Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 23.93 | 24.03 | 23.85 | 23.87 | 9,878,595 | +0.16(+0.66%) |
Jul 29, 2004 | 23.70 | 23.85 | 23.62 | 23.71 | 16,435,201 | +0.45(+1.95%) |
Jul 28, 2004 | 22.96 | 23.30 | 22.94 | 23.26 | 7,093,347 | +0.43(+1.89%) |
Jul 27, 2004 | 22.66 | 22.91 | 22.57 | 22.83 | 7,254,157 | -0.11(-0.46%) |
Jul 26, 2004 | 23.00 | 23.06 | 22.70 | 22.93 | 5,360,095 | -0.08(-0.37%) |
Jul 23, 2004 | 22.91 | 23.04 | 22.87 | 23.02 | 5,128,207 | +0.04(+0.18%) |
Jul 22, 2004 | 23.03 | 23.15 | 22.94 | 22.97 | 7,739,185 | -0.01(-0.04%) |
Jul 21, 2004 | 23.18 | 23.28 | 22.98 | 22.98 | 10,213,438 | -0.49(-2.09%) |
Jul 20, 2004 | 23.36 | 23.55 | 23.28 | 23.47 | 6,374,071 | +0.04(+0.18%) |
Jul 19, 2004 | 23.49 | 23.62 | 23.43 | 23.43 | 6,395,560 | -0.19(-0.82%) |
Jul 16, 2004 | 23.57 | 23.69 | 23.52 | 23.63 | 8,226,810 | +0.42(+1.83%) |
Jul 15, 2004 | 23.22 | 23.33 | 23.19 | 23.20 | 6,646,574 | +0.12(+0.53%) |
Jul 14, 2004 | 22.91 | 23.18 | 22.91 | 23.08 | 5,393,863 | +0.08(+0.37%) |
Jul 13, 2004 | 23.11 | 23.12 | 22.91 | 23.00 | 4,540,696 | -0.17(-0.73%) |
Jul 12, 2004 | 23.33 | 23.33 | 23.11 | 23.16 | 5,589,385 | -0.17(-0.73%) |
Jul 09, 2004 | 23.35 | 23.46 | 23.24 | 23.33 | 10,645,807 | +0.35(+1.51%) |
Jul 08, 2004 | 22.82 | 23.28 | 22.77 | 22.99 | 7,908,023 | +0.25(+1.08%) |
Jul 07, 2004 | 22.74 | 22.82 | 22.71 | 22.74 | 3,966,409 | -0.01(-0.04%) |
Jul 06, 2004 | 22.88 | 22.88 | 22.74 | 22.75 | 6,049,382 | +0.27(+1.21%) |
Jul 02, 2004 | 22.47 | 22.54 | 22.41 | 22.48 | 6,251,280 | -0.15(-0.67%) |
Jul 01, 2004 | 22.64 | 22.69 | 22.43 | 22.63 | 5,918,797 | -0.06(-0.24%) |
Jun 30, 2004 | 22.59 | 22.73 | 22.48 | 22.69 | 7,155,452 | +0.06(+0.26%) |
Jun 29, 2004 | 22.75 | 22.80 | 22.61 | 22.63 | 8,721,519 | -0.11(-0.50%) |
Jun 28, 2004 | 22.93 | 22.97 | 22.66 | 22.74 | 6,309,133 | -0.01(-0.04%) |
Jun 25, 2004 | 22.76 | 22.91 | 22.74 | 22.75 | 5,618,666 | -0.20(-0.89%) |
Jun 24, 2004 | 23.04 | 23.10 | 22.95 | 22.95 | 5,100,343 | -0.08(-0.33%) |
Jun 23, 2004 | 22.73 | 23.03 | 22.71 | 23.03 | 6,104,874 | +0.31(+1.38%) |
Jun 22, 2004 | 22.60 | 22.74 | 22.50 | 22.72 | 6,178,313 | -0.02(-0.09%) |
Jun 21, 2004 | 22.85 | 22.91 | 22.73 | 22.74 | 7,801,997 | -0.35(-1.52%) |
Jun 18, 2004 | 23.13 | 23.28 | 23.08 | 23.09 | 8,089,377 | +0.19(+0.83%) |
Jun 17, 2004 | 22.95 | 23.00 | 22.80 | 22.90 | 7,063,594 | +0.14(+0.61%) |
Jun 16, 2004 | 22.81 | 22.87 | 22.68 | 22.76 | 9,560,753 | +0.38(+1.68%) |
Jun 15, 2004 | 22.41 | 22.53 | 22.37 | 22.38 | 8,249,007 | +0.35(+1.58%) |
Jun 14, 2004 | 22.15 | 22.21 | 21.99 | 22.03 | 8,310,875 | -0.45(-2.00%) |
Jun 10, 2004 | 22.40 | 22.55 | 22.37 | 22.48 | 6,249,627 | +0.08(+0.36%) |
Jun 09, 2004 | 22.58 | 22.59 | 22.30 | 22.40 | 8,974,895 | -0.36(-1.58%) |
Jun 08, 2004 | 22.97 | 23.05 | 22.70 | 22.76 | 9,190,725 | -0.09(-0.41%) |
Jun 07, 2004 | 22.78 | 22.87 | 22.70 | 22.86 | 7,117,434 | +0.30(+1.35%) |
Jun 04, 2004 | 22.74 | 22.76 | 22.49 | 22.55 | 8,483,019 | -0.20(-0.87%) |
Jun 03, 2004 | 22.92 | 22.94 | 22.72 | 22.75 | 11,765,337 | -0.06(-0.26%) |
Jun 02, 2004 | 23.00 | 23.04 | 22.77 | 22.81 | 11,733,931 | +0.22(+0.96%) |
Jun 01, 2004 | 22.64 | 22.66 | 22.49 | 22.59 | 7,925,498 | +0.15(+0.66%) |
May 28, 2004 | 22.57 | 22.60 | 22.34 | 22.44 | 6,311,967 | -0.19(-0.86%) |
May 27, 2004 | 22.79 | 22.80 | 22.55 | 22.64 | 7,813,332 | -0.04(-0.19%) |
May 26, 2004 | 22.97 | 23.00 | 22.64 | 22.68 | 9,219,298 | -0.09(-0.41%) |
May 25, 2004 | 22.76 | 22.86 | 22.72 | 22.77 | 10,841,801 | +0.55(+2.50%) |
May 24, 2004 | 22.05 | 22.29 | 22.03 | 22.22 | 6,272,532 | +0.40(+1.84%) |
May 21, 2004 | 22.05 | 22.09 | 21.68 | 21.82 | 4,881,916 | +0.05(+0.23%) |
May 20, 2004 | 21.94 | 22.01 | 21.77 | 21.77 | 4,726,065 | -0.17(-0.77%) |
May 19, 2004 | 21.92 | 22.19 | 21.83 | 21.94 | 8,324,335 | +0.21(+0.95%) |
May 18, 2004 | 21.97 | 21.98 | 21.72 | 21.73 | 6,343,609 | -0.49(-2.21%) |
May 17, 2004 | 22.37 | 22.43 | 22.16 | 22.22 | 11,962,984 | -0.19(-0.87%) |
May 14, 2004 | 22.35 | 22.48 | 22.29 | 22.41 | 6,434,523 | +0.22(+1.01%) |
May 13, 2004 | 22.20 | 22.41 | 22.14 | 22.19 | 5,774,045 | -0.01(-0.06%) |
May 12, 2004 | 22.11 | 22.23 | 22.02 | 22.20 | 9,476,216 | -0.09(-0.42%) |
May 11, 2004 | 21.92 | 22.32 | 21.89 | 22.30 | 9,682,364 | +0.18(+0.82%) |
May 10, 2004 | 22.36 | 22.40 | 22.11 | 22.11 | 9,985,801 | -0.74(-3.22%) |
May 07, 2004 | 22.91 | 23.06 | 22.73 | 22.85 | 8,808,418 | -0.25(-1.06%) |
May 06, 2004 | 23.27 | 23.29 | 22.92 | 23.10 | 12,879,672 | +0.05(+0.22%) |
May 05, 2004 | 22.88 | 23.12 | 22.85 | 23.05 | 11,404,754 | +0.39(+1.72%) |
May 04, 2004 | 22.71 | 22.80 | 22.53 | 22.66 | 6,744,336 | +0.09(+0.41%) |
May 03, 2004 | 22.40 | 22.61 | 22.35 | 22.56 | 6,820,844 | +0.16(+0.72%) |
Apr 30, 2004 | 22.23 | 22.46 | 22.18 | 22.40 | 7,861,268 | +0.36(+1.63%) |
Apr 29, 2004 | 22.49 | 22.58 | 22.04 | 22.04 | 8,423,513 | -0.45(-2.00%) |
Apr 28, 2004 | 22.83 | 22.85 | 22.46 | 22.49 | 7,574,597 | -0.25(-1.10%) |
Apr 27, 2004 | 22.24 | 22.85 | 22.24 | 22.74 | 10,955,384 | +0.33(+1.47%) |
Apr 26, 2004 | 22.58 | 22.61 | 22.38 | 22.41 | 5,501,305 | -0.04(-0.19%) |
Apr 23, 2004 | 22.30 | 22.45 | 22.24 | 22.45 | 4,994,553 | -0.09(-0.39%) |
Apr 22, 2004 | 22.06 | 22.54 | 22.04 | 22.54 | 6,719,541 | +0.33(+1.49%) |
Apr 21, 2004 | 22.07 | 22.23 | 22.00 | 22.21 | 8,532,136 | -0.09(-0.42%) |
Apr 20, 2004 | 22.60 | 22.63 | 22.28 | 22.30 | 9,806,100 | -0.53(-2.34%) |
Apr 19, 2004 | 22.75 | 22.92 | 22.75 | 22.84 | 4,920,406 | -0.14(-0.59%) |
Apr 16, 2004 | 22.77 | 23.17 | 22.77 | 22.97 | 6,814,232 | +0.04(+0.17%) |
Apr 15, 2004 | 22.71 | 22.97 | 22.71 | 22.94 | 7,611,670 | +0.49(+2.17%) |
Apr 14, 2004 | 22.42 | 22.58 | 22.40 | 22.45 | 6,350,457 | -0.25(-1.12%) |
Apr 13, 2004 | 22.89 | 22.91 | 22.70 | 22.70 | 6,977,640 | -0.08(-0.35%) |
Apr 12, 2004 | 22.59 | 22.90 | 22.59 | 22.78 | 9,468,423 | +0.12(+0.54%) |
Apr 08, 2004 | 22.83 | 22.84 | 22.61 | 22.66 | 7,210,236 | -0.03(-0.15%) |
Apr 07, 2004 | 22.52 | 22.77 | 22.44 | 22.69 | 10,430,213 | +0.07(+0.30%) |
Apr 06, 2004 | 22.55 | 22.65 | 22.49 | 22.63 | 9,147,748 | +0.20(+0.91%) |
Apr 05, 2004 | 22.10 | 22.42 | 22.09 | 22.42 | 10,731,761 | +0.40(+1.83%) |
Apr 02, 2004 | 21.80 | 22.02 | 21.75 | 22.02 | 9,400,415 | +0.47(+2.20%) |
Apr 01, 2004 | 21.69 | 21.82 | 21.49 | 21.55 | 7,712,737 | -0.14(-0.62%) |
Mar 31, 2004 | 21.71 | 21.77 | 21.39 | 21.68 | 8,777,011 | +0.03(+0.16%) |
Mar 30, 2004 | 21.39 | 21.80 | 21.38 | 21.65 | 14,168,040 | +0.71(+3.38%) |
Mar 29, 2004 | 20.86 | 21.12 | 20.81 | 20.94 | 9,119,175 | +0.42(+2.04%) |
Mar 26, 2004 | 20.36 | 20.56 | 20.28 | 20.52 | 8,520,802 | +0.21(+1.04%) |
Mar 25, 2004 | 20.37 | 20.39 | 20.24 | 20.31 | 9,319,656 | -0.21(-1.01%) |
Mar 24, 2004 | 20.79 | 20.85 | 20.50 | 20.52 | 9,201,351 | -0.30(-1.42%) |
Mar 23, 2004 | 20.88 | 20.92 | 20.62 | 20.81 | 5,440,854 | +0.09(+0.45%) |
Mar 22, 2004 | 21.03 | 21.06 | 20.70 | 20.72 | 7,238,336 | -0.49(-2.30%) |
Mar 19, 2004 | 21.28 | 21.40 | 21.17 | 21.21 | 6,114,556 | -0.04(-0.20%) |
Mar 18, 2004 | 21.28 | 21.34 | 21.13 | 21.25 | 7,912,038 | +0.09(+0.44%) |
Mar 17, 2004 | 20.88 | 21.19 | 20.87 | 21.16 | 7,059,344 | +0.13(+0.60%) |
Mar 16, 2004 | 21.02 | 21.06 | 20.92 | 21.03 | 9,595,701 | +0.13(+0.61%) |
Mar 15, 2004 | 20.81 | 21.00 | 20.78 | 20.90 | 11,302,034 | +0.15(+0.73%) |
Mar 12, 2004 | 20.40 | 20.81 | 20.40 | 20.75 | 9,212,450 | +0.08(+0.39%) |
Mar 11, 2004 | 20.79 | 21.04 | 20.67 | 20.67 | 8,256,091 | -0.24(-1.13%) |
Mar 10, 2004 | 21.07 | 21.13 | 20.90 | 20.91 | 8,985,757 | -0.06(-0.30%) |
Mar 09, 2004 | 21.08 | 21.16 | 20.95 | 20.97 | 7,397,729 | -0.18(-0.84%) |
Mar 08, 2004 | 21.27 | 21.35 | 21.13 | 21.15 | 5,199,521 | -0.07(-0.32%) |
Mar 05, 2004 | 21.09 | 21.26 | 21.08 | 21.22 | 5,350,413 | +0.06(+0.28%) |
Mar 04, 2004 | 20.96 | 21.22 | 20.94 | 21.16 | 6,380,919 | +0.13(+0.60%) |
Mar 03, 2004 | 21.08 | 21.14 | 20.85 | 21.03 | 6,885,782 | +0.03(+0.12%) |
Mar 02, 2004 | 21.11 | 21.21 | 21.00 | 21.00 | 7,235,739 | -0.27(-1.25%) |
Mar 01, 2004 | 21.04 | 21.38 | 21.03 | 21.27 | 9,060,849 | +0.44(+2.09%) |
Feb 27, 2004 | 20.88 | 20.92 | 20.67 | 20.84 | 7,095,237 | +0.07(+0.35%) |
Feb 26, 2004 | 20.70 | 20.79 | 20.66 | 20.76 | 8,476,408 | +0.12(+0.59%) |
Feb 25, 2004 | 20.60 | 20.65 | 20.52 | 20.64 | 4,853,107 | +0.09(+0.43%) |
Feb 24, 2004 | 20.40 | 20.65 | 20.39 | 20.55 | 6,304,174 | +0.01(+0.06%) |
Feb 23, 2004 | 20.59 | 20.60 | 20.43 | 20.54 | 6,896,408 | +0.00(+0.02%) |
Feb 20, 2004 | 20.63 | 20.63 | 20.41 | 20.53 | 7,780,981 | +0.15(+0.75%) |
Feb 19, 2004 | 20.47 | 20.56 | 20.37 | 20.38 | 7,519,813 | +0.10(+0.48%) |
Feb 18, 2004 | 20.46 | 20.48 | 20.28 | 20.28 | 6,799,592 | -0.35(-1.68%) |
Feb 17, 2004 | 20.65 | 20.67 | 20.54 | 20.63 | 6,753,309 | +0.28(+1.39%) |
Feb 13, 2004 | 20.26 | 20.45 | 20.12 | 20.35 | 6,309,133 | +0.14(+0.67%) |
Feb 12, 2004 | 20.07 | 20.25 | 20.01 | 20.21 | 9,080,685 | -0.08(-0.40%) |
Feb 11, 2004 | 19.99 | 20.31 | 19.89 | 20.29 | 12,157,090 | +0.16(+0.78%) |
Feb 10, 2004 | 19.79 | 20.26 | 19.76 | 20.14 | 18,394,202 | -0.36(-1.76%) |
Feb 09, 2004 | 20.17 | 20.60 | 20.16 | 20.50 | 7,431,497 | +0.34(+1.68%) |
Feb 06, 2004 | 19.92 | 20.16 | 19.87 | 20.16 | 5,703,676 | +0.14(+0.70%) |
Feb 05, 2004 | 20.14 | 20.14 | 19.97 | 20.02 | 5,275,794 | -0.13(-0.65%) |
Feb 04, 2004 | 20.18 | 20.28 | 20.14 | 20.15 | 5,360,567 | -0.08(-0.40%) |
Feb 03, 2004 | 20.06 | 20.24 | 19.93 | 20.23 | 8,270,731 | +0.09(+0.44%) |
Feb 02, 2004 | 20.05 | 20.19 | 19.95 | 20.14 | 8,336,378 | -0.02(-0.08%) |
Jan 30, 2004 | 20.21 | 20.29 | 20.11 | 20.16 | 7,018,728 | -0.20(-0.98%) |
Jan 29, 2004 | 20.45 | 20.47 | 20.22 | 20.36 | 7,463,376 | -0.16(-0.76%) |
Jan 28, 2004 | 20.71 | 20.88 | 20.51 | 20.51 | 8,401,788 | -0.09(-0.45%) |
Jan 27, 2004 | 20.53 | 20.69 | 20.48 | 20.61 | 7,640,243 | +0.03(+0.12%) |
Jan 26, 2004 | 20.50 | 20.58 | 20.31 | 20.58 | 8,537,331 | -0.06(-0.31%) |
Jan 23, 2004 | 20.64 | 20.79 | 20.21 | 20.64 | 8,790,235 | -0.37(-1.75%) |
Jan 22, 2004 | 21.22 | 21.22 | 21.00 | 21.01 | 8,398,246 | -0.15(-0.72%) |
Jan 21, 2004 | 21.07 | 21.17 | 21.05 | 21.17 | 11,013,710 | +0.52(+2.50%) |
Jan 20, 2004 | 20.42 | 20.77 | 20.41 | 20.65 | 6,920,258 | +0.32(+1.56%) |
Jan 16, 2004 | 20.04 | 20.34 | 19.99 | 20.33 | 13,506,382 | -0.10(-0.50%) |
Jan 15, 2004 | 20.54 | 20.56 | 20.38 | 20.43 | 7,702,347 | -0.15(-0.72%) |
Jan 14, 2004 | 20.57 | 20.67 | 20.54 | 20.58 | 10,382,513 | -0.34(-1.62%) |
Jan 13, 2004 | 21.06 | 21.13 | 20.92 | 20.92 | 8,714,907 | -0.11(-0.54%) |
Jan 12, 2004 | 21.03 | 21.14 | 20.86 | 21.03 | 8,402,969 | +0.25(+1.20%) |
Jan 09, 2004 | 20.78 | 20.87 | 20.38 | 20.78 | 17,454,608 | +0.00(+0.02%) |
Jan 08, 2004 | 20.76 | 20.89 | 20.72 | 20.78 | 6,996,767 | +0.02(+0.10%) |
Jan 07, 2004 | 21.27 | 20.81 | 20.64 | 20.76 | 13,767,314 | -0.51(-2.39%) |
Jan 06, 2004 | 21.21 | 21.34 | 21.16 | 21.27 | 7,492,421 | +0.14(+0.64%) |
Jan 05, 2004 | 20.90 | 21.20 | 20.88 | 21.13 | 9,782,723 | +0.21(+1.01%) |
Jan 02, 2004 | 20.98 | 21.00 | 20.84 | 20.92 | 7,019,200 | +0.02(+0.10%) |
Dec 31, 2003 | 20.83 | 21.00 | 20.83 | 20.90 | 5,815,841 | +0.11(+0.55%) |
Dec 30, 2003 | 20.73 | 20.84 | 20.73 | 20.78 | 4,465,841 | +0.05(+0.22%) |
Dec 29, 2003 | 20.65 | 20.77 | 20.57 | 20.74 | 5,707,690 | +0.08(+0.41%) |
Dec 26, 2003 | 20.52 | 20.68 | 20.49 | 20.65 | 1,808,108 | +0.13(+0.64%) |
Dec 24, 2003 | 20.52 | 20.64 | 20.45 | 20.52 | 4,229,703 | +0.15(+0.75%) |
Dec 23, 2003 | 20.50 | 20.44 | 20.25 | 20.37 | 6,100,860 | -0.13(-0.62%) |
Dec 22, 2003 | 20.51 | 20.60 | 20.46 | 20.50 | 9,017,636 | -0.01(-0.06%) |
Dec 19, 2003 | 20.53 | 20.59 | 20.39 | 20.51 | 9,077,851 | +0.11(+0.54%) |
Dec 18, 2003 | 19.94 | 20.47 | 20.22 | 20.40 | 12,445,178 | +0.46(+2.32%) |
Dec 17, 2003 | 19.78 | 19.90 | 19.70 | 19.94 | 10,359,608 | +0.53(+2.73%) |
Dec 16, 2003 | 19.48 | 19.54 | 19.33 | 19.41 | 7,157,341 | +0.10(+0.50%) |
Dec 15, 2003 | 19.63 | 19.59 | 19.28 | 19.31 | 8,549,374 | -0.32(-1.62%) |
Dec 12, 2003 | 19.35 | 19.63 | 19.40 | 19.63 | 8,928,376 | +0.28(+1.42%) |
Dec 11, 2003 | 19.15 | 19.37 | 19.13 | 19.35 | 8,805,820 | +0.20(+1.06%) |
Dec 10, 2003 | 19.04 | 19.33 | 19.02 | 19.15 | 10,071,047 | +0.06(+0.33%) |
Dec 09, 2003 | 19.20 | 19.27 | 19.08 | 19.09 | 13,178,150 | +0.28(+1.51%) |
Dec 08, 2003 | 18.46 | 18.87 | 18.48 | 18.80 | 10,294,434 | +0.34(+1.83%) |
Dec 05, 2003 | 18.44 | 18.53 | 18.43 | 18.46 | 3,680,209 | -0.03(-0.18%) |
Dec 04, 2003 | 18.29 | 18.50 | 18.22 | 18.50 | 7,110,586 | +0.20(+1.11%) |
Dec 03, 2003 | 18.30 | 18.32 | 18.25 | 18.29 | 7,727,850 | +0.09(+0.51%) |
Dec 02, 2003 | 18.17 | 18.36 | 18.12 | 18.20 | 8,885,635 | -0.09(-0.51%) |
Dec 01, 2003 | 18.16 | 18.36 | 18.16 | 18.29 | 5,267,529 | +0.22(+1.19%) |
Nov 28, 2003 | 18.01 | 18.15 | 17.91 | 18.08 | 3,674,306 | -0.08(-0.47%) |
Nov 26, 2003 | 18.14 | 18.19 | 18.02 | 18.16 | 4,361,468 | +0.12(+0.68%) |
Nov 25, 2003 | 18.06 | 18.09 | 17.97 | 18.04 | 7,525,480 | -0.15(-0.81%) |
Nov 24, 2003 | 18.16 | 18.27 | 18.13 | 18.19 | 4,770,695 | +0.15(+0.82%) |
Nov 21, 2003 | 18.08 | 18.10 | 18.01 | 18.04 | 4,596,661 | -0.04(-0.23%) |
Nov 20, 2003 | 17.98 | 18.15 | 17.94 | 18.08 | 5,456,439 | +0.08(+0.47%) |
Nov 19, 2003 | 18.04 | 18.05 | 17.93 | 18.00 | 9,319,184 | +0.17(+0.93%) |
Nov 18, 2003 | 18.00 | 18.01 | 17.83 | 17.83 | 7,222,279 | -0.19(-1.08%) |
Nov 17, 2003 | 18.03 | 18.05 | 17.95 | 18.03 | 6,116,445 | -0.14(-0.79%) |
Nov 14, 2003 | 18.10 | 18.28 | 18.08 | 18.17 | 7,845,211 | +0.17(+0.96%) |
Nov 13, 2003 | 18.04 | 18.02 | 17.84 | 18.00 | 5,215,106 | -0.04(-0.23%) |
Nov 12, 2003 | 18.04 | 18.04 | 17.79 | 18.04 | 5,374,972 | +0.00(+0.00%) |
Nov 11, 2003 | 18.03 | 18.09 | 17.93 | 18.04 | 4,090,617 | +0.01(+0.05%) |
Nov 10, 2003 | 18.19 | 18.20 | 18.01 | 18.03 | 4,652,626 | -0.08(-0.47%) |
Nov 07, 2003 | 18.12 | 18.20 | 18.05 | 18.12 | 5,940,522 | +0.11(+0.63%) |
Nov 06, 2003 | 17.89 | 18.02 | 17.89 | 18.00 | 5,110,733 | -0.03(-0.19%) |
Nov 05, 2003 | 18.02 | 18.07 | 17.95 | 18.04 | 5,248,874 | +0.02(+0.09%) |
Nov 04, 2003 | 18.08 | 18.12 | 18.02 | 18.02 | 5,581,828 | -0.03(-0.16%) |
Nov 03, 2003 | 17.95 | 18.17 | 17.95 | 18.05 | 6,033,329 | +0.10(+0.57%) |
Oct 31, 2003 | 17.77 | 17.98 | 17.77 | 17.95 | 6,594,388 | +0.26(+1.48%) |
Oct 30, 2003 | 17.89 | 18.00 | 17.66 | 17.68 | 8,189,736 | -0.21(-1.16%) |
Oct 29, 2003 | 17.74 | 17.94 | 17.70 | 17.89 | 7,618,754 | +0.01(+0.05%) |
Oct 28, 2003 | 17.96 | 18.01 | 17.74 | 17.88 | 10,181,324 | -0.09(-0.52%) |
Oct 27, 2003 | 17.94 | 18.04 | 17.85 | 17.98 | 5,848,900 | -0.15(-0.84%) |
Oct 24, 2003 | 17.96 | 18.13 | 17.90 | 18.13 | 6,418,229 | +0.09(+0.52%) |
Oct 23, 2003 | 17.87 | 18.07 | 17.86 | 18.04 | 6,599,347 | -0.13(-0.72%) |
Oct 22, 2003 | 18.19 | 18.23 | 18.10 | 18.17 | 6,652,478 | -0.10(-0.56%) |
Oct 21, 2003 | 18.28 | 18.32 | 18.18 | 18.27 | 9,637,498 | -0.14(-0.78%) |
Oct 20, 2003 | 18.48 | 18.50 | 18.37 | 18.41 | 5,647,475 | -0.05(-0.28%) |
Oct 17, 2003 | 18.37 | 18.46 | 18.27 | 18.46 | 6,156,824 | -0.08(-0.41%) |
Oct 16, 2003 | 18.59 | 18.60 | 18.44 | 18.54 | 6,318,579 | -0.05(-0.27%) |
Oct 15, 2003 | 18.77 | 18.77 | 18.48 | 18.59 | 7,714,154 | -0.11(-0.61%) |
Oct 14, 2003 | 18.65 | 18.73 | 18.62 | 18.71 | 8,125,743 | -0.24(-1.25%) |
Oct 13, 2003 | 18.72 | 18.94 | 18.72 | 18.94 | 7,519,813 | +0.28(+1.52%) |
Oct 10, 2003 | 18.68 | 18.76 | 18.64 | 18.66 | 6,783,062 | +0.14(+0.78%) |
Oct 09, 2003 | 18.46 | 18.65 | 18.44 | 18.51 | 5,212,273 | +0.03(+0.14%) |
Oct 08, 2003 | 18.62 | 18.64 | 18.53 | 18.49 | 5,559,159 | -0.13(-0.71%) |
Oct 07, 2003 | 18.49 | 18.63 | 18.43 | 18.62 | 5,303,894 | +0.13(+0.71%) |
Oct 06, 2003 | 18.60 | 18.65 | 18.49 | 18.49 | 7,375,768 | +0.04(+0.21%) |
Oct 03, 2003 | 18.32 | 18.55 | 18.29 | 18.45 | 8,741,354 | +0.33(+1.85%) |
Oct 02, 2003 | 18.00 | 18.27 | 17.91 | 18.12 | 11,119,500 | -0.16(-0.86%) |
Oct 01, 2003 | 17.93 | 18.27 | 17.92 | 18.27 | 7,393,951 | +0.44(+2.49%) |
Sep 30, 2003 | 17.77 | 17.83 | 17.52 | 17.83 | 17,646,116 | +0.04(+0.24%) |
Sep 29, 2003 | 17.92 | 17.86 | 17.71 | 17.79 | 5,590,566 | -0.13(-0.73%) |
Sep 26, 2003 | 17.87 | 17.96 | 17.79 | 17.92 | 14,230,853 | -0.25(-1.40%) |
Sep 25, 2003 | 18.25 | 18.27 | 18.17 | 18.17 | 8,147,231 | +0.11(+0.61%) |
Sep 24, 2003 | 18.15 | 18.19 | 18.03 | 18.06 | 8,923,653 | +0.17(+0.95%) |
Sep 23, 2003 | 17.94 | 17.98 | 17.85 | 17.89 | 7,744,616 | -0.14(-0.77%) |
Sep 22, 2003 | 17.84 | 18.06 | 17.82 | 18.03 | 8,297,887 | +0.15(+0.85%) |
Sep 19, 2003 | 17.90 | 17.91 | 17.79 | 17.88 | 7,941,555 | -0.08(-0.47%) |
Sep 18, 2003 | 18.06 | 18.02 | 17.85 | 17.96 | 9,324,379 | -0.10(-0.54%) |
Sep 17, 2003 | 18.16 | 18.23 | 18.06 | 18.06 | 11,190,341 | -0.16(-0.88%) |
Sep 16, 2003 | 18.15 | 18.24 | 17.91 | 18.22 | 10,648,641 | +0.07(+0.37%) |
Sep 15, 2003 | 18.24 | 18.24 | 17.97 | 18.15 | 6,723,083 | -0.09(-0.49%) |
Sep 12, 2003 | 18.27 | 18.30 | 18.09 | 18.24 | 3,848,576 | +0.05(+0.28%) |
Sep 11, 2003 | 18.14 | 18.26 | 18.12 | 18.19 | 5,489,971 | +0.17(+0.94%) |
Sep 10, 2003 | 18.06 | 18.12 | 18.00 | 18.02 | 4,449,783 | -0.08(-0.44%) |
Sep 09, 2003 | 18.20 | 18.23 | 18.10 | 18.10 | 4,931,032 | -0.19(-1.04%) |
Sep 08, 2003 | 18.21 | 18.39 | 18.19 | 18.29 | 5,459,981 | +0.26(+1.46%) |
Sep 05, 2003 | 18.00 | 18.15 | 18.00 | 18.03 | 5,544,519 | -0.18(-0.98%) |
Sep 04, 2003 | 18.24 | 18.31 | 18.19 | 18.21 | 6,866,891 | +0.05(+0.28%) |
Sep 03, 2003 | 18.12 | 18.24 | 18.07 | 18.16 | 9,136,413 | +0.25(+1.37%) |
Sep 02, 2003 | 17.68 | 17.93 | 17.67 | 17.91 | 9,417,890 | +0.25(+1.39%) |
Aug 29, 2003 | 17.87 | 17.87 | 17.56 | 17.67 | 10,091,827 | -0.20(-1.14%) |
Aug 28, 2003 | 17.74 | 17.89 | 17.65 | 17.87 | 7,523,119 | +0.15(+0.86%) |
Aug 27, 2003 | 17.58 | 17.78 | 17.58 | 17.72 | 5,484,067 | +0.07(+0.38%) |
Aug 26, 2003 | 17.55 | 17.67 | 17.44 | 17.65 | 7,131,838 | -0.14(-0.79%) |
Aug 25, 2003 | 17.70 | 17.86 | 17.69 | 17.79 | 4,528,417 | +0.09(+0.50%) |
Aug 22, 2003 | 17.65 | 17.79 | 17.65 | 17.70 | 5,843,469 | -0.16(-0.90%) |
Aug 21, 2003 | 17.83 | 17.88 | 17.76 | 17.86 | 5,498,708 | -0.11(-0.61%) |
Aug 20, 2003 | 17.84 | 18.01 | 17.80 | 17.97 | 3,994,273 | +0.09(+0.50%) |
Aug 19, 2003 | 18.44 | 18.44 | 17.72 | 17.88 | 5,005,652 | -0.20(-1.10%) |
Aug 18, 2003 | 17.96 | 18.11 | 17.96 | 18.08 | 5,627,403 | +0.13(+0.71%) |
Aug 15, 2003 | 18.06 | 18.06 | 17.85 | 17.96 | 3,767,108 | -0.21(-1.17%) |
Aug 14, 2003 | 18.02 | 18.27 | 18.01 | 18.17 | 6,340,304 | +0.21(+1.18%) |
Aug 13, 2003 | 18.00 | 18.12 | 17.85 | 17.96 | 7,797,275 | -0.13(-0.70%) |
Aug 12, 2003 | 18.34 | 18.35 | 18.04 | 18.08 | 12,282,715 | -0.13(-0.70%) |
Aug 11, 2003 | 18.08 | 18.32 | 18.08 | 18.21 | 8,472,393 | +0.25(+1.42%) |
Aug 08, 2003 | 18.10 | 18.11 | 17.96 | 17.96 | 6,573,136 | +0.06(+0.35%) |
Aug 07, 2003 | 17.54 | 17.90 | 17.52 | 17.89 | 7,442,359 | +0.32(+1.83%) |
Aug 06, 2003 | 17.51 | 17.62 | 17.47 | 17.57 | 5,037,294 | +0.00(+0.02%) |
Aug 05, 2003 | 17.68 | 17.77 | 17.56 | 17.57 | 5,467,065 | -0.01(-0.05%) |
Aug 04, 2003 | 17.55 | 17.58 | 17.38 | 17.57 | 3,854,715 | +0.10(+0.58%) |