Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 15.85 | 15.97 | 15.69 | 15.69 | 11,157,373 | -0.12(-0.79%) |
Apr 29, 2004 | 16.02 | 16.05 | 15.69 | 15.82 | 14,868,766 | -0.11(-0.71%) |
Apr 28, 2004 | 15.68 | 16.02 | 15.54 | 15.93 | 19,679,244 | +0.48(+3.07%) |
Apr 27, 2004 | 15.68 | 15.68 | 15.38 | 15.45 | 13,379,058 | -0.02(-0.16%) |
Apr 26, 2004 | 15.63 | 15.64 | 15.41 | 15.48 | 10,328,300 | -0.09(-0.56%) |
Apr 23, 2004 | 15.44 | 15.62 | 15.39 | 15.57 | 11,788,576 | +0.12(+0.81%) |
Apr 22, 2004 | 15.25 | 15.49 | 15.17 | 15.44 | 11,472,814 | +0.20(+1.31%) |
Apr 21, 2004 | 15.21 | 15.42 | 15.20 | 15.24 | 14,508,216 | +0.14(+0.91%) |
Apr 20, 2004 | 15.34 | 15.49 | 15.10 | 15.10 | 8,602,811 | -0.23(-1.51%) |
Apr 19, 2004 | 15.55 | 15.59 | 15.27 | 15.34 | 9,409,330 | -0.22(-1.41%) |
Apr 16, 2004 | 15.62 | 15.79 | 15.43 | 15.55 | 13,621,878 | -0.06(-0.36%) |
Apr 15, 2004 | 15.35 | 15.69 | 15.32 | 15.61 | 20,650,522 | +0.29(+1.92%) |
Apr 14, 2004 | 15.06 | 15.52 | 15.05 | 15.32 | 11,702,357 | +0.26(+1.74%) |
Apr 13, 2004 | 15.32 | 15.37 | 15.05 | 15.05 | 9,118,203 | -0.18(-1.19%) |
Apr 12, 2004 | 15.16 | 15.25 | 15.04 | 15.24 | 6,735,437 | +0.22(+1.46%) |
Apr 08, 2004 | 15.44 | 15.47 | 14.94 | 15.02 | 9,369,500 | -0.20(-1.32%) |
Apr 07, 2004 | 15.22 | 15.34 | 15.13 | 15.22 | 6,874,763 | +0.00(+0.00%) |
Apr 06, 2004 | 15.41 | 15.47 | 15.17 | 15.22 | 8,092,858 | -0.19(-1.22%) |
Apr 05, 2004 | 15.23 | 15.47 | 15.22 | 15.40 | 10,558,163 | +0.18(+1.15%) |
Apr 02, 2004 | 15.52 | 15.53 | 15.15 | 15.23 | 11,563,672 | +0.03(+0.21%) |
Apr 01, 2004 | 15.11 | 15.32 | 15.11 | 15.20 | 13,721,053 | +0.05(+0.33%) |
Mar 31, 2004 | 14.96 | 15.24 | 14.91 | 15.15 | 12,593,974 | +0.01(+0.08%) |
Mar 30, 2004 | 15.21 | 15.35 | 14.94 | 15.13 | 13,954,275 | -0.08(-0.49%) |
Mar 29, 2004 | 15.14 | 15.28 | 15.10 | 15.21 | 11,298,298 | +0.12(+0.83%) |
Mar 26, 2004 | 15.02 | 15.25 | 14.88 | 15.09 | 13,079,773 | +0.06(+0.42%) |
Mar 25, 2004 | 15.07 | 15.16 | 14.86 | 15.02 | 14,818,859 | +0.02(+0.13%) |
Mar 24, 2004 | 15.22 | 15.24 | 14.83 | 15.00 | 16,668,317 | -0.18(-1.19%) |
Mar 23, 2004 | 15.35 | 15.38 | 15.18 | 15.19 | 13,406,092 | -0.10(-0.65%) |
Mar 22, 2004 | 15.75 | 15.75 | 15.25 | 15.29 | 14,816,299 | -0.47(-2.98%) |
Mar 19, 2004 | 15.82 | 15.90 | 15.75 | 15.75 | 10,669,175 | -0.19(-1.18%) |
Mar 18, 2004 | 15.94 | 16.20 | 15.85 | 15.94 | 8,224,825 | -0.02(-0.12%) |
Mar 17, 2004 | 15.91 | 16.09 | 15.88 | 15.96 | 11,106,986 | +0.18(+1.11%) |
Mar 16, 2004 | 15.85 | 15.91 | 15.54 | 15.79 | 13,880,533 | +0.04(+0.24%) |
Mar 15, 2004 | 16.14 | 16.14 | 15.69 | 15.75 | 12,793,605 | -0.40(-2.48%) |
Mar 12, 2004 | 16.05 | 16.25 | 16.01 | 16.15 | 9,453,319 | +0.16(+0.98%) |
Mar 11, 2004 | 16.00 | 16.19 | 15.87 | 15.99 | 21,845,744 | -0.31(-1.88%) |
Mar 10, 2004 | 16.91 | 16.94 | 16.25 | 16.30 | 22,302,590 | -0.71(-4.15%) |
Mar 09, 2004 | 17.19 | 17.29 | 16.91 | 17.00 | 17,558,014 | -0.44(-2.51%) |
Mar 08, 2004 | 17.57 | 17.60 | 17.44 | 17.44 | 8,604,251 | -0.21(-1.17%) |
Mar 05, 2004 | 17.50 | 17.68 | 17.49 | 17.65 | 7,372,718 | +0.02(+0.14%) |
Mar 04, 2004 | 17.74 | 17.74 | 17.50 | 17.62 | 7,519,082 | +0.04(+0.21%) |
Mar 03, 2004 | 17.39 | 17.62 | 17.30 | 17.59 | 7,611,859 | +0.01(+0.04%) |
Mar 02, 2004 | 17.54 | 17.67 | 17.47 | 17.58 | 7,283,141 | -0.07(-0.42%) |
Mar 01, 2004 | 17.39 | 17.69 | 17.37 | 17.65 | 8,783,086 | +0.26(+1.51%) |
Feb 27, 2004 | 17.06 | 17.57 | 17.06 | 17.39 | 13,764,082 | -0.26(-1.45%) |
Feb 26, 2004 | 17.79 | 17.82 | 17.62 | 17.65 | 11,237,833 | -0.22(-1.22%) |
Feb 25, 2004 | 17.78 | 17.88 | 17.74 | 17.87 | 8,569,380 | +0.12(+0.67%) |
Feb 24, 2004 | 17.72 | 17.85 | 17.64 | 17.75 | 8,968,000 | -0.03(-0.18%) |
Feb 23, 2004 | 17.68 | 17.85 | 17.59 | 17.78 | 7,532,038 | +0.11(+0.60%) |
Feb 20, 2004 | 17.88 | 17.88 | 17.64 | 17.67 | 7,098,387 | -0.16(-0.88%) |
Feb 19, 2004 | 17.85 | 18.04 | 17.69 | 17.83 | 10,019,577 | -0.03(-0.17%) |
Feb 18, 2004 | 17.64 | 18.13 | 17.64 | 17.86 | 11,289,500 | -0.14(-0.80%) |
Feb 17, 2004 | 18.16 | 18.19 | 17.84 | 18.00 | 11,113,384 | -0.06(-0.35%) |
Feb 13, 2004 | 18.69 | 18.74 | 18.05 | 18.07 | 15,090,791 | -0.62(-3.31%) |
Feb 12, 2004 | 18.75 | 19.57 | 18.07 | 18.69 | 34,965,028 | -0.09(-0.47%) |
Feb 11, 2004 | 18.49 | 18.80 | 18.47 | 18.77 | 16,570,101 | +0.29(+1.56%) |
Feb 10, 2004 | 18.02 | 18.54 | 18.02 | 18.49 | 12,479,283 | +0.54(+3.03%) |
Feb 09, 2004 | 17.97 | 18.10 | 17.89 | 17.94 | 7,509,324 | -0.09(-0.52%) |
Feb 06, 2004 | 17.72 | 18.07 | 17.66 | 18.04 | 7,056,637 | +0.24(+1.37%) |
Feb 05, 2004 | 17.79 | 17.85 | 17.55 | 17.79 | 12,182,557 | +0.01(+0.03%) |
Feb 04, 2004 | 17.87 | 17.97 | 17.64 | 17.79 | 12,144,487 | -0.12(-0.70%) |
Feb 03, 2004 | 17.92 | 17.98 | 17.75 | 17.91 | 10,040,692 | +0.05(+0.28%) |
Feb 02, 2004 | 17.54 | 17.94 | 17.50 | 17.86 | 16,612,011 | +0.33(+1.85%) |
Jan 30, 2004 | 17.72 | 17.77 | 17.44 | 17.54 | 20,901,500 | -0.48(-2.67%) |
Jan 29, 2004 | 17.69 | 18.25 | 17.65 | 18.02 | 30,227,810 | -0.47(-2.54%) |
Jan 28, 2004 | 18.72 | 18.82 | 18.44 | 18.49 | 11,986,606 | -0.21(-1.14%) |
Jan 27, 2004 | 18.73 | 18.82 | 18.63 | 18.70 | 10,769,790 | -0.02(-0.10%) |
Jan 26, 2004 | 18.47 | 18.76 | 18.47 | 18.72 | 11,581,107 | +0.24(+1.32%) |
Jan 23, 2004 | 18.74 | 18.74 | 18.38 | 18.47 | 17,418,850 | -0.27(-1.43%) |
Jan 22, 2004 | 18.75 | 19.19 | 18.66 | 18.74 | 18,809,382 | -0.41(-2.15%) |
Jan 21, 2004 | 19.04 | 19.22 | 19.00 | 19.15 | 12,210,550 | +0.13(+0.69%) |
Jan 20, 2004 | 19.04 | 19.15 | 18.93 | 19.02 | 11,596,943 | +0.14(+0.76%) |
Jan 16, 2004 | 18.75 | 18.95 | 18.74 | 18.88 | 9,663,506 | +0.14(+0.77%) |
Jan 15, 2004 | 18.58 | 18.89 | 18.38 | 18.74 | 11,810,170 | +0.25(+1.35%) |
Jan 14, 2004 | 18.45 | 18.52 | 18.21 | 18.49 | 8,028,075 | +0.03(+0.17%) |
Jan 13, 2004 | 18.51 | 18.69 | 18.30 | 18.45 | 13,447,521 | -0.01(-0.03%) |
Jan 12, 2004 | 18.52 | 18.54 | 18.32 | 18.46 | 14,625,467 | +0.33(+1.79%) |
Jan 09, 2004 | 18.38 | 18.50 | 18.14 | 18.14 | 11,651,170 | -0.23(-1.26%) |
Jan 08, 2004 | 18.50 | 18.59 | 18.27 | 18.37 | 10,232,484 | -0.14(-0.74%) |
Jan 07, 2004 | 18.42 | 18.52 | 18.17 | 18.50 | 9,648,950 | +0.12(+0.68%) |
Jan 06, 2004 | 18.19 | 18.42 | 18.07 | 18.38 | 10,213,609 | +0.09(+0.48%) |
Jan 05, 2004 | 18.54 | 18.57 | 18.02 | 18.29 | 15,913,945 | -0.06(-0.31%) |
Jan 02, 2004 | 18.07 | 18.53 | 18.01 | 18.35 | 16,320,564 | +0.47(+2.62%) |
Dec 31, 2003 | 17.89 | 17.99 | 17.77 | 17.88 | 10,889,120 | +0.11(+0.63%) |
Dec 30, 2003 | 17.66 | 18.04 | 17.60 | 17.77 | 16,444,053 | +0.27(+1.54%) |
Dec 29, 2003 | 17.25 | 17.51 | 17.31 | 17.50 | 8,303,686 | +0.25(+1.45%) |
Dec 26, 2003 | 17.32 | 17.33 | 17.23 | 17.25 | 2,638,541 | +0.04(+0.22%) |
Dec 24, 2003 | 17.15 | 17.30 | 17.12 | 17.21 | 4,942,285 | +0.07(+0.40%) |
Dec 23, 2003 | 17.09 | 17.24 | 17.04 | 17.14 | 9,574,409 | +0.09(+0.51%) |
Dec 22, 2003 | 17.00 | 17.09 | 16.89 | 17.05 | 7,410,469 | +0.06(+0.33%) |
Dec 19, 2003 | 17.01 | 17.01 | 16.75 | 17.00 | 9,477,473 | -0.01(-0.07%) |
Dec 18, 2003 | 16.92 | 17.02 | 16.87 | 17.01 | 7,590,584 | +0.16(+0.93%) |
Dec 17, 2003 | 16.88 | 16.88 | 16.75 | 16.85 | 8,765,491 | +0.12(+0.71%) |
Dec 16, 2003 | 16.50 | 16.75 | 16.50 | 16.74 | 8,697,188 | +0.22(+1.36%) |
Dec 15, 2003 | 16.74 | 16.75 | 16.50 | 16.51 | 8,317,282 | -0.06(-0.38%) |
Dec 12, 2003 | 16.39 | 16.62 | 16.39 | 16.57 | 7,190,524 | +0.19(+1.14%) |
Dec 11, 2003 | 16.25 | 16.46 | 16.20 | 16.39 | 6,812,378 | +0.18(+1.12%) |
Dec 10, 2003 | 16.14 | 16.25 | 16.10 | 16.20 | 6,635,143 | +0.01(+0.08%) |
Dec 09, 2003 | 16.38 | 16.42 | 16.10 | 16.19 | 7,874,193 | -0.16(-0.99%) |
Dec 08, 2003 | 16.41 | 16.43 | 16.25 | 16.35 | 7,889,389 | -0.06(-0.34%) |
Dec 05, 2003 | 16.43 | 16.44 | 16.25 | 16.41 | 6,435,832 | +0.04(+0.23%) |
Dec 04, 2003 | 16.71 | 16.78 | 16.32 | 16.37 | 15,206,442 | -0.41(-2.46%) |
Dec 03, 2003 | 16.74 | 16.96 | 16.74 | 16.79 | 8,085,660 | +0.05(+0.30%) |
Dec 02, 2003 | 16.63 | 16.84 | 16.58 | 16.74 | 7,459,417 | -0.03(-0.15%) |
Dec 01, 2003 | 16.57 | 16.79 | 16.51 | 16.76 | 7,396,552 | +0.29(+1.75%) |
Nov 28, 2003 | 16.40 | 16.48 | 16.30 | 16.47 | 3,414,187 | +0.06(+0.38%) |
Nov 26, 2003 | 16.54 | 16.58 | 16.29 | 16.41 | 7,014,568 | -0.06(-0.38%) |
Nov 25, 2003 | 16.69 | 16.76 | 16.44 | 16.47 | 8,892,659 | -0.22(-1.31%) |
Nov 24, 2003 | 16.34 | 16.77 | 16.32 | 16.69 | 10,005,661 | +0.41(+2.50%) |
Nov 21, 2003 | 16.25 | 16.39 | 16.17 | 16.29 | 9,458,917 | +0.03(+0.19%) |
Nov 20, 2003 | 16.63 | 16.67 | 16.25 | 16.25 | 7,404,070 | -0.41(-2.48%) |
Nov 19, 2003 | 16.64 | 16.72 | 16.52 | 16.67 | 5,759,201 | +0.03(+0.19%) |
Nov 18, 2003 | 16.57 | 16.85 | 16.57 | 16.64 | 8,798,282 | +0.04(+0.23%) |
Nov 17, 2003 | 16.51 | 16.72 | 16.41 | 16.60 | 8,233,943 | -0.12(-0.75%) |
Nov 14, 2003 | 16.23 | 16.75 | 16.46 | 16.72 | 18,025,898 | +0.49(+3.04%) |
Nov 13, 2003 | 16.04 | 16.44 | 15.08 | 16.23 | 15,127,902 | +0.29(+1.80%) |
Nov 12, 2003 | 15.62 | 15.93 | 15.61 | 15.94 | 8,574,498 | +0.33(+2.08%) |
Nov 11, 2003 | 15.64 | 15.66 | 15.53 | 15.62 | 6,212,688 | -0.02(-0.12%) |
Nov 10, 2003 | 15.66 | 15.69 | 15.57 | 15.64 | 5,811,508 | -0.04(-0.24%) |
Nov 07, 2003 | 15.92 | 15.92 | 15.64 | 15.67 | 8,454,048 | -0.12(-0.75%) |
Nov 06, 2003 | 15.55 | 15.94 | 15.50 | 15.79 | 16,720,624 | +0.16(+1.04%) |
Nov 05, 2003 | 15.50 | 15.77 | 15.50 | 15.63 | 7,721,111 | +0.07(+0.44%) |
Nov 04, 2003 | 15.75 | 15.77 | 15.58 | 15.56 | 9,761,882 | -0.30(-1.89%) |
Nov 03, 2003 | 15.90 | 15.90 | 15.90 | 15.86 | 6,963,381 | +0.00(+0.00%) |
Oct 31, 2003 | 15.79 | 15.87 | 15.74 | 15.86 | 9,392,214 | +0.23(+1.44%) |
Oct 30, 2003 | 15.62 | 15.70 | 15.57 | 15.64 | 7,637,932 | +0.01(+0.08%) |
Oct 29, 2003 | 15.91 | 15.91 | 15.57 | 15.62 | 12,454,009 | -0.27(-1.69%) |
Oct 28, 2003 | 15.79 | 15.92 | 15.65 | 15.89 | 7,919,462 | +0.19(+1.23%) |
Oct 27, 2003 | 15.63 | 15.79 | 15.62 | 15.70 | 10,411,640 | +0.08(+0.52%) |
Oct 24, 2003 | 15.54 | 15.62 | 15.39 | 15.62 | 8,492,759 | -0.07(-0.48%) |
Oct 23, 2003 | 15.47 | 15.74 | 15.25 | 15.69 | 11,793,694 | +0.53(+3.51%) |
Oct 22, 2003 | 15.69 | 15.69 | 15.16 | 15.16 | 12,253,739 | -0.53(-3.39%) |
Oct 21, 2003 | 15.47 | 15.80 | 15.47 | 15.69 | 11,796,094 | +0.09(+0.60%) |
Oct 20, 2003 | 15.57 | 15.60 | 15.14 | 15.60 | 14,845,412 | -0.01(-0.08%) |
Oct 17, 2003 | 15.72 | 15.81 | 15.54 | 15.61 | 11,047,481 | -0.11(-0.68%) |
Oct 16, 2003 | 15.77 | 15.85 | 15.64 | 15.72 | 7,486,610 | -0.09(-0.55%) |
Oct 15, 2003 | 15.75 | 15.85 | 15.67 | 15.80 | 11,031,485 | +0.06(+0.36%) |
Oct 14, 2003 | 15.84 | 15.83 | 15.68 | 15.75 | 7,869,874 | -0.09(-0.59%) |
Oct 13, 2003 | 15.94 | 15.99 | 15.80 | 15.84 | 6,892,198 | -0.10(-0.63%) |
Oct 10, 2003 | 15.76 | 16.00 | 15.76 | 15.94 | 7,401,511 | -0.04(-0.23%) |
Oct 09, 2003 | 16.25 | 16.26 | 15.85 | 15.98 | 10,687,891 | -0.10(-0.62%) |
Oct 08, 2003 | 15.72 | 15.72 | 15.72 | 16.08 | 7,589,304 | -0.11(-0.69%) |
Oct 07, 2003 | 16.29 | 16.30 | 15.97 | 16.19 | 8,866,106 | -0.10(-0.61%) |
Oct 06, 2003 | 16.13 | 16.37 | 16.13 | 16.29 | 6,588,114 | +0.13(+0.77%) |
Oct 03, 2003 | 16.56 | 16.57 | 16.20 | 16.17 | 8,225,945 | -0.16(-0.96%) |
Oct 02, 2003 | 16.22 | 16.40 | 16.14 | 16.32 | 6,474,063 | +0.05(+0.31%) |
Oct 01, 2003 | 15.89 | 16.29 | 15.89 | 16.27 | 11,146,656 | +0.23(+1.44%) |
Sep 30, 2003 | 16.00 | 16.16 | 15.88 | 16.04 | 11,308,535 | +0.06(+0.39%) |
Sep 29, 2003 | 15.87 | 16.25 | 15.87 | 15.98 | 12,402,022 | +0.11(+0.71%) |
Sep 26, 2003 | 16.00 | 16.13 | 15.69 | 15.87 | 17,997,584 | -0.26(-1.63%) |
Sep 25, 2003 | 16.44 | 16.62 | 16.10 | 16.13 | 17,708,218 | -0.75(-4.44%) |
Sep 24, 2003 | 17.03 | 17.03 | 16.80 | 16.88 | 8,262,736 | -0.15(-0.88%) |
Sep 23, 2003 | 16.85 | 17.13 | 16.74 | 17.03 | 6,734,318 | +0.25(+1.49%) |
Sep 22, 2003 | 17.04 | 17.04 | 16.65 | 16.78 | 6,210,129 | -0.26(-1.50%) |
Sep 19, 2003 | 16.94 | 17.47 | 16.92 | 17.04 | 10,772,669 | +0.11(+0.66%) |
Sep 18, 2003 | 16.74 | 17.04 | 16.72 | 16.92 | 9,345,826 | +0.36(+2.19%) |
Sep 17, 2003 | 16.59 | 16.75 | 16.54 | 16.56 | 4,913,013 | -0.02(-0.15%) |
Sep 16, 2003 | 16.40 | 16.57 | 16.35 | 16.59 | 5,600,041 | +0.18(+1.11%) |
Sep 15, 2003 | 16.51 | 16.57 | 16.34 | 16.40 | 6,529,729 | -0.10(-0.61%) |
Sep 12, 2003 | 16.44 | 16.62 | 16.30 | 16.50 | 5,873,413 | +0.06(+0.38%) |
Sep 11, 2003 | 16.63 | 16.69 | 16.44 | 16.44 | 7,196,282 | -0.09(-0.53%) |
Sep 10, 2003 | 16.65 | 16.87 | 16.44 | 16.53 | 8,744,216 | -0.13(-0.79%) |
Sep 09, 2003 | 16.70 | 16.85 | 16.57 | 16.66 | 8,574,178 | +0.01(+0.08%) |
Sep 08, 2003 | 16.29 | 16.72 | 16.26 | 16.65 | 8,767,090 | +0.45(+2.78%) |
Sep 05, 2003 | 16.09 | 16.40 | 16.07 | 16.20 | 6,674,813 | +0.08(+0.50%) |
Sep 04, 2003 | 16.10 | 16.18 | 15.94 | 16.12 | 6,937,307 | +0.06(+0.35%) |
Sep 03, 2003 | 16.24 | 16.25 | 15.96 | 16.06 | 7,039,202 | -0.17(-1.04%) |
Sep 02, 2003 | 15.94 | 16.26 | 15.79 | 16.23 | 8,096,218 | +0.37(+2.33%) |
Aug 29, 2003 | 15.72 | 15.86 | 15.63 | 15.86 | 7,410,629 | +0.12(+0.79%) |
Aug 28, 2003 | 15.86 | 15.91 | 15.25 | 15.74 | 8,178,437 | -0.12(-0.79%) |
Aug 27, 2003 | 15.95 | 15.95 | 15.76 | 15.86 | 4,904,055 | -0.09(-0.55%) |
Aug 26, 2003 | 15.88 | 15.99 | 15.69 | 15.95 | 10,146,746 | -0.19(-1.16%) |
Aug 25, 2003 | 15.97 | 16.22 | 15.95 | 16.14 | 6,196,852 | +0.28(+1.77%) |
Aug 22, 2003 | 16.27 | 16.27 | 15.82 | 15.85 | 9,210,180 | -0.43(-2.61%) |
Aug 21, 2003 | 16.29 | 16.47 | 16.22 | 16.28 | 9,685,261 | +0.02(+0.15%) |
Aug 20, 2003 | 16.17 | 16.32 | 16.15 | 16.25 | 8,775,088 | +0.14(+0.85%) |
Aug 19, 2003 | 16.22 | 16.25 | 15.94 | 16.12 | 8,480,602 | -0.08(-0.50%) |
Aug 18, 2003 | 16.18 | 16.26 | 16.10 | 16.20 | 7,128,299 | +0.01(+0.08%) |
Aug 15, 2003 | 16.22 | 16.24 | 15.82 | 16.19 | 3,611,578 | -0.01(-0.04%) |
Aug 14, 2003 | 16.37 | 16.49 | 16.10 | 16.19 | 8,725,341 | -0.06(-0.35%) |
Aug 13, 2003 | 16.61 | 16.67 | 16.23 | 16.25 | 8,863,226 | -0.21(-1.25%) |
Aug 12, 2003 | 16.45 | 16.56 | 16.25 | 16.45 | 8,203,871 | +0.02(+0.11%) |
Aug 11, 2003 | 16.22 | 16.47 | 16.16 | 16.44 | 6,319,701 | +0.17(+1.04%) |
Aug 08, 2003 | 16.35 | 16.38 | 16.10 | 16.27 | 4,491,518 | -0.04(-0.27%) |
Aug 07, 2003 | 15.82 | 16.32 | 15.80 | 16.31 | 11,380,518 | +0.38(+2.39%) |
Aug 06, 2003 | 16.10 | 16.17 | 15.83 | 15.93 | 8,378,867 | -0.17(-1.05%) |
Aug 05, 2003 | 16.43 | 16.47 | 16.09 | 16.10 | 6,955,383 | -0.31(-1.90%) |
Aug 04, 2003 | 16.38 | 16.47 | 16.07 | 16.41 | 9,736,608 | +0.24(+1.47%) |
Aug 01, 2003 | 16.44 | 16.51 | 16.10 | 16.17 | 10,399,802 | -0.21(-1.26%) |
Jul 31, 2003 | 16.63 | 16.72 | 16.32 | 16.38 | 9,955,114 | -0.17(-1.06%) |
Jul 30, 2003 | 16.36 | 16.65 | 16.32 | 16.55 | 7,192,923 | +0.19(+1.18%) |
Jul 29, 2003 | 16.25 | 16.60 | 16.13 | 16.36 | 11,896,229 | +0.06(+0.38%) |
Jul 28, 2003 | 16.47 | 16.47 | 16.22 | 16.30 | 9,679,502 | -0.18(-1.06%) |
Jul 25, 2003 | 16.75 | 16.75 | 16.26 | 16.47 | 9,430,445 | -0.06(-0.34%) |
Jul 24, 2003 | 16.80 | 16.82 | 16.50 | 16.53 | 16,387,907 | +0.36(+2.20%) |
Jul 23, 2003 | 16.25 | 16.25 | 15.80 | 16.17 | 12,708,666 | -0.24(-1.49%) |
Jul 22, 2003 | 16.25 | 16.48 | 16.25 | 16.42 | 11,916,544 | +0.16(+1.00%) |
Jul 21, 2003 | 16.67 | 16.67 | 16.24 | 16.25 | 6,393,443 | -0.42(-2.51%) |
Jul 18, 2003 | 16.75 | 16.75 | 16.38 | 16.67 | 7,110,224 | +0.06(+0.34%) |
Jul 17, 2003 | 16.72 | 16.85 | 16.49 | 16.62 | 6,124,550 | -0.11(-0.64%) |
Jul 16, 2003 | 16.87 | 16.88 | 16.58 | 16.72 | 6,158,781 | +0.04(+0.26%) |
Jul 15, 2003 | 17.04 | 17.07 | 16.63 | 16.68 | 9,709,735 | -0.27(-1.59%) |
Jul 14, 2003 | 17.05 | 17.10 | 16.86 | 16.95 | 9,193,704 | -0.03(-0.18%) |
Jul 11, 2003 | 16.87 | 17.00 | 16.80 | 16.98 | 6,711,763 | +0.04(+0.22%) |
Jul 10, 2003 | 17.11 | 17.13 | 16.82 | 16.94 | 5,955,152 | -0.13(-0.77%) |
Jul 09, 2003 | 17.16 | 17.30 | 17.07 | 17.07 | 5,262,525 | -0.18(-1.05%) |
Jul 08, 2003 | 17.07 | 17.27 | 17.05 | 17.25 | 6,498,057 | +0.04(+0.25%) |
Jul 07, 2003 | 17.24 | 17.30 | 17.13 | 17.21 | 7,412,228 | +0.17(+0.99%) |
Jul 03, 2003 | 17.07 | 17.19 | 17.00 | 17.04 | 4,437,451 | -0.14(-0.80%) |
Jul 02, 2003 | 16.97 | 17.22 | 16.88 | 17.18 | 7,092,148 | +0.19(+1.10%) |
Jul 01, 2003 | 16.94 | 16.99 | 16.45 | 16.99 | 8,624,246 | +0.02(+0.11%) |
Jun 30, 2003 | 17.29 | 17.35 | 16.97 | 16.97 | 8,506,515 | -0.24(-1.38%) |
Jun 27, 2003 | 17.54 | 17.54 | 17.06 | 17.21 | 7,445,340 | -0.33(-1.85%) |
Jun 26, 2003 | 17.10 | 17.54 | 17.07 | 17.54 | 9,903,766 | +0.33(+1.93%) |
Jun 25, 2003 | 17.41 | 17.53 | 17.10 | 17.20 | 8,347,835 | -0.08(-0.47%) |
Jun 24, 2003 | 17.42 | 17.50 | 17.20 | 17.29 | 6,763,750 | -0.12(-0.72%) |
Jun 23, 2003 | 17.75 | 17.82 | 17.22 | 17.41 | 8,662,476 | -0.53(-2.93%) |
Jun 20, 2003 | 17.79 | 18.05 | 17.64 | 17.94 | 13,422,887 | +0.28(+1.56%) |
Jun 19, 2003 | 18.13 | 18.13 | 17.57 | 17.66 | 8,871,704 | -0.36(-1.98%) |
Jun 18, 2003 | 18.05 | 18.26 | 17.88 | 18.02 | 11,191,765 | -0.03(-0.14%) |
Jun 17, 2003 | 17.91 | 18.25 | 17.50 | 18.04 | 17,439,484 | +0.49(+2.78%) |
Jun 16, 2003 | 16.94 | 17.63 | 16.90 | 17.55 | 13,183,907 | +0.61(+3.62%) |
Jun 13, 2003 | 16.92 | 17.07 | 16.72 | 16.94 | 6,289,949 | +0.03(+0.18%) |
Jun 12, 2003 | 17.07 | 17.09 | 16.82 | 16.91 | 7,665,925 | +0.00(+0.00%) |
Jun 11, 2003 | 16.74 | 16.94 | 16.70 | 16.91 | 10,192,494 | +0.18(+1.05%) |
Jun 10, 2003 | 16.65 | 16.81 | 16.41 | 16.74 | 7,135,657 | +0.14(+0.87%) |
Jun 09, 2003 | 16.85 | 16.86 | 16.52 | 16.59 | 9,625,436 | -0.24(-1.45%) |
Jun 06, 2003 | 17.35 | 17.69 | 16.50 | 16.84 | 18,551,046 | +0.02(+0.11%) |
Jun 05, 2003 | 16.18 | 17.63 | 16.04 | 16.82 | 14,446,472 | +0.59(+3.62%) |
Jun 04, 2003 | 16.35 | 16.38 | 16.13 | 16.23 | 7,767,980 | +0.03(+0.15%) |
Jun 03, 2003 | 16.35 | 16.50 | 15.94 | 16.20 | 10,158,423 | -0.05(-0.31%) |
Jun 02, 2003 | 16.97 | 16.97 | 16.19 | 16.25 | 12,843,832 | +0.25(+1.56%) |
May 30, 2003 | 15.88 | 16.16 | 15.79 | 16.00 | 10,845,611 | +0.48(+3.10%) |
May 29, 2003 | 15.74 | 15.97 | 15.45 | 15.52 | 9,221,377 | -0.04(-0.28%) |
May 28, 2003 | 15.62 | 15.66 | 15.37 | 15.57 | 7,154,213 | +0.00(+0.00%) |
May 27, 2003 | 15.04 | 15.60 | 15.04 | 15.57 | 10,919,033 | +0.17(+1.10%) |
May 23, 2003 | 15.00 | 15.50 | 14.85 | 15.40 | 11,440,503 | +0.23(+1.53%) |
May 22, 2003 | 15.02 | 15.35 | 15.00 | 15.17 | 8,655,918 | +0.17(+1.13%) |
May 21, 2003 | 14.50 | 15.07 | 14.50 | 15.00 | 14,870,846 | +0.40(+2.74%) |
May 20, 2003 | 15.29 | 15.29 | 14.38 | 14.60 | 29,021,712 | -0.69(-4.50%) |
May 19, 2003 | 15.94 | 15.94 | 14.69 | 15.29 | 25,152,918 | -0.86(-5.31%) |
May 16, 2003 | 16.25 | 16.39 | 16.14 | 16.14 | 9,642,552 | -0.34(-2.09%) |
May 15, 2003 | 16.57 | 16.57 | 16.33 | 16.49 | 6,159,261 | +0.06(+0.38%) |
May 14, 2003 | 16.50 | 16.52 | 16.20 | 16.42 | 7,054,718 | +0.06(+0.34%) |
May 13, 2003 | 16.39 | 16.68 | 16.19 | 16.37 | 7,726,230 | -0.09(-0.53%) |
May 12, 2003 | 16.19 | 16.53 | 16.15 | 16.45 | 8,673,514 | +0.24(+1.50%) |
May 09, 2003 | 16.00 | 16.25 | 15.66 | 16.21 | 6,871,723 | +0.21(+1.29%) |
May 08, 2003 | 16.00 | 16.10 | 15.87 | 16.00 | 7,277,222 | -0.16(-0.97%) |
May 07, 2003 | 16.11 | 16.22 | 15.91 | 16.16 | 8,574,018 | +0.05(+0.31%) |
May 06, 2003 | 16.02 | 16.11 | 15.79 | 16.11 | 10,743,237 | -0.01(-0.04%) |
May 05, 2003 | 16.05 | 16.22 | 15.90 | 16.12 | 6,809,019 | -0.04(-0.27%) |
May 02, 2003 | 15.87 | 16.22 | 15.81 | 16.16 | 6,859,886 | +0.19(+1.21%) |