Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 26.64 | 27.43 | 26.64 | 27.12 | 5,073,614 | +0.27(+1.02%) |
Feb 26, 2004 | 26.78 | 26.92 | 26.54 | 26.85 | 1,910,430 | -0.04(-0.15%) |
Feb 25, 2004 | 26.72 | 27.10 | 26.72 | 26.89 | 2,079,767 | +0.11(+0.39%) |
Feb 24, 2004 | 26.69 | 27.16 | 26.63 | 26.78 | 2,505,676 | -0.04(-0.15%) |
Feb 23, 2004 | 27.13 | 27.48 | 26.72 | 26.82 | 2,336,168 | -0.20(-0.76%) |
Feb 20, 2004 | 27.20 | 27.21 | 26.85 | 27.03 | 1,904,444 | -0.17(-0.62%) |
Feb 19, 2004 | 27.89 | 28.06 | 27.17 | 27.20 | 2,567,766 | -0.28(-1.02%) |
Feb 18, 2004 | 27.65 | 27.96 | 27.37 | 27.48 | 2,866,073 | -0.01(-0.02%) |
Feb 17, 2004 | 27.14 | 27.56 | 27.09 | 27.48 | 2,315,984 | +0.53(+1.95%) |
Feb 13, 2004 | 26.97 | 27.44 | 26.89 | 26.96 | 1,950,797 | -0.18(-0.65%) |
Feb 12, 2004 | 27.42 | 27.42 | 27.01 | 27.13 | 1,483,666 | -0.17(-0.62%) |
Feb 11, 2004 | 26.63 | 27.44 | 26.31 | 27.30 | 4,054,683 | +0.99(+3.78%) |
Feb 10, 2004 | 26.23 | 26.40 | 26.05 | 26.31 | 1,837,564 | +0.08(+0.29%) |
Feb 09, 2004 | 26.51 | 26.68 | 26.14 | 26.23 | 1,965,165 | -0.40(-1.49%) |
Feb 06, 2004 | 26.18 | 26.69 | 26.18 | 26.63 | 1,634,359 | +0.37(+1.40%) |
Feb 05, 2004 | 26.04 | 26.34 | 25.98 | 26.26 | 2,393,982 | +0.31(+1.19%) |
Feb 04, 2004 | 25.96 | 26.13 | 25.82 | 25.95 | 2,641,659 | -0.04(-0.14%) |
Feb 03, 2004 | 25.64 | 26.07 | 25.59 | 25.99 | 2,724,959 | +0.36(+1.41%) |
Feb 02, 2004 | 25.48 | 25.72 | 25.40 | 25.62 | 2,155,542 | +0.19(+0.76%) |
Jan 30, 2004 | 25.29 | 25.67 | 25.27 | 25.43 | 2,155,028 | +0.01(+0.05%) |
Jan 29, 2004 | 25.50 | 25.67 | 25.05 | 25.42 | 1,949,600 | +0.05(+0.18%) |
Jan 28, 2004 | 25.24 | 25.72 | 25.20 | 25.37 | 2,822,798 | +0.14(+0.56%) |
Jan 27, 2004 | 25.48 | 25.72 | 25.08 | 25.23 | 2,716,749 | -0.31(-1.21%) |
Jan 26, 2004 | 25.55 | 25.72 | 25.20 | 25.54 | 4,151,496 | +0.02(+0.09%) |
Jan 23, 2004 | 26.02 | 26.05 | 25.50 | 25.52 | 2,386,456 | -0.43(-1.64%) |
Jan 22, 2004 | 26.05 | 26.38 | 25.87 | 25.95 | 1,785,223 | -0.05(-0.20%) |
Jan 21, 2004 | 25.54 | 26.12 | 25.45 | 26.00 | 2,115,516 | +0.63(+2.49%) |
Jan 20, 2004 | 25.37 | 25.44 | 25.23 | 25.37 | 2,225,671 | +0.01(+0.02%) |
Jan 16, 2004 | 25.32 | 25.78 | 25.28 | 25.36 | 2,489,940 | +0.15(+0.60%) |
Jan 15, 2004 | 25.43 | 25.55 | 25.12 | 25.21 | 1,757,001 | -0.04(-0.16%) |
Jan 14, 2004 | 24.63 | 25.28 | 24.57 | 25.25 | 2,539,885 | +0.60(+2.42%) |
Jan 13, 2004 | 24.71 | 24.84 | 24.49 | 24.65 | 1,583,729 | -0.05(-0.21%) |
Jan 12, 2004 | 24.58 | 24.71 | 24.44 | 24.71 | 1,456,641 | +0.18(+0.74%) |
Jan 09, 2004 | 24.54 | 24.84 | 24.39 | 24.53 | 1,944,811 | -0.18(-0.71%) |
Jan 08, 2004 | 24.25 | 24.72 | 24.25 | 24.70 | 2,067,965 | +0.37(+1.51%) |
Jan 07, 2004 | 24.26 | 24.34 | 23.96 | 24.33 | 3,772,968 | -0.12(-0.50%) |
Jan 06, 2004 | 24.38 | 24.53 | 24.21 | 24.46 | 2,314,787 | -0.10(-0.40%) |
Jan 05, 2004 | 24.70 | 24.84 | 24.43 | 24.55 | 2,053,084 | +0.04(+0.17%) |
Jan 02, 2004 | 24.50 | 25.04 | 24.38 | 24.51 | 2,232,513 | +0.09(+0.38%) |
Dec 31, 2003 | 24.45 | 24.53 | 24.28 | 24.42 | 1,677,463 | -0.06(-0.24%) |
Dec 30, 2003 | 24.67 | 24.67 | 24.43 | 24.48 | 1,901,878 | -0.19(-0.76%) |
Dec 29, 2003 | 24.42 | 24.68 | 24.29 | 24.67 | 1,845,774 | +0.26(+1.05%) |
Dec 26, 2003 | 24.23 | 24.50 | 24.20 | 24.41 | 538,286 | +0.09(+0.36%) |
Dec 24, 2003 | 24.20 | 24.42 | 23.91 | 24.32 | 1,070,244 | +0.08(+0.31%) |
Dec 23, 2003 | 24.08 | 24.27 | 24.04 | 24.24 | 2,121,674 | +0.08(+0.34%) |
Dec 22, 2003 | 24.21 | 24.38 | 24.06 | 24.16 | 1,675,924 | -0.10(-0.41%) |
Dec 19, 2003 | 24.46 | 24.46 | 23.98 | 24.26 | 3,073,725 | -0.19(-0.79%) |
Dec 18, 2003 | 24.26 | 24.48 | 24.20 | 24.46 | 2,907,467 | +0.31(+1.28%) |
Dec 17, 2003 | 23.79 | 24.20 | 23.76 | 24.15 | 2,861,797 | +0.20(+0.85%) |
Dec 16, 2003 | 23.79 | 23.94 | 23.59 | 23.94 | 3,745,771 | +0.19(+0.81%) |
Dec 15, 2003 | 24.25 | 24.26 | 23.75 | 23.75 | 2,725,643 | -0.33(-1.38%) |
Dec 12, 2003 | 24.20 | 24.22 | 24.09 | 24.08 | 3,331,665 | -0.14(-0.58%) |
Dec 11, 2003 | 23.62 | 24.24 | 23.52 | 24.22 | 3,336,967 | +0.41(+1.72%) |
Dec 10, 2003 | 23.53 | 23.97 | 23.53 | 23.81 | 2,856,837 | +0.25(+1.07%) |
Dec 09, 2003 | 23.75 | 23.81 | 23.47 | 23.56 | 2,527,057 | -0.18(-0.74%) |
Dec 08, 2003 | 23.39 | 23.76 | 23.32 | 23.74 | 2,239,184 | +0.16(+0.69%) |
Dec 05, 2003 | 23.65 | 23.79 | 23.48 | 23.57 | 2,152,805 | -0.07(-0.30%) |
Dec 04, 2003 | 23.65 | 23.92 | 23.50 | 23.64 | 3,385,032 | +0.25(+1.07%) |
Dec 03, 2003 | 23.53 | 23.64 | 23.39 | 23.39 | 2,347,628 | -0.02(-0.08%) |
Dec 02, 2003 | 23.44 | 23.44 | 23.27 | 23.41 | 3,649,984 | -0.15(-0.65%) |
Dec 01, 2003 | 22.95 | 23.73 | 22.92 | 23.56 | 4,773,938 | +0.70(+3.04%) |
Nov 28, 2003 | 22.85 | 22.95 | 22.85 | 22.86 | 1,139,006 | -0.02(-0.08%) |
Nov 26, 2003 | 22.71 | 22.91 | 22.65 | 22.88 | 3,559,329 | +0.43(+1.90%) |
Nov 25, 2003 | 22.28 | 22.55 | 22.20 | 22.46 | 3,382,295 | +0.18(+0.79%) |
Nov 24, 2003 | 21.84 | 22.28 | 21.79 | 22.28 | 3,770,915 | +0.65(+3.00%) |
Nov 21, 2003 | 21.72 | 21.87 | 21.60 | 21.63 | 3,278,127 | -0.09(-0.40%) |
Nov 20, 2003 | 21.45 | 21.93 | 21.40 | 21.72 | 3,261,364 | -0.03(-0.13%) |
Nov 19, 2003 | 21.49 | 21.78 | 21.42 | 21.75 | 2,855,981 | +0.12(+0.54%) |
Nov 18, 2003 | 21.81 | 22.00 | 21.39 | 21.63 | 3,365,532 | +0.23(+1.09%) |
Nov 17, 2003 | 21.36 | 21.57 | 21.25 | 21.40 | 1,851,932 | -0.18(-0.81%) |
Nov 14, 2003 | 22.05 | 22.12 | 21.57 | 21.57 | 2,877,020 | -0.47(-2.12%) |
Nov 13, 2003 | 21.82 | 22.15 | 21.82 | 22.04 | 2,434,520 | +0.22(+1.02%) |
Nov 12, 2003 | 21.51 | 21.84 | 21.49 | 21.82 | 3,006,845 | +0.25(+1.14%) |
Nov 11, 2003 | 21.55 | 21.60 | 21.44 | 21.57 | 3,537,435 | -0.01(-0.05%) |
Nov 10, 2003 | 21.49 | 21.66 | 21.44 | 21.58 | 2,088,491 | -0.02(-0.08%) |
Nov 07, 2003 | 22.07 | 22.07 | 21.54 | 21.60 | 3,013,003 | -0.24(-1.10%) |
Nov 06, 2003 | 21.51 | 21.89 | 21.51 | 21.84 | 3,092,711 | +0.09(+0.43%) |
Nov 05, 2003 | 22.65 | 22.25 | 21.05 | 21.75 | 8,949,211 | -0.50(-2.23%) |
Nov 04, 2003 | 22.65 | 22.65 | 22.04 | 22.25 | 4,980,222 | -0.51(-2.24%) |
Nov 03, 2003 | 22.59 | 22.72 | 22.57 | 22.75 | 3,075,574 | +0.13(+0.57%) |
Oct 31, 2003 | 22.62 | 22.82 | 22.48 | 22.63 | 3,561,211 | +0.01(+0.03%) |
Oct 30, 2003 | 22.85 | 23.09 | 22.54 | 22.62 | 2,159,647 | -0.23(-1.00%) |
Oct 29, 2003 | 22.58 | 22.86 | 22.39 | 22.85 | 3,717,890 | +0.15(+0.64%) |
Oct 28, 2003 | 22.51 | 22.78 | 22.46 | 22.70 | 2,576,832 | +0.12(+0.52%) |
Oct 27, 2003 | 22.74 | 22.81 | 21.63 | 22.58 | 2,676,552 | -0.04(-0.15%) |
Oct 24, 2003 | 22.45 | 22.67 | 21.83 | 22.62 | 3,868,754 | +0.16(+0.70%) |
Oct 23, 2003 | 22.02 | 22.62 | 21.97 | 22.46 | 3,293,521 | +0.43(+1.94%) |
Oct 22, 2003 | 22.40 | 22.40 | 21.99 | 22.03 | 2,357,891 | -0.36(-1.62%) |
Oct 21, 2003 | 22.50 | 22.50 | 22.23 | 22.40 | 3,007,188 | +0.04(+0.16%) |
Oct 20, 2003 | 22.46 | 22.53 | 22.20 | 22.36 | 2,868,126 | -0.16(-0.70%) |
Oct 17, 2003 | 22.84 | 22.84 | 22.38 | 22.52 | 2,161,015 | -0.18(-0.80%) |
Oct 16, 2003 | 22.77 | 22.80 | 22.54 | 22.70 | 1,889,562 | +0.05(+0.23%) |
Oct 15, 2003 | 22.65 | 22.74 | 22.46 | 22.65 | 2,783,799 | +0.12(+0.52%) |
Oct 14, 2003 | 22.56 | 22.59 | 22.39 | 22.53 | 1,746,909 | +0.11(+0.50%) |
Oct 13, 2003 | 22.26 | 22.46 | 22.23 | 22.42 | 2,015,111 | +0.16(+0.74%) |
Oct 10, 2003 | 22.27 | 22.39 | 22.24 | 22.26 | 1,673,700 | -0.02(-0.08%) |
Oct 09, 2003 | 22.45 | 22.53 | 22.18 | 22.27 | 2,737,616 | +0.38(+1.74%) |
Oct 08, 2003 | 21.95 | 22.16 | 21.87 | 21.89 | 2,543,306 | -0.08(-0.37%) |
Oct 07, 2003 | 22.03 | 22.00 | 21.74 | 21.98 | 2,780,720 | -0.05(-0.24%) |
Oct 06, 2003 | 22.00 | 22.12 | 21.95 | 22.03 | 1,995,612 | +0.03(+0.13%) |
Oct 03, 2003 | 22.54 | 22.54 | 21.99 | 22.00 | 3,463,885 | +0.01(+0.03%) |
Oct 02, 2003 | 21.88 | 22.04 | 21.77 | 21.99 | 2,469,585 | +0.02(+0.11%) |
Oct 01, 2003 | 21.92 | 22.11 | 21.88 | 21.97 | 4,293,124 | +0.13(+0.59%) |
Sep 30, 2003 | 21.98 | 22.25 | 21.82 | 21.84 | 4,477,342 | -0.41(-1.84%) |
Sep 29, 2003 | 21.72 | 22.37 | 21.69 | 22.25 | 4,160,561 | +0.61(+2.84%) |
Sep 26, 2003 | 21.51 | 21.75 | 21.49 | 21.64 | 3,145,052 | -0.01(-0.05%) |
Sep 25, 2003 | 21.56 | 21.70 | 21.56 | 21.65 | 1,981,757 | +0.01(+0.03%) |
Sep 24, 2003 | 22.17 | 22.21 | 21.49 | 21.64 | 2,505,676 | -0.53(-2.37%) |
Sep 23, 2003 | 21.98 | 22.18 | 21.92 | 22.17 | 2,399,969 | +0.26(+1.20%) |
Sep 22, 2003 | 22.05 | 22.05 | 21.64 | 21.91 | 2,019,217 | -0.13(-0.61%) |
Sep 19, 2003 | 21.95 | 22.08 | 21.56 | 22.04 | 3,385,203 | -0.06(-0.26%) |
Sep 18, 2003 | 21.92 | 22.20 | 21.88 | 22.10 | 2,059,755 | +0.33(+1.53%) |
Sep 17, 2003 | 21.66 | 21.82 | 21.66 | 21.77 | 1,593,992 | -0.10(-0.45%) |
Sep 16, 2003 | 21.60 | 21.92 | 21.57 | 21.87 | 2,507,900 | +0.25(+1.16%) |
Sep 15, 2003 | 21.65 | 21.65 | 21.40 | 21.61 | 1,929,759 | -0.07(-0.32%) |
Sep 12, 2003 | 21.28 | 21.70 | 21.26 | 21.68 | 3,296,258 | +0.58(+2.74%) |
Sep 11, 2003 | 21.25 | 21.30 | 21.11 | 21.11 | 1,978,336 | +0.07(+0.33%) |
Sep 10, 2003 | 21.16 | 21.27 | 20.95 | 21.04 | 2,728,551 | -0.15(-0.69%) |
Sep 09, 2003 | 21.60 | 21.60 | 21.18 | 21.18 | 2,004,677 | -0.42(-1.92%) |
Sep 08, 2003 | 21.31 | 21.69 | 21.30 | 21.60 | 1,691,318 | +0.28(+1.32%) |
Sep 05, 2003 | 21.34 | 21.46 | 21.25 | 21.32 | 2,415,363 | -0.20(-0.92%) |
Sep 04, 2003 | 21.91 | 21.95 | 20.75 | 21.51 | 5,230,978 | -0.38(-1.74%) |
Sep 03, 2003 | 21.69 | 21.92 | 21.63 | 21.89 | 2,569,306 | +0.17(+0.78%) |
Sep 02, 2003 | 21.37 | 21.93 | 21.23 | 21.72 | 2,521,754 | +0.44(+2.06%) |
Aug 29, 2003 | 20.94 | 21.39 | 20.94 | 21.29 | 1,842,695 | +0.31(+1.48%) |
Aug 28, 2003 | 20.96 | 21.02 | 20.84 | 20.98 | 2,283,485 | +0.08(+0.39%) |
Aug 27, 2003 | 21.11 | 21.29 | 20.87 | 20.89 | 1,579,111 | -0.33(-1.54%) |
Aug 26, 2003 | 20.96 | 21.33 | 20.73 | 21.22 | 1,958,495 | +0.22(+1.06%) |
Aug 25, 2003 | 20.97 | 21.09 | 20.89 | 21.00 | 2,263,473 | +0.03(+0.14%) |
Aug 22, 2003 | 21.43 | 21.45 | 20.90 | 20.97 | 2,174,699 | -0.34(-1.62%) |
Aug 21, 2003 | 21.75 | 21.77 | 21.30 | 21.32 | 2,675,184 | -0.44(-2.02%) |
Aug 20, 2003 | 21.60 | 21.85 | 21.56 | 21.75 | 4,145,167 | +0.13(+0.62%) |
Aug 19, 2003 | 21.70 | 21.70 | 21.42 | 21.62 | 2,226,526 | +0.06(+0.30%) |
Aug 18, 2003 | 21.36 | 21.60 | 21.36 | 21.56 | 1,686,016 | +0.19(+0.88%) |
Aug 15, 2003 | 21.25 | 21.48 | 21.02 | 21.37 | 1,071,784 | +0.12(+0.58%) |
Aug 14, 2003 | 21.11 | 21.32 | 20.88 | 21.25 | 1,847,656 | +0.22(+1.03%) |
Aug 13, 2003 | 21.43 | 21.46 | 20.94 | 21.03 | 1,874,168 | -0.35(-1.64%) |
Aug 12, 2003 | 21.08 | 21.40 | 20.91 | 21.38 | 2,106,451 | +0.39(+1.84%) |
Aug 11, 2003 | 21.33 | 21.46 | 20.91 | 20.99 | 3,022,582 | -0.26(-1.21%) |
Aug 08, 2003 | 21.05 | 21.34 | 21.04 | 21.25 | 2,229,092 | +0.26(+1.25%) |
Aug 07, 2003 | 20.67 | 21.04 | 20.59 | 20.99 | 2,182,567 | +0.20(+0.98%) |
Aug 06, 2003 | 20.58 | 21.02 | 20.54 | 20.78 | 3,883,978 | +0.54(+2.69%) |
Aug 05, 2003 | 20.32 | 20.71 | 20.20 | 20.24 | 2,157,936 | -0.02(-0.09%) |
Aug 04, 2003 | 20.51 | 20.53 | 20.08 | 20.26 | 2,795,944 | -0.38(-1.84%) |
Aug 01, 2003 | 20.81 | 20.87 | 20.49 | 20.64 | 2,697,249 | -0.16(-0.79%) |
Jul 31, 2003 | 21.09 | 21.13 | 20.73 | 20.80 | 2,897,204 | -0.26(-1.25%) |
Jul 30, 2003 | 21.08 | 21.19 | 20.89 | 21.06 | 2,748,221 | -0.10(-0.47%) |
Jul 29, 2003 | 21.34 | 21.39 | 20.99 | 21.16 | 2,395,179 | -0.29(-1.36%) |
Jul 28, 2003 | 21.09 | 21.59 | 20.96 | 21.46 | 3,034,726 | +0.32(+1.52%) |
Jul 25, 2003 | 20.62 | 21.13 | 20.58 | 21.13 | 2,443,586 | +0.46(+2.21%) |
Jul 24, 2003 | 20.93 | 21.11 | 20.62 | 20.68 | 2,351,391 | +0.03(+0.14%) |
Jul 23, 2003 | 20.64 | 20.75 | 20.59 | 20.65 | 1,844,235 | +0.01(+0.06%) |
Jul 22, 2003 | 20.75 | 20.80 | 20.46 | 20.64 | 3,209,708 | -0.18(-0.87%) |
Jul 21, 2003 | 21.25 | 21.25 | 20.61 | 20.82 | 2,361,312 | -0.36(-1.71%) |
Jul 18, 2003 | 20.74 | 21.22 | 20.64 | 21.18 | 3,074,409 | +0.63(+3.07%) |
Jul 17, 2003 | 20.46 | 20.70 | 20.46 | 20.55 | 2,831,008 | +0.09(+0.43%) |
Jul 16, 2003 | 20.78 | 20.93 | 20.30 | 20.46 | 4,786,596 | -0.26(-1.27%) |
Jul 15, 2003 | 21.31 | 21.32 | 20.64 | 20.73 | 2,782,431 | -0.23(-1.12%) |
Jul 14, 2003 | 20.71 | 21.08 | 20.65 | 20.96 | 4,311,939 | +0.39(+1.88%) |
Jul 11, 2003 | 20.45 | 20.67 | 20.39 | 20.57 | 2,251,670 | +0.15(+0.74%) |
Jul 10, 2003 | 20.64 | 20.69 | 20.35 | 20.42 | 2,578,029 | -0.30(-1.47%) |
Jul 09, 2003 | 20.75 | 20.96 | 20.63 | 20.73 | 3,617,314 | +0.00(+0.00%) |
Jul 08, 2003 | 20.51 | 20.75 | 20.40 | 20.73 | 3,912,200 | +0.09(+0.42%) |
Jul 07, 2003 | 20.46 | 20.75 | 20.39 | 20.64 | 3,370,664 | +0.27(+1.35%) |
Jul 03, 2003 | 20.32 | 20.46 | 20.12 | 20.36 | 2,084,386 | -0.04(-0.20%) |
Jul 02, 2003 | 19.92 | 20.43 | 19.87 | 20.40 | 4,697,822 | +0.53(+2.65%) |
Jul 01, 2003 | 19.67 | 19.91 | 19.59 | 19.88 | 4,823,884 | +0.20(+1.04%) |
Jun 30, 2003 | 19.76 | 19.95 | 19.60 | 19.67 | 4,575,865 | -0.09(-0.44%) |
Jun 27, 2003 | 19.76 | 19.88 | 19.68 | 19.76 | 2,854,784 | +0.11(+0.54%) |
Jun 26, 2003 | 19.38 | 19.82 | 19.35 | 19.66 | 3,890,477 | +0.37(+1.94%) |
Jun 25, 2003 | 19.26 | 19.59 | 19.24 | 19.28 | 2,959,636 | -0.15(-0.78%) |
Jun 24, 2003 | 19.22 | 19.53 | 19.15 | 19.43 | 3,719,259 | +0.27(+1.40%) |
Jun 23, 2003 | 19.15 | 19.40 | 19.07 | 19.16 | 3,430,701 | -0.04(-0.21%) |
Jun 20, 2003 | 19.14 | 19.50 | 19.12 | 19.21 | 5,632,597 | +0.07(+0.37%) |
Jun 19, 2003 | 19.98 | 19.98 | 19.14 | 19.14 | 2,670,053 | -0.84(-4.21%) |
Jun 18, 2003 | 20.05 | 20.20 | 19.86 | 19.98 | 2,211,474 | -0.11(-0.55%) |
Jun 17, 2003 | 20.15 | 20.30 | 20.05 | 20.09 | 2,398,771 | -0.08(-0.41%) |
Jun 16, 2003 | 19.69 | 20.25 | 19.69 | 20.17 | 2,544,162 | +0.50(+2.56%) |
Jun 13, 2003 | 19.88 | 19.95 | 19.42 | 19.67 | 1,699,015 | -0.15(-0.77%) |
Jun 12, 2003 | 19.76 | 19.99 | 19.69 | 19.82 | 2,865,218 | +0.13(+0.65%) |
Jun 11, 2003 | 19.22 | 19.69 | 19.19 | 19.69 | 2,429,731 | +0.37(+1.94%) |
Jun 10, 2003 | 19.19 | 19.32 | 19.07 | 19.32 | 1,914,193 | +0.12(+0.64%) |
Jun 09, 2003 | 19.26 | 19.35 | 19.06 | 19.19 | 2,454,362 | -0.14(-0.73%) |
Jun 06, 2003 | 19.59 | 19.88 | 19.27 | 19.33 | 4,208,455 | -0.19(-0.99%) |
Jun 05, 2003 | 19.56 | 19.63 | 19.32 | 19.53 | 3,470,727 | -0.04(-0.18%) |
Jun 04, 2003 | 19.65 | 19.70 | 19.44 | 19.56 | 2,840,074 | -0.09(-0.45%) |
Jun 03, 2003 | 19.59 | 19.75 | 19.41 | 19.65 | 2,629,685 | +0.15(+0.75%) |
Jun 02, 2003 | 19.70 | 19.78 | 19.41 | 19.50 | 3,069,449 | -0.09(-0.48%) |
May 30, 2003 | 19.06 | 19.61 | 19.04 | 19.60 | 3,919,555 | +0.53(+2.79%) |
May 29, 2003 | 19.47 | 19.54 | 19.02 | 19.06 | 3,372,545 | -0.34(-1.78%) |
May 28, 2003 | 19.30 | 19.50 | 19.26 | 19.41 | 4,196,482 | +0.05(+0.24%) |
May 27, 2003 | 19.23 | 19.50 | 19.00 | 19.36 | 3,372,032 | +0.14(+0.73%) |
May 23, 2003 | 19.15 | 19.36 | 19.15 | 19.22 | 3,702,325 | +0.08(+0.40%) |
May 22, 2003 | 18.80 | 19.19 | 18.29 | 19.15 | 3,056,278 | +0.28(+1.49%) |
May 21, 2003 | 18.54 | 18.88 | 18.47 | 18.87 | 3,078,514 | +0.33(+1.80%) |
May 20, 2003 | 18.83 | 18.88 | 18.43 | 18.53 | 4,000,290 | -0.15(-0.81%) |
May 19, 2003 | 18.94 | 19.07 | 18.67 | 18.68 | 2,701,354 | -0.56(-2.89%) |
May 16, 2003 | 19.19 | 19.44 | 19.15 | 19.24 | 3,218,944 | +0.05(+0.27%) |
May 15, 2003 | 19.15 | 19.23 | 19.00 | 19.19 | 3,061,239 | +0.12(+0.61%) |
May 14, 2003 | 19.22 | 19.29 | 19.02 | 19.07 | 3,044,476 | -0.08(-0.43%) |
May 13, 2003 | 19.12 | 19.25 | 19.05 | 19.15 | 3,238,957 | -0.08(-0.43%) |
May 12, 2003 | 19.03 | 19.24 | 18.42 | 19.23 | 4,053,828 | +0.26(+1.36%) |
May 09, 2003 | 18.94 | 19.00 | 18.86 | 18.98 | 3,415,649 | +0.24(+1.28%) |
May 08, 2003 | 18.62 | 18.94 | 18.56 | 18.74 | 3,064,831 | +0.03(+0.16%) |
May 07, 2003 | 18.66 | 18.97 | 18.56 | 18.71 | 4,230,691 | -0.15(-0.81%) |
May 06, 2003 | 18.88 | 19.08 | 18.83 | 18.86 | 3,339,533 | -0.06(-0.31%) |
May 05, 2003 | 18.89 | 18.98 | 18.80 | 18.92 | 2,273,393 | -0.01(-0.06%) |
May 02, 2003 | 18.46 | 18.98 | 18.38 | 18.93 | 2,470,269 | +0.42(+2.27%) |
May 01, 2003 | 18.69 | 18.69 | 18.29 | 18.51 | 2,762,760 | -0.18(-0.97%) |
Apr 30, 2003 | 18.70 | 18.80 | 18.49 | 18.69 | 2,852,903 | +0.04(+0.19%) |
Apr 29, 2003 | 18.66 | 18.74 | 18.53 | 18.66 | 3,229,891 | -0.02(-0.13%) |
Apr 28, 2003 | 18.45 | 18.79 | 18.45 | 18.68 | 2,425,113 | +0.26(+1.43%) |
Apr 25, 2003 | 18.57 | 18.69 | 18.33 | 18.42 | 2,276,985 | -0.07(-0.38%) |
Apr 24, 2003 | 18.74 | 18.77 | 18.26 | 18.49 | 2,465,993 | -0.25(-1.34%) |
Apr 23, 2003 | 18.85 | 18.88 | 18.64 | 18.74 | 3,457,214 | +0.04(+0.19%) |
Apr 22, 2003 | 18.02 | 18.74 | 17.95 | 18.70 | 3,201,840 | +0.65(+3.63%) |
Apr 21, 2003 | 18.18 | 18.29 | 17.99 | 18.05 | 1,290,554 | -0.08(-0.42%) |
Apr 17, 2003 | 17.90 | 18.15 | 17.86 | 18.12 | 1,662,753 | +0.27(+1.54%) |
Apr 16, 2003 | 18.23 | 18.33 | 17.80 | 17.85 | 2,201,553 | -0.25(-1.39%) |
Apr 15, 2003 | 17.97 | 18.16 | 17.89 | 18.10 | 2,806,720 | +0.13(+0.75%) |
Apr 14, 2003 | 17.57 | 17.97 | 17.56 | 17.97 | 2,152,292 | +0.44(+2.54%) |
Apr 11, 2003 | 17.61 | 17.84 | 17.43 | 17.52 | 2,354,128 | -0.06(-0.37%) |
Apr 10, 2003 | 17.69 | 17.71 | 17.36 | 17.59 | 3,063,462 | -0.04(-0.23%) |
Apr 09, 2003 | 17.89 | 18.43 | 17.63 | 17.63 | 3,267,864 | -0.57(-3.15%) |
Apr 08, 2003 | 18.22 | 18.39 | 18.04 | 18.20 | 1,693,029 | -0.04(-0.19%) |
Apr 07, 2003 | 18.38 | 18.64 | 18.21 | 18.23 | 3,153,775 | +0.27(+1.53%) |
Apr 04, 2003 | 17.80 | 18.01 | 17.77 | 17.96 | 2,130,569 | +0.32(+1.79%) |
Apr 03, 2003 | 18.06 | 18.06 | 17.64 | 17.64 | 2,472,322 | -0.36(-1.98%) |
Apr 02, 2003 | 17.80 | 18.26 | 17.75 | 18.00 | 3,072,870 | +0.56(+3.18%) |
Apr 01, 2003 | 17.12 | 17.69 | 17.12 | 17.45 | 2,598,213 | +0.34(+2.02%) |
Mar 31, 2003 | 17.33 | 17.46 | 16.99 | 17.10 | 3,542,395 | -0.38(-2.17%) |
Mar 28, 2003 | 17.59 | 17.76 | 17.42 | 17.48 | 1,700,042 | -0.18(-0.99%) |
Mar 27, 2003 | 17.63 | 17.67 | 17.28 | 17.66 | 2,347,628 | -0.11(-0.63%) |
Mar 26, 2003 | 17.77 | 18.01 | 17.67 | 17.77 | 2,618,396 | -0.13(-0.72%) |
Mar 25, 2003 | 17.54 | 17.96 | 17.41 | 17.90 | 2,661,158 | +0.34(+1.93%) |
Mar 24, 2003 | 17.95 | 17.97 | 17.33 | 17.56 | 2,415,192 | -0.68(-3.75%) |
Mar 21, 2003 | 18.09 | 18.42 | 17.84 | 18.24 | 4,835,515 | +0.53(+3.00%) |
Mar 20, 2003 | 17.77 | 17.96 | 17.32 | 17.71 | 3,483,042 | -0.10(-0.56%) |
Mar 19, 2003 | 17.66 | 17.95 | 17.60 | 17.81 | 3,955,475 | +0.24(+1.36%) |
Mar 18, 2003 | 17.83 | 17.87 | 17.38 | 17.57 | 3,335,770 | -0.20(-1.15%) |
Mar 17, 2003 | 17.12 | 17.77 | 16.98 | 17.77 | 3,194,656 | +0.56(+3.26%) |
Mar 14, 2003 | 17.25 | 17.57 | 17.09 | 17.21 | 3,402,821 | +0.16(+0.96%) |
Mar 13, 2003 | 16.28 | 17.19 | 16.28 | 17.05 | 6,033,362 | +0.94(+5.81%) |
Mar 12, 2003 | 16.25 | 16.40 | 15.80 | 16.11 | 3,283,600 | -0.25(-1.54%) |
Mar 11, 2003 | 16.75 | 16.90 | 16.35 | 16.36 | 3,511,094 | -0.30(-1.79%) |
Mar 10, 2003 | 17.40 | 17.41 | 16.66 | 16.66 | 2,994,188 | -0.80(-4.55%) |
Mar 07, 2003 | 17.21 | 17.46 | 17.04 | 17.46 | 3,294,205 | +0.11(+0.61%) |
Mar 06, 2003 | 17.33 | 17.40 | 17.10 | 17.35 | 2,851,534 | -0.01(-0.03%) |
Mar 05, 2003 | 17.07 | 17.52 | 17.02 | 17.36 | 3,158,394 | +0.20(+1.19%) |
Mar 04, 2003 | 17.54 | 17.60 | 17.13 | 17.15 | 2,969,386 | -0.39(-2.23%) |