Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 24.77 | 24.80 | 23.13 | 23.51 | 5,737,300 | -1.24(-5.01%) |
Apr 29, 2004 | 24.59 | 25.21 | 24.21 | 24.75 | 6,964,400 | +0.02(+0.08%) |
Apr 28, 2004 | 25.19 | 25.29 | 24.51 | 24.73 | 3,536,600 | -0.72(-2.83%) |
Apr 27, 2004 | 25.21 | 25.68 | 25.12 | 25.45 | 3,813,900 | +0.36(+1.43%) |
Apr 26, 2004 | 25.45 | 25.50 | 24.93 | 25.09 | 4,949,600 | -0.50(-1.95%) |
Apr 23, 2004 | 24.71 | 25.61 | 24.70 | 25.59 | 6,902,100 | +0.78(+3.14%) |
Apr 22, 2004 | 23.76 | 24.81 | 23.65 | 24.81 | 6,429,100 | +0.84(+3.50%) |
Apr 21, 2004 | 23.86 | 24.27 | 23.56 | 23.97 | 5,996,500 | +0.29(+1.22%) |
Apr 20, 2004 | 22.50 | 24.57 | 22.35 | 23.68 | 19,026,400 | +1.74(+7.93%) |
Apr 19, 2004 | 21.49 | 22.13 | 21.44 | 21.94 | 3,817,100 | +0.56(+2.62%) |
Apr 16, 2004 | 22.50 | 22.50 | 21.30 | 21.38 | 3,921,500 | -0.76(-3.43%) |
Apr 15, 2004 | 23.24 | 23.24 | 22.14 | 22.14 | 2,837,400 | -0.81(-3.53%) |
Apr 14, 2004 | 23.11 | 23.31 | 22.91 | 22.95 | 2,808,300 | -0.33(-1.42%) |
Apr 13, 2004 | 23.56 | 23.64 | 23.18 | 23.28 | 2,248,800 | -0.13(-0.56%) |
Apr 12, 2004 | 23.05 | 23.44 | 22.90 | 23.41 | 1,061,200 | +0.48(+2.09%) |
Apr 08, 2004 | 23.07 | 23.19 | 22.72 | 22.93 | 2,403,700 | +0.27(+1.19%) |
Apr 07, 2004 | 22.74 | 22.96 | 22.40 | 22.66 | 2,003,200 | -0.01(-0.04%) |
Apr 06, 2004 | 23.06 | 23.10 | 22.60 | 22.67 | 1,829,100 | -0.62(-2.66%) |
Apr 05, 2004 | 23.14 | 23.38 | 23.06 | 23.29 | 2,950,900 | +0.03(+0.13%) |
Apr 02, 2004 | 23.32 | 23.68 | 22.99 | 23.26 | 2,494,400 | +0.21(+0.91%) |
Apr 01, 2004 | 23.29 | 23.29 | 22.79 | 23.05 | 1,746,100 | +0.30(+1.32%) |
Mar 31, 2004 | 23.24 | 23.31 | 22.69 | 22.75 | 2,677,100 | -0.36(-1.56%) |
Mar 30, 2004 | 23.15 | 23.50 | 22.99 | 23.11 | 2,885,900 | -0.09(-0.39%) |
Mar 29, 2004 | 22.47 | 23.24 | 22.40 | 23.20 | 4,275,200 | +0.99(+4.46%) |
Mar 26, 2004 | 22.20 | 22.40 | 21.80 | 22.21 | 2,636,900 | +0.00(+0.00%) |
Mar 25, 2004 | 21.43 | 22.29 | 21.40 | 22.21 | 2,747,900 | +0.79(+3.69%) |
Mar 24, 2004 | 21.20 | 21.70 | 21.02 | 21.42 | 3,101,000 | +0.21(+0.99%) |
Mar 23, 2004 | 21.35 | 21.60 | 21.14 | 21.21 | 1,983,300 | -0.12(-0.56%) |
Mar 22, 2004 | 21.47 | 21.50 | 21.01 | 21.33 | 3,438,800 | -0.26(-1.20%) |
Mar 19, 2004 | 21.59 | 22.17 | 21.47 | 21.59 | 3,153,400 | -0.06(-0.28%) |
Mar 18, 2004 | 21.71 | 21.77 | 21.11 | 21.65 | 2,327,600 | -0.07(-0.32%) |
Mar 17, 2004 | 21.06 | 21.73 | 21.06 | 21.72 | 2,536,800 | +0.81(+3.87%) |
Mar 16, 2004 | 21.02 | 21.22 | 20.70 | 20.91 | 2,678,600 | +0.17(+0.82%) |
Mar 15, 2004 | 21.47 | 21.50 | 20.50 | 20.74 | 4,025,800 | -0.75(-3.49%) |
Mar 12, 2004 | 21.41 | 21.77 | 21.32 | 21.49 | 2,564,100 | +0.14(+0.66%) |
Mar 11, 2004 | 21.65 | 21.79 | 21.12 | 21.35 | 3,607,100 | -0.33(-1.52%) |
Mar 10, 2004 | 22.36 | 22.69 | 21.45 | 21.68 | 3,629,200 | -0.93(-4.11%) |
Mar 09, 2004 | 22.93 | 23.16 | 22.39 | 22.61 | 2,767,200 | -0.39(-1.70%) |
Mar 08, 2004 | 23.18 | 23.75 | 22.92 | 23.00 | 2,909,700 | -0.06(-0.26%) |
Mar 05, 2004 | 22.97 | 23.25 | 22.66 | 23.06 | 2,151,400 | -0.24(-1.03%) |
Mar 04, 2004 | 22.90 | 23.30 | 22.70 | 23.30 | 1,953,300 | +0.26(+1.13%) |
Mar 03, 2004 | 23.68 | 23.71 | 22.90 | 23.04 | 2,505,400 | -0.56(-2.37%) |
Mar 02, 2004 | 23.59 | 23.85 | 23.50 | 23.60 | 3,335,400 | +0.06(+0.25%) |
Mar 01, 2004 | 23.03 | 23.56 | 23.03 | 23.54 | 3,001,200 | +0.52(+2.26%) |
Feb 27, 2004 | 22.81 | 23.35 | 22.74 | 23.02 | 3,370,500 | +0.07(+0.31%) |
Feb 26, 2004 | 22.60 | 23.02 | 22.29 | 22.95 | 2,776,100 | +0.45(+2.00%) |
Feb 25, 2004 | 22.14 | 22.76 | 22.05 | 22.50 | 3,118,300 | +0.41(+1.86%) |
Feb 24, 2004 | 22.17 | 22.70 | 21.95 | 22.09 | 3,756,400 | -0.09(-0.41%) |
Feb 23, 2004 | 23.07 | 23.09 | 21.90 | 22.18 | 4,051,100 | -0.77(-3.36%) |
Feb 20, 2004 | 23.40 | 23.45 | 22.62 | 22.95 | 4,097,400 | -0.45(-1.92%) |
Feb 19, 2004 | 24.00 | 24.10 | 23.40 | 23.40 | 2,911,600 | -0.39(-1.62%) |
Feb 18, 2004 | 24.00 | 24.00 | 23.50 | 23.79 | 2,712,400 | -0.21(-0.90%) |
Feb 17, 2004 | 23.75 | 24.12 | 23.60 | 24.00 | 4,103,800 | +0.33(+1.39%) |
Feb 13, 2004 | 23.94 | 23.95 | 23.00 | 23.67 | 3,511,300 | -0.27(-1.13%) |
Feb 12, 2004 | 23.99 | 24.10 | 23.78 | 23.94 | 3,637,000 | -0.13(-0.54%) |
Feb 11, 2004 | 23.99 | 24.12 | 23.59 | 24.07 | 4,697,700 | +0.15(+0.63%) |
Feb 10, 2004 | 23.31 | 23.96 | 23.12 | 23.92 | 6,009,000 | +0.52(+2.22%) |
Feb 09, 2004 | 23.55 | 23.71 | 22.91 | 23.40 | 10,395,800 | +1.15(+5.17%) |
Feb 06, 2004 | 21.47 | 22.30 | 21.15 | 22.25 | 8,502,700 | +1.44(+6.92%) |
Feb 05, 2004 | 20.79 | 21.25 | 19.62 | 20.81 | 15,273,800 | +0.14(+0.68%) |
Feb 04, 2004 | 20.89 | 20.98 | 20.46 | 20.67 | 4,697,300 | -0.40(-1.90%) |
Feb 03, 2004 | 20.40 | 21.13 | 20.36 | 21.07 | 3,560,700 | +0.57(+2.78%) |
Feb 02, 2004 | 20.64 | 21.08 | 20.40 | 20.50 | 2,923,400 | +0.07(+0.34%) |
Jan 30, 2004 | 20.55 | 20.70 | 20.24 | 20.43 | 2,293,100 | +0.03(+0.15%) |
Jan 29, 2004 | 20.86 | 20.91 | 20.09 | 20.40 | 3,455,500 | -0.39(-1.88%) |
Jan 28, 2004 | 21.27 | 21.47 | 20.67 | 20.79 | 3,633,100 | -0.38(-1.79%) |
Jan 27, 2004 | 21.54 | 21.68 | 21.11 | 21.17 | 4,562,000 | -0.16(-0.75%) |
Jan 26, 2004 | 21.05 | 21.43 | 20.70 | 21.33 | 4,074,600 | +0.18(+0.85%) |
Jan 23, 2004 | 21.40 | 21.57 | 21.12 | 21.15 | 5,242,300 | +0.08(+0.38%) |
Jan 22, 2004 | 20.94 | 21.52 | 20.13 | 21.07 | 8,723,300 | -0.08(-0.38%) |
Jan 21, 2004 | 21.34 | 21.70 | 20.94 | 21.15 | 7,984,700 | -0.46(-2.13%) |
Jan 20, 2004 | 21.20 | 21.77 | 20.79 | 21.61 | 13,661,600 | +1.66(+8.32%) |
Jan 16, 2004 | 19.01 | 20.00 | 18.92 | 19.95 | 6,987,700 | +1.15(+6.12%) |
Jan 15, 2004 | 18.99 | 19.24 | 18.63 | 18.80 | 5,112,303 | -0.01(-0.05%) |
Jan 14, 2004 | 18.46 | 18.91 | 18.44 | 18.81 | 3,549,102 | +0.47(+2.56%) |
Jan 13, 2004 | 19.07 | 19.07 | 18.20 | 18.34 | 6,137,471 | -0.54(-2.86%) |
Jan 12, 2004 | 18.45 | 18.90 | 18.19 | 18.88 | 4,601,937 | +0.73(+4.02%) |
Jan 09, 2004 | 17.90 | 18.25 | 17.78 | 18.15 | 4,197,429 | +0.33(+1.85%) |
Jan 08, 2004 | 18.50 | 18.54 | 17.77 | 17.82 | 5,765,633 | -0.22(-1.22%) |
Jan 07, 2004 | 17.97 | 18.20 | 17.84 | 18.04 | 3,835,591 | +0.14(+0.78%) |
Jan 06, 2004 | 17.94 | 18.08 | 17.60 | 17.90 | 3,663,600 | +0.22(+1.24%) |
Jan 05, 2004 | 17.26 | 17.80 | 17.13 | 17.68 | 4,303,900 | +0.81(+4.80%) |
Jan 02, 2004 | 17.10 | 17.35 | 16.82 | 16.87 | 4,156,400 | +0.01(+0.06%) |
Dec 31, 2003 | 16.92 | 17.09 | 16.81 | 16.86 | 1,723,800 | -0.14(-0.82%) |
Dec 30, 2003 | 16.95 | 17.07 | 16.84 | 17.00 | 1,998,631 | +0.00(+0.00%) |
Dec 29, 2003 | 16.74 | 17.00 | 16.62 | 17.00 | 2,446,107 | +0.30(+1.80%) |
Dec 26, 2003 | 16.60 | 16.75 | 16.54 | 16.70 | 600,972 | +0.16(+0.97%) |
Dec 24, 2003 | 16.68 | 16.83 | 16.50 | 16.54 | 1,328,344 | -0.15(-0.90%) |
Dec 23, 2003 | 16.55 | 16.83 | 16.53 | 16.69 | 1,832,225 | +0.14(+0.85%) |
Dec 22, 2003 | 16.64 | 16.88 | 16.48 | 16.55 | 2,540,508 | -0.07(-0.42%) |
Dec 19, 2003 | 17.01 | 17.18 | 16.51 | 16.62 | 4,597,320 | -0.43(-2.52%) |
Dec 18, 2003 | 16.91 | 17.12 | 16.80 | 17.05 | 3,286,294 | +0.13(+0.77%) |
Dec 17, 2003 | 17.51 | 17.58 | 16.76 | 16.92 | 4,659,472 | -0.55(-3.15%) |
Dec 16, 2003 | 17.40 | 17.70 | 17.12 | 17.47 | 3,908,426 | +0.44(+2.58%) |
Dec 15, 2003 | 17.72 | 17.80 | 16.95 | 17.03 | 2,155,852 | -0.32(-1.84%) |
Dec 12, 2003 | 17.48 | 17.63 | 17.25 | 17.35 | 1,833,757 | -0.16(-0.91%) |
Dec 11, 2003 | 17.12 | 17.55 | 16.97 | 17.51 | 1,877,700 | +0.51(+3.00%) |
Dec 10, 2003 | 16.90 | 17.27 | 16.79 | 17.00 | 3,553,422 | +0.10(+0.59%) |
Dec 09, 2003 | 17.70 | 17.80 | 16.85 | 16.90 | 3,424,789 | -0.65(-3.70%) |
Dec 08, 2003 | 17.40 | 17.59 | 17.13 | 17.55 | 1,753,893 | +0.10(+0.57%) |
Dec 05, 2003 | 17.76 | 17.82 | 17.36 | 17.45 | 1,434,714 | -0.31(-1.75%) |
Dec 04, 2003 | 17.73 | 17.94 | 17.38 | 17.76 | 2,779,284 | -0.03(-0.17%) |
Dec 03, 2003 | 17.60 | 18.09 | 17.60 | 17.79 | 3,182,205 | +0.19(+1.08%) |
Dec 02, 2003 | 17.94 | 18.08 | 17.60 | 17.60 | 2,355,152 | -0.46(-2.55%) |
Dec 01, 2003 | 17.69 | 18.20 | 17.66 | 18.06 | 3,147,339 | +0.41(+2.32%) |
Nov 28, 2003 | 17.38 | 17.78 | 17.31 | 17.65 | 1,075,755 | -0.02(-0.11%) |
Nov 26, 2003 | 17.77 | 17.90 | 17.43 | 17.67 | 2,311,126 | +0.12(+0.68%) |
Nov 25, 2003 | 17.74 | 17.75 | 17.39 | 17.55 | 2,078,967 | -0.07(-0.40%) |
Nov 24, 2003 | 16.92 | 17.73 | 16.92 | 17.62 | 4,175,520 | +0.88(+5.26%) |
Nov 21, 2003 | 16.55 | 16.78 | 16.35 | 16.74 | 2,100,675 | +0.19(+1.15%) |
Nov 20, 2003 | 16.50 | 16.99 | 16.48 | 16.55 | 2,318,174 | -0.25(-1.49%) |
Nov 19, 2003 | 16.60 | 16.98 | 16.60 | 16.80 | 2,639,610 | +0.21(+1.27%) |
Nov 18, 2003 | 17.01 | 17.16 | 16.55 | 16.59 | 3,136,434 | -0.35(-2.07%) |
Nov 17, 2003 | 17.23 | 17.50 | 16.79 | 16.94 | 3,786,169 | -0.47(-2.70%) |
Nov 14, 2003 | 18.24 | 18.28 | 17.30 | 17.41 | 3,508,654 | -0.87(-4.76%) |
Nov 13, 2003 | 18.13 | 18.40 | 17.96 | 18.28 | 2,210,482 | -0.08(-0.44%) |
Nov 12, 2003 | 17.79 | 18.43 | 17.78 | 18.36 | 3,488,794 | +0.63(+3.55%) |
Nov 11, 2003 | 17.60 | 18.00 | 17.56 | 17.73 | 2,648,685 | +0.00(+0.00%) |
Nov 10, 2003 | 17.65 | 18.07 | 17.65 | 17.73 | 2,545,142 | -0.02(-0.11%) |
Nov 07, 2003 | 18.50 | 18.54 | 17.71 | 17.75 | 4,051,709 | -0.22(-1.22%) |
Nov 06, 2003 | 17.39 | 18.05 | 17.35 | 17.97 | 4,526,437 | +0.70(+4.05%) |
Nov 05, 2003 | 17.40 | 17.50 | 17.12 | 17.27 | 2,846,163 | -0.13(-0.75%) |
Nov 04, 2003 | 17.60 | 17.86 | 17.39 | 17.40 | 1,902,208 | -0.20(-1.14%) |
Nov 03, 2003 | 17.26 | 17.71 | 17.12 | 17.60 | 2,253,127 | +0.62(+3.65%) |
Oct 31, 2003 | 17.50 | 17.50 | 16.98 | 16.98 | 2,526,535 | -0.41(-2.36%) |
Oct 30, 2003 | 17.40 | 17.95 | 17.39 | 17.39 | 2,508,534 | -0.01(-0.06%) |
Oct 29, 2003 | 17.50 | 17.95 | 17.28 | 17.40 | 3,236,810 | -0.03(-0.17%) |
Oct 28, 2003 | 17.00 | 17.45 | 16.96 | 17.43 | 2,389,903 | +0.67(+4.00%) |
Oct 27, 2003 | 16.52 | 17.10 | 16.45 | 16.76 | 2,907,300 | +0.43(+2.63%) |
Oct 24, 2003 | 16.76 | 16.76 | 16.01 | 16.33 | 3,411,200 | -0.28(-1.69%) |
Oct 23, 2003 | 16.31 | 16.79 | 16.31 | 16.61 | 3,531,200 | -0.38(-2.24%) |
Oct 22, 2003 | 17.47 | 17.65 | 16.97 | 16.99 | 3,357,900 | -0.63(-3.58%) |
Oct 21, 2003 | 17.34 | 17.69 | 17.26 | 17.62 | 2,612,112 | +0.04(+0.23%) |
Oct 20, 2003 | 17.55 | 17.87 | 16.94 | 17.58 | 5,861,707 | +0.18(+1.03%) |
Oct 17, 2003 | 17.96 | 18.00 | 17.30 | 17.40 | 3,896,710 | -0.58(-3.23%) |
Oct 16, 2003 | 17.62 | 18.00 | 17.62 | 17.98 | 2,584,689 | +0.27(+1.52%) |
Oct 15, 2003 | 18.47 | 18.50 | 17.66 | 17.71 | 2,786,953 | -0.51(-2.80%) |
Oct 14, 2003 | 18.01 | 18.29 | 17.82 | 18.22 | 2,306,081 | +0.19(+1.05%) |
Oct 13, 2003 | 18.25 | 18.38 | 17.79 | 18.03 | 2,013,727 | +0.03(+0.17%) |
Oct 10, 2003 | 18.36 | 18.37 | 17.53 | 18.00 | 1,680,006 | +0.11(+0.61%) |
Oct 09, 2003 | 18.19 | 18.30 | 17.76 | 17.89 | 3,250,352 | +0.28(+1.59%) |
Oct 08, 2003 | 17.85 | 18.08 | 17.50 | 17.61 | 2,350,652 | -0.18(-1.01%) |
Oct 07, 2003 | 17.81 | 18.01 | 17.58 | 17.79 | 2,583,719 | -0.07(-0.39%) |
Oct 06, 2003 | 17.85 | 17.97 | 17.44 | 17.86 | 2,402,341 | -0.02(-0.11%) |
Oct 03, 2003 | 17.55 | 18.10 | 17.45 | 17.88 | 4,567,308 | +0.85(+4.99%) |
Oct 02, 2003 | 17.31 | 17.42 | 16.71 | 17.03 | 4,353,213 | -0.26(-1.50%) |
Oct 01, 2003 | 17.20 | 17.53 | 17.11 | 17.29 | 3,515,079 | +0.45(+2.67%) |
Sep 30, 2003 | 16.81 | 17.15 | 16.48 | 16.84 | 3,873,383 | +0.06(+0.36%) |
Sep 29, 2003 | 16.82 | 17.11 | 16.53 | 16.78 | 3,106,187 | +0.13(+0.78%) |
Sep 26, 2003 | 16.93 | 17.13 | 16.65 | 16.65 | 2,721,652 | -0.37(-2.17%) |
Sep 25, 2003 | 16.98 | 17.44 | 16.82 | 17.02 | 3,982,325 | +0.04(+0.24%) |
Sep 24, 2003 | 17.75 | 17.83 | 16.93 | 16.98 | 4,374,743 | -0.78(-4.40%) |
Sep 23, 2003 | 17.83 | 17.95 | 17.57 | 17.76 | 4,162,641 | +0.11(+0.62%) |
Sep 22, 2003 | 17.95 | 18.18 | 17.50 | 17.65 | 4,064,383 | -0.71(-3.87%) |
Sep 19, 2003 | 18.74 | 18.87 | 18.10 | 18.36 | 5,707,776 | -0.35(-1.87%) |
Sep 18, 2003 | 18.79 | 19.08 | 18.32 | 18.71 | 3,959,162 | +0.04(+0.21%) |
Sep 17, 2003 | 18.72 | 19.18 | 18.47 | 18.67 | 1,945,911 | -0.16(-0.85%) |
Sep 16, 2003 | 18.35 | 18.90 | 18.30 | 18.83 | 2,442,310 | +0.63(+3.46%) |
Sep 15, 2003 | 18.85 | 19.09 | 18.15 | 18.20 | 2,361,000 | -0.66(-3.50%) |
Sep 12, 2003 | 18.60 | 19.04 | 18.22 | 18.86 | 3,058,600 | -0.10(-0.53%) |
Sep 11, 2003 | 18.54 | 19.08 | 18.52 | 18.96 | 2,255,800 | +0.40(+2.16%) |
Sep 10, 2003 | 19.37 | 19.40 | 18.50 | 18.56 | 3,687,900 | -1.08(-5.50%) |
Sep 09, 2003 | 20.18 | 20.25 | 19.38 | 19.64 | 3,191,300 | -0.51(-2.53%) |
Sep 08, 2003 | 19.99 | 20.23 | 19.72 | 20.15 | 3,392,600 | +0.37(+1.87%) |
Sep 05, 2003 | 20.20 | 20.20 | 19.74 | 19.78 | 6,648,600 | -0.61(-2.99%) |
Sep 04, 2003 | 19.61 | 20.57 | 19.21 | 20.39 | 10,178,400 | +1.30(+6.81%) |
Sep 03, 2003 | 18.15 | 19.35 | 18.15 | 19.09 | 8,430,600 | +1.00(+5.53%) |
Sep 02, 2003 | 17.60 | 18.18 | 17.48 | 18.09 | 5,191,300 | +0.66(+3.79%) |
Aug 29, 2003 | 16.89 | 17.50 | 16.89 | 17.43 | 4,644,000 | +0.58(+3.44%) |
Aug 28, 2003 | 16.95 | 16.95 | 16.61 | 16.85 | 1,769,700 | +0.07(+0.42%) |
Aug 27, 2003 | 16.53 | 16.89 | 16.35 | 16.78 | 1,970,900 | +0.28(+1.70%) |
Aug 26, 2003 | 16.90 | 16.90 | 16.12 | 16.50 | 3,049,100 | -0.35(-2.08%) |
Aug 25, 2003 | 16.93 | 16.93 | 16.51 | 16.85 | 1,742,600 | +0.10(+0.60%) |
Aug 22, 2003 | 17.16 | 17.30 | 16.65 | 16.75 | 4,003,200 | -0.03(-0.18%) |
Aug 21, 2003 | 16.05 | 17.00 | 16.04 | 16.78 | 7,122,300 | +0.78(+4.88%) |
Aug 20, 2003 | 15.98 | 16.17 | 15.85 | 16.00 | 2,613,100 | -0.04(-0.25%) |
Aug 19, 2003 | 16.23 | 16.29 | 15.86 | 16.04 | 3,390,700 | +0.02(+0.12%) |
Aug 18, 2003 | 16.08 | 16.16 | 15.75 | 16.02 | 4,011,400 | +0.13(+0.82%) |
Aug 15, 2003 | 16.02 | 16.15 | 15.77 | 15.89 | 1,939,800 | -0.06(-0.38%) |
Aug 14, 2003 | 16.30 | 16.37 | 15.73 | 15.95 | 4,205,000 | -0.21(-1.30%) |
Aug 13, 2003 | 16.59 | 16.60 | 16.06 | 16.16 | 3,366,300 | -0.20(-1.22%) |
Aug 12, 2003 | 16.39 | 16.51 | 16.24 | 16.36 | 1,953,000 | -0.11(-0.67%) |
Aug 11, 2003 | 16.35 | 16.71 | 16.22 | 16.47 | 2,043,800 | +0.24(+1.48%) |
Aug 08, 2003 | 16.62 | 16.86 | 16.16 | 16.23 | 2,171,100 | -0.38(-2.29%) |
Aug 07, 2003 | 16.45 | 16.85 | 16.39 | 16.61 | 3,462,800 | +0.16(+0.97%) |
Aug 06, 2003 | 16.74 | 16.80 | 16.26 | 16.45 | 3,713,800 | -0.40(-2.37%) |
Aug 05, 2003 | 17.53 | 17.57 | 16.79 | 16.85 | 2,892,200 | -0.66(-3.77%) |
Aug 04, 2003 | 17.56 | 17.70 | 17.05 | 17.51 | 2,062,400 | +0.20(+1.16%) |
Aug 01, 2003 | 17.69 | 17.84 | 17.31 | 17.31 | 1,626,279 | -0.33(-1.87%) |
Jul 31, 2003 | 17.70 | 17.83 | 17.35 | 17.64 | 3,181,400 | +0.28(+1.61%) |
Jul 30, 2003 | 17.51 | 17.61 | 17.24 | 17.36 | 2,001,700 | -0.04(-0.23%) |
Jul 29, 2003 | 17.50 | 17.67 | 17.26 | 17.40 | 2,212,400 | -0.10(-0.57%) |
Jul 28, 2003 | 17.50 | 17.54 | 17.20 | 17.50 | 2,302,300 | +0.16(+0.92%) |
Jul 25, 2003 | 17.03 | 17.42 | 16.82 | 17.34 | 2,619,800 | +0.28(+1.64%) |
Jul 24, 2003 | 17.50 | 17.90 | 16.95 | 17.06 | 3,299,500 | -0.28(-1.61%) |
Jul 23, 2003 | 17.07 | 17.46 | 16.90 | 17.34 | 4,815,300 | +0.44(+2.60%) |
Jul 22, 2003 | 17.38 | 17.49 | 16.75 | 16.90 | 8,303,400 | -0.23(-1.34%) |
Jul 21, 2003 | 18.40 | 18.48 | 16.65 | 17.13 | 17,042,500 | -2.67(-13.48%) |
Jul 18, 2003 | 19.66 | 20.00 | 19.24 | 19.80 | 2,733,200 | +0.09(+0.46%) |
Jul 17, 2003 | 19.86 | 20.06 | 19.32 | 19.71 | 6,523,000 | -0.87(-4.23%) |
Jul 16, 2003 | 20.85 | 21.03 | 20.14 | 20.58 | 2,475,100 | -0.09(-0.44%) |
Jul 15, 2003 | 21.15 | 21.50 | 20.61 | 20.67 | 3,468,100 | -0.60(-2.82%) |
Jul 14, 2003 | 20.90 | 21.27 | 20.84 | 21.27 | 3,276,300 | +0.57(+2.75%) |
Jul 11, 2003 | 20.60 | 20.87 | 20.30 | 20.70 | 3,409,815 | +0.20(+0.98%) |
Jul 10, 2003 | 21.00 | 21.08 | 20.43 | 20.50 | 2,964,800 | -0.59(-2.80%) |
Jul 09, 2003 | 20.51 | 21.30 | 20.39 | 21.09 | 4,729,200 | +0.33(+1.59%) |
Jul 08, 2003 | 20.52 | 20.90 | 19.81 | 20.76 | 7,765,800 | +0.86(+4.32%) |
Jul 07, 2003 | 19.94 | 19.98 | 19.51 | 19.90 | 3,602,800 | +0.34(+1.74%) |
Jul 03, 2003 | 19.42 | 20.03 | 19.30 | 19.56 | 2,594,900 | -0.41(-2.05%) |
Jul 02, 2003 | 19.14 | 20.02 | 19.11 | 19.97 | 4,895,200 | +0.37(+1.89%) |
Jul 01, 2003 | 19.26 | 19.62 | 18.80 | 19.60 | 4,143,400 | +0.10(+0.51%) |
Jun 30, 2003 | 19.81 | 20.20 | 19.39 | 19.50 | 2,685,000 | -0.41(-2.06%) |
Jun 27, 2003 | 19.50 | 20.15 | 19.49 | 19.91 | 2,905,800 | +0.40(+2.05%) |
Jun 26, 2003 | 19.38 | 19.60 | 18.94 | 19.51 | 2,707,000 | +0.28(+1.46%) |
Jun 25, 2003 | 19.19 | 19.57 | 19.11 | 19.23 | 3,095,500 | +0.03(+0.13%) |
Jun 24, 2003 | 19.40 | 19.59 | 18.72 | 19.20 | 3,597,000 | -0.25(-1.26%) |
Jun 23, 2003 | 19.75 | 19.85 | 19.04 | 19.45 | 2,931,500 | -0.49(-2.46%) |
Jun 20, 2003 | 20.21 | 20.30 | 19.76 | 19.94 | 2,860,200 | -0.23(-1.14%) |
Jun 19, 2003 | 21.05 | 21.05 | 19.96 | 20.17 | 4,215,800 | -0.87(-4.13%) |
Jun 18, 2003 | 20.26 | 21.30 | 20.23 | 21.04 | 6,810,300 | -0.13(-0.61%) |
Jun 17, 2003 | 20.40 | 21.49 | 20.11 | 21.17 | 10,269,600 | +0.57(+2.77%) |
Jun 16, 2003 | 19.85 | 20.62 | 19.11 | 20.60 | 9,038,000 | +1.76(+9.34%) |
Jun 13, 2003 | 19.60 | 19.82 | 18.66 | 18.84 | 2,707,000 | -0.90(-4.56%) |
Jun 12, 2003 | 19.97 | 20.06 | 19.43 | 19.74 | 3,057,600 | +0.26(+1.33%) |
Jun 11, 2003 | 19.27 | 19.86 | 19.20 | 19.48 | 5,806,300 | -0.09(-0.46%) |
Jun 10, 2003 | 19.13 | 19.58 | 19.11 | 19.57 | 4,052,900 | +0.34(+1.77%) |
Jun 09, 2003 | 20.18 | 20.01 | 18.79 | 19.23 | 5,567,829 | -0.95(-4.71%) |
Jun 06, 2003 | 21.15 | 22.20 | 19.99 | 20.18 | 16,067,200 | +0.18(+0.90%) |
Jun 05, 2003 | 19.08 | 20.00 | 19.00 | 20.00 | 4,838,200 | +0.53(+2.72%) |
Jun 04, 2003 | 18.60 | 19.63 | 18.45 | 19.47 | 4,865,600 | +0.47(+2.47%) |
Jun 03, 2003 | 18.21 | 19.04 | 18.16 | 19.00 | 3,134,300 | +0.82(+4.51%) |
Jun 02, 2003 | 18.82 | 19.23 | 18.10 | 18.18 | 5,539,900 | -0.60(-3.19%) |
May 30, 2003 | 18.57 | 18.83 | 18.54 | 18.78 | 3,592,600 | +0.13(+0.70%) |
May 29, 2003 | 18.00 | 19.32 | 17.73 | 18.65 | 7,971,700 | +0.45(+2.47%) |
May 28, 2003 | 17.74 | 18.25 | 17.64 | 18.20 | 8,228,100 | +0.65(+3.70%) |
May 27, 2003 | 16.55 | 17.64 | 16.55 | 17.55 | 3,408,100 | +0.83(+4.96%) |
May 23, 2003 | 16.66 | 16.72 | 16.41 | 16.72 | 1,463,800 | +0.04(+0.24%) |
May 22, 2003 | 16.28 | 16.85 | 16.11 | 16.68 | 2,717,600 | +0.49(+3.03%) |
May 21, 2003 | 16.01 | 16.30 | 15.84 | 16.19 | 2,220,300 | +0.19(+1.19%) |
May 20, 2003 | 16.41 | 16.53 | 15.76 | 16.00 | 4,339,300 | -0.22(-1.36%) |
May 19, 2003 | 16.94 | 17.00 | 16.15 | 16.22 | 3,652,600 | -0.81(-4.76%) |
May 16, 2003 | 17.43 | 17.44 | 16.87 | 17.03 | 3,012,500 | -0.27(-1.56%) |
May 15, 2003 | 17.00 | 17.32 | 16.85 | 17.30 | 3,604,800 | +0.36(+2.13%) |
May 14, 2003 | 17.03 | 17.13 | 16.80 | 16.94 | 2,581,800 | +0.07(+0.41%) |
May 13, 2003 | 17.57 | 17.74 | 16.72 | 16.87 | 7,485,600 | -0.80(-4.53%) |
May 12, 2003 | 18.01 | 18.25 | 17.47 | 17.67 | 7,099,900 | -0.38(-2.11%) |
May 09, 2003 | 17.68 | 18.60 | 17.65 | 18.05 | 5,755,500 | +0.57(+3.26%) |
May 08, 2003 | 17.22 | 17.76 | 17.05 | 17.48 | 4,527,600 | +0.00(+0.00%) |
May 07, 2003 | 17.08 | 17.85 | 16.68 | 17.48 | 6,266,300 | +0.37(+2.16%) |
May 06, 2003 | 17.10 | 17.30 | 16.80 | 17.11 | 3,040,400 | -0.04(-0.23%) |
May 05, 2003 | 17.14 | 17.49 | 17.00 | 17.15 | 6,847,400 | +0.19(+1.12%) |
May 02, 2003 | 15.90 | 17.02 | 15.86 | 16.96 | 6,500,500 | +1.25(+7.96%) |