Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 20.82 | 20.91 | 20.72 | 20.80 | 1,957,117 | -0.39(-1.85%) |
May 27, 2004 | 20.98 | 21.19 | 20.96 | 21.19 | 1,861,588 | +0.16(+0.77%) |
May 26, 2004 | 20.92 | 21.07 | 20.77 | 21.03 | 1,266,982 | +0.08(+0.40%) |
May 25, 2004 | 20.66 | 20.94 | 20.63 | 20.94 | 1,979,162 | +0.46(+2.22%) |
May 24, 2004 | 20.52 | 20.57 | 20.44 | 20.49 | 1,656,854 | -0.05(-0.26%) |
May 21, 2004 | 20.63 | 20.64 | 20.48 | 20.54 | 1,400,273 | -0.12(-0.59%) |
May 20, 2004 | 20.72 | 20.76 | 20.58 | 20.66 | 1,860,363 | -0.14(-0.68%) |
May 19, 2004 | 20.94 | 21.06 | 20.79 | 20.81 | 2,215,943 | +0.03(+0.17%) |
May 18, 2004 | 20.82 | 20.91 | 20.70 | 20.77 | 1,970,793 | +0.24(+1.17%) |
May 17, 2004 | 20.56 | 20.60 | 20.48 | 20.53 | 1,674,613 | -0.02(-0.10%) |
May 14, 2004 | 20.44 | 20.69 | 20.43 | 20.55 | 1,944,053 | +0.12(+0.60%) |
May 13, 2004 | 20.47 | 20.51 | 20.38 | 20.43 | 1,478,248 | -0.17(-0.83%) |
May 12, 2004 | 20.62 | 20.70 | 20.41 | 20.60 | 3,149,187 | +0.10(+0.48%) |
May 11, 2004 | 20.43 | 20.58 | 20.40 | 20.50 | 2,333,313 | -0.20(-0.95%) |
May 10, 2004 | 20.90 | 20.92 | 20.60 | 20.70 | 2,886,686 | -0.40(-1.88%) |
May 07, 2004 | 20.93 | 21.23 | 20.92 | 21.10 | 2,036,112 | -0.11(-0.51%) |
May 06, 2004 | 21.11 | 21.25 | 21.04 | 21.20 | 2,758,498 | -0.11(-0.51%) |
May 05, 2004 | 21.07 | 21.39 | 21.03 | 21.31 | 2,863,212 | +0.38(+1.83%) |
May 04, 2004 | 20.86 | 21.02 | 20.81 | 20.93 | 2,294,326 | +0.23(+1.09%) |
May 03, 2004 | 20.58 | 20.81 | 20.52 | 20.70 | 1,600,312 | +0.13(+0.62%) |
Apr 30, 2004 | 20.91 | 20.91 | 20.50 | 20.58 | 2,978,745 | +0.27(+1.33%) |
Apr 29, 2004 | 20.14 | 20.65 | 20.14 | 20.31 | 3,833,198 | +0.37(+1.84%) |
Apr 28, 2004 | 19.94 | 19.95 | 19.80 | 19.94 | 3,058,148 | -0.42(-2.07%) |
Apr 27, 2004 | 20.31 | 20.46 | 20.21 | 20.36 | 2,405,980 | -0.06(-0.29%) |
Apr 26, 2004 | 20.49 | 20.49 | 20.36 | 20.42 | 2,548,661 | -0.21(-1.00%) |
Apr 23, 2004 | 20.45 | 20.68 | 20.43 | 20.62 | 8,426,749 | -0.29(-1.40%) |
Apr 22, 2004 | 20.57 | 20.92 | 20.51 | 20.92 | 2,561,317 | +0.25(+1.21%) |
Apr 21, 2004 | 20.65 | 20.81 | 20.59 | 20.67 | 2,642,353 | +0.31(+1.54%) |
Apr 20, 2004 | 20.53 | 20.61 | 20.28 | 20.36 | 1,913,435 | -0.38(-1.82%) |
Apr 19, 2004 | 20.68 | 20.82 | 20.61 | 20.73 | 3,139,389 | -0.13(-0.61%) |
Apr 16, 2004 | 20.73 | 20.94 | 20.67 | 20.86 | 3,640,711 | -0.04(-0.19%) |
Apr 15, 2004 | 20.31 | 20.99 | 20.28 | 20.90 | 6,268,164 | +1.05(+5.28%) |
Apr 14, 2004 | 19.62 | 19.91 | 19.60 | 19.85 | 2,248,807 | -0.00(-0.02%) |
Apr 13, 2004 | 19.88 | 19.95 | 19.82 | 19.86 | 1,866,079 | -0.23(-1.15%) |
Apr 12, 2004 | 20.05 | 20.10 | 19.87 | 20.09 | 1,291,681 | +0.03(+0.17%) |
Apr 08, 2004 | 20.15 | 20.17 | 19.94 | 20.05 | 1,956,300 | -0.31(-1.52%) |
Apr 07, 2004 | 20.25 | 20.55 | 20.23 | 20.36 | 5,019,144 | +0.45(+2.24%) |
Apr 06, 2004 | 19.96 | 19.99 | 19.84 | 19.91 | 4,088,962 | +0.49(+2.52%) |
Apr 05, 2004 | 19.33 | 19.43 | 19.24 | 19.42 | 3,701,335 | +0.10(+0.53%) |
Apr 02, 2004 | 19.35 | 19.45 | 19.27 | 19.32 | 4,817,064 | -0.27(-1.40%) |
Apr 01, 2004 | 19.64 | 19.70 | 19.58 | 19.60 | 3,132,449 | +0.02(+0.13%) |
Mar 31, 2004 | 19.41 | 19.65 | 19.41 | 19.57 | 2,562,337 | +0.01(+0.05%) |
Mar 30, 2004 | 19.50 | 19.59 | 19.47 | 19.56 | 2,659,703 | -0.02(-0.13%) |
Mar 29, 2004 | 19.40 | 19.62 | 19.38 | 19.59 | 2,944,044 | +0.09(+0.45%) |
Mar 26, 2004 | 19.43 | 19.56 | 19.40 | 19.50 | 2,370,259 | +0.21(+1.07%) |
Mar 25, 2004 | 19.20 | 19.35 | 19.17 | 19.29 | 3,485,171 | -0.21(-1.08%) |
Mar 24, 2004 | 19.36 | 19.58 | 19.35 | 19.50 | 4,498,838 | -0.08(-0.43%) |
Mar 23, 2004 | 19.53 | 19.60 | 19.47 | 19.59 | 3,903,007 | +0.12(+0.63%) |
Mar 22, 2004 | 19.53 | 19.59 | 19.44 | 19.46 | 2,703,181 | +0.04(+0.23%) |
Mar 19, 2004 | 19.38 | 19.59 | 19.35 | 19.42 | 4,154,077 | +0.00(+0.03%) |
Mar 18, 2004 | 19.43 | 19.48 | 19.36 | 19.41 | 2,261,258 | +0.04(+0.23%) |
Mar 17, 2004 | 19.24 | 19.40 | 19.21 | 19.37 | 4,550,073 | -0.26(-1.35%) |
Mar 16, 2004 | 19.64 | 19.69 | 19.56 | 19.64 | 3,257,371 | +0.02(+0.10%) |
Mar 15, 2004 | 19.61 | 19.77 | 19.53 | 19.62 | 3,886,269 | +0.02(+0.10%) |
Mar 12, 2004 | 19.46 | 19.62 | 19.33 | 19.60 | 3,637,445 | +0.25(+1.29%) |
Mar 11, 2004 | 19.60 | 19.63 | 19.35 | 19.35 | 4,119,172 | -0.48(-2.42%) |
Mar 10, 2004 | 19.87 | 19.96 | 19.77 | 19.83 | 4,787,670 | -0.25(-1.27%) |
Mar 09, 2004 | 20.13 | 20.27 | 20.03 | 20.08 | 6,033,424 | -0.47(-2.27%) |
Mar 08, 2004 | 20.60 | 20.62 | 20.48 | 20.55 | 2,869,336 | -0.13(-0.62%) |
Mar 05, 2004 | 20.58 | 20.76 | 20.56 | 20.67 | 2,591,527 | +0.07(+0.36%) |
Mar 04, 2004 | 20.36 | 20.71 | 20.36 | 20.60 | 5,185,503 | +0.05(+0.24%) |
Mar 03, 2004 | 20.38 | 20.57 | 20.25 | 20.55 | 4,185,512 | -0.06(-0.31%) |
Mar 02, 2004 | 20.63 | 20.71 | 20.56 | 20.62 | 4,987,709 | -0.24(-1.13%) |
Mar 01, 2004 | 20.84 | 20.89 | 20.71 | 20.85 | 3,123,876 | -0.03(-0.14%) |
Feb 27, 2004 | 20.74 | 20.96 | 20.72 | 20.88 | 4,910,347 | -0.05(-0.23%) |
Feb 26, 2004 | 21.00 | 21.00 | 20.80 | 20.93 | 4,871,972 | -0.18(-0.84%) |
Feb 25, 2004 | 21.02 | 21.13 | 20.97 | 21.11 | 3,995,474 | +0.00(+0.00%) |
Feb 24, 2004 | 20.95 | 21.22 | 20.89 | 21.11 | 3,443,530 | -0.02(-0.09%) |
Feb 23, 2004 | 21.01 | 21.20 | 20.91 | 21.12 | 4,685,814 | +0.05(+0.23%) |
Feb 20, 2004 | 21.29 | 21.29 | 20.87 | 21.08 | 5,055,274 | -0.12(-0.58%) |
Feb 19, 2004 | 21.21 | 21.35 | 21.11 | 21.20 | 5,298,791 | +0.38(+1.84%) |
Feb 18, 2004 | 20.87 | 20.91 | 20.80 | 20.82 | 7,022,189 | -0.18(-0.84%) |
Feb 17, 2004 | 20.60 | 21.06 | 20.60 | 20.99 | 6,265,306 | +0.16(+0.78%) |
Feb 13, 2004 | 20.80 | 20.90 | 20.71 | 20.83 | 8,934,399 | -0.43(-2.00%) |
Feb 12, 2004 | 20.97 | 21.29 | 20.90 | 21.26 | 10,631,466 | -0.86(-3.90%) |
Feb 11, 2004 | 22.08 | 22.12 | 21.72 | 22.12 | 4,659,686 | -0.03(-0.15%) |
Feb 10, 2004 | 22.00 | 22.22 | 21.94 | 22.15 | 3,093,257 | +0.30(+1.39%) |
Feb 09, 2004 | 21.92 | 22.02 | 21.77 | 21.85 | 2,911,181 | -0.08(-0.36%) |
Feb 06, 2004 | 21.95 | 22.00 | 21.76 | 21.93 | 2,338,416 | -0.10(-0.47%) |
Feb 05, 2004 | 22.14 | 22.15 | 22.00 | 22.03 | 1,598,884 | -0.06(-0.27%) |
Feb 04, 2004 | 21.70 | 22.11 | 21.69 | 22.09 | 4,156,526 | +0.29(+1.35%) |
Feb 03, 2004 | 21.44 | 21.86 | 21.44 | 21.80 | 2,593,772 | +0.45(+2.09%) |
Feb 02, 2004 | 21.34 | 21.44 | 21.21 | 21.35 | 4,664,381 | -0.21(-0.95%) |
Jan 30, 2004 | 21.58 | 21.58 | 21.35 | 21.56 | 1,955,280 | -0.02(-0.11%) |
Jan 29, 2004 | 21.48 | 21.64 | 21.34 | 21.58 | 3,055,291 | -0.09(-0.41%) |
Jan 28, 2004 | 21.80 | 22.01 | 21.59 | 21.67 | 2,694,404 | -0.10(-0.47%) |
Jan 27, 2004 | 21.66 | 21.88 | 21.65 | 21.77 | 2,244,520 | -0.31(-1.40%) |
Jan 26, 2004 | 21.81 | 22.19 | 21.75 | 22.08 | 2,403,327 | +0.47(+2.15%) |
Jan 23, 2004 | 21.80 | 21.80 | 21.57 | 21.61 | 3,333,304 | -0.62(-2.80%) |
Jan 22, 2004 | 22.29 | 22.36 | 22.09 | 22.24 | 2,888,115 | -0.21(-0.92%) |
Jan 21, 2004 | 22.35 | 22.59 | 22.24 | 22.44 | 2,730,737 | +0.11(+0.50%) |
Jan 20, 2004 | 22.15 | 22.51 | 22.15 | 22.33 | 2,463,746 | +0.36(+1.63%) |
Jan 16, 2004 | 21.87 | 22.08 | 21.85 | 21.97 | 2,786,871 | +0.15(+0.67%) |
Jan 15, 2004 | 21.88 | 21.92 | 21.61 | 21.83 | 2,960,578 | -0.45(-2.00%) |
Jan 14, 2004 | 22.02 | 22.32 | 22.01 | 22.27 | 1,549,894 | +0.12(+0.53%) |
Jan 13, 2004 | 22.28 | 22.29 | 22.08 | 22.15 | 1,188,191 | -0.16(-0.72%) |
Jan 12, 2004 | 22.30 | 22.34 | 22.24 | 22.32 | 1,208,195 | -0.05(-0.24%) |
Jan 09, 2004 | 22.06 | 22.49 | 22.03 | 22.37 | 3,426,384 | +0.12(+0.53%) |
Jan 08, 2004 | 22.46 | 22.46 | 22.13 | 22.25 | 1,987,939 | -0.21(-0.94%) |
Jan 07, 2004 | 22.36 | 22.51 | 22.23 | 22.46 | 3,874,226 | -0.43(-1.86%) |
Jan 06, 2004 | 22.82 | 22.97 | 22.68 | 22.89 | 1,645,831 | -0.10(-0.45%) |
Jan 05, 2004 | 22.87 | 22.99 | 22.80 | 22.99 | 1,391,088 | +0.05(+0.21%) |
Jan 02, 2004 | 22.92 | 23.15 | 22.89 | 22.94 | 1,425,380 | +0.10(+0.45%) |
Dec 31, 2003 | 22.56 | 22.84 | 22.56 | 22.84 | 969,373 | +0.29(+1.28%) |
Dec 30, 2003 | 22.56 | 22.67 | 22.48 | 22.55 | 1,221,055 | +0.07(+0.31%) |
Dec 29, 2003 | 22.27 | 22.51 | 22.25 | 22.48 | 1,603,782 | +0.22(+0.97%) |
Dec 26, 2003 | 22.29 | 22.38 | 22.20 | 22.27 | 348,231 | +0.03(+0.15%) |
Dec 24, 2003 | 22.01 | 22.34 | 22.00 | 22.23 | 705,648 | +0.21(+0.93%) |
Dec 23, 2003 | 22.06 | 22.13 | 21.98 | 22.03 | 2,373,729 | -0.01(-0.04%) |
Dec 22, 2003 | 21.87 | 22.04 | 21.85 | 22.04 | 1,519,276 | -0.01(-0.04%) |
Dec 19, 2003 | 22.19 | 22.19 | 22.00 | 22.05 | 2,614,184 | -0.25(-1.12%) |
Dec 18, 2003 | 22.20 | 22.33 | 22.17 | 22.30 | 1,899,555 | +0.05(+0.22%) |
Dec 17, 2003 | 22.19 | 22.29 | 22.12 | 22.25 | 1,454,774 | +0.09(+0.40%) |
Dec 16, 2003 | 22.14 | 22.20 | 21.94 | 22.16 | 1,877,509 | +0.26(+1.19%) |
Dec 15, 2003 | 22.01 | 22.03 | 22.01 | 21.90 | 1,587,044 | +0.06(+0.29%) |
Dec 12, 2003 | 21.71 | 21.84 | 21.67 | 21.84 | 2,165,729 | -0.04(-0.20%) |
Dec 11, 2003 | 21.82 | 21.98 | 21.73 | 21.88 | 1,842,400 | -0.02(-0.09%) |
Dec 10, 2003 | 21.97 | 22.01 | 21.77 | 21.90 | 2,218,392 | -0.27(-1.22%) |
Dec 09, 2003 | 22.28 | 22.36 | 22.19 | 22.17 | 1,799,739 | -0.27(-1.20%) |
Dec 08, 2003 | 22.06 | 22.45 | 22.06 | 22.44 | 2,663,173 | +0.42(+1.89%) |
Dec 05, 2003 | 22.11 | 22.08 | 21.82 | 22.02 | 3,162,250 | -0.09(-0.40%) |
Dec 04, 2003 | 22.12 | 22.13 | 21.97 | 22.11 | 3,999,761 | -0.42(-1.85%) |
Dec 03, 2003 | 22.75 | 22.65 | 22.34 | 22.53 | 4,427,600 | -0.23(-0.99%) |
Dec 02, 2003 | 22.55 | 22.87 | 22.53 | 22.75 | 1,401,090 | +0.05(+0.24%) |
Dec 01, 2003 | 22.55 | 22.78 | 22.52 | 22.70 | 1,894,043 | +0.22(+0.98%) |
Nov 28, 2003 | 22.53 | 22.61 | 22.36 | 22.48 | 1,200,642 | -0.21(-0.93%) |
Nov 26, 2003 | 22.48 | 22.64 | 22.45 | 22.69 | 1,353,121 | -0.09(-0.41%) |
Nov 25, 2003 | 23.07 | 23.08 | 22.71 | 22.78 | 2,369,238 | -0.44(-1.90%) |
Nov 24, 2003 | 23.09 | 23.26 | 23.03 | 23.22 | 1,485,596 | +0.15(+0.66%) |
Nov 21, 2003 | 22.51 | 23.13 | 22.92 | 23.07 | 3,107,954 | +0.56(+2.48%) |
Nov 20, 2003 | 22.41 | 22.75 | 22.41 | 22.51 | 1,996,308 | -0.19(-0.82%) |
Nov 19, 2003 | 22.70 | 22.77 | 22.62 | 22.70 | 3,380,048 | -0.25(-1.11%) |
Nov 18, 2003 | 23.00 | 23.14 | 22.95 | 22.95 | 2,039,786 | -0.04(-0.19%) |
Nov 17, 2003 | 23.02 | 23.05 | 22.91 | 23.00 | 2,347,805 | -0.06(-0.28%) |
Nov 14, 2003 | 23.17 | 23.21 | 23.07 | 23.06 | 3,119,997 | +0.15(+0.66%) |
Nov 13, 2003 | 22.13 | 23.03 | 22.13 | 22.91 | 2,970,580 | +0.77(+3.50%) |
Nov 12, 2003 | 22.05 | 22.21 | 22.05 | 22.13 | 2,633,371 | +0.60(+2.78%) |
Nov 11, 2003 | 21.38 | 21.69 | 21.38 | 21.54 | 1,405,172 | +0.21(+0.96%) |
Nov 10, 2003 | 21.35 | 21.56 | 21.30 | 21.33 | 1,393,537 | -0.02(-0.11%) |
Nov 07, 2003 | 21.40 | 21.66 | 21.38 | 21.35 | 1,851,382 | +0.10(+0.46%) |
Nov 06, 2003 | 21.26 | 21.28 | 21.07 | 21.26 | 2,035,091 | +0.06(+0.28%) |
Nov 05, 2003 | 21.09 | 21.12 | 21.08 | 21.20 | 1,366,389 | +0.20(+0.93%) |
Nov 04, 2003 | 21.09 | 21.12 | 20.93 | 21.00 | 1,087,008 | -0.26(-1.22%) |
Nov 03, 2003 | 21.21 | 21.47 | 21.20 | 21.26 | 1,496,894 | +0.06(+0.28%) |
Oct 31, 2003 | 20.97 | 21.26 | 20.95 | 21.20 | 1,386,597 | -0.06(-0.30%) |
Oct 30, 2003 | 21.46 | 21.50 | 21.24 | 21.27 | 961,820 | +0.08(+0.37%) |
Oct 29, 2003 | 21.52 | 21.52 | 21.04 | 21.19 | 1,266,370 | -0.33(-1.53%) |
Oct 28, 2003 | 21.23 | 21.61 | 21.15 | 21.52 | 1,821,988 | +0.22(+1.01%) |
Oct 27, 2003 | 21.36 | 21.51 | 21.29 | 21.30 | 1,366,185 | +0.26(+1.23%) |
Oct 24, 2003 | 21.20 | 21.20 | 20.94 | 21.04 | 985,702 | -0.16(-0.74%) |
Oct 23, 2003 | 20.91 | 21.29 | 20.89 | 21.20 | 2,854,231 | +0.17(+0.82%) |
Oct 22, 2003 | 21.11 | 21.15 | 20.85 | 21.03 | 2,439,048 | -0.49(-2.28%) |
Oct 21, 2003 | 21.38 | 21.55 | 21.31 | 21.52 | 1,667,264 | +0.19(+0.90%) |
Oct 20, 2003 | 21.29 | 21.31 | 21.23 | 21.33 | 890,582 | +0.08(+0.39%) |
Oct 17, 2003 | 21.26 | 21.37 | 21.18 | 21.24 | 1,580,717 | +0.00(+0.02%) |
Oct 16, 2003 | 21.09 | 21.29 | 21.09 | 21.24 | 1,351,896 | -0.13(-0.62%) |
Oct 15, 2003 | 21.45 | 21.52 | 21.32 | 21.37 | 2,712,979 | -0.13(-0.59%) |
Oct 14, 2003 | 21.32 | 21.56 | 21.28 | 21.50 | 1,552,140 | +0.15(+0.71%) |
Oct 13, 2003 | 21.24 | 21.41 | 21.26 | 21.35 | 1,043,061 | +0.11(+0.51%) |
Oct 10, 2003 | 21.21 | 21.34 | 21.16 | 21.24 | 1,192,273 | -0.05(-0.25%) |
Oct 09, 2003 | 21.26 | 21.46 | 21.26 | 21.29 | 1,147,367 | +0.25(+1.21%) |
Oct 08, 2003 | 21.26 | 21.26 | 20.94 | 21.04 | 954,676 | -0.09(-0.42%) |
Oct 07, 2003 | 21.06 | 21.14 | 20.82 | 21.12 | 1,717,070 | -0.14(-0.64%) |
Oct 06, 2003 | 21.40 | 21.40 | 21.16 | 21.26 | 1,418,440 | +0.19(+0.91%) |
Oct 03, 2003 | 21.43 | 21.50 | 21.11 | 21.07 | 2,697,262 | +0.00(+0.00%) |
Oct 02, 2003 | 20.98 | 21.19 | 20.97 | 21.07 | 1,969,976 | +0.12(+0.56%) |
Oct 01, 2003 | 20.64 | 21.00 | 20.62 | 20.95 | 2,179,609 | +0.18(+0.87%) |
Sep 30, 2003 | 20.91 | 20.91 | 20.58 | 20.77 | 1,750,954 | -0.30(-1.42%) |
Sep 29, 2003 | 20.97 | 21.07 | 20.89 | 21.07 | 1,063,881 | +0.10(+0.47%) |
Sep 26, 2003 | 20.84 | 21.08 | 20.80 | 20.97 | 2,234,314 | +0.21(+1.01%) |
Sep 25, 2003 | 20.99 | 21.03 | 20.76 | 20.76 | 1,514,990 | +0.07(+0.33%) |
Sep 24, 2003 | 21.00 | 21.02 | 20.63 | 20.69 | 1,792,391 | -0.32(-1.54%) |
Sep 23, 2003 | 20.63 | 21.14 | 20.98 | 21.02 | 2,149,399 | +0.39(+1.88%) |
Sep 22, 2003 | 20.39 | 20.87 | 20.34 | 20.63 | 2,429,046 | +0.11(+0.53%) |
Sep 19, 2003 | 20.68 | 20.74 | 20.44 | 20.52 | 1,768,917 | -0.34(-1.64%) |
Sep 18, 2003 | 20.82 | 20.93 | 20.77 | 20.86 | 2,092,653 | +0.19(+0.92%) |
Sep 17, 2003 | 20.53 | 20.67 | 20.50 | 20.67 | 1,692,575 | +0.29(+1.44%) |
Sep 16, 2003 | 20.19 | 20.42 | 20.19 | 20.38 | 1,258,613 | +0.20(+0.97%) |
Sep 15, 2003 | 20.31 | 20.32 | 20.11 | 20.18 | 1,287,802 | -0.16(-0.77%) |
Sep 12, 2003 | 20.28 | 20.41 | 20.17 | 20.34 | 1,309,235 | +0.01(+0.05%) |
Sep 11, 2003 | 20.38 | 20.43 | 20.27 | 20.33 | 2,334,333 | -0.11(-0.53%) |
Sep 10, 2003 | 20.40 | 20.62 | 20.32 | 20.44 | 2,692,363 | +0.58(+2.94%) |
Sep 09, 2003 | 19.79 | 20.08 | 19.79 | 19.86 | 2,555,601 | -0.25(-1.22%) |
Sep 08, 2003 | 19.82 | 20.18 | 19.77 | 20.10 | 2,859,130 | +0.19(+0.96%) |
Sep 05, 2003 | 19.71 | 20.23 | 19.60 | 19.91 | 4,014,662 | +0.21(+1.07%) |
Sep 04, 2003 | 19.69 | 19.94 | 19.66 | 19.70 | 1,932,214 | +0.32(+1.67%) |
Sep 03, 2003 | 19.29 | 19.55 | 19.25 | 19.38 | 1,578,267 | +0.07(+0.38%) |
Sep 02, 2003 | 19.01 | 19.33 | 18.92 | 19.30 | 3,010,588 | +0.28(+1.47%) |
Aug 29, 2003 | 19.15 | 19.16 | 18.89 | 19.02 | 1,779,735 | -0.12(-0.61%) |
Aug 28, 2003 | 19.06 | 19.23 | 19.00 | 19.14 | 2,044,889 | -0.17(-0.89%) |
Aug 27, 2003 | 19.12 | 19.43 | 19.12 | 19.31 | 1,170,024 | +0.20(+1.02%) |
Aug 26, 2003 | 18.76 | 19.18 | 18.74 | 19.12 | 1,625,419 | +0.01(+0.05%) |
Aug 25, 2003 | 18.95 | 19.12 | 18.83 | 19.11 | 1,319,441 | +0.28(+1.48%) |
Aug 22, 2003 | 19.06 | 19.10 | 18.80 | 18.83 | 1,287,394 | -0.24(-1.28%) |
Aug 21, 2003 | 19.11 | 19.16 | 18.96 | 19.07 | 1,967,731 | -0.40(-2.06%) |
Aug 20, 2003 | 19.36 | 19.54 | 19.30 | 19.47 | 905,687 | -0.02(-0.10%) |
Aug 19, 2003 | 19.57 | 19.57 | 19.34 | 19.49 | 903,237 | -0.10(-0.53%) |
Aug 18, 2003 | 19.51 | 19.66 | 19.48 | 19.60 | 789,950 | +0.07(+0.38%) |
Aug 15, 2003 | 19.36 | 19.59 | 19.31 | 19.52 | 616,447 | +0.04(+0.23%) |
Aug 14, 2003 | 19.53 | 19.69 | 19.41 | 19.48 | 2,759,927 | +0.27(+1.40%) |
Aug 13, 2003 | 19.47 | 19.49 | 19.19 | 19.21 | 1,693,392 | -0.01(-0.08%) |
Aug 12, 2003 | 19.16 | 19.27 | 19.07 | 19.22 | 1,556,630 | +0.27(+1.42%) |
Aug 11, 2003 | 18.87 | 19.00 | 18.79 | 18.95 | 737,082 | +0.02(+0.13%) |
Aug 08, 2003 | 18.95 | 19.11 | 18.75 | 18.93 | 1,096,540 | -0.05(-0.26%) |
Aug 07, 2003 | 18.44 | 18.98 | 18.39 | 18.98 | 1,776,061 | +0.46(+2.49%) |
Aug 06, 2003 | 18.45 | 18.73 | 18.42 | 18.52 | 1,244,529 | -0.01(-0.08%) |
Aug 05, 2003 | 18.68 | 18.79 | 18.53 | 18.53 | 1,025,506 | +0.05(+0.27%) |
Aug 04, 2003 | 18.56 | 18.58 | 18.29 | 18.48 | 3,824,012 | +0.16(+0.88%) |
Aug 01, 2003 | 18.62 | 18.62 | 18.20 | 18.32 | 2,953,638 | -0.45(-2.38%) |
Jul 31, 2003 | 18.98 | 19.02 | 18.76 | 18.77 | 3,518,034 | -0.45(-2.32%) |
Jul 30, 2003 | 19.17 | 19.30 | 19.07 | 19.21 | 1,547,853 | -0.10(-0.53%) |
Jul 29, 2003 | 19.23 | 19.59 | 19.19 | 19.32 | 1,940,787 | -0.03(-0.18%) |
Jul 28, 2003 | 19.46 | 19.53 | 19.32 | 19.35 | 1,317,604 | -0.29(-1.50%) |
Jul 25, 2003 | 19.38 | 19.65 | 19.31 | 19.65 | 1,299,233 | +0.26(+1.37%) |
Jul 24, 2003 | 19.43 | 19.61 | 19.32 | 19.38 | 2,470,687 | +0.23(+1.18%) |
Jul 23, 2003 | 19.35 | 19.35 | 19.02 | 19.16 | 2,844,841 | +0.55(+2.98%) |
Jul 22, 2003 | 18.58 | 18.66 | 18.50 | 18.60 | 1,343,323 | +0.18(+0.98%) |
Jul 21, 2003 | 18.62 | 18.62 | 18.22 | 18.42 | 1,745,647 | -0.20(-1.05%) |
Jul 18, 2003 | 18.45 | 18.62 | 18.27 | 18.62 | 2,005,085 | +0.11(+0.61%) |
Jul 17, 2003 | 18.27 | 18.66 | 18.22 | 18.50 | 2,714,612 | +0.18(+0.99%) |
Jul 16, 2003 | 18.20 | 18.42 | 18.08 | 18.32 | 3,135,306 | -0.10(-0.53%) |
Jul 15, 2003 | 18.90 | 18.90 | 18.40 | 18.42 | 3,641,732 | -0.98(-5.05%) |
Jul 14, 2003 | 19.18 | 19.53 | 19.16 | 19.40 | 2,009,576 | +0.39(+2.06%) |
Jul 11, 2003 | 19.11 | 19.19 | 18.91 | 19.01 | 2,230,436 | +0.03(+0.18%) |
Jul 10, 2003 | 19.01 | 19.19 | 18.96 | 18.97 | 2,606,019 | -0.63(-3.22%) |
Jul 09, 2003 | 19.47 | 19.71 | 19.33 | 19.61 | 2,355,970 | -0.16(-0.82%) |
Jul 08, 2003 | 19.55 | 19.82 | 19.49 | 19.77 | 2,060,402 | -0.19(-0.96%) |
Jul 07, 2003 | 19.76 | 20.05 | 19.70 | 19.96 | 2,046,114 | -0.18(-0.88%) |
Jul 03, 2003 | 19.77 | 20.33 | 19.77 | 20.14 | 1,432,524 | +0.42(+2.11%) |
Jul 02, 2003 | 19.59 | 19.78 | 19.53 | 19.72 | 1,394,150 | -0.01(-0.05%) |
Jul 01, 2003 | 19.69 | 19.82 | 19.55 | 19.73 | 2,799,322 | -0.09(-0.45%) |
Jun 30, 2003 | 20.13 | 20.16 | 19.74 | 19.82 | 1,873,019 | -0.10(-0.49%) |
Jun 27, 2003 | 20.26 | 20.28 | 19.91 | 19.91 | 1,008,564 | -0.34(-1.69%) |
Jun 26, 2003 | 20.08 | 20.27 | 19.91 | 20.26 | 1,905,474 | -0.02(-0.10%) |
Jun 25, 2003 | 20.41 | 20.65 | 20.28 | 20.28 | 1,250,040 | -0.11(-0.55%) |
Jun 24, 2003 | 20.41 | 20.47 | 20.22 | 20.39 | 971,618 | +0.08(+0.39%) |
Jun 23, 2003 | 20.83 | 20.83 | 20.30 | 20.31 | 1,731,767 | -0.37(-1.78%) |
Jun 20, 2003 | 20.82 | 20.89 | 20.58 | 20.68 | 1,939,971 | +0.25(+1.22%) |
Jun 19, 2003 | 21.07 | 21.07 | 20.42 | 20.43 | 2,417,819 | -0.64(-3.02%) |
Jun 18, 2003 | 21.06 | 21.35 | 20.98 | 21.07 | 2,472,320 | +0.20(+0.94%) |
Jun 17, 2003 | 20.70 | 20.94 | 20.64 | 20.87 | 2,112,045 | +0.14(+0.66%) |
Jun 16, 2003 | 20.53 | 20.76 | 20.47 | 20.73 | 1,561,529 | +0.55(+2.72%) |
Jun 13, 2003 | 20.37 | 20.38 | 20.06 | 20.18 | 1,392,721 | -0.29(-1.44%) |
Jun 12, 2003 | 20.53 | 20.56 | 20.38 | 20.48 | 1,935,276 | -0.35(-1.67%) |
Jun 11, 2003 | 20.37 | 20.83 | 20.34 | 20.83 | 1,101,031 | +0.41(+2.02%) |
Jun 10, 2003 | 20.48 | 20.60 | 20.32 | 20.41 | 820,568 | +0.09(+0.46%) |
Jun 09, 2003 | 20.30 | 20.48 | 20.19 | 20.32 | 1,405,172 | -0.21(-1.00%) |
Jun 06, 2003 | 20.86 | 20.87 | 20.47 | 20.53 | 2,926,694 | -0.20(-0.95%) |
Jun 05, 2003 | 20.20 | 20.82 | 20.09 | 20.72 | 2,035,499 | +0.30(+1.49%) |
Jun 04, 2003 | 20.04 | 20.45 | 20.02 | 20.42 | 1,105,522 | +0.32(+1.58%) |
Jun 03, 2003 | 20.09 | 20.18 | 20.01 | 20.10 | 1,189,416 | +0.49(+2.52%) |