Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 18.86 | 19.14 | 18.86 | 19.05 | 1,159,860 | +0.12(+0.64%) |
Jul 29, 2004 | 18.81 | 19.06 | 18.81 | 18.93 | 861,313 | +0.16(+0.84%) |
Jul 28, 2004 | 18.77 | 18.87 | 18.50 | 18.77 | 1,088,767 | +0.01(+0.05%) |
Jul 27, 2004 | 18.60 | 18.92 | 18.34 | 18.77 | 1,016,788 | +0.07(+0.39%) |
Jul 26, 2004 | 18.82 | 19.01 | 18.56 | 18.69 | 953,003 | -0.13(-0.70%) |
Jul 23, 2004 | 19.06 | 19.08 | 18.69 | 18.82 | 997,298 | -0.24(-1.26%) |
Jul 22, 2004 | 19.10 | 19.30 | 19.02 | 19.06 | 2,088,059 | -0.06(-0.31%) |
Jul 21, 2004 | 19.48 | 19.66 | 19.12 | 19.12 | 873,494 | -0.32(-1.63%) |
Jul 20, 2004 | 19.26 | 19.58 | 19.21 | 19.44 | 753,676 | +0.14(+0.70%) |
Jul 19, 2004 | 19.23 | 19.41 | 19.08 | 19.30 | 881,910 | +0.15(+0.78%) |
Jul 16, 2004 | 19.79 | 19.83 | 19.09 | 19.15 | 1,251,550 | -0.49(-2.48%) |
Jul 15, 2004 | 19.66 | 19.90 | 19.62 | 19.64 | 1,028,747 | -0.05(-0.28%) |
Jul 14, 2004 | 19.58 | 19.82 | 19.40 | 19.70 | 1,272,369 | +0.08(+0.41%) |
Jul 13, 2004 | 19.63 | 19.72 | 19.50 | 19.61 | 625,886 | -0.05(-0.28%) |
Jul 12, 2004 | 19.65 | 19.76 | 19.50 | 19.67 | 666,637 | +0.01(+0.07%) |
Jul 09, 2004 | 19.50 | 19.67 | 19.46 | 19.65 | 1,001,063 | +0.18(+0.93%) |
Jul 08, 2004 | 19.51 | 19.69 | 19.46 | 19.47 | 1,037,385 | -0.15(-0.76%) |
Jul 07, 2004 | 19.39 | 19.68 | 19.34 | 19.62 | 1,129,518 | +0.17(+0.88%) |
Jul 06, 2004 | 19.96 | 19.96 | 19.41 | 19.45 | 1,713,989 | -0.55(-2.75%) |
Jul 02, 2004 | 20.02 | 20.06 | 19.83 | 20.00 | 767,408 | -0.01(-0.05%) |
Jul 01, 2004 | 20.00 | 20.07 | 19.71 | 20.01 | 1,340,805 | +0.03(+0.16%) |
Jun 30, 2004 | 19.98 | 20.05 | 19.79 | 19.98 | 1,193,967 | +0.02(+0.11%) |
Jun 29, 2004 | 19.87 | 20.12 | 19.86 | 19.96 | 1,547,883 | +0.14(+0.71%) |
Jun 28, 2004 | 19.84 | 20.01 | 19.79 | 19.82 | 1,048,459 | +0.02(+0.09%) |
Jun 25, 2004 | 19.87 | 19.90 | 19.80 | 19.80 | 1,411,233 | -0.10(-0.52%) |
Jun 24, 2004 | 20.02 | 20.08 | 19.82 | 19.90 | 1,406,804 | -0.06(-0.29%) |
Jun 23, 2004 | 19.96 | 20.00 | 19.82 | 19.96 | 1,422,307 | +0.06(+0.32%) |
Jun 22, 2004 | 19.55 | 19.93 | 19.55 | 19.90 | 1,112,686 | +0.08(+0.39%) |
Jun 21, 2004 | 19.86 | 19.91 | 19.78 | 19.82 | 766,079 | +0.00(+0.02%) |
Jun 18, 2004 | 19.73 | 19.95 | 19.58 | 19.82 | 1,638,244 | +0.04(+0.18%) |
Jun 17, 2004 | 19.87 | 19.91 | 19.65 | 19.78 | 1,143,250 | -0.17(-0.86%) |
Jun 16, 2004 | 20.07 | 20.10 | 19.79 | 19.95 | 1,053,553 | -0.12(-0.58%) |
Jun 15, 2004 | 20.16 | 20.24 | 19.98 | 20.07 | 1,501,152 | -0.02(-0.11%) |
Jun 14, 2004 | 20.26 | 20.36 | 20.02 | 20.09 | 1,464,609 | -0.28(-1.37%) |
Jun 10, 2004 | 20.30 | 20.40 | 20.14 | 20.37 | 927,755 | +0.21(+1.05%) |
Jun 09, 2004 | 20.18 | 20.41 | 20.09 | 20.16 | 1,422,307 | -0.00(-0.02%) |
Jun 08, 2004 | 20.12 | 20.16 | 20.01 | 20.16 | 843,595 | +0.04(+0.20%) |
Jun 07, 2004 | 19.73 | 20.14 | 19.73 | 20.12 | 758,327 | +0.41(+2.08%) |
Jun 04, 2004 | 19.75 | 19.87 | 19.70 | 19.71 | 764,086 | +0.03(+0.14%) |
Jun 03, 2004 | 19.91 | 19.91 | 19.64 | 19.69 | 1,223,202 | -0.25(-1.25%) |
Jun 02, 2004 | 19.93 | 19.99 | 19.77 | 19.93 | 883,017 | +0.05(+0.23%) |
Jun 01, 2004 | 20.07 | 20.07 | 19.75 | 19.89 | 937,721 | -0.13(-0.63%) |
May 28, 2004 | 20.05 | 20.07 | 19.87 | 20.02 | 1,296,288 | +0.01(+0.07%) |
May 27, 2004 | 20.21 | 20.29 | 19.93 | 20.00 | 846,917 | -0.09(-0.47%) |
May 26, 2004 | 20.14 | 20.21 | 19.91 | 20.10 | 848,910 | -0.03(-0.16%) |
May 25, 2004 | 19.60 | 20.14 | 19.51 | 20.13 | 1,066,841 | +0.49(+2.48%) |
May 24, 2004 | 19.64 | 19.71 | 19.56 | 19.64 | 702,959 | +0.09(+0.46%) |
May 21, 2004 | 19.44 | 19.62 | 19.39 | 19.55 | 969,835 | +0.20(+1.03%) |
May 20, 2004 | 19.23 | 19.47 | 19.17 | 19.35 | 1,184,001 | +0.07(+0.37%) |
May 19, 2004 | 19.39 | 19.65 | 19.27 | 19.28 | 1,061,083 | -0.14(-0.70%) |
May 18, 2004 | 19.36 | 19.51 | 19.32 | 19.42 | 565,645 | +0.07(+0.37%) |
May 17, 2004 | 19.10 | 19.49 | 19.09 | 19.34 | 914,024 | -0.05(-0.26%) |
May 14, 2004 | 19.54 | 19.57 | 19.23 | 19.39 | 1,100,727 | -0.15(-0.76%) |
May 13, 2004 | 19.55 | 19.63 | 19.43 | 19.54 | 1,150,780 | -0.08(-0.39%) |
May 12, 2004 | 19.48 | 19.62 | 19.30 | 19.62 | 1,533,487 | -0.04(-0.21%) |
May 11, 2004 | 19.58 | 19.82 | 19.51 | 19.66 | 910,037 | +0.08(+0.42%) |
May 10, 2004 | 19.64 | 19.84 | 19.46 | 19.58 | 1,125,975 | -0.15(-0.78%) |
May 07, 2004 | 19.89 | 20.12 | 19.71 | 19.73 | 1,041,150 | -0.27(-1.35%) |
May 06, 2004 | 20.09 | 20.16 | 19.78 | 20.00 | 1,160,525 | -0.13(-0.65%) |
May 05, 2004 | 20.07 | 20.39 | 20.02 | 20.13 | 1,256,866 | -0.00(-0.02%) |
May 04, 2004 | 20.16 | 20.30 | 20.00 | 20.14 | 1,684,754 | +0.09(+0.47%) |
May 03, 2004 | 19.87 | 20.09 | 19.82 | 20.04 | 1,443,347 | +0.29(+1.46%) |
Apr 30, 2004 | 20.03 | 20.22 | 19.75 | 19.75 | 2,411,190 | -0.28(-1.37%) |
Apr 29, 2004 | 20.01 | 20.27 | 19.95 | 20.03 | 2,187,722 | +0.02(+0.11%) |
Apr 28, 2004 | 20.00 | 20.08 | 19.91 | 20.01 | 1,646,218 | -0.11(-0.54%) |
Apr 27, 2004 | 20.09 | 20.37 | 20.02 | 20.12 | 1,967,134 | +0.37(+1.87%) |
Apr 26, 2004 | 20.02 | 20.08 | 19.73 | 19.75 | 1,400,603 | -0.32(-1.58%) |
Apr 23, 2004 | 20.00 | 20.07 | 19.79 | 20.06 | 866,628 | +0.10(+0.52%) |
Apr 22, 2004 | 19.62 | 20.05 | 19.56 | 19.96 | 1,633,151 | +0.30(+1.54%) |
Apr 21, 2004 | 19.44 | 19.71 | 19.23 | 19.65 | 1,705,573 | +0.21(+1.09%) |
Apr 20, 2004 | 19.38 | 19.52 | 19.37 | 19.44 | 1,181,565 | +0.06(+0.33%) |
Apr 19, 2004 | 19.21 | 19.42 | 19.05 | 19.38 | 548,591 | +0.10(+0.52%) |
Apr 16, 2004 | 19.34 | 19.34 | 19.14 | 19.28 | 598,201 | +0.01(+0.05%) |
Apr 15, 2004 | 19.20 | 19.30 | 19.06 | 19.27 | 870,393 | +0.06(+0.31%) |
Apr 14, 2004 | 19.39 | 19.42 | 19.11 | 19.21 | 745,703 | -0.14(-0.75%) |
Apr 13, 2004 | 19.48 | 19.57 | 19.31 | 19.36 | 794,428 | -0.06(-0.30%) |
Apr 12, 2004 | 19.42 | 19.49 | 19.34 | 19.42 | 789,334 | +0.09(+0.47%) |
Apr 08, 2004 | 19.53 | 19.64 | 19.31 | 19.32 | 969,835 | -0.09(-0.47%) |
Apr 07, 2004 | 19.60 | 19.64 | 19.34 | 19.42 | 1,071,049 | -0.25(-1.26%) |
Apr 06, 2004 | 19.62 | 19.71 | 19.56 | 19.66 | 831,414 | -0.06(-0.32%) |
Apr 05, 2004 | 19.50 | 19.75 | 19.47 | 19.73 | 1,100,727 | +0.23(+1.18%) |
Apr 02, 2004 | 19.62 | 19.62 | 19.23 | 19.50 | 1,449,548 | +0.08(+0.39%) |
Apr 01, 2004 | 19.32 | 19.50 | 19.23 | 19.42 | 1,244,242 | +0.18(+0.94%) |
Mar 31, 2004 | 19.09 | 19.35 | 18.92 | 19.24 | 1,090,760 | +0.16(+0.83%) |
Mar 30, 2004 | 18.83 | 19.13 | 18.74 | 19.08 | 778,260 | +0.16(+0.86%) |
Mar 29, 2004 | 18.67 | 18.96 | 18.65 | 18.92 | 1,030,076 | +0.31(+1.67%) |
Mar 26, 2004 | 18.82 | 18.93 | 18.61 | 18.61 | 1,107,592 | -0.33(-1.72%) |
Mar 25, 2004 | 18.71 | 18.93 | 18.63 | 18.93 | 1,000,177 | +0.28(+1.53%) |
Mar 24, 2004 | 18.63 | 18.71 | 18.52 | 18.65 | 1,263,732 | +0.11(+0.61%) |
Mar 23, 2004 | 18.56 | 18.69 | 18.44 | 18.53 | 1,628,057 | +0.08(+0.44%) |
Mar 22, 2004 | 18.69 | 18.76 | 18.30 | 18.45 | 1,329,731 | -0.35(-1.87%) |
Mar 19, 2004 | 18.78 | 18.89 | 18.65 | 18.81 | 1,149,008 | -0.04(-0.22%) |
Mar 18, 2004 | 18.90 | 18.96 | 18.74 | 18.85 | 1,370,704 | -0.05(-0.24%) |
Mar 17, 2004 | 18.93 | 18.96 | 18.87 | 18.89 | 1,052,224 | +0.03(+0.17%) |
Mar 16, 2004 | 18.76 | 18.92 | 18.71 | 18.86 | 1,491,629 | +0.17(+0.92%) |
Mar 15, 2004 | 18.90 | 18.93 | 18.61 | 18.69 | 1,647,768 | -0.23(-1.22%) |
Mar 12, 2004 | 18.72 | 18.92 | 18.64 | 18.92 | 1,288,094 | +0.22(+1.18%) |
Mar 11, 2004 | 18.96 | 19.12 | 18.65 | 18.70 | 1,633,151 | -0.26(-1.36%) |
Mar 10, 2004 | 19.44 | 19.44 | 18.94 | 18.95 | 2,168,675 | -0.42(-2.14%) |
Mar 09, 2004 | 19.46 | 19.61 | 19.27 | 19.37 | 1,694,942 | +0.00(+0.00%) |
Mar 08, 2004 | 19.65 | 19.73 | 19.37 | 19.37 | 1,103,606 | -0.17(-0.86%) |
Mar 05, 2004 | 19.51 | 19.77 | 19.33 | 19.54 | 1,084,337 | +0.03(+0.14%) |
Mar 04, 2004 | 19.13 | 19.61 | 19.06 | 19.51 | 2,367,338 | +0.38(+1.98%) |
Mar 03, 2004 | 19.00 | 19.27 | 18.99 | 19.13 | 1,540,796 | +0.14(+0.71%) |
Mar 02, 2004 | 18.93 | 19.05 | 18.81 | 19.00 | 1,453,535 | +0.06(+0.33%) |
Mar 01, 2004 | 18.78 | 18.97 | 18.71 | 18.93 | 1,126,196 | +0.26(+1.40%) |
Feb 27, 2004 | 18.60 | 18.83 | 18.55 | 18.67 | 1,272,148 | +0.11(+0.61%) |
Feb 26, 2004 | 18.63 | 18.68 | 18.51 | 18.56 | 1,106,042 | -0.08(-0.41%) |
Feb 25, 2004 | 18.54 | 18.67 | 18.47 | 18.63 | 1,024,982 | +0.12(+0.66%) |
Feb 24, 2004 | 18.64 | 18.77 | 18.51 | 18.51 | 2,892,896 | -0.13(-0.68%) |
Feb 23, 2004 | 18.81 | 18.83 | 18.57 | 18.64 | 2,249,070 | -0.17(-0.89%) |
Feb 20, 2004 | 18.82 | 18.85 | 18.60 | 18.81 | 1,488,085 | -0.02(-0.10%) |
Feb 19, 2004 | 18.69 | 18.90 | 18.69 | 18.82 | 2,526,135 | +0.24(+1.29%) |
Feb 18, 2004 | 18.63 | 18.65 | 18.51 | 18.58 | 1,412,562 | -0.16(-0.87%) |
Feb 17, 2004 | 18.64 | 18.76 | 18.62 | 18.75 | 1,674,788 | +0.15(+0.80%) |
Feb 13, 2004 | 18.42 | 18.63 | 18.29 | 18.60 | 1,701,143 | +0.20(+1.08%) |
Feb 12, 2004 | 18.11 | 18.50 | 18.11 | 18.40 | 1,468,152 | +0.27(+1.47%) |
Feb 11, 2004 | 18.07 | 18.18 | 18.02 | 18.13 | 2,793,011 | +0.01(+0.05%) |
Feb 10, 2004 | 18.07 | 18.21 | 17.97 | 18.12 | 1,067,062 | +0.05(+0.30%) |
Feb 09, 2004 | 18.11 | 18.16 | 18.03 | 18.07 | 1,144,578 | -0.04(-0.22%) |
Feb 06, 2004 | 18.07 | 18.31 | 18.07 | 18.11 | 1,290,087 | -0.00(-0.02%) |
Feb 05, 2004 | 18.06 | 18.24 | 17.97 | 18.11 | 863,306 | +0.06(+0.33%) |
Feb 04, 2004 | 18.25 | 18.25 | 17.96 | 18.06 | 2,040,220 | -0.22(-1.19%) |
Feb 03, 2004 | 18.44 | 18.50 | 18.23 | 18.27 | 4,483,524 | -0.17(-0.91%) |
Feb 02, 2004 | 18.29 | 18.49 | 18.22 | 18.44 | 1,753,411 | +0.12(+0.64%) |
Jan 30, 2004 | 18.20 | 18.37 | 18.02 | 18.32 | 2,006,335 | +0.15(+0.82%) |
Jan 29, 2004 | 18.04 | 18.24 | 18.01 | 18.17 | 1,774,673 | +0.16(+0.88%) |
Jan 28, 2004 | 18.06 | 18.20 | 17.98 | 18.02 | 1,686,304 | +0.01(+0.05%) |
Jan 27, 2004 | 18.06 | 18.11 | 17.95 | 18.01 | 1,631,822 | -0.01(-0.05%) |
Jan 26, 2004 | 17.69 | 18.02 | 17.65 | 18.02 | 1,041,814 | +0.30(+1.71%) |
Jan 23, 2004 | 17.78 | 17.82 | 17.56 | 17.71 | 1,880,759 | -0.07(-0.38%) |
Jan 22, 2004 | 17.95 | 17.99 | 17.70 | 17.78 | 1,923,946 | -0.28(-1.55%) |
Jan 21, 2004 | 18.19 | 18.19 | 17.97 | 18.06 | 1,701,143 | -0.13(-0.69%) |
Jan 20, 2004 | 18.29 | 18.30 | 17.79 | 18.19 | 1,277,684 | -0.11(-0.62%) |
Jan 16, 2004 | 18.32 | 18.34 | 18.15 | 18.30 | 1,260,631 | +0.09(+0.52%) |
Jan 15, 2004 | 18.49 | 18.49 | 18.13 | 18.21 | 2,286,278 | -0.23(-1.27%) |
Jan 14, 2004 | 18.41 | 18.60 | 18.31 | 18.44 | 1,224,309 | +0.01(+0.05%) |
Jan 13, 2004 | 18.61 | 18.67 | 18.30 | 18.43 | 1,002,392 | -0.17(-0.92%) |
Jan 12, 2004 | 18.45 | 18.66 | 18.37 | 18.60 | 831,192 | +0.15(+0.81%) |
Jan 09, 2004 | 18.67 | 18.67 | 18.31 | 18.45 | 1,218,551 | -0.21(-1.14%) |
Jan 08, 2004 | 18.47 | 18.67 | 18.42 | 18.67 | 1,102,277 | +0.17(+0.93%) |
Jan 07, 2004 | 18.56 | 18.60 | 18.41 | 18.49 | 1,900,913 | -0.15(-0.80%) |
Jan 06, 2004 | 18.53 | 18.65 | 18.42 | 18.64 | 1,372,254 | +0.11(+0.61%) |
Jan 05, 2004 | 18.33 | 18.53 | 18.33 | 18.53 | 1,280,121 | +0.25(+1.36%) |
Jan 02, 2004 | 18.29 | 18.44 | 18.23 | 18.28 | 1,438,918 | -0.06(-0.32%) |
Dec 31, 2003 | 18.18 | 18.38 | 18.15 | 18.34 | 1,272,148 | +0.22(+1.20%) |
Dec 30, 2003 | 18.08 | 18.14 | 17.98 | 18.12 | 775,159 | +0.04(+0.22%) |
Dec 29, 2003 | 17.82 | 18.10 | 17.67 | 18.08 | 1,737,022 | +0.27(+1.52%) |
Dec 26, 2003 | 17.84 | 17.90 | 17.77 | 17.81 | 212,836 | +0.07(+0.38%) |
Dec 24, 2003 | 17.78 | 17.85 | 17.70 | 17.74 | 512,269 | -0.05(-0.30%) |
Dec 23, 2003 | 17.59 | 17.92 | 17.66 | 17.80 | 1,250,222 | +0.21(+1.21%) |
Dec 22, 2003 | 17.46 | 17.65 | 17.40 | 17.59 | 1,182,451 | +0.14(+0.78%) |
Dec 19, 2003 | 17.56 | 17.67 | 17.26 | 17.45 | 1,321,758 | -0.05(-0.26%) |
Dec 18, 2003 | 17.61 | 17.62 | 17.43 | 17.50 | 1,827,162 | -0.02(-0.13%) |
Dec 17, 2003 | 17.56 | 17.64 | 17.32 | 17.52 | 1,980,644 | -0.08(-0.44%) |
Dec 16, 2003 | 17.54 | 17.70 | 17.54 | 17.60 | 1,889,175 | +0.08(+0.44%) |
Dec 15, 2003 | 17.65 | 17.82 | 17.54 | 17.52 | 1,306,033 | -0.07(-0.41%) |
Dec 12, 2003 | 17.63 | 17.65 | 17.53 | 17.59 | 1,476,790 | -0.05(-0.26%) |
Dec 11, 2003 | 17.50 | 17.66 | 17.43 | 17.64 | 1,685,197 | +0.20(+1.17%) |
Dec 10, 2003 | 17.56 | 17.56 | 17.39 | 17.43 | 1,462,837 | -0.12(-0.69%) |
Dec 09, 2003 | 17.88 | 17.98 | 17.52 | 17.56 | 1,479,669 | -0.27(-1.52%) |
Dec 08, 2003 | 17.80 | 17.93 | 17.71 | 17.83 | 901,843 | +0.02(+0.13%) |
Dec 05, 2003 | 18.03 | 18.03 | 17.74 | 17.80 | 1,394,623 | -0.34(-1.89%) |
Dec 04, 2003 | 18.20 | 18.20 | 17.98 | 18.15 | 1,623,184 | -0.03(-0.17%) |
Dec 03, 2003 | 18.24 | 18.33 | 18.16 | 18.18 | 1,251,329 | -0.08(-0.45%) |
Dec 02, 2003 | 18.07 | 18.25 | 18.03 | 18.26 | 2,246,856 | +0.22(+1.20%) |
Dec 01, 2003 | 18.02 | 18.04 | 17.86 | 18.04 | 1,353,429 | +0.09(+0.53%) |
Nov 28, 2003 | 17.93 | 18.02 | 17.84 | 17.95 | 985,781 | +0.06(+0.35%) |
Nov 26, 2003 | 17.81 | 17.91 | 17.71 | 17.88 | 1,389,750 | +0.13(+0.74%) |
Nov 25, 2003 | 17.81 | 17.90 | 17.72 | 17.75 | 1,215,893 | -0.06(-0.33%) |
Nov 24, 2003 | 17.56 | 17.85 | 17.56 | 17.81 | 1,409,683 | +0.31(+1.75%) |
Nov 21, 2003 | 17.65 | 17.65 | 17.43 | 17.51 | 1,570,473 | -0.10(-0.59%) |
Nov 20, 2003 | 18.04 | 18.04 | 17.61 | 17.61 | 2,666,992 | -0.43(-2.38%) |
Nov 19, 2003 | 18.02 | 18.11 | 17.95 | 18.04 | 2,413,404 | -0.16(-0.89%) |
Nov 18, 2003 | 18.42 | 18.53 | 18.18 | 18.20 | 826,763 | -0.19(-1.06%) |
Nov 17, 2003 | 18.31 | 18.49 | 18.21 | 18.39 | 846,474 | -0.15(-0.83%) |
Nov 14, 2003 | 18.87 | 18.95 | 18.50 | 18.55 | 875,044 | -0.37(-1.93%) |
Nov 13, 2003 | 18.78 | 18.96 | 18.76 | 18.91 | 1,129,740 | +0.13(+0.70%) |
Nov 12, 2003 | 18.35 | 18.78 | 18.35 | 18.78 | 771,173 | +0.34(+1.84%) |
Nov 11, 2003 | 18.47 | 18.47 | 18.35 | 18.44 | 1,044,694 | -0.02(-0.12%) |
Nov 10, 2003 | 18.52 | 18.56 | 18.42 | 18.47 | 1,255,316 | -0.04(-0.22%) |
Nov 07, 2003 | 18.64 | 18.72 | 18.48 | 18.51 | 1,155,209 | -0.05(-0.27%) |
Nov 06, 2003 | 18.56 | 18.56 | 18.43 | 18.56 | 973,822 | -0.02(-0.10%) |
Nov 05, 2003 | 18.53 | 18.60 | 18.38 | 18.58 | 1,320,207 | +0.05(+0.29%) |
Nov 04, 2003 | 18.53 | 18.57 | 18.50 | 18.52 | 1,161,694 | +0.02(+0.10%) |
Nov 03, 2003 | 18.57 | 18.65 | 18.47 | 18.50 | 1,162,296 | -0.05(-0.29%) |
Oct 31, 2003 | 18.59 | 18.67 | 18.52 | 18.56 | 1,083,230 | +0.07(+0.39%) |
Oct 30, 2003 | 18.55 | 18.55 | 18.32 | 18.49 | 718,019 | -0.01(-0.05%) |
Oct 29, 2003 | 18.35 | 18.53 | 18.35 | 18.49 | 1,201,497 | +0.03(+0.15%) |
Oct 28, 2003 | 18.29 | 18.55 | 18.26 | 18.47 | 2,071,005 | +0.14(+0.74%) |
Oct 27, 2003 | 18.28 | 18.50 | 18.28 | 18.33 | 1,047,794 | +0.05(+0.30%) |
Oct 24, 2003 | 18.49 | 18.55 | 17.16 | 18.28 | 1,602,144 | -0.28(-1.51%) |
Oct 23, 2003 | 18.67 | 18.71 | 18.39 | 18.56 | 1,125,089 | -0.23(-1.20%) |
Oct 22, 2003 | 18.72 | 18.82 | 18.49 | 18.78 | 1,006,378 | +0.02(+0.10%) |
Oct 21, 2003 | 18.78 | 18.81 | 18.65 | 18.77 | 1,450,877 | -0.04(-0.19%) |
Oct 20, 2003 | 18.87 | 18.92 | 18.77 | 18.80 | 972,271 | +0.06(+0.31%) |
Oct 17, 2003 | 19.10 | 19.10 | 18.56 | 18.74 | 1,237,819 | -0.35(-1.84%) |
Oct 16, 2003 | 19.16 | 19.23 | 19.01 | 19.09 | 1,521,528 | -0.07(-0.35%) |
Oct 15, 2003 | 18.92 | 19.17 | 18.87 | 19.16 | 1,578,889 | +0.42(+2.22%) |
Oct 14, 2003 | 18.76 | 18.78 | 18.60 | 18.75 | 908,044 | +0.10(+0.53%) |
Oct 13, 2003 | 18.51 | 18.77 | 18.52 | 18.65 | 879,695 | +0.14(+0.76%) |
Oct 10, 2003 | 18.48 | 18.72 | 18.42 | 18.51 | 1,253,101 | -0.02(-0.10%) |
Oct 09, 2003 | 18.47 | 18.94 | 18.57 | 18.53 | 1,768,914 | +0.05(+0.29%) |
Oct 08, 2003 | 18.74 | 18.74 | 18.41 | 18.47 | 1,474,132 | -0.28(-1.52%) |
Oct 07, 2003 | 18.58 | 18.76 | 18.53 | 18.76 | 2,587,040 | +0.18(+0.97%) |
Oct 06, 2003 | 18.04 | 18.85 | 18.47 | 18.58 | 2,069,233 | +0.53(+2.95%) |
Oct 03, 2003 | 17.93 | 18.25 | 17.93 | 18.04 | 1,001,063 | +0.34(+1.94%) |
Oct 02, 2003 | 17.82 | 17.82 | 17.59 | 17.70 | 1,248,450 | -0.03(-0.15%) |
Oct 01, 2003 | 17.41 | 17.79 | 17.41 | 17.73 | 1,347,006 | +0.42(+2.45%) |
Sep 30, 2003 | 17.48 | 17.48 | 17.20 | 17.30 | 1,387,093 | -0.17(-0.98%) |
Sep 29, 2003 | 17.44 | 17.59 | 17.31 | 17.47 | 1,421,421 | +0.04(+0.21%) |
Sep 26, 2003 | 17.47 | 17.58 | 17.39 | 17.44 | 1,465,495 | -0.10(-0.59%) |
Sep 25, 2003 | 17.71 | 17.74 | 17.54 | 17.54 | 1,511,118 | -0.19(-1.09%) |
Sep 24, 2003 | 17.93 | 18.02 | 17.74 | 17.74 | 1,578,446 | -0.20(-1.13%) |
Sep 23, 2003 | 17.60 | 17.98 | 17.61 | 17.94 | 830,971 | +0.34(+1.92%) |
Sep 22, 2003 | 17.70 | 17.70 | 17.52 | 17.60 | 892,984 | -0.21(-1.19%) |
Sep 19, 2003 | 17.82 | 17.92 | 17.75 | 17.81 | 1,284,329 | +0.02(+0.10%) |
Sep 18, 2003 | 17.65 | 17.81 | 17.56 | 17.79 | 908,930 | +0.19(+1.05%) |
Sep 17, 2003 | 17.63 | 17.65 | 17.53 | 17.61 | 876,595 | -0.08(-0.46%) |
Sep 16, 2003 | 17.44 | 17.68 | 17.41 | 17.69 | 830,971 | +0.28(+1.63%) |
Sep 15, 2003 | 17.50 | 17.50 | 17.32 | 17.41 | 911,587 | -0.09(-0.52%) |
Sep 12, 2003 | 17.50 | 17.54 | 17.33 | 17.50 | 1,384,656 | +0.05(+0.31%) |
Sep 11, 2003 | 17.47 | 17.69 | 17.25 | 17.44 | 2,349,177 | -0.35(-1.95%) |
Sep 10, 2003 | 18.09 | 18.10 | 17.79 | 17.79 | 1,892,275 | -0.32(-1.77%) |
Sep 09, 2003 | 18.06 | 18.23 | 17.98 | 18.11 | 1,358,965 | +0.03(+0.17%) |
Sep 08, 2003 | 17.97 | 18.08 | 17.93 | 18.08 | 1,028,526 | +0.13(+0.73%) |
Sep 05, 2003 | 17.93 | 18.09 | 17.86 | 17.95 | 1,713,103 | -0.09(-0.50%) |
Sep 04, 2003 | 17.62 | 18.11 | 17.61 | 18.04 | 2,003,677 | +0.42(+2.36%) |
Sep 03, 2003 | 17.70 | 17.77 | 17.55 | 17.62 | 1,629,607 | -0.12(-0.69%) |
Sep 02, 2003 | 17.70 | 17.74 | 17.50 | 17.74 | 1,381,777 | +0.14(+0.77%) |
Aug 29, 2003 | 17.45 | 17.63 | 17.35 | 17.61 | 815,468 | +0.13(+0.72%) |
Aug 28, 2003 | 17.43 | 17.51 | 17.16 | 17.48 | 733,744 | +0.09(+0.52%) |
Aug 27, 2003 | 17.18 | 17.44 | 17.17 | 17.39 | 836,729 | +0.11(+0.63%) |
Aug 26, 2003 | 17.15 | 17.31 | 17.09 | 17.28 | 1,771,793 | +0.14(+0.79%) |
Aug 25, 2003 | 17.09 | 17.19 | 17.06 | 17.15 | 1,081,458 | +0.06(+0.34%) |
Aug 22, 2003 | 17.41 | 17.50 | 17.09 | 17.09 | 1,496,944 | -0.33(-1.89%) |
Aug 21, 2003 | 17.51 | 17.58 | 17.28 | 17.42 | 2,172,219 | -0.06(-0.36%) |
Aug 20, 2003 | 17.43 | 17.52 | 17.35 | 17.48 | 1,088,324 | -0.06(-0.33%) |
Aug 19, 2003 | 17.60 | 17.69 | 17.43 | 17.54 | 924,433 | -0.06(-0.33%) |
Aug 18, 2003 | 17.52 | 17.62 | 17.46 | 17.60 | 977,144 | +0.07(+0.39%) |
Aug 15, 2003 | 17.54 | 17.54 | 17.29 | 17.53 | 399,318 | -0.00(-0.03%) |
Aug 14, 2003 | 17.31 | 17.60 | 17.24 | 17.54 | 823,884 | +0.23(+1.33%) |
Aug 13, 2003 | 17.20 | 17.38 | 17.14 | 17.31 | 1,022,325 | +0.13(+0.74%) |
Aug 12, 2003 | 17.37 | 17.37 | 17.09 | 17.18 | 1,511,340 | -0.19(-1.09%) |
Aug 11, 2003 | 17.19 | 17.42 | 17.15 | 17.37 | 861,313 | +0.16(+0.92%) |
Aug 08, 2003 | 17.26 | 17.26 | 17.14 | 17.21 | 897,856 | -0.05(-0.29%) |
Aug 07, 2003 | 17.21 | 17.32 | 17.11 | 17.26 | 1,260,188 | +0.13(+0.76%) |
Aug 06, 2003 | 17.08 | 17.37 | 16.82 | 17.13 | 1,798,813 | +0.00(+0.03%) |
Aug 05, 2003 | 17.45 | 17.45 | 17.05 | 17.13 | 2,505,759 | -0.33(-1.91%) |
Aug 04, 2003 | 17.20 | 17.49 | 17.13 | 17.46 | 1,674,345 | +0.21(+1.20%) |