Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 20.71 | 20.93 | 20.67 | 20.92 | 4,040,327 | +0.26(+1.24%) |
Jul 29, 2004 | 21.00 | 21.00 | 20.54 | 20.66 | 5,086,727 | -0.22(-1.06%) |
Jul 28, 2004 | 21.00 | 21.09 | 20.73 | 20.89 | 3,393,464 | -0.20(-0.95%) |
Jul 27, 2004 | 21.03 | 21.29 | 20.78 | 21.09 | 3,776,234 | +0.05(+0.23%) |
Jul 26, 2004 | 21.38 | 21.44 | 20.97 | 21.04 | 3,358,338 | -0.28(-1.30%) |
Jul 23, 2004 | 21.37 | 21.57 | 21.20 | 21.31 | 2,862,386 | -0.06(-0.26%) |
Jul 22, 2004 | 21.36 | 21.55 | 21.31 | 21.37 | 2,688,347 | -0.01(-0.06%) |
Jul 21, 2004 | 21.72 | 21.79 | 21.38 | 21.38 | 3,203,814 | -0.24(-1.09%) |
Jul 20, 2004 | 21.57 | 21.74 | 21.50 | 21.62 | 2,951,863 | -0.01(-0.06%) |
Jul 19, 2004 | 21.65 | 21.78 | 21.49 | 21.63 | 2,861,663 | +0.06(+0.29%) |
Jul 16, 2004 | 21.85 | 21.97 | 21.50 | 21.57 | 3,651,920 | -0.09(-0.42%) |
Jul 15, 2004 | 21.36 | 21.76 | 21.31 | 21.66 | 5,251,370 | +0.51(+2.42%) |
Jul 14, 2004 | 21.10 | 21.38 | 21.04 | 21.15 | 3,730,845 | -0.03(-0.16%) |
Jul 13, 2004 | 21.15 | 21.37 | 21.09 | 21.18 | 3,220,148 | +0.06(+0.26%) |
Jul 12, 2004 | 21.15 | 21.20 | 21.01 | 21.13 | 2,490,313 | +0.01(+0.07%) |
Jul 09, 2004 | 21.08 | 21.32 | 21.08 | 21.11 | 2,916,159 | +0.06(+0.26%) |
Jul 08, 2004 | 21.34 | 21.36 | 20.91 | 21.06 | 4,408,931 | -0.25(-1.17%) |
Jul 07, 2004 | 21.10 | 21.37 | 21.10 | 21.31 | 1,875,830 | +0.06(+0.26%) |
Jul 06, 2004 | 21.34 | 21.49 | 21.17 | 21.25 | 2,203,381 | -0.22(-1.03%) |
Jul 02, 2004 | 21.45 | 21.58 | 21.39 | 21.47 | 1,803,699 | +0.06(+0.29%) |
Jul 01, 2004 | 21.60 | 21.62 | 21.22 | 21.41 | 2,560,854 | -0.16(-0.74%) |
Jun 30, 2004 | 21.48 | 21.69 | 21.39 | 21.57 | 4,633,707 | +0.12(+0.55%) |
Jun 29, 2004 | 21.39 | 21.54 | 21.24 | 21.45 | 2,616,072 | +0.07(+0.32%) |
Jun 28, 2004 | 21.55 | 21.69 | 21.31 | 21.38 | 2,911,244 | -0.04(-0.19%) |
Jun 25, 2004 | 21.45 | 21.77 | 21.43 | 21.43 | 5,332,318 | +0.00(+0.00%) |
Jun 24, 2004 | 21.31 | 21.61 | 21.24 | 21.43 | 5,573,139 | +0.22(+1.04%) |
Jun 23, 2004 | 20.86 | 21.23 | 20.53 | 21.20 | 2,724,630 | +0.28(+1.32%) |
Jun 22, 2004 | 20.86 | 20.93 | 20.50 | 20.93 | 3,049,290 | +0.15(+0.73%) |
Jun 21, 2004 | 20.64 | 21.07 | 20.58 | 20.77 | 2,613,181 | +0.06(+0.30%) |
Jun 18, 2004 | 20.21 | 20.73 | 20.17 | 20.71 | 5,443,333 | +0.51(+2.53%) |
Jun 17, 2004 | 20.06 | 20.24 | 19.96 | 20.20 | 2,895,199 | +0.10(+0.52%) |
Jun 16, 2004 | 20.06 | 20.34 | 19.96 | 20.10 | 3,043,797 | +0.03(+0.14%) |
Jun 15, 2004 | 20.17 | 20.72 | 19.72 | 20.07 | 2,779,703 | +0.01(+0.03%) |
Jun 14, 2004 | 20.26 | 20.32 | 19.97 | 20.06 | 3,345,618 | -0.19(-0.96%) |
Jun 10, 2004 | 20.27 | 20.34 | 20.13 | 20.26 | 3,695,864 | +0.08(+0.38%) |
Jun 09, 2004 | 20.39 | 20.39 | 20.09 | 20.18 | 4,678,951 | -0.21(-1.02%) |
Jun 08, 2004 | 20.31 | 20.43 | 20.24 | 20.39 | 2,649,030 | -0.03(-0.17%) |
Jun 07, 2004 | 19.99 | 20.54 | 19.99 | 20.42 | 1,947,382 | +0.58(+2.93%) |
Jun 04, 2004 | 19.92 | 19.92 | 19.71 | 19.84 | 2,024,283 | -0.07(-0.35%) |
Jun 03, 2004 | 19.99 | 20.01 | 19.81 | 19.91 | 2,036,714 | -0.08(-0.38%) |
Jun 02, 2004 | 20.02 | 20.02 | 19.69 | 19.99 | 1,600,461 | +0.09(+0.45%) |
Jun 01, 2004 | 19.90 | 20.03 | 19.81 | 19.90 | 2,122,144 | -0.13(-0.66%) |
May 28, 2004 | 20.01 | 20.06 | 19.85 | 20.03 | 1,905,752 | +0.07(+0.35%) |
May 27, 2004 | 19.72 | 19.99 | 19.65 | 19.96 | 1,985,977 | +0.28(+1.41%) |
May 26, 2004 | 19.96 | 20.02 | 19.61 | 19.68 | 3,353,424 | -0.23(-1.15%) |
May 25, 2004 | 19.75 | 19.96 | 19.58 | 19.91 | 3,399,824 | +0.02(+0.10%) |
May 24, 2004 | 19.69 | 19.94 | 19.65 | 19.89 | 2,674,037 | +0.30(+1.52%) |
May 21, 2004 | 19.45 | 19.70 | 19.37 | 19.59 | 2,744,722 | +0.25(+1.29%) |
May 20, 2004 | 19.24 | 19.41 | 19.18 | 19.34 | 1,729,256 | +0.10(+0.54%) |
May 19, 2004 | 19.71 | 19.71 | 19.24 | 19.24 | 1,947,093 | -0.30(-1.52%) |
May 18, 2004 | 19.44 | 19.54 | 19.24 | 19.54 | 3,333,042 | +0.31(+1.62%) |
May 17, 2004 | 19.23 | 19.41 | 19.02 | 19.23 | 2,949,839 | -0.17(-0.89%) |
May 14, 2004 | 19.33 | 19.54 | 19.06 | 19.40 | 2,131,684 | +0.07(+0.36%) |
May 13, 2004 | 19.09 | 19.41 | 18.96 | 19.33 | 2,239,952 | +0.15(+0.79%) |
May 12, 2004 | 18.93 | 19.18 | 18.68 | 19.18 | 3,501,299 | +0.15(+0.76%) |
May 11, 2004 | 18.68 | 19.06 | 18.67 | 19.03 | 5,298,494 | +0.39(+2.12%) |
May 10, 2004 | 18.96 | 18.96 | 18.19 | 18.64 | 4,678,228 | -0.34(-1.79%) |
May 07, 2004 | 19.63 | 19.63 | 18.91 | 18.98 | 4,331,163 | -0.65(-3.31%) |
May 06, 2004 | 19.64 | 19.85 | 19.51 | 19.63 | 1,673,893 | -0.11(-0.56%) |
May 05, 2004 | 19.72 | 19.90 | 19.72 | 19.74 | 2,988,723 | +0.02(+0.11%) |
May 04, 2004 | 19.94 | 19.94 | 19.37 | 19.72 | 3,750,504 | +0.10(+0.49%) |
May 03, 2004 | 19.68 | 19.92 | 19.11 | 19.62 | 5,114,770 | +0.24(+1.25%) |
Apr 30, 2004 | 19.48 | 19.70 | 19.37 | 19.38 | 2,181,988 | -0.08(-0.43%) |
Apr 29, 2004 | 19.75 | 19.80 | 19.37 | 19.46 | 3,447,671 | -0.29(-1.47%) |
Apr 28, 2004 | 19.77 | 19.93 | 19.55 | 19.75 | 3,442,467 | -0.02(-0.11%) |
Apr 27, 2004 | 19.56 | 19.95 | 19.53 | 19.77 | 3,568,948 | +0.19(+0.95%) |
Apr 26, 2004 | 19.65 | 19.81 | 19.43 | 19.58 | 2,476,581 | -0.10(-0.53%) |
Apr 23, 2004 | 20.03 | 20.04 | 19.49 | 19.69 | 3,126,046 | -0.43(-2.13%) |
Apr 22, 2004 | 19.60 | 20.26 | 19.54 | 20.12 | 6,533,388 | +0.45(+2.29%) |
Apr 21, 2004 | 19.44 | 19.70 | 19.24 | 19.67 | 6,831,450 | +0.18(+0.92%) |
Apr 20, 2004 | 19.92 | 19.97 | 19.46 | 19.49 | 3,441,455 | -0.48(-2.39%) |
Apr 19, 2004 | 20.27 | 20.33 | 19.86 | 19.97 | 3,092,799 | -0.39(-1.90%) |
Apr 16, 2004 | 20.06 | 20.46 | 20.06 | 20.35 | 4,786,352 | +0.29(+1.45%) |
Apr 15, 2004 | 19.97 | 20.09 | 19.89 | 20.06 | 4,045,965 | +0.10(+0.48%) |
Apr 14, 2004 | 19.77 | 20.09 | 19.67 | 19.97 | 5,075,886 | +0.12(+0.59%) |
Apr 13, 2004 | 20.15 | 20.16 | 19.70 | 19.85 | 3,119,108 | -0.25(-1.24%) |
Apr 12, 2004 | 20.06 | 20.20 | 20.01 | 20.10 | 3,054,638 | +0.17(+0.87%) |
Apr 08, 2004 | 20.24 | 20.25 | 19.88 | 19.92 | 3,763,513 | -0.24(-1.20%) |
Apr 07, 2004 | 20.17 | 20.33 | 20.12 | 20.17 | 6,017,343 | +0.03(+0.14%) |
Apr 06, 2004 | 20.17 | 20.27 | 20.03 | 20.14 | 10,305,574 | -0.48(-2.32%) |
Apr 05, 2004 | 20.78 | 20.82 | 20.55 | 20.62 | 4,145,415 | -0.24(-1.13%) |
Apr 02, 2004 | 21.16 | 21.21 | 20.70 | 20.85 | 5,393,030 | -0.30(-1.41%) |
Apr 01, 2004 | 21.17 | 21.67 | 21.09 | 21.15 | 5,694,562 | +0.09(+0.43%) |
Mar 31, 2004 | 21.20 | 21.31 | 21.01 | 21.06 | 3,548,278 | -0.12(-0.59%) |
Mar 30, 2004 | 20.89 | 21.27 | 20.88 | 21.18 | 3,673,603 | +0.30(+1.42%) |
Mar 29, 2004 | 20.66 | 20.93 | 20.63 | 20.89 | 3,429,024 | +0.28(+1.34%) |
Mar 26, 2004 | 20.71 | 20.75 | 20.58 | 20.61 | 1,712,199 | -0.08(-0.40%) |
Mar 25, 2004 | 20.56 | 20.77 | 20.52 | 20.69 | 3,197,743 | +0.18(+0.88%) |
Mar 24, 2004 | 20.41 | 20.68 | 20.28 | 20.51 | 3,141,802 | +0.15(+0.75%) |
Mar 23, 2004 | 20.44 | 20.61 | 20.36 | 20.36 | 3,343,016 | -0.08(-0.37%) |
Mar 22, 2004 | 20.63 | 20.63 | 20.17 | 20.44 | 2,861,952 | -0.19(-0.94%) |
Mar 19, 2004 | 20.74 | 20.79 | 20.55 | 20.63 | 4,282,738 | -0.04(-0.20%) |
Mar 18, 2004 | 20.80 | 20.81 | 20.48 | 20.67 | 6,464,148 | +0.50(+2.47%) |
Mar 17, 2004 | 20.09 | 20.46 | 20.08 | 20.17 | 3,783,027 | +0.22(+1.11%) |
Mar 16, 2004 | 20.09 | 20.09 | 19.72 | 19.95 | 3,157,992 | -0.18(-0.89%) |
Mar 15, 2004 | 20.19 | 20.20 | 19.93 | 20.13 | 3,699,188 | -0.12(-0.61%) |
Mar 12, 2004 | 19.79 | 20.26 | 19.75 | 20.26 | 5,436,395 | +0.60(+3.06%) |
Mar 11, 2004 | 19.58 | 20.21 | 19.49 | 19.65 | 6,017,776 | +0.15(+0.78%) |
Mar 10, 2004 | 19.79 | 20.06 | 19.43 | 19.50 | 5,235,470 | -0.22(-1.12%) |
Mar 09, 2004 | 19.54 | 19.89 | 19.52 | 19.72 | 4,002,744 | +0.27(+1.39%) |
Mar 08, 2004 | 19.65 | 19.71 | 19.45 | 19.45 | 1,940,010 | -0.15(-0.74%) |
Mar 05, 2004 | 19.52 | 19.77 | 19.45 | 19.60 | 2,542,930 | +0.08(+0.43%) |
Mar 04, 2004 | 19.38 | 19.54 | 19.30 | 19.52 | 1,829,574 | +0.17(+0.86%) |
Mar 03, 2004 | 19.47 | 19.47 | 19.32 | 19.35 | 2,754,696 | -0.12(-0.64%) |
Mar 02, 2004 | 19.69 | 19.70 | 19.45 | 19.47 | 3,205,549 | -0.21(-1.09%) |
Mar 01, 2004 | 19.47 | 19.71 | 19.44 | 19.69 | 4,098,147 | +0.29(+1.50%) |
Feb 27, 2004 | 19.39 | 19.48 | 19.20 | 19.40 | 4,312,949 | +0.06(+0.32%) |
Feb 26, 2004 | 19.20 | 19.37 | 19.02 | 19.34 | 3,971,377 | +0.22(+1.16%) |
Feb 25, 2004 | 18.96 | 19.13 | 18.87 | 19.11 | 3,754,406 | +0.12(+0.62%) |
Feb 24, 2004 | 18.93 | 19.13 | 18.82 | 19.00 | 3,359,350 | +0.01(+0.07%) |
Feb 23, 2004 | 18.90 | 19.00 | 18.83 | 18.98 | 2,706,416 | +0.12(+0.66%) |
Feb 20, 2004 | 18.93 | 18.93 | 18.72 | 18.86 | 2,511,996 | -0.07(-0.37%) |
Feb 19, 2004 | 19.03 | 19.12 | 18.90 | 18.93 | 2,422,375 | -0.07(-0.36%) |
Feb 18, 2004 | 18.91 | 19.09 | 18.80 | 19.00 | 2,935,673 | +0.01(+0.04%) |
Feb 17, 2004 | 19.09 | 19.14 | 18.97 | 18.99 | 3,527,462 | +0.08(+0.44%) |
Feb 13, 2004 | 18.70 | 19.09 | 18.70 | 18.91 | 5,166,664 | +0.01(+0.04%) |
Feb 12, 2004 | 18.82 | 18.98 | 18.69 | 18.90 | 3,708,873 | +0.10(+0.55%) |
Feb 11, 2004 | 18.33 | 18.91 | 18.33 | 18.80 | 4,929,746 | +0.48(+2.64%) |
Feb 10, 2004 | 18.47 | 18.47 | 18.26 | 18.31 | 3,782,449 | -0.08(-0.45%) |
Feb 09, 2004 | 18.33 | 18.47 | 18.33 | 18.39 | 2,536,280 | +0.13(+0.72%) |
Feb 06, 2004 | 17.95 | 18.33 | 17.95 | 18.26 | 3,143,248 | +0.26(+1.46%) |
Feb 05, 2004 | 18.06 | 18.09 | 17.90 | 18.00 | 3,185,745 | -0.06(-0.31%) |
Feb 04, 2004 | 18.26 | 18.37 | 18.06 | 18.06 | 3,158,859 | -0.20(-1.10%) |
Feb 03, 2004 | 18.54 | 18.57 | 18.26 | 18.26 | 3,607,832 | -0.26(-1.42%) |
Feb 02, 2004 | 18.40 | 18.71 | 18.38 | 18.52 | 3,522,981 | +0.08(+0.41%) |
Jan 30, 2004 | 18.37 | 18.60 | 18.35 | 18.44 | 2,509,972 | -0.01(-0.07%) |
Jan 29, 2004 | 18.64 | 18.82 | 18.35 | 18.46 | 3,967,618 | -0.19(-1.00%) |
Jan 28, 2004 | 19.06 | 19.19 | 18.62 | 18.64 | 3,133,996 | -0.38(-2.00%) |
Jan 27, 2004 | 19.23 | 19.26 | 19.02 | 19.02 | 3,989,301 | -0.15(-0.79%) |
Jan 26, 2004 | 18.96 | 19.23 | 18.82 | 19.18 | 3,649,607 | +0.16(+0.84%) |
Jan 23, 2004 | 19.06 | 19.10 | 18.96 | 19.02 | 3,186,613 | +0.05(+0.26%) |
Jan 22, 2004 | 18.85 | 19.07 | 18.82 | 18.97 | 4,822,778 | +0.17(+0.88%) |
Jan 21, 2004 | 18.53 | 18.88 | 18.53 | 18.80 | 5,587,884 | +0.35(+1.87%) |
Jan 20, 2004 | 18.58 | 18.64 | 18.37 | 18.46 | 2,652,499 | -0.12(-0.67%) |
Jan 16, 2004 | 18.52 | 18.65 | 18.47 | 18.58 | 3,134,719 | +0.18(+0.98%) |
Jan 15, 2004 | 18.35 | 18.44 | 18.23 | 18.40 | 3,126,191 | +0.04(+0.23%) |
Jan 14, 2004 | 18.28 | 18.48 | 18.22 | 18.36 | 2,654,234 | +0.18(+0.99%) |
Jan 13, 2004 | 18.33 | 18.34 | 18.16 | 18.18 | 2,572,418 | -0.11(-0.61%) |
Jan 12, 2004 | 18.26 | 18.33 | 18.17 | 18.29 | 3,260,912 | +0.11(+0.61%) |
Jan 09, 2004 | 18.00 | 18.31 | 17.97 | 18.18 | 4,144,548 | +0.04(+0.23%) |
Jan 08, 2004 | 18.43 | 18.43 | 17.95 | 18.14 | 4,527,028 | -0.25(-1.35%) |
Jan 07, 2004 | 18.54 | 18.57 | 18.35 | 18.39 | 4,498,407 | -0.22(-1.19%) |
Jan 06, 2004 | 18.58 | 18.73 | 18.53 | 18.61 | 5,022,692 | +0.07(+0.37%) |
Jan 05, 2004 | 18.62 | 18.71 | 18.32 | 18.54 | 4,638,477 | -0.07(-0.37%) |
Jan 02, 2004 | 18.95 | 19.01 | 18.53 | 18.61 | 4,178,228 | -0.35(-1.86%) |
Dec 31, 2003 | 18.95 | 19.02 | 18.79 | 18.96 | 2,382,479 | +0.05(+0.26%) |
Dec 30, 2003 | 19.20 | 19.20 | 18.91 | 18.91 | 2,823,213 | -0.34(-1.76%) |
Dec 29, 2003 | 19.25 | 19.25 | 19.12 | 19.25 | 1,850,100 | +0.16(+0.83%) |
Dec 26, 2003 | 19.05 | 19.18 | 18.99 | 19.09 | 548,135 | +0.14(+0.73%) |
Dec 24, 2003 | 19.04 | 19.07 | 18.87 | 18.96 | 828,418 | -0.07(-0.36%) |
Dec 23, 2003 | 19.18 | 19.24 | 18.96 | 19.02 | 2,507,660 | -0.01(-0.07%) |
Dec 22, 2003 | 19.04 | 19.20 | 19.00 | 19.04 | 2,700,201 | +0.06(+0.33%) |
Dec 19, 2003 | 18.99 | 19.02 | 18.85 | 18.98 | 4,796,904 | +0.06(+0.33%) |
Dec 18, 2003 | 18.96 | 19.02 | 18.84 | 18.91 | 4,539,171 | -0.04(-0.22%) |
Dec 17, 2003 | 19.01 | 19.05 | 18.93 | 18.96 | 3,143,103 | -0.03(-0.18%) |
Dec 16, 2003 | 19.06 | 19.09 | 18.88 | 18.99 | 5,602,339 | -0.07(-0.36%) |
Dec 15, 2003 | 19.51 | 19.51 | 19.06 | 19.06 | 2,784,907 | -0.35(-1.78%) |
Dec 12, 2003 | 19.34 | 19.45 | 19.23 | 19.41 | 2,115,350 | +0.09(+0.47%) |
Dec 11, 2003 | 19.09 | 19.34 | 19.09 | 19.32 | 2,376,119 | +0.17(+0.90%) |
Dec 10, 2003 | 19.45 | 19.51 | 19.11 | 19.14 | 4,162,906 | -0.31(-1.60%) |
Dec 09, 2003 | 19.67 | 19.67 | 19.42 | 19.45 | 2,944,202 | -0.13(-0.67%) |
Dec 08, 2003 | 19.32 | 19.64 | 19.32 | 19.58 | 3,370,192 | +0.21(+1.11%) |
Dec 05, 2003 | 19.26 | 19.51 | 19.26 | 19.37 | 1,834,488 | -0.02(-0.11%) |
Dec 04, 2003 | 19.23 | 19.40 | 19.23 | 19.39 | 3,086,873 | +0.20(+1.05%) |
Dec 03, 2003 | 19.09 | 19.31 | 19.07 | 19.19 | 3,212,343 | +0.15(+0.76%) |
Dec 02, 2003 | 18.98 | 19.08 | 18.89 | 19.05 | 2,548,278 | +0.07(+0.36%) |
Dec 01, 2003 | 18.82 | 19.00 | 18.82 | 18.98 | 2,738,796 | +0.16(+0.85%) |
Nov 28, 2003 | 18.68 | 18.95 | 18.68 | 18.82 | 1,213,211 | +0.15(+0.78%) |
Nov 26, 2003 | 18.80 | 18.82 | 18.54 | 18.67 | 2,032,089 | -0.12(-0.66%) |
Nov 25, 2003 | 18.82 | 18.88 | 18.82 | 18.80 | 2,165,075 | +0.01(+0.07%) |
Nov 24, 2003 | 18.48 | 18.80 | 18.47 | 18.78 | 2,203,092 | +0.35(+1.88%) |
Nov 21, 2003 | 18.51 | 18.51 | 18.37 | 18.44 | 2,074,731 | +0.05(+0.26%) |
Nov 20, 2003 | 18.41 | 18.59 | 18.33 | 18.39 | 1,958,368 | -0.06(-0.34%) |
Nov 19, 2003 | 18.33 | 18.57 | 18.30 | 18.45 | 2,601,906 | +0.06(+0.34%) |
Nov 18, 2003 | 18.73 | 18.85 | 18.36 | 18.39 | 2,048,423 | -0.25(-1.34%) |
Nov 17, 2003 | 18.58 | 18.71 | 18.44 | 18.64 | 2,332,175 | -0.10(-0.52%) |
Nov 14, 2003 | 18.98 | 19.00 | 18.75 | 18.73 | 2,360,218 | -0.12(-0.66%) |
Nov 13, 2003 | 18.84 | 18.91 | 18.76 | 18.86 | 1,714,656 | +0.02(+0.11%) |
Nov 12, 2003 | 18.68 | 18.84 | 18.64 | 18.84 | 1,967,764 | +0.24(+1.30%) |
Nov 11, 2003 | 18.46 | 18.73 | 18.46 | 18.60 | 2,160,305 | +0.09(+0.49%) |
Nov 10, 2003 | 18.60 | 18.73 | 18.48 | 18.51 | 1,737,784 | -0.09(-0.48%) |
Nov 07, 2003 | 18.74 | 18.85 | 18.59 | 18.60 | 1,978,605 | -0.16(-0.85%) |
Nov 06, 2003 | 18.75 | 18.80 | 18.60 | 18.75 | 2,195,720 | +0.01(+0.04%) |
Nov 05, 2003 | 18.83 | 18.80 | 18.63 | 18.75 | 3,750,648 | +0.01(+0.07%) |
Nov 04, 2003 | 18.83 | 18.89 | 18.57 | 18.73 | 6,035,122 | -0.45(-2.34%) |
Nov 03, 2003 | 19.03 | 19.25 | 19.02 | 19.18 | 1,879,477 | +0.15(+0.80%) |
Oct 31, 2003 | 19.11 | 19.24 | 18.93 | 19.03 | 3,405,028 | -0.06(-0.33%) |
Oct 30, 2003 | 19.18 | 19.21 | 18.93 | 19.09 | 2,112,603 | -0.02(-0.11%) |
Oct 29, 2003 | 19.01 | 19.16 | 18.91 | 19.11 | 3,928,011 | -0.11(-0.58%) |
Oct 28, 2003 | 18.73 | 19.23 | 18.71 | 19.23 | 5,566,490 | +0.51(+2.70%) |
Oct 27, 2003 | 18.44 | 18.72 | 18.44 | 18.72 | 3,876,552 | +0.30(+1.61%) |
Oct 24, 2003 | 18.47 | 18.47 | 18.33 | 18.42 | 3,004,768 | -0.06(-0.34%) |
Oct 23, 2003 | 18.20 | 18.48 | 18.17 | 18.48 | 3,630,382 | +0.19(+1.02%) |
Oct 22, 2003 | 18.14 | 18.33 | 18.02 | 18.30 | 3,971,955 | +0.02(+0.11%) |
Oct 21, 2003 | 18.29 | 18.29 | 18.13 | 18.28 | 2,751,082 | +0.03(+0.15%) |
Oct 20, 2003 | 18.09 | 18.26 | 18.06 | 18.25 | 2,179,530 | +0.15(+0.84%) |
Oct 17, 2003 | 18.30 | 18.33 | 18.01 | 18.10 | 2,785,630 | -0.23(-1.25%) |
Oct 16, 2003 | 18.11 | 18.30 | 18.10 | 18.33 | 2,007,082 | +0.21(+1.18%) |
Oct 15, 2003 | 18.15 | 18.30 | 18.02 | 18.11 | 2,908,498 | +0.01(+0.04%) |
Oct 14, 2003 | 18.13 | 18.13 | 17.97 | 18.10 | 3,156,546 | -0.03(-0.15%) |
Oct 13, 2003 | 17.90 | 18.22 | 17.91 | 18.13 | 3,172,302 | +0.23(+1.28%) |
Oct 10, 2003 | 17.71 | 17.95 | 17.60 | 17.90 | 3,269,729 | +0.19(+1.09%) |
Oct 09, 2003 | 17.65 | 17.81 | 17.56 | 17.71 | 2,914,424 | +0.16(+0.91%) |
Oct 08, 2003 | 17.61 | 17.68 | 17.46 | 17.55 | 2,633,563 | -0.06(-0.35%) |
Oct 07, 2003 | 17.45 | 17.61 | 17.23 | 17.61 | 2,485,688 | +0.17(+0.95%) |
Oct 06, 2003 | 17.45 | 17.54 | 17.33 | 17.45 | 2,238,940 | -0.03(-0.20%) |
Oct 03, 2003 | 17.67 | 17.67 | 17.34 | 17.48 | 3,633,562 | +0.05(+0.28%) |
Oct 02, 2003 | 17.31 | 17.45 | 17.30 | 17.43 | 2,425,989 | +0.01(+0.04%) |
Oct 01, 2003 | 17.09 | 17.43 | 17.03 | 17.43 | 3,303,843 | +0.49(+2.90%) |
Sep 30, 2003 | 16.91 | 17.06 | 16.67 | 16.94 | 3,629,081 | +0.02(+0.12%) |
Sep 29, 2003 | 16.60 | 16.91 | 16.60 | 16.91 | 3,873,227 | +0.44(+2.64%) |
Sep 26, 2003 | 16.62 | 16.64 | 16.37 | 16.48 | 3,660,593 | -0.12(-0.75%) |
Sep 25, 2003 | 16.90 | 16.90 | 16.60 | 16.60 | 2,396,934 | -0.23(-1.36%) |
Sep 24, 2003 | 16.98 | 17.07 | 16.73 | 16.83 | 2,469,643 | -0.15(-0.90%) |
Sep 23, 2003 | 16.94 | 17.08 | 16.91 | 16.98 | 3,178,951 | +0.04(+0.24%) |
Sep 22, 2003 | 17.05 | 17.11 | 16.88 | 16.94 | 2,639,345 | -0.35(-2.00%) |
Sep 19, 2003 | 17.38 | 17.43 | 17.23 | 17.29 | 3,783,317 | -0.08(-0.48%) |
Sep 18, 2003 | 17.20 | 17.36 | 17.14 | 17.37 | 4,046,109 | +0.17(+1.01%) |
Sep 17, 2003 | 16.98 | 17.30 | 17.02 | 17.20 | 5,670,422 | +0.21(+1.26%) |
Sep 16, 2003 | 16.85 | 17.03 | 16.89 | 16.98 | 6,350,676 | +0.13(+0.78%) |
Sep 15, 2003 | 16.91 | 16.98 | 16.82 | 16.85 | 2,388,839 | -0.10(-0.57%) |
Sep 12, 2003 | 17.10 | 17.10 | 16.87 | 16.95 | 4,677,072 | -0.17(-0.97%) |
Sep 11, 2003 | 17.26 | 17.32 | 16.96 | 17.12 | 4,345,762 | -0.10(-0.56%) |
Sep 10, 2003 | 17.47 | 17.52 | 17.14 | 17.21 | 2,316,275 | -0.26(-1.47%) |
Sep 09, 2003 | 17.48 | 17.56 | 17.30 | 17.47 | 1,909,365 | -0.01(-0.08%) |
Sep 08, 2003 | 17.42 | 17.62 | 17.36 | 17.48 | 2,229,978 | +0.08(+0.48%) |
Sep 05, 2003 | 17.71 | 17.79 | 17.36 | 17.40 | 2,999,998 | -0.43(-2.41%) |
Sep 04, 2003 | 17.67 | 17.84 | 17.44 | 17.83 | 3,984,964 | +0.26(+1.46%) |
Sep 03, 2003 | 17.36 | 17.59 | 17.16 | 17.57 | 3,661,894 | +0.28(+1.64%) |
Sep 02, 2003 | 17.25 | 17.34 | 17.07 | 17.29 | 3,733,880 | +0.14(+0.81%) |
Aug 29, 2003 | 17.19 | 17.23 | 17.12 | 17.15 | 2,861,374 | -0.03(-0.20%) |
Aug 28, 2003 | 17.23 | 17.30 | 17.07 | 17.18 | 2,572,129 | -0.04(-0.24%) |
Aug 27, 2003 | 17.33 | 17.33 | 17.14 | 17.23 | 1,502,312 | -0.07(-0.40%) |
Aug 26, 2003 | 17.24 | 17.36 | 17.09 | 17.30 | 3,451,284 | +0.00(+0.00%) |
Aug 25, 2003 | 17.31 | 17.42 | 17.25 | 17.30 | 2,445,358 | +0.00(+0.00%) |
Aug 22, 2003 | 17.72 | 17.72 | 17.28 | 17.30 | 3,159,582 | -0.35(-1.96%) |
Aug 21, 2003 | 17.81 | 17.98 | 17.64 | 17.64 | 3,419,050 | -0.17(-0.93%) |
Aug 20, 2003 | 17.60 | 17.88 | 17.43 | 17.81 | 2,558,252 | +0.21(+1.22%) |
Aug 19, 2003 | 17.46 | 17.61 | 17.34 | 17.59 | 1,866,434 | +0.13(+0.75%) |
Aug 18, 2003 | 17.25 | 17.46 | 17.18 | 17.46 | 2,188,203 | +0.29(+1.69%) |
Aug 15, 2003 | 17.16 | 17.27 | 16.98 | 17.17 | 706,417 | +0.03(+0.20%) |
Aug 14, 2003 | 16.98 | 17.14 | 16.80 | 17.14 | 2,217,691 | +0.12(+0.69%) |
Aug 13, 2003 | 17.23 | 17.23 | 16.89 | 17.02 | 1,495,084 | -0.23(-1.32%) |
Aug 12, 2003 | 16.91 | 17.25 | 16.73 | 17.25 | 1,460,103 | +0.34(+2.01%) |
Aug 11, 2003 | 17.01 | 17.06 | 16.64 | 16.91 | 1,178,952 | -0.05(-0.29%) |
Aug 08, 2003 | 16.73 | 16.98 | 16.64 | 16.96 | 2,184,879 | +0.33(+1.95%) |
Aug 07, 2003 | 16.40 | 16.67 | 16.26 | 16.63 | 2,807,602 | +0.30(+1.86%) |
Aug 06, 2003 | 15.53 | 16.73 | 15.53 | 16.33 | 6,226,073 | +0.35(+2.16%) |
Aug 05, 2003 | 16.24 | 16.30 | 15.92 | 15.98 | 3,080,513 | -0.34(-2.08%) |
Aug 04, 2003 | 16.40 | 16.42 | 16.15 | 16.32 | 2,694,852 | -0.21(-1.30%) |