Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 23.92 | 24.03 | 23.85 | 23.87 | 9,879,410 | +0.16(+0.66%) |
Jul 29, 2004 | 23.70 | 23.85 | 23.62 | 23.71 | 16,436,558 | +0.45(+1.95%) |
Jul 28, 2004 | 22.95 | 23.30 | 22.94 | 23.26 | 7,093,933 | +0.43(+1.89%) |
Jul 27, 2004 | 22.66 | 22.91 | 22.57 | 22.82 | 7,254,756 | -0.11(-0.46%) |
Jul 26, 2004 | 22.99 | 23.06 | 22.70 | 22.93 | 5,360,537 | -0.08(-0.37%) |
Jul 23, 2004 | 22.91 | 23.04 | 22.87 | 23.01 | 5,128,631 | +0.04(+0.18%) |
Jul 22, 2004 | 23.03 | 23.15 | 22.94 | 22.97 | 7,739,824 | -0.01(-0.04%) |
Jul 21, 2004 | 23.18 | 23.28 | 22.98 | 22.98 | 10,214,282 | -0.49(-2.09%) |
Jul 20, 2004 | 23.35 | 23.54 | 23.28 | 23.47 | 6,374,597 | +0.04(+0.18%) |
Jul 19, 2004 | 23.49 | 23.62 | 23.43 | 23.43 | 6,396,088 | -0.19(-0.82%) |
Jul 16, 2004 | 23.56 | 23.69 | 23.52 | 23.62 | 8,227,489 | +0.42(+1.83%) |
Jul 15, 2004 | 23.22 | 23.32 | 23.19 | 23.20 | 6,647,123 | +0.12(+0.53%) |
Jul 14, 2004 | 22.91 | 23.18 | 22.91 | 23.08 | 5,394,308 | +0.08(+0.37%) |
Jul 13, 2004 | 23.10 | 23.12 | 22.90 | 22.99 | 4,541,071 | -0.17(-0.73%) |
Jul 12, 2004 | 23.32 | 23.33 | 23.11 | 23.16 | 5,589,846 | -0.17(-0.73%) |
Jul 09, 2004 | 23.35 | 23.46 | 23.24 | 23.33 | 10,646,686 | +0.35(+1.51%) |
Jul 08, 2004 | 22.82 | 23.28 | 22.77 | 22.98 | 7,908,676 | +0.25(+1.08%) |
Jul 07, 2004 | 22.74 | 22.82 | 22.71 | 22.74 | 3,966,736 | -0.01(-0.04%) |
Jul 06, 2004 | 22.88 | 22.88 | 22.74 | 22.75 | 6,049,881 | +0.27(+1.21%) |
Jul 02, 2004 | 22.47 | 22.54 | 22.41 | 22.48 | 6,251,796 | -0.15(-0.67%) |
Jul 01, 2004 | 22.64 | 22.69 | 22.43 | 22.63 | 5,919,286 | -0.05(-0.24%) |
Jun 30, 2004 | 22.59 | 22.73 | 22.48 | 22.68 | 7,156,042 | +0.06(+0.26%) |
Jun 29, 2004 | 22.74 | 22.80 | 22.60 | 22.62 | 8,722,239 | -0.11(-0.50%) |
Jun 28, 2004 | 22.93 | 22.96 | 22.65 | 22.74 | 6,309,654 | -0.01(-0.04%) |
Jun 25, 2004 | 22.76 | 22.90 | 22.74 | 22.75 | 5,619,130 | -0.20(-0.89%) |
Jun 24, 2004 | 23.04 | 23.10 | 22.95 | 22.95 | 5,100,764 | -0.08(-0.33%) |
Jun 23, 2004 | 22.73 | 23.03 | 22.71 | 23.03 | 6,105,378 | +0.31(+1.38%) |
Jun 22, 2004 | 22.60 | 22.73 | 22.49 | 22.71 | 6,178,823 | -0.02(-0.09%) |
Jun 21, 2004 | 22.84 | 22.91 | 22.73 | 22.73 | 7,802,642 | -0.35(-1.52%) |
Jun 18, 2004 | 23.13 | 23.28 | 23.08 | 23.09 | 8,090,045 | +0.19(+0.83%) |
Jun 17, 2004 | 22.95 | 22.99 | 22.80 | 22.90 | 7,064,177 | +0.14(+0.61%) |
Jun 16, 2004 | 22.81 | 22.87 | 22.68 | 22.76 | 9,561,542 | +0.38(+1.68%) |
Jun 15, 2004 | 22.41 | 22.53 | 22.37 | 22.38 | 8,249,688 | +0.35(+1.58%) |
Jun 14, 2004 | 22.15 | 22.21 | 21.99 | 22.03 | 8,311,561 | -0.45(-2.00%) |
Jun 10, 2004 | 22.40 | 22.54 | 22.37 | 22.48 | 6,250,143 | +0.08(+0.36%) |
Jun 09, 2004 | 22.57 | 22.59 | 22.30 | 22.40 | 8,975,636 | -0.36(-1.58%) |
Jun 08, 2004 | 22.97 | 23.05 | 22.70 | 22.76 | 9,191,484 | -0.09(-0.41%) |
Jun 07, 2004 | 22.78 | 22.87 | 22.70 | 22.85 | 7,118,021 | +0.30(+1.35%) |
Jun 04, 2004 | 22.74 | 22.76 | 22.48 | 22.55 | 8,483,720 | -0.20(-0.87%) |
Jun 03, 2004 | 22.92 | 22.93 | 22.72 | 22.75 | 11,766,308 | -0.06(-0.26%) |
Jun 02, 2004 | 23.00 | 23.04 | 22.77 | 22.81 | 11,734,899 | +0.22(+0.96%) |
Jun 01, 2004 | 22.64 | 22.66 | 22.48 | 22.59 | 7,926,152 | +0.15(+0.66%) |
May 28, 2004 | 22.57 | 22.60 | 22.34 | 22.44 | 6,312,488 | -0.19(-0.86%) |
May 27, 2004 | 22.79 | 22.80 | 22.55 | 22.64 | 7,813,977 | -0.04(-0.19%) |
May 26, 2004 | 22.97 | 22.99 | 22.63 | 22.68 | 9,220,059 | -0.09(-0.41%) |
May 25, 2004 | 22.76 | 22.86 | 22.72 | 22.77 | 10,842,696 | +0.55(+2.50%) |
May 24, 2004 | 22.05 | 22.29 | 22.02 | 22.22 | 6,273,050 | +0.40(+1.84%) |
May 21, 2004 | 22.04 | 22.09 | 21.68 | 21.82 | 4,882,319 | +0.05(+0.23%) |
May 20, 2004 | 21.93 | 22.01 | 21.77 | 21.77 | 4,726,455 | -0.17(-0.77%) |
May 19, 2004 | 21.91 | 22.19 | 21.83 | 21.93 | 8,325,022 | +0.21(+0.96%) |
May 18, 2004 | 21.97 | 21.98 | 21.72 | 21.73 | 6,344,133 | -0.49(-2.21%) |
May 17, 2004 | 22.37 | 22.43 | 22.16 | 22.22 | 11,963,972 | -0.19(-0.87%) |
May 14, 2004 | 22.35 | 22.48 | 22.29 | 22.41 | 6,435,054 | +0.22(+1.01%) |
May 13, 2004 | 22.20 | 22.41 | 22.14 | 22.19 | 5,774,521 | -0.01(-0.06%) |
May 12, 2004 | 22.11 | 22.23 | 22.02 | 22.20 | 9,476,998 | -0.09(-0.42%) |
May 11, 2004 | 21.91 | 22.32 | 21.89 | 22.29 | 9,683,163 | +0.18(+0.82%) |
May 10, 2004 | 22.36 | 22.40 | 22.11 | 22.11 | 9,986,626 | -0.74(-3.22%) |
May 07, 2004 | 22.91 | 23.06 | 22.73 | 22.85 | 8,809,145 | -0.25(-1.06%) |
May 06, 2004 | 23.27 | 23.29 | 22.92 | 23.09 | 12,880,735 | +0.05(+0.22%) |
May 05, 2004 | 22.87 | 23.12 | 22.85 | 23.04 | 11,405,696 | +0.39(+1.72%) |
May 04, 2004 | 22.71 | 22.80 | 22.53 | 22.65 | 6,744,892 | +0.09(+0.41%) |
May 03, 2004 | 22.40 | 22.61 | 22.35 | 22.56 | 6,821,407 | +0.16(+0.72%) |
Apr 30, 2004 | 22.23 | 22.46 | 22.18 | 22.40 | 7,861,917 | +0.36(+1.63%) |
Apr 29, 2004 | 22.48 | 22.58 | 22.04 | 22.04 | 8,424,208 | -0.45(-2.00%) |
Apr 28, 2004 | 22.82 | 22.84 | 22.46 | 22.49 | 7,575,222 | -0.25(-1.10%) |
Apr 27, 2004 | 22.24 | 22.84 | 22.24 | 22.74 | 10,956,288 | +0.33(+1.47%) |
Apr 26, 2004 | 22.57 | 22.61 | 22.38 | 22.41 | 5,501,760 | -0.04(-0.19%) |
Apr 23, 2004 | 22.29 | 22.45 | 22.24 | 22.45 | 4,994,966 | -0.09(-0.39%) |
Apr 22, 2004 | 22.06 | 22.54 | 22.04 | 22.54 | 6,720,096 | +0.33(+1.49%) |
Apr 21, 2004 | 22.07 | 22.23 | 21.99 | 22.21 | 8,532,841 | -0.09(-0.42%) |
Apr 20, 2004 | 22.60 | 22.63 | 22.28 | 22.30 | 9,806,910 | -0.53(-2.34%) |
Apr 19, 2004 | 22.75 | 22.92 | 22.75 | 22.84 | 4,920,812 | -0.14(-0.59%) |
Apr 16, 2004 | 22.77 | 23.17 | 22.77 | 22.97 | 6,814,795 | +0.04(+0.17%) |
Apr 15, 2004 | 22.71 | 22.97 | 22.71 | 22.93 | 7,612,299 | +0.49(+2.17%) |
Apr 14, 2004 | 22.42 | 22.58 | 22.40 | 22.45 | 6,350,982 | -0.25(-1.12%) |
Apr 13, 2004 | 22.89 | 22.90 | 22.70 | 22.70 | 6,978,216 | -0.08(-0.35%) |
Apr 12, 2004 | 22.59 | 22.90 | 22.59 | 22.78 | 9,469,205 | +0.12(+0.54%) |
Apr 08, 2004 | 22.82 | 22.84 | 22.61 | 22.66 | 7,210,831 | -0.03(-0.15%) |
Apr 07, 2004 | 22.52 | 22.77 | 22.43 | 22.69 | 10,431,074 | +0.07(+0.30%) |
Apr 06, 2004 | 22.55 | 22.65 | 22.49 | 22.62 | 9,148,503 | +0.20(+0.91%) |
Apr 05, 2004 | 22.10 | 22.42 | 22.09 | 22.42 | 10,732,647 | +0.40(+1.83%) |
Apr 02, 2004 | 21.80 | 22.02 | 21.74 | 22.02 | 9,401,191 | +0.47(+2.20%) |
Apr 01, 2004 | 21.69 | 21.82 | 21.49 | 21.55 | 7,713,374 | -0.14(-0.62%) |
Mar 31, 2004 | 21.71 | 21.77 | 21.39 | 21.68 | 8,777,736 | +0.03(+0.16%) |
Mar 30, 2004 | 21.38 | 21.80 | 21.38 | 21.65 | 14,169,210 | +0.71(+3.38%) |
Mar 29, 2004 | 20.85 | 21.12 | 20.81 | 20.94 | 9,119,928 | +0.42(+2.04%) |
Mar 26, 2004 | 20.36 | 20.56 | 20.28 | 20.52 | 8,521,505 | +0.21(+1.04%) |
Mar 25, 2004 | 20.36 | 20.39 | 20.24 | 20.31 | 9,320,426 | -0.21(-1.01%) |
Mar 24, 2004 | 20.79 | 20.85 | 20.49 | 20.52 | 9,202,111 | -0.30(-1.42%) |
Mar 23, 2004 | 20.88 | 20.92 | 20.62 | 20.81 | 5,441,303 | +0.09(+0.45%) |
Mar 22, 2004 | 21.02 | 21.05 | 20.70 | 20.72 | 7,238,934 | -0.49(-2.30%) |
Mar 19, 2004 | 21.28 | 21.40 | 21.17 | 21.21 | 6,115,060 | -0.04(-0.20%) |
Mar 18, 2004 | 21.28 | 21.34 | 21.13 | 21.25 | 7,912,691 | +0.09(+0.44%) |
Mar 17, 2004 | 20.88 | 21.19 | 20.87 | 21.16 | 7,059,926 | +0.13(+0.60%) |
Mar 16, 2004 | 21.02 | 21.05 | 20.92 | 21.03 | 9,596,494 | +0.13(+0.61%) |
Mar 15, 2004 | 20.80 | 21.00 | 20.77 | 20.90 | 11,302,967 | +0.15(+0.73%) |
Mar 12, 2004 | 20.40 | 20.81 | 20.40 | 20.75 | 9,213,210 | +0.08(+0.39%) |
Mar 11, 2004 | 20.79 | 21.04 | 20.66 | 20.67 | 8,256,772 | -0.24(-1.13%) |
Mar 10, 2004 | 21.07 | 21.13 | 20.90 | 20.91 | 8,986,499 | -0.06(-0.30%) |
Mar 09, 2004 | 21.07 | 21.16 | 20.95 | 20.97 | 7,398,340 | -0.18(-0.84%) |
Mar 08, 2004 | 21.27 | 21.35 | 21.13 | 21.15 | 5,199,950 | -0.07(-0.32%) |
Mar 05, 2004 | 21.09 | 21.26 | 21.07 | 21.21 | 5,350,855 | +0.06(+0.28%) |
Mar 04, 2004 | 20.96 | 21.21 | 20.94 | 21.16 | 6,381,446 | +0.13(+0.60%) |
Mar 03, 2004 | 21.07 | 21.14 | 20.85 | 21.03 | 6,886,351 | +0.03(+0.12%) |
Mar 02, 2004 | 21.11 | 21.21 | 21.00 | 21.00 | 7,236,336 | -0.27(-1.25%) |
Mar 01, 2004 | 21.04 | 21.38 | 21.03 | 21.27 | 9,061,597 | +0.44(+2.09%) |
Feb 27, 2004 | 20.88 | 20.92 | 20.67 | 20.83 | 7,095,822 | +0.07(+0.35%) |
Feb 26, 2004 | 20.70 | 20.79 | 20.66 | 20.76 | 8,477,107 | +0.12(+0.59%) |
Feb 25, 2004 | 20.60 | 20.65 | 20.52 | 20.64 | 4,853,507 | +0.09(+0.43%) |
Feb 24, 2004 | 20.40 | 20.65 | 20.39 | 20.55 | 6,304,695 | +0.01(+0.06%) |
Feb 23, 2004 | 20.58 | 20.60 | 20.43 | 20.54 | 6,896,978 | +0.00(+0.02%) |
Feb 20, 2004 | 20.63 | 20.63 | 20.41 | 20.53 | 7,781,624 | +0.15(+0.75%) |
Feb 19, 2004 | 20.47 | 20.56 | 20.37 | 20.38 | 7,520,433 | +0.10(+0.48%) |
Feb 18, 2004 | 20.46 | 20.48 | 20.28 | 20.28 | 6,800,153 | -0.35(-1.68%) |
Feb 17, 2004 | 20.65 | 20.67 | 20.54 | 20.63 | 6,753,866 | +0.28(+1.39%) |
Feb 13, 2004 | 20.25 | 20.44 | 20.11 | 20.35 | 6,309,654 | +0.14(+0.67%) |
Feb 12, 2004 | 20.07 | 20.25 | 20.01 | 20.21 | 9,081,434 | -0.08(-0.40%) |
Feb 11, 2004 | 19.99 | 20.30 | 19.89 | 20.29 | 12,158,093 | +0.16(+0.78%) |
Feb 10, 2004 | 19.79 | 20.26 | 19.75 | 20.13 | 18,395,720 | -0.36(-1.76%) |
Feb 09, 2004 | 20.17 | 20.60 | 20.16 | 20.49 | 7,432,110 | +0.34(+1.68%) |
Feb 06, 2004 | 19.92 | 20.16 | 19.86 | 20.16 | 5,704,147 | +0.14(+0.70%) |
Feb 05, 2004 | 20.14 | 20.14 | 19.97 | 20.02 | 5,276,229 | -0.13(-0.65%) |
Feb 04, 2004 | 20.18 | 20.28 | 20.13 | 20.15 | 5,361,010 | -0.08(-0.40%) |
Feb 03, 2004 | 20.06 | 20.24 | 19.93 | 20.23 | 8,271,414 | +0.09(+0.44%) |
Feb 02, 2004 | 20.05 | 20.19 | 19.95 | 20.14 | 8,337,066 | -0.02(-0.08%) |
Jan 30, 2004 | 20.21 | 20.29 | 20.11 | 20.16 | 7,019,307 | -0.20(-0.98%) |
Jan 29, 2004 | 20.45 | 20.47 | 20.22 | 20.36 | 7,463,992 | -0.16(-0.76%) |
Jan 28, 2004 | 20.71 | 20.88 | 20.51 | 20.51 | 8,402,482 | -0.09(-0.45%) |
Jan 27, 2004 | 20.53 | 20.69 | 20.48 | 20.60 | 7,640,874 | +0.03(+0.12%) |
Jan 26, 2004 | 20.49 | 20.58 | 20.31 | 20.58 | 8,538,036 | -0.06(-0.31%) |
Jan 23, 2004 | 20.63 | 20.79 | 20.21 | 20.64 | 8,790,961 | -0.37(-1.75%) |
Jan 22, 2004 | 21.21 | 21.21 | 20.99 | 21.01 | 8,398,939 | -0.15(-0.72%) |
Jan 21, 2004 | 21.07 | 21.17 | 21.05 | 21.16 | 11,014,619 | +0.52(+2.50%) |
Jan 20, 2004 | 20.41 | 20.77 | 20.41 | 20.65 | 6,920,830 | +0.32(+1.56%) |
Jan 16, 2004 | 20.04 | 20.33 | 19.99 | 20.33 | 13,507,497 | -0.10(-0.50%) |
Jan 15, 2004 | 20.54 | 20.55 | 20.38 | 20.43 | 7,702,983 | -0.15(-0.72%) |
Jan 14, 2004 | 20.57 | 20.66 | 20.54 | 20.58 | 10,383,370 | -0.34(-1.62%) |
Jan 13, 2004 | 21.06 | 21.13 | 20.92 | 20.92 | 8,715,626 | -0.11(-0.54%) |
Jan 12, 2004 | 21.03 | 21.13 | 20.85 | 21.03 | 8,403,662 | +0.25(+1.20%) |
Jan 09, 2004 | 20.78 | 20.87 | 20.38 | 20.78 | 17,456,050 | +0.00(+0.02%) |
Jan 08, 2004 | 20.76 | 20.89 | 20.72 | 20.78 | 6,997,345 | +0.02(+0.10%) |
Jan 07, 2004 | 21.27 | 20.81 | 20.64 | 20.76 | 13,768,451 | -0.51(-2.39%) |
Jan 06, 2004 | 21.21 | 21.34 | 21.16 | 21.27 | 7,493,039 | +0.14(+0.64%) |
Jan 05, 2004 | 20.90 | 21.19 | 20.88 | 21.13 | 9,783,530 | +0.21(+1.01%) |
Jan 02, 2004 | 20.97 | 21.00 | 20.83 | 20.92 | 7,019,780 | +0.02(+0.10%) |
Dec 31, 2003 | 20.83 | 21.00 | 20.83 | 20.90 | 5,816,321 | +0.11(+0.55%) |
Dec 30, 2003 | 20.73 | 20.83 | 20.72 | 20.78 | 4,466,209 | +0.05(+0.22%) |
Dec 29, 2003 | 20.65 | 20.77 | 20.57 | 20.74 | 5,708,161 | +0.08(+0.41%) |
Dec 26, 2003 | 20.52 | 20.68 | 20.49 | 20.65 | 1,808,257 | +0.13(+0.64%) |
Dec 24, 2003 | 20.52 | 20.64 | 20.45 | 20.52 | 4,230,052 | +0.15(+0.75%) |
Dec 23, 2003 | 20.49 | 20.44 | 20.25 | 20.37 | 6,101,363 | -0.13(-0.62%) |
Dec 22, 2003 | 20.51 | 20.60 | 20.46 | 20.49 | 9,018,380 | -0.01(-0.06%) |
Dec 19, 2003 | 20.52 | 20.59 | 20.39 | 20.51 | 9,078,600 | +0.11(+0.54%) |
Dec 18, 2003 | 19.94 | 20.47 | 20.22 | 20.40 | 12,446,205 | +0.46(+2.31%) |
Dec 17, 2003 | 19.77 | 19.90 | 19.70 | 19.94 | 10,360,463 | +0.53(+2.73%) |
Dec 16, 2003 | 19.47 | 19.54 | 19.33 | 19.41 | 7,157,932 | +0.10(+0.50%) |
Dec 15, 2003 | 19.63 | 19.58 | 19.28 | 19.31 | 8,550,080 | -0.32(-1.62%) |
Dec 12, 2003 | 19.35 | 19.63 | 19.39 | 19.63 | 8,929,113 | +0.28(+1.42%) |
Dec 11, 2003 | 19.15 | 19.37 | 19.13 | 19.35 | 8,806,547 | +0.20(+1.06%) |
Dec 10, 2003 | 19.04 | 19.33 | 19.02 | 19.15 | 10,071,879 | +0.06(+0.33%) |
Dec 09, 2003 | 19.19 | 19.27 | 19.08 | 19.08 | 13,179,238 | +0.28(+1.51%) |
Dec 08, 2003 | 18.46 | 18.86 | 18.48 | 18.80 | 10,295,284 | +0.34(+1.83%) |
Dec 05, 2003 | 18.44 | 18.53 | 18.43 | 18.46 | 3,680,513 | -0.03(-0.18%) |
Dec 04, 2003 | 18.29 | 18.50 | 18.22 | 18.50 | 7,111,173 | +0.20(+1.11%) |
Dec 03, 2003 | 18.30 | 18.31 | 18.25 | 18.29 | 7,728,488 | +0.09(+0.51%) |
Dec 02, 2003 | 18.17 | 18.36 | 18.12 | 18.20 | 8,886,368 | -0.09(-0.51%) |
Dec 01, 2003 | 18.16 | 18.36 | 18.16 | 18.29 | 5,267,964 | +0.22(+1.19%) |
Nov 28, 2003 | 18.00 | 18.15 | 17.91 | 18.08 | 3,674,609 | -0.08(-0.47%) |
Nov 26, 2003 | 18.14 | 18.19 | 18.02 | 18.16 | 4,361,828 | +0.12(+0.68%) |
Nov 25, 2003 | 18.06 | 18.09 | 17.97 | 18.04 | 7,526,101 | -0.15(-0.81%) |
Nov 24, 2003 | 18.16 | 18.27 | 18.13 | 18.19 | 4,771,088 | +0.15(+0.82%) |
Nov 21, 2003 | 18.08 | 18.09 | 18.00 | 18.04 | 4,597,040 | -0.04(-0.23%) |
Nov 20, 2003 | 17.98 | 18.14 | 17.94 | 18.08 | 5,456,890 | +0.08(+0.47%) |
Nov 19, 2003 | 18.04 | 18.05 | 17.93 | 18.00 | 9,319,953 | +0.17(+0.93%) |
Nov 18, 2003 | 18.00 | 18.01 | 17.83 | 17.83 | 7,222,875 | -0.19(-1.08%) |
Nov 17, 2003 | 18.03 | 18.05 | 17.95 | 18.03 | 6,116,950 | -0.14(-0.79%) |
Nov 14, 2003 | 18.10 | 18.28 | 18.08 | 18.17 | 7,845,858 | +0.17(+0.96%) |
Nov 13, 2003 | 18.04 | 18.02 | 17.84 | 18.00 | 5,215,537 | -0.04(-0.23%) |
Nov 12, 2003 | 18.04 | 18.04 | 17.79 | 18.04 | 5,375,415 | +0.00(+0.00%) |
Nov 11, 2003 | 18.03 | 18.09 | 17.92 | 18.04 | 4,090,955 | +0.01(+0.05%) |
Nov 10, 2003 | 18.19 | 18.20 | 18.00 | 18.03 | 4,653,010 | -0.08(-0.47%) |
Nov 07, 2003 | 18.12 | 18.20 | 18.05 | 18.11 | 5,941,012 | +0.11(+0.63%) |
Nov 06, 2003 | 17.89 | 18.02 | 17.89 | 18.00 | 5,111,155 | -0.03(-0.19%) |
Nov 05, 2003 | 18.02 | 18.07 | 17.95 | 18.03 | 5,249,307 | +0.02(+0.09%) |
Nov 04, 2003 | 18.08 | 18.12 | 18.02 | 18.02 | 5,582,289 | -0.03(-0.16%) |
Nov 03, 2003 | 17.95 | 18.17 | 17.95 | 18.05 | 6,033,827 | +0.10(+0.57%) |
Oct 31, 2003 | 17.77 | 17.98 | 17.77 | 17.95 | 6,594,932 | +0.26(+1.49%) |
Oct 30, 2003 | 17.89 | 18.00 | 17.66 | 17.68 | 8,190,412 | -0.21(-1.16%) |
Oct 29, 2003 | 17.74 | 17.94 | 17.70 | 17.89 | 7,619,383 | +0.01(+0.05%) |
Oct 28, 2003 | 17.95 | 18.00 | 17.74 | 17.88 | 10,182,164 | -0.09(-0.52%) |
Oct 27, 2003 | 17.94 | 18.03 | 17.84 | 17.98 | 5,849,383 | -0.15(-0.84%) |
Oct 24, 2003 | 17.95 | 18.13 | 17.90 | 18.13 | 6,418,759 | +0.09(+0.52%) |
Oct 23, 2003 | 17.87 | 18.07 | 17.86 | 18.03 | 6,599,892 | -0.13(-0.72%) |
Oct 22, 2003 | 18.19 | 18.23 | 18.09 | 18.17 | 6,653,027 | -0.10(-0.56%) |
Oct 21, 2003 | 18.28 | 18.31 | 18.18 | 18.27 | 9,638,294 | -0.14(-0.78%) |
Oct 20, 2003 | 18.48 | 18.50 | 18.37 | 18.41 | 5,647,941 | -0.05(-0.28%) |
Oct 17, 2003 | 18.36 | 18.46 | 18.27 | 18.46 | 6,157,333 | -0.08(-0.41%) |
Oct 16, 2003 | 18.59 | 18.59 | 18.44 | 18.54 | 6,319,100 | -0.05(-0.27%) |
Oct 15, 2003 | 18.77 | 18.77 | 18.48 | 18.59 | 7,714,791 | -0.11(-0.61%) |
Oct 14, 2003 | 18.65 | 18.73 | 18.62 | 18.70 | 8,126,413 | -0.24(-1.25%) |
Oct 13, 2003 | 18.72 | 18.94 | 18.72 | 18.94 | 7,520,433 | +0.28(+1.52%) |
Oct 10, 2003 | 18.67 | 18.76 | 18.64 | 18.66 | 6,783,622 | +0.14(+0.78%) |
Oct 09, 2003 | 18.46 | 18.65 | 18.44 | 18.51 | 5,212,703 | +0.03(+0.14%) |
Oct 08, 2003 | 18.62 | 18.64 | 18.53 | 18.49 | 5,559,618 | -0.13(-0.70%) |
Oct 07, 2003 | 18.49 | 18.63 | 18.43 | 18.62 | 5,304,332 | +0.13(+0.71%) |
Oct 06, 2003 | 18.60 | 18.64 | 18.49 | 18.49 | 7,376,377 | +0.04(+0.21%) |
Oct 03, 2003 | 18.31 | 18.55 | 18.29 | 18.45 | 8,742,076 | +0.33(+1.85%) |
Oct 02, 2003 | 18.00 | 18.27 | 17.91 | 18.11 | 11,120,418 | -0.16(-0.86%) |
Oct 01, 2003 | 17.93 | 18.27 | 17.92 | 18.27 | 7,394,561 | +0.44(+2.49%) |
Sep 30, 2003 | 17.76 | 17.83 | 17.52 | 17.83 | 17,647,574 | +0.04(+0.24%) |
Sep 29, 2003 | 17.92 | 17.86 | 17.71 | 17.78 | 5,591,027 | -0.13(-0.73%) |
Sep 26, 2003 | 17.87 | 17.96 | 17.78 | 17.92 | 14,232,028 | -0.25(-1.40%) |
Sep 25, 2003 | 18.25 | 18.27 | 18.17 | 18.17 | 8,147,904 | +0.11(+0.61%) |
Sep 24, 2003 | 18.15 | 18.19 | 18.03 | 18.06 | 8,924,390 | +0.17(+0.95%) |
Sep 23, 2003 | 17.94 | 17.98 | 17.85 | 17.89 | 7,745,255 | -0.14(-0.77%) |
Sep 22, 2003 | 17.84 | 18.06 | 17.82 | 18.03 | 8,298,572 | +0.15(+0.85%) |
Sep 19, 2003 | 17.89 | 17.91 | 17.79 | 17.88 | 7,942,211 | -0.08(-0.47%) |
Sep 18, 2003 | 18.06 | 18.02 | 17.84 | 17.96 | 9,325,149 | -0.10(-0.54%) |
Sep 17, 2003 | 18.16 | 18.23 | 18.06 | 18.06 | 11,191,265 | -0.16(-0.88%) |
Sep 16, 2003 | 18.15 | 18.24 | 17.91 | 18.22 | 10,649,520 | +0.07(+0.37%) |
Sep 15, 2003 | 18.24 | 18.24 | 17.97 | 18.15 | 6,723,638 | -0.09(-0.49%) |
Sep 12, 2003 | 18.27 | 18.30 | 18.09 | 18.24 | 3,848,894 | +0.05(+0.28%) |
Sep 11, 2003 | 18.14 | 18.26 | 18.11 | 18.19 | 5,490,424 | +0.17(+0.94%) |
Sep 10, 2003 | 18.06 | 18.12 | 18.00 | 18.02 | 4,450,151 | -0.08(-0.44%) |
Sep 09, 2003 | 18.20 | 18.23 | 18.09 | 18.10 | 4,931,439 | -0.19(-1.04%) |
Sep 08, 2003 | 18.21 | 18.39 | 18.19 | 18.29 | 5,460,432 | +0.26(+1.46%) |
Sep 05, 2003 | 18.00 | 18.14 | 18.00 | 18.03 | 5,544,976 | -0.18(-0.98%) |
Sep 04, 2003 | 18.24 | 18.31 | 18.19 | 18.21 | 6,867,458 | +0.05(+0.28%) |
Sep 03, 2003 | 18.12 | 18.24 | 18.07 | 18.16 | 9,137,167 | +0.25(+1.37%) |
Sep 02, 2003 | 17.67 | 17.93 | 17.67 | 17.91 | 9,418,667 | +0.25(+1.39%) |
Aug 29, 2003 | 17.87 | 17.87 | 17.56 | 17.67 | 10,092,660 | -0.20(-1.14%) |
Aug 28, 2003 | 17.73 | 17.89 | 17.65 | 17.87 | 7,523,740 | +0.15(+0.86%) |
Aug 27, 2003 | 17.58 | 17.78 | 17.58 | 17.72 | 5,484,520 | +0.07(+0.38%) |
Aug 26, 2003 | 17.55 | 17.67 | 17.44 | 17.65 | 7,132,427 | -0.14(-0.79%) |
Aug 25, 2003 | 17.70 | 17.86 | 17.69 | 17.79 | 4,528,791 | +0.09(+0.50%) |
Aug 22, 2003 | 17.64 | 17.79 | 17.64 | 17.70 | 5,843,952 | -0.16(-0.90%) |
Aug 21, 2003 | 17.83 | 17.88 | 17.76 | 17.86 | 5,499,162 | -0.11(-0.61%) |
Aug 20, 2003 | 17.84 | 18.00 | 17.80 | 17.97 | 3,994,603 | +0.09(+0.50%) |
Aug 19, 2003 | 18.44 | 18.44 | 17.72 | 17.88 | 5,006,065 | -0.20(-1.10%) |
Aug 18, 2003 | 17.95 | 18.11 | 17.95 | 18.08 | 5,627,868 | +0.13(+0.71%) |
Aug 15, 2003 | 18.06 | 18.06 | 17.84 | 17.95 | 3,767,419 | -0.21(-1.17%) |
Aug 14, 2003 | 18.02 | 18.27 | 18.00 | 18.17 | 6,340,827 | +0.21(+1.18%) |
Aug 13, 2003 | 18.00 | 18.12 | 17.85 | 17.95 | 7,797,918 | -0.13(-0.70%) |
Aug 12, 2003 | 18.34 | 18.35 | 18.03 | 18.08 | 12,283,729 | -0.13(-0.70%) |
Aug 11, 2003 | 18.08 | 18.31 | 18.08 | 18.21 | 8,473,093 | +0.25(+1.42%) |
Aug 08, 2003 | 18.09 | 18.11 | 17.95 | 17.95 | 6,573,678 | +0.06(+0.35%) |
Aug 07, 2003 | 17.53 | 17.89 | 17.52 | 17.89 | 7,442,974 | +0.32(+1.83%) |
Aug 06, 2003 | 17.51 | 17.62 | 17.47 | 17.57 | 5,037,710 | +0.00(+0.02%) |
Aug 05, 2003 | 17.68 | 17.76 | 17.56 | 17.56 | 5,467,517 | -0.01(-0.05%) |
Aug 04, 2003 | 17.55 | 17.58 | 17.38 | 17.57 | 3,855,034 | +0.10(+0.58%) |