Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 24.49 | 24.52 | 23.82 | 24.00 | 5,333,955 | -0.45(-1.85%) |
Apr 29, 2004 | 24.38 | 24.98 | 24.32 | 24.45 | 6,396,770 | +0.04(+0.17%) |
Apr 28, 2004 | 24.64 | 24.65 | 24.22 | 24.41 | 4,238,148 | -0.19(-0.76%) |
Apr 27, 2004 | 24.36 | 24.94 | 24.31 | 24.60 | 6,508,569 | +0.47(+1.96%) |
Apr 26, 2004 | 24.17 | 24.35 | 24.05 | 24.13 | 2,406,568 | -0.08(-0.34%) |
Apr 23, 2004 | 24.11 | 24.24 | 23.77 | 24.21 | 3,105,603 | +0.19(+0.81%) |
Apr 22, 2004 | 23.56 | 24.40 | 23.46 | 24.02 | 6,617,199 | +0.44(+1.85%) |
Apr 21, 2004 | 23.77 | 23.85 | 23.47 | 23.58 | 6,234,257 | -0.02(-0.09%) |
Apr 20, 2004 | 24.12 | 24.26 | 23.59 | 23.60 | 3,733,033 | -0.44(-1.82%) |
Apr 19, 2004 | 24.26 | 24.42 | 23.98 | 24.04 | 4,098,543 | -0.30(-1.23%) |
Apr 16, 2004 | 24.07 | 24.46 | 23.96 | 24.34 | 5,029,388 | +0.39(+1.62%) |
Apr 15, 2004 | 24.04 | 24.11 | 23.68 | 23.95 | 3,198,240 | +0.01(+0.06%) |
Apr 14, 2004 | 23.91 | 24.35 | 23.81 | 23.93 | 3,481,485 | -0.08(-0.35%) |
Apr 13, 2004 | 24.42 | 24.43 | 23.88 | 24.02 | 3,142,629 | -0.28(-1.17%) |
Apr 12, 2004 | 24.06 | 24.38 | 24.02 | 24.30 | 2,491,858 | +0.24(+1.01%) |
Apr 08, 2004 | 24.22 | 24.36 | 23.95 | 24.06 | 3,480,476 | +0.03(+0.12%) |
Apr 07, 2004 | 24.19 | 24.44 | 23.77 | 24.03 | 3,797,001 | -0.29(-1.20%) |
Apr 06, 2004 | 24.22 | 24.42 | 24.11 | 24.32 | 3,676,413 | +0.03(+0.11%) |
Apr 05, 2004 | 23.63 | 24.29 | 23.63 | 24.29 | 3,302,980 | +0.53(+2.22%) |
Apr 02, 2004 | 23.84 | 23.95 | 23.59 | 23.77 | 3,200,113 | +0.26(+1.09%) |
Apr 01, 2004 | 23.49 | 23.68 | 23.44 | 23.51 | 3,291,311 | +0.01(+0.06%) |
Mar 31, 2004 | 23.47 | 23.61 | 23.29 | 23.50 | 3,958,793 | +0.06(+0.27%) |
Mar 30, 2004 | 23.26 | 23.61 | 23.12 | 23.43 | 3,297,362 | +0.22(+0.93%) |
Mar 29, 2004 | 23.10 | 23.45 | 23.09 | 23.22 | 3,577,004 | +0.24(+1.06%) |
Mar 26, 2004 | 22.68 | 23.10 | 22.57 | 22.97 | 3,483,070 | +0.16(+0.70%) |
Mar 25, 2004 | 22.25 | 22.91 | 22.23 | 22.82 | 6,916,579 | +0.62(+2.78%) |
Mar 24, 2004 | 22.05 | 22.30 | 21.86 | 22.20 | 4,193,486 | +0.05(+0.22%) |
Mar 23, 2004 | 22.04 | 22.40 | 22.04 | 22.15 | 4,206,020 | +0.11(+0.50%) |
Mar 22, 2004 | 22.28 | 22.32 | 21.68 | 22.04 | 6,219,274 | -0.62(-2.73%) |
Mar 19, 2004 | 22.72 | 23.09 | 22.55 | 22.66 | 5,342,311 | -0.06(-0.28%) |
Mar 18, 2004 | 22.77 | 22.84 | 22.36 | 22.72 | 2,685,779 | -0.05(-0.21%) |
Mar 17, 2004 | 22.32 | 22.83 | 22.32 | 22.77 | 5,104,593 | +0.48(+2.15%) |
Mar 16, 2004 | 22.91 | 22.96 | 22.04 | 22.29 | 7,668,344 | -0.33(-1.47%) |
Mar 15, 2004 | 22.91 | 23.06 | 22.49 | 22.62 | 5,164,239 | -0.28(-1.24%) |
Mar 12, 2004 | 22.75 | 23.02 | 22.69 | 22.91 | 5,820,772 | +0.39(+1.73%) |
Mar 11, 2004 | 22.75 | 22.97 | 22.34 | 22.52 | 7,135,280 | -0.36(-1.58%) |
Mar 10, 2004 | 23.51 | 23.58 | 22.67 | 22.88 | 6,275,317 | -0.69(-2.94%) |
Mar 09, 2004 | 23.95 | 23.98 | 23.25 | 23.57 | 4,446,187 | -0.37(-1.57%) |
Mar 08, 2004 | 24.24 | 24.46 | 23.87 | 23.95 | 2,751,043 | -0.32(-1.32%) |
Mar 05, 2004 | 24.22 | 24.41 | 24.02 | 24.27 | 3,004,753 | -0.17(-0.68%) |
Mar 04, 2004 | 24.50 | 24.64 | 24.23 | 24.43 | 3,506,121 | +0.09(+0.37%) |
Mar 03, 2004 | 24.23 | 24.39 | 24.13 | 24.34 | 2,889,495 | +0.12(+0.49%) |
Mar 02, 2004 | 23.95 | 24.50 | 23.89 | 24.22 | 4,469,815 | -0.28(-1.16%) |
Mar 01, 2004 | 24.40 | 24.60 | 24.35 | 24.51 | 4,535,943 | +0.18(+0.74%) |
Feb 27, 2004 | 24.24 | 24.56 | 24.19 | 24.33 | 4,567,207 | +0.08(+0.31%) |
Feb 26, 2004 | 24.29 | 24.36 | 23.88 | 24.25 | 6,337,844 | -0.02(-0.09%) |
Feb 25, 2004 | 24.30 | 24.50 | 24.23 | 24.27 | 4,557,410 | +0.01(+0.06%) |
Feb 24, 2004 | 24.31 | 24.74 | 24.12 | 24.26 | 6,892,087 | -0.04(-0.17%) |
Feb 23, 2004 | 24.70 | 24.72 | 24.06 | 24.30 | 4,572,682 | -0.40(-1.60%) |
Feb 20, 2004 | 24.80 | 24.97 | 24.36 | 24.70 | 3,471,112 | -0.10(-0.39%) |
Feb 19, 2004 | 25.00 | 25.27 | 24.78 | 24.79 | 5,194,206 | -0.03(-0.14%) |
Feb 18, 2004 | 25.16 | 25.30 | 24.72 | 24.83 | 3,824,375 | -0.48(-1.89%) |
Feb 17, 2004 | 25.28 | 25.43 | 25.19 | 25.31 | 2,546,750 | +0.03(+0.14%) |
Feb 13, 2004 | 25.56 | 25.60 | 25.09 | 25.27 | 4,534,071 | -0.37(-1.46%) |
Feb 12, 2004 | 25.09 | 25.69 | 25.02 | 25.65 | 5,944,962 | +0.59(+2.35%) |
Feb 11, 2004 | 24.55 | 25.09 | 24.38 | 25.06 | 5,653,793 | +0.33(+1.35%) |
Feb 10, 2004 | 24.70 | 24.85 | 24.59 | 24.72 | 4,379,338 | +0.03(+0.11%) |
Feb 09, 2004 | 24.83 | 25.08 | 24.61 | 24.70 | 3,831,578 | -0.22(-0.89%) |
Feb 06, 2004 | 24.57 | 24.97 | 24.51 | 24.92 | 3,846,274 | +0.29(+1.18%) |
Feb 05, 2004 | 24.40 | 24.74 | 24.18 | 24.63 | 5,307,734 | +0.44(+1.81%) |
Feb 04, 2004 | 24.33 | 24.56 | 23.96 | 24.19 | 5,973,632 | -0.44(-1.78%) |
Feb 03, 2004 | 24.85 | 24.90 | 24.55 | 24.63 | 4,047,253 | -0.33(-1.33%) |
Feb 02, 2004 | 24.96 | 25.29 | 24.64 | 24.96 | 4,267,683 | -0.11(-0.44%) |
Jan 30, 2004 | 25.27 | 25.27 | 24.81 | 25.07 | 5,017,862 | +0.12(+0.47%) |
Jan 29, 2004 | 24.99 | 25.24 | 24.79 | 24.95 | 8,272,003 | +0.19(+0.76%) |
Jan 28, 2004 | 24.79 | 25.09 | 24.43 | 24.77 | 6,295,055 | -0.01(-0.06%) |
Jan 27, 2004 | 25.23 | 25.39 | 24.75 | 24.78 | 5,043,363 | -0.48(-1.90%) |
Jan 26, 2004 | 24.81 | 26.13 | 24.71 | 25.26 | 5,129,662 | +0.53(+2.16%) |
Jan 23, 2004 | 24.85 | 25.02 | 24.59 | 24.72 | 3,580,318 | -0.22(-0.86%) |
Jan 22, 2004 | 25.20 | 25.23 | 24.77 | 24.94 | 3,443,162 | -0.25(-0.99%) |
Jan 21, 2004 | 24.54 | 25.29 | 24.29 | 25.19 | 7,726,116 | +0.44(+1.77%) |
Jan 20, 2004 | 25.49 | 25.49 | 24.12 | 24.75 | 14,245,203 | -1.23(-4.73%) |
Jan 16, 2004 | 25.51 | 26.03 | 25.27 | 25.98 | 6,434,804 | +0.66(+2.60%) |
Jan 15, 2004 | 25.11 | 25.61 | 24.95 | 25.32 | 7,078,371 | +0.22(+0.86%) |
Jan 14, 2004 | 24.40 | 25.15 | 24.38 | 25.11 | 7,104,304 | +0.78(+3.20%) |
Jan 13, 2004 | 24.29 | 24.57 | 24.11 | 24.33 | 6,122,170 | +0.03(+0.11%) |
Jan 12, 2004 | 24.15 | 24.36 | 24.10 | 24.30 | 5,544,299 | +0.05(+0.20%) |
Jan 09, 2004 | 24.26 | 24.39 | 24.22 | 24.25 | 8,456,991 | -0.28(-1.16%) |
Jan 08, 2004 | 24.47 | 24.60 | 24.09 | 24.54 | 11,112,082 | +1.12(+4.80%) |
Jan 07, 2004 | 23.53 | 23.72 | 23.33 | 23.41 | 8,848,865 | -0.14(-0.59%) |
Jan 06, 2004 | 23.06 | 23.61 | 23.06 | 23.55 | 4,856,070 | +0.30(+1.28%) |
Jan 05, 2004 | 23.01 | 23.45 | 22.94 | 23.25 | 7,247,079 | +0.12(+0.51%) |
Jan 02, 2004 | 22.94 | 23.46 | 22.80 | 23.13 | 4,979,972 | -0.07(-0.30%) |
Dec 31, 2003 | 22.99 | 23.25 | 22.86 | 23.20 | 5,214,808 | +0.29(+1.27%) |
Dec 30, 2003 | 23.06 | 23.21 | 22.75 | 22.91 | 3,757,093 | -0.10(-0.42%) |
Dec 29, 2003 | 22.77 | 23.01 | 22.67 | 23.01 | 5,185,561 | +0.24(+1.04%) |
Dec 26, 2003 | 22.56 | 22.79 | 22.56 | 22.77 | 1,371,991 | +0.06(+0.24%) |
Dec 24, 2003 | 22.64 | 22.86 | 22.63 | 22.72 | 2,244,056 | -0.12(-0.55%) |
Dec 23, 2003 | 22.70 | 22.89 | 22.69 | 22.84 | 5,080,821 | +0.07(+0.30%) |
Dec 22, 2003 | 22.16 | 22.84 | 22.11 | 22.77 | 8,893,527 | +0.69(+3.11%) |
Dec 19, 2003 | 22.00 | 22.19 | 21.90 | 22.09 | 10,691,682 | +0.17(+0.79%) |
Dec 18, 2003 | 21.52 | 22.00 | 21.45 | 21.91 | 15,474,996 | +0.91(+4.33%) |
Dec 17, 2003 | 20.79 | 21.00 | 20.79 | 21.00 | 10,606,824 | -0.16(-0.75%) |
Dec 16, 2003 | 20.72 | 21.48 | 20.68 | 21.16 | 14,193,337 | -0.24(-1.10%) |
Dec 15, 2003 | 21.86 | 21.92 | 21.35 | 21.40 | 7,554,527 | -0.32(-1.47%) |
Dec 12, 2003 | 21.42 | 21.83 | 21.27 | 21.72 | 7,787,923 | +0.22(+1.00%) |
Dec 11, 2003 | 21.10 | 21.50 | 21.04 | 21.50 | 3,631,031 | +0.47(+2.24%) |
Dec 10, 2003 | 21.07 | 21.27 | 20.91 | 21.03 | 4,210,342 | -0.12(-0.59%) |
Dec 09, 2003 | 21.00 | 21.31 | 20.95 | 21.16 | 5,053,304 | +0.20(+0.96%) |
Dec 08, 2003 | 20.69 | 20.98 | 20.69 | 20.95 | 3,998,413 | +0.19(+0.90%) |
Dec 05, 2003 | 20.70 | 20.96 | 20.68 | 20.77 | 5,791,814 | -0.19(-0.93%) |
Dec 04, 2003 | 20.57 | 20.98 | 20.56 | 20.96 | 5,280,216 | +0.39(+1.89%) |
Dec 03, 2003 | 20.41 | 20.60 | 20.34 | 20.57 | 6,506,552 | +0.27(+1.33%) |
Dec 02, 2003 | 20.82 | 20.82 | 20.27 | 20.30 | 7,485,661 | -0.56(-2.66%) |
Dec 01, 2003 | 20.78 | 21.09 | 20.60 | 20.86 | 4,090,475 | +0.25(+1.21%) |
Nov 28, 2003 | 20.58 | 20.80 | 20.48 | 20.61 | 1,434,374 | -0.11(-0.54%) |
Nov 26, 2003 | 20.68 | 20.77 | 20.48 | 20.72 | 3,415,644 | +0.10(+0.50%) |
Nov 25, 2003 | 20.44 | 20.65 | 20.19 | 20.61 | 4,553,808 | +0.18(+0.88%) |
Nov 24, 2003 | 20.20 | 20.55 | 20.20 | 20.43 | 4,245,351 | +0.34(+1.69%) |
Nov 21, 2003 | 20.12 | 20.27 | 19.85 | 20.09 | 2,717,186 | -0.03(-0.14%) |
Nov 20, 2003 | 20.04 | 20.38 | 19.93 | 20.12 | 2,707,245 | -0.09(-0.45%) |
Nov 19, 2003 | 20.11 | 20.34 | 19.88 | 20.21 | 3,711,135 | +0.17(+0.83%) |
Nov 18, 2003 | 20.16 | 20.48 | 20.02 | 20.05 | 4,137,730 | -0.57(-2.76%) |
Nov 17, 2003 | 20.64 | 20.72 | 20.21 | 20.61 | 4,727,991 | -0.03(-0.13%) |
Nov 14, 2003 | 20.86 | 20.96 | 20.52 | 20.64 | 4,254,572 | -0.33(-1.56%) |
Nov 13, 2003 | 20.89 | 21.11 | 20.77 | 20.97 | 3,864,427 | -0.08(-0.36%) |
Nov 12, 2003 | 20.64 | 21.11 | 20.64 | 21.05 | 3,523,410 | +0.40(+1.95%) |
Nov 11, 2003 | 20.69 | 20.80 | 20.38 | 20.64 | 3,468,807 | -0.04(-0.20%) |
Nov 10, 2003 | 21.15 | 21.18 | 20.59 | 20.68 | 4,015,990 | -0.46(-2.20%) |
Nov 07, 2003 | 21.17 | 21.30 | 21.05 | 21.15 | 5,462,899 | +0.02(+0.10%) |
Nov 06, 2003 | 21.10 | 21.13 | 20.92 | 21.13 | 6,544,731 | +0.03(+0.13%) |
Nov 05, 2003 | 21.20 | 21.50 | 21.07 | 21.10 | 6,149,687 | -0.22(-1.04%) |
Nov 04, 2003 | 21.04 | 21.51 | 20.69 | 21.32 | 6,819,043 | -0.06(-0.29%) |
Nov 03, 2003 | 21.52 | 21.60 | 21.34 | 21.39 | 4,908,512 | +0.14(+0.65%) |
Oct 31, 2003 | 21.22 | 21.52 | 21.17 | 21.25 | 5,675,548 | +0.10(+0.49%) |
Oct 30, 2003 | 20.46 | 21.55 | 20.46 | 21.14 | 8,750,464 | +0.68(+3.32%) |
Oct 29, 2003 | 20.40 | 20.62 | 20.23 | 20.46 | 4,408,440 | -0.11(-0.54%) |
Oct 28, 2003 | 20.20 | 20.67 | 20.16 | 20.57 | 8,237,858 | +0.57(+2.84%) |
Oct 27, 2003 | 20.06 | 20.23 | 19.93 | 20.00 | 4,281,657 | +0.29(+1.48%) |
Oct 24, 2003 | 19.82 | 19.96 | 19.55 | 19.71 | 3,564,902 | -0.26(-1.29%) |
Oct 23, 2003 | 19.89 | 20.07 | 19.86 | 19.97 | 4,120,874 | +0.11(+0.56%) |
Oct 22, 2003 | 19.96 | 20.13 | 19.84 | 19.86 | 5,580,317 | -0.31(-1.51%) |
Oct 21, 2003 | 20.16 | 20.26 | 19.96 | 20.16 | 4,042,931 | -0.12(-0.62%) |
Oct 20, 2003 | 20.13 | 20.48 | 20.13 | 20.29 | 3,809,824 | +0.15(+0.76%) |
Oct 17, 2003 | 20.55 | 20.55 | 20.12 | 20.14 | 4,965,420 | -0.41(-1.99%) |
Oct 16, 2003 | 20.23 | 20.95 | 20.23 | 20.55 | 8,927,384 | +0.32(+1.58%) |
Oct 15, 2003 | 20.21 | 20.40 | 19.93 | 20.23 | 6,043,362 | +0.07(+0.34%) |
Oct 14, 2003 | 20.09 | 20.16 | 19.83 | 20.16 | 5,753,059 | +0.19(+0.94%) |
Oct 13, 2003 | 19.72 | 20.09 | 19.58 | 19.97 | 9,437,108 | +0.88(+4.62%) |
Oct 10, 2003 | 19.20 | 19.29 | 18.88 | 19.09 | 4,462,899 | -0.26(-1.33%) |
Oct 09, 2003 | 19.30 | 19.59 | 19.21 | 19.34 | 4,592,564 | +0.20(+1.05%) |
Oct 08, 2003 | 19.02 | 19.14 | 18.84 | 19.14 | 2,946,404 | +0.12(+0.66%) |
Oct 07, 2003 | 18.95 | 19.08 | 18.81 | 19.02 | 3,376,889 | +0.06(+0.29%) |
Oct 06, 2003 | 18.82 | 19.02 | 18.73 | 18.96 | 2,728,136 | +0.19(+1.04%) |
Oct 03, 2003 | 18.61 | 19.05 | 18.61 | 18.77 | 4,854,918 | +0.33(+1.81%) |
Oct 02, 2003 | 18.74 | 18.74 | 18.37 | 18.44 | 4,595,877 | -0.21(-1.12%) |
Oct 01, 2003 | 18.29 | 18.69 | 18.22 | 18.64 | 4,606,106 | +0.35(+1.94%) |
Sep 30, 2003 | 18.39 | 18.40 | 18.07 | 18.29 | 5,002,014 | -0.12(-0.64%) |
Sep 29, 2003 | 18.30 | 18.50 | 18.00 | 18.41 | 4,983,141 | +0.21(+1.14%) |
Sep 26, 2003 | 18.22 | 18.60 | 18.15 | 18.20 | 4,982,133 | -0.21(-1.13%) |
Sep 25, 2003 | 18.52 | 18.63 | 18.16 | 18.41 | 5,629,589 | -0.12(-0.64%) |
Sep 24, 2003 | 18.98 | 19.08 | 18.39 | 18.53 | 6,566,342 | -0.30(-1.59%) |
Sep 23, 2003 | 19.09 | 19.24 | 18.67 | 18.82 | 7,184,696 | -0.33(-1.74%) |
Sep 22, 2003 | 19.33 | 19.46 | 19.02 | 19.16 | 5,254,572 | -0.26(-1.32%) |
Sep 19, 2003 | 19.65 | 19.77 | 19.34 | 19.41 | 5,612,013 | -0.23(-1.17%) |
Sep 18, 2003 | 19.75 | 19.77 | 19.51 | 19.64 | 5,573,258 | -0.20(-1.01%) |
Sep 17, 2003 | 20.06 | 20.07 | 19.79 | 19.84 | 2,517,359 | -0.30(-1.48%) |
Sep 16, 2003 | 19.78 | 20.16 | 19.75 | 20.14 | 3,366,516 | +0.53(+2.69%) |
Sep 15, 2003 | 19.84 | 19.85 | 19.50 | 19.62 | 2,337,270 | -0.11(-0.56%) |
Sep 12, 2003 | 19.76 | 19.87 | 19.48 | 19.73 | 3,485,375 | -0.01(-0.04%) |
Sep 11, 2003 | 19.66 | 19.87 | 19.53 | 19.73 | 3,766,890 | +0.24(+1.21%) |
Sep 10, 2003 | 20.02 | 20.13 | 19.37 | 19.50 | 7,048,693 | -0.71(-3.50%) |
Sep 09, 2003 | 20.73 | 20.86 | 20.00 | 20.21 | 6,408,728 | -0.66(-3.16%) |
Sep 08, 2003 | 20.75 | 20.87 | 20.58 | 20.86 | 5,567,783 | +0.26(+1.28%) |
Sep 05, 2003 | 20.44 | 20.65 | 20.32 | 20.60 | 6,449,932 | +0.16(+0.78%) |
Sep 04, 2003 | 20.72 | 20.82 | 20.41 | 20.44 | 6,534,214 | -0.26(-1.24%) |
Sep 03, 2003 | 20.80 | 20.86 | 20.55 | 20.70 | 5,825,959 | +0.03(+0.17%) |
Sep 02, 2003 | 20.36 | 20.69 | 20.21 | 20.66 | 4,796,713 | +0.54(+2.69%) |
Aug 29, 2003 | 20.03 | 20.30 | 20.02 | 20.12 | 3,158,621 | -0.01(-0.03%) |
Aug 28, 2003 | 19.99 | 20.19 | 19.65 | 20.13 | 3,609,564 | +0.27(+1.36%) |
Aug 27, 2003 | 19.57 | 20.02 | 19.57 | 19.86 | 3,156,892 | +0.15(+0.74%) |
Aug 26, 2003 | 20.01 | 20.05 | 19.43 | 19.71 | 5,013,972 | -0.30(-1.49%) |
Aug 25, 2003 | 20.24 | 20.26 | 19.78 | 20.01 | 2,875,376 | -0.20(-1.00%) |
Aug 22, 2003 | 20.51 | 20.55 | 20.06 | 20.21 | 5,966,428 | -0.03(-0.17%) |
Aug 21, 2003 | 20.16 | 20.40 | 19.92 | 20.25 | 4,356,431 | +0.14(+0.69%) |
Aug 20, 2003 | 20.28 | 20.44 | 20.03 | 20.11 | 4,255,581 | -0.35(-1.70%) |
Aug 19, 2003 | 20.40 | 20.74 | 20.25 | 20.46 | 6,880,417 | +0.10(+0.48%) |
Aug 18, 2003 | 19.96 | 20.64 | 19.86 | 20.36 | 6,574,986 | +0.54(+2.73%) |
Aug 15, 2003 | 20.13 | 20.23 | 19.69 | 19.82 | 2,879,266 | +0.06(+0.28%) |
Aug 14, 2003 | 19.46 | 20.02 | 19.37 | 19.76 | 4,681,888 | +0.39(+2.01%) |
Aug 13, 2003 | 19.50 | 19.55 | 19.21 | 19.37 | 3,204,724 | +0.08(+0.43%) |
Aug 12, 2003 | 19.16 | 19.30 | 18.89 | 19.29 | 3,113,815 | +0.22(+1.16%) |
Aug 11, 2003 | 19.12 | 19.29 | 18.84 | 19.07 | 2,989,625 | -0.14(-0.72%) |
Aug 08, 2003 | 19.21 | 19.37 | 19.04 | 19.21 | 3,523,121 | +0.01(+0.07%) |
Aug 07, 2003 | 19.13 | 19.37 | 19.05 | 19.19 | 2,627,141 | +0.03(+0.15%) |
Aug 06, 2003 | 19.23 | 19.57 | 18.96 | 19.16 | 3,976,658 | -0.14(-0.72%) |
Aug 05, 2003 | 19.59 | 19.73 | 19.25 | 19.30 | 4,108,339 | -0.22(-1.10%) |
Aug 04, 2003 | 19.59 | 19.73 | 19.19 | 19.52 | 3,742,398 | +0.08(+0.39%) |
Aug 01, 2003 | 19.52 | 19.61 | 19.26 | 19.44 | 3,454,543 | -0.19(-0.96%) |
Jul 31, 2003 | 19.78 | 20.02 | 19.50 | 19.63 | 5,188,155 | -0.06(-0.28%) |
Jul 30, 2003 | 19.86 | 19.86 | 19.46 | 19.68 | 2,987,464 | +0.03(+0.18%) |
Jul 29, 2003 | 20.00 | 20.00 | 19.26 | 19.65 | 3,932,428 | -0.22(-1.12%) |
Jul 28, 2003 | 20.00 | 20.18 | 19.74 | 19.87 | 3,688,227 | -0.13(-0.66%) |
Jul 25, 2003 | 19.62 | 20.05 | 19.00 | 20.00 | 3,491,714 | +0.38(+1.95%) |
Jul 24, 2003 | 20.06 | 20.06 | 19.05 | 19.62 | 4,384,524 | -0.11(-0.56%) |
Jul 23, 2003 | 20.08 | 20.09 | 19.50 | 19.73 | 3,308,743 | -0.22(-1.08%) |
Jul 22, 2003 | 19.55 | 20.05 | 19.35 | 19.95 | 5,962,538 | +0.62(+3.23%) |
Jul 21, 2003 | 19.30 | 19.64 | 19.16 | 19.32 | 5,985,590 | +0.10(+0.51%) |
Jul 18, 2003 | 18.91 | 19.30 | 18.67 | 19.23 | 9,010,801 | +0.14(+0.73%) |
Jul 17, 2003 | 19.26 | 19.43 | 19.05 | 19.09 | 5,347,930 | -0.17(-0.90%) |
Jul 16, 2003 | 19.50 | 19.52 | 18.98 | 19.26 | 4,149,112 | -0.09(-0.47%) |
Jul 15, 2003 | 19.84 | 19.98 | 19.29 | 19.35 | 5,487,679 | -0.32(-1.62%) |
Jul 14, 2003 | 19.47 | 19.85 | 19.32 | 19.67 | 6,756,948 | +0.55(+2.87%) |
Jul 11, 2003 | 19.11 | 19.32 | 18.94 | 19.12 | 3,147,383 | +0.06(+0.33%) |
Jul 10, 2003 | 18.93 | 19.44 | 18.93 | 19.06 | 4,280,217 | -0.40(-2.03%) |
Jul 09, 2003 | 19.42 | 19.68 | 19.26 | 19.46 | 4,605,242 | +0.15(+0.79%) |
Jul 08, 2003 | 19.54 | 19.73 | 19.04 | 19.30 | 6,476,585 | -0.17(-0.89%) |
Jul 07, 2003 | 19.23 | 19.51 | 19.16 | 19.48 | 4,668,057 | +0.62(+3.28%) |
Jul 03, 2003 | 19.16 | 19.25 | 18.80 | 18.86 | 2,875,376 | -0.45(-2.34%) |
Jul 02, 2003 | 19.01 | 19.31 | 18.75 | 19.31 | 5,848,290 | +0.57(+3.04%) |
Jul 01, 2003 | 18.84 | 18.84 | 18.16 | 18.74 | 6,011,811 | +0.10(+0.56%) |
Jun 30, 2003 | 18.64 | 18.89 | 18.57 | 18.64 | 5,429,762 | +0.11(+0.60%) |
Jun 27, 2003 | 18.75 | 19.19 | 18.32 | 18.53 | 5,104,593 | -0.39(-2.06%) |
Jun 26, 2003 | 18.84 | 19.00 | 18.68 | 18.91 | 6,202,273 | +0.01(+0.07%) |
Jun 25, 2003 | 19.23 | 19.41 | 18.79 | 18.90 | 4,096,526 | -0.26(-1.34%) |
Jun 24, 2003 | 18.94 | 19.27 | 18.87 | 19.16 | 5,784,610 | +0.29(+1.55%) |
Jun 23, 2003 | 19.81 | 19.93 | 18.86 | 18.87 | 6,234,977 | -0.89(-4.50%) |
Jun 20, 2003 | 19.71 | 19.96 | 19.56 | 19.75 | 6,148,391 | +0.28(+1.46%) |
Jun 19, 2003 | 20.14 | 20.14 | 19.33 | 19.47 | 5,744,270 | -0.67(-3.34%) |
Jun 18, 2003 | 20.04 | 20.27 | 19.95 | 20.14 | 6,718,769 | +0.31(+1.54%) |
Jun 17, 2003 | 18.51 | 20.06 | 18.51 | 19.84 | 5,528,884 | -0.03(-0.17%) |
Jun 16, 2003 | 19.50 | 20.02 | 19.48 | 19.87 | 7,382,074 | +0.53(+2.76%) |
Jun 13, 2003 | 19.99 | 19.99 | 19.15 | 19.34 | 6,493,009 | -0.03(-0.18%) |
Jun 12, 2003 | 19.38 | 19.43 | 18.95 | 19.37 | 3,460,739 | +0.10(+0.54%) |
Jun 11, 2003 | 19.05 | 19.30 | 18.68 | 19.27 | 6,292,750 | +0.36(+1.91%) |
Jun 10, 2003 | 19.00 | 19.08 | 18.57 | 18.91 | 4,761,271 | +0.22(+1.15%) |
Jun 09, 2003 | 19.14 | 19.39 | 18.46 | 18.69 | 5,481,340 | -0.42(-2.21%) |
Jun 06, 2003 | 19.30 | 19.55 | 19.02 | 19.12 | 6,897,274 | +0.04(+0.22%) |
Jun 05, 2003 | 18.84 | 19.15 | 18.57 | 19.07 | 6,681,743 | +0.17(+0.92%) |
Jun 04, 2003 | 18.72 | 19.00 | 18.32 | 18.90 | 7,506,552 | +0.33(+1.79%) |
Jun 03, 2003 | 18.91 | 18.96 | 18.28 | 18.57 | 7,677,852 | +0.24(+1.33%) |
Jun 02, 2003 | 18.50 | 18.76 | 18.29 | 18.32 | 8,367,810 | +0.14(+0.76%) |
May 30, 2003 | 18.23 | 18.31 | 17.91 | 18.19 | 6,898,138 | +0.10(+0.58%) |
May 29, 2003 | 17.80 | 18.08 | 17.46 | 18.08 | 7,832,585 | +0.32(+1.80%) |
May 28, 2003 | 17.85 | 18.01 | 17.70 | 17.76 | 6,678,717 | +0.04(+0.23%) |
May 27, 2003 | 17.03 | 17.72 | 17.01 | 17.72 | 7,301,826 | +0.74(+4.33%) |
May 23, 2003 | 17.05 | 17.19 | 16.76 | 16.98 | 3,641,980 | +0.02(+0.12%) |
May 22, 2003 | 16.59 | 17.01 | 16.53 | 16.96 | 5,580,605 | +0.35(+2.09%) |
May 21, 2003 | 16.42 | 16.67 | 16.15 | 16.62 | 6,028,235 | +0.17(+1.06%) |
May 20, 2003 | 16.76 | 16.76 | 16.19 | 16.44 | 4,586,080 | -0.25(-1.50%) |
May 19, 2003 | 17.18 | 17.18 | 16.66 | 16.69 | 4,118,136 | -0.59(-3.41%) |
May 16, 2003 | 17.31 | 17.45 | 17.08 | 17.28 | 3,936,318 | -0.17(-0.99%) |
May 15, 2003 | 17.37 | 17.53 | 17.19 | 17.46 | 6,087,736 | +0.10(+0.60%) |
May 14, 2003 | 17.34 | 17.35 | 16.84 | 17.35 | 5,677,709 | +0.17(+1.01%) |
May 13, 2003 | 17.28 | 17.44 | 17.01 | 17.18 | 6,106,178 | -0.12(-0.72%) |
May 12, 2003 | 16.81 | 17.35 | 16.59 | 17.30 | 7,035,006 | +0.51(+3.06%) |
May 09, 2003 | 16.54 | 16.79 | 16.44 | 16.79 | 4,211,639 | +0.31(+1.85%) |
May 08, 2003 | 16.66 | 16.70 | 16.18 | 16.48 | 4,503,960 | -0.29(-1.74%) |
May 07, 2003 | 16.74 | 16.94 | 16.66 | 16.78 | 4,301,107 | -0.17(-0.98%) |
May 06, 2003 | 16.78 | 16.98 | 16.67 | 16.94 | 4,077,076 | +0.16(+0.95%) |
May 05, 2003 | 16.87 | 16.94 | 16.41 | 16.78 | 5,530,036 | +0.00(+0.00%) |
May 02, 2003 | 16.26 | 16.92 | 16.25 | 16.78 | 6,810,975 | +0.37(+2.24%) |