Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 16.52 | 16.54 | 16.34 | 16.36 | 21,579,318 | -0.16(-0.97%) |
Mar 30, 2004 | 16.37 | 16.56 | 16.36 | 16.52 | 14,063,449 | +0.15(+0.90%) |
Mar 29, 2004 | 16.32 | 16.43 | 16.28 | 16.37 | 14,959,710 | +0.19(+1.17%) |
Mar 26, 2004 | 16.08 | 16.24 | 16.06 | 16.18 | 17,707,402 | +0.07(+0.45%) |
Mar 25, 2004 | 15.89 | 16.13 | 15.85 | 16.11 | 16,723,025 | +0.29(+1.83%) |
Mar 24, 2004 | 15.87 | 15.94 | 15.76 | 15.82 | 18,350,700 | -0.04(-0.28%) |
Mar 23, 2004 | 16.04 | 16.04 | 15.85 | 15.86 | 19,545,714 | -0.04(-0.25%) |
Mar 22, 2004 | 16.05 | 16.06 | 15.86 | 15.90 | 18,356,144 | -0.23(-1.40%) |
Mar 19, 2004 | 16.26 | 16.27 | 16.12 | 16.13 | 24,502,746 | -0.05(-0.29%) |
Mar 18, 2004 | 16.13 | 16.23 | 16.07 | 16.18 | 14,674,322 | -0.07(-0.46%) |
Mar 17, 2004 | 16.29 | 16.36 | 16.19 | 16.25 | 13,846,129 | +0.07(+0.42%) |
Mar 16, 2004 | 16.19 | 16.21 | 16.09 | 16.18 | 17,072,766 | +0.15(+0.91%) |
Mar 15, 2004 | 16.17 | 16.24 | 15.99 | 16.04 | 13,436,240 | -0.19(-1.16%) |
Mar 12, 2004 | 16.13 | 16.25 | 16.09 | 16.23 | 13,433,269 | +0.16(+0.97%) |
Mar 11, 2004 | 16.16 | 16.34 | 16.02 | 16.07 | 19,773,182 | -0.09(-0.55%) |
Mar 10, 2004 | 16.52 | 16.52 | 16.12 | 16.16 | 14,917,137 | -0.36(-2.18%) |
Mar 09, 2004 | 16.58 | 16.63 | 16.48 | 16.52 | 12,531,811 | -0.14(-0.81%) |
Mar 08, 2004 | 16.65 | 16.74 | 16.62 | 16.65 | 10,320,737 | -0.06(-0.36%) |
Mar 05, 2004 | 16.51 | 16.77 | 16.48 | 16.71 | 14,818,625 | +0.13(+0.76%) |
Mar 04, 2004 | 16.65 | 16.67 | 16.56 | 16.59 | 10,551,671 | -0.10(-0.61%) |
Mar 03, 2004 | 16.54 | 16.70 | 16.50 | 16.69 | 14,249,830 | +0.02(+0.15%) |
Mar 02, 2004 | 16.60 | 16.72 | 16.57 | 16.67 | 18,133,874 | +0.07(+0.45%) |
Mar 01, 2004 | 16.59 | 16.68 | 16.56 | 16.59 | 10,834,088 | +0.04(+0.26%) |
Feb 27, 2004 | 16.54 | 16.66 | 16.47 | 16.55 | 16,864,604 | -0.02(-0.10%) |
Feb 26, 2004 | 16.49 | 16.58 | 16.45 | 16.56 | 10,453,654 | +0.06(+0.36%) |
Feb 25, 2004 | 16.46 | 16.56 | 16.44 | 16.51 | 10,490,286 | +0.05(+0.32%) |
Feb 24, 2004 | 16.47 | 16.63 | 16.40 | 16.45 | 14,451,061 | -0.11(-0.67%) |
Feb 23, 2004 | 16.44 | 16.58 | 16.40 | 16.56 | 11,945,689 | +0.13(+0.81%) |
Feb 20, 2004 | 16.42 | 16.51 | 16.30 | 16.43 | 12,008,806 | -0.01(-0.04%) |
Feb 19, 2004 | 16.48 | 16.61 | 16.43 | 16.44 | 11,391,250 | -0.04(-0.25%) |
Feb 18, 2004 | 16.49 | 16.57 | 16.44 | 16.48 | 9,229,927 | -0.06(-0.35%) |
Feb 17, 2004 | 16.52 | 16.68 | 16.51 | 16.54 | 9,424,229 | +0.06(+0.36%) |
Feb 13, 2004 | 16.57 | 16.60 | 16.45 | 16.48 | 10,093,021 | -0.02(-0.10%) |
Feb 12, 2004 | 16.51 | 16.60 | 16.46 | 16.49 | 7,394,090 | -0.07(-0.41%) |
Feb 11, 2004 | 16.43 | 16.59 | 16.31 | 16.56 | 14,172,852 | +0.07(+0.45%) |
Feb 10, 2004 | 16.50 | 16.53 | 16.41 | 16.49 | 11,466,495 | -0.01(-0.07%) |
Feb 09, 2004 | 16.65 | 16.70 | 16.46 | 16.50 | 9,411,853 | -0.22(-1.31%) |
Feb 06, 2004 | 16.56 | 16.74 | 16.56 | 16.72 | 10,621,966 | +0.15(+0.93%) |
Feb 05, 2004 | 16.50 | 16.64 | 16.44 | 16.56 | 10,863,790 | +0.06(+0.37%) |
Feb 04, 2004 | 16.39 | 16.58 | 16.39 | 16.50 | 12,658,045 | +0.04(+0.23%) |
Feb 03, 2004 | 16.44 | 16.55 | 16.40 | 16.47 | 9,171,018 | -0.01(-0.05%) |
Feb 02, 2004 | 16.46 | 16.58 | 16.39 | 16.47 | 12,784,031 | +0.02(+0.11%) |
Jan 30, 2004 | 16.32 | 16.62 | 16.29 | 16.46 | 14,674,570 | +0.11(+0.67%) |
Jan 29, 2004 | 16.36 | 16.37 | 16.16 | 16.35 | 17,154,200 | +0.08(+0.52%) |
Jan 28, 2004 | 16.60 | 16.76 | 16.16 | 16.26 | 19,951,396 | -0.30(-1.83%) |
Jan 27, 2004 | 16.63 | 16.71 | 16.56 | 16.56 | 17,554,188 | -0.05(-0.29%) |
Jan 26, 2004 | 16.39 | 16.63 | 16.36 | 16.61 | 14,091,419 | +0.20(+1.19%) |
Jan 23, 2004 | 16.56 | 16.63 | 16.36 | 16.42 | 15,501,773 | -0.09(-0.53%) |
Jan 22, 2004 | 16.53 | 16.60 | 16.45 | 16.50 | 19,405,124 | -0.03(-0.18%) |
Jan 21, 2004 | 16.17 | 16.56 | 16.15 | 16.53 | 22,427,066 | +0.36(+2.22%) |
Jan 20, 2004 | 16.01 | 16.19 | 15.99 | 16.17 | 18,026,204 | +0.21(+1.33%) |
Jan 16, 2004 | 15.90 | 16.01 | 15.79 | 15.96 | 18,484,360 | +0.07(+0.43%) |
Jan 15, 2004 | 16.02 | 16.13 | 15.68 | 15.89 | 27,339,792 | -0.12(-0.72%) |
Jan 14, 2004 | 15.82 | 16.02 | 15.82 | 16.01 | 15,956,463 | +0.19(+1.21%) |
Jan 13, 2004 | 15.81 | 15.91 | 15.78 | 15.82 | 13,305,055 | -0.04(-0.25%) |
Jan 12, 2004 | 15.80 | 15.88 | 15.79 | 15.86 | 13,426,091 | +0.03(+0.19%) |
Jan 09, 2004 | 15.96 | 15.97 | 15.81 | 15.83 | 16,303,235 | -0.14(-0.89%) |
Jan 08, 2004 | 15.96 | 15.99 | 15.91 | 15.97 | 17,235,138 | +0.01(+0.05%) |
Jan 07, 2004 | 15.97 | 15.99 | 15.92 | 15.96 | 16,517,090 | -0.04(-0.23%) |
Jan 06, 2004 | 15.98 | 16.04 | 15.92 | 16.00 | 18,667,274 | -0.03(-0.16%) |
Jan 05, 2004 | 16.02 | 16.08 | 15.90 | 16.02 | 17,988,828 | +0.05(+0.29%) |
Jan 02, 2004 | 16.11 | 16.25 | 15.94 | 15.98 | 20,912,754 | -0.27(-1.67%) |
Dec 31, 2003 | 16.21 | 16.27 | 16.17 | 16.25 | 9,987,578 | -0.01(-0.09%) |
Dec 30, 2003 | 16.16 | 16.26 | 16.16 | 16.26 | 8,595,540 | +0.04(+0.25%) |
Dec 29, 2003 | 16.08 | 16.22 | 16.08 | 16.22 | 10,890,770 | +0.14(+0.89%) |
Dec 26, 2003 | 15.98 | 16.09 | 15.96 | 16.08 | 4,919,162 | +0.07(+0.43%) |
Dec 24, 2003 | 16.01 | 16.08 | 15.99 | 16.01 | 3,954,834 | -0.01(-0.08%) |
Dec 23, 2003 | 15.97 | 16.05 | 15.91 | 16.02 | 12,357,063 | +0.05(+0.32%) |
Dec 22, 2003 | 15.91 | 16.02 | 15.89 | 15.97 | 11,156,851 | +0.01(+0.08%) |
Dec 19, 2003 | 15.94 | 16.03 | 15.89 | 15.96 | 21,737,976 | +0.02(+0.13%) |
Dec 18, 2003 | 15.72 | 15.94 | 15.68 | 15.94 | 18,484,112 | +0.21(+1.31%) |
Dec 17, 2003 | 15.66 | 15.74 | 15.64 | 15.73 | 11,317,242 | +0.08(+0.49%) |
Dec 16, 2003 | 15.41 | 15.71 | 15.40 | 15.66 | 17,275,484 | +0.22(+1.40%) |
Dec 15, 2003 | 15.49 | 15.58 | 15.40 | 15.44 | 21,203,092 | +0.12(+0.76%) |
Dec 12, 2003 | 15.33 | 15.39 | 15.31 | 15.32 | 12,581,562 | -0.01(-0.05%) |
Dec 11, 2003 | 15.29 | 15.35 | 15.26 | 15.33 | 15,211,435 | +0.06(+0.40%) |
Dec 10, 2003 | 15.22 | 15.45 | 15.21 | 15.27 | 12,632,550 | +0.04(+0.24%) |
Dec 09, 2003 | 15.39 | 15.39 | 15.19 | 15.23 | 16,703,966 | -0.12(-0.78%) |
Dec 08, 2003 | 15.17 | 15.35 | 15.15 | 15.35 | 16,478,725 | +0.18(+1.19%) |
Dec 05, 2003 | 15.22 | 15.30 | 15.17 | 15.17 | 12,181,326 | -0.07(-0.49%) |
Dec 04, 2003 | 15.24 | 15.26 | 15.19 | 15.25 | 17,666,562 | +0.01(+0.04%) |
Dec 03, 2003 | 15.33 | 15.35 | 15.22 | 15.24 | 20,143,468 | -0.23(-1.51%) |
Dec 02, 2003 | 15.44 | 15.51 | 15.41 | 15.48 | 22,210,734 | +0.05(+0.34%) |
Dec 01, 2003 | 15.08 | 15.42 | 15.08 | 15.42 | 18,035,610 | +0.19(+1.22%) |
Nov 28, 2003 | 14.96 | 15.30 | 14.96 | 15.24 | 6,661,686 | -0.01(-0.05%) |
Nov 26, 2003 | 15.16 | 15.25 | 15.01 | 15.25 | 15,623,304 | +0.08(+0.56%) |
Nov 25, 2003 | 15.14 | 15.21 | 15.07 | 15.16 | 13,399,855 | +0.03(+0.20%) |
Nov 24, 2003 | 15.04 | 15.15 | 15.01 | 15.13 | 15,736,172 | +0.11(+0.74%) |
Nov 21, 2003 | 14.95 | 15.02 | 14.89 | 15.02 | 15,424,053 | +0.07(+0.47%) |
Nov 20, 2003 | 14.95 | 15.11 | 14.90 | 14.95 | 14,426,062 | -0.07(-0.50%) |
Nov 19, 2003 | 14.93 | 15.07 | 14.93 | 15.02 | 14,672,342 | +0.08(+0.57%) |
Nov 18, 2003 | 15.09 | 15.10 | 14.92 | 14.94 | 16,318,333 | -0.13(-0.83%) |
Nov 17, 2003 | 15.03 | 15.10 | 14.99 | 15.06 | 15,970,571 | -0.03(-0.20%) |
Nov 14, 2003 | 15.21 | 15.24 | 15.05 | 15.09 | 16,101,508 | -0.14(-0.92%) |
Nov 13, 2003 | 15.28 | 15.32 | 15.19 | 15.23 | 14,265,176 | -0.08(-0.53%) |
Nov 12, 2003 | 15.19 | 15.37 | 15.17 | 15.31 | 14,168,891 | +0.06(+0.40%) |
Nov 11, 2003 | 15.27 | 15.27 | 15.16 | 15.25 | 13,253,077 | -0.02(-0.13%) |
Nov 10, 2003 | 15.37 | 15.40 | 15.22 | 15.27 | 16,942,326 | -0.11(-0.71%) |
Nov 07, 2003 | 15.54 | 15.55 | 15.38 | 15.38 | 20,057,828 | -0.14(-0.90%) |
Nov 06, 2003 | 15.30 | 15.53 | 15.25 | 15.52 | 24,862,638 | +0.13(+0.84%) |
Nov 05, 2003 | 15.26 | 15.39 | 15.07 | 15.39 | 28,897,172 | +0.13(+0.87%) |
Nov 04, 2003 | 15.28 | 15.43 | 15.21 | 15.26 | 32,592,834 | -0.06(-0.37%) |
Nov 03, 2003 | 15.30 | 15.32 | 15.12 | 15.32 | 26,339,726 | +0.03(+0.23%) |
Oct 31, 2003 | 15.16 | 15.32 | 15.19 | 15.28 | 27,489,294 | +0.12(+0.77%) |
Oct 30, 2003 | 15.02 | 15.24 | 14.99 | 15.16 | 41,524,032 | +0.14(+0.95%) |
Oct 29, 2003 | 14.72 | 15.14 | 14.66 | 15.02 | 65,270,116 | +0.31(+2.07%) |
Oct 28, 2003 | 14.86 | 14.97 | 14.64 | 14.72 | 76,997,248 | -0.15(-0.98%) |
Oct 27, 2003 | 15.00 | 15.20 | 14.85 | 14.86 | 115,561,960 | -1.67(-10.13%) |
Oct 24, 2003 | 16.52 | 16.56 | 16.34 | 16.54 | 9,607,392 | +0.02(+0.10%) |
Oct 23, 2003 | 16.37 | 16.56 | 16.29 | 16.52 | 8,508,166 | +0.15(+0.93%) |
Oct 22, 2003 | 16.55 | 16.55 | 16.26 | 16.37 | 9,531,404 | +0.00(+0.01%) |
Oct 21, 2003 | 16.43 | 16.51 | 16.33 | 16.37 | 10,583,601 | -0.08(-0.48%) |
Oct 20, 2003 | 16.36 | 16.48 | 16.22 | 16.45 | 11,581,591 | -0.06(-0.36%) |
Oct 17, 2003 | 16.59 | 16.59 | 16.41 | 16.50 | 11,866,979 | -0.05(-0.31%) |
Oct 16, 2003 | 16.58 | 16.59 | 16.45 | 16.55 | 12,680,321 | -0.02(-0.13%) |
Oct 15, 2003 | 16.72 | 16.72 | 16.49 | 16.58 | 13,114,962 | -0.09(-0.53%) |
Oct 14, 2003 | 16.51 | 16.72 | 16.51 | 16.67 | 15,912,405 | +0.15(+0.93%) |
Oct 13, 2003 | 16.39 | 16.54 | 16.42 | 16.51 | 9,461,109 | +0.13(+0.76%) |
Oct 10, 2003 | 16.28 | 16.44 | 16.28 | 16.39 | 8,432,674 | +0.09(+0.56%) |
Oct 09, 2003 | 16.31 | 16.47 | 16.24 | 16.30 | 11,466,000 | +0.07(+0.41%) |
Oct 08, 2003 | 16.21 | 16.27 | 16.14 | 16.23 | 7,436,415 | -0.00(-0.01%) |
Oct 07, 2003 | 16.25 | 16.26 | 16.04 | 16.23 | 13,016,945 | -0.02(-0.12%) |
Oct 06, 2003 | 16.13 | 16.29 | 16.07 | 16.25 | 9,746,001 | +0.18(+1.13%) |
Oct 03, 2003 | 16.15 | 16.21 | 16.00 | 16.07 | 16,863,862 | +0.07(+0.46%) |
Oct 02, 2003 | 16.00 | 16.03 | 15.95 | 16.00 | 10,695,726 | -0.01(-0.04%) |
Oct 01, 2003 | 15.76 | 16.02 | 15.75 | 16.00 | 17,257,662 | +0.24(+1.51%) |
Sep 30, 2003 | 15.90 | 15.90 | 15.66 | 15.76 | 16,950,246 | -0.14(-0.86%) |
Sep 29, 2003 | 15.44 | 15.92 | 15.71 | 15.90 | 16,647,037 | -0.02(-0.10%) |
Sep 26, 2003 | 15.86 | 15.97 | 15.82 | 15.92 | 14,807,239 | +0.06(+0.38%) |
Sep 25, 2003 | 15.88 | 16.01 | 15.81 | 15.86 | 12,039,746 | +0.02(+0.13%) |
Sep 24, 2003 | 15.97 | 16.04 | 15.78 | 15.84 | 11,990,490 | -0.13(-0.82%) |
Sep 23, 2003 | 15.90 | 16.02 | 15.88 | 15.97 | 9,769,268 | +0.09(+0.57%) |
Sep 22, 2003 | 16.00 | 15.92 | 15.77 | 15.88 | 11,195,216 | -0.13(-0.78%) |
Sep 19, 2003 | 16.10 | 16.15 | 15.98 | 16.00 | 15,721,321 | -0.09(-0.59%) |
Sep 18, 2003 | 15.75 | 16.15 | 15.75 | 16.10 | 17,545,030 | +0.35(+2.21%) |
Sep 17, 2003 | 15.68 | 15.76 | 15.59 | 15.75 | 12,055,092 | +0.07(+0.43%) |
Sep 16, 2003 | 15.55 | 15.68 | 15.50 | 15.68 | 16,029,976 | +0.13(+0.83%) |
Sep 15, 2003 | 15.37 | 15.58 | 15.31 | 15.55 | 12,505,574 | +0.24(+1.54%) |
Sep 12, 2003 | 15.27 | 15.39 | 15.23 | 15.32 | 16,711,144 | +0.05(+0.30%) |
Sep 11, 2003 | 15.11 | 15.42 | 15.11 | 15.27 | 17,322,264 | +0.15(+0.97%) |
Sep 10, 2003 | 15.31 | 15.31 | 15.07 | 15.12 | 19,912,534 | -0.25(-1.63%) |
Sep 09, 2003 | 15.49 | 15.50 | 15.36 | 15.37 | 11,713,270 | -0.18(-1.13%) |
Sep 08, 2003 | 15.47 | 15.60 | 15.42 | 15.55 | 14,568,632 | +0.17(+1.09%) |
Sep 05, 2003 | 15.26 | 15.61 | 15.26 | 15.38 | 19,562,792 | -0.02(-0.12%) |
Sep 04, 2003 | 15.64 | 15.66 | 15.33 | 15.40 | 29,149,640 | -0.36(-2.26%) |
Sep 03, 2003 | 15.92 | 15.96 | 15.64 | 15.76 | 26,327,940 | -0.29(-1.80%) |
Sep 02, 2003 | 16.01 | 16.14 | 15.97 | 16.05 | 18,897,218 | +0.04(+0.23%) |
Aug 29, 2003 | 15.78 | 16.02 | 15.76 | 16.01 | 11,341,004 | +0.19(+1.21%) |
Aug 28, 2003 | 15.70 | 15.86 | 15.65 | 15.82 | 10,015,053 | +0.14(+0.86%) |
Aug 27, 2003 | 15.73 | 15.80 | 15.65 | 15.68 | 9,299,975 | -0.05(-0.33%) |
Aug 26, 2003 | 15.69 | 15.80 | 15.60 | 15.73 | 17,548,742 | +0.05(+0.30%) |
Aug 25, 2003 | 15.86 | 15.88 | 15.68 | 15.69 | 17,357,906 | -0.15(-0.92%) |
Aug 22, 2003 | 16.42 | 16.44 | 15.80 | 15.83 | 22,674,336 | -0.53(-3.22%) |
Aug 21, 2003 | 16.51 | 16.60 | 16.30 | 16.36 | 11,515,009 | -0.15(-0.88%) |
Aug 20, 2003 | 16.40 | 16.56 | 16.29 | 16.51 | 8,943,550 | +0.10(+0.62%) |
Aug 19, 2003 | 16.52 | 16.53 | 16.26 | 16.40 | 12,073,161 | +0.03(+0.17%) |
Aug 18, 2003 | 16.39 | 16.43 | 16.30 | 16.38 | 8,402,229 | -0.09(-0.53%) |
Aug 15, 2003 | 16.45 | 16.46 | 16.38 | 16.46 | 4,271,657 | +0.02(+0.10%) |
Aug 14, 2003 | 16.34 | 16.46 | 16.22 | 16.45 | 7,421,812 | +0.13(+0.78%) |
Aug 13, 2003 | 16.45 | 16.50 | 16.26 | 16.32 | 7,558,441 | -0.13(-0.79%) |
Aug 12, 2003 | 16.29 | 16.46 | 16.26 | 16.45 | 8,763,852 | +0.17(+1.02%) |
Aug 11, 2003 | 16.37 | 16.45 | 16.18 | 16.28 | 10,422,467 | -0.14(-0.84%) |
Aug 08, 2003 | 16.36 | 16.43 | 16.30 | 16.42 | 7,649,775 | +0.15(+0.94%) |
Aug 07, 2003 | 16.20 | 16.29 | 16.09 | 16.27 | 11,193,236 | -0.01(-0.09%) |
Aug 06, 2003 | 16.12 | 16.41 | 16.06 | 16.28 | 12,586,265 | +0.16(+1.00%) |
Aug 05, 2003 | 16.37 | 16.47 | 16.06 | 16.12 | 14,885,950 | -0.36(-2.21%) |
Aug 04, 2003 | 16.31 | 16.50 | 16.14 | 16.48 | 14,859,218 | +0.17(+1.06%) |
Aug 01, 2003 | 16.68 | 16.68 | 16.28 | 16.31 | 15,726,272 | -0.37(-2.22%) |
Jul 31, 2003 | 16.85 | 16.93 | 16.67 | 16.68 | 12,148,406 | -0.04(-0.22%) |
Jul 30, 2003 | 16.74 | 16.85 | 16.65 | 16.72 | 9,021,518 | -0.03(-0.16%) |
Jul 29, 2003 | 16.73 | 16.88 | 16.59 | 16.74 | 10,470,980 | +0.01(+0.06%) |
Jul 28, 2003 | 16.81 | 16.87 | 16.71 | 16.73 | 8,261,639 | -0.14(-0.84%) |
Jul 25, 2003 | 16.59 | 16.87 | 16.51 | 16.87 | 9,053,447 | +0.32(+1.92%) |
Jul 24, 2003 | 16.85 | 16.96 | 16.52 | 16.56 | 11,357,340 | -0.28(-1.68%) |
Jul 23, 2003 | 16.77 | 16.90 | 16.70 | 16.84 | 8,175,008 | +0.03(+0.20%) |
Jul 22, 2003 | 16.59 | 16.91 | 16.54 | 16.80 | 11,968,213 | +0.20(+1.23%) |
Jul 21, 2003 | 16.80 | 16.80 | 16.51 | 16.60 | 11,574,413 | -0.20(-1.17%) |
Jul 18, 2003 | 16.52 | 16.80 | 16.52 | 16.80 | 12,824,624 | +0.33(+2.00%) |
Jul 17, 2003 | 16.60 | 16.67 | 16.41 | 16.47 | 13,557,771 | -0.25(-1.52%) |
Jul 16, 2003 | 16.91 | 16.92 | 16.58 | 16.72 | 15,744,093 | -0.15(-0.86%) |
Jul 15, 2003 | 16.97 | 17.05 | 16.73 | 16.87 | 21,771,392 | +0.01(+0.05%) |
Jul 14, 2003 | 16.85 | 17.15 | 16.79 | 16.86 | 28,876,876 | +0.12(+0.70%) |
Jul 11, 2003 | 16.56 | 16.74 | 16.55 | 16.74 | 14,306,759 | +0.26(+1.57%) |
Jul 10, 2003 | 16.53 | 16.56 | 16.38 | 16.48 | 13,409,508 | -0.05(-0.31%) |
Jul 09, 2003 | 16.38 | 16.74 | 16.18 | 16.53 | 13,268,175 | +0.07(+0.45%) |
Jul 08, 2003 | 16.30 | 16.51 | 16.30 | 16.46 | 11,253,878 | +0.12(+0.72%) |
Jul 07, 2003 | 16.20 | 16.36 | 16.18 | 16.34 | 13,433,269 | +0.18(+1.11%) |
Jul 03, 2003 | 16.24 | 16.31 | 16.07 | 16.16 | 11,291,501 | -0.08(-0.49%) |
Jul 02, 2003 | 16.13 | 16.29 | 16.13 | 16.24 | 23,672,326 | +0.08(+0.50%) |
Jul 01, 2003 | 15.94 | 16.16 | 15.87 | 16.16 | 17,312,612 | +0.20(+1.23%) |
Jun 30, 2003 | 16.08 | 16.15 | 15.96 | 15.96 | 18,337,828 | -0.12(-0.73%) |
Jun 27, 2003 | 16.07 | 16.14 | 16.02 | 16.08 | 15,146,091 | -0.01(-0.06%) |
Jun 26, 2003 | 15.88 | 16.13 | 15.88 | 16.09 | 19,356,858 | +0.20(+1.28%) |
Jun 25, 2003 | 15.64 | 16.10 | 15.63 | 15.89 | 29,861,748 | +0.22(+1.42%) |
Jun 24, 2003 | 15.74 | 15.75 | 15.31 | 15.67 | 25,556,428 | -0.07(-0.47%) |
Jun 23, 2003 | 15.94 | 15.99 | 15.68 | 15.74 | 15,326,283 | -0.20(-1.25%) |
Jun 20, 2003 | 15.89 | 16.03 | 15.84 | 15.94 | 15,988,145 | +0.10(+0.64%) |
Jun 19, 2003 | 16.11 | 16.11 | 15.82 | 15.84 | 12,567,206 | -0.27(-1.66%) |
Jun 18, 2003 | 16.13 | 16.16 | 16.00 | 16.11 | 12,372,905 | -0.02(-0.14%) |
Jun 17, 2003 | 16.15 | 16.15 | 16.04 | 16.13 | 11,355,608 | -0.01(-0.06%) |
Jun 16, 2003 | 15.88 | 16.14 | 15.88 | 16.14 | 13,645,144 | +0.28(+1.78%) |
Jun 13, 2003 | 15.84 | 15.90 | 15.76 | 15.86 | 9,473,980 | +0.01(+0.06%) |
Jun 12, 2003 | 15.84 | 15.87 | 15.74 | 15.85 | 10,936,313 | +0.01(+0.06%) |
Jun 11, 2003 | 15.61 | 15.85 | 15.52 | 15.84 | 14,489,674 | +0.26(+1.67%) |
Jun 10, 2003 | 15.32 | 15.57 | 15.27 | 15.57 | 10,653,896 | +0.26(+1.68%) |
Jun 09, 2003 | 15.41 | 15.54 | 15.25 | 15.32 | 11,147,940 | -0.22(-1.42%) |
Jun 06, 2003 | 15.61 | 15.76 | 15.48 | 15.54 | 14,550,811 | +0.04(+0.26%) |
Jun 05, 2003 | 15.25 | 15.64 | 15.25 | 15.50 | 14,460,220 | +0.01(+0.08%) |
Jun 04, 2003 | 15.17 | 15.51 | 15.17 | 15.49 | 18,905,634 | +0.19(+1.25%) |
Jun 03, 2003 | 15.01 | 15.30 | 15.01 | 15.29 | 17,597,504 | +0.32(+2.13%) |
Jun 02, 2003 | 15.09 | 15.21 | 14.95 | 14.97 | 17,182,664 | -0.01(-0.09%) |
May 30, 2003 | 14.92 | 15.07 | 14.91 | 14.99 | 13,605,294 | +0.13(+0.84%) |
May 29, 2003 | 14.95 | 15.13 | 14.82 | 14.86 | 12,978,085 | -0.15(-1.02%) |
May 28, 2003 | 15.11 | 15.20 | 15.00 | 15.02 | 19,639,276 | -0.13(-0.87%) |
May 27, 2003 | 14.80 | 15.15 | 14.75 | 15.15 | 14,989,907 | +0.25(+1.68%) |
May 23, 2003 | 14.77 | 14.95 | 14.73 | 14.90 | 7,597,797 | +0.13(+0.86%) |
May 22, 2003 | 14.75 | 14.88 | 14.71 | 14.77 | 11,585,304 | +0.01(+0.10%) |
May 21, 2003 | 14.61 | 14.83 | 14.61 | 14.76 | 12,112,269 | +0.11(+0.74%) |
May 20, 2003 | 14.68 | 14.77 | 14.55 | 14.65 | 12,348,153 | +0.01(+0.05%) |
May 19, 2003 | 14.98 | 14.98 | 14.59 | 14.64 | 13,435,745 | -0.34(-2.28%) |
May 16, 2003 | 14.91 | 15.05 | 14.91 | 14.98 | 13,251,592 | -0.05(-0.35%) |
May 15, 2003 | 14.99 | 15.04 | 14.91 | 15.03 | 11,217,245 | +0.10(+0.65%) |
May 14, 2003 | 15.05 | 15.06 | 14.89 | 14.94 | 9,665,806 | -0.08(-0.51%) |
May 13, 2003 | 15.05 | 15.10 | 14.93 | 15.01 | 11,505,356 | -0.04(-0.26%) |
May 12, 2003 | 14.91 | 15.09 | 14.85 | 15.05 | 10,751,170 | +0.10(+0.69%) |
May 09, 2003 | 14.98 | 15.00 | 14.80 | 14.95 | 12,424,883 | +0.06(+0.42%) |
May 08, 2003 | 14.91 | 15.05 | 14.85 | 14.89 | 11,930,591 | -0.12(-0.77%) |
May 07, 2003 | 15.03 | 15.10 | 14.89 | 15.00 | 14,873,821 | -0.03(-0.20%) |
May 06, 2003 | 14.98 | 15.13 | 14.92 | 15.03 | 12,839,228 | +0.05(+0.36%) |
May 05, 2003 | 15.06 | 15.13 | 14.95 | 14.98 | 13,090,953 | -0.16(-1.03%) |
May 02, 2003 | 14.96 | 15.15 | 14.94 | 15.13 | 14,440,171 | +0.13(+0.89%) |
May 01, 2003 | 14.96 | 15.05 | 14.71 | 15.00 | 13,120,407 | +0.04(+0.27%) |
Apr 30, 2003 | 14.87 | 15.04 | 14.81 | 14.96 | 13,649,847 | +0.06(+0.42%) |
Apr 29, 2003 | 14.89 | 14.99 | 14.71 | 14.90 | 12,662,995 | +0.01(+0.09%) |
Apr 28, 2003 | 14.68 | 14.99 | 14.66 | 14.88 | 10,960,570 | +0.22(+1.50%) |
Apr 25, 2003 | 14.78 | 14.89 | 14.62 | 14.66 | 10,578,650 | -0.20(-1.33%) |
Apr 24, 2003 | 14.86 | 15.06 | 14.78 | 14.86 | 13,706,776 | -0.20(-1.33%) |
Apr 23, 2003 | 14.89 | 15.11 | 14.88 | 15.06 | 14,801,299 | +0.06(+0.42%) |
Apr 22, 2003 | 14.65 | 15.03 | 14.62 | 15.00 | 17,013,116 | +0.29(+1.98%) |
Apr 21, 2003 | 14.72 | 14.92 | 14.65 | 14.71 | 10,121,238 | -0.02(-0.11%) |
Apr 17, 2003 | 14.54 | 14.73 | 14.52 | 14.72 | 11,533,325 | +0.18(+1.24%) |
Apr 16, 2003 | 14.72 | 14.74 | 14.44 | 14.54 | 16,135,418 | -0.14(-0.95%) |
Apr 15, 2003 | 14.54 | 14.74 | 14.34 | 14.68 | 16,851,486 | +0.14(+0.94%) |
Apr 14, 2003 | 14.45 | 14.55 | 14.27 | 14.54 | 18,187,090 | +0.13(+0.92%) |
Apr 11, 2003 | 14.26 | 14.54 | 14.26 | 14.41 | 13,812,219 | +0.03(+0.18%) |
Apr 10, 2003 | 14.25 | 14.38 | 14.18 | 14.38 | 11,461,050 | +0.21(+1.50%) |
Apr 09, 2003 | 14.15 | 14.41 | 14.15 | 14.17 | 16,976,730 | -0.14(-0.97%) |
Apr 08, 2003 | 14.03 | 14.35 | 13.99 | 14.31 | 16,264,870 | +0.28(+2.03%) |
Apr 07, 2003 | 14.28 | 14.44 | 14.03 | 14.03 | 18,777,914 | -0.11(-0.80%) |
Apr 04, 2003 | 14.05 | 14.14 | 13.99 | 14.14 | 10,452,169 | +0.16(+1.17%) |
Apr 03, 2003 | 14.14 | 14.18 | 13.96 | 13.98 | 13,534,257 | -0.13(-0.90%) |
Apr 02, 2003 | 13.99 | 14.14 | 13.90 | 14.10 | 17,316,324 | +0.37(+2.68%) |