Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 20.03 | 20.11 | 19.84 | 20.03 | 1,190,803 | +0.02(+0.11%) |
Jun 29, 2004 | 19.92 | 20.18 | 19.92 | 20.01 | 1,543,781 | +0.14(+0.71%) |
Jun 28, 2004 | 19.90 | 20.06 | 19.85 | 19.87 | 1,045,680 | +0.02(+0.09%) |
Jun 25, 2004 | 19.92 | 19.95 | 19.85 | 19.85 | 1,407,493 | -0.10(-0.52%) |
Jun 24, 2004 | 20.08 | 20.13 | 19.87 | 19.96 | 1,403,076 | -0.06(-0.29%) |
Jun 23, 2004 | 20.01 | 20.06 | 19.87 | 20.01 | 1,418,538 | +0.06(+0.32%) |
Jun 22, 2004 | 19.60 | 19.99 | 19.60 | 19.95 | 1,109,737 | +0.08(+0.39%) |
Jun 21, 2004 | 19.92 | 19.96 | 19.83 | 19.87 | 764,049 | +0.00(+0.02%) |
Jun 18, 2004 | 19.78 | 20.01 | 19.63 | 19.87 | 1,633,903 | +0.04(+0.18%) |
Jun 17, 2004 | 19.92 | 19.96 | 19.70 | 19.83 | 1,140,220 | -0.17(-0.86%) |
Jun 16, 2004 | 20.12 | 20.16 | 19.84 | 20.01 | 1,050,760 | -0.12(-0.58%) |
Jun 15, 2004 | 20.21 | 20.29 | 20.03 | 20.12 | 1,497,174 | -0.02(-0.11%) |
Jun 14, 2004 | 20.31 | 20.42 | 20.08 | 20.15 | 1,460,727 | -0.28(-1.37%) |
Jun 10, 2004 | 20.35 | 20.45 | 20.19 | 20.43 | 925,296 | +0.21(+1.05%) |
Jun 09, 2004 | 20.24 | 20.47 | 20.15 | 20.21 | 1,418,538 | -0.00(-0.02%) |
Jun 08, 2004 | 20.17 | 20.22 | 20.06 | 20.22 | 841,359 | +0.04(+0.20%) |
Jun 07, 2004 | 19.78 | 20.19 | 19.78 | 20.18 | 756,318 | +0.41(+2.08%) |
Jun 04, 2004 | 19.81 | 19.92 | 19.75 | 19.77 | 762,061 | +0.03(+0.14%) |
Jun 03, 2004 | 19.96 | 19.96 | 19.69 | 19.74 | 1,219,960 | -0.25(-1.25%) |
Jun 02, 2004 | 19.99 | 20.05 | 19.82 | 19.99 | 880,677 | +0.05(+0.23%) |
Jun 01, 2004 | 20.12 | 20.12 | 19.80 | 19.94 | 935,236 | -0.13(-0.63%) |
May 28, 2004 | 20.10 | 20.13 | 19.92 | 20.07 | 1,292,853 | +0.01(+0.07%) |
May 27, 2004 | 20.26 | 20.34 | 19.98 | 20.06 | 844,672 | -0.10(-0.47%) |
May 26, 2004 | 20.19 | 20.26 | 19.96 | 20.15 | 846,660 | -0.03(-0.16%) |
May 25, 2004 | 19.65 | 20.19 | 19.56 | 20.18 | 1,064,014 | +0.49(+2.48%) |
May 24, 2004 | 19.69 | 19.76 | 19.61 | 19.69 | 701,096 | +0.09(+0.46%) |
May 21, 2004 | 19.49 | 19.68 | 19.44 | 19.60 | 967,265 | +0.20(+1.03%) |
May 20, 2004 | 19.29 | 19.53 | 19.22 | 19.40 | 1,180,863 | +0.07(+0.38%) |
May 19, 2004 | 19.44 | 19.70 | 19.32 | 19.33 | 1,058,271 | -0.14(-0.70%) |
May 18, 2004 | 19.41 | 19.56 | 19.38 | 19.47 | 564,146 | +0.07(+0.37%) |
May 17, 2004 | 19.15 | 19.54 | 19.14 | 19.39 | 911,601 | -0.05(-0.26%) |
May 14, 2004 | 19.59 | 19.62 | 19.29 | 19.44 | 1,097,809 | -0.15(-0.76%) |
May 13, 2004 | 19.60 | 19.68 | 19.49 | 19.59 | 1,147,730 | -0.08(-0.39%) |
May 12, 2004 | 19.53 | 19.68 | 19.35 | 19.67 | 1,529,423 | -0.04(-0.21%) |
May 11, 2004 | 19.63 | 19.87 | 19.56 | 19.71 | 907,625 | +0.08(+0.42%) |
May 10, 2004 | 19.69 | 19.89 | 19.52 | 19.63 | 1,122,990 | -0.15(-0.78%) |
May 07, 2004 | 19.94 | 20.17 | 19.77 | 19.78 | 1,038,391 | -0.27(-1.35%) |
May 06, 2004 | 20.15 | 20.21 | 19.83 | 20.06 | 1,157,449 | -0.13(-0.65%) |
May 05, 2004 | 20.12 | 20.44 | 20.08 | 20.19 | 1,253,535 | -0.00(-0.02%) |
May 04, 2004 | 20.21 | 20.35 | 20.06 | 20.19 | 1,680,289 | +0.10(+0.47%) |
May 03, 2004 | 19.92 | 20.15 | 19.87 | 20.10 | 1,439,522 | +0.29(+1.46%) |
Apr 30, 2004 | 20.09 | 20.28 | 19.81 | 19.81 | 2,404,799 | -0.28(-1.37%) |
Apr 29, 2004 | 20.06 | 20.33 | 20.01 | 20.08 | 2,181,924 | +0.02(+0.11%) |
Apr 28, 2004 | 20.06 | 20.13 | 19.96 | 20.06 | 1,641,855 | -0.11(-0.54%) |
Apr 27, 2004 | 20.15 | 20.42 | 20.07 | 20.17 | 1,961,920 | +0.37(+1.88%) |
Apr 26, 2004 | 20.08 | 20.14 | 19.78 | 19.80 | 1,396,891 | -0.32(-1.58%) |
Apr 23, 2004 | 20.05 | 20.12 | 19.84 | 20.11 | 864,331 | +0.10(+0.52%) |
Apr 22, 2004 | 19.67 | 20.10 | 19.62 | 20.01 | 1,628,822 | +0.30(+1.54%) |
Apr 21, 2004 | 19.49 | 19.76 | 19.29 | 19.71 | 1,701,052 | +0.21(+1.09%) |
Apr 20, 2004 | 19.44 | 19.57 | 19.42 | 19.49 | 1,178,433 | +0.06(+0.33%) |
Apr 19, 2004 | 19.26 | 19.48 | 19.10 | 19.43 | 547,137 | +0.10(+0.52%) |
Apr 16, 2004 | 19.39 | 19.39 | 19.20 | 19.33 | 596,616 | +0.01(+0.05%) |
Apr 15, 2004 | 19.25 | 19.35 | 19.11 | 19.32 | 868,087 | +0.06(+0.31%) |
Apr 14, 2004 | 19.44 | 19.48 | 19.16 | 19.26 | 743,727 | -0.14(-0.75%) |
Apr 13, 2004 | 19.53 | 19.62 | 19.36 | 19.41 | 792,322 | -0.06(-0.30%) |
Apr 12, 2004 | 19.47 | 19.54 | 19.39 | 19.47 | 787,242 | +0.09(+0.47%) |
Apr 08, 2004 | 19.58 | 19.69 | 19.36 | 19.38 | 967,265 | -0.09(-0.46%) |
Apr 07, 2004 | 19.65 | 19.69 | 19.39 | 19.47 | 1,068,210 | -0.25(-1.26%) |
Apr 06, 2004 | 19.67 | 19.76 | 19.61 | 19.72 | 829,210 | -0.06(-0.32%) |
Apr 05, 2004 | 19.55 | 19.80 | 19.53 | 19.78 | 1,097,809 | +0.23(+1.18%) |
Apr 02, 2004 | 19.67 | 19.68 | 19.29 | 19.55 | 1,445,707 | +0.08(+0.39%) |
Apr 01, 2004 | 19.38 | 19.55 | 19.28 | 19.47 | 1,240,944 | +0.18(+0.94%) |
Mar 31, 2004 | 19.14 | 19.40 | 18.97 | 19.29 | 1,087,869 | +0.16(+0.83%) |
Mar 30, 2004 | 18.88 | 19.18 | 18.79 | 19.13 | 776,197 | +0.16(+0.86%) |
Mar 29, 2004 | 18.72 | 19.01 | 18.70 | 18.97 | 1,027,346 | +0.31(+1.67%) |
Mar 26, 2004 | 18.87 | 18.98 | 18.66 | 18.66 | 1,104,657 | -0.33(-1.72%) |
Mar 25, 2004 | 18.76 | 18.98 | 18.67 | 18.98 | 997,526 | +0.29(+1.53%) |
Mar 24, 2004 | 18.67 | 18.76 | 18.57 | 18.70 | 1,260,382 | +0.11(+0.61%) |
Mar 23, 2004 | 18.61 | 18.74 | 18.49 | 18.58 | 1,623,742 | +0.08(+0.44%) |
Mar 22, 2004 | 18.74 | 18.81 | 18.35 | 18.50 | 1,326,207 | -0.35(-1.87%) |
Mar 19, 2004 | 18.83 | 18.94 | 18.70 | 18.86 | 1,145,963 | -0.04(-0.22%) |
Mar 18, 2004 | 18.95 | 19.01 | 18.79 | 18.90 | 1,367,071 | -0.05(-0.24%) |
Mar 17, 2004 | 18.98 | 19.01 | 18.92 | 18.94 | 1,049,435 | +0.03(+0.17%) |
Mar 16, 2004 | 18.81 | 18.97 | 18.76 | 18.91 | 1,487,675 | +0.17(+0.92%) |
Mar 15, 2004 | 18.95 | 18.98 | 18.66 | 18.74 | 1,643,401 | -0.23(-1.22%) |
Mar 12, 2004 | 18.77 | 18.97 | 18.69 | 18.97 | 1,284,680 | +0.22(+1.18%) |
Mar 11, 2004 | 19.01 | 19.17 | 18.70 | 18.75 | 1,628,822 | -0.26(-1.36%) |
Mar 10, 2004 | 19.49 | 19.49 | 18.99 | 19.01 | 2,162,928 | -0.42(-2.14%) |
Mar 09, 2004 | 19.51 | 19.66 | 19.32 | 19.42 | 1,690,450 | +0.00(+0.00%) |
Mar 08, 2004 | 19.70 | 19.78 | 19.42 | 19.42 | 1,100,681 | -0.17(-0.86%) |
Mar 05, 2004 | 19.56 | 19.82 | 19.39 | 19.59 | 1,081,464 | +0.03(+0.14%) |
Mar 04, 2004 | 19.18 | 19.66 | 19.11 | 19.56 | 2,361,064 | +0.38(+1.98%) |
Mar 03, 2004 | 19.05 | 19.32 | 19.04 | 19.18 | 1,536,712 | +0.14(+0.71%) |
Mar 02, 2004 | 18.98 | 19.10 | 18.86 | 19.05 | 1,449,683 | +0.06(+0.33%) |
Mar 01, 2004 | 18.83 | 19.02 | 18.76 | 18.98 | 1,123,211 | +0.26(+1.40%) |
Feb 27, 2004 | 18.65 | 18.88 | 18.60 | 18.72 | 1,268,776 | +0.11(+0.61%) |
Feb 26, 2004 | 18.68 | 18.73 | 18.56 | 18.61 | 1,103,111 | -0.08(-0.41%) |
Feb 25, 2004 | 18.59 | 18.72 | 18.52 | 18.68 | 1,022,266 | +0.12(+0.66%) |
Feb 24, 2004 | 18.69 | 18.82 | 18.56 | 18.56 | 2,885,229 | -0.13(-0.68%) |
Feb 23, 2004 | 18.86 | 18.88 | 18.62 | 18.69 | 2,243,110 | -0.17(-0.89%) |
Feb 20, 2004 | 18.87 | 18.90 | 18.65 | 18.86 | 1,484,141 | -0.02(-0.10%) |
Feb 19, 2004 | 18.74 | 18.95 | 18.74 | 18.87 | 2,519,440 | +0.24(+1.29%) |
Feb 18, 2004 | 18.67 | 18.70 | 18.56 | 18.63 | 1,408,819 | -0.16(-0.87%) |
Feb 17, 2004 | 18.69 | 18.81 | 18.67 | 18.80 | 1,670,349 | +0.15(+0.80%) |
Feb 13, 2004 | 18.47 | 18.68 | 18.34 | 18.65 | 1,696,635 | +0.20(+1.08%) |
Feb 12, 2004 | 18.15 | 18.55 | 18.15 | 18.45 | 1,464,261 | +0.27(+1.47%) |
Feb 11, 2004 | 18.12 | 18.23 | 18.07 | 18.18 | 2,785,609 | +0.01(+0.05%) |
Feb 10, 2004 | 18.12 | 18.26 | 18.02 | 18.17 | 1,064,234 | +0.05(+0.30%) |
Feb 09, 2004 | 18.16 | 18.21 | 18.08 | 18.12 | 1,141,545 | -0.04(-0.22%) |
Feb 06, 2004 | 18.12 | 18.36 | 18.12 | 18.16 | 1,286,668 | -0.00(-0.02%) |
Feb 05, 2004 | 18.11 | 18.29 | 18.02 | 18.16 | 861,018 | +0.06(+0.32%) |
Feb 04, 2004 | 18.29 | 18.29 | 18.01 | 18.10 | 2,034,813 | -0.22(-1.19%) |
Feb 03, 2004 | 18.49 | 18.55 | 18.28 | 18.32 | 4,471,642 | -0.17(-0.91%) |
Feb 02, 2004 | 18.34 | 18.54 | 18.27 | 18.49 | 1,748,764 | +0.12(+0.64%) |
Jan 30, 2004 | 18.24 | 18.42 | 18.06 | 18.37 | 2,001,017 | +0.15(+0.82%) |
Jan 29, 2004 | 18.09 | 18.29 | 18.06 | 18.22 | 1,769,969 | +0.16(+0.88%) |
Jan 28, 2004 | 18.11 | 18.24 | 18.02 | 18.06 | 1,681,835 | +0.01(+0.05%) |
Jan 27, 2004 | 18.11 | 18.16 | 18.00 | 18.05 | 1,627,497 | -0.01(-0.05%) |
Jan 26, 2004 | 17.74 | 18.07 | 17.69 | 18.06 | 1,039,053 | +0.30(+1.71%) |
Jan 23, 2004 | 17.83 | 17.86 | 17.60 | 17.76 | 1,875,774 | -0.07(-0.38%) |
Jan 22, 2004 | 18.00 | 18.04 | 17.74 | 17.83 | 1,918,847 | -0.28(-1.55%) |
Jan 21, 2004 | 18.24 | 18.24 | 18.02 | 18.11 | 1,696,635 | -0.13(-0.69%) |
Jan 20, 2004 | 18.34 | 18.34 | 17.84 | 18.24 | 1,274,298 | -0.11(-0.62%) |
Jan 16, 2004 | 18.37 | 18.38 | 18.20 | 18.35 | 1,257,290 | +0.10(+0.52%) |
Jan 15, 2004 | 18.53 | 18.53 | 18.18 | 18.25 | 2,280,219 | -0.24(-1.27%) |
Jan 14, 2004 | 18.46 | 18.65 | 18.36 | 18.49 | 1,221,064 | +0.01(+0.05%) |
Jan 13, 2004 | 18.66 | 18.72 | 18.35 | 18.48 | 999,735 | -0.17(-0.92%) |
Jan 12, 2004 | 18.50 | 18.71 | 18.42 | 18.65 | 828,989 | +0.15(+0.81%) |
Jan 09, 2004 | 18.72 | 18.72 | 18.36 | 18.50 | 1,215,321 | -0.21(-1.14%) |
Jan 08, 2004 | 18.52 | 18.72 | 18.47 | 18.72 | 1,099,356 | +0.17(+0.93%) |
Jan 07, 2004 | 18.61 | 18.65 | 18.46 | 18.54 | 1,895,875 | -0.15(-0.80%) |
Jan 06, 2004 | 18.58 | 18.70 | 18.47 | 18.69 | 1,368,617 | +0.11(+0.61%) |
Jan 05, 2004 | 18.38 | 18.58 | 18.38 | 18.58 | 1,276,728 | +0.25(+1.36%) |
Jan 02, 2004 | 18.34 | 18.49 | 18.28 | 18.33 | 1,435,104 | -0.06(-0.32%) |
Dec 31, 2003 | 18.23 | 18.43 | 18.20 | 18.39 | 1,268,776 | +0.22(+1.20%) |
Dec 30, 2003 | 18.13 | 18.19 | 18.03 | 18.17 | 773,105 | +0.04(+0.23%) |
Dec 29, 2003 | 17.86 | 18.14 | 17.71 | 18.13 | 1,732,418 | +0.27(+1.52%) |
Dec 26, 2003 | 17.88 | 17.95 | 17.82 | 17.86 | 212,272 | +0.07(+0.38%) |
Dec 24, 2003 | 17.83 | 17.90 | 17.75 | 17.79 | 510,912 | -0.05(-0.30%) |
Dec 23, 2003 | 17.63 | 17.97 | 17.71 | 17.85 | 1,246,908 | +0.21(+1.21%) |
Dec 22, 2003 | 17.51 | 17.70 | 17.44 | 17.63 | 1,179,317 | +0.14(+0.78%) |
Dec 19, 2003 | 17.61 | 17.71 | 17.30 | 17.50 | 1,318,255 | -0.05(-0.26%) |
Dec 18, 2003 | 17.66 | 17.67 | 17.48 | 17.54 | 1,822,320 | -0.02(-0.13%) |
Dec 17, 2003 | 17.60 | 17.68 | 17.36 | 17.57 | 1,975,394 | -0.08(-0.44%) |
Dec 16, 2003 | 17.59 | 17.75 | 17.59 | 17.64 | 1,884,168 | +0.08(+0.44%) |
Dec 15, 2003 | 17.70 | 17.87 | 17.59 | 17.57 | 1,302,572 | -0.07(-0.41%) |
Dec 12, 2003 | 17.68 | 17.70 | 17.58 | 17.64 | 1,472,876 | -0.05(-0.26%) |
Dec 11, 2003 | 17.54 | 17.71 | 17.48 | 17.68 | 1,680,731 | +0.20(+1.17%) |
Dec 10, 2003 | 17.60 | 17.60 | 17.44 | 17.48 | 1,458,960 | -0.12(-0.69%) |
Dec 09, 2003 | 17.93 | 18.02 | 17.57 | 17.60 | 1,475,747 | -0.27(-1.52%) |
Dec 08, 2003 | 17.85 | 17.98 | 17.76 | 17.87 | 899,453 | +0.02(+0.13%) |
Dec 05, 2003 | 18.08 | 18.08 | 17.79 | 17.85 | 1,390,927 | -0.34(-1.89%) |
Dec 04, 2003 | 18.24 | 18.24 | 18.02 | 18.19 | 1,618,882 | -0.03(-0.17%) |
Dec 03, 2003 | 18.29 | 18.38 | 18.21 | 18.23 | 1,248,013 | -0.08(-0.45%) |
Dec 02, 2003 | 18.11 | 18.30 | 18.08 | 18.31 | 2,240,901 | +0.22(+1.20%) |
Dec 01, 2003 | 18.06 | 18.09 | 17.91 | 18.09 | 1,349,842 | +0.10(+0.53%) |
Nov 28, 2003 | 17.98 | 18.06 | 17.88 | 18.00 | 983,169 | +0.06(+0.35%) |
Nov 26, 2003 | 17.86 | 17.96 | 17.76 | 17.93 | 1,386,067 | +0.13(+0.74%) |
Nov 25, 2003 | 17.86 | 17.95 | 17.76 | 17.80 | 1,212,671 | -0.06(-0.33%) |
Nov 24, 2003 | 17.61 | 17.90 | 17.61 | 17.86 | 1,405,947 | +0.31(+1.75%) |
Nov 21, 2003 | 17.70 | 17.70 | 17.48 | 17.55 | 1,566,311 | -0.10(-0.59%) |
Nov 20, 2003 | 18.09 | 18.09 | 17.66 | 17.66 | 2,659,924 | -0.43(-2.38%) |
Nov 19, 2003 | 18.06 | 18.15 | 18.00 | 18.09 | 2,407,008 | -0.16(-0.89%) |
Nov 18, 2003 | 18.47 | 18.58 | 18.23 | 18.25 | 824,572 | -0.19(-1.06%) |
Nov 17, 2003 | 18.36 | 18.54 | 18.26 | 18.44 | 844,231 | -0.15(-0.83%) |
Nov 14, 2003 | 18.92 | 19.00 | 18.55 | 18.60 | 872,725 | -0.37(-1.93%) |
Nov 13, 2003 | 18.83 | 19.01 | 18.81 | 18.96 | 1,126,746 | +0.13(+0.70%) |
Nov 12, 2003 | 18.40 | 18.83 | 18.40 | 18.83 | 769,129 | +0.34(+1.84%) |
Nov 11, 2003 | 18.52 | 18.52 | 18.40 | 18.49 | 1,041,925 | -0.02(-0.12%) |
Nov 10, 2003 | 18.57 | 18.61 | 18.47 | 18.52 | 1,251,989 | -0.04(-0.22%) |
Nov 07, 2003 | 18.69 | 18.77 | 18.53 | 18.56 | 1,152,148 | -0.05(-0.27%) |
Nov 06, 2003 | 18.61 | 18.61 | 18.48 | 18.61 | 971,241 | -0.02(-0.10%) |
Nov 05, 2003 | 18.58 | 18.65 | 18.43 | 18.62 | 1,316,709 | +0.05(+0.29%) |
Nov 04, 2003 | 18.58 | 18.62 | 18.55 | 18.57 | 1,158,615 | +0.02(+0.10%) |
Nov 03, 2003 | 18.62 | 18.70 | 18.52 | 18.55 | 1,159,216 | -0.05(-0.29%) |
Oct 31, 2003 | 18.64 | 18.72 | 18.57 | 18.61 | 1,080,359 | +0.07(+0.39%) |
Oct 30, 2003 | 18.60 | 18.60 | 18.37 | 18.53 | 716,116 | -0.01(-0.05%) |
Oct 29, 2003 | 18.40 | 18.58 | 18.40 | 18.54 | 1,198,313 | +0.03(+0.15%) |
Oct 28, 2003 | 18.34 | 18.60 | 18.31 | 18.52 | 2,065,517 | +0.14(+0.74%) |
Oct 27, 2003 | 18.33 | 18.55 | 18.33 | 18.38 | 1,045,017 | +0.05(+0.30%) |
Oct 24, 2003 | 18.54 | 18.60 | 17.20 | 18.33 | 1,597,898 | -0.28(-1.51%) |
Oct 23, 2003 | 18.72 | 18.76 | 18.44 | 18.61 | 1,122,107 | -0.23(-1.20%) |
Oct 22, 2003 | 18.77 | 18.87 | 18.54 | 18.83 | 1,003,711 | +0.02(+0.10%) |
Oct 21, 2003 | 18.83 | 18.86 | 18.70 | 18.82 | 1,447,032 | -0.04(-0.19%) |
Oct 20, 2003 | 18.92 | 18.97 | 18.82 | 18.85 | 969,695 | +0.06(+0.31%) |
Oct 17, 2003 | 19.15 | 19.15 | 18.61 | 18.79 | 1,234,539 | -0.35(-1.84%) |
Oct 16, 2003 | 19.21 | 19.29 | 19.06 | 19.15 | 1,517,495 | -0.07(-0.35%) |
Oct 15, 2003 | 18.97 | 19.22 | 18.92 | 19.21 | 1,574,705 | +0.42(+2.22%) |
Oct 14, 2003 | 18.81 | 18.83 | 18.65 | 18.80 | 905,637 | +0.10(+0.53%) |
Oct 13, 2003 | 18.56 | 18.82 | 18.57 | 18.70 | 877,364 | +0.14(+0.76%) |
Oct 10, 2003 | 18.53 | 18.77 | 18.47 | 18.56 | 1,249,780 | -0.02(-0.10%) |
Oct 09, 2003 | 18.52 | 18.99 | 18.62 | 18.58 | 1,764,226 | +0.05(+0.29%) |
Oct 08, 2003 | 18.79 | 18.79 | 18.46 | 18.52 | 1,470,225 | -0.29(-1.52%) |
Oct 07, 2003 | 18.62 | 18.81 | 18.58 | 18.81 | 2,580,184 | +0.18(+0.97%) |
Oct 06, 2003 | 18.09 | 18.90 | 18.52 | 18.62 | 2,063,749 | +0.53(+2.95%) |
Oct 03, 2003 | 17.97 | 18.30 | 17.97 | 18.09 | 998,410 | +0.34(+1.94%) |
Oct 02, 2003 | 17.86 | 17.87 | 17.64 | 17.75 | 1,245,141 | -0.03(-0.15%) |
Oct 01, 2003 | 17.45 | 17.84 | 17.45 | 17.77 | 1,343,436 | +0.43(+2.45%) |
Sep 30, 2003 | 17.52 | 17.52 | 17.25 | 17.35 | 1,383,417 | -0.17(-0.98%) |
Sep 29, 2003 | 17.48 | 17.64 | 17.35 | 17.52 | 1,417,654 | +0.04(+0.21%) |
Sep 26, 2003 | 17.52 | 17.62 | 17.44 | 17.48 | 1,461,611 | -0.10(-0.59%) |
Sep 25, 2003 | 17.76 | 17.79 | 17.59 | 17.59 | 1,507,113 | -0.19(-1.09%) |
Sep 24, 2003 | 17.97 | 18.06 | 17.78 | 17.78 | 1,574,263 | -0.20(-1.13%) |
Sep 23, 2003 | 17.65 | 18.02 | 17.66 | 17.99 | 828,769 | +0.34(+1.92%) |
Sep 22, 2003 | 17.75 | 17.75 | 17.57 | 17.65 | 890,617 | -0.21(-1.19%) |
Sep 19, 2003 | 17.87 | 17.97 | 17.80 | 17.86 | 1,280,925 | +0.02(+0.10%) |
Sep 18, 2003 | 17.70 | 17.86 | 17.61 | 17.84 | 906,521 | +0.19(+1.05%) |
Sep 17, 2003 | 17.68 | 17.69 | 17.57 | 17.66 | 874,271 | -0.08(-0.46%) |
Sep 16, 2003 | 17.49 | 17.72 | 17.45 | 17.74 | 828,769 | +0.29(+1.63%) |
Sep 15, 2003 | 17.54 | 17.54 | 17.37 | 17.45 | 909,172 | -0.09(-0.52%) |
Sep 12, 2003 | 17.54 | 17.58 | 17.38 | 17.54 | 1,380,987 | +0.05(+0.31%) |
Sep 11, 2003 | 17.52 | 17.73 | 17.29 | 17.49 | 2,342,951 | -0.35(-1.95%) |
Sep 10, 2003 | 18.14 | 18.14 | 17.84 | 17.84 | 1,887,260 | -0.32(-1.77%) |
Sep 09, 2003 | 18.11 | 18.28 | 18.03 | 18.16 | 1,355,364 | +0.03(+0.17%) |
Sep 08, 2003 | 18.02 | 18.13 | 17.97 | 18.13 | 1,025,800 | +0.13(+0.73%) |
Sep 05, 2003 | 17.97 | 18.14 | 17.91 | 18.00 | 1,708,563 | -0.09(-0.50%) |
Sep 04, 2003 | 17.67 | 18.16 | 17.66 | 18.09 | 1,998,367 | +0.42(+2.36%) |
Sep 03, 2003 | 17.75 | 17.81 | 17.60 | 17.67 | 1,625,288 | -0.12(-0.69%) |
Sep 02, 2003 | 17.75 | 17.79 | 17.54 | 17.79 | 1,378,115 | +0.14(+0.77%) |
Aug 29, 2003 | 17.50 | 17.67 | 17.40 | 17.66 | 813,306 | +0.13(+0.72%) |
Aug 28, 2003 | 17.48 | 17.56 | 17.20 | 17.53 | 731,799 | +0.09(+0.52%) |
Aug 27, 2003 | 17.23 | 17.48 | 17.22 | 17.44 | 834,512 | +0.11(+0.63%) |
Aug 26, 2003 | 17.19 | 17.35 | 17.14 | 17.33 | 1,767,098 | +0.14(+0.79%) |
Aug 25, 2003 | 17.14 | 17.24 | 17.10 | 17.19 | 1,078,592 | +0.06(+0.34%) |
Aug 22, 2003 | 17.45 | 17.55 | 17.14 | 17.14 | 1,492,977 | -0.33(-1.89%) |
Aug 21, 2003 | 17.55 | 17.62 | 17.33 | 17.47 | 2,166,462 | -0.06(-0.36%) |
Aug 20, 2003 | 17.48 | 17.57 | 17.39 | 17.53 | 1,085,440 | -0.06(-0.33%) |
Aug 19, 2003 | 17.65 | 17.73 | 17.48 | 17.59 | 921,983 | -0.06(-0.33%) |
Aug 18, 2003 | 17.57 | 17.67 | 17.50 | 17.65 | 974,554 | +0.07(+0.39%) |
Aug 15, 2003 | 17.58 | 17.59 | 17.34 | 17.58 | 398,259 | -0.00(-0.03%) |
Aug 14, 2003 | 17.35 | 17.65 | 17.28 | 17.58 | 821,700 | +0.23(+1.33%) |
Aug 13, 2003 | 17.25 | 17.43 | 17.19 | 17.35 | 1,019,615 | +0.13(+0.74%) |
Aug 12, 2003 | 17.42 | 17.42 | 17.14 | 17.23 | 1,507,334 | -0.19(-1.09%) |
Aug 11, 2003 | 17.24 | 17.46 | 17.19 | 17.42 | 859,030 | +0.16(+0.92%) |
Aug 08, 2003 | 17.31 | 17.31 | 17.18 | 17.26 | 895,477 | -0.05(-0.29%) |
Aug 07, 2003 | 17.26 | 17.37 | 17.16 | 17.31 | 1,256,848 | +0.13(+0.76%) |
Aug 06, 2003 | 17.13 | 17.41 | 16.86 | 17.18 | 1,794,046 | +0.00(+0.03%) |
Aug 05, 2003 | 17.50 | 17.50 | 17.09 | 17.17 | 2,499,118 | -0.33(-1.91%) |
Aug 04, 2003 | 17.25 | 17.54 | 17.17 | 17.51 | 1,669,907 | +0.21(+1.20%) |
Aug 01, 2003 | 17.25 | 17.37 | 17.22 | 17.30 | 1,680,510 | +0.05(+0.29%) |
Jul 31, 2003 | 17.00 | 17.38 | 17.00 | 17.25 | 1,758,262 | +0.29(+1.74%) |
Jul 30, 2003 | 17.20 | 17.20 | 16.89 | 16.95 | 1,119,235 | -0.21(-1.24%) |
Jul 29, 2003 | 17.25 | 17.38 | 17.08 | 17.17 | 1,638,762 | -0.14(-0.81%) |
Jul 28, 2003 | 17.21 | 17.37 | 17.11 | 17.31 | 1,603,641 | +0.10(+0.58%) |
Jul 25, 2003 | 16.89 | 17.21 | 16.82 | 17.21 | 1,471,551 | +0.37(+2.18%) |
Jul 24, 2003 | 17.04 | 17.24 | 16.84 | 16.84 | 1,410,807 | -0.05(-0.32%) |
Jul 23, 2003 | 16.90 | 16.93 | 16.72 | 16.90 | 1,438,859 | +0.05(+0.30%) |
Jul 22, 2003 | 16.85 | 17.01 | 16.77 | 16.85 | 2,250,841 | +0.10(+0.62%) |
Jul 21, 2003 | 16.75 | 16.83 | 16.40 | 16.74 | 1,752,740 | -0.10(-0.56%) |
Jul 18, 2003 | 16.74 | 16.90 | 16.61 | 16.84 | 1,157,007 | +0.21(+1.25%) |
Jul 17, 2003 | 16.82 | 16.85 | 16.61 | 16.63 | 1,292,190 | -0.15(-0.92%) |
Jul 16, 2003 | 17.07 | 17.14 | 16.55 | 16.78 | 1,725,350 | -0.23(-1.36%) |
Jul 15, 2003 | 17.25 | 17.26 | 16.86 | 17.01 | 1,838,886 | -0.19(-1.11%) |
Jul 14, 2003 | 17.29 | 17.37 | 17.14 | 17.20 | 1,703,924 | -0.01(-0.08%) |
Jul 11, 2003 | 17.30 | 17.38 | 17.10 | 17.22 | 1,682,277 | -0.08(-0.45%) |
Jul 10, 2003 | 17.42 | 17.43 | 17.12 | 17.29 | 1,215,542 | -0.20(-1.16%) |
Jul 09, 2003 | 17.84 | 17.89 | 17.27 | 17.50 | 1,437,976 | -0.38(-2.15%) |
Jul 08, 2003 | 17.71 | 17.89 | 17.52 | 17.88 | 922,204 | +0.17(+0.95%) |
Jul 07, 2003 | 17.52 | 18.02 | 17.46 | 17.71 | 1,462,273 | +0.49(+2.87%) |
Jul 03, 2003 | 17.29 | 17.41 | 17.07 | 17.22 | 660,452 | -0.19(-1.07%) |
Jul 02, 2003 | 17.14 | 17.45 | 17.12 | 17.41 | 1,403,296 | +0.29(+1.67%) |