Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 19.36 | 19.63 | 18.34 | 18.61 | 1,630,900 | -0.60(-3.12%) |
Apr 29, 2004 | 20.80 | 20.93 | 18.56 | 19.21 | 4,619,000 | -1.61(-7.73%) |
Apr 28, 2004 | 21.01 | 21.60 | 20.50 | 20.82 | 2,444,500 | -0.29(-1.37%) |
Apr 27, 2004 | 24.01 | 24.34 | 20.48 | 21.11 | 5,429,700 | -2.93(-12.19%) |
Apr 26, 2004 | 24.72 | 25.00 | 23.91 | 24.04 | 865,400 | -0.83(-3.34%) |
Apr 23, 2004 | 24.52 | 25.22 | 24.51 | 24.87 | 867,700 | +0.25(+1.02%) |
Apr 22, 2004 | 23.95 | 24.85 | 23.15 | 24.62 | 1,675,800 | +0.54(+2.24%) |
Apr 21, 2004 | 24.19 | 24.65 | 23.86 | 24.08 | 1,125,500 | -0.18(-0.74%) |
Apr 20, 2004 | 24.85 | 25.45 | 24.26 | 24.26 | 1,044,700 | -0.82(-3.27%) |
Apr 19, 2004 | 25.49 | 25.69 | 23.95 | 25.08 | 2,188,000 | -0.22(-0.87%) |
Apr 16, 2004 | 25.38 | 25.80 | 25.06 | 25.30 | 1,516,500 | +0.01(+0.04%) |
Apr 15, 2004 | 27.50 | 27.90 | 25.15 | 25.29 | 4,546,600 | -3.14(-11.04%) |
Apr 14, 2004 | 27.79 | 28.58 | 27.62 | 28.43 | 1,549,000 | +0.15(+0.53%) |
Apr 13, 2004 | 28.95 | 28.96 | 28.05 | 28.28 | 709,300 | -0.40(-1.39%) |
Apr 12, 2004 | 29.07 | 29.20 | 28.51 | 28.68 | 746,000 | -0.08(-0.28%) |
Apr 08, 2004 | 29.00 | 29.35 | 28.38 | 28.76 | 825,300 | -0.01(-0.03%) |
Apr 07, 2004 | 28.68 | 29.21 | 28.26 | 28.77 | 978,000 | +0.09(+0.31%) |
Apr 06, 2004 | 28.98 | 29.36 | 28.26 | 28.68 | 1,107,700 | -0.76(-2.58%) |
Apr 05, 2004 | 28.76 | 29.69 | 28.56 | 29.44 | 1,601,500 | +0.74(+2.58%) |
Apr 02, 2004 | 28.96 | 29.03 | 28.32 | 28.70 | 936,800 | +0.35(+1.23%) |
Apr 01, 2004 | 28.51 | 28.85 | 28.23 | 28.35 | 931,600 | +0.33(+1.18%) |
Mar 31, 2004 | 28.35 | 28.45 | 27.83 | 28.02 | 872,500 | -0.42(-1.48%) |
Mar 30, 2004 | 28.00 | 28.61 | 27.76 | 28.44 | 1,041,100 | +0.15(+0.53%) |
Mar 29, 2004 | 29.00 | 29.16 | 28.10 | 28.29 | 1,236,300 | +0.10(+0.35%) |
Mar 26, 2004 | 28.65 | 28.89 | 28.07 | 28.19 | 1,116,100 | -0.52(-1.81%) |
Mar 25, 2004 | 27.15 | 29.24 | 26.97 | 28.71 | 4,223,500 | +1.86(+6.93%) |
Mar 24, 2004 | 26.57 | 27.35 | 26.24 | 26.85 | 1,266,300 | +0.41(+1.55%) |
Mar 23, 2004 | 27.20 | 27.20 | 26.10 | 26.44 | 1,242,300 | -0.20(-0.75%) |
Mar 22, 2004 | 27.00 | 27.09 | 26.22 | 26.64 | 1,930,100 | -0.57(-2.09%) |
Mar 19, 2004 | 28.00 | 28.19 | 27.21 | 27.21 | 1,148,000 | -0.64(-2.30%) |
Mar 18, 2004 | 27.95 | 28.68 | 27.65 | 27.85 | 1,119,600 | -0.35(-1.24%) |
Mar 17, 2004 | 28.46 | 28.46 | 27.91 | 28.20 | 753,800 | +0.38(+1.37%) |
Mar 16, 2004 | 27.80 | 28.33 | 27.24 | 27.82 | 1,423,000 | +0.08(+0.29%) |
Mar 15, 2004 | 28.72 | 28.83 | 27.53 | 27.74 | 1,543,300 | -1.24(-4.28%) |
Mar 12, 2004 | 28.66 | 29.35 | 28.46 | 28.98 | 1,837,900 | +0.60(+2.11%) |
Mar 11, 2004 | 26.61 | 29.13 | 26.60 | 28.38 | 3,381,300 | +0.57(+2.05%) |
Mar 10, 2004 | 28.78 | 29.13 | 27.75 | 27.81 | 1,758,700 | -1.04(-3.60%) |
Mar 09, 2004 | 29.61 | 29.90 | 28.32 | 28.85 | 3,200,700 | -1.17(-3.90%) |
Mar 08, 2004 | 31.35 | 31.73 | 29.76 | 30.02 | 2,273,200 | -1.28(-4.09%) |
Mar 05, 2004 | 31.32 | 32.59 | 30.36 | 31.30 | 3,284,300 | -0.29(-0.92%) |
Mar 04, 2004 | 31.71 | 32.00 | 31.30 | 31.59 | 985,300 | -0.09(-0.28%) |
Mar 03, 2004 | 32.05 | 32.18 | 31.52 | 31.68 | 1,494,600 | -0.27(-0.85%) |
Mar 02, 2004 | 32.40 | 32.75 | 31.90 | 31.95 | 1,286,300 | -0.37(-1.14%) |
Mar 01, 2004 | 31.87 | 32.38 | 31.58 | 32.32 | 2,083,800 | -0.07(-0.22%) |
Feb 27, 2004 | 32.85 | 32.85 | 32.00 | 32.39 | 2,039,500 | -0.25(-0.77%) |
Feb 26, 2004 | 33.46 | 33.56 | 32.43 | 32.64 | 5,414,700 | -1.31(-3.86%) |
Feb 25, 2004 | 33.89 | 34.35 | 33.20 | 33.95 | 10,424,500 | +2.29(+7.23%) |
Feb 24, 2004 | 31.92 | 32.16 | 31.20 | 31.66 | 3,212,100 | -0.64(-1.98%) |
Feb 23, 2004 | 33.45 | 33.98 | 32.16 | 32.30 | 4,429,500 | -1.30(-3.87%) |
Feb 20, 2004 | 33.22 | 33.97 | 33.00 | 33.60 | 5,297,200 | -0.47(-1.38%) |
Feb 19, 2004 | 34.73 | 34.73 | 33.40 | 34.07 | 8,762,400 | -0.86(-2.46%) |
Feb 18, 2004 | 35.90 | 36.15 | 32.62 | 34.93 | 34,006,900 | +9.09(+35.18%) |
Feb 17, 2004 | 26.20 | 26.30 | 25.25 | 25.84 | 4,891,400 | +0.31(+1.21%) |
Feb 13, 2004 | 25.11 | 25.99 | 24.34 | 25.53 | 9,516,000 | +1.18(+4.85%) |
Feb 12, 2004 | 30.11 | 30.30 | 23.59 | 24.35 | 23,665,300 | -5.26(-17.76%) |
Feb 11, 2004 | 29.95 | 30.59 | 29.03 | 29.61 | 2,367,200 | -0.43(-1.43%) |
Feb 10, 2004 | 30.04 | 31.00 | 29.80 | 30.04 | 1,546,700 | -0.31(-1.02%) |
Feb 09, 2004 | 30.55 | 30.95 | 30.00 | 30.35 | 1,688,900 | +0.06(+0.20%) |
Feb 06, 2004 | 29.62 | 30.32 | 29.31 | 30.29 | 1,803,800 | +0.79(+2.68%) |
Feb 05, 2004 | 29.27 | 30.19 | 29.14 | 29.50 | 1,391,300 | +0.54(+1.86%) |
Feb 04, 2004 | 29.56 | 29.93 | 28.74 | 28.96 | 1,611,900 | -1.04(-3.47%) |
Feb 03, 2004 | 29.64 | 30.33 | 29.45 | 30.00 | 1,512,300 | +0.00(+0.00%) |
Feb 02, 2004 | 31.26 | 31.78 | 29.81 | 30.00 | 2,380,700 | -1.16(-3.72%) |
Jan 30, 2004 | 30.53 | 31.39 | 30.44 | 31.16 | 1,145,000 | +0.67(+2.20%) |
Jan 29, 2004 | 31.35 | 31.54 | 29.16 | 30.49 | 1,992,700 | -0.62(-1.99%) |
Jan 28, 2004 | 31.83 | 32.35 | 30.81 | 31.11 | 1,280,000 | -0.69(-2.17%) |
Jan 27, 2004 | 32.73 | 32.90 | 31.50 | 31.80 | 1,417,400 | -0.87(-2.66%) |
Jan 26, 2004 | 31.11 | 33.45 | 30.95 | 32.67 | 2,486,500 | +1.13(+3.58%) |
Jan 23, 2004 | 32.03 | 32.30 | 31.25 | 31.54 | 1,492,500 | -0.94(-2.89%) |
Jan 22, 2004 | 32.90 | 33.01 | 31.72 | 32.48 | 2,547,800 | -0.48(-1.46%) |
Jan 21, 2004 | 33.31 | 33.55 | 32.84 | 32.96 | 3,239,400 | -1.58(-4.57%) |
Jan 20, 2004 | 35.00 | 35.14 | 33.91 | 34.54 | 2,274,600 | -0.06(-0.17%) |
Jan 16, 2004 | 35.16 | 35.20 | 34.13 | 34.60 | 3,483,000 | +1.10(+3.28%) |
Jan 15, 2004 | 33.62 | 34.10 | 33.28 | 33.50 | 2,092,811 | -0.68(-1.99%) |
Jan 14, 2004 | 34.39 | 34.45 | 33.80 | 34.18 | 1,331,778 | -0.11(-0.32%) |
Jan 13, 2004 | 34.99 | 35.13 | 33.95 | 34.29 | 1,742,441 | -0.86(-2.45%) |
Jan 12, 2004 | 35.70 | 35.73 | 34.25 | 35.15 | 2,775,126 | -0.05(-0.14%) |
Jan 09, 2004 | 36.25 | 36.56 | 35.02 | 35.20 | 6,815,105 | +1.21(+3.56%) |
Jan 08, 2004 | 34.70 | 34.70 | 33.56 | 33.99 | 2,663,552 | +0.25(+0.74%) |
Jan 07, 2004 | 33.69 | 35.15 | 33.00 | 33.74 | 5,685,925 | -0.16(-0.47%) |
Jan 06, 2004 | 30.36 | 34.49 | 30.36 | 33.90 | 9,232,700 | +2.76(+8.86%) |
Jan 05, 2004 | 31.12 | 31.30 | 30.73 | 31.14 | 1,759,400 | +0.59(+1.93%) |
Jan 02, 2004 | 31.68 | 31.69 | 30.26 | 30.55 | 2,541,400 | -0.15(-0.49%) |
Dec 31, 2003 | 30.85 | 32.65 | 30.45 | 30.70 | 8,826,100 | +0.93(+3.12%) |
Dec 30, 2003 | 28.95 | 30.95 | 28.10 | 29.77 | 10,305,813 | +3.27(+12.34%) |
Dec 29, 2003 | 26.22 | 26.79 | 26.21 | 26.50 | 1,017,990 | +0.36(+1.38%) |
Dec 26, 2003 | 26.19 | 26.61 | 26.04 | 26.14 | 532,674 | -0.05(-0.19%) |
Dec 24, 2003 | 26.27 | 26.44 | 26.08 | 26.19 | 388,654 | -0.13(-0.49%) |
Dec 23, 2003 | 26.35 | 26.50 | 26.12 | 26.32 | 1,070,864 | -0.07(-0.27%) |
Dec 22, 2003 | 26.30 | 27.00 | 26.20 | 26.39 | 1,740,588 | +0.02(+0.08%) |
Dec 19, 2003 | 26.97 | 27.02 | 26.25 | 26.37 | 1,546,271 | -0.46(-1.71%) |
Dec 18, 2003 | 25.65 | 27.19 | 25.06 | 26.83 | 5,744,527 | +0.95(+3.67%) |
Dec 17, 2003 | 30.16 | 30.33 | 23.50 | 25.88 | 9,564,337 | -4.17(-13.88%) |
Dec 16, 2003 | 30.00 | 30.70 | 28.80 | 30.05 | 2,906,597 | +0.27(+0.91%) |
Dec 15, 2003 | 32.10 | 32.15 | 29.75 | 29.78 | 3,168,407 | -0.88(-2.87%) |
Dec 12, 2003 | 30.63 | 32.47 | 30.00 | 30.66 | 7,193,942 | +0.94(+3.16%) |
Dec 11, 2003 | 27.94 | 29.84 | 27.80 | 29.72 | 1,640,200 | +1.72(+6.14%) |
Dec 10, 2003 | 28.52 | 28.98 | 27.28 | 28.00 | 1,797,657 | -0.40(-1.41%) |
Dec 09, 2003 | 30.21 | 30.28 | 28.12 | 28.40 | 1,637,981 | -1.12(-3.79%) |
Dec 08, 2003 | 29.31 | 29.75 | 29.00 | 29.52 | 1,203,881 | +0.22(+0.75%) |
Dec 05, 2003 | 29.00 | 29.75 | 29.00 | 29.30 | 1,185,078 | -0.58(-1.94%) |
Dec 04, 2003 | 29.75 | 30.48 | 29.12 | 29.88 | 1,753,414 | +0.18(+0.61%) |
Dec 03, 2003 | 30.41 | 30.99 | 29.42 | 29.70 | 2,023,778 | -0.63(-2.08%) |
Dec 02, 2003 | 29.64 | 30.78 | 29.52 | 30.33 | 3,610,779 | +0.33(+1.10%) |
Dec 01, 2003 | 31.59 | 32.25 | 29.65 | 30.00 | 10,553,372 | +0.00(+0.00%) |
Nov 28, 2003 | 26.40 | 30.10 | 26.12 | 30.00 | 11,880,765 | +4.75(+18.81%) |
Nov 26, 2003 | 25.11 | 25.44 | 24.80 | 25.25 | 720,169 | +0.09(+0.36%) |
Nov 25, 2003 | 25.29 | 25.50 | 25.05 | 25.16 | 765,739 | +0.17(+0.68%) |
Nov 24, 2003 | 25.20 | 25.24 | 24.72 | 24.99 | 1,031,628 | -0.01(-0.04%) |
Nov 21, 2003 | 24.19 | 25.00 | 24.33 | 25.00 | 921,270 | +0.81(+3.35%) |
Nov 20, 2003 | 24.69 | 24.95 | 24.05 | 24.19 | 1,077,503 | -0.71(-2.85%) |
Nov 19, 2003 | 24.32 | 25.00 | 23.81 | 24.90 | 1,159,198 | +0.86(+3.58%) |
Nov 18, 2003 | 24.61 | 25.20 | 23.96 | 24.04 | 870,007 | -0.40(-1.64%) |
Nov 17, 2003 | 24.83 | 25.00 | 24.30 | 24.44 | 816,251 | -0.56(-2.24%) |
Nov 14, 2003 | 25.73 | 26.21 | 25.00 | 25.00 | 961,117 | -0.72(-2.80%) |
Nov 13, 2003 | 25.78 | 25.84 | 25.40 | 25.72 | 878,826 | -0.19(-0.73%) |
Nov 12, 2003 | 24.85 | 26.07 | 24.75 | 25.91 | 1,370,569 | +0.91(+3.64%) |
Nov 11, 2003 | 24.78 | 25.32 | 24.69 | 25.00 | 1,020,792 | +0.25(+1.01%) |
Nov 10, 2003 | 25.91 | 26.33 | 24.65 | 24.75 | 1,639,944 | -0.98(-3.81%) |
Nov 07, 2003 | 25.28 | 25.82 | 25.16 | 25.73 | 1,280,295 | +0.63(+2.51%) |
Nov 06, 2003 | 25.43 | 25.50 | 25.04 | 25.10 | 811,361 | -0.20(-0.79%) |
Nov 05, 2003 | 25.08 | 25.50 | 24.79 | 25.30 | 719,678 | +0.29(+1.16%) |
Nov 04, 2003 | 25.15 | 25.46 | 24.98 | 25.01 | 1,144,510 | -0.52(-2.04%) |
Nov 03, 2003 | 25.03 | 25.65 | 24.74 | 25.53 | 1,086,064 | +0.74(+2.99%) |
Oct 31, 2003 | 24.72 | 25.00 | 24.43 | 24.79 | 815,755 | -0.30(-1.20%) |
Oct 30, 2003 | 25.44 | 25.85 | 25.03 | 25.09 | 1,034,083 | -0.35(-1.38%) |
Oct 29, 2003 | 25.32 | 25.59 | 25.00 | 25.44 | 1,379,348 | +0.32(+1.27%) |
Oct 28, 2003 | 24.40 | 25.35 | 24.27 | 25.12 | 1,759,120 | +0.91(+3.76%) |
Oct 27, 2003 | 24.00 | 24.72 | 23.97 | 24.21 | 1,336,800 | +0.34(+1.42%) |
Oct 24, 2003 | 24.14 | 24.35 | 23.57 | 23.87 | 1,569,100 | -0.33(-1.36%) |
Oct 23, 2003 | 24.10 | 24.72 | 23.84 | 24.20 | 2,429,800 | -0.70(-2.81%) |
Oct 22, 2003 | 25.08 | 25.14 | 24.35 | 24.90 | 2,433,600 | -0.38(-1.50%) |
Oct 21, 2003 | 25.57 | 25.89 | 25.10 | 25.28 | 2,263,327 | -0.16(-0.63%) |
Oct 20, 2003 | 25.19 | 25.84 | 25.00 | 25.44 | 2,064,729 | +0.19(+0.75%) |
Oct 17, 2003 | 26.17 | 26.49 | 25.25 | 25.25 | 2,560,023 | -1.65(-6.13%) |
Oct 16, 2003 | 26.62 | 27.06 | 25.93 | 26.90 | 2,468,165 | +0.11(+0.41%) |
Oct 15, 2003 | 27.35 | 28.00 | 26.52 | 26.79 | 3,106,568 | -0.26(-0.96%) |
Oct 14, 2003 | 26.69 | 27.18 | 26.19 | 27.05 | 2,345,910 | +0.25(+0.93%) |
Oct 13, 2003 | 26.70 | 27.49 | 26.52 | 26.80 | 3,944,005 | +0.47(+1.79%) |
Oct 10, 2003 | 25.74 | 26.62 | 24.91 | 26.33 | 6,177,237 | +0.69(+2.69%) |
Oct 09, 2003 | 27.02 | 27.22 | 25.40 | 25.64 | 6,776,417 | -1.13(-4.22%) |
Oct 08, 2003 | 27.70 | 28.50 | 25.20 | 26.77 | 19,555,152 | -0.69(-2.51%) |
Oct 07, 2003 | 25.96 | 29.55 | 24.90 | 27.46 | 34,233,272 | +1.66(+6.43%) |
Oct 06, 2003 | 19.25 | 25.98 | 19.20 | 25.80 | 28,184,460 | +7.07(+37.75%) |
Oct 03, 2003 | 18.74 | 18.86 | 18.40 | 18.73 | 1,556,264 | +0.66(+3.65%) |
Oct 02, 2003 | 17.30 | 18.48 | 17.25 | 18.07 | 2,832,983 | +1.03(+6.04%) |
Oct 01, 2003 | 17.08 | 17.22 | 16.60 | 17.04 | 1,274,566 | +0.20(+1.19%) |
Sep 30, 2003 | 15.75 | 17.75 | 15.71 | 16.84 | 5,164,851 | +1.15(+7.34%) |
Sep 29, 2003 | 15.88 | 15.89 | 15.20 | 15.69 | 671,986 | +0.14(+0.89%) |
Sep 26, 2003 | 15.76 | 16.00 | 15.50 | 15.55 | 1,029,905 | -0.25(-1.58%) |
Sep 25, 2003 | 16.29 | 16.36 | 15.80 | 15.80 | 877,264 | -0.21(-1.31%) |
Sep 24, 2003 | 16.41 | 16.68 | 16.01 | 16.01 | 855,842 | -0.40(-2.44%) |
Sep 23, 2003 | 16.44 | 16.60 | 16.25 | 16.41 | 522,616 | +0.03(+0.18%) |
Sep 22, 2003 | 16.24 | 16.66 | 16.19 | 16.38 | 828,964 | +0.01(+0.06%) |
Sep 19, 2003 | 16.33 | 16.71 | 16.28 | 16.37 | 897,927 | -0.19(-1.15%) |
Sep 18, 2003 | 16.72 | 16.87 | 16.25 | 16.56 | 1,043,133 | -0.16(-0.96%) |
Sep 17, 2003 | 16.29 | 16.99 | 16.20 | 16.72 | 1,525,787 | +0.43(+2.64%) |
Sep 16, 2003 | 15.80 | 16.30 | 15.80 | 16.29 | 644,954 | +0.40(+2.52%) |
Sep 15, 2003 | 16.06 | 16.29 | 15.75 | 15.89 | 709,400 | -0.13(-0.81%) |
Sep 12, 2003 | 15.90 | 16.14 | 15.65 | 16.02 | 569,000 | +0.07(+0.44%) |
Sep 11, 2003 | 16.08 | 16.14 | 15.50 | 15.95 | 821,400 | +0.03(+0.19%) |
Sep 10, 2003 | 16.40 | 16.43 | 15.86 | 15.92 | 959,600 | -0.67(-4.04%) |
Sep 09, 2003 | 16.65 | 16.85 | 16.44 | 16.59 | 802,500 | -0.13(-0.78%) |
Sep 08, 2003 | 16.50 | 16.76 | 16.50 | 16.72 | 608,200 | +0.30(+1.83%) |
Sep 05, 2003 | 16.31 | 16.84 | 16.26 | 16.42 | 914,844 | +0.16(+0.98%) |
Sep 04, 2003 | 16.00 | 16.50 | 15.90 | 16.26 | 904,700 | +0.05(+0.31%) |
Sep 03, 2003 | 16.55 | 16.56 | 16.10 | 16.21 | 1,000,100 | -0.35(-2.11%) |
Sep 02, 2003 | 16.76 | 16.76 | 16.39 | 16.56 | 891,200 | -0.12(-0.72%) |
Aug 29, 2003 | 16.66 | 16.85 | 16.63 | 16.68 | 533,300 | -0.21(-1.24%) |
Aug 28, 2003 | 16.88 | 17.09 | 16.50 | 16.89 | 631,100 | -0.09(-0.53%) |
Aug 27, 2003 | 17.02 | 17.12 | 16.56 | 16.98 | 465,500 | +0.02(+0.12%) |
Aug 26, 2003 | 16.98 | 17.10 | 16.50 | 16.96 | 620,000 | -0.06(-0.35%) |
Aug 25, 2003 | 17.10 | 17.14 | 16.78 | 17.02 | 610,600 | -0.23(-1.33%) |
Aug 22, 2003 | 17.82 | 18.00 | 17.23 | 17.25 | 924,500 | -0.24(-1.37%) |
Aug 21, 2003 | 17.36 | 17.53 | 17.24 | 17.49 | 612,500 | +0.28(+1.63%) |
Aug 20, 2003 | 17.21 | 17.50 | 17.05 | 17.21 | 588,700 | -0.25(-1.43%) |
Aug 19, 2003 | 16.79 | 17.54 | 16.76 | 17.46 | 1,224,000 | +0.80(+4.80%) |
Aug 18, 2003 | 16.25 | 16.74 | 16.14 | 16.66 | 806,400 | +0.49(+3.03%) |
Aug 15, 2003 | 16.38 | 16.45 | 16.10 | 16.17 | 327,300 | -0.22(-1.34%) |
Aug 14, 2003 | 16.30 | 16.57 | 16.22 | 16.39 | 398,100 | +0.06(+0.37%) |
Aug 13, 2003 | 16.45 | 16.78 | 16.11 | 16.33 | 673,400 | +0.06(+0.37%) |
Aug 12, 2003 | 15.80 | 16.40 | 15.70 | 16.27 | 696,300 | +0.49(+3.11%) |
Aug 11, 2003 | 15.45 | 15.84 | 15.37 | 15.78 | 837,900 | +0.00(+0.00%) |
Aug 08, 2003 | 16.30 | 16.50 | 15.22 | 15.78 | 1,640,700 | -0.60(-3.66%) |
Aug 07, 2003 | 16.83 | 16.90 | 16.05 | 16.38 | 1,462,900 | -0.52(-3.08%) |
Aug 06, 2003 | 17.55 | 17.60 | 16.80 | 16.90 | 1,103,600 | -0.64(-3.64%) |
Aug 05, 2003 | 18.10 | 18.18 | 17.47 | 17.54 | 729,800 | -0.28(-1.57%) |
Aug 04, 2003 | 18.11 | 18.25 | 17.80 | 17.82 | 645,700 | -0.25(-1.38%) |
Aug 01, 2003 | 18.00 | 18.24 | 17.90 | 18.07 | 684,500 | +0.11(+0.61%) |
Jul 31, 2003 | 18.27 | 18.58 | 17.95 | 17.96 | 797,000 | -0.09(-0.50%) |
Jul 30, 2003 | 18.35 | 18.35 | 17.90 | 18.05 | 504,400 | -0.30(-1.63%) |
Jul 29, 2003 | 18.42 | 18.49 | 17.95 | 18.35 | 1,081,100 | -0.14(-0.76%) |
Jul 28, 2003 | 18.80 | 18.80 | 18.27 | 18.49 | 968,900 | -0.10(-0.54%) |
Jul 25, 2003 | 18.55 | 18.70 | 17.75 | 18.59 | 1,830,900 | -0.29(-1.54%) |
Jul 24, 2003 | 19.47 | 19.54 | 18.71 | 18.88 | 933,600 | -0.24(-1.26%) |
Jul 23, 2003 | 18.83 | 19.59 | 18.40 | 19.12 | 1,117,600 | +0.38(+2.03%) |
Jul 22, 2003 | 18.75 | 18.85 | 18.33 | 18.74 | 917,900 | +0.40(+2.18%) |
Jul 21, 2003 | 18.58 | 18.90 | 18.26 | 18.34 | 1,084,500 | -0.36(-1.93%) |
Jul 18, 2003 | 18.89 | 19.10 | 18.38 | 18.70 | 1,072,500 | -0.22(-1.16%) |
Jul 17, 2003 | 19.55 | 19.69 | 18.30 | 18.92 | 1,802,300 | -0.98(-4.92%) |
Jul 16, 2003 | 20.72 | 21.00 | 19.65 | 19.90 | 2,483,500 | -0.27(-1.34%) |
Jul 15, 2003 | 19.85 | 20.57 | 19.10 | 20.17 | 6,886,000 | +1.27(+6.72%) |
Jul 14, 2003 | 18.78 | 19.20 | 18.60 | 18.90 | 2,096,800 | +0.35(+1.89%) |
Jul 11, 2003 | 19.01 | 19.50 | 18.35 | 18.55 | 1,723,100 | -0.61(-3.18%) |
Jul 10, 2003 | 19.24 | 20.00 | 19.00 | 19.16 | 3,785,500 | +0.77(+4.19%) |
Jul 09, 2003 | 18.39 | 18.79 | 18.15 | 18.39 | 905,800 | +0.12(+0.66%) |
Jul 08, 2003 | 17.99 | 18.37 | 17.52 | 18.27 | 984,400 | +0.33(+1.84%) |
Jul 07, 2003 | 17.44 | 17.95 | 17.41 | 17.94 | 760,700 | +0.71(+4.12%) |
Jul 03, 2003 | 17.42 | 17.49 | 17.18 | 17.23 | 323,700 | -0.24(-1.37%) |
Jul 02, 2003 | 17.09 | 17.54 | 17.08 | 17.47 | 1,229,200 | +0.48(+2.83%) |
Jul 01, 2003 | 16.48 | 17.03 | 16.41 | 16.99 | 1,143,800 | +0.47(+2.85%) |
Jun 30, 2003 | 16.88 | 17.27 | 16.13 | 16.52 | 2,618,200 | +0.02(+0.12%) |
Jun 27, 2003 | 16.88 | 17.19 | 16.48 | 16.50 | 1,252,200 | -0.60(-3.51%) |
Jun 26, 2003 | 16.43 | 17.10 | 16.36 | 17.10 | 858,000 | +0.77(+4.72%) |
Jun 25, 2003 | 16.30 | 16.60 | 16.20 | 16.33 | 671,400 | +0.13(+0.80%) |
Jun 24, 2003 | 16.35 | 16.88 | 16.18 | 16.20 | 1,117,400 | -0.17(-1.04%) |
Jun 23, 2003 | 17.38 | 17.55 | 16.16 | 16.37 | 1,653,000 | -0.93(-5.38%) |
Jun 20, 2003 | 17.41 | 17.60 | 17.23 | 17.30 | 963,300 | -0.06(-0.35%) |
Jun 19, 2003 | 17.87 | 18.13 | 17.36 | 17.36 | 1,160,600 | -0.32(-1.81%) |
Jun 18, 2003 | 17.46 | 17.91 | 17.15 | 17.68 | 917,900 | +0.39(+2.26%) |
Jun 17, 2003 | 17.38 | 17.47 | 17.05 | 17.29 | 851,200 | +0.11(+0.64%) |
Jun 16, 2003 | 17.05 | 17.20 | 16.62 | 17.18 | 955,300 | +0.10(+0.59%) |
Jun 13, 2003 | 17.79 | 17.79 | 17.03 | 17.08 | 803,100 | -0.70(-3.94%) |
Jun 12, 2003 | 17.90 | 17.90 | 17.51 | 17.78 | 654,500 | +0.03(+0.16%) |
Jun 11, 2003 | 17.65 | 17.93 | 17.32 | 17.75 | 823,900 | +0.04(+0.23%) |
Jun 10, 2003 | 17.66 | 17.94 | 17.42 | 17.71 | 1,074,100 | +0.09(+0.52%) |
Jun 09, 2003 | 18.53 | 18.61 | 17.50 | 17.62 | 1,354,700 | -0.96(-5.17%) |
Jun 06, 2003 | 19.70 | 20.17 | 18.46 | 18.58 | 2,840,600 | -0.72(-3.73%) |
Jun 05, 2003 | 18.46 | 19.43 | 18.15 | 19.30 | 3,440,800 | +1.35(+7.52%) |
Jun 04, 2003 | 17.62 | 18.00 | 17.50 | 17.95 | 952,600 | +0.40(+2.27%) |
Jun 03, 2003 | 17.61 | 17.82 | 16.64 | 17.55 | 1,436,600 | +0.04(+0.23%) |
Jun 02, 2003 | 18.24 | 18.73 | 17.51 | 17.51 | 1,874,200 | -0.39(-2.18%) |
May 30, 2003 | 17.65 | 18.15 | 17.59 | 17.90 | 1,633,400 | +0.41(+2.34%) |
May 29, 2003 | 17.77 | 17.94 | 17.40 | 17.49 | 1,861,600 | -0.06(-0.34%) |
May 28, 2003 | 17.70 | 18.82 | 17.41 | 17.55 | 6,218,900 | +1.11(+6.75%) |
May 27, 2003 | 15.42 | 16.72 | 15.41 | 16.44 | 2,231,700 | +0.94(+6.06%) |
May 23, 2003 | 15.40 | 15.71 | 15.25 | 15.50 | 601,000 | +0.09(+0.58%) |
May 22, 2003 | 15.28 | 15.62 | 15.11 | 15.41 | 815,000 | +0.14(+0.92%) |
May 21, 2003 | 14.95 | 15.40 | 14.90 | 15.27 | 923,200 | +0.29(+1.94%) |
May 20, 2003 | 15.59 | 15.73 | 14.90 | 14.98 | 1,442,200 | -0.47(-3.04%) |
May 19, 2003 | 14.94 | 16.26 | 14.90 | 15.45 | 3,533,600 | +0.49(+3.28%) |
May 16, 2003 | 15.24 | 15.47 | 14.95 | 14.96 | 1,600,400 | -0.51(-3.30%) |
May 15, 2003 | 15.69 | 15.74 | 15.32 | 15.47 | 1,161,200 | -0.32(-2.03%) |
May 14, 2003 | 16.16 | 16.17 | 15.42 | 15.79 | 1,619,800 | -0.34(-2.11%) |
May 13, 2003 | 15.54 | 16.27 | 15.28 | 16.13 | 2,024,600 | +0.48(+3.07%) |
May 12, 2003 | 15.26 | 15.75 | 15.08 | 15.65 | 1,431,100 | +0.28(+1.82%) |
May 09, 2003 | 15.31 | 15.50 | 15.09 | 15.37 | 818,400 | +0.19(+1.25%) |
May 08, 2003 | 15.16 | 15.34 | 14.75 | 15.18 | 1,087,100 | -0.12(-0.78%) |
May 07, 2003 | 15.27 | 15.60 | 15.09 | 15.30 | 1,732,500 | +0.02(+0.13%) |
May 06, 2003 | 14.92 | 15.33 | 14.85 | 15.28 | 1,527,500 | +0.42(+2.83%) |
May 05, 2003 | 14.62 | 15.08 | 14.56 | 14.86 | 1,204,200 | +0.21(+1.43%) |
May 02, 2003 | 14.07 | 14.80 | 14.00 | 14.65 | 1,317,600 | +0.49(+3.46%) |