Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 27.30 | 27.52 | 26.83 | 27.08 | 1,073,304 | -0.15(-0.56%) |
Apr 29, 2004 | 27.56 | 27.62 | 26.88 | 27.23 | 1,360,716 | -0.40(-1.45%) |
Apr 28, 2004 | 28.19 | 28.29 | 27.26 | 27.63 | 4,192,622 | -0.43(-1.52%) |
Apr 27, 2004 | 28.99 | 29.04 | 27.91 | 28.06 | 3,530,227 | -1.14(-3.91%) |
Apr 26, 2004 | 29.47 | 29.47 | 28.99 | 29.20 | 2,452,881 | -0.31(-1.04%) |
Apr 23, 2004 | 29.30 | 29.72 | 29.09 | 29.51 | 1,004,894 | -0.01(-0.02%) |
Apr 22, 2004 | 29.34 | 29.69 | 29.16 | 29.51 | 1,950,509 | +0.21(+0.73%) |
Apr 21, 2004 | 29.49 | 29.62 | 27.99 | 29.30 | 6,259,145 | -0.12(-0.41%) |
Apr 20, 2004 | 30.26 | 30.34 | 29.27 | 29.42 | 2,310,822 | -0.83(-2.76%) |
Apr 19, 2004 | 30.17 | 30.54 | 30.08 | 30.26 | 962,680 | +0.08(+0.27%) |
Apr 16, 2004 | 29.60 | 30.26 | 29.60 | 30.17 | 1,474,184 | +0.61(+2.08%) |
Apr 15, 2004 | 29.91 | 29.91 | 29.21 | 29.56 | 2,726,073 | -0.37(-1.23%) |
Apr 14, 2004 | 29.49 | 29.95 | 29.42 | 29.93 | 1,670,282 | +0.17(+0.56%) |
Apr 13, 2004 | 30.56 | 30.58 | 29.74 | 29.76 | 815,082 | -0.76(-2.49%) |
Apr 12, 2004 | 30.25 | 30.72 | 30.16 | 30.52 | 1,147,702 | +0.27(+0.91%) |
Apr 08, 2004 | 30.70 | 30.70 | 30.06 | 30.25 | 532,909 | -0.17(-0.57%) |
Apr 07, 2004 | 30.56 | 30.65 | 30.23 | 30.42 | 1,644,385 | -0.13(-0.44%) |
Apr 06, 2004 | 30.26 | 30.64 | 30.04 | 30.56 | 3,465,709 | +0.20(+0.66%) |
Apr 05, 2004 | 30.46 | 30.55 | 30.36 | 30.36 | 2,966,930 | -0.24(-0.79%) |
Apr 02, 2004 | 30.11 | 30.72 | 30.04 | 30.60 | 3,426,490 | +0.65(+2.16%) |
Apr 01, 2004 | 29.56 | 29.98 | 29.53 | 29.95 | 2,677,123 | +0.49(+1.66%) |
Mar 31, 2004 | 29.13 | 29.59 | 28.93 | 29.46 | 1,958,892 | +0.40(+1.38%) |
Mar 30, 2004 | 28.52 | 29.06 | 28.52 | 29.06 | 2,324,444 | +0.29(+1.02%) |
Mar 29, 2004 | 28.44 | 28.99 | 28.20 | 28.77 | 2,845,079 | +0.67(+2.40%) |
Mar 26, 2004 | 27.17 | 28.19 | 27.14 | 28.09 | 2,426,984 | +0.85(+3.11%) |
Mar 25, 2004 | 26.56 | 27.38 | 26.47 | 27.24 | 1,545,887 | +0.92(+3.50%) |
Mar 24, 2004 | 26.77 | 26.84 | 26.32 | 26.32 | 2,236,275 | -0.45(-1.70%) |
Mar 23, 2004 | 26.65 | 26.89 | 26.60 | 26.77 | 2,606,617 | +0.44(+1.67%) |
Mar 22, 2004 | 27.10 | 27.16 | 26.13 | 26.33 | 3,184,135 | -0.79(-2.93%) |
Mar 19, 2004 | 26.95 | 27.39 | 26.85 | 27.13 | 1,331,376 | +0.12(+0.45%) |
Mar 18, 2004 | 26.75 | 27.16 | 26.59 | 27.01 | 2,034,787 | +0.25(+0.92%) |
Mar 17, 2004 | 26.62 | 26.93 | 26.59 | 26.76 | 3,734,709 | +0.65(+2.48%) |
Mar 16, 2004 | 26.55 | 26.60 | 25.59 | 26.11 | 5,425,051 | -0.92(-3.39%) |
Mar 15, 2004 | 27.85 | 27.86 | 26.57 | 27.03 | 3,841,890 | -1.16(-4.12%) |
Mar 12, 2004 | 28.02 | 28.50 | 27.88 | 28.19 | 2,498,837 | +0.09(+0.31%) |
Mar 11, 2004 | 28.87 | 29.29 | 28.02 | 28.10 | 2,538,207 | -1.40(-4.73%) |
Mar 10, 2004 | 30.00 | 30.21 | 29.36 | 29.50 | 1,516,397 | -0.27(-0.90%) |
Mar 09, 2004 | 30.07 | 30.12 | 29.66 | 29.77 | 1,958,144 | -0.31(-1.02%) |
Mar 08, 2004 | 30.58 | 30.66 | 30.07 | 30.07 | 677,513 | -0.53(-1.75%) |
Mar 05, 2004 | 30.56 | 31.34 | 30.41 | 30.61 | 976,302 | -0.05(-0.17%) |
Mar 04, 2004 | 30.26 | 30.68 | 30.15 | 30.66 | 1,176,892 | +0.40(+1.32%) |
Mar 03, 2004 | 30.37 | 30.46 | 29.88 | 30.26 | 1,282,127 | -0.05(-0.18%) |
Mar 02, 2004 | 30.20 | 30.68 | 30.15 | 30.32 | 3,699,531 | +0.26(+0.87%) |
Mar 01, 2004 | 29.73 | 30.06 | 29.53 | 30.05 | 1,324,789 | +0.49(+1.67%) |
Feb 27, 2004 | 29.65 | 30.05 | 29.56 | 29.56 | 2,037,930 | -0.09(-0.32%) |
Feb 26, 2004 | 28.83 | 30.06 | 28.83 | 29.65 | 3,995,326 | +0.74(+2.56%) |
Feb 25, 2004 | 28.52 | 29.02 | 28.47 | 28.91 | 3,228,445 | +0.40(+1.41%) |
Feb 24, 2004 | 27.99 | 28.66 | 27.99 | 28.51 | 2,805,261 | +0.42(+1.50%) |
Feb 23, 2004 | 28.11 | 28.22 | 27.74 | 28.09 | 1,754,410 | +0.03(+0.12%) |
Feb 20, 2004 | 28.03 | 28.11 | 27.87 | 28.06 | 975,105 | -0.07(-0.24%) |
Feb 19, 2004 | 28.19 | 28.36 | 27.94 | 28.12 | 1,611,902 | +0.10(+0.36%) |
Feb 18, 2004 | 28.22 | 28.58 | 27.97 | 28.02 | 2,213,970 | -0.03(-0.12%) |
Feb 17, 2004 | 28.04 | 28.17 | 27.94 | 28.06 | 2,093,167 | +0.29(+1.06%) |
Feb 13, 2004 | 27.87 | 28.02 | 27.73 | 27.76 | 778,407 | -0.04(-0.14%) |
Feb 12, 2004 | 27.93 | 28.11 | 27.74 | 27.80 | 1,459,963 | -0.17(-0.62%) |
Feb 11, 2004 | 27.55 | 28.11 | 27.39 | 27.98 | 3,676,029 | +0.53(+1.92%) |
Feb 10, 2004 | 27.46 | 27.61 | 27.32 | 27.45 | 928,101 | +0.03(+0.10%) |
Feb 09, 2004 | 27.52 | 27.62 | 27.30 | 27.42 | 1,889,733 | +0.00(+0.00%) |
Feb 06, 2004 | 27.19 | 27.49 | 26.95 | 27.42 | 1,594,986 | +0.35(+1.31%) |
Feb 05, 2004 | 27.29 | 27.56 | 26.98 | 27.07 | 1,569,838 | -0.07(-0.25%) |
Feb 04, 2004 | 27.30 | 27.51 | 27.10 | 27.14 | 1,311,167 | -0.33(-1.19%) |
Feb 03, 2004 | 28.09 | 28.16 | 27.38 | 27.46 | 2,817,086 | -0.80(-2.84%) |
Feb 02, 2004 | 28.16 | 28.54 | 28.08 | 28.26 | 2,031,943 | -0.04(-0.14%) |
Jan 30, 2004 | 27.65 | 28.72 | 27.60 | 28.30 | 3,723,931 | +0.78(+2.82%) |
Jan 29, 2004 | 27.20 | 27.64 | 27.10 | 27.53 | 8,765,168 | +1.55(+5.97%) |
Jan 28, 2004 | 26.56 | 26.57 | 25.73 | 25.98 | 2,381,627 | -0.61(-2.29%) |
Jan 27, 2004 | 26.72 | 26.83 | 26.57 | 26.59 | 3,258,084 | -0.20(-0.75%) |
Jan 26, 2004 | 26.87 | 26.93 | 26.75 | 26.79 | 3,187,429 | -0.19(-0.72%) |
Jan 23, 2004 | 27.02 | 27.22 | 26.79 | 26.98 | 1,798,720 | -0.11(-0.39%) |
Jan 22, 2004 | 26.69 | 27.12 | 26.66 | 27.09 | 2,236,275 | +0.40(+1.50%) |
Jan 21, 2004 | 26.69 | 26.75 | 26.27 | 26.69 | 2,897,622 | +0.17(+0.63%) |
Jan 20, 2004 | 26.34 | 26.64 | 26.21 | 26.52 | 1,090,369 | +0.26(+0.99%) |
Jan 16, 2004 | 26.34 | 26.55 | 26.07 | 26.26 | 2,778,166 | +0.26(+1.00%) |
Jan 15, 2004 | 25.32 | 26.29 | 25.30 | 26.00 | 3,394,006 | +0.71(+2.83%) |
Jan 14, 2004 | 25.20 | 25.35 | 25.05 | 25.29 | 2,223,401 | +0.43(+1.72%) |
Jan 13, 2004 | 24.94 | 25.10 | 24.76 | 24.86 | 2,608,114 | +0.04(+0.16%) |
Jan 12, 2004 | 24.92 | 25.18 | 24.76 | 24.82 | 1,406,672 | -0.01(-0.05%) |
Jan 09, 2004 | 24.55 | 25.21 | 24.56 | 24.83 | 2,457,372 | +0.28(+1.14%) |
Jan 08, 2004 | 24.65 | 24.68 | 24.31 | 24.55 | 1,555,767 | +0.07(+0.27%) |
Jan 07, 2004 | 24.10 | 24.49 | 24.10 | 24.48 | 2,275,494 | +0.37(+1.55%) |
Jan 06, 2004 | 23.98 | 24.25 | 23.92 | 24.11 | 1,039,623 | -0.02(-0.08%) |
Jan 05, 2004 | 23.65 | 24.35 | 23.57 | 24.13 | 2,363,963 | +0.75(+3.23%) |
Jan 02, 2004 | 23.37 | 23.45 | 23.26 | 23.37 | 1,644,685 | +0.13(+0.57%) |
Dec 31, 2003 | 23.17 | 23.38 | 23.17 | 23.24 | 681,705 | +0.07(+0.29%) |
Dec 30, 2003 | 23.33 | 23.31 | 23.06 | 23.17 | 1,437,808 | -0.15(-0.66%) |
Dec 29, 2003 | 23.19 | 23.33 | 23.11 | 23.33 | 892,773 | +0.03(+0.11%) |
Dec 26, 2003 | 23.13 | 23.36 | 23.12 | 23.30 | 314,656 | +0.19(+0.81%) |
Dec 24, 2003 | 23.15 | 23.26 | 22.99 | 23.11 | 483,211 | +0.01(+0.03%) |
Dec 23, 2003 | 23.08 | 23.22 | 23.07 | 23.11 | 855,499 | -0.09(-0.40%) |
Dec 22, 2003 | 22.83 | 23.23 | 22.76 | 23.20 | 1,334,370 | +0.37(+1.64%) |
Dec 19, 2003 | 22.90 | 23.14 | 22.82 | 22.83 | 2,059,786 | -0.07(-0.32%) |
Dec 18, 2003 | 22.61 | 22.90 | 22.28 | 22.90 | 4,416,564 | +0.29(+1.30%) |
Dec 17, 2003 | 22.27 | 22.76 | 22.25 | 22.61 | 2,201,995 | +0.23(+1.02%) |
Dec 16, 2003 | 22.30 | 22.49 | 22.13 | 22.38 | 1,733,004 | +0.28(+1.27%) |
Dec 15, 2003 | 22.45 | 22.70 | 22.10 | 22.10 | 2,186,576 | -0.11(-0.51%) |
Dec 12, 2003 | 22.11 | 22.31 | 21.92 | 22.21 | 1,981,346 | +0.11(+0.51%) |
Dec 11, 2003 | 21.70 | 22.27 | 21.62 | 22.10 | 4,149,361 | +0.92(+4.35%) |
Dec 10, 2003 | 21.04 | 21.42 | 21.02 | 21.18 | 3,178,597 | +0.39(+1.90%) |
Dec 09, 2003 | 20.10 | 20.91 | 20.59 | 20.78 | 4,260,583 | +0.68(+3.39%) |
Dec 08, 2003 | 19.92 | 20.13 | 19.91 | 20.10 | 1,352,183 | +0.18(+0.91%) |
Dec 05, 2003 | 19.98 | 20.14 | 19.74 | 19.92 | 1,608,609 | -0.13(-0.63%) |
Dec 04, 2003 | 20.41 | 20.52 | 19.97 | 20.05 | 1,365,506 | -0.43(-2.12%) |
Dec 03, 2003 | 20.50 | 20.75 | 20.39 | 20.48 | 2,098,407 | -0.02(-0.10%) |
Dec 02, 2003 | 20.66 | 20.74 | 20.49 | 20.50 | 1,504,422 | -0.17(-0.84%) |
Dec 01, 2003 | 20.24 | 20.70 | 20.23 | 20.68 | 1,523,583 | +0.45(+2.25%) |
Nov 28, 2003 | 20.16 | 20.32 | 20.15 | 20.22 | 223,043 | -0.01(-0.03%) |
Nov 26, 2003 | 20.05 | 20.27 | 19.89 | 20.23 | 1,375,985 | +0.18(+0.90%) |
Nov 25, 2003 | 19.83 | 20.13 | 19.76 | 20.05 | 1,722,376 | +0.35(+1.76%) |
Nov 24, 2003 | 19.34 | 19.75 | 19.34 | 19.70 | 2,542,698 | +0.59(+3.11%) |
Nov 21, 2003 | 18.25 | 18.98 | 18.34 | 19.11 | 2,246,903 | +0.86(+4.69%) |
Nov 20, 2003 | 18.34 | 18.60 | 18.09 | 18.25 | 2,114,424 | -0.46(-2.46%) |
Nov 19, 2003 | 18.89 | 18.96 | 18.61 | 18.71 | 1,318,053 | -0.18(-0.95%) |
Nov 18, 2003 | 18.99 | 19.24 | 18.87 | 18.89 | 1,425,084 | -0.10(-0.53%) |
Nov 17, 2003 | 19.12 | 19.14 | 18.98 | 18.99 | 1,651,271 | -0.32(-1.66%) |
Nov 14, 2003 | 19.27 | 19.49 | 19.17 | 19.31 | 1,142,762 | +0.01(+0.07%) |
Nov 13, 2003 | 19.21 | 19.44 | 19.21 | 19.30 | 1,449,634 | +0.09(+0.49%) |
Nov 12, 2003 | 19.25 | 19.44 | 19.08 | 19.21 | 1,953,952 | +0.26(+1.38%) |
Nov 11, 2003 | 19.51 | 19.55 | 18.91 | 18.95 | 3,280,987 | -0.59(-3.01%) |
Nov 10, 2003 | 20.07 | 20.09 | 19.53 | 19.53 | 1,228,087 | -0.49(-2.47%) |
Nov 07, 2003 | 19.97 | 20.27 | 19.95 | 20.03 | 1,543,492 | +0.19(+0.94%) |
Nov 06, 2003 | 19.80 | 19.96 | 19.71 | 19.84 | 955,046 | +0.18(+0.92%) |
Nov 05, 2003 | 19.99 | 19.84 | 19.61 | 19.66 | 1,353,830 | -0.21(-1.08%) |
Nov 04, 2003 | 19.99 | 20.14 | 19.83 | 19.87 | 1,297,246 | -0.14(-0.70%) |
Nov 03, 2003 | 20.05 | 20.17 | 19.81 | 20.01 | 1,592,741 | +0.17(+0.84%) |
Oct 31, 2003 | 19.99 | 20.05 | 19.84 | 19.85 | 1,443,047 | -0.13(-0.67%) |
Oct 30, 2003 | 20.37 | 20.39 | 19.94 | 19.98 | 1,594,238 | -0.06(-0.30%) |
Oct 29, 2003 | 20.15 | 20.37 | 19.99 | 20.04 | 1,726,418 | -0.07(-0.33%) |
Oct 28, 2003 | 20.61 | 20.61 | 20.01 | 20.11 | 2,325,791 | -0.35(-1.70%) |
Oct 27, 2003 | 19.00 | 21.08 | 19.00 | 20.46 | 5,994,187 | +0.17(+0.86%) |
Oct 24, 2003 | 20.81 | 20.91 | 20.21 | 20.28 | 1,830,305 | -0.53(-2.54%) |
Oct 23, 2003 | 20.71 | 20.98 | 20.55 | 20.81 | 790,083 | +0.02(+0.10%) |
Oct 22, 2003 | 21.01 | 21.13 | 20.68 | 20.79 | 1,120,757 | -0.32(-1.52%) |
Oct 21, 2003 | 21.18 | 21.18 | 21.04 | 21.11 | 1,173,449 | +0.08(+0.38%) |
Oct 20, 2003 | 20.86 | 21.01 | 20.80 | 21.03 | 1,127,792 | +0.26(+1.25%) |
Oct 17, 2003 | 21.12 | 21.12 | 20.75 | 20.77 | 2,116,070 | -0.30(-1.43%) |
Oct 16, 2003 | 20.66 | 21.21 | 20.66 | 21.07 | 2,487,311 | +0.37(+1.77%) |
Oct 15, 2003 | 21.04 | 21.10 | 20.56 | 20.70 | 3,143,269 | -0.13(-0.64%) |
Oct 14, 2003 | 20.62 | 20.98 | 20.48 | 20.84 | 2,230,736 | +0.22(+1.07%) |
Oct 13, 2003 | 20.79 | 21.15 | 20.61 | 20.62 | 3,292,065 | -0.17(-0.84%) |
Oct 10, 2003 | 20.98 | 21.04 | 20.66 | 20.79 | 1,872,369 | +0.15(+0.74%) |
Oct 09, 2003 | 20.37 | 20.71 | 20.37 | 20.64 | 2,196,456 | +0.63(+3.14%) |
Oct 08, 2003 | 19.94 | 20.29 | 19.94 | 20.01 | 1,249,942 | +0.09(+0.44%) |
Oct 07, 2003 | 19.89 | 19.98 | 19.77 | 19.92 | 2,783,555 | +0.03(+0.17%) |
Oct 06, 2003 | 19.71 | 20.17 | 19.71 | 19.89 | 2,775,771 | +0.17(+0.88%) |
Oct 03, 2003 | 19.77 | 20.04 | 19.67 | 19.71 | 2,331,180 | +0.08(+0.41%) |
Oct 02, 2003 | 19.53 | 19.71 | 19.47 | 19.63 | 2,037,781 | +0.23(+1.17%) |
Oct 01, 2003 | 18.91 | 19.53 | 18.89 | 19.41 | 2,153,494 | +0.63(+3.34%) |
Sep 30, 2003 | 19.23 | 19.23 | 18.73 | 18.78 | 3,262,425 | -0.58(-3.00%) |
Sep 29, 2003 | 19.17 | 19.36 | 19.09 | 19.36 | 2,784,154 | +0.30(+1.58%) |
Sep 26, 2003 | 20.04 | 20.05 | 19.05 | 19.06 | 3,168,118 | -1.09(-5.40%) |
Sep 25, 2003 | 20.50 | 20.70 | 20.14 | 20.15 | 2,146,309 | -0.34(-1.66%) |
Sep 24, 2003 | 20.92 | 20.92 | 20.19 | 20.49 | 3,704,621 | -0.76(-3.58%) |
Sep 23, 2003 | 21.06 | 21.37 | 21.10 | 21.25 | 1,698,874 | +0.19(+0.89%) |
Sep 22, 2003 | 21.32 | 21.33 | 21.04 | 21.06 | 1,098,901 | -0.51(-2.35%) |
Sep 19, 2003 | 21.38 | 21.83 | 21.38 | 21.57 | 1,738,692 | +0.09(+0.40%) |
Sep 18, 2003 | 20.68 | 21.60 | 20.43 | 21.48 | 3,335,027 | +0.76(+3.68%) |
Sep 17, 2003 | 21.22 | 21.26 | 20.62 | 20.72 | 1,193,658 | -0.49(-2.30%) |
Sep 16, 2003 | 20.58 | 21.24 | 20.70 | 21.21 | 1,128,092 | +0.63(+3.08%) |
Sep 15, 2003 | 20.51 | 20.78 | 20.50 | 20.58 | 1,661,750 | +0.30(+1.48%) |
Sep 12, 2003 | 19.74 | 20.31 | 19.67 | 20.27 | 1,573,730 | +0.45(+2.29%) |
Sep 11, 2003 | 19.79 | 20.01 | 19.67 | 19.82 | 1,500,679 | +0.20(+1.02%) |
Sep 10, 2003 | 19.89 | 20.03 | 19.51 | 19.62 | 1,534,959 | -0.41(-2.07%) |
Sep 09, 2003 | 20.58 | 20.60 | 19.91 | 20.03 | 2,242,113 | -0.64(-3.10%) |
Sep 08, 2003 | 20.84 | 20.98 | 20.55 | 20.68 | 1,197,100 | -0.14(-0.67%) |
Sep 05, 2003 | 20.84 | 21.04 | 20.80 | 20.82 | 1,170,904 | -0.06(-0.29%) |
Sep 04, 2003 | 20.88 | 21.11 | 20.78 | 20.88 | 2,143,914 | -0.20(-0.95%) |
Sep 03, 2003 | 20.76 | 21.44 | 20.76 | 21.08 | 3,434,573 | +0.43(+2.10%) |
Sep 02, 2003 | 20.71 | 20.83 | 20.51 | 20.64 | 1,928,205 | -0.17(-0.80%) |
Aug 29, 2003 | 20.37 | 20.91 | 20.35 | 20.81 | 1,066,568 | +0.37(+1.83%) |
Aug 28, 2003 | 20.09 | 20.44 | 20.05 | 20.44 | 1,152,492 | +0.39(+1.93%) |
Aug 27, 2003 | 20.07 | 20.14 | 19.93 | 20.05 | 1,169,257 | -0.03(-0.13%) |
Aug 26, 2003 | 20.01 | 20.13 | 19.92 | 20.07 | 1,722,526 | +0.03(+0.13%) |
Aug 25, 2003 | 20.05 | 20.10 | 19.91 | 20.05 | 1,666,091 | +0.07(+0.37%) |
Aug 22, 2003 | 20.11 | 20.21 | 19.81 | 19.97 | 1,502,925 | +0.00(+0.00%) |
Aug 21, 2003 | 19.99 | 20.12 | 19.94 | 19.97 | 1,183,179 | +0.07(+0.34%) |
Aug 20, 2003 | 19.84 | 19.97 | 19.77 | 19.91 | 963,429 | -0.03(-0.17%) |
Aug 19, 2003 | 20.13 | 20.13 | 19.87 | 19.94 | 2,066,073 | -0.15(-0.76%) |
Aug 18, 2003 | 20.16 | 20.25 | 20.04 | 20.09 | 991,571 | +0.04(+0.20%) |
Aug 15, 2003 | 19.97 | 20.27 | 19.97 | 20.05 | 727,212 | +0.01(+0.03%) |
Aug 14, 2003 | 19.77 | 20.07 | 19.61 | 20.05 | 1,805,007 | +0.25(+1.25%) |
Aug 13, 2003 | 19.74 | 19.89 | 19.64 | 19.80 | 1,292,306 | +0.08(+0.41%) |
Aug 12, 2003 | 19.27 | 19.76 | 19.27 | 19.72 | 2,406,776 | +0.48(+2.50%) |
Aug 11, 2003 | 18.79 | 19.24 | 18.70 | 19.24 | 990,074 | +0.55(+2.93%) |
Aug 08, 2003 | 18.82 | 18.97 | 18.67 | 18.69 | 1,334,220 | -0.07(-0.36%) |
Aug 07, 2003 | 18.64 | 18.84 | 18.58 | 18.76 | 1,415,204 | +0.08(+0.43%) |
Aug 06, 2003 | 18.84 | 18.89 | 18.64 | 18.68 | 1,302,185 | -0.13(-0.68%) |
Aug 05, 2003 | 19.09 | 19.21 | 18.79 | 18.81 | 1,398,588 | -0.29(-1.50%) |
Aug 04, 2003 | 19.23 | 19.24 | 18.87 | 19.09 | 1,617,291 | -0.11(-0.59%) |
Aug 01, 2003 | 19.41 | 19.44 | 19.17 | 19.21 | 2,266,962 | -0.33(-1.71%) |
Jul 31, 2003 | 19.42 | 19.77 | 19.31 | 19.54 | 2,127,747 | +0.02(+0.10%) |
Jul 30, 2003 | 19.61 | 19.70 | 18.99 | 19.52 | 2,605,419 | -0.15(-0.75%) |
Jul 29, 2003 | 19.21 | 19.86 | 19.11 | 19.67 | 4,941,091 | +0.44(+2.29%) |
Jul 28, 2003 | 18.97 | 19.33 | 18.14 | 19.23 | 6,379,199 | +1.29(+7.19%) |
Jul 25, 2003 | 17.70 | 17.99 | 17.55 | 17.94 | 832,596 | +0.27(+1.55%) |
Jul 24, 2003 | 17.73 | 17.77 | 17.53 | 17.66 | 751,462 | +0.03(+0.15%) |
Jul 23, 2003 | 17.89 | 17.94 | 17.54 | 17.64 | 1,382,272 | -0.25(-1.38%) |
Jul 22, 2003 | 17.16 | 17.90 | 17.13 | 17.88 | 3,982,003 | +0.98(+5.81%) |
Jul 21, 2003 | 16.97 | 16.97 | 16.69 | 16.90 | 930,196 | -0.07(-0.39%) |
Jul 18, 2003 | 16.74 | 17.03 | 16.53 | 16.97 | 781,251 | +0.23(+1.40%) |
Jul 17, 2003 | 16.83 | 16.99 | 16.55 | 16.73 | 1,676,120 | -0.43(-2.53%) |
Jul 16, 2003 | 17.03 | 17.17 | 16.95 | 17.17 | 1,983,741 | -0.07(-0.39%) |
Jul 15, 2003 | 17.30 | 17.49 | 17.04 | 17.24 | 1,846,322 | +0.10(+0.58%) |
Jul 14, 2003 | 16.86 | 17.20 | 16.67 | 17.14 | 1,497,536 | +0.27(+1.62%) |
Jul 11, 2003 | 16.49 | 16.99 | 16.47 | 16.86 | 2,002,453 | +0.48(+2.94%) |
Jul 10, 2003 | 16.40 | 16.47 | 16.26 | 16.38 | 1,271,349 | -0.26(-1.57%) |
Jul 09, 2003 | 16.37 | 16.70 | 16.30 | 16.64 | 1,606,962 | +0.17(+1.05%) |
Jul 08, 2003 | 16.15 | 16.50 | 16.00 | 16.47 | 1,191,412 | +0.31(+1.90%) |
Jul 07, 2003 | 15.87 | 16.20 | 15.83 | 16.16 | 1,168,659 | +0.49(+3.16%) |
Jul 03, 2003 | 15.60 | 15.72 | 15.42 | 15.67 | 586,350 | +0.00(+0.00%) |
Jul 02, 2003 | 15.20 | 15.67 | 15.18 | 15.67 | 1,087,375 | +0.59(+3.94%) |
Jul 01, 2003 | 15.30 | 15.30 | 14.88 | 15.07 | 1,145,606 | -0.40(-2.59%) |
Jun 30, 2003 | 15.32 | 15.50 | 15.20 | 15.47 | 802,059 | +0.22(+1.45%) |
Jun 27, 2003 | 15.46 | 15.65 | 15.20 | 15.25 | 728,110 | -0.15(-1.00%) |
Jun 26, 2003 | 15.13 | 15.50 | 15.00 | 15.40 | 1,380,475 | +0.34(+2.26%) |
Jun 25, 2003 | 15.16 | 15.26 | 14.03 | 15.06 | 4,105,800 | -0.09(-0.62%) |
Jun 24, 2003 | 15.36 | 15.55 | 15.13 | 15.16 | 1,280,779 | -0.15(-1.00%) |
Jun 23, 2003 | 15.44 | 15.44 | 15.29 | 15.31 | 2,032,242 | -0.17(-1.12%) |
Jun 20, 2003 | 15.02 | 15.53 | 14.99 | 15.48 | 2,378,633 | +0.61(+4.09%) |
Jun 19, 2003 | 14.75 | 15.04 | 14.68 | 14.88 | 1,997,363 | +0.12(+0.81%) |
Jun 18, 2003 | 14.52 | 15.02 | 14.36 | 14.76 | 1,805,755 | +0.17(+1.19%) |
Jun 17, 2003 | 14.46 | 14.70 | 14.43 | 14.58 | 1,939,731 | +0.13(+0.88%) |
Jun 16, 2003 | 14.42 | 14.57 | 14.31 | 14.46 | 1,200,543 | +0.21(+1.45%) |
Jun 13, 2003 | 14.48 | 14.48 | 14.25 | 14.25 | 962,231 | -0.38(-2.60%) |
Jun 12, 2003 | 14.37 | 14.63 | 14.30 | 14.63 | 1,479,722 | +0.26(+1.81%) |
Jun 11, 2003 | 14.22 | 14.41 | 14.13 | 14.37 | 989,026 | +0.15(+1.08%) |
Jun 10, 2003 | 14.33 | 14.33 | 13.96 | 14.22 | 749,217 | -0.08(-0.56%) |
Jun 09, 2003 | 14.68 | 14.68 | 14.26 | 14.30 | 1,125,547 | -0.41(-2.77%) |
Jun 06, 2003 | 15.03 | 15.16 | 14.58 | 14.70 | 1,073,304 | -0.28(-1.87%) |
Jun 05, 2003 | 14.70 | 15.00 | 14.58 | 14.98 | 1,877,010 | +0.05(+0.36%) |
Jun 04, 2003 | 14.34 | 14.93 | 14.34 | 14.93 | 1,353,530 | +0.57(+3.95%) |
Jun 03, 2003 | 14.10 | 14.39 | 14.03 | 14.36 | 1,336,465 | +0.19(+1.32%) |
Jun 02, 2003 | 13.86 | 14.25 | 13.79 | 14.18 | 1,691,090 | +0.31(+2.22%) |
May 30, 2003 | 14.03 | 14.06 | 13.76 | 13.87 | 1,387,810 | -0.15(-1.05%) |
May 29, 2003 | 13.79 | 14.13 | 13.71 | 14.02 | 2,534,015 | +0.10(+0.72%) |
May 28, 2003 | 13.36 | 13.93 | 13.36 | 13.92 | 1,562,353 | +0.65(+4.94%) |
May 27, 2003 | 12.81 | 13.26 | 12.74 | 13.26 | 784,694 | +0.31(+2.37%) |
May 23, 2003 | 12.89 | 13.00 | 12.67 | 12.95 | 547,280 | -0.01(-0.05%) |
May 22, 2003 | 12.69 | 12.96 | 12.63 | 12.96 | 1,017,618 | +0.23(+1.84%) |
May 21, 2003 | 12.72 | 12.79 | 12.49 | 12.73 | 1,490,800 | -0.01(-0.05%) |
May 20, 2003 | 13.04 | 13.13 | 12.57 | 12.73 | 1,521,337 | -0.31(-2.36%) |
May 19, 2003 | 13.29 | 13.42 | 12.94 | 13.04 | 1,470,292 | -0.71(-5.15%) |
May 16, 2003 | 13.36 | 13.77 | 13.35 | 13.75 | 839,781 | +0.35(+2.64%) |
May 15, 2003 | 13.23 | 13.53 | 13.20 | 13.39 | 1,161,174 | +0.20(+1.52%) |
May 14, 2003 | 13.36 | 13.43 | 13.15 | 13.19 | 1,107,733 | -0.11(-0.85%) |
May 13, 2003 | 13.09 | 13.59 | 13.01 | 13.31 | 1,725,370 | +0.23(+1.79%) |
May 12, 2003 | 12.76 | 13.07 | 12.70 | 13.07 | 881,845 | +0.30(+2.35%) |
May 09, 2003 | 12.50 | 12.81 | 12.43 | 12.77 | 1,499,332 | +0.38(+3.07%) |
May 08, 2003 | 12.46 | 12.67 | 12.37 | 12.39 | 1,171,503 | -0.32(-2.52%) |
May 07, 2003 | 12.60 | 12.81 | 12.53 | 12.71 | 2,011,434 | -0.15(-1.19%) |
May 06, 2003 | 12.73 | 12.92 | 12.64 | 12.87 | 1,358,620 | +0.14(+1.10%) |
May 05, 2003 | 12.67 | 12.96 | 12.59 | 12.73 | 1,433,916 | +0.01(+0.11%) |
May 02, 2003 | 12.29 | 12.71 | 12.29 | 12.71 | 1,631,512 | +0.49(+3.99%) |