Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2003 | 17.39 | 17.48 | 17.30 | 17.47 | 7,710,540 | -0.12(-0.70%) |
Jul 31, 2003 | 17.70 | 17.76 | 17.51 | 17.59 | 6,827,075 | -0.10(-0.57%) |
Jul 30, 2003 | 17.67 | 17.75 | 17.58 | 17.70 | 7,354,651 | +0.04(+0.24%) |
Jul 29, 2003 | 17.59 | 17.68 | 17.50 | 17.65 | 11,699,948 | -0.14(-0.79%) |
Jul 28, 2003 | 17.66 | 17.81 | 17.58 | 17.79 | 13,740,112 | +0.24(+1.37%) |
Jul 25, 2003 | 17.36 | 17.56 | 17.23 | 17.55 | 6,845,732 | +0.11(+0.61%) |
Jul 24, 2003 | 17.51 | 17.65 | 17.45 | 17.45 | 7,895,924 | +0.14(+0.78%) |
Jul 23, 2003 | 17.40 | 17.48 | 17.30 | 17.31 | 7,277,664 | -0.05(-0.27%) |
Jul 22, 2003 | 17.14 | 17.40 | 17.09 | 17.36 | 9,926,878 | +0.36(+2.09%) |
Jul 21, 2003 | 17.18 | 17.18 | 16.98 | 17.00 | 6,938,305 | -0.15(-0.86%) |
Jul 18, 2003 | 17.00 | 17.15 | 16.84 | 17.15 | 14,085,374 | +0.13(+0.75%) |
Jul 17, 2003 | 16.83 | 17.06 | 16.81 | 17.02 | 14,996,470 | +0.26(+1.57%) |
Jul 16, 2003 | 16.73 | 16.80 | 16.65 | 16.76 | 10,308,272 | +0.12(+0.71%) |
Jul 15, 2003 | 16.79 | 16.83 | 16.62 | 16.64 | 18,206,322 | -0.32(-1.87%) |
Jul 14, 2003 | 17.10 | 17.23 | 16.96 | 16.96 | 9,768,416 | -0.25(-1.43%) |
Jul 11, 2003 | 17.02 | 17.23 | 16.98 | 17.20 | 10,140,128 | +0.16(+0.92%) |
Jul 10, 2003 | 16.92 | 17.09 | 16.90 | 17.05 | 9,595,313 | -0.17(-0.96%) |
Jul 09, 2003 | 17.13 | 17.31 | 17.11 | 17.21 | 11,473,237 | -0.21(-1.21%) |
Jul 08, 2003 | 17.26 | 17.53 | 17.26 | 17.42 | 10,358,810 | -0.13(-0.72%) |
Jul 07, 2003 | 17.62 | 17.74 | 17.53 | 17.55 | 7,188,632 | +0.02(+0.12%) |
Jul 03, 2003 | 17.37 | 17.62 | 17.36 | 17.53 | 5,531,515 | -0.18(-1.03%) |
Jul 02, 2003 | 17.44 | 17.74 | 17.44 | 17.71 | 7,453,365 | -0.09(-0.52%) |
Jul 01, 2003 | 17.79 | 17.81 | 17.46 | 17.81 | 11,645,396 | +0.01(+0.07%) |
Jun 30, 2003 | 17.97 | 18.05 | 17.73 | 17.79 | 5,145,870 | -0.03(-0.19%) |
Jun 27, 2003 | 17.71 | 17.96 | 17.69 | 17.83 | 6,574,387 | -0.17(-0.96%) |
Jun 26, 2003 | 17.98 | 18.04 | 17.90 | 18.00 | 6,917,996 | -0.13(-0.72%) |
Jun 25, 2003 | 18.07 | 18.28 | 18.06 | 18.13 | 5,573,551 | -0.07(-0.37%) |
Jun 24, 2003 | 18.21 | 18.31 | 18.14 | 18.20 | 4,739,207 | -0.14(-0.76%) |
Jun 23, 2003 | 18.36 | 18.44 | 18.25 | 18.34 | 3,441,286 | -0.09(-0.48%) |
Jun 20, 2003 | 18.57 | 18.59 | 18.33 | 18.43 | 6,710,177 | -0.00(-0.02%) |
Jun 19, 2003 | 18.44 | 18.49 | 18.31 | 18.43 | 5,667,306 | -0.25(-1.34%) |
Jun 18, 2003 | 18.65 | 19.19 | 18.64 | 18.68 | 6,753,866 | +0.03(+0.16%) |
Jun 17, 2003 | 18.59 | 18.65 | 18.51 | 18.65 | 6,016,819 | -0.17(-0.90%) |
Jun 16, 2003 | 18.84 | 18.95 | 18.71 | 18.82 | 8,669,812 | +0.23(+1.25%) |
Jun 13, 2003 | 18.87 | 18.93 | 18.47 | 18.59 | 6,674,045 | -0.29(-1.53%) |
Jun 12, 2003 | 19.16 | 19.20 | 18.77 | 18.88 | 9,676,787 | -0.01(-0.05%) |
Jun 11, 2003 | 18.62 | 18.95 | 18.48 | 18.89 | 8,160,184 | +0.52(+2.81%) |
Jun 10, 2003 | 18.38 | 18.42 | 18.15 | 18.37 | 6,576,512 | +0.30(+1.66%) |
Jun 09, 2003 | 18.02 | 18.14 | 17.97 | 18.07 | 6,174,336 | -0.08(-0.42%) |
Jun 06, 2003 | 18.46 | 18.64 | 18.14 | 18.14 | 7,560,108 | -0.14(-0.74%) |
Jun 05, 2003 | 18.35 | 18.35 | 18.08 | 18.28 | 5,984,465 | -0.07(-0.39%) |
Jun 04, 2003 | 18.17 | 18.37 | 18.15 | 18.35 | 7,213,901 | +0.36(+1.98%) |
Jun 03, 2003 | 17.98 | 18.07 | 17.91 | 18.00 | 5,041,725 | +0.15(+0.83%) |
Jun 02, 2003 | 17.81 | 18.05 | 17.75 | 17.85 | 4,933,329 | +0.11(+0.62%) |
May 30, 2003 | 17.78 | 17.88 | 17.69 | 17.74 | 7,037,019 | -0.04(-0.24%) |
May 29, 2003 | 17.86 | 17.90 | 17.70 | 17.78 | 4,645,217 | -0.05(-0.26%) |
May 28, 2003 | 17.89 | 17.93 | 17.76 | 17.83 | 9,193,137 | -0.06(-0.35%) |
May 27, 2003 | 17.42 | 17.89 | 17.39 | 17.89 | 10,932,200 | +0.48(+2.77%) |
May 23, 2003 | 17.51 | 17.63 | 17.28 | 17.41 | 5,729,652 | -0.11(-0.60%) |
May 22, 2003 | 17.52 | 17.57 | 17.46 | 17.51 | 7,306,711 | -0.01(-0.07%) |
May 21, 2003 | 17.07 | 17.53 | 17.07 | 17.53 | 10,847,892 | +0.19(+1.10%) |
May 20, 2003 | 17.23 | 17.41 | 17.21 | 17.34 | 8,130,428 | +0.36(+2.09%) |
May 19, 2003 | 17.21 | 17.24 | 16.98 | 16.98 | 4,238,553 | -0.34(-1.96%) |
May 16, 2003 | 17.32 | 17.41 | 17.24 | 17.32 | 6,705,690 | +0.07(+0.39%) |
May 15, 2003 | 17.19 | 17.30 | 17.09 | 17.25 | 7,367,167 | +0.21(+1.22%) |
May 14, 2003 | 17.18 | 17.18 | 16.91 | 17.04 | 9,255,010 | -0.30(-1.73%) |
May 13, 2003 | 17.02 | 17.35 | 17.02 | 17.34 | 9,868,547 | +0.15(+0.89%) |
May 12, 2003 | 16.98 | 17.35 | 16.94 | 17.19 | 10,117,929 | +0.22(+1.30%) |
May 09, 2003 | 16.77 | 16.97 | 16.68 | 16.97 | 6,615,714 | +0.18(+1.06%) |
May 08, 2003 | 16.73 | 16.84 | 16.66 | 16.79 | 4,997,327 | -0.10(-0.58%) |
May 07, 2003 | 16.92 | 16.98 | 16.85 | 16.89 | 6,000,052 | +0.01(+0.05%) |
May 06, 2003 | 17.04 | 17.05 | 16.82 | 16.88 | 9,527,536 | +0.20(+1.19%) |
May 05, 2003 | 16.68 | 16.82 | 16.59 | 16.68 | 6,575,095 | +0.00(+0.00%) |
May 02, 2003 | 16.40 | 16.68 | 16.40 | 16.68 | 10,755,791 | +0.33(+1.99%) |
May 01, 2003 | 16.49 | 16.51 | 16.30 | 16.36 | 7,333,161 | +0.04(+0.23%) |
Apr 30, 2003 | 16.16 | 16.40 | 16.16 | 16.32 | 10,507,353 | +0.07(+0.44%) |
Apr 29, 2003 | 16.21 | 16.47 | 16.19 | 16.25 | 10,721,312 | -0.16(-0.96%) |
Apr 28, 2003 | 16.30 | 16.41 | 16.09 | 16.40 | 6,628,231 | +0.18(+1.12%) |
Apr 25, 2003 | 16.30 | 16.30 | 15.99 | 16.22 | 12,108,028 | -0.46(-2.74%) |
Apr 24, 2003 | 16.48 | 16.93 | 16.42 | 16.68 | 9,033,967 | +0.10(+0.59%) |
Apr 23, 2003 | 16.89 | 16.89 | 16.43 | 16.58 | 11,780,005 | -0.14(-0.86%) |
Apr 22, 2003 | 16.45 | 16.90 | 16.43 | 16.73 | 6,416,634 | +0.26(+1.59%) |
Apr 21, 2003 | 16.46 | 16.57 | 16.43 | 16.46 | 4,082,926 | +0.01(+0.05%) |
Apr 17, 2003 | 16.46 | 16.57 | 16.37 | 16.46 | 3,876,288 | +0.13(+0.78%) |
Apr 16, 2003 | 16.55 | 16.55 | 16.29 | 16.33 | 4,437,870 | -0.17(-1.00%) |
Apr 15, 2003 | 16.59 | 16.68 | 16.49 | 16.49 | 5,632,827 | -0.07(-0.43%) |
Apr 14, 2003 | 16.37 | 16.57 | 16.31 | 16.57 | 5,028,028 | +0.33(+2.01%) |
Apr 11, 2003 | 16.51 | 16.51 | 16.20 | 16.24 | 6,800,153 | -0.28(-1.67%) |
Apr 10, 2003 | 16.39 | 16.51 | 16.24 | 16.51 | 6,175,044 | +0.17(+1.04%) |
Apr 09, 2003 | 16.35 | 16.51 | 16.29 | 16.34 | 6,310,599 | +0.06(+0.39%) |
Apr 08, 2003 | 16.26 | 16.40 | 16.21 | 16.28 | 9,161,492 | -0.08(-0.52%) |
Apr 07, 2003 | 16.94 | 16.98 | 16.37 | 16.37 | 9,360,809 | -0.21(-1.28%) |
Apr 04, 2003 | 16.64 | 16.67 | 16.48 | 16.58 | 7,937,960 | +0.33(+2.06%) |
Apr 03, 2003 | 16.43 | 16.68 | 16.17 | 16.24 | 7,093,225 | -0.02(-0.10%) |
Apr 02, 2003 | 16.51 | 16.62 | 16.18 | 16.26 | 11,747,888 | -0.52(-3.10%) |
Apr 01, 2003 | 16.67 | 16.82 | 16.60 | 16.78 | 5,935,345 | +0.44(+2.70%) |
Mar 31, 2003 | 16.34 | 16.38 | 16.21 | 16.34 | 9,148,975 | -0.32(-1.93%) |
Mar 28, 2003 | 16.62 | 16.78 | 16.59 | 16.66 | 8,372,253 | -0.06(-0.38%) |
Mar 27, 2003 | 17.13 | 17.13 | 16.59 | 16.73 | 8,224,891 | -0.40(-2.32%) |
Mar 26, 2003 | 17.13 | 17.31 | 17.11 | 17.12 | 11,977,197 | +0.17(+0.97%) |
Mar 25, 2003 | 16.90 | 17.12 | 16.85 | 16.96 | 7,566,484 | +0.38(+2.30%) |
Mar 24, 2003 | 16.79 | 16.91 | 16.58 | 16.58 | 6,313,197 | -0.37(-2.20%) |
Mar 21, 2003 | 17.08 | 17.10 | 16.90 | 16.95 | 12,374,414 | +0.29(+1.73%) |
Mar 20, 2003 | 16.67 | 16.81 | 16.53 | 16.66 | 9,921,919 | -0.00(-0.03%) |
Mar 19, 2003 | 16.60 | 16.91 | 16.54 | 16.67 | 7,361,736 | +0.07(+0.41%) |
Mar 18, 2003 | 16.43 | 16.71 | 16.21 | 16.60 | 8,743,257 | -0.11(-0.63%) |
Mar 17, 2003 | 16.30 | 16.96 | 16.27 | 16.70 | 11,960,430 | +0.45(+2.79%) |
Mar 14, 2003 | 16.13 | 16.26 | 15.97 | 16.25 | 9,311,924 | -0.00(-0.03%) |
Mar 13, 2003 | 15.77 | 16.32 | 15.77 | 16.26 | 10,620,236 | +0.48(+3.06%) |
Mar 12, 2003 | 15.82 | 15.88 | 15.39 | 15.77 | 11,698,059 | -0.42(-2.61%) |
Mar 11, 2003 | 16.24 | 16.38 | 16.20 | 16.20 | 6,640,983 | +0.06(+0.39%) |
Mar 10, 2003 | 16.39 | 16.46 | 16.07 | 16.13 | 7,218,388 | -0.32(-1.96%) |
Mar 07, 2003 | 16.56 | 16.56 | 16.29 | 16.46 | 7,654,571 | -0.10(-0.61%) |
Mar 06, 2003 | 16.60 | 16.70 | 16.48 | 16.56 | 5,416,507 | -0.07(-0.43%) |
Mar 05, 2003 | 16.73 | 16.74 | 16.60 | 16.63 | 5,379,194 | -0.03(-0.18%) |
Mar 04, 2003 | 16.63 | 16.71 | 16.56 | 16.66 | 9,800,061 | +0.03(+0.15%) |
Mar 03, 2003 | 16.47 | 16.63 | 16.39 | 16.63 | 10,065,266 | +0.50(+3.07%) |
Feb 28, 2003 | 15.92 | 16.19 | 15.91 | 16.14 | 10,872,452 | -0.11(-0.68%) |
Feb 27, 2003 | 16.29 | 16.41 | 16.15 | 16.25 | 8,842,443 | -0.18(-1.08%) |
Feb 26, 2003 | 16.29 | 16.76 | 16.26 | 16.43 | 8,129,011 | -0.34(-2.05%) |
Feb 25, 2003 | 16.73 | 16.93 | 16.60 | 16.77 | 11,889,346 | -0.08(-0.50%) |
Feb 24, 2003 | 16.81 | 16.98 | 16.79 | 16.85 | 5,734,375 | -0.07(-0.42%) |
Feb 21, 2003 | 16.44 | 16.94 | 16.44 | 16.93 | 10,490,350 | +0.63(+3.87%) |
Feb 20, 2003 | 16.48 | 16.56 | 16.29 | 16.29 | 5,242,459 | +0.01(+0.05%) |
Feb 19, 2003 | 16.23 | 16.47 | 16.12 | 16.29 | 6,921,774 | -0.18(-1.08%) |
Feb 18, 2003 | 16.39 | 16.59 | 16.37 | 16.46 | 6,341,772 | +0.14(+0.86%) |
Feb 14, 2003 | 16.13 | 16.43 | 16.09 | 16.32 | 6,358,303 | +0.21(+1.31%) |
Feb 13, 2003 | 15.96 | 16.18 | 15.84 | 16.11 | 11,315,484 | +0.15(+0.93%) |
Feb 12, 2003 | 16.14 | 16.14 | 15.84 | 15.96 | 8,627,067 | -0.17(-1.05%) |
Feb 11, 2003 | 16.28 | 16.34 | 16.13 | 16.13 | 7,774,539 | +0.06(+0.37%) |
Feb 10, 2003 | 15.96 | 16.09 | 15.85 | 16.07 | 9,215,808 | +0.12(+0.74%) |
Feb 07, 2003 | 15.96 | 16.00 | 15.80 | 15.96 | 8,051,079 | +0.00(+0.03%) |
Feb 06, 2003 | 16.40 | 16.40 | 15.84 | 15.95 | 8,561,652 | -0.44(-2.69%) |
Feb 05, 2003 | 16.58 | 16.63 | 16.37 | 16.39 | 6,560,453 | -0.06(-0.34%) |
Feb 04, 2003 | 16.41 | 16.54 | 16.30 | 16.45 | 8,004,320 | +0.01(+0.08%) |
Feb 03, 2003 | 16.52 | 16.55 | 16.30 | 16.43 | 6,528,336 | -0.08(-0.51%) |
Jan 31, 2003 | 15.88 | 16.54 | 15.79 | 16.52 | 15,726,668 | +0.64(+4.00%) |
Jan 30, 2003 | 16.21 | 16.21 | 15.82 | 15.88 | 11,508,897 | -0.33(-2.06%) |
Jan 29, 2003 | 15.52 | 16.26 | 15.48 | 16.22 | 18,575,908 | +0.77(+4.96%) |
Jan 28, 2003 | 15.03 | 15.50 | 15.01 | 15.45 | 14,988,913 | +0.47(+3.17%) |
Jan 27, 2003 | 14.79 | 15.18 | 14.68 | 14.98 | 13,444,679 | -0.27(-1.75%) |
Jan 24, 2003 | 15.57 | 15.57 | 15.15 | 15.24 | 10,972,111 | -0.32(-2.04%) |
Jan 23, 2003 | 15.70 | 15.71 | 15.47 | 15.56 | 11,350,671 | -0.14(-0.86%) |
Jan 22, 2003 | 15.58 | 15.89 | 15.56 | 15.70 | 8,665,561 | -0.18(-1.15%) |
Jan 21, 2003 | 15.98 | 16.05 | 15.88 | 15.88 | 9,814,939 | -0.64(-3.90%) |
Jan 17, 2003 | 16.71 | 16.73 | 16.51 | 16.52 | 4,460,305 | -0.18(-1.09%) |
Jan 16, 2003 | 16.65 | 16.77 | 16.60 | 16.70 | 5,579,692 | +0.14(+0.82%) |
Jan 15, 2003 | 16.66 | 16.73 | 16.49 | 16.57 | 5,944,319 | -0.22(-1.31%) |
Jan 14, 2003 | 16.73 | 16.81 | 16.64 | 16.79 | 5,992,022 | -0.22(-1.29%) |
Jan 13, 2003 | 17.09 | 17.13 | 16.90 | 17.01 | 5,245,056 | -0.19(-1.08%) |
Jan 10, 2003 | 17.19 | 17.36 | 17.09 | 17.20 | 4,162,274 | -0.06(-0.34%) |
Jan 09, 2003 | 16.93 | 17.28 | 16.89 | 17.26 | 6,887,768 | +0.25(+1.49%) |
Jan 08, 2003 | 16.94 | 17.06 | 16.93 | 17.00 | 5,430,676 | -0.14(-0.79%) |
Jan 07, 2003 | 17.38 | 17.41 | 17.09 | 17.14 | 8,272,831 | -0.60(-3.37%) |
Jan 06, 2003 | 17.28 | 17.76 | 17.22 | 17.73 | 9,532,259 | +0.31(+1.80%) |
Jan 03, 2003 | 17.36 | 17.47 | 17.30 | 17.42 | 3,864,008 | -0.07(-0.39%) |