Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 22.57 | 22.62 | 22.25 | 22.59 | 1,317,200 | +0.25(+1.12%) |
Jun 29, 2004 | 22.70 | 22.75 | 22.20 | 22.34 | 1,327,500 | -0.29(-1.26%) |
Jun 28, 2004 | 22.90 | 23.05 | 22.50 | 22.63 | 1,293,700 | -0.04(-0.15%) |
Jun 25, 2004 | 22.73 | 23.00 | 22.59 | 22.66 | 727,200 | -0.04(-0.15%) |
Jun 24, 2004 | 22.49 | 22.84 | 22.35 | 22.70 | 1,320,700 | +0.27(+1.20%) |
Jun 23, 2004 | 21.94 | 22.48 | 21.91 | 22.43 | 1,351,300 | +0.48(+2.19%) |
Jun 22, 2004 | 21.35 | 21.98 | 21.27 | 21.95 | 1,430,100 | +0.52(+2.45%) |
Jun 21, 2004 | 21.41 | 21.55 | 21.18 | 21.43 | 671,200 | +0.02(+0.07%) |
Jun 18, 2004 | 21.30 | 21.50 | 21.30 | 21.41 | 871,800 | -0.09(-0.42%) |
Jun 17, 2004 | 21.68 | 21.70 | 21.43 | 21.50 | 1,035,000 | -0.20(-0.92%) |
Jun 16, 2004 | 21.62 | 21.82 | 21.41 | 21.70 | 1,168,400 | +0.15(+0.70%) |
Jun 15, 2004 | 22.09 | 22.10 | 21.45 | 21.55 | 1,824,200 | -0.51(-2.31%) |
Jun 14, 2004 | 22.80 | 22.80 | 22.04 | 22.06 | 1,137,500 | -0.79(-3.46%) |
Jun 10, 2004 | 22.55 | 22.90 | 22.48 | 22.85 | 1,138,500 | +0.36(+1.60%) |
Jun 09, 2004 | 22.49 | 22.59 | 22.36 | 22.49 | 1,208,500 | +0.00(+0.00%) |
Jun 08, 2004 | 22.15 | 22.55 | 22.07 | 22.49 | 924,800 | +0.29(+1.33%) |
Jun 07, 2004 | 21.68 | 22.20 | 21.68 | 22.20 | 534,600 | +0.50(+2.28%) |
Jun 04, 2004 | 22.05 | 22.07 | 21.59 | 21.70 | 504,500 | -0.11(-0.48%) |
Jun 03, 2004 | 21.77 | 22.12 | 21.52 | 21.80 | 825,300 | -0.16(-0.73%) |
Jun 02, 2004 | 22.00 | 22.04 | 21.75 | 21.96 | 1,109,000 | +0.02(+0.07%) |
Jun 01, 2004 | 21.80 | 21.95 | 21.64 | 21.95 | 834,100 | +0.14(+0.66%) |
May 28, 2004 | 21.55 | 21.82 | 21.47 | 21.80 | 790,100 | +0.26(+1.21%) |
May 27, 2004 | 21.39 | 21.64 | 21.35 | 21.55 | 879,200 | +0.28(+1.29%) |
May 26, 2004 | 21.27 | 21.32 | 21.06 | 21.27 | 710,400 | -0.00(-0.02%) |
May 25, 2004 | 20.90 | 21.33 | 20.61 | 21.27 | 1,211,900 | +0.38(+1.79%) |
May 24, 2004 | 20.50 | 20.90 | 20.35 | 20.90 | 1,170,900 | +0.85(+4.24%) |
May 21, 2004 | 19.99 | 20.07 | 19.82 | 20.05 | 1,323,300 | +0.25(+1.29%) |
May 20, 2004 | 20.39 | 20.41 | 19.48 | 19.80 | 1,788,300 | -0.59(-2.89%) |
May 19, 2004 | 20.43 | 20.99 | 20.31 | 20.39 | 1,067,100 | +0.08(+0.39%) |
May 18, 2004 | 19.95 | 20.38 | 19.95 | 20.30 | 1,476,500 | +0.50(+2.50%) |
May 17, 2004 | 20.38 | 20.38 | 19.66 | 19.81 | 1,211,900 | -0.81(-3.93%) |
May 14, 2004 | 20.56 | 20.83 | 20.18 | 20.62 | 1,160,800 | +0.06(+0.29%) |
May 13, 2004 | 20.81 | 20.81 | 20.30 | 20.56 | 1,577,600 | -0.26(-1.25%) |
May 12, 2004 | 20.98 | 20.98 | 20.05 | 20.82 | 1,523,300 | -0.21(-1.02%) |
May 11, 2004 | 20.65 | 21.12 | 20.57 | 21.04 | 1,073,800 | +0.55(+2.66%) |
May 10, 2004 | 20.50 | 20.63 | 20.18 | 20.49 | 1,270,000 | -0.16(-0.77%) |
May 07, 2004 | 20.92 | 21.43 | 20.65 | 20.65 | 1,736,300 | -0.27(-1.27%) |
May 06, 2004 | 21.52 | 21.60 | 20.66 | 20.91 | 1,916,700 | -1.02(-4.63%) |
May 05, 2004 | 21.75 | 22.03 | 21.62 | 21.93 | 757,600 | +0.18(+0.85%) |
May 04, 2004 | 21.88 | 22.15 | 21.50 | 21.75 | 1,418,200 | -0.13(-0.59%) |
May 03, 2004 | 21.53 | 22.08 | 21.45 | 21.88 | 1,438,200 | +0.57(+2.70%) |
Apr 30, 2004 | 21.40 | 21.70 | 21.19 | 21.30 | 1,552,700 | -0.23(-1.09%) |
Apr 29, 2004 | 21.89 | 22.13 | 21.38 | 21.54 | 1,783,200 | -0.41(-1.85%) |
Apr 28, 2004 | 22.52 | 22.53 | 21.72 | 21.94 | 1,628,000 | -0.56(-2.49%) |
Apr 27, 2004 | 22.04 | 22.73 | 22.04 | 22.50 | 2,210,000 | +0.46(+2.09%) |
Apr 26, 2004 | 22.12 | 22.20 | 21.87 | 22.04 | 792,400 | +0.04(+0.18%) |
Apr 23, 2004 | 22.48 | 22.51 | 22.00 | 22.00 | 1,563,600 | -0.24(-1.08%) |
Apr 22, 2004 | 21.10 | 22.66 | 21.10 | 22.24 | 2,671,700 | +1.08(+5.10%) |
Apr 21, 2004 | 20.80 | 21.21 | 20.53 | 21.16 | 1,605,800 | +0.47(+2.27%) |
Apr 20, 2004 | 20.52 | 21.23 | 20.29 | 20.69 | 4,660,800 | +0.94(+4.76%) |
Apr 19, 2004 | 20.10 | 20.16 | 19.60 | 19.75 | 1,767,000 | -0.18(-0.88%) |
Apr 16, 2004 | 20.29 | 20.30 | 19.86 | 19.93 | 1,388,100 | -0.27(-1.36%) |
Apr 15, 2004 | 20.20 | 20.37 | 20.09 | 20.20 | 1,080,200 | +0.13(+0.67%) |
Apr 14, 2004 | 20.25 | 20.49 | 19.94 | 20.07 | 915,100 | -0.31(-1.52%) |
Apr 13, 2004 | 20.90 | 21.04 | 20.32 | 20.38 | 640,300 | -0.45(-2.14%) |
Apr 12, 2004 | 20.64 | 20.98 | 20.51 | 20.82 | 893,500 | +0.23(+1.14%) |
Apr 08, 2004 | 21.40 | 21.40 | 20.52 | 20.59 | 1,018,500 | -0.44(-2.09%) |
Apr 07, 2004 | 21.29 | 21.49 | 20.78 | 21.02 | 926,000 | -0.25(-1.15%) |
Apr 06, 2004 | 21.16 | 21.50 | 21.11 | 21.27 | 1,139,800 | +0.12(+0.59%) |
Apr 05, 2004 | 20.74 | 21.17 | 20.70 | 21.14 | 1,101,400 | +0.54(+2.65%) |
Apr 02, 2004 | 20.66 | 20.90 | 20.51 | 20.60 | 1,175,400 | +0.44(+2.18%) |
Apr 01, 2004 | 20.12 | 20.34 | 19.86 | 20.16 | 2,850,000 | -0.34(-1.63%) |
Mar 31, 2004 | 21.18 | 21.18 | 20.15 | 20.50 | 2,220,500 | -0.55(-2.64%) |
Mar 30, 2004 | 20.84 | 21.20 | 20.54 | 21.05 | 1,034,400 | +0.00(+0.00%) |
Mar 29, 2004 | 21.10 | 21.39 | 20.89 | 21.05 | 1,059,100 | +0.28(+1.32%) |
Mar 26, 2004 | 20.79 | 21.00 | 20.73 | 20.77 | 942,900 | -0.01(-0.05%) |
Mar 25, 2004 | 20.48 | 20.90 | 20.27 | 20.79 | 1,119,300 | +0.57(+2.79%) |
Mar 24, 2004 | 20.07 | 20.40 | 20.01 | 20.22 | 1,109,700 | +0.29(+1.43%) |
Mar 23, 2004 | 19.90 | 20.09 | 19.61 | 19.93 | 1,149,300 | +0.22(+1.12%) |
Mar 22, 2004 | 20.10 | 20.15 | 19.63 | 19.71 | 950,600 | -0.44(-2.18%) |
Mar 19, 2004 | 20.25 | 20.34 | 20.07 | 20.16 | 1,025,100 | -0.18(-0.89%) |
Mar 18, 2004 | 20.56 | 20.77 | 20.14 | 20.34 | 767,700 | -0.22(-1.09%) |
Mar 17, 2004 | 20.24 | 20.57 | 20.21 | 20.56 | 865,800 | +0.48(+2.42%) |
Mar 16, 2004 | 20.14 | 20.43 | 19.96 | 20.07 | 1,308,800 | +0.02(+0.12%) |
Mar 15, 2004 | 20.32 | 20.32 | 19.86 | 20.05 | 1,008,900 | -0.27(-1.30%) |
Mar 12, 2004 | 20.38 | 20.60 | 19.93 | 20.32 | 1,302,200 | +0.08(+0.37%) |
Mar 11, 2004 | 20.23 | 20.57 | 20.16 | 20.24 | 1,593,300 | -0.28(-1.36%) |
Mar 10, 2004 | 21.04 | 21.18 | 20.52 | 20.52 | 1,485,400 | -0.52(-2.45%) |
Mar 09, 2004 | 21.65 | 21.77 | 20.93 | 21.04 | 1,741,200 | -0.80(-3.66%) |
Mar 08, 2004 | 21.98 | 22.16 | 21.75 | 21.84 | 1,443,700 | +0.21(+0.97%) |
Mar 05, 2004 | 21.38 | 21.80 | 21.25 | 21.62 | 1,645,400 | -0.03(-0.14%) |
Mar 04, 2004 | 21.38 | 21.75 | 21.04 | 21.66 | 1,327,400 | +0.42(+1.98%) |
Mar 03, 2004 | 21.06 | 21.25 | 20.70 | 21.23 | 1,009,600 | +0.18(+0.83%) |
Mar 02, 2004 | 20.55 | 21.50 | 20.52 | 21.06 | 2,289,500 | +0.20(+0.93%) |
Mar 01, 2004 | 20.00 | 21.25 | 19.99 | 20.86 | 2,558,100 | +1.05(+5.30%) |
Feb 27, 2004 | 19.50 | 20.00 | 19.50 | 19.82 | 1,855,600 | +0.32(+1.62%) |
Feb 26, 2004 | 19.40 | 19.52 | 19.21 | 19.50 | 966,300 | +0.10(+0.52%) |
Feb 25, 2004 | 19.39 | 19.49 | 19.07 | 19.40 | 1,085,500 | +0.00(+0.03%) |
Feb 24, 2004 | 19.00 | 19.48 | 18.89 | 19.39 | 1,272,300 | +0.38(+2.03%) |
Feb 23, 2004 | 20.00 | 20.00 | 18.82 | 19.01 | 2,938,400 | -0.67(-3.40%) |
Feb 20, 2004 | 19.76 | 19.86 | 19.30 | 19.68 | 1,291,600 | -0.32(-1.60%) |
Feb 19, 2004 | 19.96 | 20.15 | 19.96 | 20.00 | 1,598,700 | +0.11(+0.55%) |
Feb 18, 2004 | 19.70 | 20.02 | 19.57 | 19.89 | 1,433,300 | +0.21(+1.09%) |
Feb 17, 2004 | 19.25 | 19.75 | 19.23 | 19.68 | 1,137,900 | +0.50(+2.61%) |
Feb 13, 2004 | 19.52 | 19.55 | 19.02 | 19.18 | 1,063,000 | -0.30(-1.54%) |
Feb 12, 2004 | 19.30 | 19.50 | 19.20 | 19.48 | 1,889,700 | +0.16(+0.80%) |
Feb 11, 2004 | 19.19 | 19.32 | 19.14 | 19.32 | 1,181,900 | +0.20(+1.02%) |
Feb 10, 2004 | 19.00 | 19.21 | 18.75 | 19.12 | 966,500 | +0.10(+0.53%) |
Feb 09, 2004 | 18.99 | 19.12 | 18.82 | 19.02 | 957,700 | +0.09(+0.48%) |
Feb 06, 2004 | 18.73 | 19.16 | 18.73 | 18.93 | 1,098,300 | +0.21(+1.12%) |
Feb 05, 2004 | 18.71 | 18.82 | 18.50 | 18.73 | 2,103,500 | +0.40(+2.18%) |
Feb 04, 2004 | 18.00 | 18.50 | 17.98 | 18.32 | 1,867,400 | +0.20(+1.08%) |
Feb 03, 2004 | 17.82 | 18.23 | 17.73 | 18.13 | 1,695,100 | +0.27(+1.54%) |
Feb 02, 2004 | 17.95 | 18.04 | 17.44 | 17.86 | 1,365,700 | +0.14(+0.79%) |
Jan 30, 2004 | 17.16 | 17.93 | 16.91 | 17.71 | 2,038,300 | +0.56(+3.26%) |
Jan 29, 2004 | 17.07 | 17.16 | 16.88 | 17.16 | 1,803,100 | +0.08(+0.47%) |
Jan 28, 2004 | 17.59 | 17.73 | 16.95 | 17.07 | 1,508,400 | -0.35(-2.01%) |
Jan 27, 2004 | 17.60 | 17.73 | 17.38 | 17.43 | 1,472,600 | -0.21(-1.19%) |
Jan 26, 2004 | 17.87 | 17.87 | 17.25 | 17.64 | 1,754,800 | -0.23(-1.32%) |
Jan 23, 2004 | 18.05 | 18.10 | 17.75 | 17.87 | 1,151,500 | -0.15(-0.86%) |
Jan 22, 2004 | 17.95 | 18.25 | 17.93 | 18.02 | 1,546,200 | +0.17(+0.98%) |
Jan 21, 2004 | 18.00 | 18.12 | 17.53 | 17.85 | 3,269,400 | -0.12(-0.70%) |
Jan 20, 2004 | 18.45 | 18.45 | 17.93 | 17.98 | 1,972,900 | -0.29(-1.56%) |
Jan 16, 2004 | 18.20 | 18.34 | 17.91 | 18.26 | 1,690,100 | +0.23(+1.28%) |
Jan 15, 2004 | 18.14 | 18.21 | 17.64 | 18.03 | 1,226,600 | -0.07(-0.39%) |
Jan 14, 2004 | 17.85 | 18.18 | 17.68 | 18.10 | 2,553,100 | +0.55(+3.10%) |
Jan 13, 2004 | 18.00 | 18.12 | 17.44 | 17.55 | 2,250,000 | -0.42(-2.34%) |
Jan 12, 2004 | 18.35 | 18.39 | 17.80 | 17.98 | 2,062,200 | -0.33(-1.80%) |
Jan 09, 2004 | 18.45 | 18.84 | 18.26 | 18.30 | 1,585,100 | -0.18(-0.95%) |
Jan 08, 2004 | 19.32 | 19.32 | 18.36 | 18.48 | 2,027,900 | -0.55(-2.89%) |
Jan 07, 2004 | 18.70 | 19.35 | 18.60 | 19.03 | 3,722,000 | -0.36(-1.83%) |
Jan 06, 2004 | 18.92 | 19.60 | 18.91 | 19.39 | 2,622,500 | +0.51(+2.70%) |
Jan 05, 2004 | 18.50 | 18.89 | 18.50 | 18.88 | 1,659,800 | +0.41(+2.19%) |
Jan 02, 2004 | 18.88 | 18.98 | 18.41 | 18.47 | 1,384,900 | -0.41(-2.15%) |
Dec 31, 2003 | 18.62 | 18.93 | 18.45 | 18.88 | 1,420,700 | +0.34(+1.83%) |
Dec 30, 2003 | 18.66 | 18.66 | 18.32 | 18.54 | 1,309,500 | -0.12(-0.67%) |
Dec 29, 2003 | 18.82 | 18.83 | 18.27 | 18.66 | 1,427,700 | -0.09(-0.51%) |
Dec 26, 2003 | 18.49 | 18.83 | 18.49 | 18.75 | 654,400 | +0.30(+1.63%) |
Dec 24, 2003 | 18.60 | 18.60 | 18.36 | 18.45 | 523,600 | -0.15(-0.78%) |
Dec 23, 2003 | 18.20 | 18.61 | 18.20 | 18.60 | 2,019,900 | +0.38(+2.09%) |
Dec 22, 2003 | 18.21 | 18.46 | 17.92 | 18.22 | 1,779,500 | -0.28(-1.49%) |
Dec 19, 2003 | 18.74 | 18.82 | 18.15 | 18.50 | 2,766,700 | +0.27(+1.45%) |
Dec 18, 2003 | 17.75 | 18.27 | 17.75 | 18.23 | 1,904,900 | +0.57(+3.20%) |
Dec 17, 2003 | 17.29 | 17.66 | 17.11 | 17.66 | 3,394,700 | +0.38(+2.17%) |
Dec 16, 2003 | 17.70 | 17.70 | 16.25 | 17.29 | 5,350,000 | -0.43(-2.43%) |
Dec 15, 2003 | 18.15 | 18.80 | 17.64 | 17.72 | 1,624,500 | -0.43(-2.37%) |
Dec 12, 2003 | 18.02 | 18.38 | 18.02 | 18.15 | 1,661,100 | +0.22(+1.23%) |
Dec 11, 2003 | 17.45 | 18.07 | 17.41 | 17.93 | 2,079,200 | +0.25(+1.44%) |
Dec 10, 2003 | 18.05 | 18.07 | 17.35 | 17.68 | 2,235,400 | -0.32(-1.81%) |
Dec 09, 2003 | 18.38 | 18.45 | 17.81 | 18.00 | 1,750,900 | +0.00(+0.00%) |
Dec 08, 2003 | 18.41 | 18.45 | 17.90 | 18.00 | 2,005,500 | -0.35(-1.91%) |
Dec 05, 2003 | 18.36 | 18.89 | 18.00 | 18.35 | 1,827,600 | -0.20(-1.10%) |
Dec 04, 2003 | 19.20 | 19.38 | 17.38 | 18.55 | 5,014,000 | -0.64(-3.36%) |
Dec 03, 2003 | 19.68 | 19.87 | 19.34 | 19.20 | 1,631,800 | -0.30(-1.54%) |
Dec 02, 2003 | 19.96 | 19.96 | 19.39 | 19.50 | 1,830,500 | -0.46(-2.30%) |
Dec 01, 2003 | 19.92 | 20.27 | 19.75 | 19.96 | 1,805,300 | +0.04(+0.20%) |
Nov 28, 2003 | 19.54 | 19.96 | 19.54 | 19.92 | 692,800 | +0.38(+1.94%) |
Nov 26, 2003 | 19.38 | 19.50 | 19.23 | 19.54 | 1,351,200 | +0.35(+1.82%) |
Nov 25, 2003 | 19.19 | 19.40 | 19.09 | 19.19 | 2,029,400 | +0.04(+0.21%) |
Nov 24, 2003 | 18.43 | 19.20 | 18.32 | 19.15 | 1,874,500 | +1.03(+5.68%) |
Nov 21, 2003 | 17.36 | 18.19 | 17.57 | 18.12 | 1,366,400 | +0.77(+4.41%) |
Nov 20, 2003 | 17.41 | 17.66 | 17.27 | 17.36 | 2,692,700 | -0.45(-2.55%) |
Nov 19, 2003 | 18.00 | 18.12 | 17.57 | 17.81 | 2,655,700 | -0.44(-2.41%) |
Nov 18, 2003 | 18.55 | 18.57 | 18.25 | 18.25 | 1,178,400 | -0.11(-0.60%) |
Nov 17, 2003 | 18.38 | 18.77 | 17.90 | 18.36 | 1,940,300 | -0.49(-2.60%) |
Nov 14, 2003 | 19.16 | 19.35 | 18.88 | 18.85 | 1,721,200 | -0.07(-0.40%) |
Nov 13, 2003 | 18.95 | 19.02 | 18.60 | 18.93 | 1,870,900 | -0.02(-0.11%) |
Nov 12, 2003 | 18.18 | 18.66 | 18.18 | 18.95 | 2,570,200 | +0.73(+4.04%) |
Nov 11, 2003 | 18.07 | 18.32 | 17.85 | 18.21 | 2,162,400 | +0.14(+0.80%) |
Nov 10, 2003 | 18.24 | 18.27 | 18.07 | 18.07 | 929,900 | -0.16(-0.91%) |
Nov 07, 2003 | 18.32 | 18.47 | 18.16 | 18.23 | 1,418,600 | -0.02(-0.11%) |
Nov 06, 2003 | 18.27 | 18.45 | 18.09 | 18.25 | 981,700 | -0.02(-0.14%) |
Nov 05, 2003 | 18.30 | 18.38 | 17.98 | 18.27 | 1,356,800 | +0.07(+0.38%) |
Nov 04, 2003 | 18.63 | 18.70 | 18.26 | 18.20 | 2,361,400 | -0.21(-1.14%) |
Nov 03, 2003 | 18.12 | 18.43 | 17.98 | 18.41 | 1,607,870 | +0.68(+3.83%) |
Oct 31, 2003 | 17.82 | 17.82 | 17.73 | 17.73 | 1,487,600 | -0.13(-0.73%) |
Oct 30, 2003 | 18.36 | 18.36 | 17.81 | 17.86 | 991,300 | -0.22(-1.22%) |
Oct 29, 2003 | 17.66 | 18.20 | 17.45 | 18.09 | 1,692,900 | +0.43(+2.44%) |
Oct 28, 2003 | 17.48 | 17.70 | 17.27 | 17.66 | 2,160,700 | +0.41(+2.35%) |
Oct 27, 2003 | 17.07 | 17.34 | 17.01 | 17.25 | 1,737,300 | +0.43(+2.53%) |
Oct 24, 2003 | 16.73 | 16.84 | 16.50 | 16.82 | 1,536,900 | -0.05(-0.30%) |
Oct 23, 2003 | 16.40 | 17.00 | 15.75 | 16.88 | 1,823,900 | +0.18(+1.05%) |
Oct 22, 2003 | 16.76 | 16.77 | 16.38 | 16.70 | 1,906,300 | -0.23(-1.39%) |
Oct 21, 2003 | 16.59 | 17.10 | 16.06 | 16.93 | 3,678,800 | +1.21(+7.73%) |
Oct 20, 2003 | 15.71 | 15.90 | 15.69 | 15.72 | 1,739,400 | +0.01(+0.03%) |
Oct 17, 2003 | 15.75 | 15.79 | 15.57 | 15.71 | 1,111,600 | +0.11(+0.70%) |
Oct 16, 2003 | 15.55 | 15.63 | 15.46 | 15.61 | 1,261,000 | -0.15(-0.98%) |
Oct 15, 2003 | 15.57 | 15.88 | 15.26 | 15.76 | 2,195,700 | +0.39(+2.54%) |
Oct 14, 2003 | 14.90 | 15.36 | 14.75 | 15.37 | 1,452,400 | +0.47(+3.15%) |
Oct 13, 2003 | 14.83 | 15.02 | 14.80 | 14.90 | 770,300 | +0.10(+0.68%) |
Oct 10, 2003 | 14.93 | 14.93 | 14.71 | 14.80 | 914,700 | -0.14(-0.97%) |
Oct 09, 2003 | 14.50 | 15.10 | 14.50 | 14.95 | 2,007,900 | +0.55(+3.82%) |
Oct 08, 2003 | 14.54 | 14.54 | 14.40 | 14.39 | 929,200 | -0.15(-1.03%) |
Oct 07, 2003 | 14.70 | 14.74 | 14.47 | 14.54 | 1,353,100 | -0.28(-1.89%) |
Oct 06, 2003 | 14.86 | 14.86 | 14.65 | 14.82 | 1,057,900 | +0.17(+1.19%) |
Oct 03, 2003 | 14.56 | 14.77 | 14.50 | 14.65 | 1,891,600 | +0.44(+3.10%) |
Oct 02, 2003 | 14.12 | 14.23 | 14.06 | 14.21 | 759,400 | +0.00(+0.02%) |
Oct 01, 2003 | 13.65 | 14.24 | 13.65 | 14.21 | 991,100 | +0.56(+4.08%) |
Sep 30, 2003 | 13.51 | 13.74 | 13.31 | 13.65 | 807,400 | +0.11(+0.81%) |
Sep 29, 2003 | 13.58 | 13.69 | 13.40 | 13.54 | 1,124,500 | -0.03(-0.24%) |
Sep 26, 2003 | 14.00 | 14.00 | 13.57 | 13.57 | 1,136,500 | -0.43(-3.07%) |
Sep 25, 2003 | 14.12 | 14.20 | 14.00 | 14.00 | 737,200 | -0.12(-0.85%) |
Sep 24, 2003 | 14.41 | 14.49 | 14.12 | 14.12 | 702,700 | -0.32(-2.23%) |
Sep 23, 2003 | 14.50 | 14.50 | 14.38 | 14.45 | 652,900 | -0.05(-0.38%) |
Sep 22, 2003 | 14.67 | 14.53 | 14.38 | 14.50 | 616,800 | -0.17(-1.16%) |
Sep 19, 2003 | 14.67 | 14.75 | 14.62 | 14.67 | 746,700 | +0.01(+0.09%) |
Sep 18, 2003 | 14.76 | 14.79 | 14.64 | 14.66 | 468,300 | -0.09(-0.63%) |
Sep 17, 2003 | 14.73 | 14.91 | 14.64 | 14.75 | 704,000 | +0.02(+0.12%) |
Sep 16, 2003 | 14.47 | 14.73 | 14.33 | 14.73 | 629,200 | +0.50(+3.49%) |
Sep 11, 2003 | 14.05 | 14.34 | 14.04 | 14.23 | 977,800 | +0.21(+1.50%) |
Sep 10, 2003 | 13.97 | 14.32 | 13.91 | 14.03 | 1,016,700 | +0.04(+0.30%) |
Sep 09, 2003 | 14.07 | 14.12 | 13.84 | 13.98 | 1,211,000 | -0.29(-2.07%) |
Sep 08, 2003 | 14.40 | 14.40 | 14.13 | 14.28 | 900,400 | -0.07(-0.51%) |
Sep 05, 2003 | 14.64 | 14.67 | 14.23 | 14.35 | 841,500 | -0.39(-2.68%) |
Sep 04, 2003 | 14.82 | 14.82 | 14.65 | 14.74 | 1,002,300 | -0.08(-0.51%) |
Sep 03, 2003 | 14.64 | 14.85 | 14.44 | 14.82 | 2,000,500 | +0.29(+2.03%) |
Sep 02, 2003 | 14.61 | 14.66 | 14.50 | 14.53 | 1,214,800 | +0.02(+0.10%) |
Aug 29, 2003 | 14.35 | 14.54 | 14.25 | 14.51 | 503,700 | +0.17(+1.22%) |
Aug 28, 2003 | 14.31 | 14.54 | 14.11 | 14.34 | 821,700 | +0.15(+1.06%) |
Aug 27, 2003 | 13.82 | 14.25 | 13.77 | 14.19 | 653,200 | +0.43(+3.09%) |
Aug 26, 2003 | 13.58 | 13.77 | 13.46 | 13.76 | 508,000 | +0.03(+0.20%) |
Aug 25, 2003 | 13.82 | 13.83 | 13.68 | 13.73 | 386,000 | -0.14(-1.01%) |
Aug 22, 2003 | 14.13 | 14.18 | 13.85 | 13.87 | 715,300 | -0.26(-1.86%) |
Aug 21, 2003 | 13.96 | 14.35 | 13.79 | 14.13 | 925,000 | +0.18(+1.27%) |
Aug 20, 2003 | 13.57 | 14.00 | 13.53 | 13.96 | 639,300 | +0.26(+1.92%) |
Aug 19, 2003 | 13.55 | 13.70 | 13.53 | 13.70 | 620,400 | -0.00(-0.04%) |
Aug 18, 2003 | 13.64 | 13.75 | 13.51 | 13.70 | 596,200 | -0.03(-0.20%) |
Aug 15, 2003 | 13.43 | 13.74 | 13.42 | 13.73 | 403,700 | +0.24(+1.82%) |
Aug 14, 2003 | 13.69 | 13.70 | 13.41 | 13.48 | 491,400 | -0.21(-1.52%) |
Aug 13, 2003 | 13.56 | 13.69 | 13.47 | 13.69 | 845,600 | +0.22(+1.67%) |
Aug 12, 2003 | 13.28 | 13.46 | 13.25 | 13.46 | 533,200 | +0.25(+1.89%) |
Aug 11, 2003 | 13.22 | 13.29 | 13.15 | 13.21 | 909,200 | -0.21(-1.53%) |
Aug 08, 2003 | 13.12 | 13.48 | 13.12 | 13.42 | 897,900 | +0.44(+3.39%) |
Aug 07, 2003 | 12.60 | 13.03 | 12.31 | 12.98 | 1,261,600 | +0.26(+2.06%) |
Aug 06, 2003 | 13.01 | 13.07 | 12.68 | 12.72 | 898,400 | -0.34(-2.62%) |
Aug 05, 2003 | 13.28 | 13.36 | 13.05 | 13.06 | 575,300 | -0.14(-1.06%) |
Aug 04, 2003 | 13.31 | 13.39 | 12.90 | 13.20 | 532,000 | -0.08(-0.56%) |
Aug 01, 2003 | 13.12 | 13.50 | 13.12 | 13.28 | 620,300 | +0.03(+0.19%) |
Jul 31, 2003 | 13.39 | 13.48 | 13.25 | 13.25 | 923,200 | -0.09(-0.64%) |
Jul 30, 2003 | 13.55 | 13.65 | 13.31 | 13.34 | 821,700 | -0.21(-1.59%) |
Jul 29, 2003 | 14.25 | 14.25 | 13.22 | 13.55 | 2,166,700 | -0.29(-2.11%) |
Jul 28, 2003 | 13.60 | 13.99 | 13.57 | 13.84 | 910,100 | +0.41(+3.03%) |
Jul 25, 2003 | 13.31 | 13.46 | 13.16 | 13.44 | 713,900 | +0.16(+1.19%) |
Jul 24, 2003 | 13.52 | 13.73 | 13.25 | 13.28 | 675,500 | -0.13(-0.97%) |
Jul 23, 2003 | 13.50 | 13.55 | 13.35 | 13.41 | 466,300 | -0.05(-0.37%) |
Jul 22, 2003 | 13.55 | 13.61 | 13.38 | 13.46 | 557,900 | +0.07(+0.52%) |
Jul 21, 2003 | 13.19 | 13.45 | 13.15 | 13.39 | 735,000 | +0.22(+1.71%) |
Jul 18, 2003 | 13.12 | 13.32 | 13.10 | 13.16 | 749,800 | -0.02(-0.15%) |
Jul 17, 2003 | 13.32 | 13.50 | 13.08 | 13.18 | 627,200 | -0.34(-2.51%) |
Jul 16, 2003 | 13.70 | 13.74 | 13.43 | 13.52 | 817,300 | -0.21(-1.57%) |
Jul 15, 2003 | 13.88 | 13.91 | 13.55 | 13.74 | 504,300 | -0.07(-0.49%) |
Jul 14, 2003 | 13.95 | 14.00 | 13.71 | 13.80 | 798,300 | -0.03(-0.20%) |
Jul 11, 2003 | 13.67 | 13.89 | 13.60 | 13.83 | 509,400 | +0.23(+1.67%) |
Jul 10, 2003 | 13.71 | 13.82 | 13.46 | 13.61 | 884,900 | -0.20(-1.45%) |
Jul 09, 2003 | 14.12 | 14.21 | 13.80 | 13.80 | 1,176,300 | -0.23(-1.67%) |
Jul 08, 2003 | 13.34 | 14.07 | 13.32 | 14.04 | 1,396,800 | +0.83(+6.26%) |
Jul 07, 2003 | 12.85 | 13.22 | 12.84 | 13.21 | 1,187,400 | +0.49(+3.81%) |
Jul 03, 2003 | 12.65 | 12.80 | 12.59 | 12.73 | 594,300 | -0.07(-0.51%) |
Jul 02, 2003 | 12.70 | 12.85 | 12.55 | 12.79 | 942,600 | +0.07(+0.51%) |