Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 19.15 | 19.21 | 19.04 | 19.21 | 1,512,597 | +0.13(+0.71%) |
Aug 30, 2004 | 19.31 | 19.34 | 19.04 | 19.08 | 1,715,886 | -0.23(-1.21%) |
Aug 27, 2004 | 19.47 | 19.47 | 19.29 | 19.31 | 1,494,976 | -0.26(-1.35%) |
Aug 26, 2004 | 19.41 | 19.63 | 19.34 | 19.58 | 2,282,682 | +0.15(+0.76%) |
Aug 25, 2004 | 19.29 | 19.45 | 19.23 | 19.43 | 1,251,551 | +0.16(+0.83%) |
Aug 24, 2004 | 19.19 | 19.29 | 19.15 | 19.27 | 1,135,549 | +0.07(+0.38%) |
Aug 23, 2004 | 19.15 | 19.31 | 19.13 | 19.20 | 1,223,326 | +0.04(+0.22%) |
Aug 20, 2004 | 18.99 | 19.16 | 18.93 | 19.15 | 1,564,317 | +0.17(+0.90%) |
Aug 19, 2004 | 18.96 | 19.06 | 18.81 | 18.98 | 1,668,572 | -0.08(-0.42%) |
Aug 18, 2004 | 18.87 | 19.08 | 18.83 | 19.06 | 1,748,843 | +0.20(+1.07%) |
Aug 17, 2004 | 18.84 | 19.00 | 18.77 | 18.86 | 1,938,754 | +0.10(+0.52%) |
Aug 16, 2004 | 18.54 | 18.76 | 18.51 | 18.76 | 1,717,844 | +0.20(+1.09%) |
Aug 13, 2004 | 18.59 | 18.64 | 18.44 | 18.56 | 1,501,176 | -0.10(-0.53%) |
Aug 12, 2004 | 18.60 | 18.76 | 18.55 | 18.66 | 1,746,233 | -0.04(-0.20%) |
Aug 11, 2004 | 18.39 | 18.69 | 18.32 | 18.69 | 2,759,254 | +0.31(+1.70%) |
Aug 10, 2004 | 18.33 | 18.42 | 18.24 | 18.38 | 1,650,788 | +0.15(+0.81%) |
Aug 09, 2004 | 18.23 | 18.34 | 18.17 | 18.23 | 1,249,430 | +0.00(+0.00%) |
Aug 06, 2004 | 18.28 | 18.45 | 18.20 | 18.23 | 1,646,057 | -0.19(-1.03%) |
Aug 05, 2004 | 18.59 | 18.70 | 18.38 | 18.42 | 1,479,150 | -0.21(-1.12%) |
Aug 04, 2004 | 18.54 | 18.66 | 18.43 | 18.63 | 1,744,275 | +0.06(+0.33%) |
Aug 03, 2004 | 18.61 | 18.68 | 18.52 | 18.57 | 1,695,982 | -0.12(-0.66%) |
Aug 02, 2004 | 18.45 | 18.72 | 18.36 | 18.69 | 2,205,674 | +0.20(+1.06%) |
Jul 30, 2004 | 18.71 | 18.72 | 18.38 | 18.50 | 2,998,437 | -0.17(-0.92%) |
Jul 29, 2004 | 18.44 | 18.76 | 18.42 | 18.67 | 2,128,176 | +0.23(+1.23%) |
Jul 28, 2004 | 18.39 | 18.51 | 18.27 | 18.44 | 1,771,032 | +0.01(+0.03%) |
Jul 27, 2004 | 18.27 | 18.47 | 18.27 | 18.44 | 2,442,736 | +0.29(+1.62%) |
Jul 26, 2004 | 17.99 | 18.22 | 17.99 | 18.14 | 2,300,303 | +0.17(+0.92%) |
Jul 23, 2004 | 18.01 | 18.01 | 17.87 | 17.98 | 1,414,542 | -0.03(-0.17%) |
Jul 22, 2004 | 17.95 | 18.06 | 17.77 | 18.01 | 1,995,858 | -0.04(-0.20%) |
Jul 21, 2004 | 18.34 | 18.36 | 18.00 | 18.04 | 1,476,540 | -0.18(-0.98%) |
Jul 20, 2004 | 18.08 | 18.28 | 17.94 | 18.22 | 2,194,906 | +0.20(+1.12%) |
Jul 19, 2004 | 17.96 | 18.11 | 17.82 | 18.02 | 1,707,239 | +0.19(+1.07%) |
Jul 16, 2004 | 18.37 | 18.37 | 17.80 | 17.83 | 2,180,385 | -0.22(-1.22%) |
Jul 15, 2004 | 17.96 | 18.07 | 17.78 | 18.05 | 2,594,958 | +0.12(+0.65%) |
Jul 14, 2004 | 17.96 | 18.15 | 17.86 | 17.93 | 1,685,214 | -0.18(-0.98%) |
Jul 13, 2004 | 18.27 | 18.28 | 18.07 | 18.11 | 1,936,307 | -0.06(-0.30%) |
Jul 12, 2004 | 18.06 | 18.21 | 18.04 | 18.17 | 1,548,164 | +0.14(+0.78%) |
Jul 09, 2004 | 18.19 | 18.21 | 18.03 | 18.03 | 1,455,167 | -0.07(-0.41%) |
Jul 08, 2004 | 18.31 | 18.38 | 18.10 | 18.10 | 1,312,407 | -0.21(-1.14%) |
Jul 07, 2004 | 18.09 | 18.36 | 18.09 | 18.31 | 1,836,294 | +0.18(+0.98%) |
Jul 06, 2004 | 18.23 | 18.30 | 18.13 | 18.13 | 1,277,819 | -0.10(-0.54%) |
Jul 02, 2004 | 18.25 | 18.34 | 18.19 | 18.23 | 1,661,393 | +0.04(+0.24%) |
Jul 01, 2004 | 18.33 | 18.39 | 18.13 | 18.19 | 2,136,823 | -0.13(-0.74%) |
Jun 30, 2004 | 18.23 | 18.38 | 18.18 | 18.32 | 3,620,216 | +0.20(+1.08%) |
Jun 29, 2004 | 18.34 | 18.34 | 18.12 | 18.12 | 1,932,065 | -0.21(-1.14%) |
Jun 28, 2004 | 18.48 | 18.60 | 18.33 | 18.33 | 2,131,602 | -0.06(-0.30%) |
Jun 25, 2004 | 18.57 | 18.63 | 18.39 | 18.39 | 3,036,778 | -0.12(-0.66%) |
Jun 24, 2004 | 18.64 | 18.74 | 18.51 | 18.51 | 2,103,539 | -0.09(-0.49%) |
Jun 23, 2004 | 18.58 | 18.68 | 18.44 | 18.60 | 1,922,602 | +0.04(+0.20%) |
Jun 22, 2004 | 18.44 | 18.65 | 18.41 | 18.57 | 2,820,437 | +0.18(+1.00%) |
Jun 21, 2004 | 18.42 | 18.55 | 18.33 | 18.38 | 2,011,847 | +0.02(+0.13%) |
Jun 18, 2004 | 18.39 | 18.50 | 18.24 | 18.36 | 3,198,953 | -0.03(-0.17%) |
Jun 17, 2004 | 18.39 | 18.49 | 18.23 | 18.39 | 1,898,129 | +0.00(+0.00%) |
Jun 16, 2004 | 18.61 | 18.61 | 18.38 | 18.39 | 2,794,332 | -0.13(-0.70%) |
Jun 15, 2004 | 18.62 | 18.78 | 18.44 | 18.52 | 3,499,971 | +0.11(+0.60%) |
Jun 14, 2004 | 18.76 | 18.76 | 18.41 | 18.41 | 2,210,731 | -0.36(-1.89%) |
Jun 10, 2004 | 18.79 | 18.79 | 18.65 | 18.76 | 1,876,919 | +0.13(+0.72%) |
Jun 09, 2004 | 18.94 | 18.96 | 18.61 | 18.63 | 2,322,981 | -0.31(-1.65%) |
Jun 08, 2004 | 18.95 | 19.00 | 18.85 | 18.94 | 2,021,473 | -0.08(-0.42%) |
Jun 07, 2004 | 18.79 | 19.03 | 18.79 | 19.02 | 1,535,765 | +0.31(+1.64%) |
Jun 04, 2004 | 18.82 | 18.84 | 18.66 | 18.71 | 2,628,568 | +0.09(+0.46%) |
Jun 03, 2004 | 18.91 | 18.91 | 18.62 | 18.63 | 3,864,783 | -0.28(-1.49%) |
Jun 02, 2004 | 19.00 | 19.02 | 18.90 | 18.91 | 3,524,118 | -0.09(-0.48%) |
Jun 01, 2004 | 19.06 | 19.18 | 18.88 | 19.00 | 3,469,625 | -0.25(-1.31%) |
May 28, 2004 | 19.00 | 19.29 | 18.88 | 19.25 | 2,304,218 | +0.01(+0.06%) |
May 27, 2004 | 19.71 | 19.75 | 19.18 | 19.24 | 4,355,549 | -0.52(-2.64%) |
May 26, 2004 | 19.40 | 19.78 | 19.37 | 19.76 | 3,388,701 | +0.26(+1.32%) |
May 25, 2004 | 19.28 | 19.52 | 19.14 | 19.50 | 2,056,225 | +0.25(+1.31%) |
May 24, 2004 | 19.33 | 19.46 | 19.13 | 19.25 | 2,323,307 | -0.07(-0.35%) |
May 21, 2004 | 19.09 | 19.48 | 19.01 | 19.32 | 4,117,345 | +0.34(+1.81%) |
May 20, 2004 | 18.74 | 19.17 | 18.68 | 18.98 | 2,863,509 | +0.20(+1.08%) |
May 19, 2004 | 18.97 | 19.18 | 18.77 | 18.77 | 2,904,461 | -0.02(-0.13%) |
May 18, 2004 | 18.39 | 18.86 | 18.39 | 18.80 | 3,210,211 | +0.45(+2.44%) |
May 17, 2004 | 18.49 | 18.50 | 18.25 | 18.35 | 2,117,081 | -0.25(-1.35%) |
May 14, 2004 | 18.39 | 18.71 | 18.39 | 18.60 | 2,504,734 | +0.14(+0.76%) |
May 13, 2004 | 18.27 | 18.62 | 18.23 | 18.46 | 3,695,103 | +0.12(+0.67%) |
May 12, 2004 | 17.84 | 18.39 | 17.84 | 18.34 | 2,741,633 | +0.40(+2.22%) |
May 11, 2004 | 17.93 | 18.08 | 17.85 | 17.94 | 3,669,162 | -0.06(-0.34%) |
May 10, 2004 | 18.03 | 18.15 | 17.80 | 18.00 | 3,009,858 | -0.09(-0.51%) |
May 07, 2004 | 18.39 | 18.44 | 18.02 | 18.09 | 3,107,261 | -0.34(-1.86%) |
May 06, 2004 | 18.50 | 18.60 | 18.30 | 18.44 | 3,052,441 | -0.25(-1.31%) |
May 05, 2004 | 18.58 | 18.77 | 18.58 | 18.68 | 3,332,739 | +0.20(+1.09%) |
May 04, 2004 | 18.39 | 18.64 | 18.30 | 18.48 | 2,816,847 | +0.01(+0.03%) |
May 03, 2004 | 18.23 | 18.48 | 18.14 | 18.47 | 2,713,245 | +0.27(+1.48%) |
Apr 30, 2004 | 18.22 | 18.33 | 18.15 | 18.20 | 1,874,961 | +0.01(+0.03%) |
Apr 29, 2004 | 18.30 | 18.47 | 18.12 | 18.20 | 2,425,768 | -0.01(-0.03%) |
Apr 28, 2004 | 18.34 | 18.34 | 18.15 | 18.20 | 2,708,024 | -0.17(-0.93%) |
Apr 27, 2004 | 18.51 | 18.71 | 18.32 | 18.38 | 2,075,314 | +0.00(+0.00%) |
Apr 26, 2004 | 18.47 | 18.59 | 18.33 | 18.38 | 1,899,271 | -0.10(-0.53%) |
Apr 23, 2004 | 18.44 | 18.52 | 18.26 | 18.47 | 2,463,946 | -0.04(-0.20%) |
Apr 22, 2004 | 18.12 | 18.62 | 18.06 | 18.51 | 3,180,354 | +0.31(+1.68%) |
Apr 21, 2004 | 17.98 | 18.37 | 17.95 | 18.20 | 3,508,619 | +0.17(+0.92%) |
Apr 20, 2004 | 17.93 | 18.23 | 17.90 | 18.04 | 3,103,508 | +0.10(+0.55%) |
Apr 19, 2004 | 18.01 | 18.08 | 17.81 | 17.94 | 2,677,188 | +0.01(+0.03%) |
Apr 16, 2004 | 17.90 | 18.18 | 17.74 | 17.93 | 3,647,299 | +0.39(+2.20%) |
Apr 15, 2004 | 17.71 | 18.11 | 17.30 | 17.55 | 4,425,542 | +0.12(+0.70%) |
Apr 14, 2004 | 17.55 | 17.76 | 17.33 | 17.43 | 2,888,472 | -0.28(-1.56%) |
Apr 13, 2004 | 18.16 | 18.16 | 17.63 | 17.70 | 3,123,087 | -0.36(-1.97%) |
Apr 12, 2004 | 18.14 | 18.27 | 17.96 | 18.06 | 1,912,323 | -0.04(-0.24%) |
Apr 08, 2004 | 18.27 | 18.33 | 18.06 | 18.10 | 1,731,875 | -0.09(-0.51%) |
Apr 07, 2004 | 18.30 | 18.32 | 18.11 | 18.19 | 2,144,981 | -0.13(-0.74%) |
Apr 06, 2004 | 18.14 | 18.38 | 18.14 | 18.33 | 2,773,285 | +0.06(+0.30%) |
Apr 05, 2004 | 18.22 | 18.27 | 18.01 | 18.27 | 3,505,845 | +0.05(+0.27%) |
Apr 02, 2004 | 18.79 | 18.79 | 18.08 | 18.22 | 4,638,621 | -0.45(-2.40%) |
Apr 01, 2004 | 18.68 | 18.75 | 18.57 | 18.67 | 2,448,446 | +0.10(+0.56%) |
Mar 31, 2004 | 18.53 | 18.67 | 18.40 | 18.57 | 3,354,765 | +0.12(+0.63%) |
Mar 30, 2004 | 18.48 | 18.55 | 18.39 | 18.45 | 2,832,347 | +0.03(+0.17%) |
Mar 29, 2004 | 18.42 | 18.54 | 18.38 | 18.42 | 2,721,076 | +0.11(+0.60%) |
Mar 26, 2004 | 18.57 | 18.58 | 18.31 | 18.31 | 2,919,960 | -0.32(-1.74%) |
Mar 25, 2004 | 18.41 | 18.68 | 18.33 | 18.63 | 1,690,434 | +0.29(+1.57%) |
Mar 24, 2004 | 18.50 | 18.51 | 18.26 | 18.34 | 2,050,188 | -0.13(-0.73%) |
Mar 23, 2004 | 18.60 | 18.63 | 18.45 | 18.48 | 1,781,474 | +0.00(+0.00%) |
Mar 22, 2004 | 18.66 | 18.75 | 18.41 | 18.48 | 1,750,964 | -0.31(-1.63%) |
Mar 19, 2004 | 19.13 | 19.14 | 18.74 | 18.79 | 2,566,406 | -0.34(-1.76%) |
Mar 18, 2004 | 19.30 | 19.30 | 18.99 | 19.12 | 2,150,691 | -0.18(-0.92%) |
Mar 17, 2004 | 19.18 | 19.34 | 19.17 | 19.30 | 1,534,949 | +0.20(+1.03%) |
Mar 16, 2004 | 18.91 | 19.17 | 18.85 | 19.10 | 2,156,238 | +0.38(+2.03%) |
Mar 15, 2004 | 19.42 | 19.42 | 18.64 | 18.72 | 2,727,276 | -0.47(-2.43%) |
Mar 12, 2004 | 19.01 | 19.24 | 18.97 | 19.19 | 2,236,183 | +0.31(+1.62%) |
Mar 11, 2004 | 19.21 | 19.42 | 18.76 | 18.88 | 3,652,683 | -0.45(-2.31%) |
Mar 10, 2004 | 19.80 | 19.80 | 19.25 | 19.33 | 2,817,174 | -0.41(-2.08%) |
Mar 09, 2004 | 19.92 | 19.92 | 19.56 | 19.74 | 2,934,318 | -0.18(-0.89%) |
Mar 08, 2004 | 20.09 | 20.16 | 19.91 | 19.92 | 1,870,556 | -0.27(-1.34%) |
Mar 05, 2004 | 19.88 | 20.37 | 19.88 | 20.19 | 2,337,828 | +0.16(+0.80%) |
Mar 04, 2004 | 19.95 | 20.07 | 19.85 | 20.03 | 1,544,738 | +0.02(+0.12%) |
Mar 03, 2004 | 19.73 | 20.04 | 19.70 | 20.01 | 1,990,311 | +0.23(+1.18%) |
Mar 02, 2004 | 19.86 | 20.05 | 19.77 | 19.77 | 1,834,173 | -0.18(-0.89%) |
Mar 01, 2004 | 19.87 | 20.03 | 19.75 | 19.95 | 2,766,759 | +0.08(+0.40%) |
Feb 27, 2004 | 19.80 | 20.07 | 19.78 | 19.87 | 3,164,691 | -0.17(-0.83%) |
Feb 26, 2004 | 19.71 | 20.23 | 19.71 | 20.04 | 4,025,000 | +0.25(+1.24%) |
Feb 25, 2004 | 19.55 | 19.92 | 19.49 | 19.79 | 2,316,129 | +0.30(+1.54%) |
Feb 24, 2004 | 19.40 | 19.58 | 19.40 | 19.49 | 2,007,768 | +0.03(+0.16%) |
Feb 23, 2004 | 19.55 | 19.69 | 19.44 | 19.46 | 1,824,057 | -0.09(-0.47%) |
Feb 20, 2004 | 19.61 | 19.69 | 19.41 | 19.55 | 1,895,355 | -0.06(-0.31%) |
Feb 19, 2004 | 19.58 | 19.82 | 19.52 | 19.61 | 2,403,579 | +0.12(+0.60%) |
Feb 18, 2004 | 19.53 | 19.61 | 19.42 | 19.50 | 1,354,991 | -0.08(-0.41%) |
Feb 17, 2004 | 19.51 | 19.59 | 19.44 | 19.58 | 1,484,045 | +0.18(+0.92%) |
Feb 13, 2004 | 19.43 | 19.61 | 19.39 | 19.40 | 1,628,599 | -0.04(-0.22%) |
Feb 12, 2004 | 19.37 | 19.52 | 19.37 | 19.44 | 2,035,341 | -0.08(-0.41%) |
Feb 11, 2004 | 19.21 | 19.61 | 19.14 | 19.52 | 2,515,666 | +0.25(+1.27%) |
Feb 10, 2004 | 19.13 | 19.31 | 19.10 | 19.28 | 2,235,531 | +0.15(+0.77%) |
Feb 09, 2004 | 19.11 | 19.23 | 19.02 | 19.13 | 1,596,458 | -0.06(-0.29%) |
Feb 06, 2004 | 18.83 | 19.18 | 18.83 | 19.18 | 2,036,320 | +0.40(+2.12%) |
Feb 05, 2004 | 18.85 | 18.91 | 18.69 | 18.79 | 2,675,556 | -0.06(-0.33%) |
Feb 04, 2004 | 18.88 | 19.06 | 18.82 | 18.85 | 2,552,212 | -0.21(-1.13%) |
Feb 03, 2004 | 19.12 | 19.13 | 18.85 | 19.06 | 2,638,847 | -0.09(-0.48%) |
Feb 02, 2004 | 19.02 | 19.31 | 18.99 | 19.15 | 1,988,027 | +0.10(+0.51%) |
Jan 30, 2004 | 19.01 | 19.25 | 18.95 | 19.06 | 2,831,857 | -0.02(-0.10%) |
Jan 29, 2004 | 19.15 | 19.21 | 18.82 | 19.07 | 3,920,908 | +0.02(+0.13%) |
Jan 28, 2004 | 19.34 | 19.48 | 19.00 | 19.05 | 3,686,619 | -0.22(-1.15%) |
Jan 27, 2004 | 19.14 | 19.58 | 19.01 | 19.27 | 3,732,139 | +0.02(+0.13%) |
Jan 26, 2004 | 19.07 | 19.29 | 18.82 | 19.25 | 3,100,082 | +0.17(+0.90%) |
Jan 23, 2004 | 19.06 | 19.25 | 18.96 | 19.07 | 3,893,172 | -0.02(-0.10%) |
Jan 22, 2004 | 18.88 | 19.16 | 18.85 | 19.09 | 3,872,451 | +0.15(+0.81%) |
Jan 21, 2004 | 18.60 | 18.99 | 18.60 | 18.94 | 4,010,479 | +0.28(+1.48%) |
Jan 20, 2004 | 18.66 | 18.75 | 18.52 | 18.66 | 2,477,488 | +0.10(+0.53%) |
Jan 16, 2004 | 18.39 | 18.80 | 18.33 | 18.57 | 4,285,393 | +0.23(+1.24%) |
Jan 15, 2004 | 18.27 | 18.44 | 17.69 | 18.34 | 5,445,905 | +0.51(+2.89%) |
Jan 14, 2004 | 17.76 | 17.84 | 17.65 | 17.82 | 2,760,886 | +0.17(+0.97%) |
Jan 13, 2004 | 17.84 | 17.87 | 17.55 | 17.65 | 2,058,346 | -0.18(-1.00%) |
Jan 12, 2004 | 17.80 | 17.87 | 17.68 | 17.83 | 4,329,118 | +0.10(+0.55%) |
Jan 09, 2004 | 17.77 | 17.92 | 17.62 | 17.73 | 4,787,906 | -0.18(-0.99%) |
Jan 08, 2004 | 17.87 | 17.91 | 17.74 | 17.91 | 2,618,126 | +0.05(+0.27%) |
Jan 07, 2004 | 17.81 | 17.87 | 17.76 | 17.86 | 3,941,955 | +0.06(+0.31%) |
Jan 06, 2004 | 17.74 | 17.87 | 17.72 | 17.81 | 3,079,361 | -0.04(-0.21%) |
Jan 05, 2004 | 17.82 | 17.88 | 17.63 | 17.84 | 2,549,275 | +0.05(+0.28%) |
Jan 02, 2004 | 17.97 | 17.99 | 17.71 | 17.79 | 2,202,411 | -0.18(-0.99%) |
Dec 31, 2003 | 17.93 | 18.03 | 17.87 | 17.97 | 2,333,912 | +0.05(+0.27%) |
Dec 30, 2003 | 17.74 | 17.92 | 17.71 | 17.92 | 2,079,230 | +0.18(+1.00%) |
Dec 29, 2003 | 17.50 | 17.74 | 17.49 | 17.74 | 1,593,358 | +0.25(+1.44%) |
Dec 26, 2003 | 17.41 | 17.52 | 17.39 | 17.49 | 387,816 | +0.04(+0.25%) |
Dec 24, 2003 | 17.41 | 17.50 | 17.30 | 17.45 | 419,957 | +0.04(+0.21%) |
Dec 23, 2003 | 17.44 | 17.50 | 17.36 | 17.41 | 1,610,000 | +0.03(+0.18%) |
Dec 22, 2003 | 17.24 | 17.41 | 17.21 | 17.38 | 1,145,175 | +0.04(+0.21%) |
Dec 19, 2003 | 17.36 | 17.43 | 17.27 | 17.35 | 1,712,297 | -0.01(-0.07%) |
Dec 18, 2003 | 17.41 | 17.41 | 17.24 | 17.36 | 1,740,849 | +0.01(+0.07%) |
Dec 17, 2003 | 17.27 | 17.34 | 17.16 | 17.35 | 1,343,733 | -0.02(-0.14%) |
Dec 16, 2003 | 17.25 | 17.39 | 17.25 | 17.37 | 1,631,536 | +0.19(+1.11%) |
Dec 15, 2003 | 17.57 | 17.57 | 17.19 | 17.18 | 1,781,637 | -0.21(-1.23%) |
Dec 12, 2003 | 17.49 | 17.50 | 17.35 | 17.39 | 1,317,139 | +0.02(+0.11%) |
Dec 11, 2003 | 17.25 | 17.49 | 17.25 | 17.38 | 1,684,235 | +0.21(+1.25%) |
Dec 10, 2003 | 17.45 | 17.47 | 17.24 | 17.16 | 2,463,293 | -0.22(-1.27%) |
Dec 09, 2003 | 17.62 | 17.63 | 17.35 | 17.38 | 2,273,709 | -0.21(-1.22%) |
Dec 08, 2003 | 17.39 | 17.59 | 17.38 | 17.60 | 1,701,039 | +0.26(+1.48%) |
Dec 05, 2003 | 17.45 | 17.62 | 17.28 | 17.34 | 1,443,909 | -0.10(-0.56%) |
Dec 04, 2003 | 17.38 | 17.38 | 17.30 | 17.44 | 2,225,252 | +0.09(+0.53%) |
Dec 03, 2003 | 17.20 | 17.47 | 17.17 | 17.35 | 2,422,994 | +0.15(+0.89%) |
Dec 02, 2003 | 17.13 | 17.28 | 17.09 | 17.19 | 2,482,709 | +0.06(+0.36%) |
Dec 01, 2003 | 17.11 | 17.18 | 16.98 | 17.13 | 2,856,820 | +0.10(+0.58%) |
Nov 28, 2003 | 17.07 | 17.09 | 16.89 | 17.03 | 1,206,194 | -0.20(-1.14%) |
Nov 26, 2003 | 17.16 | 17.25 | 17.09 | 17.23 | 3,352,154 | +0.15(+0.90%) |
Nov 25, 2003 | 17.10 | 17.19 | 17.10 | 17.08 | 3,314,140 | -0.07(-0.43%) |
Nov 24, 2003 | 17.16 | 17.23 | 17.07 | 17.15 | 1,913,465 | +0.15(+0.90%) |
Nov 21, 2003 | 16.98 | 17.08 | 16.90 | 17.00 | 1,909,223 | +0.10(+0.62%) |
Nov 20, 2003 | 17.07 | 17.16 | 16.87 | 16.89 | 1,953,928 | -0.24(-1.40%) |
Nov 19, 2003 | 16.92 | 17.28 | 16.86 | 17.13 | 2,404,558 | +0.21(+1.27%) |
Nov 18, 2003 | 17.03 | 17.08 | 16.89 | 16.92 | 2,154,607 | -0.08(-0.47%) |
Nov 17, 2003 | 16.90 | 17.06 | 16.81 | 17.00 | 1,662,535 | -0.02(-0.11%) |
Nov 14, 2003 | 17.21 | 17.27 | 17.01 | 17.01 | 1,826,505 | -0.15(-0.86%) |
Nov 13, 2003 | 17.16 | 17.20 | 17.03 | 17.16 | 2,611,926 | -0.02(-0.14%) |
Nov 12, 2003 | 17.24 | 17.28 | 17.11 | 17.19 | 2,968,580 | -0.08(-0.46%) |
Nov 11, 2003 | 17.35 | 17.35 | 17.13 | 17.27 | 2,798,248 | -0.08(-0.46%) |
Nov 10, 2003 | 17.08 | 17.46 | 17.08 | 17.35 | 2,304,382 | -0.23(-1.29%) |
Nov 07, 2003 | 17.81 | 17.82 | 17.56 | 17.57 | 1,907,429 | -0.24(-1.34%) |
Nov 06, 2003 | 17.54 | 17.84 | 17.25 | 17.81 | 3,375,159 | +0.22(+1.25%) |
Nov 05, 2003 | 17.66 | 17.62 | 17.50 | 17.59 | 2,654,183 | -0.10(-0.59%) |
Nov 04, 2003 | 17.66 | 17.76 | 17.54 | 17.70 | 2,230,147 | +0.00(+0.00%) |
Nov 03, 2003 | 17.32 | 17.75 | 17.32 | 17.70 | 3,021,471 | +0.38(+2.19%) |
Oct 31, 2003 | 17.22 | 17.46 | 17.24 | 17.32 | 2,096,198 | +0.09(+0.53%) |
Oct 30, 2003 | 17.25 | 17.33 | 17.18 | 17.22 | 2,112,350 | +0.03(+0.18%) |
Oct 29, 2003 | 17.01 | 17.23 | 16.92 | 17.19 | 2,879,661 | +0.18(+1.04%) |
Oct 28, 2003 | 16.98 | 17.08 | 16.93 | 17.01 | 5,008,164 | +0.04(+0.25%) |
Oct 27, 2003 | 16.62 | 17.62 | 16.62 | 16.97 | 9,925,615 | +0.49(+2.97%) |
Oct 24, 2003 | 16.53 | 16.53 | 16.27 | 16.48 | 1,534,786 | -0.05(-0.30%) |
Oct 23, 2003 | 16.29 | 16.54 | 16.25 | 16.53 | 1,791,916 | +0.21(+1.28%) |
Oct 22, 2003 | 16.33 | 16.40 | 16.24 | 16.32 | 1,535,928 | -0.11(-0.67%) |
Oct 21, 2003 | 16.27 | 16.55 | 16.19 | 16.43 | 3,528,360 | +0.17(+1.02%) |
Oct 20, 2003 | 16.22 | 16.27 | 16.13 | 16.27 | 1,427,431 | +0.03(+0.19%) |
Oct 17, 2003 | 16.19 | 16.31 | 16.09 | 16.24 | 2,375,353 | +0.04(+0.26%) |
Oct 16, 2003 | 15.95 | 16.23 | 15.95 | 16.19 | 1,760,590 | +0.11(+0.69%) |
Oct 15, 2003 | 16.24 | 16.24 | 16.02 | 16.08 | 1,820,631 | -0.16(-0.98%) |
Oct 14, 2003 | 16.30 | 16.30 | 16.17 | 16.24 | 1,505,908 | -0.02(-0.11%) |
Oct 13, 2003 | 16.06 | 16.36 | 16.17 | 16.26 | 1,603,963 | +0.20(+1.26%) |
Oct 10, 2003 | 16.25 | 16.25 | 16.06 | 16.06 | 1,224,957 | -0.14(-0.87%) |
Oct 09, 2003 | 16.28 | 16.45 | 16.11 | 16.20 | 1,471,972 | -0.01(-0.08%) |
Oct 08, 2003 | 16.30 | 16.30 | 16.11 | 16.21 | 1,420,089 | -0.09(-0.56%) |
Oct 07, 2003 | 16.12 | 16.30 | 15.97 | 16.30 | 2,242,220 | +0.18(+1.14%) |
Oct 06, 2003 | 16.00 | 16.18 | 15.94 | 16.12 | 1,450,599 | +0.14(+0.88%) |
Oct 03, 2003 | 16.21 | 16.21 | 15.94 | 15.98 | 3,257,525 | -0.04(-0.23%) |
Oct 02, 2003 | 15.90 | 16.13 | 15.87 | 16.02 | 1,676,403 | -0.11(-0.68%) |
Oct 01, 2003 | 15.72 | 16.13 | 15.66 | 16.13 | 2,042,846 | +0.45(+2.89%) |
Sep 30, 2003 | 15.70 | 15.78 | 15.59 | 15.67 | 2,278,767 | -0.05(-0.31%) |
Sep 29, 2003 | 15.67 | 15.77 | 15.57 | 15.72 | 1,612,610 | +0.05(+0.31%) |
Sep 26, 2003 | 15.64 | 15.72 | 15.57 | 15.67 | 2,445,346 | +0.03(+0.20%) |
Sep 25, 2003 | 15.68 | 15.77 | 15.59 | 15.64 | 2,491,682 | -0.06(-0.35%) |
Sep 24, 2003 | 15.87 | 15.91 | 15.66 | 15.70 | 1,795,832 | -0.23(-1.42%) |
Sep 23, 2003 | 15.91 | 15.97 | 15.84 | 15.92 | 1,116,460 | +0.02(+0.12%) |
Sep 22, 2003 | 15.91 | 15.95 | 15.79 | 15.91 | 1,599,884 | -0.21(-1.29%) |
Sep 19, 2003 | 16.17 | 16.19 | 16.02 | 16.11 | 1,615,221 | -0.01(-0.08%) |
Sep 18, 2003 | 15.91 | 16.18 | 15.89 | 16.13 | 2,136,660 | +0.30(+1.90%) |
Sep 17, 2003 | 16.00 | 16.00 | 15.78 | 15.83 | 2,045,946 | -0.18(-1.11%) |
Sep 16, 2003 | 15.86 | 16.05 | 15.91 | 16.00 | 1,832,541 | +0.14(+0.89%) |
Sep 15, 2003 | 15.96 | 15.96 | 15.77 | 15.86 | 1,663,188 | -0.01(-0.04%) |
Sep 12, 2003 | 15.77 | 15.93 | 15.67 | 15.87 | 1,843,962 | +0.07(+0.47%) |
Sep 11, 2003 | 15.92 | 15.94 | 15.73 | 15.79 | 4,022,226 | -0.08(-0.50%) |
Sep 10, 2003 | 16.40 | 16.40 | 15.87 | 15.87 | 4,207,895 | -0.52(-3.18%) |
Sep 09, 2003 | 16.52 | 16.52 | 16.39 | 16.40 | 1,670,367 | -0.13(-0.82%) |
Sep 08, 2003 | 16.61 | 16.67 | 16.53 | 16.53 | 1,968,938 | -0.06(-0.33%) |
Sep 05, 2003 | 16.49 | 16.62 | 16.49 | 16.59 | 1,867,946 | +0.02(+0.15%) |
Sep 04, 2003 | 16.71 | 16.71 | 16.55 | 16.56 | 2,738,207 | -0.07(-0.44%) |
Sep 03, 2003 | 16.63 | 16.76 | 16.51 | 16.63 | 2,160,154 | -0.08(-0.48%) |