Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 21.40 | 21.61 | 21.31 | 21.49 | 4,651,412 | +0.12(+0.55%) |
Jun 29, 2004 | 21.31 | 21.45 | 21.16 | 21.37 | 2,626,068 | +0.07(+0.32%) |
Jun 28, 2004 | 21.47 | 21.61 | 21.23 | 21.30 | 2,922,368 | -0.04(-0.19%) |
Jun 25, 2004 | 21.36 | 21.69 | 21.34 | 21.34 | 5,352,693 | +0.00(+0.00%) |
Jun 24, 2004 | 21.23 | 21.53 | 21.16 | 21.34 | 5,594,434 | +0.22(+1.04%) |
Jun 23, 2004 | 20.78 | 21.15 | 20.45 | 21.12 | 2,735,040 | +0.28(+1.32%) |
Jun 22, 2004 | 20.78 | 20.85 | 20.42 | 20.85 | 3,060,941 | +0.15(+0.73%) |
Jun 21, 2004 | 20.56 | 20.99 | 20.50 | 20.70 | 2,623,166 | +0.06(+0.30%) |
Jun 18, 2004 | 20.13 | 20.65 | 20.10 | 20.63 | 5,464,132 | +0.51(+2.53%) |
Jun 17, 2004 | 19.99 | 20.16 | 19.88 | 20.12 | 2,906,261 | +0.10(+0.52%) |
Jun 16, 2004 | 19.99 | 20.26 | 19.88 | 20.02 | 3,055,427 | +0.03(+0.14%) |
Jun 15, 2004 | 20.10 | 20.64 | 19.65 | 19.99 | 2,790,324 | +0.01(+0.03%) |
Jun 14, 2004 | 20.18 | 20.24 | 19.89 | 19.99 | 3,358,401 | -0.19(-0.96%) |
Jun 10, 2004 | 20.19 | 20.26 | 20.05 | 20.18 | 3,709,985 | +0.08(+0.38%) |
Jun 09, 2004 | 20.31 | 20.31 | 20.01 | 20.10 | 4,696,829 | -0.21(-1.02%) |
Jun 08, 2004 | 20.23 | 20.35 | 20.16 | 20.31 | 2,659,152 | -0.03(-0.17%) |
Jun 07, 2004 | 19.92 | 20.46 | 19.91 | 20.34 | 1,954,823 | +0.58(+2.93%) |
Jun 04, 2004 | 19.85 | 19.85 | 19.63 | 19.77 | 2,032,018 | -0.07(-0.35%) |
Jun 03, 2004 | 19.91 | 19.94 | 19.74 | 19.83 | 2,044,497 | -0.08(-0.38%) |
Jun 02, 2004 | 19.94 | 19.94 | 19.61 | 19.91 | 1,606,577 | +0.09(+0.45%) |
Jun 01, 2004 | 19.83 | 19.95 | 19.74 | 19.82 | 2,130,252 | -0.13(-0.66%) |
May 28, 2004 | 19.94 | 19.98 | 19.77 | 19.95 | 1,913,033 | +0.07(+0.35%) |
May 27, 2004 | 19.64 | 19.91 | 19.57 | 19.88 | 1,993,565 | +0.28(+1.41%) |
May 26, 2004 | 19.88 | 19.94 | 19.53 | 19.61 | 3,366,237 | -0.23(-1.15%) |
May 25, 2004 | 19.68 | 19.88 | 19.51 | 19.83 | 3,412,815 | +0.02(+0.10%) |
May 24, 2004 | 19.61 | 19.87 | 19.58 | 19.81 | 2,684,254 | +0.30(+1.52%) |
May 21, 2004 | 19.38 | 19.63 | 19.30 | 19.52 | 2,755,210 | +0.25(+1.29%) |
May 20, 2004 | 19.17 | 19.34 | 19.10 | 19.27 | 1,735,863 | +0.10(+0.54%) |
May 19, 2004 | 19.63 | 19.63 | 19.17 | 19.17 | 1,954,533 | -0.30(-1.52%) |
May 18, 2004 | 19.37 | 19.47 | 19.17 | 19.46 | 3,345,778 | +0.31(+1.62%) |
May 17, 2004 | 19.15 | 19.33 | 18.95 | 19.15 | 2,961,110 | -0.17(-0.89%) |
May 14, 2004 | 19.26 | 19.47 | 18.99 | 19.32 | 2,139,829 | +0.07(+0.36%) |
May 13, 2004 | 19.02 | 19.34 | 18.88 | 19.26 | 2,248,511 | +0.15(+0.79%) |
May 12, 2004 | 18.86 | 19.10 | 18.61 | 19.10 | 3,514,677 | +0.14(+0.76%) |
May 11, 2004 | 18.61 | 18.99 | 18.60 | 18.96 | 5,318,739 | +0.39(+2.12%) |
May 10, 2004 | 18.88 | 18.88 | 18.12 | 18.57 | 4,696,103 | -0.34(-1.79%) |
May 07, 2004 | 19.55 | 19.55 | 18.84 | 18.90 | 4,347,712 | -0.65(-3.31%) |
May 06, 2004 | 19.57 | 19.77 | 19.43 | 19.55 | 1,680,289 | -0.11(-0.56%) |
May 05, 2004 | 19.65 | 19.83 | 19.64 | 19.66 | 3,000,143 | +0.02(+0.10%) |
May 04, 2004 | 19.87 | 19.87 | 19.30 | 19.64 | 3,764,834 | +0.10(+0.49%) |
May 03, 2004 | 19.61 | 19.85 | 19.04 | 19.54 | 5,134,313 | +0.24(+1.25%) |
Apr 30, 2004 | 19.41 | 19.62 | 19.30 | 19.30 | 2,190,325 | -0.08(-0.43%) |
Apr 29, 2004 | 19.68 | 19.72 | 19.30 | 19.39 | 3,460,844 | -0.29(-1.47%) |
Apr 28, 2004 | 19.70 | 19.85 | 19.48 | 19.68 | 3,455,620 | -0.02(-0.11%) |
Apr 27, 2004 | 19.49 | 19.88 | 19.46 | 19.70 | 3,582,585 | +0.19(+0.95%) |
Apr 26, 2004 | 19.57 | 19.74 | 19.35 | 19.51 | 2,486,044 | -0.10(-0.53%) |
Apr 23, 2004 | 19.96 | 19.97 | 19.41 | 19.61 | 3,137,990 | -0.43(-2.13%) |
Apr 22, 2004 | 19.52 | 20.18 | 19.46 | 20.04 | 6,558,351 | +0.45(+2.29%) |
Apr 21, 2004 | 19.37 | 19.62 | 19.17 | 19.59 | 6,857,553 | +0.18(+0.92%) |
Apr 20, 2004 | 19.85 | 19.90 | 19.39 | 19.41 | 3,454,605 | -0.48(-2.39%) |
Apr 19, 2004 | 20.19 | 20.25 | 19.79 | 19.89 | 3,104,617 | -0.39(-1.90%) |
Apr 16, 2004 | 19.99 | 20.38 | 19.99 | 20.28 | 4,804,640 | +0.29(+1.45%) |
Apr 15, 2004 | 19.89 | 20.01 | 19.81 | 19.99 | 4,061,424 | +0.10(+0.48%) |
Apr 14, 2004 | 19.70 | 20.01 | 19.59 | 19.89 | 5,095,281 | +0.12(+0.59%) |
Apr 13, 2004 | 20.07 | 20.08 | 19.63 | 19.77 | 3,131,026 | -0.25(-1.24%) |
Apr 12, 2004 | 19.99 | 20.12 | 19.94 | 20.02 | 3,066,310 | +0.17(+0.87%) |
Apr 08, 2004 | 20.16 | 20.17 | 19.81 | 19.85 | 3,777,893 | -0.24(-1.20%) |
Apr 07, 2004 | 20.09 | 20.25 | 20.04 | 20.09 | 6,040,335 | +0.03(+0.14%) |
Apr 06, 2004 | 20.09 | 20.19 | 19.96 | 20.06 | 10,344,951 | -0.48(-2.32%) |
Apr 05, 2004 | 20.70 | 20.74 | 20.47 | 20.54 | 4,161,255 | -0.23(-1.13%) |
Apr 02, 2004 | 21.07 | 21.13 | 20.62 | 20.77 | 5,413,636 | -0.30(-1.41%) |
Apr 01, 2004 | 21.09 | 21.59 | 21.01 | 21.07 | 5,716,320 | +0.09(+0.43%) |
Mar 31, 2004 | 21.12 | 21.23 | 20.93 | 20.98 | 3,561,835 | -0.12(-0.59%) |
Mar 30, 2004 | 20.81 | 21.19 | 20.80 | 21.10 | 3,687,639 | +0.30(+1.42%) |
Mar 29, 2004 | 20.58 | 20.85 | 20.55 | 20.81 | 3,442,126 | +0.28(+1.34%) |
Mar 26, 2004 | 20.63 | 20.67 | 20.50 | 20.53 | 1,718,741 | -0.08(-0.40%) |
Mar 25, 2004 | 20.48 | 20.70 | 20.44 | 20.61 | 3,209,961 | +0.18(+0.88%) |
Mar 24, 2004 | 20.33 | 20.61 | 20.21 | 20.43 | 3,153,807 | +0.15(+0.75%) |
Mar 23, 2004 | 20.36 | 20.53 | 20.28 | 20.28 | 3,355,790 | -0.08(-0.37%) |
Mar 22, 2004 | 20.55 | 20.55 | 20.09 | 20.36 | 2,872,888 | -0.19(-0.94%) |
Mar 19, 2004 | 20.66 | 20.71 | 20.48 | 20.55 | 4,299,102 | -0.04(-0.20%) |
Mar 18, 2004 | 20.72 | 20.73 | 20.40 | 20.59 | 6,488,847 | +0.50(+2.47%) |
Mar 17, 2004 | 20.01 | 20.38 | 20.00 | 20.10 | 3,797,482 | +0.22(+1.11%) |
Mar 16, 2004 | 20.01 | 20.01 | 19.64 | 19.88 | 3,170,058 | -0.18(-0.89%) |
Mar 15, 2004 | 20.11 | 20.12 | 19.85 | 20.05 | 3,713,323 | -0.12(-0.61%) |
Mar 12, 2004 | 19.71 | 20.18 | 19.68 | 20.18 | 5,457,167 | +0.60(+3.06%) |
Mar 11, 2004 | 19.50 | 20.14 | 19.41 | 19.58 | 6,040,770 | +0.15(+0.78%) |
Mar 10, 2004 | 19.71 | 19.99 | 19.36 | 19.43 | 5,255,474 | -0.22(-1.12%) |
Mar 09, 2004 | 19.47 | 19.81 | 19.45 | 19.65 | 4,018,038 | +0.27(+1.39%) |
Mar 08, 2004 | 19.57 | 19.63 | 19.37 | 19.38 | 1,947,423 | -0.14(-0.74%) |
Mar 05, 2004 | 19.44 | 19.70 | 19.37 | 19.52 | 2,552,646 | +0.08(+0.43%) |
Mar 04, 2004 | 19.31 | 19.47 | 19.23 | 19.44 | 1,836,564 | +0.17(+0.86%) |
Mar 03, 2004 | 19.40 | 19.40 | 19.24 | 19.28 | 2,765,222 | -0.12(-0.64%) |
Mar 02, 2004 | 19.61 | 19.62 | 19.38 | 19.40 | 3,217,797 | -0.21(-1.09%) |
Mar 01, 2004 | 19.40 | 19.63 | 19.37 | 19.61 | 4,113,806 | +0.29(+1.50%) |
Feb 27, 2004 | 19.32 | 19.41 | 19.12 | 19.32 | 4,329,429 | +0.06(+0.32%) |
Feb 26, 2004 | 19.12 | 19.30 | 18.95 | 19.26 | 3,986,551 | +0.22(+1.16%) |
Feb 25, 2004 | 18.88 | 19.06 | 18.79 | 19.04 | 3,768,752 | +0.12(+0.62%) |
Feb 24, 2004 | 18.86 | 19.06 | 18.75 | 18.92 | 3,372,186 | +0.01(+0.07%) |
Feb 23, 2004 | 18.83 | 18.93 | 18.76 | 18.91 | 2,716,757 | +0.12(+0.66%) |
Feb 20, 2004 | 18.86 | 18.86 | 18.65 | 18.79 | 2,521,594 | -0.07(-0.37%) |
Feb 19, 2004 | 18.96 | 19.05 | 18.83 | 18.86 | 2,431,631 | -0.07(-0.36%) |
Feb 18, 2004 | 18.84 | 19.01 | 18.73 | 18.92 | 2,946,890 | +0.01(+0.04%) |
Feb 17, 2004 | 19.01 | 19.07 | 18.90 | 18.92 | 3,540,941 | +0.08(+0.44%) |
Feb 13, 2004 | 18.63 | 19.02 | 18.63 | 18.83 | 5,186,405 | +0.01(+0.04%) |
Feb 12, 2004 | 18.75 | 18.91 | 18.61 | 18.83 | 3,723,045 | +0.10(+0.55%) |
Feb 11, 2004 | 18.26 | 18.83 | 18.26 | 18.72 | 4,948,582 | +0.48(+2.64%) |
Feb 10, 2004 | 18.40 | 18.40 | 18.19 | 18.24 | 3,796,902 | -0.08(-0.45%) |
Feb 09, 2004 | 18.26 | 18.40 | 18.26 | 18.32 | 2,545,971 | +0.13(+0.72%) |
Feb 06, 2004 | 17.88 | 18.26 | 17.88 | 18.19 | 3,155,258 | +0.26(+1.46%) |
Feb 05, 2004 | 17.99 | 18.02 | 17.84 | 17.93 | 3,197,918 | -0.06(-0.31%) |
Feb 04, 2004 | 18.19 | 18.30 | 17.99 | 17.99 | 3,170,929 | -0.20(-1.10%) |
Feb 03, 2004 | 18.47 | 18.50 | 18.19 | 18.19 | 3,621,618 | -0.26(-1.42%) |
Feb 02, 2004 | 18.33 | 18.64 | 18.31 | 18.45 | 3,536,442 | +0.08(+0.41%) |
Jan 30, 2004 | 18.30 | 18.53 | 18.28 | 18.37 | 2,519,563 | -0.01(-0.08%) |
Jan 29, 2004 | 18.57 | 18.75 | 18.28 | 18.39 | 3,982,778 | -0.19(-1.00%) |
Jan 28, 2004 | 18.99 | 19.12 | 18.55 | 18.57 | 3,145,971 | -0.38(-2.00%) |
Jan 27, 2004 | 19.16 | 19.19 | 18.95 | 18.95 | 4,004,544 | -0.15(-0.79%) |
Jan 26, 2004 | 18.88 | 19.16 | 18.75 | 19.10 | 3,663,552 | +0.16(+0.84%) |
Jan 23, 2004 | 18.99 | 19.03 | 18.88 | 18.95 | 3,198,789 | +0.05(+0.26%) |
Jan 22, 2004 | 18.78 | 19.00 | 18.75 | 18.90 | 4,841,206 | +0.17(+0.88%) |
Jan 21, 2004 | 18.46 | 18.81 | 18.46 | 18.73 | 5,609,235 | +0.34(+1.87%) |
Jan 20, 2004 | 18.51 | 18.57 | 18.30 | 18.39 | 2,662,634 | -0.12(-0.67%) |
Jan 16, 2004 | 18.45 | 18.58 | 18.40 | 18.51 | 3,146,697 | +0.18(+0.98%) |
Jan 15, 2004 | 18.28 | 18.37 | 18.16 | 18.33 | 3,138,136 | +0.04(+0.23%) |
Jan 14, 2004 | 18.21 | 18.41 | 18.15 | 18.29 | 2,664,375 | +0.18(+0.99%) |
Jan 13, 2004 | 18.26 | 18.27 | 18.09 | 18.11 | 2,582,247 | -0.11(-0.61%) |
Jan 12, 2004 | 18.19 | 18.26 | 18.10 | 18.22 | 3,273,371 | +0.11(+0.61%) |
Jan 09, 2004 | 17.93 | 18.24 | 17.90 | 18.11 | 4,160,384 | +0.04(+0.23%) |
Jan 08, 2004 | 18.36 | 18.36 | 17.88 | 18.07 | 4,544,326 | -0.25(-1.35%) |
Jan 07, 2004 | 18.47 | 18.50 | 18.28 | 18.32 | 4,515,596 | -0.22(-1.19%) |
Jan 06, 2004 | 18.51 | 18.66 | 18.46 | 18.54 | 5,041,883 | +0.07(+0.37%) |
Jan 05, 2004 | 18.55 | 18.64 | 18.25 | 18.47 | 4,656,200 | -0.07(-0.37%) |
Jan 02, 2004 | 18.88 | 18.94 | 18.46 | 18.54 | 4,194,193 | -0.35(-1.86%) |
Dec 31, 2003 | 18.88 | 18.95 | 18.72 | 18.89 | 2,391,582 | +0.05(+0.26%) |
Dec 30, 2003 | 19.13 | 19.13 | 18.84 | 18.84 | 2,834,000 | -0.34(-1.76%) |
Dec 29, 2003 | 19.17 | 19.18 | 19.05 | 19.18 | 1,857,169 | +0.16(+0.83%) |
Dec 26, 2003 | 18.98 | 19.11 | 18.92 | 19.02 | 550,229 | +0.14(+0.73%) |
Dec 24, 2003 | 18.97 | 19.00 | 18.80 | 18.88 | 831,583 | -0.07(-0.36%) |
Dec 23, 2003 | 19.10 | 19.17 | 18.89 | 18.95 | 2,517,241 | -0.01(-0.07%) |
Dec 22, 2003 | 18.97 | 19.13 | 18.93 | 18.97 | 2,710,518 | +0.06(+0.33%) |
Dec 19, 2003 | 18.92 | 18.95 | 18.78 | 18.90 | 4,815,233 | +0.06(+0.33%) |
Dec 18, 2003 | 18.88 | 18.95 | 18.77 | 18.84 | 4,556,515 | -0.04(-0.22%) |
Dec 17, 2003 | 18.94 | 18.97 | 18.86 | 18.88 | 3,155,113 | -0.03(-0.18%) |
Dec 16, 2003 | 18.99 | 19.01 | 18.81 | 18.92 | 5,623,745 | -0.07(-0.36%) |
Dec 15, 2003 | 19.43 | 19.43 | 18.99 | 18.99 | 2,795,548 | -0.34(-1.78%) |
Dec 12, 2003 | 19.26 | 19.37 | 19.16 | 19.33 | 2,123,432 | +0.09(+0.47%) |
Dec 11, 2003 | 19.02 | 19.26 | 19.02 | 19.24 | 2,385,198 | +0.17(+0.90%) |
Dec 10, 2003 | 19.37 | 19.43 | 19.04 | 19.07 | 4,178,812 | -0.31(-1.60%) |
Dec 09, 2003 | 19.60 | 19.60 | 19.34 | 19.38 | 2,955,451 | -0.13(-0.67%) |
Dec 08, 2003 | 19.25 | 19.57 | 19.25 | 19.51 | 3,383,069 | +0.21(+1.11%) |
Dec 05, 2003 | 19.19 | 19.43 | 19.19 | 19.30 | 1,841,498 | -0.02(-0.11%) |
Dec 04, 2003 | 19.16 | 19.32 | 19.16 | 19.32 | 3,098,668 | +0.20(+1.05%) |
Dec 03, 2003 | 19.01 | 19.23 | 19.00 | 19.12 | 3,224,617 | +0.14(+0.76%) |
Dec 02, 2003 | 18.90 | 19.01 | 18.81 | 18.97 | 2,558,015 | +0.07(+0.36%) |
Dec 01, 2003 | 18.75 | 18.93 | 18.75 | 18.90 | 2,749,260 | +0.16(+0.85%) |
Nov 28, 2003 | 18.61 | 18.88 | 18.61 | 18.75 | 1,217,846 | +0.14(+0.78%) |
Nov 26, 2003 | 18.72 | 18.75 | 18.47 | 18.60 | 2,039,853 | -0.12(-0.66%) |
Nov 25, 2003 | 18.75 | 18.81 | 18.75 | 18.72 | 2,173,348 | +0.01(+0.07%) |
Nov 24, 2003 | 18.41 | 18.72 | 18.40 | 18.71 | 2,211,510 | +0.34(+1.88%) |
Nov 21, 2003 | 18.44 | 18.44 | 18.30 | 18.37 | 2,082,659 | +0.05(+0.26%) |
Nov 20, 2003 | 18.34 | 18.52 | 18.26 | 18.32 | 1,965,851 | -0.06(-0.34%) |
Nov 19, 2003 | 18.26 | 18.50 | 18.24 | 18.38 | 2,611,848 | +0.06(+0.34%) |
Nov 18, 2003 | 18.66 | 18.78 | 18.29 | 18.32 | 2,056,250 | -0.25(-1.34%) |
Nov 17, 2003 | 18.51 | 18.64 | 18.37 | 18.57 | 2,341,086 | -0.10(-0.52%) |
Nov 14, 2003 | 18.91 | 18.93 | 18.68 | 18.66 | 2,369,236 | -0.12(-0.66%) |
Nov 13, 2003 | 18.77 | 18.84 | 18.69 | 18.79 | 1,721,208 | +0.02(+0.11%) |
Nov 12, 2003 | 18.61 | 18.77 | 18.57 | 18.77 | 1,975,283 | +0.24(+1.30%) |
Nov 11, 2003 | 18.39 | 18.66 | 18.39 | 18.52 | 2,168,559 | +0.09(+0.49%) |
Nov 10, 2003 | 18.53 | 18.66 | 18.41 | 18.44 | 1,744,424 | -0.09(-0.48%) |
Nov 07, 2003 | 18.67 | 18.78 | 18.52 | 18.52 | 1,986,165 | -0.16(-0.85%) |
Nov 06, 2003 | 18.68 | 18.73 | 18.53 | 18.68 | 2,204,110 | +0.01(+0.04%) |
Nov 05, 2003 | 18.76 | 18.73 | 18.56 | 18.68 | 3,764,979 | +0.01(+0.07%) |
Nov 04, 2003 | 18.76 | 18.81 | 18.50 | 18.66 | 6,058,182 | -0.45(-2.34%) |
Nov 03, 2003 | 18.96 | 19.17 | 18.95 | 19.11 | 1,886,658 | +0.15(+0.80%) |
Oct 31, 2003 | 19.03 | 19.17 | 18.86 | 18.96 | 3,418,039 | -0.06(-0.33%) |
Oct 30, 2003 | 19.11 | 19.14 | 18.86 | 19.02 | 2,120,675 | -0.02(-0.11%) |
Oct 29, 2003 | 18.94 | 19.08 | 18.83 | 19.04 | 3,943,020 | -0.11(-0.58%) |
Oct 28, 2003 | 18.66 | 19.15 | 18.64 | 19.15 | 5,587,759 | +0.50(+2.70%) |
Oct 27, 2003 | 18.37 | 18.65 | 18.37 | 18.65 | 3,891,364 | +0.30(+1.62%) |
Oct 24, 2003 | 18.40 | 18.40 | 18.26 | 18.35 | 3,016,249 | -0.06(-0.34%) |
Oct 23, 2003 | 18.13 | 18.41 | 18.10 | 18.41 | 3,644,254 | +0.19(+1.02%) |
Oct 22, 2003 | 18.07 | 18.26 | 17.95 | 18.23 | 3,987,131 | +0.02(+0.11%) |
Oct 21, 2003 | 18.22 | 18.22 | 18.06 | 18.21 | 2,761,594 | +0.03(+0.15%) |
Oct 20, 2003 | 18.02 | 18.19 | 17.99 | 18.18 | 2,187,858 | +0.15(+0.84%) |
Oct 17, 2003 | 18.23 | 18.26 | 17.95 | 18.03 | 2,796,274 | -0.23(-1.25%) |
Oct 16, 2003 | 18.04 | 18.23 | 18.04 | 18.26 | 2,014,750 | +0.21(+1.18%) |
Oct 15, 2003 | 18.08 | 18.23 | 17.95 | 18.04 | 2,919,611 | +0.01(+0.04%) |
Oct 14, 2003 | 18.06 | 18.06 | 17.90 | 18.04 | 3,168,607 | -0.03(-0.15%) |
Oct 13, 2003 | 17.84 | 18.15 | 17.84 | 18.06 | 3,184,423 | +0.23(+1.28%) |
Oct 10, 2003 | 17.64 | 17.88 | 17.53 | 17.84 | 3,282,223 | +0.19(+1.09%) |
Oct 09, 2003 | 17.59 | 17.74 | 17.49 | 17.64 | 2,925,560 | +0.16(+0.91%) |
Oct 08, 2003 | 17.55 | 17.61 | 17.39 | 17.48 | 2,643,626 | -0.06(-0.35%) |
Oct 07, 2003 | 17.38 | 17.55 | 17.16 | 17.55 | 2,495,186 | +0.17(+0.95%) |
Oct 06, 2003 | 17.39 | 17.47 | 17.26 | 17.38 | 2,247,495 | -0.03(-0.20%) |
Oct 03, 2003 | 17.60 | 17.60 | 17.28 | 17.42 | 3,647,446 | +0.05(+0.28%) |
Oct 02, 2003 | 17.24 | 17.39 | 17.23 | 17.37 | 2,435,258 | +0.01(+0.04%) |
Oct 01, 2003 | 17.03 | 17.37 | 16.96 | 17.36 | 3,316,467 | +0.49(+2.90%) |
Sep 30, 2003 | 16.85 | 16.99 | 16.61 | 16.87 | 3,642,948 | +0.02(+0.12%) |
Sep 29, 2003 | 16.54 | 16.85 | 16.54 | 16.85 | 3,888,026 | +0.43(+2.64%) |
Sep 26, 2003 | 16.56 | 16.57 | 16.31 | 16.42 | 3,674,580 | -0.12(-0.75%) |
Sep 25, 2003 | 16.84 | 16.84 | 16.54 | 16.54 | 2,406,092 | -0.23(-1.36%) |
Sep 24, 2003 | 16.92 | 17.00 | 16.67 | 16.77 | 2,479,079 | -0.15(-0.90%) |
Sep 23, 2003 | 16.88 | 17.02 | 16.84 | 16.92 | 3,191,098 | +0.04(+0.25%) |
Sep 22, 2003 | 16.99 | 17.04 | 16.82 | 16.88 | 2,649,430 | -0.34(-2.00%) |
Sep 19, 2003 | 17.31 | 17.36 | 17.16 | 17.22 | 3,797,772 | -0.08(-0.48%) |
Sep 18, 2003 | 17.13 | 17.30 | 17.07 | 17.30 | 4,061,569 | +0.17(+1.01%) |
Sep 17, 2003 | 16.92 | 17.23 | 16.95 | 17.13 | 5,692,088 | +0.21(+1.26%) |
Sep 16, 2003 | 16.79 | 16.97 | 16.83 | 16.92 | 6,374,941 | +0.13(+0.78%) |
Sep 15, 2003 | 16.85 | 16.91 | 16.75 | 16.79 | 2,397,967 | -0.10(-0.57%) |
Sep 12, 2003 | 17.04 | 17.04 | 16.81 | 16.88 | 4,694,943 | -0.17(-0.97%) |
Sep 11, 2003 | 17.19 | 17.26 | 16.90 | 17.05 | 4,362,367 | -0.10(-0.56%) |
Sep 10, 2003 | 17.41 | 17.45 | 17.08 | 17.15 | 2,325,125 | -0.25(-1.47%) |
Sep 09, 2003 | 17.42 | 17.49 | 17.23 | 17.40 | 1,916,661 | -0.01(-0.08%) |
Sep 08, 2003 | 17.35 | 17.55 | 17.29 | 17.42 | 2,238,499 | +0.08(+0.48%) |
Sep 05, 2003 | 17.64 | 17.73 | 17.30 | 17.33 | 3,011,461 | -0.43(-2.41%) |
Sep 04, 2003 | 17.60 | 17.77 | 17.37 | 17.76 | 4,000,191 | +0.25(+1.46%) |
Sep 03, 2003 | 17.30 | 17.52 | 17.09 | 17.50 | 3,675,886 | +0.28(+1.64%) |
Sep 02, 2003 | 17.18 | 17.27 | 17.00 | 17.22 | 3,748,147 | +0.14(+0.81%) |
Aug 29, 2003 | 17.13 | 17.16 | 17.06 | 17.08 | 2,872,307 | -0.03(-0.20%) |
Aug 28, 2003 | 17.16 | 17.23 | 17.01 | 17.12 | 2,581,957 | -0.04(-0.24%) |
Aug 27, 2003 | 17.26 | 17.26 | 17.08 | 17.16 | 1,508,052 | -0.07(-0.40%) |
Aug 26, 2003 | 17.17 | 17.29 | 17.02 | 17.23 | 3,464,472 | +0.00(+0.00%) |
Aug 25, 2003 | 17.24 | 17.35 | 17.18 | 17.23 | 2,454,702 | +0.00(+0.00%) |
Aug 22, 2003 | 17.65 | 17.66 | 17.22 | 17.23 | 3,171,654 | -0.34(-1.96%) |
Aug 21, 2003 | 17.74 | 17.91 | 17.57 | 17.57 | 3,432,114 | -0.17(-0.93%) |
Aug 20, 2003 | 17.53 | 17.82 | 17.36 | 17.74 | 2,568,027 | +0.21(+1.22%) |
Aug 19, 2003 | 17.39 | 17.55 | 17.27 | 17.53 | 1,873,566 | +0.13(+0.75%) |
Aug 18, 2003 | 17.18 | 17.39 | 17.12 | 17.39 | 2,196,564 | +0.29(+1.69%) |
Aug 15, 2003 | 17.09 | 17.21 | 16.92 | 17.11 | 709,116 | +0.03(+0.20%) |
Aug 14, 2003 | 16.92 | 17.07 | 16.74 | 17.07 | 2,226,165 | +0.12(+0.69%) |
Aug 13, 2003 | 17.16 | 17.16 | 16.82 | 16.95 | 1,500,797 | -0.23(-1.32%) |
Aug 12, 2003 | 16.84 | 17.19 | 16.67 | 17.18 | 1,465,682 | +0.34(+2.00%) |
Aug 11, 2003 | 16.95 | 16.99 | 16.57 | 16.84 | 1,183,457 | -0.05(-0.29%) |
Aug 08, 2003 | 16.66 | 16.91 | 16.58 | 16.89 | 2,193,227 | +0.32(+1.96%) |
Aug 07, 2003 | 16.33 | 16.61 | 16.20 | 16.57 | 2,818,329 | +0.30(+1.86%) |
Aug 06, 2003 | 15.47 | 16.66 | 15.47 | 16.26 | 6,249,863 | +0.34(+2.16%) |
Aug 05, 2003 | 16.17 | 16.24 | 15.86 | 15.92 | 3,092,283 | -0.34(-2.08%) |
Aug 04, 2003 | 16.33 | 16.36 | 16.09 | 16.26 | 2,705,149 | -0.21(-1.30%) |
Aug 01, 2003 | 16.84 | 16.85 | 16.46 | 16.47 | 2,064,521 | -0.32(-1.93%) |
Jul 31, 2003 | 16.84 | 17.14 | 16.71 | 16.80 | 2,177,411 | +0.09(+0.54%) |
Jul 30, 2003 | 16.68 | 16.77 | 16.54 | 16.71 | 1,766,770 | +0.11(+0.66%) |
Jul 29, 2003 | 16.73 | 16.77 | 16.53 | 16.60 | 2,667,713 | -0.16(-0.95%) |
Jul 28, 2003 | 16.44 | 17.06 | 16.26 | 16.75 | 5,222,391 | +0.34(+2.06%) |
Jul 25, 2003 | 16.33 | 16.45 | 16.15 | 16.42 | 2,828,632 | +0.11(+0.68%) |
Jul 24, 2003 | 16.33 | 16.63 | 16.26 | 16.31 | 2,983,456 | +0.02(+0.13%) |
Jul 23, 2003 | 16.26 | 16.30 | 16.13 | 16.29 | 3,315,161 | +0.09(+0.55%) |
Jul 22, 2003 | 16.22 | 16.31 | 16.08 | 16.20 | 3,564,883 | +0.09(+0.56%) |
Jul 21, 2003 | 16.54 | 16.54 | 16.09 | 16.11 | 3,939,248 | -0.43(-2.63%) |
Jul 18, 2003 | 16.46 | 16.54 | 16.09 | 16.54 | 3,270,759 | +0.20(+1.22%) |
Jul 17, 2003 | 16.41 | 16.48 | 16.20 | 16.34 | 2,020,119 | -0.07(-0.42%) |
Jul 16, 2003 | 16.25 | 16.52 | 16.06 | 16.41 | 2,394,629 | +0.17(+1.06%) |
Jul 15, 2003 | 16.60 | 16.60 | 16.15 | 16.24 | 3,408,752 | -0.12(-0.72%) |
Jul 14, 2003 | 16.42 | 16.66 | 16.31 | 16.35 | 1,978,910 | +0.06(+0.38%) |
Jul 11, 2003 | 16.31 | 16.46 | 16.17 | 16.29 | 1,851,945 | -0.01(-0.08%) |
Jul 10, 2003 | 16.36 | 16.47 | 16.17 | 16.31 | 2,339,200 | -0.25(-1.54%) |
Jul 09, 2003 | 16.55 | 16.64 | 16.40 | 16.56 | 3,477,386 | +0.00(+0.00%) |
Jul 08, 2003 | 16.61 | 16.71 | 16.50 | 16.56 | 2,746,939 | -0.02(-0.12%) |
Jul 07, 2003 | 16.73 | 16.86 | 16.48 | 16.58 | 3,452,718 | -0.10(-0.58%) |
Jul 03, 2003 | 16.89 | 16.90 | 16.60 | 16.68 | 1,093,639 | -0.21(-1.27%) |
Jul 02, 2003 | 16.57 | 16.89 | 16.57 | 16.89 | 3,150,905 | +0.32(+1.91%) |