Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 19.75 | 19.87 | 19.37 | 19.44 | 3,430,447 | -0.38(-1.90%) |
Apr 29, 2004 | 20.30 | 20.30 | 19.69 | 19.82 | 3,686,675 | -0.49(-2.39%) |
Apr 28, 2004 | 20.34 | 20.37 | 20.11 | 20.30 | 2,383,038 | -0.04(-0.20%) |
Apr 27, 2004 | 20.42 | 20.60 | 20.30 | 20.34 | 2,218,111 | -0.04(-0.20%) |
Apr 26, 2004 | 20.44 | 20.54 | 20.28 | 20.39 | 1,262,880 | +0.00(+0.00%) |
Apr 23, 2004 | 20.54 | 20.58 | 20.33 | 20.39 | 2,451,550 | -0.12(-0.57%) |
Apr 22, 2004 | 20.50 | 20.65 | 20.32 | 20.50 | 4,308,985 | +0.14(+0.71%) |
Apr 21, 2004 | 20.49 | 20.57 | 20.35 | 20.36 | 3,295,905 | -0.13(-0.63%) |
Apr 20, 2004 | 20.53 | 20.59 | 20.45 | 20.49 | 4,636,939 | -0.08(-0.37%) |
Apr 19, 2004 | 20.33 | 20.57 | 20.30 | 20.56 | 3,067,871 | +0.24(+1.18%) |
Apr 16, 2004 | 20.43 | 20.43 | 20.25 | 20.32 | 2,694,631 | -0.06(-0.30%) |
Apr 15, 2004 | 20.55 | 20.64 | 20.25 | 20.39 | 2,212,998 | -0.13(-0.63%) |
Apr 14, 2004 | 20.56 | 20.67 | 20.45 | 20.52 | 1,528,895 | -0.04(-0.20%) |
Apr 13, 2004 | 20.76 | 20.82 | 20.47 | 20.56 | 2,079,917 | -0.18(-0.89%) |
Apr 12, 2004 | 20.65 | 20.86 | 20.64 | 20.74 | 1,216,280 | +0.09(+0.43%) |
Apr 08, 2004 | 20.88 | 21.02 | 20.64 | 20.65 | 2,188,018 | -0.10(-0.46%) |
Apr 07, 2004 | 20.97 | 20.97 | 20.66 | 20.75 | 1,684,473 | -0.23(-1.11%) |
Apr 06, 2004 | 20.88 | 21.00 | 20.64 | 20.98 | 2,185,242 | +0.12(+0.56%) |
Apr 05, 2004 | 20.84 | 20.88 | 20.59 | 20.86 | 3,004,033 | +0.02(+0.10%) |
Apr 02, 2004 | 20.86 | 21.22 | 20.67 | 20.84 | 3,866,794 | +0.01(+0.07%) |
Apr 01, 2004 | 20.53 | 20.97 | 20.52 | 20.83 | 3,933,554 | +0.17(+0.83%) |
Mar 31, 2004 | 20.40 | 20.97 | 20.23 | 20.66 | 7,867,692 | +0.33(+1.62%) |
Mar 30, 2004 | 19.89 | 20.41 | 19.87 | 20.33 | 3,540,739 | +0.52(+2.63%) |
Mar 29, 2004 | 19.51 | 19.89 | 19.51 | 19.81 | 2,259,160 | +0.44(+2.26%) |
Mar 26, 2004 | 19.51 | 19.71 | 19.30 | 19.37 | 2,214,897 | -0.12(-0.60%) |
Mar 25, 2004 | 19.51 | 19.65 | 19.20 | 19.49 | 3,079,411 | +0.00(+0.00%) |
Mar 24, 2004 | 19.61 | 19.68 | 19.20 | 19.49 | 2,790,899 | -0.16(-0.84%) |
Mar 23, 2004 | 19.69 | 19.82 | 19.42 | 19.65 | 2,365,800 | +0.07(+0.35%) |
Mar 22, 2004 | 20.07 | 20.17 | 19.51 | 19.58 | 2,827,127 | -0.60(-2.98%) |
Mar 19, 2004 | 20.19 | 20.26 | 20.12 | 20.19 | 3,048,150 | -0.13(-0.64%) |
Mar 18, 2004 | 20.33 | 20.47 | 20.02 | 20.32 | 1,820,037 | -0.11(-0.54%) |
Mar 17, 2004 | 20.03 | 20.64 | 20.03 | 20.43 | 2,700,182 | +0.44(+2.19%) |
Mar 16, 2004 | 20.04 | 20.06 | 19.81 | 19.99 | 3,588,361 | +0.14(+0.69%) |
Mar 15, 2004 | 20.33 | 20.33 | 19.75 | 19.85 | 3,640,513 | -0.45(-2.19%) |
Mar 12, 2004 | 20.06 | 20.32 | 19.78 | 20.30 | 4,590,777 | +0.24(+1.19%) |
Mar 11, 2004 | 19.78 | 20.19 | 19.58 | 20.06 | 3,547,605 | +0.20(+1.00%) |
Mar 10, 2004 | 19.99 | 20.21 | 19.85 | 19.86 | 2,149,891 | -0.21(-1.06%) |
Mar 09, 2004 | 20.24 | 20.37 | 19.97 | 20.07 | 2,239,439 | -0.14(-0.68%) |
Mar 08, 2004 | 19.99 | 20.30 | 19.95 | 20.21 | 2,648,031 | +0.03(+0.17%) |
Mar 05, 2004 | 19.99 | 20.33 | 19.86 | 20.17 | 2,274,060 | +0.12(+0.58%) |
Mar 04, 2004 | 20.16 | 20.19 | 20.02 | 20.06 | 3,460,247 | +0.26(+1.31%) |
Mar 03, 2004 | 19.41 | 19.85 | 19.41 | 19.80 | 2,828,588 | +0.32(+1.65%) |
Mar 02, 2004 | 19.51 | 19.61 | 19.22 | 19.48 | 2,544,166 | +0.03(+0.14%) |
Mar 01, 2004 | 19.65 | 19.65 | 19.40 | 19.45 | 3,383,262 | -0.06(-0.32%) |
Feb 27, 2004 | 17.57 | 19.89 | 17.57 | 19.51 | 2,641,165 | -0.16(-0.84%) |
Feb 26, 2004 | 19.86 | 19.91 | 19.61 | 19.67 | 2,694,777 | -0.25(-1.24%) |
Feb 25, 2004 | 19.85 | 19.98 | 19.82 | 19.92 | 3,252,080 | +0.12(+0.59%) |
Feb 24, 2004 | 19.41 | 19.89 | 19.34 | 19.80 | 3,829,689 | +0.35(+1.79%) |
Feb 23, 2004 | 19.54 | 19.65 | 19.37 | 19.45 | 2,347,978 | -0.06(-0.32%) |
Feb 20, 2004 | 19.95 | 19.98 | 19.30 | 19.52 | 5,030,485 | -0.44(-2.20%) |
Feb 19, 2004 | 20.06 | 20.27 | 19.86 | 19.95 | 3,225,786 | -0.12(-0.58%) |
Feb 18, 2004 | 20.26 | 20.36 | 20.02 | 20.07 | 2,465,428 | -0.09(-0.44%) |
Feb 17, 2004 | 20.09 | 20.38 | 19.93 | 20.16 | 2,286,331 | +0.12(+0.58%) |
Feb 13, 2004 | 20.15 | 20.32 | 19.99 | 20.04 | 2,939,318 | -0.08(-0.37%) |
Feb 12, 2004 | 20.06 | 20.43 | 19.95 | 20.12 | 2,858,097 | +0.27(+1.34%) |
Feb 11, 2004 | 19.99 | 20.11 | 19.17 | 19.85 | 3,690,619 | -0.31(-1.53%) |
Feb 10, 2004 | 19.95 | 20.19 | 19.90 | 20.16 | 2,479,306 | +0.17(+0.86%) |
Feb 09, 2004 | 20.02 | 20.11 | 19.87 | 19.99 | 1,531,525 | -0.18(-0.88%) |
Feb 06, 2004 | 19.75 | 20.26 | 19.75 | 20.17 | 2,799,810 | +0.32(+1.62%) |
Feb 05, 2004 | 19.56 | 20.16 | 19.48 | 19.84 | 3,656,436 | +0.34(+1.76%) |
Feb 04, 2004 | 19.44 | 19.74 | 19.34 | 19.50 | 2,964,737 | -0.01(-0.04%) |
Feb 03, 2004 | 19.44 | 19.54 | 19.13 | 19.51 | 2,456,955 | +0.11(+0.56%) |
Feb 02, 2004 | 18.98 | 19.56 | 18.87 | 19.40 | 3,542,053 | +0.40(+2.09%) |
Jan 30, 2004 | 19.08 | 19.23 | 18.83 | 19.00 | 1,915,575 | -0.06(-0.32%) |
Jan 29, 2004 | 18.96 | 19.20 | 18.67 | 19.06 | 2,577,181 | +0.17(+0.91%) |
Jan 28, 2004 | 19.03 | 19.24 | 18.78 | 18.89 | 2,248,788 | -0.03(-0.18%) |
Jan 27, 2004 | 19.17 | 19.30 | 18.79 | 18.93 | 2,799,810 | -0.21(-1.07%) |
Jan 26, 2004 | 19.06 | 19.19 | 19.00 | 19.13 | 2,133,091 | +0.05(+0.29%) |
Jan 23, 2004 | 19.03 | 19.25 | 18.98 | 19.08 | 2,064,579 | +0.12(+0.61%) |
Jan 22, 2004 | 19.07 | 19.15 | 18.96 | 18.96 | 2,178,815 | -0.10(-0.50%) |
Jan 21, 2004 | 19.17 | 19.17 | 19.06 | 19.06 | 2,761,098 | +0.02(+0.11%) |
Jan 20, 2004 | 19.34 | 19.43 | 18.96 | 19.04 | 3,307,153 | -0.25(-1.31%) |
Jan 16, 2004 | 19.54 | 19.73 | 19.22 | 19.29 | 2,735,972 | -0.25(-1.30%) |
Jan 15, 2004 | 19.59 | 19.67 | 19.14 | 19.54 | 3,053,701 | -0.05(-0.28%) |
Jan 14, 2004 | 19.68 | 19.68 | 19.34 | 19.60 | 2,481,935 | -0.05(-0.24%) |
Jan 13, 2004 | 19.71 | 19.78 | 19.56 | 19.65 | 3,704,351 | +0.00(+0.00%) |
Jan 12, 2004 | 19.48 | 19.68 | 19.36 | 19.65 | 3,883,447 | +0.18(+0.91%) |
Jan 09, 2004 | 19.58 | 19.61 | 19.36 | 19.47 | 3,706,396 | -0.14(-0.70%) |
Jan 08, 2004 | 19.75 | 19.75 | 19.50 | 19.61 | 2,249,957 | -0.13(-0.66%) |
Jan 07, 2004 | 19.87 | 19.95 | 19.68 | 19.74 | 3,115,640 | -0.18(-0.89%) |
Jan 06, 2004 | 20.15 | 20.15 | 19.83 | 19.91 | 2,671,842 | -0.23(-1.16%) |
Jan 05, 2004 | 20.47 | 20.60 | 20.12 | 20.15 | 3,766,290 | -0.27(-1.34%) |
Jan 02, 2004 | 20.25 | 20.54 | 20.19 | 20.42 | 2,113,662 | +0.16(+0.78%) |
Dec 31, 2003 | 20.17 | 20.31 | 20.13 | 20.26 | 3,670,752 | +0.11(+0.54%) |
Dec 30, 2003 | 20.15 | 20.19 | 20.06 | 20.15 | 1,613,331 | -0.05(-0.27%) |
Dec 29, 2003 | 20.18 | 20.26 | 19.95 | 20.21 | 2,101,683 | +0.09(+0.44%) |
Dec 26, 2003 | 20.13 | 20.18 | 20.09 | 20.12 | 966,771 | +0.06(+0.31%) |
Dec 24, 2003 | 20.11 | 20.18 | 20.04 | 20.06 | 1,012,349 | -0.05(-0.27%) |
Dec 23, 2003 | 20.28 | 20.32 | 19.97 | 20.11 | 3,322,346 | -0.12(-0.57%) |
Dec 22, 2003 | 20.04 | 20.30 | 19.91 | 20.23 | 5,534,906 | +0.18(+0.92%) |
Dec 19, 2003 | 20.14 | 20.17 | 19.84 | 20.04 | 4,852,264 | -0.06(-0.31%) |
Dec 18, 2003 | 20.09 | 20.17 | 19.85 | 20.11 | 3,759,278 | +0.01(+0.07%) |
Dec 17, 2003 | 20.09 | 20.11 | 19.93 | 20.09 | 3,264,205 | +0.03(+0.14%) |
Dec 16, 2003 | 19.89 | 20.13 | 19.87 | 20.06 | 2,121,697 | +0.17(+0.86%) |
Dec 15, 2003 | 20.03 | 20.03 | 19.89 | 19.89 | 2,248,788 | -0.06(-0.31%) |
Dec 12, 2003 | 20.13 | 20.13 | 19.82 | 19.95 | 2,045,880 | -0.21(-1.02%) |
Dec 11, 2003 | 20.22 | 20.30 | 20.04 | 20.16 | 2,429,638 | +0.04(+0.20%) |
Dec 10, 2003 | 20.06 | 20.19 | 20.04 | 20.12 | 2,559,797 | +0.05(+0.24%) |
Dec 09, 2003 | 19.84 | 20.07 | 19.84 | 20.07 | 2,103,729 | +0.25(+1.28%) |
Dec 08, 2003 | 19.65 | 19.82 | 19.61 | 19.82 | 3,253,103 | +0.10(+0.52%) |
Dec 05, 2003 | 19.95 | 19.98 | 19.66 | 19.71 | 2,093,503 | -0.31(-1.57%) |
Dec 04, 2003 | 20.18 | 20.18 | 19.93 | 20.03 | 2,959,916 | -0.13(-0.65%) |
Dec 03, 2003 | 20.06 | 20.16 | 19.99 | 20.16 | 2,566,663 | +0.17(+0.86%) |
Dec 02, 2003 | 19.98 | 20.08 | 19.93 | 19.99 | 2,570,899 | -0.03(-0.17%) |
Dec 01, 2003 | 20.13 | 20.14 | 19.94 | 20.02 | 5,360,046 | -0.11(-0.54%) |
Nov 28, 2003 | 20.06 | 20.15 | 19.92 | 20.13 | 1,144,261 | -0.03(-0.14%) |
Nov 26, 2003 | 19.82 | 20.33 | 19.78 | 20.16 | 3,361,058 | +0.34(+1.73%) |
Nov 25, 2003 | 19.87 | 19.87 | 19.51 | 19.82 | 3,867,524 | +0.34(+1.72%) |
Nov 24, 2003 | 19.34 | 19.56 | 19.28 | 19.48 | 2,148,868 | +0.21(+1.10%) |
Nov 21, 2003 | 19.27 | 19.27 | 18.94 | 19.27 | 1,997,527 | -0.01(-0.07%) |
Nov 20, 2003 | 19.36 | 19.36 | 19.09 | 19.28 | 2,061,657 | -0.07(-0.35%) |
Nov 19, 2003 | 19.17 | 19.41 | 19.17 | 19.35 | 2,330,448 | +0.18(+0.93%) |
Nov 18, 2003 | 19.27 | 19.32 | 19.13 | 19.17 | 1,542,335 | -0.07(-0.36%) |
Nov 17, 2003 | 19.12 | 19.26 | 18.96 | 19.24 | 1,744,805 | -0.12(-0.64%) |
Nov 14, 2003 | 19.34 | 19.61 | 19.15 | 19.37 | 3,782,359 | +0.07(+0.35%) |
Nov 13, 2003 | 18.82 | 19.34 | 18.72 | 19.30 | 4,868,918 | +0.62(+3.34%) |
Nov 12, 2003 | 18.42 | 18.63 | 18.38 | 18.67 | 2,577,619 | +0.29(+1.60%) |
Nov 11, 2003 | 18.30 | 18.42 | 18.23 | 18.38 | 2,922,957 | +0.08(+0.45%) |
Nov 10, 2003 | 18.17 | 18.28 | 18.07 | 18.30 | 2,404,220 | +0.12(+0.68%) |
Nov 07, 2003 | 17.83 | 18.33 | 17.71 | 18.17 | 4,438,852 | +0.57(+3.23%) |
Nov 06, 2003 | 17.35 | 17.70 | 17.26 | 17.61 | 3,010,314 | +0.17(+0.98%) |
Nov 05, 2003 | 17.81 | 17.81 | 17.29 | 17.44 | 1,623,703 | -0.19(-1.09%) |
Nov 04, 2003 | 17.81 | 17.81 | 17.57 | 17.63 | 1,682,428 | -0.10(-0.58%) |
Nov 03, 2003 | 17.74 | 17.74 | 17.73 | 17.73 | 1,183,694 | -0.01(-0.08%) |
Oct 31, 2003 | 17.83 | 17.90 | 17.57 | 17.74 | 1,646,345 | -0.03(-0.15%) |
Oct 30, 2003 | 17.76 | 18.11 | 17.70 | 17.77 | 2,172,241 | +0.02(+0.12%) |
Oct 29, 2003 | 17.39 | 17.80 | 17.24 | 17.75 | 2,446,583 | +0.36(+2.09%) |
Oct 28, 2003 | 17.37 | 17.48 | 17.14 | 17.39 | 2,422,626 | +0.02(+0.12%) |
Oct 27, 2003 | 17.25 | 17.50 | 17.08 | 17.37 | 2,446,145 | +0.12(+0.67%) |
Oct 24, 2003 | 17.52 | 17.52 | 17.05 | 17.25 | 3,069,478 | -0.27(-1.52%) |
Oct 23, 2003 | 17.83 | 17.83 | 17.39 | 17.52 | 3,350,540 | -0.31(-1.77%) |
Oct 22, 2003 | 18.00 | 18.06 | 17.81 | 17.83 | 2,281,218 | -0.25(-1.40%) |
Oct 21, 2003 | 18.13 | 18.30 | 18.04 | 18.09 | 1,697,328 | -0.03(-0.19%) |
Oct 20, 2003 | 18.13 | 18.13 | 17.91 | 18.12 | 2,026,451 | +0.01(+0.04%) |
Oct 17, 2003 | 18.04 | 18.11 | 17.91 | 18.11 | 2,487,048 | +0.12(+0.65%) |
Oct 16, 2003 | 17.83 | 17.98 | 17.74 | 18.00 | 1,924,924 | +0.09(+0.50%) |
Oct 15, 2003 | 17.94 | 18.06 | 17.85 | 17.91 | 3,342,505 | +0.08(+0.42%) |
Oct 14, 2003 | 17.59 | 17.81 | 17.34 | 17.83 | 3,418,176 | +0.28(+1.60%) |
Oct 13, 2003 | 17.69 | 17.79 | 17.58 | 17.55 | 2,174,578 | -0.14(-0.77%) |
Oct 10, 2003 | 17.80 | 17.85 | 17.70 | 17.69 | 1,438,909 | -0.11(-0.62%) |
Oct 09, 2003 | 17.86 | 17.98 | 17.77 | 17.80 | 1,948,297 | -0.06(-0.34%) |
Oct 08, 2003 | 18.13 | 18.13 | 17.84 | 17.86 | 1,450,449 | -0.25(-1.40%) |
Oct 07, 2003 | 17.72 | 18.07 | 17.70 | 18.11 | 3,074,883 | +0.30(+1.69%) |
Oct 06, 2003 | 17.80 | 17.89 | 17.66 | 17.81 | 1,989,346 | -0.02(-0.11%) |
Oct 03, 2003 | 18.00 | 18.07 | 17.81 | 17.83 | 2,667,314 | +0.04(+0.23%) |
Oct 02, 2003 | 18.04 | 18.07 | 17.78 | 17.79 | 1,976,491 | -0.25(-1.37%) |
Oct 01, 2003 | 17.91 | 18.14 | 17.87 | 18.04 | 2,411,524 | +0.12(+0.69%) |
Sep 30, 2003 | 18.18 | 18.20 | 17.91 | 17.91 | 2,828,588 | -0.38(-2.09%) |
Sep 29, 2003 | 17.91 | 18.42 | 17.89 | 18.30 | 3,160,195 | +0.39(+2.18%) |
Sep 26, 2003 | 18.09 | 18.09 | 17.62 | 17.91 | 2,986,065 | -0.26(-1.43%) |
Sep 25, 2003 | 18.19 | 18.43 | 18.17 | 18.17 | 2,443,370 | -0.04(-0.23%) |
Sep 24, 2003 | 18.23 | 18.43 | 18.07 | 18.21 | 2,495,959 | +0.05(+0.26%) |
Sep 23, 2003 | 18.07 | 18.27 | 18.07 | 18.16 | 1,657,302 | +0.09(+0.49%) |
Sep 22, 2003 | 18.12 | 18.12 | 18.00 | 18.07 | 1,651,166 | -0.18(-1.01%) |
Sep 19, 2003 | 18.13 | 18.28 | 18.04 | 18.26 | 1,919,665 | +0.14(+0.76%) |
Sep 18, 2003 | 17.83 | 18.39 | 17.80 | 18.12 | 2,374,857 | +0.39(+2.20%) |
Sep 17, 2003 | 17.84 | 17.87 | 17.73 | 17.73 | 1,168,657 | -0.14(-0.77%) |
Sep 16, 2003 | 17.53 | 17.87 | 17.52 | 17.87 | 1,426,492 | +0.34(+1.91%) |
Sep 15, 2003 | 17.52 | 17.70 | 17.48 | 17.53 | 1,104,673 | -0.10(-0.54%) |
Sep 12, 2003 | 17.48 | 17.68 | 17.29 | 17.63 | 1,207,076 | +0.09(+0.51%) |
Sep 11, 2003 | 17.66 | 17.72 | 17.54 | 17.54 | 1,334,168 | +0.00(+0.00%) |
Sep 10, 2003 | 17.80 | 17.80 | 17.48 | 17.54 | 1,595,655 | -0.25(-1.39%) |
Sep 09, 2003 | 17.94 | 18.04 | 17.77 | 17.78 | 2,177,500 | -0.25(-1.40%) |
Sep 08, 2003 | 17.89 | 18.15 | 17.87 | 18.04 | 1,749,479 | +0.22(+1.23%) |
Sep 05, 2003 | 17.99 | 18.10 | 17.74 | 17.82 | 2,281,364 | -0.25(-1.40%) |
Sep 04, 2003 | 18.08 | 18.22 | 18.01 | 18.07 | 2,496,251 | +0.06(+0.34%) |
Sep 03, 2003 | 18.19 | 18.22 | 17.94 | 18.01 | 2,689,956 | -0.26(-1.42%) |
Sep 02, 2003 | 18.22 | 18.35 | 17.68 | 18.27 | 3,092,997 | +0.05(+0.30%) |
Aug 29, 2003 | 17.73 | 18.23 | 17.72 | 18.22 | 1,669,134 | +0.42(+2.35%) |
Aug 28, 2003 | 17.72 | 17.97 | 17.63 | 17.80 | 1,612,308 | +0.09(+0.50%) |
Aug 27, 2003 | 17.55 | 17.80 | 17.46 | 17.71 | 1,967,288 | +0.16(+0.90%) |
Aug 26, 2003 | 17.72 | 17.75 | 17.27 | 17.55 | 2,714,060 | -0.25(-1.38%) |
Aug 25, 2003 | 17.91 | 18.13 | 17.73 | 17.80 | 2,011,843 | -0.12(-0.69%) |
Aug 22, 2003 | 18.20 | 18.32 | 17.85 | 17.92 | 2,073,490 | -0.12(-0.65%) |
Aug 21, 2003 | 17.95 | 18.21 | 17.90 | 18.04 | 2,871,975 | +0.18(+1.04%) |
Aug 20, 2003 | 17.83 | 17.90 | 17.70 | 17.85 | 2,148,722 | -0.01(-0.04%) |
Aug 19, 2003 | 17.63 | 17.97 | 17.59 | 17.86 | 3,072,399 | +0.54(+3.12%) |
Aug 18, 2003 | 17.57 | 17.58 | 17.24 | 17.32 | 2,689,956 | +0.10(+0.56%) |
Aug 15, 2003 | 16.98 | 17.25 | 16.82 | 17.22 | 1,791,405 | +0.26(+1.53%) |
Aug 14, 2003 | 16.94 | 16.98 | 16.87 | 16.96 | 2,495,229 | +0.06(+0.37%) |
Aug 13, 2003 | 17.10 | 17.11 | 16.87 | 16.90 | 1,789,214 | -0.18(-1.04%) |
Aug 12, 2003 | 17.04 | 17.09 | 16.81 | 17.08 | 2,632,984 | +0.03(+0.20%) |
Aug 11, 2003 | 17.03 | 17.26 | 16.97 | 17.05 | 2,295,242 | +0.06(+0.36%) |
Aug 08, 2003 | 16.82 | 17.03 | 16.81 | 16.98 | 1,249,878 | +0.14(+0.85%) |
Aug 07, 2003 | 16.60 | 16.88 | 16.50 | 16.84 | 2,410,647 | +0.19(+1.15%) |
Aug 06, 2003 | 16.81 | 17.33 | 16.44 | 16.65 | 2,836,184 | -0.23(-1.34%) |
Aug 05, 2003 | 16.50 | 17.40 | 16.46 | 16.87 | 6,431,412 | +0.57(+3.48%) |
Aug 04, 2003 | 16.26 | 16.43 | 16.20 | 16.31 | 2,314,963 | +0.08(+0.51%) |
Aug 01, 2003 | 16.24 | 16.33 | 16.09 | 16.22 | 2,869,491 | -0.13(-0.80%) |
Jul 31, 2003 | 16.43 | 16.59 | 16.23 | 16.35 | 2,945,892 | +0.12(+0.72%) |
Jul 30, 2003 | 16.20 | 16.38 | 16.04 | 16.24 | 2,331,471 | +0.12(+0.72%) |
Jul 29, 2003 | 16.26 | 16.36 | 15.95 | 16.12 | 2,230,382 | -0.12(-0.76%) |
Jul 28, 2003 | 16.29 | 16.46 | 16.08 | 16.24 | 1,493,397 | -0.12(-0.75%) |
Jul 25, 2003 | 15.88 | 16.41 | 15.84 | 16.37 | 1,485,071 | +0.52(+3.28%) |
Jul 24, 2003 | 16.12 | 16.27 | 15.83 | 15.85 | 2,584,193 | -0.14(-0.86%) |
Jul 23, 2003 | 16.15 | 16.16 | 15.90 | 15.98 | 2,143,609 | -0.11(-0.68%) |
Jul 22, 2003 | 16.01 | 16.16 | 15.81 | 16.09 | 1,420,502 | +0.08(+0.51%) |
Jul 21, 2003 | 16.29 | 16.35 | 15.92 | 16.01 | 1,844,433 | -0.16(-0.97%) |
Jul 18, 2003 | 16.12 | 16.22 | 16.02 | 16.17 | 2,974,524 | +0.16(+1.03%) |
Jul 17, 2003 | 16.39 | 16.43 | 15.92 | 16.00 | 2,789,146 | -0.46(-2.79%) |
Jul 16, 2003 | 16.45 | 16.55 | 15.94 | 16.46 | 2,712,453 | -0.30(-1.80%) |
Jul 15, 2003 | 16.77 | 16.94 | 16.70 | 16.76 | 1,517,063 | +0.01(+0.04%) |
Jul 14, 2003 | 16.81 | 16.94 | 16.61 | 16.76 | 1,573,158 | +0.05(+0.29%) |
Jul 11, 2003 | 16.62 | 16.86 | 16.62 | 16.71 | 2,243,383 | +0.08(+0.45%) |
Jul 10, 2003 | 17.01 | 17.04 | 16.60 | 16.63 | 2,063,994 | -0.49(-2.88%) |
Jul 09, 2003 | 17.08 | 17.29 | 16.84 | 17.13 | 1,690,170 | -0.03(-0.20%) |
Jul 08, 2003 | 16.81 | 17.24 | 16.81 | 17.16 | 2,891,404 | +0.21(+1.25%) |
Jul 07, 2003 | 17.08 | 17.15 | 16.95 | 16.95 | 1,970,940 | -0.03(-0.16%) |
Jul 03, 2003 | 16.94 | 17.10 | 16.84 | 16.98 | 2,026,451 | -0.03(-0.16%) |
Jul 02, 2003 | 16.66 | 17.08 | 16.60 | 17.00 | 2,830,049 | +0.35(+2.10%) |
Jul 01, 2003 | 16.43 | 16.69 | 16.29 | 16.66 | 3,544,829 | +0.16(+1.00%) |
Jun 30, 2003 | 16.38 | 16.66 | 16.36 | 16.49 | 3,680,393 | +0.27(+1.65%) |
Jun 27, 2003 | 16.33 | 16.38 | 16.15 | 16.22 | 2,192,839 | -0.14(-0.84%) |
Jun 26, 2003 | 16.22 | 16.53 | 16.17 | 16.36 | 4,137,046 | +0.04(+0.25%) |
Jun 25, 2003 | 16.29 | 16.57 | 16.05 | 16.32 | 2,745,467 | +0.04(+0.25%) |
Jun 24, 2003 | 16.16 | 16.33 | 15.81 | 16.28 | 2,934,060 | +0.29(+1.84%) |
Jun 23, 2003 | 16.61 | 16.62 | 15.92 | 15.98 | 2,578,203 | -0.70(-4.19%) |
Jun 20, 2003 | 16.91 | 16.94 | 16.62 | 16.68 | 3,662,279 | -0.23(-1.34%) |
Jun 19, 2003 | 16.94 | 16.96 | 16.60 | 16.91 | 3,162,970 | +0.00(+0.00%) |
Jun 18, 2003 | 16.94 | 16.95 | 16.73 | 16.91 | 2,482,374 | -0.05(-0.32%) |
Jun 17, 2003 | 16.94 | 17.13 | 16.79 | 16.96 | 3,632,186 | +0.09(+0.53%) |
Jun 16, 2003 | 16.94 | 17.04 | 16.77 | 16.87 | 3,928,002 | -0.10(-0.60%) |
Jun 13, 2003 | 17.41 | 17.44 | 16.88 | 16.98 | 2,436,504 | -0.45(-2.55%) |
Jun 12, 2003 | 17.24 | 17.53 | 17.24 | 17.42 | 2,692,001 | +0.25(+1.48%) |
Jun 11, 2003 | 17.22 | 17.25 | 17.05 | 17.17 | 2,004,247 | +0.02(+0.12%) |
Jun 10, 2003 | 17.07 | 17.18 | 17.02 | 17.15 | 1,215,841 | +0.08(+0.48%) |
Jun 09, 2003 | 17.22 | 17.22 | 16.90 | 17.07 | 1,496,027 | -0.15(-0.87%) |
Jun 06, 2003 | 17.46 | 17.59 | 17.11 | 17.22 | 2,657,380 | -0.25(-1.45%) |
Jun 05, 2003 | 17.59 | 17.63 | 17.32 | 17.47 | 3,026,237 | -0.12(-0.70%) |
Jun 04, 2003 | 17.07 | 17.59 | 16.91 | 17.59 | 2,276,398 | +0.51(+3.01%) |
Jun 03, 2003 | 17.44 | 17.50 | 16.96 | 17.08 | 2,181,590 | -0.36(-2.04%) |
Jun 02, 2003 | 17.52 | 17.83 | 17.33 | 17.44 | 2,879,425 | +0.00(+0.00%) |
May 30, 2003 | 16.94 | 17.46 | 16.94 | 17.44 | 4,124,629 | +0.50(+2.95%) |
May 29, 2003 | 16.98 | 17.11 | 16.81 | 16.94 | 5,786,606 | -0.04(-0.24%) |
May 28, 2003 | 16.77 | 17.09 | 16.77 | 16.98 | 3,217,897 | +0.21(+1.27%) |
May 27, 2003 | 16.55 | 16.87 | 16.43 | 16.76 | 3,380,925 | +0.06(+0.37%) |
May 23, 2003 | 16.81 | 16.84 | 16.65 | 16.70 | 2,606,982 | -0.07(-0.41%) |
May 22, 2003 | 16.37 | 16.77 | 16.36 | 16.77 | 3,575,506 | +0.36(+2.17%) |
May 21, 2003 | 16.45 | 16.50 | 16.33 | 16.42 | 2,597,048 | -0.12(-0.70%) |
May 20, 2003 | 16.79 | 16.91 | 16.24 | 16.53 | 3,009,000 | -0.25(-1.51%) |
May 19, 2003 | 16.89 | 16.92 | 16.70 | 16.79 | 3,639,928 | -0.25(-1.45%) |
May 16, 2003 | 16.87 | 17.03 | 16.75 | 17.03 | 3,524,524 | +0.20(+1.18%) |
May 15, 2003 | 16.50 | 16.85 | 16.44 | 16.83 | 3,749,052 | +0.40(+2.46%) |
May 14, 2003 | 16.44 | 16.53 | 16.21 | 16.43 | 3,939,835 | +0.09(+0.54%) |
May 13, 2003 | 15.88 | 16.34 | 15.81 | 16.34 | 5,377,722 | +0.56(+3.56%) |
May 12, 2003 | 15.64 | 15.85 | 15.45 | 15.78 | 3,761,907 | +0.27(+1.77%) |
May 09, 2003 | 15.18 | 15.52 | 15.17 | 15.51 | 6,054,666 | +0.37(+2.44%) |
May 08, 2003 | 15.24 | 15.39 | 15.03 | 15.14 | 2,658,256 | -0.15(-0.99%) |
May 07, 2003 | 15.36 | 15.36 | 15.11 | 15.29 | 3,186,782 | -0.08(-0.53%) |
May 06, 2003 | 15.09 | 15.47 | 15.05 | 15.37 | 3,741,894 | +0.27(+1.81%) |
May 05, 2003 | 15.09 | 15.22 | 15.02 | 15.09 | 2,551,616 | -0.03(-0.23%) |
May 02, 2003 | 14.84 | 15.21 | 14.79 | 15.13 | 3,142,665 | +0.29(+1.94%) |