-0.95%) |
Apr 19, 2004 | 17.83 | 18.25 | 17.71 | 18.17 | 3,696,000 | +0.22(+1.23%) |
Apr 16, 2004 | 17.90 | 18.04 | 17.49 | 17.95 | 3,374,000 | +0.19(+1.09%) |
Apr 15, 2004 | 17.67 | 17.83 | 17.53 | 17.75 | 4,016,900 | +0.19(+1.06%) |
Apr 14, 2004 | 17.81 | 17.87 | 17.41 | 17.57 | 4,726,300 | -0.33(-1.83%) |
Apr 13, 2004 | 17.91 | 18.09 | 17.75 | 17.89 | 5,239,600 | -0.07(-0.37%) |
Apr 12, 2004 | 17.76 | 18.03 | 17.74 | 17.96 | 3,894,600 | +0.20(+1.13%) |
Apr 08, 2004 | 17.90 | 18.00 | 17.67 | 17.76 | 3,953,000 | -0.08(-0.45%) |
Apr 07, 2004 | 17.79 | 17.99 | 17.60 | 17.84 | 4,854,100 | +0.09(+0.53%) |
Apr 06, 2004 | 17.43 | 17.79 | 17.29 | 17.75 | 4,655,500 | +0.27(+1.56%) |
Apr 05, 2004 | 17.27 | 17.54 | 17.25 | 17.47 | 5,144,100 | -0.01(-0.08%) |
Apr 02, 2004 | 16.95 | 17.69 | 16.93 | 17.49 | 6,690,700 | +0.68(+4.05%) |
Apr 01, 2004 | 16.85 | 16.98 | 16.65 | 16.81 | 3,777,800 | -0.07(-0.43%) |
Mar 31, 2004 | 17.13 | 17.16 | 16.75 | 16.88 | 3,502,700 | -0.03(-0.16%) |
Mar 30, 2004 | 16.98 | 17.07 | 16.73 | 16.91 | 4,776,000 | -0.11(-0.63%) |
Mar 29, 2004 | 16.55 | 17.12 | 16.53 | 17.01 | 6,267,800 | +0.32(+1.92%) |
Mar 26, 2004 | 16.61 | 16.88 | 16.45 | 16.69 | 5,378,700 | -0.07(-0.44%) |
Mar 25, 2004 | 16.43 | 16.81 | 16.33 | 16.77 | 3,679,900 | +0.44(+2.69%) |
Mar 24, 2004 | 16.02 | 16.41 | 15.97 | 16.33 | 4,456,000 | +0.35(+2.21%) |
Mar 23, 2004 | 16.47 | 16.48 | 15.79 | 15.97 | 5,608,100 | -0.46(-2.80%) |
Mar 22, 2004 | 16.62 | 16.69 | 16.21 | 16.43 | 2,695,700 | -0.15(-0.92%) |
Mar 19, 2004 | 16.81 | 16.90 | 16.49 | 16.59 | 4,568,100 | -0.21(-1.23%) |
Mar 18, 2004 | 16.63 | 16.81 | 16.41 | 16.79 | 6,494,000 | +0.25(+1.49%) |
Mar 17, 2004 | 16.53 | 16.67 | 16.27 | 16.55 | 5,367,400 | +0.28(+1.72%) |
Mar 16, 2004 | 16.41 | 16.69 | 16.24 | 16.27 | 4,307,600 | -0.17(-1.01%) |
Mar 15, 2004 | 16.73 | 16.83 | 16.24 | 16.43 | 3,637,500 | -0.39(-2.30%) |
Mar 12, 2004 | 16.84 | 16.90 | 16.47 | 16.82 | 3,469,600 | -0.01(-0.08%) |
Mar 11, 2004 | 17.04 | 17.13 | 16.75 | 16.83 | 3,451,300 | -0.27(-1.56%) |
Mar 10, 2004 | 17.33 | 17.46 | 17.09 | 17.10 | 4,843,500 | -0.23(-1.35%) |
Mar 09, 2004 | 17.23 | 17.41 | 17.07 | 17.33 | 4,957,600 | +0.00(+0.00%) |
Mar 08, 2004 | 17.69 | 17.69 | 17.23 | 17.33 | 3,453,100 | -0.37(-2.07%) |
Mar 05, 2004 | 17.68 | 17.94 | 17.46 | 17.70 | 3,807,700 | +0.00(+0.00%) |
Mar 04, 2004 | 18.32 | 18.33 | 17.50 | 17.70 | 4,811,500 | -0.33(-1.85%) |
Mar 03, 2004 | 17.85 | 18.09 | 17.63 | 18.03 | 4,570,900 | -0.19(-1.02%) |
Mar 02, 2004 | 18.05 | 18.43 | 18.04 | 18.22 | 4,317,000 | +0.06(+0.33%) |
Mar 01, 2004 | 17.77 | 18.22 | 17.56 | 18.16 | 5,651,900 | +0.73(+4.17%) |
Feb 27, 2004 | 17.40 | 17.66 | 17.33 | 17.43 | 6,403,300 | +0.11(+0.62%) |
Feb 26, 2004 | 17.30 | 17.46 | 17.00 | 17.33 | 3,197,300 | +0.02(+0.12%) |
Feb 25, 2004 | 17.53 | 17.57 | 17.29 | 17.31 | 3,048,900 | -0.09(-0.54%) |
Feb 24, 2004 | 17.50 | 17.87 | 17.22 | 17.40 | 4,770,200 | -0.10(-0.57%) |
Feb 23, 2004 | 17.10 | 17.67 | 17.10 | 17.50 | 5,181,600 | +0.52(+3.06%) |
Feb 20, 2004 | 17.20 | 17.21 | 16.81 | 16.98 | 3,792,400 | +0.01(+0.08%) |
Feb 19, 2004 | 17.19 | 17.33 | 16.97 | 16.97 | 2,841,600 | -0.17(-1.01%) |
Feb 18, 2004 | 17.29 | 17.38 | 17.03 | 17.14 | 3,177,400 | -0.36(-2.06%) |
Feb 17, 2004 | 17.07 | 17.53 | 17.07 | 17.50 | 2,276,000 | +0.49(+2.86%) |
Feb 13, 2004 | 17.52 | 17.57 | 17.01 | 17.01 | 3,494,000 | -0.52(-2.97%) |
Feb 12, 2004 | 17.76 | 17.80 | 17.45 | 17.53 | 2,182,000 | -0.16(-0.90%) |
Feb 11, 2004 | 17.35 | 17.89 | 17.21 | 17.69 | 3,220,800 | +0.46(+2.67%) |
Feb 10, 2004 | 17.17 | 17.31 | 17.10 | 17.23 | 2,367,400 | -0.05(-0.31%) |
Feb 09, 2004 | 17.31 | 17.49 | 17.15 | 17.29 | 2,376,400 | -0.05(-0.31%) |
Feb 06, 2004 | 17.18 | 17.61 | 17.17 | 17.34 | 2,933,800 | +0.24(+1.40%) |
Feb 05, 2004 | 17.36 | 17.63 | 17.07 | 17.10 | 4,002,900 | -0.36(-2.06%) |
Feb 04, 2004 | 17.71 | 17.85 | 17.40 | 17.46 | 2,331,200 | -0.41(-2.31%) |
Feb 03, 2004 | 17.77 | 18.00 | 17.57 | 17.87 | 4,668,000 | +0.21(+1.17%) |
Feb 02, 2004 | 17.65 | 17.96 | 17.58 | 17.67 | 3,439,200 | -0.07(-0.41%) |
Jan 30, 2004 | 17.35 | 17.80 | 17.32 | 17.74 | 4,622,300 | +0.42(+2.42%) |
Jan 29, 2004 | 17.22 | 17.37 | 16.93 | 17.32 | 3,027,400 | +0.33(+1.92%) |
Jan 28, 2004 | 17.40 | 17.57 | 16.99 | 16.99 | 2,584,000 | -0.30(-1.73%) |
Jan 27, 2004 | 17.63 | 17.67 | 17.28 | 17.29 | 1,749,500 | -0.25(-1.44%) |
Jan 26, 2004 | 17.53 | 17.75 | 17.11 | 17.55 | 2,621,000 | -0.10(-0.57%) |
Jan 23, 2004 | 17.37 | 17.65 | 17.29 | 17.65 | 2,567,900 | +0.32(+1.85%) |
Jan 22, 2004 | 17.09 | 17.49 | 16.99 | 17.33 | 3,615,300 | +0.13(+0.78%) |
Jan 21, 2004 | 17.05 | 17.31 | 16.77 | 17.19 | 4,339,000 | +0.02(+0.12%) |
Jan 20, 2004 | 17.47 | 17.51 | 16.90 | 17.17 | 3,140,300 | -0.29(-1.64%) |
Jan 16, 2004 | 17.65 | 17.69 | 17.27 | 17.46 | 2,321,600 | +0.01(+0.04%) |
Jan 15, 2004 | 17.33 | 17.67 | 17.19 | 17.45 | 2,457,197 | +0.01(+0.08%) |
Jan 14, 2004 | 17.36 | 17.54 | 17.25 | 17.44 | 2,162,607 | +0.17(+1.00%) |
Jan 13, 2004 | 17.45 | 17.51 | 17.11 | 17.27 | 2,826,916 | -0.03(-0.19%) |
Jan 12, 2004 | 17.47 | 17.48 | 16.97 | 17.30 | 2,486,764 | -0.16(-0.92%) |
Jan 09, 2004 | 17.30 | 17.72 | 17.13 | 17.46 | 2,843,067 | -0.05(-0.30%) |
Jan 08, 2004 | 17.88 | 17.99 | 17.40 | 17.51 | 2,899,760 | -0.41(-2.27%) |
Jan 07, 2004 | 17.44 | 17.95 | 17.08 | 17.92 | 3,710,369 | +0.55(+3.15%) |
Jan 06, 2004 | 17.43 | 17.50 | 17.19 | 17.37 | 3,186,300 | -0.13(-0.76%) |
Jan 05, 2004 | 17.58 | 17.62 | 17.39 | 17.51 | 4,524,500 | +0.01(+0.04%) |
Jan 02, 2004 | 18.08 | 18.30 | 17.41 | 17.50 | 3,405,300 | -0.70(-3.85%) |
Dec 31, 2003 | 18.01 | 18.22 | 17.82 | 18.20 | 1,873,200 | +0.27(+1.52%) |
Dec 30, 2003 | 17.89 | 18.07 | 17.73 | 17.93 | 2,183,051 | +0.05(+0.26%) |
Dec 29, 2003 | 17.43 | 17.98 | 17.42 | 17.88 | 1,737,947 | +0.41(+2.33%) |
Dec 26, 2003 | 17.56 | 17.65 | 17.43 | 17.47 | 837,669 | -0.09(-0.53%) |
Dec 24, 2003 | 17.73 | 17.83 | 17.55 | 17.57 | 750,047 | -0.27(-1.53%) |
Dec 23, 2003 | 17.43 | 17.91 | 17.29 | 17.84 | 3,172,212 | +0.29(+1.63%) |
Dec 22, 2003 | 17.50 | 17.58 | 17.31 | 17.55 | 1,966,168 | +0.13(+0.73%) |
Dec 19, 2003 | 17.65 | 17.71 | 17.31 | 17.43 | 5,237,178 | -0.11(-0.65%) |
Dec 18, 2003 | 17.29 | 17.59 | 17.03 | 17.54 | 4,701,747 | +0.27(+1.58%) |
Dec 17, 2003 | 16.87 | 17.34 | 16.76 | 17.27 | 2,560,611 | +0.29(+1.69%) |
Dec 16, 2003 | 17.01 | 17.27 | 16.94 | 16.98 | 2,987,558 | -0.17(-0.97%) |
Dec 15, 2003 | 17.40 | 17.77 | 17.05 | 17.15 | 3,042,590 | -0.19(-1.11%) |
Dec 12, 2003 | 17.40 | 17.45 | 17.25 | 17.34 | 2,114,263 | -0.17(-0.99%) |
Dec 11, 2003 | 17.35 | 17.63 | 17.23 | 17.51 | 2,842,521 | +0.29(+1.70%) |
Dec 10, 2003 | 17.34 | 17.50 | 17.10 | 17.22 | 1,905,214 | -0.17(-1.00%) |
Dec 09, 2003 | 17.42 | 17.73 | 17.36 | 17.39 | 3,897,066 | +0.02(+0.12%) |
Dec 08, 2003 | 17.01 | 17.47 | 17.00 | 17.37 | 2,234,612 | +0.21(+1.20%) |
Dec 05, 2003 | 17.70 | 17.70 | 17.13 | 17.17 | 2,431,770 | -0.53(-3.01%) |
Dec 04, 2003 | 17.49 | 17.73 | 17.41 | 17.70 | 3,313,834 | +0.09(+0.49%) |
Dec 03, 2003 | 17.74 | 18.19 | 17.56 | 17.61 | 3,604,752 | -0.38(-2.11%) |
Dec 02, 2003 | 18.33 | 18.41 | 17.92 | 17.99 | 4,366,134 | -0.52(-2.81%) |
Dec 01, 2003 | 18.24 | 18.58 | 18.16 | 18.51 | 4,308,904 | +0.44(+2.43%) |
Nov 28, 2003 | 18.14 | 18.14 | 17.84 | 18.07 | 1,033,896 | +0.04(+0.22%) |
Nov 26, 2003 | 17.80 | 18.09 | 17.51 | 18.03 | 3,168,187 | +0.23(+1.31%) |
Nov 25, 2003 | 17.59 | 18.02 | 17.53 | 17.80 | 4,351,552 | +0.04(+0.23%) |
Nov 24, 2003 | 17.15 | 17.76 | 17.15 | 17.76 | 3,781,284 | +0.67(+3.94%) |
Nov 21, 2003 | 16.87 | 17.23 | 16.79 | 17.09 | 3,145,234 | +0.21(+1.26%) |
Nov 20, 2003 | 16.55 | 17.17 | 16.33 | 16.87 | 3,905,253 | +0.13(+0.76%) |
Nov 19, 2003 | 16.66 | 16.89 | 16.57 | 16.75 | 2,969,587 | -0.05(-0.32%) |
Nov 18, 2003 | 16.85 | 17.43 | 16.70 | 16.80 | 8,559,939 | +0.13(+0.80%) |
Nov 17, 2003 | 16.95 | 17.28 | 16.53 | 16.67 | 5,938,906 | -0.31(-1.81%) |
Nov 14, 2003 | 17.55 | 17.65 | 16.95 | 16.97 | 4,318,302 | -0.63(-3.60%) |
Nov 13, 2003 | 17.69 | 17.69 | 17.21 | 17.61 | 4,681,548 | -0.23(-1.27%) |
Nov 12, 2003 | 18.09 | 18.12 | 17.67 | 17.83 | 4,465,485 | -0.03(-0.19%) |
Nov 11, 2003 | 18.03 | 18.06 | 17.65 | 17.87 | 2,204,015 | +0.00(+0.00%) |
Nov 10, 2003 | 17.93 | 18.24 | 17.59 | 17.87 | 3,200,102 | -0.19(-1.03%) |
Nov 07, 2003 | 18.00 | 18.23 | 17.80 | 18.05 | 2,929,673 | +0.15(+0.82%) |
Nov 06, 2003 | 17.87 | 17.98 | 17.67 | 17.91 | 2,561,295 | +0.07(+0.37%) |
Nov 05, 2003 | 17.95 | 17.99 | 17.31 | 17.84 | 3,359,297 | -0.12(-0.67%) |
Nov 04, 2003 | 18.05 | 18.17 | 17.93 | 17.96 | 2,469,314 | -0.12(-0.66%) |
Nov 03, 2003 | 17.90 | 18.13 | 17.89 | 18.08 | 3,151,644 | +0.27(+1.50%) |
Oct 31, 2003 | 18.01 | 18.06 | 17.64 | 17.81 | 2,874,765 | -0.15(-0.82%) |
Oct 30, 2003 | 17.76 | 18.15 | 17.52 | 17.96 | 3,811,233 | +0.20(+1.13%) |
Oct 29, 2003 | 17.98 | 17.98 | 17.57 | 17.76 | 4,067,219 | -0.13(-0.71%) |
Oct 28, 2003 | 17.67 | 18.02 | 17.50 | 17.89 | 4,245,570 | +0.37(+2.13%) |
Oct 27, 2003 | 17.42 | 17.59 | 17.29 | 17.51 | 2,563,800 | +0.17(+0.96%) |
Oct 24, 2003 | 17.17 | 18.07 | 17.01 | 17.35 | 2,713,100 | +0.02(+0.12%) |
Oct 23, 2003 | 17.10 | 17.43 | 16.91 | 17.33 | 3,463,600 | +0.27(+1.56%) |
Oct 22, 2003 | 17.22 | 17.42 | 17.01 | 17.06 | 3,797,300 | -0.21(-1.23%) |
Oct 21, 2003 | 17.36 | 17.43 | 17.03 | 17.27 | 3,293,767 | -0.05(-0.27%) |
Oct 20, 2003 | 16.89 | 17.33 | 16.83 | 17.32 | 3,098,316 | +0.46(+2.73%) |
Oct 17, 2003 | 17.16 | 17.17 | 16.73 | 16.86 | 3,562,161 | -0.21(-1.21%) |
Oct 16, 2003 | 16.93 | 17.23 | 16.82 | 17.07 | 2,359,214 | +0.13(+0.79%) |
Oct 15, 2003 | 17.33 | 17.40 | 16.77 | 16.93 | 4,130,651 | -0.19(-1.09%) |
Oct 14, 2003 | 17.07 | 17.32 | 16.90 | 17.12 | 3,889,399 | -0.21(-1.23%) |
Oct 13, 2003 | 16.91 | 17.37 | 16.87 | 17.33 | 5,932,594 | +0.36(+2.12%) |
Oct 10, 2003 | 16.95 | 17.16 | 16.70 | 16.97 | 4,006,781 | -0.01(-0.08%) |
Oct 09, 2003 | 16.43 | 17.07 | 16.33 | 16.99 | 8,465,066 | +0.95(+5.95%) |
Oct 08, 2003 | 16.48 | 16.50 | 16.03 | 16.03 | 4,162,944 | -0.37(-2.28%) |
Oct 07, 2003 | 16.31 | 16.49 | 16.03 | 16.41 | 5,116,459 | -0.10(-0.61%) |
Oct 06, 2003 | 16.29 | 16.61 | 16.27 | 16.51 | 2,938,176 | +0.03(+0.20%) |
Oct 03, 2003 | 16.73 | 16.73 | 16.06 | 16.47 | 4,770,691 | +0.59(+3.74%) |
Oct 02, 2003 | 15.75 | 16.02 | 15.71 | 15.88 | 6,369,127 | -0.39(-2.38%) |
Oct 01, 2003 | 15.99 | 16.43 | 15.84 | 16.27 | 4,053,768 | +0.37(+2.35%) |
Sep 30, 2003 | 16.01 | 16.20 | 15.63 | 15.89 | 5,686,339 | -0.29(-1.77%) |
Sep 29, 2003 | 16.28 | 16.40 | 15.79 | 16.18 | 4,598,804 | -0.06(-0.37%) |
Sep 26, 2003 | 16.71 | 16.75 | 16.23 | 16.24 | 5,248,215 | -0.61(-3.60%) |
Sep 25, 2003 | 16.27 | 17.13 | 16.27 | 16.85 | 8,138,489 | +0.37(+2.23%) |
Sep 24, 2003 | 16.67 | 16.79 | 16.36 | 16.48 | 6,048,030 | -0.19(-1.12%) |
Sep 23, 2003 | 16.08 | 16.71 | 16.02 | 16.67 | 7,006,312 | +0.64(+3.99%) |
Sep 22, 2003 | 15.85 | 16.12 | 15.75 | 16.03 | 4,036,249 | -0.11(-0.70%) |
Sep 19, 2003 | 16.41 | 16.50 | 15.51 | 16.14 | 3,576,128 | -0.13(-0.78%) |
Sep 18, 2003 | 16.29 | 16.33 | 16.04 | 16.27 | 3,992,957 | +0.06(+0.37%) |
Sep 17, 2003 | 16.20 | 16.29 | 16.13 | 16.21 | 3,516,136 | +0.00(+0.00%) |
Sep 16, 2003 | 15.78 | 16.23 | 15.71 | 16.21 | 3,968,158 | +0.42(+2.66%) |
Sep 15, 2003 | 15.65 | 15.83 | 15.44 | 15.79 | 3,631,400 | +0.19(+1.24%) |
Sep 12, 2003 | 15.43 | 15.59 | 15.16 | 15.59 | 3,850,500 | +0.13(+0.82%) |
Sep 11, 2003 | 15.13 | 15.56 | 15.10 | 15.47 | 4,231,800 | +0.42(+2.79%) |
Sep 10, 2003 | 15.43 | 15.43 | 15.04 | 15.05 | 6,298,300 | -0.38(-2.46%) |
Sep 09, 2003 | 15.72 | 15.76 | 15.35 | 15.43 | 3,998,600 | -0.41(-2.57%) |
Sep 08, 2003 | 15.74 | 15.91 | 15.56 | 15.83 | 4,427,900 | +0.13(+0.81%) |
Sep 05, 2003 | 15.87 | 16.03 | 15.57 | 15.71 | 5,011,600 | -0.33(-2.04%) |
Sep 04, 2003 | 16.37 | 16.51 | 15.84 | 16.03 | 5,983,800 | -0.30(-1.84%) |
Sep 03, 2003 | 16.46 | 16.47 | 16.16 | 16.33 | 5,645,000 | -0.17(-1.05%) |
Sep 02, 2003 | 16.49 | 16.59 | 16.09 | 16.51 | 4,878,900 | +0.03(+0.16%) |
Aug 29, 2003 | 15.79 | 16.49 | 15.77 | 16.48 | 5,954,500 | +0.51(+3.21%) |
Aug 28, 2003 | 15.83 | 15.98 | 15.74 | 15.97 | 4,638,200 | +0.19(+1.23%) |
Aug 27, 2003 | 15.53 | 15.85 | 15.49 | 15.77 | 4,118,400 | +0.15(+0.98%) |
Aug 26, 2003 | 15.57 | 15.91 | 15.47 | 15.62 | 6,252,500 | -0.07(-0.47%) |
Aug 25, 2003 | 15.43 | 15.74 | 15.41 | 15.69 | 4,441,000 | +0.21(+1.33%) |
Aug 22, 2003 | 15.70 | 16.34 | 15.45 | 15.49 | 9,699,300 | -0.13(-0.81%) |
Aug 21, 2003 | 15.10 | 15.73 | 15.07 | 15.61 | 12,275,200 | +0.29(+1.91%) |
Aug 20, 2003 | 14.91 | 15.92 | 14.77 | 15.32 | 16,339,700 | +0.30(+2.00%) |
Aug 19, 2003 | 14.99 | 15.27 | 13.43 | 15.02 | 22,467,900 | +1.43(+10.55%) |
Aug 18, 2003 | 13.33 | 13.69 | 13.13 | 13.59 | 4,147,700 | +0.33(+2.46%) |
Aug 15, 2003 | 13.21 | 13.53 | 12.94 | 13.26 | 1,587,900 | +0.05(+0.35%) |
Aug 14, 2003 | 13.29 | 13.40 | 13.19 | 13.21 | 2,591,200 | +0.05(+0.41%) |
Aug 13, 2003 | 13.16 | 13.29 | 13.02 | 13.16 | 4,322,900 | +0.14(+1.08%) |
Aug 12, 2003 | 13.11 | 13.17 | 12.87 | 13.02 | 5,589,300 | +0.01(+0.10%) |
Aug 11, 2003 | 12.79 | 13.20 | 12.74 | 13.01 | 3,889,500 | +0.18(+1.40%) |
Aug 08, 2003 | 12.87 | 12.99 | 12.68 | 12.83 | 3,375,100 | -0.02(-0.16%) |
Aug 07, 2003 | 12.63 | 13.04 | 12.63 | 12.85 | 3,370,900 | +0.11(+0.89%) |
Aug 06, 2003 | 12.81 | 12.93 | 12.51 | 12.73 | 6,695,700 | -0.11(-0.83%) |
Aug 05, 2003 | 13.29 | 13.32 | 12.73 | 12.84 | 4,226,400 | -0.46(-3.46%) |
Aug 04, 2003 | 13.45 | 13.59 | 13.03 | 13.30 | 5,320,000 | -0.35(-2.54%) |