Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 21.40 | 21.40 | 21.17 | 21.37 | 1,971,849 | -0.02(-0.11%) |
Jan 29, 2004 | 21.30 | 21.46 | 21.16 | 21.40 | 3,081,182 | -0.09(-0.41%) |
Jan 28, 2004 | 21.62 | 21.83 | 21.40 | 21.49 | 2,717,237 | -0.10(-0.47%) |
Jan 27, 2004 | 21.48 | 21.70 | 21.47 | 21.59 | 2,263,541 | -0.31(-1.40%) |
Jan 26, 2004 | 21.63 | 22.00 | 21.56 | 21.89 | 2,423,693 | +0.46(+2.15%) |
Jan 23, 2004 | 21.61 | 21.62 | 21.38 | 21.43 | 3,361,551 | -0.62(-2.80%) |
Jan 22, 2004 | 22.10 | 22.17 | 21.91 | 22.05 | 2,912,590 | -0.20(-0.92%) |
Jan 21, 2004 | 22.16 | 22.40 | 22.05 | 22.25 | 2,753,878 | +0.11(+0.50%) |
Jan 20, 2004 | 21.97 | 22.32 | 21.97 | 22.14 | 2,484,625 | +0.35(+1.63%) |
Jan 16, 2004 | 21.69 | 21.89 | 21.67 | 21.79 | 2,810,488 | +0.15(+0.67%) |
Jan 15, 2004 | 21.70 | 21.73 | 21.43 | 21.64 | 2,985,667 | -0.44(-2.00%) |
Jan 14, 2004 | 21.84 | 22.13 | 21.82 | 22.08 | 1,563,029 | +0.12(+0.53%) |
Jan 13, 2004 | 22.09 | 22.10 | 21.90 | 21.97 | 1,198,260 | -0.16(-0.72%) |
Jan 12, 2004 | 22.11 | 22.15 | 22.05 | 22.13 | 1,218,433 | -0.05(-0.24%) |
Jan 09, 2004 | 21.88 | 22.30 | 21.84 | 22.18 | 3,455,420 | +0.12(+0.53%) |
Jan 08, 2004 | 22.27 | 22.27 | 21.95 | 22.06 | 2,004,785 | -0.21(-0.94%) |
Jan 07, 2004 | 22.18 | 22.32 | 22.05 | 22.27 | 3,907,057 | -0.42(-1.86%) |
Jan 06, 2004 | 22.63 | 22.77 | 22.49 | 22.70 | 1,659,779 | -0.10(-0.45%) |
Jan 05, 2004 | 22.68 | 22.80 | 22.61 | 22.80 | 1,402,876 | +0.05(+0.21%) |
Jan 02, 2004 | 22.73 | 22.95 | 22.70 | 22.75 | 1,437,459 | +0.10(+0.45%) |
Dec 31, 2003 | 22.37 | 22.65 | 22.37 | 22.65 | 977,587 | +0.29(+1.28%) |
Dec 30, 2003 | 22.37 | 22.48 | 22.29 | 22.36 | 1,231,402 | +0.07(+0.31%) |
Dec 29, 2003 | 22.08 | 22.32 | 22.06 | 22.29 | 1,617,373 | +0.21(+0.97%) |
Dec 26, 2003 | 22.10 | 22.20 | 22.02 | 22.08 | 351,182 | +0.03(+0.15%) |
Dec 24, 2003 | 21.83 | 22.15 | 21.81 | 22.05 | 711,627 | +0.20(+0.93%) |
Dec 23, 2003 | 21.87 | 21.94 | 21.79 | 21.84 | 2,393,844 | -0.01(-0.04%) |
Dec 22, 2003 | 21.69 | 21.85 | 21.67 | 21.85 | 1,532,151 | -0.01(-0.04%) |
Dec 19, 2003 | 22.00 | 22.00 | 21.81 | 21.86 | 2,636,337 | -0.25(-1.12%) |
Dec 18, 2003 | 22.02 | 22.15 | 21.99 | 22.11 | 1,915,652 | +0.05(+0.22%) |
Dec 17, 2003 | 22.01 | 22.10 | 21.94 | 22.06 | 1,467,102 | +0.09(+0.40%) |
Dec 16, 2003 | 21.96 | 22.02 | 21.76 | 21.97 | 1,893,420 | +0.26(+1.19%) |
Dec 15, 2003 | 21.82 | 21.85 | 21.82 | 21.71 | 1,600,493 | +0.06(+0.29%) |
Dec 12, 2003 | 21.53 | 21.65 | 21.49 | 21.65 | 2,184,082 | -0.04(-0.20%) |
Dec 11, 2003 | 21.64 | 21.80 | 21.55 | 21.70 | 1,858,013 | -0.02(-0.09%) |
Dec 10, 2003 | 21.78 | 21.82 | 21.59 | 21.71 | 2,237,192 | -0.27(-1.22%) |
Dec 09, 2003 | 22.09 | 22.18 | 22.00 | 21.98 | 1,814,991 | -0.27(-1.20%) |
Dec 08, 2003 | 21.87 | 22.26 | 21.87 | 22.25 | 2,685,742 | +0.41(+1.89%) |
Dec 05, 2003 | 21.92 | 21.89 | 21.63 | 21.84 | 3,189,048 | -0.09(-0.40%) |
Dec 04, 2003 | 21.93 | 21.94 | 21.78 | 21.92 | 4,033,656 | -0.41(-1.85%) |
Dec 03, 2003 | 22.56 | 22.46 | 22.15 | 22.34 | 4,465,120 | -0.22(-0.99%) |
Dec 02, 2003 | 22.36 | 22.68 | 22.34 | 22.56 | 1,412,963 | +0.05(+0.24%) |
Dec 01, 2003 | 22.36 | 22.58 | 22.33 | 22.51 | 1,910,094 | +0.22(+0.98%) |
Nov 28, 2003 | 22.34 | 22.42 | 22.18 | 22.29 | 1,210,817 | -0.21(-0.93%) |
Nov 26, 2003 | 22.29 | 22.45 | 22.26 | 22.50 | 1,364,588 | -0.09(-0.41%) |
Nov 25, 2003 | 22.88 | 22.89 | 22.52 | 22.59 | 2,389,316 | -0.44(-1.90%) |
Nov 24, 2003 | 22.90 | 23.06 | 22.83 | 23.03 | 1,498,185 | +0.15(+0.66%) |
Nov 21, 2003 | 22.32 | 22.94 | 22.73 | 22.88 | 3,134,292 | +0.55(+2.48%) |
Nov 20, 2003 | 22.22 | 22.56 | 22.22 | 22.32 | 2,013,225 | -0.18(-0.82%) |
Nov 19, 2003 | 22.51 | 22.58 | 22.43 | 22.51 | 3,408,691 | -0.25(-1.11%) |
Nov 18, 2003 | 22.80 | 22.95 | 22.75 | 22.76 | 2,057,072 | -0.04(-0.19%) |
Nov 17, 2003 | 22.83 | 22.85 | 22.72 | 22.80 | 2,367,701 | -0.06(-0.28%) |
Nov 14, 2003 | 22.98 | 23.01 | 22.88 | 22.87 | 3,146,437 | +0.15(+0.66%) |
Nov 13, 2003 | 21.95 | 22.83 | 21.95 | 22.72 | 2,995,754 | +0.77(+3.50%) |
Nov 12, 2003 | 21.86 | 22.02 | 21.86 | 21.95 | 2,655,687 | +0.59(+2.78%) |
Nov 11, 2003 | 21.20 | 21.51 | 21.20 | 21.36 | 1,417,080 | +0.20(+0.96%) |
Nov 10, 2003 | 21.18 | 21.37 | 21.12 | 21.15 | 1,405,346 | -0.02(-0.11%) |
Nov 07, 2003 | 21.22 | 21.48 | 21.20 | 21.18 | 1,867,071 | +0.10(+0.46%) |
Nov 06, 2003 | 21.08 | 21.10 | 20.89 | 21.08 | 2,052,337 | +0.06(+0.28%) |
Nov 05, 2003 | 20.91 | 20.95 | 20.90 | 21.02 | 1,377,968 | +0.19(+0.93%) |
Nov 04, 2003 | 20.91 | 20.95 | 20.76 | 20.83 | 1,096,220 | -0.26(-1.22%) |
Nov 03, 2003 | 21.03 | 21.29 | 21.02 | 21.08 | 1,509,579 | +0.06(+0.28%) |
Oct 31, 2003 | 20.79 | 21.08 | 20.77 | 21.02 | 1,398,347 | -0.06(-0.30%) |
Oct 30, 2003 | 21.28 | 21.32 | 21.06 | 21.09 | 969,971 | +0.08(+0.37%) |
Oct 29, 2003 | 21.34 | 21.34 | 20.86 | 21.01 | 1,277,101 | -0.33(-1.53%) |
Oct 28, 2003 | 21.05 | 21.43 | 20.98 | 21.34 | 1,837,428 | +0.21(+1.01%) |
Oct 27, 2003 | 21.18 | 21.33 | 21.11 | 21.12 | 1,377,762 | +0.26(+1.23%) |
Oct 24, 2003 | 21.02 | 21.02 | 20.77 | 20.86 | 994,055 | -0.16(-0.74%) |
Oct 23, 2003 | 20.74 | 21.11 | 20.72 | 21.02 | 2,878,418 | +0.17(+0.82%) |
Oct 22, 2003 | 20.94 | 20.98 | 20.67 | 20.85 | 2,459,717 | -0.49(-2.28%) |
Oct 21, 2003 | 21.20 | 21.37 | 21.13 | 21.34 | 1,681,393 | +0.19(+0.90%) |
Oct 20, 2003 | 21.11 | 21.13 | 21.05 | 21.15 | 898,129 | +0.08(+0.39%) |
Oct 17, 2003 | 21.08 | 21.19 | 21.00 | 21.06 | 1,594,112 | +0.00(+0.02%) |
Oct 16, 2003 | 20.91 | 21.11 | 20.91 | 21.06 | 1,363,353 | -0.13(-0.62%) |
Oct 15, 2003 | 21.27 | 21.34 | 21.14 | 21.19 | 2,735,969 | -0.13(-0.59%) |
Oct 14, 2003 | 21.14 | 21.37 | 21.10 | 21.32 | 1,565,293 | +0.15(+0.71%) |
Oct 13, 2003 | 21.06 | 21.23 | 21.08 | 21.17 | 1,051,900 | +0.11(+0.51%) |
Oct 10, 2003 | 21.03 | 21.16 | 20.99 | 21.06 | 1,202,377 | -0.05(-0.25%) |
Oct 09, 2003 | 21.08 | 21.28 | 21.08 | 21.11 | 1,157,090 | +0.25(+1.21%) |
Oct 08, 2003 | 21.08 | 21.08 | 20.77 | 20.86 | 962,766 | -0.09(-0.42%) |
Oct 07, 2003 | 20.88 | 20.97 | 20.65 | 20.95 | 1,731,621 | -0.14(-0.65%) |
Oct 06, 2003 | 21.22 | 21.22 | 20.99 | 21.08 | 1,430,460 | +0.19(+0.91%) |
Oct 03, 2003 | 21.25 | 21.32 | 20.93 | 20.89 | 2,720,119 | +0.00(+0.00%) |
Oct 02, 2003 | 20.80 | 21.01 | 20.79 | 20.89 | 1,986,671 | +0.12(+0.56%) |
Oct 01, 2003 | 20.47 | 20.82 | 20.45 | 20.78 | 2,198,080 | +0.18(+0.87%) |
Sep 30, 2003 | 20.73 | 20.73 | 20.40 | 20.60 | 1,765,792 | -0.30(-1.42%) |
Sep 29, 2003 | 20.80 | 20.89 | 20.72 | 20.89 | 1,072,897 | +0.10(+0.47%) |
Sep 26, 2003 | 20.67 | 20.90 | 20.62 | 20.80 | 2,253,248 | +0.21(+1.01%) |
Sep 25, 2003 | 20.81 | 20.85 | 20.58 | 20.59 | 1,527,828 | +0.07(+0.33%) |
Sep 24, 2003 | 20.82 | 20.84 | 20.46 | 20.52 | 1,807,580 | -0.32(-1.54%) |
Sep 23, 2003 | 20.46 | 20.96 | 20.80 | 20.84 | 2,167,614 | +0.38(+1.88%) |
Sep 22, 2003 | 20.22 | 20.69 | 20.16 | 20.46 | 2,449,630 | +0.11(+0.53%) |
Sep 19, 2003 | 20.51 | 20.57 | 20.27 | 20.35 | 1,783,907 | -0.34(-1.64%) |
Sep 18, 2003 | 20.65 | 20.76 | 20.60 | 20.69 | 2,110,387 | +0.19(+0.92%) |
Sep 17, 2003 | 20.35 | 20.50 | 20.33 | 20.50 | 1,706,919 | +0.29(+1.44%) |
Sep 16, 2003 | 20.02 | 20.25 | 20.02 | 20.21 | 1,269,279 | +0.19(+0.97%) |
Sep 15, 2003 | 20.14 | 20.15 | 19.94 | 20.01 | 1,298,715 | -0.16(-0.77%) |
Sep 12, 2003 | 20.11 | 20.24 | 20.00 | 20.17 | 1,320,330 | +0.01(+0.05%) |
Sep 11, 2003 | 20.21 | 20.26 | 20.10 | 20.16 | 2,354,115 | -0.11(-0.53%) |
Sep 10, 2003 | 20.23 | 20.45 | 20.15 | 20.27 | 2,715,178 | +0.58(+2.94%) |
Sep 09, 2003 | 19.63 | 19.91 | 19.63 | 19.69 | 2,577,258 | -0.24(-1.22%) |
Sep 08, 2003 | 19.65 | 20.01 | 19.60 | 19.93 | 2,883,359 | +0.19(+0.96%) |
Sep 05, 2003 | 19.55 | 20.06 | 19.44 | 19.74 | 4,048,683 | +0.21(+1.07%) |
Sep 04, 2003 | 19.52 | 19.78 | 19.49 | 19.53 | 1,948,588 | +0.32(+1.67%) |
Sep 03, 2003 | 19.13 | 19.38 | 19.09 | 19.21 | 1,591,642 | +0.07(+0.38%) |
Sep 02, 2003 | 18.85 | 19.16 | 18.76 | 19.14 | 3,036,101 | +0.28(+1.47%) |
Aug 29, 2003 | 18.98 | 18.99 | 18.73 | 18.86 | 1,794,817 | -0.12(-0.61%) |
Aug 28, 2003 | 18.90 | 19.07 | 18.84 | 18.98 | 2,062,218 | -0.17(-0.89%) |
Aug 27, 2003 | 18.96 | 19.27 | 18.96 | 19.15 | 1,179,939 | +0.19(+1.03%) |
Aug 26, 2003 | 18.61 | 19.02 | 18.59 | 18.96 | 1,639,194 | +0.01(+0.05%) |
Aug 25, 2003 | 18.79 | 18.96 | 18.67 | 18.95 | 1,330,622 | +0.28(+1.48%) |
Aug 22, 2003 | 18.90 | 18.94 | 18.64 | 18.67 | 1,298,304 | -0.24(-1.28%) |
Aug 21, 2003 | 18.95 | 18.99 | 18.80 | 18.91 | 1,984,406 | -0.40(-2.06%) |
Aug 20, 2003 | 19.19 | 19.38 | 19.14 | 19.31 | 913,362 | -0.02(-0.10%) |
Aug 19, 2003 | 19.41 | 19.41 | 19.18 | 19.33 | 910,892 | -0.10(-0.52%) |
Aug 18, 2003 | 19.34 | 19.50 | 19.32 | 19.43 | 796,644 | +0.07(+0.38%) |
Aug 15, 2003 | 19.19 | 19.43 | 19.15 | 19.36 | 621,670 | +0.04(+0.23%) |
Aug 14, 2003 | 19.37 | 19.53 | 19.25 | 19.31 | 2,783,315 | +0.27(+1.40%) |
Aug 13, 2003 | 19.31 | 19.33 | 19.03 | 19.05 | 1,707,742 | -0.01(-0.08%) |
Aug 12, 2003 | 18.99 | 19.11 | 18.91 | 19.06 | 1,569,822 | +0.27(+1.42%) |
Aug 11, 2003 | 18.71 | 18.84 | 18.63 | 18.80 | 743,329 | +0.02(+0.13%) |
Aug 08, 2003 | 18.79 | 18.95 | 18.59 | 18.77 | 1,105,833 | -0.05(-0.26%) |
Aug 07, 2003 | 18.29 | 18.82 | 18.23 | 18.82 | 1,791,112 | +0.46(+2.49%) |
Aug 06, 2003 | 18.29 | 18.57 | 18.27 | 18.36 | 1,255,075 | -0.01(-0.08%) |
Aug 05, 2003 | 18.52 | 18.63 | 18.37 | 18.38 | 1,034,196 | +0.05(+0.26%) |
Aug 04, 2003 | 18.41 | 18.42 | 18.13 | 18.33 | 3,856,418 | +0.16(+0.88%) |
Aug 01, 2003 | 18.46 | 18.46 | 18.05 | 18.17 | 2,978,668 | -0.44(-2.38%) |
Jul 31, 2003 | 18.82 | 18.86 | 18.61 | 18.61 | 3,547,847 | -0.44(-2.32%) |
Jul 30, 2003 | 19.01 | 19.14 | 18.91 | 19.05 | 1,560,970 | -0.10(-0.53%) |
Jul 29, 2003 | 19.07 | 19.42 | 19.03 | 19.15 | 1,957,234 | -0.03(-0.18%) |
Jul 28, 2003 | 19.30 | 19.36 | 19.16 | 19.19 | 1,328,770 | -0.29(-1.50%) |
Jul 25, 2003 | 19.22 | 19.48 | 19.14 | 19.48 | 1,310,243 | +0.26(+1.36%) |
Jul 24, 2003 | 19.27 | 19.45 | 19.16 | 19.22 | 2,491,624 | +0.22(+1.18%) |
Jul 23, 2003 | 19.19 | 19.19 | 18.86 | 18.99 | 2,868,949 | +0.55(+2.98%) |
Jul 22, 2003 | 18.42 | 18.50 | 18.34 | 18.45 | 1,354,707 | +0.18(+0.98%) |
Jul 21, 2003 | 18.46 | 18.46 | 18.07 | 18.27 | 1,760,440 | -0.19(-1.05%) |
Jul 18, 2003 | 18.30 | 18.46 | 18.12 | 18.46 | 2,022,077 | +0.11(+0.61%) |
Jul 17, 2003 | 18.12 | 18.50 | 18.07 | 18.35 | 2,737,616 | +0.18(+0.99%) |
Jul 16, 2003 | 18.05 | 18.26 | 17.93 | 18.17 | 3,161,876 | -0.10(-0.53%) |
Jul 15, 2003 | 18.74 | 18.74 | 18.24 | 18.27 | 3,672,593 | -0.97(-5.05%) |
Jul 14, 2003 | 19.02 | 19.36 | 18.99 | 19.24 | 2,026,606 | +0.39(+2.06%) |
Jul 11, 2003 | 18.95 | 19.03 | 18.75 | 18.85 | 2,249,337 | +0.03(+0.18%) |
Jul 10, 2003 | 18.85 | 19.03 | 18.80 | 18.81 | 2,628,103 | -0.63(-3.22%) |
Jul 09, 2003 | 19.31 | 19.54 | 19.17 | 19.44 | 2,375,935 | -0.16(-0.82%) |
Jul 08, 2003 | 19.38 | 19.65 | 19.32 | 19.60 | 2,077,863 | -0.19(-0.96%) |
Jul 07, 2003 | 19.60 | 19.88 | 19.54 | 19.79 | 2,063,453 | -0.17(-0.88%) |
Jul 03, 2003 | 19.61 | 20.16 | 19.61 | 19.97 | 1,444,664 | +0.41(+2.11%) |
Jul 02, 2003 | 19.42 | 19.62 | 19.36 | 19.55 | 1,405,964 | -0.01(-0.05%) |
Jul 01, 2003 | 19.53 | 19.65 | 19.38 | 19.56 | 2,823,044 | -0.09(-0.44%) |
Jun 30, 2003 | 19.96 | 20.00 | 19.58 | 19.65 | 1,888,891 | -0.10(-0.49%) |
Jun 27, 2003 | 20.09 | 20.11 | 19.75 | 19.75 | 1,017,111 | -0.34(-1.69%) |
Jun 26, 2003 | 19.91 | 20.10 | 19.74 | 20.09 | 1,921,622 | -0.02(-0.10%) |
Jun 25, 2003 | 20.24 | 20.48 | 20.11 | 20.11 | 1,260,633 | -0.11(-0.55%) |
Jun 24, 2003 | 20.24 | 20.30 | 20.05 | 20.22 | 979,852 | +0.08(+0.39%) |
Jun 23, 2003 | 20.65 | 20.65 | 20.13 | 20.14 | 1,746,442 | -0.36(-1.78%) |
Jun 20, 2003 | 20.65 | 20.72 | 20.41 | 20.51 | 1,956,410 | +0.25(+1.22%) |
Jun 19, 2003 | 20.89 | 20.89 | 20.25 | 20.26 | 2,438,308 | -0.63(-3.02%) |
Jun 18, 2003 | 20.88 | 21.18 | 20.81 | 20.89 | 2,493,271 | +0.19(+0.94%) |
Jun 17, 2003 | 20.53 | 20.77 | 20.47 | 20.69 | 2,129,943 | +0.14(+0.66%) |
Jun 16, 2003 | 20.35 | 20.59 | 20.30 | 20.56 | 1,574,762 | +0.54(+2.72%) |
Jun 13, 2003 | 20.20 | 20.20 | 19.89 | 20.01 | 1,404,523 | -0.29(-1.44%) |
Jun 12, 2003 | 20.35 | 20.38 | 20.21 | 20.31 | 1,951,676 | -0.34(-1.67%) |
Jun 11, 2003 | 20.20 | 20.65 | 20.17 | 20.65 | 1,110,362 | +0.41(+2.02%) |
Jun 10, 2003 | 20.31 | 20.43 | 20.15 | 20.24 | 827,522 | +0.09(+0.46%) |
Jun 09, 2003 | 20.13 | 20.31 | 20.02 | 20.15 | 1,417,080 | -0.20(-1.00%) |
Jun 06, 2003 | 20.68 | 20.69 | 20.30 | 20.35 | 2,951,496 | -0.19(-0.95%) |
Jun 05, 2003 | 20.03 | 20.64 | 19.92 | 20.55 | 2,052,749 | +0.30(+1.49%) |
Jun 04, 2003 | 19.87 | 20.28 | 19.85 | 20.25 | 1,114,890 | +0.32(+1.58%) |
Jun 03, 2003 | 19.92 | 20.01 | 19.84 | 19.93 | 1,199,495 | +0.49(+2.52%) |
Jun 02, 2003 | 19.35 | 19.76 | 19.29 | 19.44 | 1,619,638 | +0.00(+0.02%) |
May 30, 2003 | 19.69 | 19.72 | 19.31 | 19.44 | 1,849,985 | -0.38(-1.91%) |
May 29, 2003 | 19.99 | 20.02 | 19.68 | 19.82 | 1,037,284 | -0.10(-0.51%) |
May 28, 2003 | 19.73 | 20.01 | 19.71 | 19.92 | 1,240,871 | -0.04(-0.22%) |
May 27, 2003 | 19.47 | 20.03 | 19.38 | 19.96 | 1,471,631 | +0.24(+1.21%) |
May 23, 2003 | 19.75 | 19.87 | 19.57 | 19.72 | 1,006,201 | -0.39(-1.93%) |
May 22, 2003 | 19.76 | 20.24 | 19.76 | 20.11 | 1,188,997 | +0.34(+1.72%) |
May 21, 2003 | 19.70 | 19.88 | 19.56 | 19.77 | 1,791,523 | -0.04(-0.22%) |
May 20, 2003 | 19.78 | 20.03 | 19.68 | 19.82 | 2,429,868 | -0.04(-0.20%) |
May 19, 2003 | 20.75 | 20.76 | 19.82 | 19.85 | 2,924,941 | -1.06(-5.06%) |
May 16, 2003 | 20.77 | 21.16 | 20.77 | 20.91 | 1,516,506 | +0.23(+1.13%) |
May 15, 2003 | 20.64 | 20.71 | 20.47 | 20.68 | 1,000,437 | +0.28(+1.36%) |
May 14, 2003 | 20.59 | 20.59 | 20.31 | 20.40 | 1,202,789 | -0.03(-0.14%) |
May 13, 2003 | 20.39 | 20.49 | 20.26 | 20.43 | 1,398,759 | -0.29(-1.38%) |
May 12, 2003 | 20.27 | 20.72 | 20.26 | 20.72 | 1,821,784 | +0.46(+2.25%) |
May 09, 2003 | 19.83 | 20.29 | 19.82 | 20.26 | 1,305,509 | +0.27(+1.34%) |
May 08, 2003 | 20.07 | 20.08 | 19.89 | 20.00 | 1,761,469 | -0.36(-1.77%) |
May 07, 2003 | 20.52 | 20.65 | 20.29 | 20.35 | 1,901,242 | -0.66(-3.12%) |
May 06, 2003 | 20.93 | 21.19 | 20.93 | 21.01 | 2,016,931 | -0.22(-1.03%) |
May 05, 2003 | 21.14 | 21.31 | 20.95 | 21.23 | 2,146,617 | +0.12(+0.58%) |
May 02, 2003 | 20.18 | 21.13 | 20.18 | 21.11 | 3,107,737 | +1.13(+5.67%) |
May 01, 2003 | 19.87 | 20.11 | 19.85 | 19.98 | 1,848,133 | +0.29(+1.48%) |
Apr 30, 2003 | 19.31 | 19.80 | 19.31 | 19.68 | 2,081,362 | +0.47(+2.43%) |
Apr 29, 2003 | 19.37 | 19.38 | 18.95 | 19.22 | 2,102,771 | -0.40(-2.05%) |
Apr 28, 2003 | 19.28 | 19.65 | 19.24 | 19.62 | 1,326,094 | +0.29(+1.48%) |
Apr 25, 2003 | 19.15 | 19.43 | 19.15 | 19.33 | 1,876,540 | +0.11(+0.56%) |
Apr 24, 2003 | 19.07 | 19.28 | 18.97 | 19.23 | 2,444,690 | -0.35(-1.79%) |
Apr 23, 2003 | 19.40 | 19.65 | 19.40 | 19.58 | 1,637,135 | +0.22(+1.15%) |
Apr 22, 2003 | 18.73 | 19.41 | 18.72 | 19.35 | 1,795,023 | +0.40(+2.13%) |
Apr 21, 2003 | 18.97 | 19.14 | 18.93 | 18.95 | 1,210,199 | +0.08(+0.44%) |
Apr 17, 2003 | 18.47 | 18.96 | 18.47 | 18.87 | 1,463,397 | +0.60(+3.30%) |
Apr 16, 2003 | 18.48 | 18.54 | 18.18 | 18.27 | 2,019,607 | -0.55(-2.94%) |
Apr 15, 2003 | 18.58 | 18.93 | 18.49 | 18.82 | 2,436,250 | -0.17(-0.92%) |
Apr 14, 2003 | 18.83 | 18.99 | 18.77 | 18.99 | 1,372,204 | +0.49(+2.65%) |
Apr 11, 2003 | 18.92 | 18.98 | 18.35 | 18.50 | 2,044,515 | -0.11(-0.60%) |
Apr 10, 2003 | 18.87 | 18.88 | 18.48 | 18.62 | 2,133,031 | -0.04(-0.21%) |
Apr 09, 2003 | 18.86 | 18.98 | 18.63 | 18.65 | 1,886,421 | -0.17(-0.90%) |
Apr 08, 2003 | 18.66 | 18.82 | 18.65 | 18.82 | 2,878,830 | +0.49(+2.65%) |
Apr 07, 2003 | 18.63 | 18.80 | 18.29 | 18.34 | 2,214,136 | +0.17(+0.96%) |
Apr 04, 2003 | 18.12 | 18.30 | 18.02 | 18.16 | 1,121,889 | +0.24(+1.36%) |
Apr 03, 2003 | 18.02 | 18.06 | 17.89 | 17.92 | 1,321,977 | +0.10(+0.55%) |
Apr 02, 2003 | 17.81 | 17.90 | 17.63 | 17.82 | 1,790,700 | +0.41(+2.34%) |
Apr 01, 2003 | 17.27 | 17.45 | 17.20 | 17.42 | 1,435,195 | +0.32(+1.88%) |
Mar 31, 2003 | 17.22 | 17.24 | 16.91 | 17.09 | 1,828,783 | -0.44(-2.52%) |
Mar 28, 2003 | 17.38 | 17.55 | 17.25 | 17.54 | 2,310,681 | -0.37(-2.06%) |
Mar 27, 2003 | 17.85 | 18.06 | 17.69 | 17.91 | 1,864,189 | -0.05(-0.27%) |
Mar 26, 2003 | 17.95 | 18.07 | 17.83 | 17.95 | 1,329,387 | -0.10(-0.54%) |
Mar 25, 2003 | 17.66 | 18.28 | 17.61 | 18.05 | 1,993,464 | +0.39(+2.20%) |
Mar 24, 2003 | 17.93 | 18.10 | 17.66 | 17.66 | 1,773,614 | -0.63(-3.43%) |
Mar 21, 2003 | 18.14 | 18.42 | 17.98 | 18.29 | 2,080,127 | +0.55(+3.09%) |
Mar 20, 2003 | 17.46 | 17.86 | 17.29 | 17.74 | 2,389,933 | -0.28(-1.54%) |
Mar 19, 2003 | 18.08 | 18.18 | 17.78 | 18.02 | 1,946,324 | +0.34(+1.92%) |
Mar 18, 2003 | 17.73 | 17.88 | 17.51 | 17.68 | 1,859,249 | +0.04(+0.22%) |
Mar 17, 2003 | 16.80 | 18.07 | 16.74 | 17.64 | 2,596,402 | +0.35(+2.05%) |
Mar 14, 2003 | 17.18 | 17.41 | 17.05 | 17.28 | 3,014,486 | +0.34(+2.01%) |
Mar 13, 2003 | 16.44 | 16.98 | 16.40 | 16.94 | 2,856,598 | +1.03(+6.50%) |
Mar 12, 2003 | 15.78 | 15.97 | 15.47 | 15.91 | 2,477,420 | -0.27(-1.68%) |
Mar 11, 2003 | 16.15 | 16.47 | 16.07 | 16.18 | 1,348,531 | -0.07(-0.45%) |
Mar 10, 2003 | 16.35 | 16.49 | 16.21 | 16.25 | 2,001,080 | -0.35(-2.11%) |
Mar 07, 2003 | 16.47 | 16.77 | 16.46 | 16.60 | 1,619,020 | -0.00(-0.03%) |
Mar 06, 2003 | 16.42 | 16.78 | 16.42 | 16.61 | 1,752,618 | +0.01(+0.09%) |
Mar 05, 2003 | 16.59 | 16.74 | 16.54 | 16.59 | 2,873,272 | +0.00(+0.03%) |
Mar 04, 2003 | 16.82 | 16.92 | 16.58 | 16.59 | 2,487,507 | -0.54(-3.18%) |
Mar 03, 2003 | 17.47 | 17.57 | 17.05 | 17.13 | 1,740,472 | +0.11(+0.63%) |
Feb 28, 2003 | 16.89 | 17.14 | 16.86 | 17.03 | 1,429,637 | +0.14(+0.83%) |
Feb 27, 2003 | 16.76 | 17.07 | 16.46 | 16.89 | 2,050,073 | -0.10(-0.57%) |
Feb 26, 2003 | 16.95 | 17.21 | 16.91 | 16.98 | 1,511,154 | -0.26(-1.52%) |
Feb 25, 2003 | 17.04 | 17.29 | 16.84 | 17.25 | 1,895,478 | -0.11(-0.62%) |
Feb 24, 2003 | 17.58 | 17.65 | 17.32 | 17.35 | 1,800,169 | -0.59(-3.28%) |
Feb 21, 2003 | 17.78 | 18.08 | 17.58 | 17.94 | 1,011,553 | +0.24(+1.37%) |
Feb 20, 2003 | 17.99 | 18.05 | 17.69 | 17.70 | 792,321 | -0.06(-0.36%) |
Feb 19, 2003 | 18.26 | 18.26 | 17.55 | 17.76 | 1,446,723 | -0.50(-2.71%) |
Feb 18, 2003 | 17.78 | 18.46 | 17.78 | 18.26 | 2,268,275 | +0.58(+3.30%) |
Feb 14, 2003 | 17.56 | 17.96 | 17.39 | 17.67 | 2,053,366 | +0.26(+1.48%) |
Feb 13, 2003 | 17.49 | 17.54 | 17.21 | 17.42 | 2,568,612 | -0.00(-0.03%) |
Feb 12, 2003 | 17.71 | 17.94 | 17.37 | 17.42 | 2,382,934 | -0.21(-1.21%) |
Feb 11, 2003 | 17.73 | 17.92 | 17.54 | 17.63 | 1,142,680 | -0.07(-0.41%) |
Feb 10, 2003 | 17.43 | 17.73 | 17.21 | 17.71 | 1,957,440 | +0.24(+1.39%) |
Feb 07, 2003 | 17.59 | 17.59 | 17.20 | 17.46 | 1,475,953 | -0.34(-1.94%) |
Feb 06, 2003 | 17.66 | 17.99 | 17.56 | 17.81 | 1,611,198 | -0.27(-1.50%) |
Feb 05, 2003 | 18.02 | 18.46 | 17.79 | 18.08 | 1,954,969 | -0.12(-0.64%) |
Feb 04, 2003 | 18.34 | 18.41 | 18.09 | 18.20 | 1,697,655 | -0.51(-2.75%) |