Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 26.19 | 26.22 | 26.05 | 26.18 | 3,580,895 | +0.04(+0.16%) |
Mar 30, 2004 | 26.03 | 26.28 | 26.01 | 26.14 | 3,356,629 | +0.10(+0.38%) |
Mar 29, 2004 | 25.75 | 26.18 | 25.75 | 26.04 | 3,530,944 | +0.30(+1.18%) |
Mar 26, 2004 | 25.67 | 25.84 | 25.56 | 25.73 | 6,019,249 | +0.01(+0.02%) |
Mar 25, 2004 | 25.95 | 25.96 | 25.56 | 25.73 | 6,504,902 | -0.08(-0.29%) |
Mar 24, 2004 | 26.12 | 26.28 | 25.77 | 25.80 | 3,835,781 | -0.39(-1.50%) |
Mar 23, 2004 | 26.45 | 26.57 | 26.09 | 26.19 | 2,981,142 | -0.23(-0.86%) |
Mar 22, 2004 | 26.12 | 26.51 | 25.87 | 26.42 | 4,186,463 | -0.32(-1.20%) |
Mar 19, 2004 | 27.30 | 27.35 | 26.69 | 26.74 | 3,038,107 | -0.73(-2.66%) |
Mar 18, 2004 | 26.83 | 27.54 | 26.72 | 27.48 | 3,757,947 | +0.64(+2.40%) |
Mar 17, 2004 | 26.22 | 26.88 | 25.94 | 26.83 | 2,997,393 | +0.74(+2.85%) |
Mar 16, 2004 | 26.18 | 26.31 | 25.95 | 26.09 | 2,732,585 | +0.09(+0.34%) |
Mar 15, 2004 | 26.63 | 26.65 | 25.48 | 26.00 | 3,228,331 | -0.72(-2.69%) |
Mar 12, 2004 | 25.96 | 26.83 | 25.79 | 26.72 | 6,411,158 | +0.56(+2.12%) |
Mar 11, 2004 | 26.48 | 26.78 | 26.04 | 26.17 | 3,556,090 | -0.56(-2.10%) |
Mar 10, 2004 | 27.18 | 27.31 | 26.65 | 26.73 | 2,242,143 | -0.41(-1.51%) |
Mar 09, 2004 | 27.33 | 27.39 | 27.07 | 27.14 | 1,871,446 | -0.29(-1.04%) |
Mar 08, 2004 | 27.64 | 27.65 | 27.35 | 27.42 | 1,869,393 | -0.30(-1.08%) |
Mar 05, 2004 | 28.00 | 28.14 | 27.58 | 27.72 | 2,861,055 | -0.40(-1.43%) |
Mar 04, 2004 | 27.84 | 28.17 | 27.84 | 28.12 | 3,051,621 | +0.29(+1.05%) |
Mar 03, 2004 | 27.28 | 28.00 | 27.21 | 27.83 | 3,175,643 | +0.38(+1.38%) |
Mar 02, 2004 | 27.18 | 27.65 | 27.15 | 27.45 | 2,365,823 | +0.19(+0.71%) |
Mar 01, 2004 | 27.36 | 27.40 | 27.15 | 27.26 | 3,106,533 | +0.14(+0.52%) |
Feb 27, 2004 | 26.63 | 27.42 | 26.63 | 27.12 | 5,074,118 | +0.27(+1.02%) |
Feb 26, 2004 | 26.77 | 26.92 | 26.53 | 26.84 | 1,910,620 | -0.04(-0.15%) |
Feb 25, 2004 | 26.72 | 27.09 | 26.72 | 26.88 | 2,079,974 | +0.11(+0.39%) |
Feb 24, 2004 | 26.69 | 27.15 | 26.63 | 26.78 | 2,505,925 | -0.04(-0.15%) |
Feb 23, 2004 | 27.12 | 27.48 | 26.72 | 26.82 | 2,336,400 | -0.20(-0.76%) |
Feb 20, 2004 | 27.19 | 27.21 | 26.84 | 27.02 | 1,904,633 | -0.17(-0.62%) |
Feb 19, 2004 | 27.88 | 28.06 | 27.17 | 27.19 | 2,568,021 | -0.28(-1.02%) |
Feb 18, 2004 | 27.65 | 27.95 | 27.37 | 27.48 | 2,866,358 | -0.01(-0.02%) |
Feb 17, 2004 | 27.14 | 27.56 | 27.08 | 27.48 | 2,316,214 | +0.53(+1.95%) |
Feb 13, 2004 | 26.97 | 27.44 | 26.89 | 26.95 | 1,950,991 | -0.18(-0.65%) |
Feb 12, 2004 | 27.42 | 27.42 | 27.01 | 27.13 | 1,483,814 | -0.17(-0.62%) |
Feb 11, 2004 | 26.63 | 27.44 | 26.31 | 27.30 | 4,055,086 | +0.99(+3.78%) |
Feb 10, 2004 | 26.22 | 26.39 | 26.04 | 26.31 | 1,837,746 | +0.08(+0.29%) |
Feb 09, 2004 | 26.51 | 26.68 | 26.14 | 26.23 | 1,965,361 | -0.40(-1.49%) |
Feb 06, 2004 | 26.18 | 26.69 | 26.18 | 26.63 | 1,634,522 | +0.37(+1.40%) |
Feb 05, 2004 | 26.04 | 26.34 | 25.98 | 26.26 | 2,394,220 | +0.31(+1.19%) |
Feb 04, 2004 | 25.96 | 26.13 | 25.82 | 25.95 | 2,641,921 | -0.04(-0.13%) |
Feb 03, 2004 | 25.63 | 26.07 | 25.59 | 25.98 | 2,725,230 | +0.36(+1.41%) |
Feb 02, 2004 | 25.48 | 25.72 | 25.40 | 25.62 | 2,155,756 | +0.19(+0.76%) |
Jan 30, 2004 | 25.28 | 25.67 | 25.27 | 25.43 | 2,155,242 | +0.01(+0.05%) |
Jan 29, 2004 | 25.50 | 25.66 | 25.04 | 25.42 | 1,949,794 | +0.05(+0.18%) |
Jan 28, 2004 | 25.24 | 25.72 | 25.20 | 25.37 | 2,823,079 | +0.14(+0.56%) |
Jan 27, 2004 | 25.48 | 25.72 | 25.08 | 25.23 | 2,717,018 | -0.31(-1.21%) |
Jan 26, 2004 | 25.55 | 25.72 | 25.20 | 25.54 | 4,151,908 | +0.02(+0.09%) |
Jan 23, 2004 | 26.01 | 26.05 | 25.50 | 25.52 | 2,386,693 | -0.43(-1.64%) |
Jan 22, 2004 | 26.04 | 26.38 | 25.87 | 25.94 | 1,785,401 | -0.05(-0.20%) |
Jan 21, 2004 | 25.53 | 26.11 | 25.45 | 26.00 | 2,115,726 | +0.63(+2.49%) |
Jan 20, 2004 | 25.37 | 25.44 | 25.22 | 25.36 | 2,225,892 | +0.01(+0.02%) |
Jan 16, 2004 | 25.32 | 25.78 | 25.28 | 25.36 | 2,490,187 | +0.15(+0.60%) |
Jan 15, 2004 | 25.43 | 25.55 | 25.11 | 25.21 | 1,757,175 | -0.04(-0.16%) |
Jan 14, 2004 | 24.63 | 25.28 | 24.57 | 25.25 | 2,540,138 | +0.60(+2.42%) |
Jan 13, 2004 | 24.70 | 24.84 | 24.49 | 24.65 | 1,583,887 | -0.05(-0.21%) |
Jan 12, 2004 | 24.58 | 24.70 | 24.44 | 24.70 | 1,456,786 | +0.18(+0.74%) |
Jan 09, 2004 | 24.54 | 24.83 | 24.38 | 24.52 | 1,945,004 | -0.18(-0.71%) |
Jan 08, 2004 | 24.25 | 24.72 | 24.25 | 24.70 | 2,068,170 | +0.37(+1.51%) |
Jan 07, 2004 | 24.26 | 24.34 | 23.96 | 24.33 | 3,773,342 | -0.12(-0.50%) |
Jan 06, 2004 | 24.38 | 24.53 | 24.21 | 24.45 | 2,315,017 | -0.10(-0.40%) |
Jan 05, 2004 | 24.70 | 24.83 | 24.42 | 24.55 | 2,053,288 | +0.04(+0.17%) |
Jan 02, 2004 | 24.49 | 25.04 | 24.38 | 24.51 | 2,232,735 | +0.09(+0.38%) |
Dec 31, 2003 | 24.45 | 24.52 | 24.28 | 24.42 | 1,677,630 | -0.06(-0.24%) |
Dec 30, 2003 | 24.66 | 24.66 | 24.43 | 24.48 | 1,902,067 | -0.19(-0.76%) |
Dec 29, 2003 | 24.42 | 24.67 | 24.29 | 24.66 | 1,845,958 | +0.26(+1.05%) |
Dec 26, 2003 | 24.23 | 24.49 | 24.20 | 24.41 | 538,340 | +0.09(+0.36%) |
Dec 24, 2003 | 24.20 | 24.42 | 23.91 | 24.32 | 1,070,351 | +0.08(+0.31%) |
Dec 23, 2003 | 24.08 | 24.27 | 24.04 | 24.24 | 2,121,885 | +0.08(+0.34%) |
Dec 22, 2003 | 24.21 | 24.38 | 24.06 | 24.16 | 1,676,090 | -0.10(-0.41%) |
Dec 19, 2003 | 24.45 | 24.45 | 23.98 | 24.26 | 3,074,030 | -0.19(-0.79%) |
Dec 18, 2003 | 24.26 | 24.48 | 24.20 | 24.45 | 2,907,756 | +0.31(+1.28%) |
Dec 17, 2003 | 23.79 | 24.20 | 23.76 | 24.14 | 2,862,081 | +0.20(+0.85%) |
Dec 16, 2003 | 23.79 | 23.94 | 23.59 | 23.94 | 3,746,143 | +0.19(+0.81%) |
Dec 15, 2003 | 24.25 | 24.25 | 23.75 | 23.75 | 2,725,914 | -0.33(-1.38%) |
Dec 12, 2003 | 24.20 | 24.21 | 24.09 | 24.08 | 3,331,996 | -0.14(-0.58%) |
Dec 11, 2003 | 23.62 | 24.24 | 23.52 | 24.22 | 3,337,299 | +0.41(+1.72%) |
Dec 10, 2003 | 23.53 | 23.97 | 23.53 | 23.81 | 2,857,120 | +0.25(+1.07%) |
Dec 09, 2003 | 23.75 | 23.80 | 23.47 | 23.56 | 2,527,308 | -0.18(-0.74%) |
Dec 08, 2003 | 23.38 | 23.76 | 23.32 | 23.73 | 2,239,406 | +0.16(+0.69%) |
Dec 05, 2003 | 23.65 | 23.79 | 23.48 | 23.57 | 2,153,019 | -0.07(-0.30%) |
Dec 04, 2003 | 23.65 | 23.92 | 23.50 | 23.64 | 3,385,368 | +0.25(+1.07%) |
Dec 03, 2003 | 23.53 | 23.63 | 23.39 | 23.39 | 2,347,861 | -0.02(-0.08%) |
Dec 02, 2003 | 23.44 | 23.44 | 23.27 | 23.41 | 3,650,347 | -0.15(-0.65%) |
Dec 01, 2003 | 22.94 | 23.73 | 22.92 | 23.56 | 4,774,412 | +0.70(+3.04%) |
Nov 28, 2003 | 22.85 | 22.94 | 22.85 | 22.86 | 1,139,119 | -0.02(-0.08%) |
Nov 26, 2003 | 22.71 | 22.90 | 22.65 | 22.88 | 3,559,683 | +0.43(+1.90%) |
Nov 25, 2003 | 22.28 | 22.55 | 22.20 | 22.45 | 3,382,631 | +0.18(+0.79%) |
Nov 24, 2003 | 21.83 | 22.28 | 21.79 | 22.28 | 3,771,290 | +0.65(+3.00%) |
Nov 21, 2003 | 21.72 | 21.86 | 21.59 | 21.63 | 3,278,452 | -0.09(-0.40%) |
Nov 20, 2003 | 21.45 | 21.93 | 21.40 | 21.72 | 3,261,688 | -0.03(-0.13%) |
Nov 19, 2003 | 21.48 | 21.78 | 21.42 | 21.75 | 2,856,265 | +0.12(+0.54%) |
Nov 18, 2003 | 21.80 | 22.00 | 21.39 | 21.63 | 3,365,866 | +0.23(+1.09%) |
Nov 17, 2003 | 21.35 | 21.57 | 21.25 | 21.40 | 1,852,116 | -0.18(-0.81%) |
Nov 14, 2003 | 22.04 | 22.11 | 21.57 | 21.57 | 2,877,306 | -0.47(-2.12%) |
Nov 13, 2003 | 21.82 | 22.14 | 21.82 | 22.04 | 2,434,762 | +0.22(+1.02%) |
Nov 12, 2003 | 21.51 | 21.83 | 21.49 | 21.82 | 3,007,144 | +0.25(+1.14%) |
Nov 11, 2003 | 21.55 | 21.60 | 21.44 | 21.57 | 3,537,786 | -0.01(-0.05%) |
Nov 10, 2003 | 21.49 | 21.66 | 21.44 | 21.58 | 2,088,698 | -0.02(-0.08%) |
Nov 07, 2003 | 22.07 | 22.07 | 21.54 | 21.60 | 3,013,302 | -0.24(-1.10%) |
Nov 06, 2003 | 21.51 | 21.89 | 21.51 | 21.84 | 3,093,018 | +0.09(+0.43%) |
Nov 05, 2003 | 22.65 | 22.24 | 21.04 | 21.75 | 8,950,099 | -0.50(-2.23%) |
Nov 04, 2003 | 22.65 | 22.65 | 22.04 | 22.24 | 4,980,716 | -0.51(-2.24%) |
Nov 03, 2003 | 22.59 | 22.72 | 22.56 | 22.75 | 3,075,879 | +0.13(+0.57%) |
Oct 31, 2003 | 22.62 | 22.82 | 22.48 | 22.62 | 3,561,564 | +0.01(+0.03%) |
Oct 30, 2003 | 22.85 | 23.09 | 22.54 | 22.62 | 2,159,861 | -0.23(-1.00%) |
Oct 29, 2003 | 22.58 | 22.86 | 22.39 | 22.85 | 3,718,260 | +0.15(+0.64%) |
Oct 28, 2003 | 22.51 | 22.77 | 22.46 | 22.70 | 2,577,088 | +0.12(+0.52%) |
Oct 27, 2003 | 22.74 | 22.81 | 21.63 | 22.58 | 2,676,818 | -0.04(-0.16%) |
Oct 24, 2003 | 22.45 | 22.66 | 21.83 | 22.62 | 3,869,138 | +0.16(+0.70%) |
Oct 23, 2003 | 22.02 | 22.62 | 21.97 | 22.46 | 3,293,848 | +0.43(+1.94%) |
Oct 22, 2003 | 22.40 | 22.40 | 21.99 | 22.03 | 2,358,125 | -0.36(-1.62%) |
Oct 21, 2003 | 22.50 | 22.50 | 22.23 | 22.40 | 3,007,486 | +0.04(+0.16%) |
Oct 20, 2003 | 22.46 | 22.52 | 22.20 | 22.36 | 2,868,411 | -0.16(-0.70%) |
Oct 17, 2003 | 22.83 | 22.83 | 22.38 | 22.52 | 2,161,230 | -0.18(-0.80%) |
Oct 16, 2003 | 22.76 | 22.80 | 22.54 | 22.70 | 1,889,750 | +0.05(+0.23%) |
Oct 15, 2003 | 22.65 | 22.74 | 22.45 | 22.65 | 2,784,076 | +0.12(+0.52%) |
Oct 14, 2003 | 22.56 | 22.59 | 22.39 | 22.53 | 1,747,082 | +0.11(+0.50%) |
Oct 13, 2003 | 22.25 | 22.45 | 22.23 | 22.42 | 2,015,311 | +0.16(+0.74%) |
Oct 10, 2003 | 22.27 | 22.38 | 22.24 | 22.25 | 1,673,867 | -0.02(-0.08%) |
Oct 09, 2003 | 22.45 | 22.53 | 22.18 | 22.27 | 2,737,888 | +0.38(+1.74%) |
Oct 08, 2003 | 21.95 | 22.16 | 21.86 | 21.89 | 2,543,559 | -0.08(-0.37%) |
Oct 07, 2003 | 22.03 | 22.00 | 21.73 | 21.97 | 2,780,997 | -0.05(-0.24%) |
Oct 06, 2003 | 22.00 | 22.11 | 21.95 | 22.03 | 1,995,810 | +0.03(+0.13%) |
Oct 03, 2003 | 22.54 | 22.54 | 21.99 | 22.00 | 3,464,229 | +0.01(+0.03%) |
Oct 02, 2003 | 21.88 | 22.04 | 21.77 | 21.99 | 2,469,830 | +0.02(+0.11%) |
Oct 01, 2003 | 21.92 | 22.10 | 21.88 | 21.97 | 4,293,550 | +0.13(+0.59%) |
Sep 30, 2003 | 21.98 | 22.24 | 21.82 | 21.84 | 4,477,786 | -0.41(-1.84%) |
Sep 29, 2003 | 21.72 | 22.37 | 21.69 | 22.25 | 4,160,975 | +0.61(+2.84%) |
Sep 26, 2003 | 21.51 | 21.75 | 21.48 | 21.64 | 3,145,364 | -0.01(-0.05%) |
Sep 25, 2003 | 21.56 | 21.70 | 21.56 | 21.65 | 1,981,954 | +0.01(+0.03%) |
Sep 24, 2003 | 22.17 | 22.21 | 21.48 | 21.64 | 2,505,925 | -0.53(-2.37%) |
Sep 23, 2003 | 21.98 | 22.18 | 21.92 | 22.17 | 2,400,207 | +0.26(+1.20%) |
Sep 22, 2003 | 22.04 | 22.04 | 21.64 | 21.90 | 2,019,417 | -0.13(-0.61%) |
Sep 19, 2003 | 21.95 | 22.07 | 21.55 | 22.04 | 3,385,539 | -0.06(-0.26%) |
Sep 18, 2003 | 21.92 | 22.20 | 21.87 | 22.10 | 2,059,959 | +0.33(+1.53%) |
Sep 17, 2003 | 21.66 | 21.82 | 21.66 | 21.76 | 1,594,150 | -0.10(-0.45%) |
Sep 16, 2003 | 21.60 | 21.92 | 21.57 | 21.86 | 2,508,149 | +0.25(+1.16%) |
Sep 15, 2003 | 21.65 | 21.65 | 21.40 | 21.61 | 1,929,950 | -0.07(-0.32%) |
Sep 12, 2003 | 21.28 | 21.69 | 21.26 | 21.68 | 3,296,585 | +0.58(+2.74%) |
Sep 11, 2003 | 21.25 | 21.30 | 21.10 | 21.10 | 1,978,533 | +0.07(+0.33%) |
Sep 10, 2003 | 21.16 | 21.27 | 20.95 | 21.03 | 2,728,822 | -0.15(-0.69%) |
Sep 09, 2003 | 21.60 | 21.60 | 21.17 | 21.18 | 2,004,877 | -0.42(-1.92%) |
Sep 08, 2003 | 21.31 | 21.69 | 21.30 | 21.59 | 1,691,486 | +0.28(+1.32%) |
Sep 05, 2003 | 21.34 | 21.46 | 21.25 | 21.31 | 2,415,603 | -0.20(-0.92%) |
Sep 04, 2003 | 21.90 | 21.95 | 20.75 | 21.51 | 5,231,497 | -0.38(-1.74%) |
Sep 03, 2003 | 21.69 | 21.92 | 21.63 | 21.89 | 2,569,561 | +0.17(+0.78%) |
Sep 02, 2003 | 21.37 | 21.93 | 21.23 | 21.72 | 2,522,005 | +0.44(+2.06%) |
Aug 29, 2003 | 20.94 | 21.38 | 20.93 | 21.28 | 1,842,878 | +0.31(+1.48%) |
Aug 28, 2003 | 20.96 | 21.02 | 20.84 | 20.97 | 2,283,712 | +0.08(+0.39%) |
Aug 27, 2003 | 21.10 | 21.28 | 20.87 | 20.89 | 1,579,268 | -0.33(-1.54%) |
Aug 26, 2003 | 20.96 | 21.33 | 20.73 | 21.22 | 1,958,689 | +0.22(+1.06%) |
Aug 25, 2003 | 20.97 | 21.09 | 20.89 | 21.00 | 2,263,697 | +0.03(+0.14%) |
Aug 22, 2003 | 21.42 | 21.45 | 20.90 | 20.97 | 2,174,915 | -0.34(-1.62%) |
Aug 21, 2003 | 21.75 | 21.76 | 21.30 | 21.31 | 2,675,450 | -0.44(-2.02%) |
Aug 20, 2003 | 21.60 | 21.85 | 21.55 | 21.75 | 4,145,579 | +0.13(+0.62%) |
Aug 19, 2003 | 21.70 | 21.70 | 21.42 | 21.62 | 2,226,747 | +0.06(+0.30%) |
Aug 18, 2003 | 21.36 | 21.60 | 21.35 | 21.55 | 1,686,183 | +0.19(+0.88%) |
Aug 15, 2003 | 21.24 | 21.48 | 21.02 | 21.37 | 1,071,890 | +0.12(+0.58%) |
Aug 14, 2003 | 21.10 | 21.31 | 20.88 | 21.24 | 1,847,839 | +0.22(+1.03%) |
Aug 13, 2003 | 21.42 | 21.45 | 20.94 | 21.03 | 1,874,354 | -0.35(-1.64%) |
Aug 12, 2003 | 21.07 | 21.40 | 20.90 | 21.38 | 2,106,660 | +0.39(+1.84%) |
Aug 11, 2003 | 21.33 | 21.45 | 20.91 | 20.99 | 3,022,882 | -0.26(-1.21%) |
Aug 08, 2003 | 21.04 | 21.34 | 21.04 | 21.25 | 2,229,313 | +0.26(+1.25%) |
Aug 07, 2003 | 20.66 | 21.04 | 20.59 | 20.99 | 2,182,784 | +0.20(+0.98%) |
Aug 06, 2003 | 20.58 | 21.02 | 20.54 | 20.78 | 3,884,363 | +0.54(+2.69%) |
Aug 05, 2003 | 20.31 | 20.71 | 20.20 | 20.24 | 2,158,150 | -0.02(-0.09%) |
Aug 04, 2003 | 20.51 | 20.53 | 20.08 | 20.26 | 2,796,221 | -0.38(-1.84%) |
Aug 01, 2003 | 20.81 | 20.86 | 20.48 | 20.64 | 2,697,517 | -0.16(-0.79%) |
Jul 31, 2003 | 21.09 | 21.13 | 20.73 | 20.80 | 2,897,492 | -0.26(-1.25%) |
Jul 30, 2003 | 21.07 | 21.19 | 20.89 | 21.06 | 2,748,494 | -0.10(-0.47%) |
Jul 29, 2003 | 21.34 | 21.38 | 20.99 | 21.16 | 2,395,417 | -0.29(-1.36%) |
Jul 28, 2003 | 21.09 | 21.59 | 20.96 | 21.45 | 3,035,028 | +0.32(+1.52%) |
Jul 25, 2003 | 20.62 | 21.13 | 20.58 | 21.13 | 2,443,828 | +0.46(+2.21%) |
Jul 24, 2003 | 20.93 | 21.10 | 20.62 | 20.68 | 2,351,625 | +0.03(+0.14%) |
Jul 23, 2003 | 20.64 | 20.75 | 20.59 | 20.65 | 1,844,418 | +0.01(+0.06%) |
Jul 22, 2003 | 20.75 | 20.80 | 20.45 | 20.64 | 3,210,027 | -0.18(-0.87%) |
Jul 21, 2003 | 21.25 | 21.25 | 20.61 | 20.82 | 2,361,546 | -0.36(-1.71%) |
Jul 18, 2003 | 20.74 | 21.22 | 20.64 | 21.18 | 3,074,715 | +0.63(+3.07%) |
Jul 17, 2003 | 20.46 | 20.69 | 20.45 | 20.55 | 2,831,290 | +0.09(+0.43%) |
Jul 16, 2003 | 20.78 | 20.93 | 20.30 | 20.46 | 4,787,071 | -0.26(-1.27%) |
Jul 15, 2003 | 21.31 | 21.32 | 20.64 | 20.72 | 2,782,707 | -0.23(-1.12%) |
Jul 14, 2003 | 20.71 | 21.07 | 20.65 | 20.96 | 4,312,367 | +0.39(+1.88%) |
Jul 11, 2003 | 20.45 | 20.66 | 20.38 | 20.57 | 2,251,894 | +0.15(+0.74%) |
Jul 10, 2003 | 20.64 | 20.69 | 20.35 | 20.42 | 2,578,285 | -0.30(-1.47%) |
Jul 09, 2003 | 20.75 | 20.96 | 20.63 | 20.72 | 3,617,674 | +0.00(+0.00%) |
Jul 08, 2003 | 20.51 | 20.75 | 20.40 | 20.72 | 3,912,589 | +0.09(+0.42%) |
Jul 07, 2003 | 20.46 | 20.75 | 20.38 | 20.64 | 3,370,998 | +0.27(+1.35%) |
Jul 03, 2003 | 20.32 | 20.46 | 20.12 | 20.36 | 2,084,593 | -0.04(-0.20%) |
Jul 02, 2003 | 19.92 | 20.43 | 19.86 | 20.40 | 4,698,289 | +0.53(+2.65%) |
Jul 01, 2003 | 19.67 | 19.91 | 19.59 | 19.88 | 4,824,363 | +0.20(+1.04%) |
Jun 30, 2003 | 19.76 | 19.95 | 19.59 | 19.67 | 4,576,320 | -0.09(-0.44%) |
Jun 27, 2003 | 19.76 | 19.88 | 19.68 | 19.76 | 2,855,068 | +0.11(+0.54%) |
Jun 26, 2003 | 19.38 | 19.82 | 19.35 | 19.65 | 3,890,864 | +0.37(+1.94%) |
Jun 25, 2003 | 19.26 | 19.58 | 19.24 | 19.28 | 2,959,930 | -0.15(-0.78%) |
Jun 24, 2003 | 19.22 | 19.53 | 19.14 | 19.43 | 3,719,628 | +0.27(+1.40%) |
Jun 23, 2003 | 19.14 | 19.40 | 19.07 | 19.16 | 3,431,042 | -0.04(-0.21%) |
Jun 20, 2003 | 19.14 | 19.50 | 19.12 | 19.20 | 5,633,157 | +0.07(+0.37%) |
Jun 19, 2003 | 19.97 | 19.97 | 19.13 | 19.13 | 2,670,318 | -0.84(-4.21%) |
Jun 18, 2003 | 20.05 | 20.20 | 19.86 | 19.97 | 2,211,694 | -0.11(-0.55%) |
Jun 17, 2003 | 20.14 | 20.30 | 20.05 | 20.09 | 2,399,009 | -0.08(-0.41%) |
Jun 16, 2003 | 19.69 | 20.24 | 19.69 | 20.17 | 2,544,414 | +0.50(+2.56%) |
Jun 13, 2003 | 19.88 | 19.95 | 19.42 | 19.67 | 1,699,184 | -0.15(-0.77%) |
Jun 12, 2003 | 19.76 | 19.99 | 19.69 | 19.82 | 2,865,503 | +0.13(+0.65%) |
Jun 11, 2003 | 19.21 | 19.69 | 19.19 | 19.69 | 2,429,972 | +0.37(+1.94%) |
Jun 10, 2003 | 19.19 | 19.32 | 19.07 | 19.31 | 1,914,383 | +0.12(+0.64%) |
Jun 09, 2003 | 19.26 | 19.34 | 19.06 | 19.19 | 2,454,605 | -0.14(-0.73%) |
Jun 06, 2003 | 19.58 | 19.88 | 19.27 | 19.33 | 4,208,873 | -0.19(-0.99%) |
Jun 05, 2003 | 19.56 | 19.62 | 19.32 | 19.52 | 3,471,071 | -0.04(-0.18%) |
Jun 04, 2003 | 19.65 | 19.70 | 19.44 | 19.56 | 2,840,356 | -0.09(-0.45%) |
Jun 03, 2003 | 19.58 | 19.75 | 19.41 | 19.65 | 2,629,947 | +0.15(+0.75%) |
Jun 02, 2003 | 19.70 | 19.78 | 19.41 | 19.50 | 3,069,754 | -0.09(-0.48%) |
May 30, 2003 | 19.06 | 19.61 | 19.03 | 19.59 | 3,919,945 | +0.53(+2.79%) |
May 29, 2003 | 19.47 | 19.54 | 19.02 | 19.06 | 3,372,880 | -0.34(-1.78%) |
May 28, 2003 | 19.30 | 19.50 | 19.26 | 19.41 | 4,196,898 | +0.05(+0.24%) |
May 27, 2003 | 19.23 | 19.50 | 19.00 | 19.36 | 3,372,367 | +0.14(+0.73%) |
May 23, 2003 | 19.14 | 19.36 | 19.14 | 19.22 | 3,702,693 | +0.08(+0.40%) |
May 22, 2003 | 18.79 | 19.19 | 18.29 | 19.14 | 3,056,582 | +0.28(+1.49%) |
May 21, 2003 | 18.54 | 18.88 | 18.47 | 18.86 | 3,078,820 | +0.33(+1.80%) |
May 20, 2003 | 18.82 | 18.88 | 18.43 | 18.53 | 4,000,687 | -0.15(-0.81%) |
May 19, 2003 | 18.94 | 19.07 | 18.67 | 18.68 | 2,701,623 | -0.56(-2.89%) |
May 16, 2003 | 19.19 | 19.44 | 19.15 | 19.24 | 3,219,264 | +0.05(+0.27%) |
May 15, 2003 | 19.14 | 19.23 | 19.00 | 19.19 | 3,061,543 | +0.12(+0.61%) |
May 14, 2003 | 19.22 | 19.29 | 19.02 | 19.07 | 3,044,778 | -0.08(-0.43%) |
May 13, 2003 | 19.12 | 19.24 | 19.05 | 19.15 | 3,239,279 | -0.08(-0.43%) |
May 12, 2003 | 19.03 | 19.24 | 18.41 | 19.23 | 4,054,230 | +0.26(+1.36%) |
May 09, 2003 | 18.94 | 19.00 | 18.86 | 18.98 | 3,415,988 | +0.24(+1.28%) |
May 08, 2003 | 18.62 | 18.94 | 18.56 | 18.74 | 3,065,135 | +0.03(+0.16%) |
May 07, 2003 | 18.66 | 18.97 | 18.56 | 18.71 | 4,231,111 | -0.15(-0.81%) |
May 06, 2003 | 18.88 | 19.08 | 18.82 | 18.86 | 3,339,865 | -0.06(-0.31%) |
May 05, 2003 | 18.89 | 18.98 | 18.79 | 18.92 | 2,273,619 | -0.01(-0.06%) |
May 02, 2003 | 18.46 | 18.98 | 18.38 | 18.93 | 2,470,514 | +0.42(+2.27%) |
May 01, 2003 | 18.69 | 18.69 | 18.29 | 18.51 | 2,763,035 | -0.18(-0.97%) |
Apr 30, 2003 | 18.70 | 18.80 | 18.48 | 18.69 | 2,853,186 | +0.04(+0.19%) |
Apr 29, 2003 | 18.66 | 18.74 | 18.53 | 18.65 | 3,230,212 | -0.02(-0.13%) |
Apr 28, 2003 | 18.45 | 18.79 | 18.44 | 18.68 | 2,425,353 | +0.26(+1.43%) |
Apr 25, 2003 | 18.57 | 18.69 | 18.33 | 18.41 | 2,277,211 | -0.07(-0.38%) |
Apr 24, 2003 | 18.74 | 18.76 | 18.26 | 18.48 | 2,466,238 | -0.25(-1.34%) |
Apr 23, 2003 | 18.85 | 18.88 | 18.64 | 18.74 | 3,457,557 | +0.04(+0.19%) |
Apr 22, 2003 | 18.02 | 18.74 | 17.95 | 18.70 | 3,202,158 | +0.65(+3.63%) |
Apr 21, 2003 | 18.18 | 18.29 | 17.99 | 18.05 | 1,290,682 | -0.08(-0.42%) |
Apr 17, 2003 | 17.90 | 18.15 | 17.86 | 18.12 | 1,662,918 | +0.27(+1.54%) |
Apr 16, 2003 | 18.23 | 18.33 | 17.79 | 17.85 | 2,201,772 | -0.25(-1.39%) |
Apr 15, 2003 | 17.96 | 18.16 | 17.89 | 18.10 | 2,806,998 | +0.13(+0.75%) |
Apr 14, 2003 | 17.57 | 17.96 | 17.56 | 17.96 | 2,152,505 | +0.44(+2.54%) |
Apr 11, 2003 | 17.61 | 17.84 | 17.43 | 17.52 | 2,354,362 | -0.06(-0.37%) |
Apr 10, 2003 | 17.68 | 17.71 | 17.36 | 17.58 | 3,063,766 | -0.04(-0.23%) |
Apr 09, 2003 | 17.89 | 18.43 | 17.62 | 17.62 | 3,268,189 | -0.57(-3.15%) |
Apr 08, 2003 | 18.22 | 18.38 | 18.04 | 18.20 | 1,693,197 | -0.04(-0.19%) |
Apr 07, 2003 | 18.37 | 18.64 | 18.20 | 18.23 | 3,154,089 | +0.27(+1.53%) |
Apr 04, 2003 | 17.80 | 18.00 | 17.77 | 17.96 | 2,130,780 | +0.32(+1.79%) |
Apr 03, 2003 | 18.06 | 18.06 | 17.64 | 17.64 | 2,472,567 | -0.36(-1.98%) |
Apr 02, 2003 | 17.80 | 18.26 | 17.75 | 18.00 | 3,073,175 | +0.56(+3.18%) |