Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 24.74 | 24.81 | 24.39 | 24.72 | 7,699,712 | +0.04(+0.16%) |
Mar 30, 2004 | 24.38 | 24.85 | 24.37 | 24.68 | 12,429,041 | +0.81(+3.38%) |
Mar 29, 2004 | 23.77 | 24.07 | 23.73 | 23.87 | 7,999,878 | +0.48(+2.04%) |
Mar 26, 2004 | 23.21 | 23.44 | 23.12 | 23.39 | 7,474,949 | +0.24(+1.04%) |
Mar 25, 2004 | 23.21 | 23.25 | 23.07 | 23.15 | 8,175,752 | -0.24(-1.01%) |
Mar 24, 2004 | 23.70 | 23.77 | 23.36 | 23.39 | 8,071,967 | -0.34(-1.42%) |
Mar 23, 2004 | 23.80 | 23.85 | 23.51 | 23.73 | 4,773,038 | +0.11(+0.45%) |
Mar 22, 2004 | 23.97 | 24.00 | 23.60 | 23.62 | 6,349,895 | -0.56(-2.30%) |
Mar 19, 2004 | 24.26 | 24.40 | 24.13 | 24.18 | 5,364,049 | -0.05(-0.20%) |
Mar 18, 2004 | 24.26 | 24.33 | 24.09 | 24.22 | 6,940,906 | +0.11(+0.44%) |
Mar 17, 2004 | 23.80 | 24.16 | 23.79 | 24.12 | 6,192,872 | +0.14(+0.60%) |
Mar 16, 2004 | 23.96 | 24.00 | 23.85 | 23.97 | 8,417,915 | +0.14(+0.61%) |
Mar 15, 2004 | 23.72 | 23.94 | 23.68 | 23.83 | 9,914,811 | +0.17(+0.73%) |
Mar 12, 2004 | 23.26 | 23.73 | 23.26 | 23.65 | 8,081,704 | +0.09(+0.39%) |
Mar 11, 2004 | 23.70 | 23.98 | 23.56 | 23.56 | 7,242,730 | -0.27(-1.13%) |
Mar 10, 2004 | 24.02 | 24.09 | 23.83 | 23.83 | 7,882,836 | -0.07(-0.30%) |
Mar 09, 2004 | 24.03 | 24.12 | 23.89 | 23.90 | 6,489,724 | -0.20(-0.84%) |
Mar 08, 2004 | 24.24 | 24.33 | 24.09 | 24.11 | 4,561,326 | -0.08(-0.32%) |
Mar 05, 2004 | 24.04 | 24.23 | 24.03 | 24.18 | 4,693,698 | +0.07(+0.28%) |
Mar 04, 2004 | 23.90 | 24.18 | 23.87 | 24.12 | 5,597,719 | +0.14(+0.60%) |
Mar 03, 2004 | 24.03 | 24.10 | 23.76 | 23.97 | 6,040,614 | +0.03(+0.12%) |
Mar 02, 2004 | 24.06 | 24.18 | 23.94 | 23.94 | 6,347,617 | -0.30(-1.25%) |
Mar 01, 2004 | 23.98 | 24.37 | 23.98 | 24.25 | 7,948,711 | +0.50(+2.09%) |
Feb 27, 2004 | 23.80 | 23.85 | 23.57 | 23.75 | 6,224,360 | +0.08(+0.35%) |
Feb 26, 2004 | 23.60 | 23.70 | 23.55 | 23.67 | 7,436,004 | +0.14(+0.60%) |
Feb 25, 2004 | 23.48 | 23.54 | 23.39 | 23.53 | 4,257,431 | +0.10(+0.43%) |
Feb 24, 2004 | 23.26 | 23.54 | 23.24 | 23.43 | 5,530,393 | +0.01(+0.06%) |
Feb 23, 2004 | 23.47 | 23.48 | 23.29 | 23.41 | 6,049,936 | +0.00(+0.02%) |
Feb 20, 2004 | 23.51 | 23.51 | 23.26 | 23.41 | 6,825,935 | +0.17(+0.75%) |
Feb 19, 2004 | 23.34 | 23.44 | 23.22 | 23.23 | 6,596,823 | +0.11(+0.48%) |
Feb 18, 2004 | 23.32 | 23.34 | 23.12 | 23.12 | 5,965,003 | -0.40(-1.68%) |
Feb 17, 2004 | 23.54 | 23.57 | 23.41 | 23.52 | 5,924,401 | +0.32(+1.39%) |
Feb 13, 2004 | 23.09 | 23.31 | 22.93 | 23.20 | 5,534,744 | +0.15(+0.67%) |
Feb 12, 2004 | 22.88 | 23.08 | 22.81 | 23.04 | 7,966,112 | -0.09(-0.40%) |
Feb 11, 2004 | 22.79 | 23.15 | 22.67 | 23.13 | 10,664,916 | +0.18(+0.78%) |
Feb 10, 2004 | 22.56 | 23.10 | 22.52 | 22.95 | 16,136,478 | -0.41(-1.76%) |
Feb 09, 2004 | 23.00 | 23.48 | 22.98 | 23.36 | 6,519,347 | +0.39(+1.68%) |
Feb 06, 2004 | 22.71 | 22.98 | 22.64 | 22.98 | 5,003,601 | +0.16(+0.70%) |
Feb 05, 2004 | 22.96 | 22.96 | 22.77 | 22.82 | 4,628,237 | -0.15(-0.65%) |
Feb 04, 2004 | 23.01 | 23.12 | 22.95 | 22.97 | 4,702,606 | -0.09(-0.40%) |
Feb 03, 2004 | 22.87 | 23.07 | 22.72 | 23.06 | 7,255,573 | +0.10(+0.44%) |
Feb 02, 2004 | 22.86 | 23.02 | 22.75 | 22.96 | 7,313,162 | -0.02(-0.08%) |
Jan 30, 2004 | 23.04 | 23.13 | 22.93 | 22.98 | 6,157,242 | -0.23(-0.98%) |
Jan 29, 2004 | 23.31 | 23.33 | 23.05 | 23.20 | 6,547,313 | -0.18(-0.76%) |
Jan 28, 2004 | 23.61 | 23.80 | 23.38 | 23.38 | 7,370,544 | -0.11(-0.45%) |
Jan 27, 2004 | 23.41 | 23.58 | 23.35 | 23.49 | 6,702,472 | +0.03(+0.12%) |
Jan 26, 2004 | 23.36 | 23.46 | 23.16 | 23.46 | 7,489,450 | -0.07(-0.31%) |
Jan 23, 2004 | 23.52 | 23.70 | 23.04 | 23.53 | 7,711,312 | -0.42(-1.75%) |
Jan 22, 2004 | 24.18 | 24.18 | 23.93 | 23.95 | 7,367,436 | -0.17(-0.72%) |
Jan 21, 2004 | 24.02 | 24.14 | 23.99 | 24.13 | 9,661,876 | +0.59(+2.50%) |
Jan 20, 2004 | 23.27 | 23.68 | 23.27 | 23.54 | 6,070,859 | +0.36(+1.56%) |
Jan 16, 2004 | 22.85 | 23.18 | 22.79 | 23.18 | 11,848,595 | -0.12(-0.50%) |
Jan 15, 2004 | 23.41 | 23.43 | 23.23 | 23.29 | 6,756,953 | -0.17(-0.72%) |
Jan 14, 2004 | 23.45 | 23.56 | 23.42 | 23.46 | 9,108,153 | -0.39(-1.62%) |
Jan 13, 2004 | 24.01 | 24.08 | 23.85 | 23.85 | 7,645,230 | -0.13(-0.54%) |
Jan 12, 2004 | 23.97 | 24.09 | 23.77 | 23.98 | 7,371,579 | +0.28(+1.20%) |
Jan 09, 2004 | 23.69 | 23.79 | 23.23 | 23.69 | 15,312,212 | +0.00(+0.02%) |
Jan 08, 2004 | 23.66 | 23.82 | 23.62 | 23.69 | 6,137,977 | +0.02(+0.10%) |
Jan 07, 2004 | 24.24 | 23.73 | 23.53 | 23.66 | 12,077,500 | -0.58(-2.39%) |
Jan 06, 2004 | 24.18 | 24.33 | 24.12 | 24.24 | 6,572,793 | +0.15(+0.64%) |
Jan 05, 2004 | 23.82 | 24.16 | 23.80 | 24.09 | 8,581,981 | +0.24(+1.01%) |
Jan 02, 2004 | 23.91 | 23.94 | 23.75 | 23.85 | 6,157,656 | +0.02(+0.10%) |
Dec 31, 2003 | 23.74 | 23.94 | 23.74 | 23.82 | 5,101,999 | +0.13(+0.55%) |
Dec 30, 2003 | 23.63 | 23.75 | 23.62 | 23.69 | 3,917,698 | +0.05(+0.22%) |
Dec 29, 2003 | 23.54 | 23.68 | 23.45 | 23.64 | 5,007,122 | +0.10(+0.41%) |
Dec 26, 2003 | 23.39 | 23.57 | 23.35 | 23.54 | 1,586,179 | +0.15(+0.64%) |
Dec 24, 2003 | 23.39 | 23.53 | 23.32 | 23.39 | 3,710,544 | +0.17(+0.75%) |
Dec 23, 2003 | 23.36 | 23.30 | 23.08 | 23.22 | 5,352,034 | -0.14(-0.62%) |
Dec 22, 2003 | 23.38 | 23.48 | 23.33 | 23.36 | 7,910,802 | -0.01(-0.06%) |
Dec 19, 2003 | 23.40 | 23.48 | 23.25 | 23.38 | 7,963,626 | +0.13(+0.54%) |
Dec 18, 2003 | 22.73 | 23.33 | 23.05 | 23.25 | 10,917,644 | +0.53(+2.32%) |
Dec 17, 2003 | 22.54 | 22.68 | 22.46 | 22.73 | 9,088,059 | +0.60(+2.73%) |
Dec 16, 2003 | 22.20 | 22.27 | 22.03 | 22.12 | 6,278,841 | +0.11(+0.50%) |
Dec 15, 2003 | 22.37 | 22.33 | 21.97 | 22.01 | 7,500,015 | -0.36(-1.62%) |
Dec 12, 2003 | 22.06 | 22.37 | 22.11 | 22.37 | 7,832,497 | +0.31(+1.42%) |
Dec 11, 2003 | 21.83 | 22.09 | 21.81 | 22.06 | 7,724,984 | +0.23(+1.06%) |
Dec 10, 2003 | 21.70 | 22.04 | 21.68 | 21.83 | 8,834,916 | +0.07(+0.33%) |
Dec 09, 2003 | 21.88 | 21.96 | 21.75 | 21.76 | 11,560,650 | +0.32(+1.51%) |
Dec 08, 2003 | 21.05 | 21.51 | 21.07 | 21.43 | 9,030,884 | +0.39(+1.83%) |
Dec 05, 2003 | 21.02 | 21.12 | 21.01 | 21.05 | 3,228,497 | -0.04(-0.18%) |
Dec 04, 2003 | 20.85 | 21.09 | 20.77 | 21.09 | 6,237,825 | +0.23(+1.11%) |
Dec 03, 2003 | 20.86 | 20.88 | 20.81 | 20.85 | 6,779,326 | +0.11(+0.51%) |
Dec 02, 2003 | 20.71 | 20.93 | 20.66 | 20.75 | 7,795,002 | -0.11(-0.51%) |
Dec 01, 2003 | 20.70 | 20.93 | 20.70 | 20.85 | 4,620,987 | +0.25(+1.19%) |
Nov 28, 2003 | 20.53 | 20.69 | 20.42 | 20.61 | 3,223,318 | -0.10(-0.47%) |
Nov 26, 2003 | 20.68 | 20.74 | 20.55 | 20.70 | 3,826,136 | +0.14(+0.68%) |
Nov 25, 2003 | 20.59 | 20.62 | 20.48 | 20.56 | 6,601,795 | -0.17(-0.82%) |
Nov 24, 2003 | 20.70 | 20.83 | 20.67 | 20.73 | 4,185,134 | +0.17(+0.82%) |
Nov 21, 2003 | 20.61 | 20.63 | 20.53 | 20.56 | 4,032,462 | -0.05(-0.23%) |
Nov 20, 2003 | 20.50 | 20.69 | 20.45 | 20.61 | 4,786,710 | +0.10(+0.47%) |
Nov 19, 2003 | 20.56 | 20.57 | 20.44 | 20.52 | 8,175,337 | +0.19(+0.93%) |
Nov 18, 2003 | 20.52 | 20.53 | 20.33 | 20.33 | 6,335,809 | -0.22(-1.08%) |
Nov 17, 2003 | 20.55 | 20.58 | 20.46 | 20.55 | 5,365,706 | -0.16(-0.79%) |
Nov 14, 2003 | 20.64 | 20.83 | 20.61 | 20.71 | 6,882,281 | +0.20(+0.96%) |
Nov 13, 2003 | 20.56 | 20.54 | 20.33 | 20.52 | 4,574,999 | -0.05(-0.23%) |
Nov 12, 2003 | 20.56 | 20.56 | 20.28 | 20.56 | 4,715,242 | +0.00(+0.00%) |
Nov 11, 2003 | 20.55 | 20.62 | 20.43 | 20.56 | 3,588,531 | +0.01(+0.05%) |
Nov 10, 2003 | 20.73 | 20.75 | 20.53 | 20.55 | 4,081,557 | -0.10(-0.47%) |
Nov 07, 2003 | 20.66 | 20.74 | 20.57 | 20.65 | 5,211,376 | +0.13(+0.63%) |
Nov 06, 2003 | 20.40 | 20.54 | 20.40 | 20.52 | 4,483,437 | -0.04(-0.19%) |
Nov 05, 2003 | 20.54 | 20.60 | 20.46 | 20.56 | 4,604,622 | +0.02(+0.09%) |
Nov 04, 2003 | 20.61 | 20.66 | 20.54 | 20.54 | 4,896,709 | -0.03(-0.16%) |
Nov 03, 2003 | 20.46 | 20.71 | 20.46 | 20.57 | 5,292,792 | +0.12(+0.57%) |
Oct 31, 2003 | 20.26 | 20.49 | 20.26 | 20.46 | 5,784,986 | +0.30(+1.48%) |
Oct 30, 2003 | 20.40 | 20.52 | 20.13 | 20.16 | 7,184,519 | -0.24(-1.16%) |
Oct 29, 2003 | 20.23 | 20.45 | 20.18 | 20.40 | 6,683,621 | +0.01(+0.05%) |
Oct 28, 2003 | 20.47 | 20.53 | 20.22 | 20.39 | 8,931,657 | -0.11(-0.52%) |
Oct 27, 2003 | 20.45 | 20.56 | 20.34 | 20.49 | 5,131,000 | -0.17(-0.84%) |
Oct 24, 2003 | 20.47 | 20.67 | 20.41 | 20.67 | 5,630,449 | +0.11(+0.52%) |
Oct 23, 2003 | 20.37 | 20.60 | 20.36 | 20.56 | 5,789,336 | -0.15(-0.72%) |
Oct 22, 2003 | 20.73 | 20.78 | 20.63 | 20.71 | 5,835,946 | -0.12(-0.56%) |
Oct 21, 2003 | 20.84 | 20.88 | 20.72 | 20.83 | 8,454,581 | -0.16(-0.78%) |
Oct 20, 2003 | 21.07 | 21.09 | 20.94 | 20.99 | 4,954,298 | -0.06(-0.28%) |
Oct 17, 2003 | 20.94 | 21.05 | 20.83 | 21.05 | 5,401,129 | -0.09(-0.41%) |
Oct 16, 2003 | 21.19 | 21.20 | 21.02 | 21.13 | 5,543,030 | -0.06(-0.27%) |
Oct 15, 2003 | 21.40 | 21.40 | 21.07 | 21.19 | 6,767,311 | -0.13(-0.61%) |
Oct 14, 2003 | 21.26 | 21.35 | 21.23 | 21.32 | 7,128,380 | -0.27(-1.25%) |
Oct 13, 2003 | 21.34 | 21.59 | 21.34 | 21.59 | 6,596,823 | +0.32(+1.52%) |
Oct 10, 2003 | 21.29 | 21.39 | 21.25 | 21.27 | 5,950,502 | +0.16(+0.78%) |
Oct 09, 2003 | 21.05 | 21.26 | 21.02 | 21.11 | 4,572,513 | +0.03(+0.14%) |
Oct 08, 2003 | 21.23 | 21.25 | 21.12 | 21.08 | 4,876,822 | -0.15(-0.70%) |
Oct 07, 2003 | 21.08 | 21.24 | 21.01 | 21.23 | 4,652,889 | +0.15(+0.71%) |
Oct 06, 2003 | 21.20 | 21.25 | 21.08 | 21.08 | 6,470,459 | +0.04(+0.21%) |
Oct 03, 2003 | 20.88 | 21.14 | 20.85 | 21.03 | 7,668,431 | +0.38(+1.85%) |
Oct 02, 2003 | 20.52 | 20.83 | 20.41 | 20.65 | 9,754,681 | -0.18(-0.86%) |
Oct 01, 2003 | 20.44 | 20.83 | 20.43 | 20.83 | 6,486,410 | +0.51(+2.49%) |
Sep 30, 2003 | 20.25 | 20.32 | 19.98 | 20.32 | 15,480,214 | +0.05(+0.24%) |
Sep 29, 2003 | 20.42 | 20.36 | 20.19 | 20.27 | 4,904,374 | -0.15(-0.73%) |
Sep 26, 2003 | 20.37 | 20.48 | 20.27 | 20.42 | 12,484,144 | -0.29(-1.40%) |
Sep 25, 2003 | 20.81 | 20.83 | 20.71 | 20.71 | 7,147,231 | +0.13(+0.61%) |
Sep 24, 2003 | 20.69 | 20.74 | 20.55 | 20.59 | 7,828,354 | +0.19(+0.95%) |
Sep 23, 2003 | 20.45 | 20.50 | 20.35 | 20.40 | 6,794,034 | -0.16(-0.78%) |
Sep 22, 2003 | 20.34 | 20.59 | 20.32 | 20.55 | 7,279,396 | +0.17(+0.85%) |
Sep 19, 2003 | 20.40 | 20.41 | 20.28 | 20.38 | 6,966,800 | -0.10(-0.47%) |
Sep 18, 2003 | 20.59 | 20.54 | 20.34 | 20.48 | 8,179,895 | -0.11(-0.54%) |
Sep 17, 2003 | 20.70 | 20.78 | 20.59 | 20.59 | 9,816,827 | -0.18(-0.88%) |
Sep 16, 2003 | 20.69 | 20.80 | 20.42 | 20.77 | 9,341,615 | +0.08(+0.37%) |
Sep 15, 2003 | 20.80 | 20.80 | 20.49 | 20.69 | 5,897,885 | -0.10(-0.49%) |
Sep 12, 2003 | 20.83 | 20.86 | 20.62 | 20.80 | 3,376,198 | +0.06(+0.28%) |
Sep 11, 2003 | 20.68 | 20.82 | 20.65 | 20.74 | 4,816,126 | +0.19(+0.94%) |
Sep 10, 2003 | 20.59 | 20.66 | 20.52 | 20.55 | 3,903,612 | -0.09(-0.44%) |
Sep 09, 2003 | 20.75 | 20.78 | 20.63 | 20.64 | 4,325,792 | -0.22(-1.04%) |
Sep 08, 2003 | 20.76 | 20.96 | 20.73 | 20.85 | 4,789,817 | +0.30(+1.46%) |
Sep 05, 2003 | 20.52 | 20.69 | 20.52 | 20.55 | 4,863,979 | -0.20(-0.98%) |
Sep 04, 2003 | 20.80 | 20.87 | 20.74 | 20.76 | 6,024,042 | +0.06(+0.28%) |
Sep 03, 2003 | 20.66 | 20.80 | 20.60 | 20.70 | 8,015,000 | +0.28(+1.37%) |
Sep 02, 2003 | 20.15 | 20.44 | 20.14 | 20.42 | 8,261,928 | +0.28(+1.39%) |
Aug 29, 2003 | 20.37 | 20.37 | 20.01 | 20.14 | 8,853,146 | -0.23(-1.14%) |
Aug 28, 2003 | 20.22 | 20.39 | 20.12 | 20.37 | 6,599,723 | +0.17(+0.86%) |
Aug 27, 2003 | 20.04 | 20.27 | 20.04 | 20.20 | 4,810,947 | +0.08(+0.38%) |
Aug 26, 2003 | 20.01 | 20.14 | 19.88 | 20.12 | 6,256,469 | -0.16(-0.79%) |
Aug 25, 2003 | 20.18 | 20.36 | 20.17 | 20.28 | 3,972,594 | +0.10(+0.50%) |
Aug 22, 2003 | 20.12 | 20.28 | 20.12 | 20.18 | 5,126,236 | -0.18(-0.90%) |
Aug 21, 2003 | 20.32 | 20.38 | 20.25 | 20.36 | 4,823,791 | -0.13(-0.61%) |
Aug 20, 2003 | 20.33 | 20.53 | 20.29 | 20.49 | 3,504,012 | +0.10(+0.50%) |
Aug 19, 2003 | 21.02 | 21.02 | 20.20 | 20.39 | 4,391,253 | -0.23(-1.10%) |
Aug 18, 2003 | 20.47 | 20.65 | 20.47 | 20.61 | 4,936,690 | +0.14(+0.71%) |
Aug 15, 2003 | 20.59 | 20.59 | 20.34 | 20.47 | 3,304,729 | -0.24(-1.17%) |
Aug 14, 2003 | 20.55 | 20.83 | 20.53 | 20.71 | 5,562,088 | +0.24(+1.18%) |
Aug 13, 2003 | 20.52 | 20.66 | 20.35 | 20.47 | 6,840,229 | -0.14(-0.70%) |
Aug 12, 2003 | 20.90 | 20.92 | 20.56 | 20.61 | 10,775,122 | -0.14(-0.70%) |
Aug 11, 2003 | 20.61 | 20.88 | 20.61 | 20.76 | 7,432,483 | +0.29(+1.41%) |
Aug 08, 2003 | 20.63 | 20.65 | 20.47 | 20.47 | 5,766,342 | +0.07(+0.36%) |
Aug 07, 2003 | 19.99 | 20.40 | 19.97 | 20.40 | 6,528,876 | +0.37(+1.83%) |
Aug 06, 2003 | 19.96 | 20.08 | 19.91 | 20.03 | 4,419,012 | +0.00(+0.02%) |
Aug 05, 2003 | 20.15 | 20.25 | 20.01 | 20.02 | 4,796,032 | -0.01(-0.05%) |
Aug 04, 2003 | 20.01 | 20.04 | 19.82 | 20.03 | 3,381,584 | +0.12(+0.58%) |
Aug 01, 2003 | 19.83 | 19.93 | 19.72 | 19.92 | 6,763,582 | -0.14(-0.70%) |
Jul 31, 2003 | 20.18 | 20.25 | 19.97 | 20.06 | 5,988,618 | -0.12(-0.57%) |
Jul 30, 2003 | 20.14 | 20.23 | 20.04 | 20.17 | 6,451,401 | +0.05(+0.24%) |
Jul 29, 2003 | 20.05 | 20.15 | 19.95 | 20.13 | 10,263,037 | -0.16(-0.79%) |
Jul 28, 2003 | 20.13 | 20.30 | 20.04 | 20.28 | 12,052,641 | +0.28(+1.37%) |
Jul 25, 2003 | 19.79 | 20.02 | 19.65 | 20.01 | 6,004,984 | +0.12(+0.61%) |
Jul 24, 2003 | 19.96 | 20.13 | 19.89 | 19.89 | 6,926,198 | +0.15(+0.78%) |
Jul 23, 2003 | 19.83 | 19.93 | 19.72 | 19.73 | 6,383,869 | -0.05(-0.27%) |
Jul 22, 2003 | 19.54 | 19.84 | 19.48 | 19.79 | 8,707,724 | +0.41(+2.09%) |
Jul 21, 2003 | 19.59 | 19.59 | 19.36 | 19.38 | 6,086,188 | -0.17(-0.86%) |
Jul 18, 2003 | 19.38 | 19.56 | 19.19 | 19.55 | 12,355,501 | +0.14(+0.75%) |
Jul 17, 2003 | 19.18 | 19.45 | 19.16 | 19.41 | 13,154,701 | +0.30(+1.57%) |
Jul 16, 2003 | 19.07 | 19.15 | 18.98 | 19.11 | 9,042,278 | +0.14(+0.71%) |
Jul 15, 2003 | 19.14 | 19.19 | 18.95 | 18.97 | 15,970,340 | -0.36(-1.87%) |
Jul 14, 2003 | 19.50 | 19.64 | 19.33 | 19.33 | 8,568,723 | -0.28(-1.43%) |
Jul 11, 2003 | 19.41 | 19.65 | 19.35 | 19.61 | 8,894,784 | +0.18(+0.92%) |
Jul 10, 2003 | 19.29 | 19.48 | 19.27 | 19.43 | 8,416,879 | -0.19(-0.96%) |
Jul 09, 2003 | 19.53 | 19.73 | 19.50 | 19.62 | 10,064,169 | -0.24(-1.21%) |
Jul 08, 2003 | 19.67 | 19.98 | 19.67 | 19.86 | 9,086,609 | -0.14(-0.72%) |
Jul 07, 2003 | 20.08 | 20.23 | 19.99 | 20.01 | 6,305,771 | +0.02(+0.12%) |
Jul 03, 2003 | 19.81 | 20.09 | 19.79 | 19.99 | 4,852,171 | -0.21(-1.03%) |
Jul 02, 2003 | 19.88 | 20.23 | 19.88 | 20.19 | 6,537,991 | -0.11(-0.52%) |
Jul 01, 2003 | 20.28 | 20.30 | 19.91 | 20.30 | 10,215,184 | +0.01(+0.07%) |
Jun 30, 2003 | 20.49 | 20.57 | 20.21 | 20.28 | 4,513,888 | -0.04(-0.19%) |
Jun 27, 2003 | 20.19 | 20.47 | 20.16 | 20.32 | 5,766,964 | -0.20(-0.96%) |
Jun 26, 2003 | 20.50 | 20.56 | 20.41 | 20.52 | 6,068,373 | -0.15(-0.72%) |
Jun 25, 2003 | 20.60 | 20.83 | 20.59 | 20.67 | 4,889,044 | -0.08(-0.37%) |
Jun 24, 2003 | 20.76 | 20.88 | 20.69 | 20.75 | 4,157,169 | -0.16(-0.76%) |
Jun 23, 2003 | 20.94 | 21.02 | 20.81 | 20.91 | 3,018,650 | -0.10(-0.48%) |
Jun 20, 2003 | 21.17 | 21.20 | 20.89 | 21.01 | 5,886,077 | -0.00(-0.02%) |
Jun 19, 2003 | 21.02 | 21.08 | 20.88 | 21.01 | 4,971,285 | -0.28(-1.34%) |
Jun 18, 2003 | 21.26 | 21.87 | 21.25 | 21.30 | 5,924,401 | +0.03(+0.16%) |
Jun 17, 2003 | 21.19 | 21.26 | 21.10 | 21.26 | 5,277,873 | -0.19(-0.90%) |
Jun 16, 2003 | 21.48 | 21.60 | 21.33 | 21.46 | 7,605,042 | +0.27(+1.25%) |
Jun 13, 2003 | 21.51 | 21.58 | 21.06 | 21.19 | 5,854,383 | -0.33(-1.53%) |
Jun 12, 2003 | 21.84 | 21.89 | 21.39 | 21.52 | 8,488,348 | -0.01(-0.05%) |
Jun 11, 2003 | 21.23 | 21.60 | 21.07 | 21.53 | 7,158,003 | +0.59(+2.81%) |
Jun 10, 2003 | 20.96 | 21.00 | 20.69 | 20.94 | 5,768,828 | +0.34(+1.66%) |
Jun 09, 2003 | 20.55 | 20.68 | 20.49 | 20.60 | 5,416,044 | -0.09(-0.42%) |
Jun 06, 2003 | 21.05 | 21.25 | 20.69 | 20.69 | 6,631,625 | -0.15(-0.74%) |
Jun 05, 2003 | 20.92 | 20.92 | 20.61 | 20.84 | 5,249,492 | -0.08(-0.39%) |
Jun 04, 2003 | 20.71 | 20.94 | 20.69 | 20.92 | 6,327,937 | +0.41(+1.98%) |
Jun 03, 2003 | 20.49 | 20.60 | 20.42 | 20.52 | 4,422,533 | +0.17(+0.83%) |
Jun 02, 2003 | 20.30 | 20.57 | 20.23 | 20.35 | 4,327,449 | +0.13(+0.62%) |
May 30, 2003 | 20.27 | 20.39 | 20.16 | 20.22 | 6,172,778 | -0.05(-0.24%) |
May 29, 2003 | 20.36 | 20.41 | 20.18 | 20.27 | 4,074,721 | -0.05(-0.26%) |
May 28, 2003 | 20.40 | 20.44 | 20.24 | 20.32 | 8,064,096 | -0.07(-0.35%) |
May 27, 2003 | 19.86 | 20.40 | 19.82 | 20.40 | 9,589,579 | +0.55(+2.77%) |
May 23, 2003 | 19.97 | 20.10 | 19.70 | 19.85 | 5,025,973 | -0.12(-0.60%) |
May 22, 2003 | 19.97 | 20.03 | 19.90 | 19.97 | 6,409,348 | -0.01(-0.07%) |
May 21, 2003 | 19.46 | 19.99 | 19.46 | 19.98 | 9,515,625 | +0.22(+1.10%) |
May 20, 2003 | 19.65 | 19.85 | 19.62 | 19.76 | 7,131,902 | +0.41(+2.09%) |
May 19, 2003 | 19.62 | 19.66 | 19.36 | 19.36 | 3,718,002 | -0.39(-1.96%) |
May 16, 2003 | 19.74 | 19.85 | 19.66 | 19.74 | 5,882,141 | +0.08(+0.39%) |
May 15, 2003 | 19.60 | 19.72 | 19.48 | 19.67 | 6,462,380 | +0.24(+1.22%) |
May 14, 2003 | 19.59 | 19.59 | 19.28 | 19.43 | 8,118,370 | -0.34(-1.73%) |
May 13, 2003 | 19.41 | 19.78 | 19.41 | 19.77 | 8,656,557 | +0.17(+0.89%) |
May 12, 2003 | 19.36 | 19.78 | 19.31 | 19.60 | 8,875,311 | +0.25(+1.30%) |
May 09, 2003 | 19.12 | 19.35 | 19.01 | 19.35 | 5,803,215 | +0.20(+1.06%) |
May 08, 2003 | 19.07 | 19.20 | 18.99 | 19.15 | 4,383,588 | -0.11(-0.58%) |
May 07, 2003 | 19.29 | 19.36 | 19.21 | 19.26 | 5,263,165 | +0.01(+0.05%) |
May 06, 2003 | 19.42 | 19.43 | 19.17 | 19.25 | 8,357,426 | +0.23(+1.19%) |
May 05, 2003 | 19.02 | 19.18 | 18.91 | 19.02 | 5,767,585 | +0.00(+0.00%) |
May 02, 2003 | 18.70 | 19.02 | 18.69 | 19.02 | 9,434,835 | +0.37(+1.99%) |
May 01, 2003 | 18.80 | 18.83 | 18.58 | 18.65 | 6,432,550 | +0.04(+0.23%) |
Apr 30, 2003 | 18.42 | 18.70 | 18.42 | 18.60 | 9,216,909 | +0.08(+0.44%) |
Apr 29, 2003 | 18.48 | 18.77 | 18.45 | 18.52 | 9,404,590 | -0.18(-0.96%) |
Apr 28, 2003 | 18.59 | 18.71 | 18.34 | 18.70 | 5,814,195 | +0.21(+1.12%) |
Apr 25, 2003 | 18.59 | 18.59 | 18.22 | 18.49 | 10,620,999 | -0.52(-2.74%) |
Apr 24, 2003 | 18.79 | 19.29 | 18.72 | 19.01 | 7,924,474 | +0.11(+0.59%) |
Apr 23, 2003 | 19.26 | 19.26 | 18.73 | 18.90 | 10,333,262 | -0.16(-0.86%) |
Apr 22, 2003 | 18.75 | 19.27 | 18.73 | 19.07 | 5,628,585 | +0.30(+1.59%) |
Apr 21, 2003 | 18.76 | 18.89 | 18.73 | 18.77 | 3,581,487 | +0.01(+0.05%) |
Apr 17, 2003 | 18.76 | 18.89 | 18.66 | 18.76 | 3,400,227 | +0.14(+0.78%) |
Apr 16, 2003 | 18.87 | 18.87 | 18.57 | 18.61 | 3,892,840 | -0.19(-1.00%) |
Apr 15, 2003 | 18.91 | 19.01 | 18.80 | 18.80 | 4,941,040 | -0.08(-0.43%) |
Apr 14, 2003 | 18.67 | 18.89 | 18.59 | 18.88 | 4,410,518 | +0.37(+2.01%) |
Apr 11, 2003 | 18.83 | 18.83 | 18.47 | 18.51 | 5,965,003 | -0.31(-1.67%) |
Apr 10, 2003 | 18.68 | 18.83 | 18.51 | 18.83 | 5,416,666 | +0.19(+1.04%) |
Apr 09, 2003 | 18.64 | 18.82 | 18.58 | 18.63 | 5,535,572 | +0.07(+0.39%) |
Apr 08, 2003 | 18.54 | 18.70 | 18.47 | 18.56 | 8,036,337 | -0.10(-0.52%) |
Apr 07, 2003 | 19.31 | 19.36 | 18.66 | 18.66 | 8,211,175 | -0.24(-1.28%) |
Apr 04, 2003 | 18.97 | 19.00 | 18.79 | 18.90 | 6,963,071 | +0.38(+2.06%) |
Apr 03, 2003 | 18.73 | 19.01 | 18.44 | 18.52 | 6,222,081 | -0.02(-0.10%) |
Apr 02, 2003 | 18.82 | 18.95 | 18.44 | 18.54 | 10,305,089 | -0.59(-3.10%) |