Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 15.20 | 15.25 | 15.12 | 15.15 | 17,385,952 | -0.02(-0.13%) |
Apr 29, 2004 | 15.12 | 15.27 | 15.12 | 15.17 | 16,389,722 | +0.05(+0.35%) |
Apr 28, 2004 | 15.14 | 15.16 | 14.97 | 15.12 | 18,173,472 | +0.06(+0.43%) |
Apr 27, 2004 | 15.26 | 15.29 | 14.80 | 15.06 | 22,200,980 | -0.10(-0.64%) |
Apr 26, 2004 | 15.23 | 15.23 | 15.02 | 15.15 | 9,108,777 | +0.08(+0.53%) |
Apr 23, 2004 | 15.00 | 15.23 | 14.99 | 15.07 | 11,316,174 | -0.09(-0.58%) |
Apr 22, 2004 | 15.04 | 15.34 | 14.98 | 15.16 | 15,811,909 | +0.03(+0.19%) |
Apr 21, 2004 | 14.98 | 15.19 | 14.96 | 15.13 | 20,657,322 | +0.17(+1.15%) |
Apr 20, 2004 | 15.05 | 15.21 | 14.94 | 14.96 | 18,578,938 | +0.04(+0.27%) |
Apr 19, 2004 | 14.76 | 14.94 | 14.70 | 14.92 | 10,876,836 | +0.16(+1.12%) |
Apr 16, 2004 | 15.02 | 15.02 | 14.71 | 14.76 | 18,546,310 | -0.12(-0.84%) |
Apr 15, 2004 | 14.89 | 14.97 | 14.74 | 14.88 | 11,361,253 | -0.01(-0.05%) |
Apr 14, 2004 | 14.94 | 14.97 | 14.76 | 14.89 | 12,018,515 | -0.02(-0.16%) |
Apr 13, 2004 | 15.23 | 15.23 | 14.85 | 14.91 | 14,834,110 | -0.17(-1.14%) |
Apr 12, 2004 | 15.06 | 15.12 | 14.98 | 15.08 | 11,480,302 | +0.10(+0.70%) |
Apr 08, 2004 | 15.10 | 15.12 | 14.84 | 14.98 | 17,129,174 | +0.00(+0.00%) |
Apr 07, 2004 | 15.14 | 15.17 | 14.81 | 14.98 | 33,305,704 | -0.12(-0.82%) |
Apr 06, 2004 | 14.92 | 15.11 | 14.89 | 15.10 | 10,563,522 | -0.01(-0.08%) |
Apr 05, 2004 | 15.02 | 15.24 | 15.00 | 15.12 | 19,777,152 | +0.16(+1.10%) |
Apr 02, 2004 | 15.10 | 15.10 | 14.81 | 14.95 | 20,499,420 | +0.14(+0.92%) |
Apr 01, 2004 | 14.96 | 15.09 | 14.80 | 14.82 | 35,263,792 | +0.14(+0.99%) |
Mar 31, 2004 | 14.66 | 14.74 | 14.57 | 14.67 | 14,826,389 | +0.09(+0.63%) |
Mar 30, 2004 | 14.51 | 14.64 | 14.43 | 14.58 | 12,703,174 | +0.01(+0.08%) |
Mar 29, 2004 | 14.42 | 14.57 | 14.31 | 14.57 | 15,512,044 | +0.10(+0.72%) |
Mar 26, 2004 | 14.51 | 14.55 | 14.36 | 14.46 | 13,488,203 | -0.15(-1.02%) |
Mar 25, 2004 | 14.49 | 14.63 | 14.49 | 14.61 | 14,844,321 | +0.14(+0.97%) |
Mar 24, 2004 | 14.39 | 14.71 | 14.29 | 14.47 | 19,305,188 | -0.01(-0.06%) |
Mar 23, 2004 | 14.62 | 14.66 | 14.17 | 14.48 | 24,347,606 | -0.21(-1.45%) |
Mar 22, 2004 | 14.90 | 14.90 | 14.53 | 14.69 | 14,573,098 | -0.35(-2.35%) |
Mar 19, 2004 | 14.94 | 15.17 | 14.94 | 15.04 | 15,180,549 | +0.04(+0.27%) |
Mar 18, 2004 | 14.84 | 15.10 | 14.83 | 15.00 | 13,413,237 | +0.01(+0.08%) |
Mar 17, 2004 | 14.94 | 15.05 | 14.84 | 14.99 | 14,065,519 | +0.04(+0.24%) |
Mar 16, 2004 | 15.14 | 15.15 | 14.78 | 14.96 | 12,061,602 | -0.02(-0.13%) |
Mar 15, 2004 | 15.08 | 15.17 | 14.93 | 14.98 | 15,934,196 | -0.24(-1.61%) |
Mar 12, 2004 | 15.04 | 15.26 | 14.92 | 15.22 | 16,376,273 | +0.13(+0.88%) |
Mar 11, 2004 | 15.22 | 15.31 | 15.01 | 15.09 | 19,249,400 | -0.28(-1.80%) |
Mar 10, 2004 | 15.68 | 15.70 | 15.26 | 15.37 | 19,466,080 | -0.37(-2.37%) |
Mar 09, 2004 | 15.78 | 15.78 | 15.64 | 15.74 | 14,575,339 | -0.04(-0.25%) |
Mar 08, 2004 | 15.71 | 15.85 | 15.68 | 15.78 | 14,075,730 | +0.13(+0.82%) |
Mar 05, 2004 | 15.68 | 15.79 | 15.64 | 15.65 | 15,432,346 | -0.11(-0.69%) |
Mar 04, 2004 | 15.65 | 15.76 | 15.62 | 15.76 | 15,838,309 | +0.10(+0.64%) |
Mar 03, 2004 | 15.64 | 15.86 | 15.55 | 15.66 | 23,074,174 | -0.18(-1.17%) |
Mar 02, 2004 | 15.48 | 15.88 | 15.22 | 15.84 | 27,875,256 | +0.31(+1.96%) |
Mar 01, 2004 | 15.38 | 15.55 | 15.34 | 15.54 | 13,579,109 | +0.15(+0.97%) |
Feb 27, 2004 | 15.39 | 15.43 | 15.24 | 15.39 | 14,909,823 | -0.00(-0.03%) |
Feb 26, 2004 | 15.24 | 15.40 | 15.19 | 15.39 | 11,580,174 | +0.13(+0.84%) |
Feb 25, 2004 | 15.30 | 15.39 | 15.21 | 15.27 | 14,869,974 | -0.03(-0.18%) |
Feb 24, 2004 | 14.90 | 15.44 | 14.90 | 15.29 | 25,273,352 | +0.43(+2.92%) |
Feb 23, 2004 | 14.96 | 14.97 | 14.80 | 14.86 | 14,300,131 | -0.07(-0.46%) |
Feb 20, 2004 | 15.11 | 15.20 | 14.83 | 14.93 | 16,445,262 | -0.07(-0.45%) |
Feb 19, 2004 | 15.30 | 15.32 | 14.96 | 15.00 | 19,575,666 | -0.31(-1.99%) |
Feb 18, 2004 | 15.58 | 15.58 | 15.24 | 15.30 | 17,965,260 | -0.44(-2.78%) |
Feb 17, 2004 | 15.46 | 15.74 | 15.16 | 15.74 | 23,043,042 | +0.62(+4.12%) |
Feb 13, 2004 | 15.10 | 15.30 | 15.09 | 15.12 | 14,912,065 | +0.02(+0.11%) |
Feb 12, 2004 | 15.12 | 15.22 | 15.03 | 15.10 | 14,636,358 | -0.24(-1.54%) |
Feb 11, 2004 | 15.10 | 15.37 | 15.06 | 15.34 | 19,652,126 | +0.24(+1.60%) |
Feb 10, 2004 | 15.00 | 15.15 | 14.90 | 15.10 | 19,283,022 | +0.26(+1.76%) |
Feb 09, 2004 | 14.82 | 14.91 | 14.76 | 14.84 | 10,949,063 | -0.08(-0.54%) |
Feb 06, 2004 | 14.70 | 14.95 | 14.57 | 14.92 | 11,281,056 | +0.10(+0.70%) |
Feb 05, 2004 | 14.68 | 14.82 | 14.62 | 14.81 | 12,849,122 | +0.08(+0.55%) |
Feb 04, 2004 | 14.78 | 14.92 | 14.60 | 14.73 | 17,229,794 | -0.22(-1.45%) |
Feb 03, 2004 | 15.17 | 15.18 | 14.83 | 14.95 | 12,422,736 | -0.11(-0.72%) |
Feb 02, 2004 | 14.76 | 15.16 | 14.55 | 15.06 | 19,756,730 | +0.26(+1.74%) |
Jan 30, 2004 | 14.94 | 14.94 | 14.70 | 14.80 | 15,468,459 | -0.09(-0.62%) |
Jan 29, 2004 | 14.82 | 14.92 | 14.53 | 14.89 | 21,041,618 | +0.13(+0.90%) |
Jan 28, 2004 | 14.96 | 15.08 | 14.69 | 14.76 | 19,786,118 | -0.13(-0.86%) |
Jan 27, 2004 | 15.17 | 15.17 | 14.86 | 14.89 | 19,214,532 | -0.28(-1.83%) |
Jan 26, 2004 | 15.06 | 15.21 | 15.00 | 15.17 | 14,539,475 | +0.07(+0.45%) |
Jan 23, 2004 | 15.05 | 15.12 | 15.00 | 15.10 | 12,700,684 | +0.04(+0.29%) |
Jan 22, 2004 | 14.86 | 15.09 | 14.77 | 15.05 | 20,540,762 | +0.19(+1.27%) |
Jan 21, 2004 | 14.93 | 14.93 | 14.70 | 14.86 | 20,718,838 | -0.07(-0.46%) |
Jan 20, 2004 | 14.86 | 15.05 | 14.86 | 14.93 | 16,421,104 | +0.10(+0.65%) |
Jan 16, 2004 | 14.86 | 14.95 | 14.74 | 14.84 | 16,858,946 | +0.03(+0.19%) |
Jan 15, 2004 | 14.84 | 14.88 | 14.70 | 14.81 | 18,975,188 | +0.01(+0.05%) |
Jan 14, 2004 | 14.76 | 14.84 | 14.68 | 14.80 | 14,155,926 | +0.11(+0.77%) |
Jan 13, 2004 | 14.82 | 14.84 | 14.45 | 14.69 | 19,603,808 | -0.06(-0.41%) |
Jan 12, 2004 | 14.39 | 14.80 | 14.33 | 14.75 | 18,209,834 | +0.28(+1.91%) |
Jan 09, 2004 | 14.84 | 14.84 | 14.45 | 14.47 | 21,138,998 | -0.43(-2.91%) |
Jan 08, 2004 | 14.78 | 14.90 | 14.70 | 14.90 | 22,757,872 | +0.22(+1.53%) |
Jan 07, 2004 | 14.64 | 14.68 | 14.45 | 14.68 | 23,330,704 | -0.12(-0.84%) |
Jan 06, 2004 | 14.55 | 14.83 | 14.51 | 14.80 | 24,894,784 | +0.24(+1.65%) |
Jan 05, 2004 | 14.25 | 14.57 | 14.21 | 14.56 | 37,893,592 | +0.41(+2.89%) |
Jan 02, 2004 | 14.09 | 14.24 | 14.09 | 14.15 | 18,134,618 | +0.07(+0.48%) |
Dec 31, 2003 | 14.03 | 14.15 | 14.03 | 14.09 | 16,371,790 | +0.03(+0.23%) |
Dec 30, 2003 | 13.82 | 14.05 | 13.79 | 14.05 | 23,958,080 | +0.27(+1.98%) |
Dec 29, 2003 | 13.62 | 13.81 | 13.61 | 13.78 | 17,756,550 | +0.16(+1.21%) |
Dec 26, 2003 | 13.62 | 13.64 | 13.57 | 13.62 | 5,755,219 | -0.02(-0.15%) |
Dec 24, 2003 | 13.65 | 13.80 | 13.62 | 13.64 | 7,633,112 | -0.08(-0.61%) |
Dec 23, 2003 | 13.70 | 13.86 | 13.65 | 13.72 | 15,471,946 | +0.02(+0.12%) |
Dec 22, 2003 | 13.71 | 13.82 | 13.63 | 13.70 | 20,427,690 | -0.01(-0.06%) |
Dec 19, 2003 | 13.83 | 13.94 | 13.56 | 13.71 | 29,852,772 | -0.10(-0.73%) |
Dec 18, 2003 | 13.73 | 13.86 | 13.70 | 13.81 | 16,609,391 | +0.08(+0.58%) |
Dec 17, 2003 | 13.63 | 13.75 | 13.57 | 13.73 | 21,337,498 | +0.12(+0.86%) |
Dec 16, 2003 | 13.59 | 13.78 | 13.53 | 13.62 | 26,480,534 | +0.16(+1.16%) |
Dec 15, 2003 | 13.51 | 13.58 | 13.32 | 13.46 | 20,732,536 | +0.04(+0.27%) |
Dec 12, 2003 | 13.35 | 13.47 | 13.29 | 13.42 | 17,530,904 | +0.04(+0.27%) |
Dec 11, 2003 | 13.29 | 13.46 | 13.26 | 13.39 | 23,311,526 | -0.01(-0.09%) |
Dec 10, 2003 | 13.09 | 13.42 | 12.94 | 13.40 | 20,508,884 | +0.31(+2.39%) |
Dec 09, 2003 | 13.25 | 13.26 | 13.09 | 13.09 | 22,033,862 | -0.17(-1.27%) |
Dec 08, 2003 | 13.41 | 13.42 | 13.17 | 13.25 | 16,211,397 | -0.16(-1.17%) |
Dec 05, 2003 | 13.39 | 13.55 | 13.31 | 13.41 | 21,038,130 | +0.06(+0.45%) |
Dec 04, 2003 | 12.90 | 13.35 | 12.90 | 13.35 | 34,152,000 | +0.41(+3.13%) |
Dec 03, 2003 | 13.05 | 13.13 | 12.92 | 12.94 | 19,713,892 | -0.13(-1.01%) |
Dec 02, 2003 | 13.15 | 13.15 | 12.99 | 13.08 | 20,230,188 | -0.08(-0.61%) |
Dec 01, 2003 | 13.12 | 13.18 | 13.03 | 13.16 | 16,049,759 | -0.03(-0.21%) |
Nov 28, 2003 | 13.12 | 13.19 | 13.05 | 13.19 | 6,041,386 | +0.03(+0.24%) |
Nov 26, 2003 | 13.29 | 13.31 | 12.99 | 13.15 | 17,450,708 | -0.11(-0.82%) |
Nov 25, 2003 | 13.11 | 13.28 | 12.99 | 13.26 | 18,270,604 | +0.21(+1.63%) |
Nov 24, 2003 | 13.01 | 13.17 | 13.00 | 13.05 | 18,229,260 | +0.12(+0.93%) |
Nov 21, 2003 | 12.87 | 13.04 | 12.79 | 12.93 | 20,874,748 | +0.15(+1.16%) |
Nov 20, 2003 | 12.80 | 12.92 | 12.77 | 12.78 | 19,052,146 | -0.15(-1.18%) |
Nov 19, 2003 | 13.03 | 13.03 | 12.86 | 12.93 | 17,100,532 | -0.10(-0.77%) |
Nov 18, 2003 | 13.21 | 13.25 | 13.02 | 13.03 | 19,708,662 | -0.11(-0.86%) |
Nov 17, 2003 | 13.13 | 13.37 | 13.05 | 13.15 | 21,485,438 | +0.05(+0.40%) |
Nov 14, 2003 | 12.82 | 13.10 | 12.77 | 13.09 | 21,996,504 | +0.27(+2.13%) |
Nov 13, 2003 | 12.95 | 12.97 | 12.77 | 12.82 | 15,214,670 | -0.20(-1.57%) |
Nov 12, 2003 | 13.03 | 13.07 | 12.92 | 13.03 | 12,157,739 | +0.00(+0.00%) |
Nov 11, 2003 | 12.99 | 13.09 | 12.94 | 13.03 | 10,632,013 | -0.01(-0.09%) |
Nov 10, 2003 | 12.91 | 13.14 | 12.88 | 13.04 | 15,544,671 | +0.12(+0.93%) |
Nov 07, 2003 | 13.01 | 13.13 | 12.88 | 12.92 | 14,914,057 | -0.11(-0.86%) |
Nov 06, 2003 | 13.03 | 13.25 | 12.96 | 13.03 | 15,239,575 | -0.18(-1.34%) |
Nov 05, 2003 | 13.09 | 13.27 | 13.02 | 13.21 | 14,976,322 | +0.00(+0.00%) |
Nov 04, 2003 | 13.31 | 13.39 | 13.18 | 13.21 | 14,781,310 | -0.13(-0.99%) |
Nov 03, 2003 | 13.53 | 13.59 | 13.24 | 13.34 | 17,005,890 | -0.15(-1.13%) |
Oct 31, 2003 | 13.25 | 13.55 | 13.09 | 13.49 | 21,285,196 | +0.32(+2.44%) |
Oct 30, 2003 | 13.17 | 13.33 | 13.07 | 13.17 | 17,143,122 | -0.00(-0.03%) |
Oct 29, 2003 | 13.25 | 13.40 | 13.15 | 13.17 | 24,512,730 | -0.11(-0.82%) |
Oct 28, 2003 | 13.33 | 13.39 | 13.23 | 13.28 | 24,991,170 | -0.06(-0.45%) |
Oct 27, 2003 | 13.35 | 13.45 | 13.27 | 13.34 | 23,758,584 | -0.00(-0.03%) |
Oct 24, 2003 | 13.26 | 13.35 | 13.11 | 13.35 | 20,956,440 | +0.00(+0.00%) |
Oct 23, 2003 | 12.96 | 13.35 | 12.96 | 13.35 | 25,667,360 | +0.31(+2.37%) |
Oct 22, 2003 | 12.91 | 13.14 | 12.85 | 13.04 | 23,828,320 | +0.12(+0.96%) |
Oct 21, 2003 | 13.15 | 13.15 | 12.82 | 12.91 | 21,183,830 | -0.22(-1.68%) |
Oct 20, 2003 | 12.96 | 13.13 | 12.75 | 13.13 | 18,070,362 | +0.24(+1.84%) |
Oct 17, 2003 | 12.93 | 12.99 | 12.77 | 12.90 | 16,467,428 | -0.04(-0.31%) |
Oct 16, 2003 | 12.71 | 13.05 | 12.70 | 12.94 | 20,696,922 | +0.02(+0.16%) |
Oct 15, 2003 | 12.77 | 12.99 | 12.62 | 12.92 | 25,691,022 | +0.27(+2.13%) |
Oct 14, 2003 | 12.67 | 12.77 | 12.49 | 12.65 | 26,432,216 | -0.15(-1.19%) |
Oct 13, 2003 | 12.95 | 13.05 | 12.68 | 12.80 | 21,723,536 | -0.19(-1.45%) |
Oct 10, 2003 | 12.91 | 13.00 | 12.87 | 12.99 | 16,938,646 | -0.00(-0.03%) |
Oct 09, 2003 | 13.09 | 13.19 | 12.94 | 12.99 | 24,353,832 | -0.13(-0.98%) |
Oct 08, 2003 | 13.31 | 13.31 | 13.03 | 13.12 | 16,434,055 | -0.33(-2.45%) |
Oct 07, 2003 | 13.37 | 13.47 | 13.26 | 13.45 | 24,335,900 | -0.12(-0.89%) |
Oct 06, 2003 | 13.53 | 13.57 | 13.38 | 13.57 | 15,617,893 | +0.02(+0.18%) |
Oct 03, 2003 | 13.75 | 13.75 | 13.44 | 13.55 | 24,960,536 | +0.18(+1.38%) |
Oct 02, 2003 | 13.19 | 13.37 | 13.13 | 13.36 | 17,405,130 | +0.12(+0.91%) |
Oct 01, 2003 | 13.07 | 13.25 | 12.96 | 13.24 | 19,713,892 | +0.22(+1.66%) |
Sep 30, 2003 | 13.06 | 13.09 | 12.87 | 13.03 | 19,023,256 | -0.10(-0.73%) |
Sep 29, 2003 | 13.03 | 13.15 | 13.01 | 13.12 | 17,066,412 | +0.04(+0.28%) |
Sep 26, 2003 | 13.32 | 13.32 | 13.04 | 13.09 | 27,400,302 | -0.02(-0.18%) |
Sep 25, 2003 | 13.05 | 13.19 | 13.01 | 13.11 | 28,935,990 | +0.02(+0.15%) |
Sep 24, 2003 | 13.29 | 13.29 | 13.09 | 13.09 | 34,052,876 | -0.21(-1.60%) |
Sep 23, 2003 | 13.31 | 13.56 | 13.17 | 13.30 | 56,053,864 | -0.63(-4.55%) |
Sep 22, 2003 | 14.05 | 14.05 | 13.83 | 13.94 | 19,970,670 | -0.22(-1.53%) |
Sep 19, 2003 | 14.22 | 14.25 | 14.11 | 14.15 | 21,425,166 | -0.26(-1.78%) |
Sep 18, 2003 | 14.31 | 14.51 | 14.26 | 14.41 | 17,323,688 | +0.14(+0.96%) |
Sep 17, 2003 | 14.29 | 14.33 | 14.22 | 14.27 | 14,013,715 | +0.02(+0.11%) |
Sep 16, 2003 | 14.15 | 14.31 | 14.09 | 14.26 | 14,061,534 | +0.19(+1.37%) |
Sep 15, 2003 | 14.21 | 14.26 | 14.06 | 14.06 | 14,673,717 | -0.24(-1.68%) |
Sep 12, 2003 | 14.15 | 14.32 | 14.09 | 14.31 | 14,045,843 | +0.14(+0.96%) |
Sep 11, 2003 | 14.41 | 14.49 | 14.05 | 14.17 | 17,138,638 | -0.19(-1.31%) |
Sep 10, 2003 | 14.11 | 14.39 | 14.11 | 14.36 | 17,268,148 | +0.24(+1.74%) |
Sep 09, 2003 | 14.23 | 14.28 | 14.09 | 14.11 | 16,588,221 | -0.26(-1.79%) |
Sep 08, 2003 | 14.62 | 14.63 | 14.31 | 14.37 | 19,111,174 | -0.20(-1.41%) |
Sep 05, 2003 | 14.78 | 14.86 | 14.53 | 14.57 | 19,173,936 | -0.14(-0.95%) |
Sep 04, 2003 | 14.55 | 14.83 | 14.53 | 14.72 | 19,174,932 | +0.16(+1.10%) |
Sep 03, 2003 | 14.37 | 14.56 | 14.31 | 14.55 | 19,602,812 | +0.28(+1.97%) |
Sep 02, 2003 | 14.08 | 14.33 | 14.04 | 14.27 | 17,917,938 | +0.09(+0.65%) |
Aug 29, 2003 | 14.21 | 14.22 | 14.04 | 14.18 | 10,622,300 | -0.11(-0.79%) |
Aug 28, 2003 | 14.13 | 14.32 | 14.02 | 14.29 | 15,134,473 | +0.21(+1.51%) |
Aug 27, 2003 | 13.95 | 14.21 | 13.95 | 14.08 | 11,635,465 | +0.02(+0.17%) |
Aug 26, 2003 | 13.96 | 14.13 | 13.76 | 14.06 | 15,965,329 | +0.08(+0.60%) |
Aug 25, 2003 | 14.06 | 14.16 | 13.89 | 13.97 | 12,594,087 | -0.17(-1.19%) |
Aug 22, 2003 | 14.49 | 14.55 | 14.07 | 14.14 | 18,006,852 | -0.33(-2.30%) |
Aug 21, 2003 | 14.47 | 14.68 | 14.38 | 14.47 | 15,386,021 | +0.10(+0.70%) |
Aug 20, 2003 | 14.31 | 14.37 | 14.05 | 14.37 | 11,630,982 | +0.01(+0.06%) |
Aug 19, 2003 | 14.55 | 14.55 | 14.22 | 14.37 | 14,360,652 | -0.03(-0.20%) |
Aug 18, 2003 | 14.70 | 14.70 | 14.35 | 14.39 | 10,451,944 | +0.01(+0.08%) |
Aug 15, 2003 | 14.35 | 14.39 | 14.16 | 14.38 | 7,763,120 | +0.03(+0.20%) |
Aug 14, 2003 | 14.49 | 14.49 | 14.25 | 14.35 | 15,649,275 | +0.05(+0.36%) |
Aug 13, 2003 | 14.62 | 14.62 | 14.21 | 14.30 | 12,605,046 | -0.18(-1.27%) |
Aug 12, 2003 | 14.28 | 14.49 | 14.15 | 14.49 | 19,223,000 | +0.35(+2.50%) |
Aug 11, 2003 | 14.15 | 14.25 | 14.02 | 14.13 | 12,229,218 | +0.08(+0.57%) |
Aug 08, 2003 | 13.96 | 14.36 | 13.86 | 14.05 | 15,055,771 | -0.14(-0.99%) |
Aug 07, 2003 | 14.44 | 14.48 | 14.16 | 14.19 | 15,363,108 | -0.28(-1.94%) |
Aug 06, 2003 | 14.24 | 14.63 | 14.18 | 14.47 | 20,461,812 | +0.40(+2.85%) |
Aug 05, 2003 | 14.39 | 14.39 | 14.04 | 14.07 | 19,279,038 | -0.32(-2.20%) |
Aug 04, 2003 | 14.06 | 14.49 | 14.06 | 14.39 | 24,479,606 | +0.59(+4.25%) |
Aug 01, 2003 | 14.05 | 14.06 | 13.73 | 13.80 | 21,115,090 | -0.25(-1.77%) |
Jul 31, 2003 | 14.33 | 14.35 | 13.96 | 14.05 | 20,440,144 | -0.09(-0.65%) |
Jul 30, 2003 | 14.22 | 14.41 | 14.15 | 14.15 | 16,787,468 | -0.07(-0.48%) |
Jul 29, 2003 | 14.55 | 14.55 | 14.09 | 14.21 | 23,308,788 | -0.23(-1.61%) |
Jul 28, 2003 | 14.21 | 14.63 | 14.06 | 14.45 | 23,648,750 | +0.38(+2.68%) |
Jul 25, 2003 | 14.09 | 14.15 | 13.94 | 14.07 | 17,330,910 | +0.14(+1.01%) |
Jul 24, 2003 | 14.14 | 14.33 | 13.92 | 13.93 | 16,989,452 | -0.26(-1.81%) |
Jul 23, 2003 | 14.39 | 14.53 | 13.95 | 14.19 | 23,682,872 | -0.14(-0.95%) |
Jul 22, 2003 | 14.15 | 14.41 | 14.09 | 14.32 | 20,651,842 | +0.36(+2.59%) |
Jul 21, 2003 | 14.45 | 14.51 | 13.91 | 13.96 | 23,163,586 | -0.49(-3.42%) |
Jul 18, 2003 | 14.48 | 14.48 | 14.26 | 14.45 | 19,550,510 | +0.07(+0.47%) |
Jul 17, 2003 | 14.45 | 14.72 | 14.24 | 14.39 | 19,752,994 | -0.16(-1.10%) |
Jul 16, 2003 | 14.84 | 14.88 | 14.41 | 14.55 | 22,861,978 | -0.29(-1.95%) |
Jul 15, 2003 | 15.22 | 15.25 | 14.82 | 14.84 | 24,083,854 | -0.22(-1.47%) |
Jul 14, 2003 | 15.57 | 15.59 | 14.97 | 15.06 | 29,960,862 | -0.51(-3.28%) |
Jul 11, 2003 | 15.49 | 15.59 | 15.26 | 15.57 | 11,809,805 | +0.27(+1.76%) |
Jul 10, 2003 | 15.45 | 15.52 | 15.26 | 15.30 | 13,853,820 | -0.29(-1.83%) |
Jul 09, 2003 | 15.71 | 15.75 | 15.49 | 15.58 | 15,260,745 | -0.28(-1.77%) |
Jul 08, 2003 | 15.92 | 15.94 | 15.54 | 15.86 | 19,801,062 | -0.22(-1.35%) |
Jul 07, 2003 | 16.00 | 16.16 | 15.96 | 16.08 | 16,460,455 | +0.08(+0.50%) |
Jul 03, 2003 | 16.14 | 16.16 | 15.66 | 16.00 | 7,839,332 | -0.14(-0.90%) |
Jul 02, 2003 | 15.88 | 16.15 | 15.84 | 16.14 | 14,329,768 | +0.29(+1.80%) |
Jul 01, 2003 | 15.66 | 15.88 | 15.46 | 15.86 | 19,703,930 | +0.02(+0.13%) |
Jun 30, 2003 | 15.95 | 16.09 | 15.72 | 15.84 | 15,847,774 | -0.08(-0.53%) |
Jun 27, 2003 | 16.06 | 16.16 | 15.82 | 15.92 | 13,838,129 | -0.19(-1.17%) |
Jun 26, 2003 | 16.00 | 16.14 | 15.88 | 16.11 | 19,251,890 | +0.11(+0.70%) |
Jun 25, 2003 | 16.40 | 16.46 | 15.93 | 16.00 | 19,185,890 | -0.34(-2.09%) |
Jun 24, 2003 | 16.23 | 16.43 | 16.21 | 16.34 | 17,324,436 | +0.02(+0.15%) |
Jun 23, 2003 | 16.50 | 16.53 | 16.26 | 16.32 | 16,496,070 | -0.23(-1.38%) |
Jun 20, 2003 | 16.22 | 16.60 | 16.10 | 16.55 | 38,461,192 | +0.44(+2.74%) |
Jun 19, 2003 | 16.22 | 16.31 | 16.02 | 16.10 | 15,054,277 | -0.05(-0.32%) |
Jun 18, 2003 | 16.02 | 16.31 | 15.93 | 16.16 | 17,535,138 | +0.11(+0.68%) |
Jun 17, 2003 | 16.00 | 16.11 | 15.84 | 16.05 | 14,726,268 | +0.05(+0.30%) |
Jun 16, 2003 | 15.84 | 16.00 | 15.75 | 16.00 | 12,016,772 | +0.16(+1.01%) |
Jun 13, 2003 | 15.98 | 16.03 | 15.58 | 15.84 | 12,753,235 | -0.14(-0.85%) |
Jun 12, 2003 | 16.08 | 16.15 | 15.75 | 15.98 | 12,382,388 | -0.07(-0.45%) |
Jun 11, 2003 | 15.88 | 16.05 | 15.70 | 16.05 | 13,795,291 | +0.17(+1.06%) |
Jun 10, 2003 | 15.63 | 15.88 | 15.32 | 15.88 | 13,204,776 | +0.25(+1.59%) |
Jun 09, 2003 | 15.72 | 15.96 | 15.45 | 15.63 | 13,851,329 | -0.12(-0.77%) |
Jun 06, 2003 | 16.05 | 16.11 | 15.70 | 15.75 | 16,020,370 | -0.21(-1.31%) |
Jun 05, 2003 | 15.88 | 16.00 | 15.71 | 15.96 | 14,137,745 | +0.07(+0.46%) |
Jun 04, 2003 | 15.64 | 15.95 | 15.61 | 15.89 | 17,894,776 | +0.27(+1.72%) |
Jun 03, 2003 | 15.48 | 15.62 | 15.40 | 15.62 | 13,999,518 | +0.16(+1.01%) |
Jun 02, 2003 | 15.32 | 15.65 | 15.17 | 15.46 | 19,491,234 | +0.27(+1.74%) |
May 30, 2003 | 14.94 | 15.22 | 14.90 | 15.20 | 17,159,808 | +0.33(+2.19%) |
May 29, 2003 | 15.02 | 15.25 | 14.84 | 14.87 | 16,716,237 | -0.10(-0.64%) |
May 28, 2003 | 15.04 | 15.24 | 14.90 | 14.97 | 16,204,175 | -0.08(-0.51%) |
May 27, 2003 | 14.69 | 15.04 | 14.59 | 15.04 | 18,287,292 | +0.30(+2.04%) |
May 23, 2003 | 14.43 | 14.84 | 14.41 | 14.74 | 19,238,940 | +0.23(+1.58%) |
May 22, 2003 | 14.27 | 14.63 | 14.22 | 14.51 | 17,458,676 | +0.16(+1.12%) |
May 21, 2003 | 14.34 | 14.52 | 14.18 | 14.35 | 13,064,308 | -0.02(-0.11%) |
May 20, 2003 | 14.48 | 14.55 | 14.13 | 14.37 | 12,834,428 | +0.02(+0.11%) |
May 19, 2003 | 14.54 | 14.64 | 14.25 | 14.35 | 17,555,062 | -0.16(-1.11%) |
May 16, 2003 | 14.86 | 14.99 | 14.51 | 14.51 | 18,557,768 | -0.38(-2.56%) |
May 15, 2003 | 15.21 | 15.22 | 14.82 | 14.90 | 13,532,037 | -0.13(-0.85%) |
May 14, 2003 | 15.24 | 15.24 | 14.87 | 15.02 | 11,143,826 | +0.01(+0.08%) |
May 13, 2003 | 15.08 | 15.08 | 14.88 | 15.01 | 10,441,484 | -0.04(-0.29%) |
May 12, 2003 | 14.89 | 15.20 | 14.79 | 15.06 | 12,243,414 | +0.18(+1.19%) |
May 09, 2003 | 14.63 | 14.98 | 14.62 | 14.88 | 12,829,197 | +0.29(+2.01%) |
May 08, 2003 | 14.80 | 14.92 | 14.57 | 14.59 | 16,591,210 | -0.51(-3.35%) |
May 07, 2003 | 15.02 | 15.22 | 14.94 | 15.09 | 13,608,747 | -0.08(-0.53%) |
May 06, 2003 | 15.00 | 15.33 | 14.96 | 15.17 | 16,319,488 | +0.24(+1.61%) |
May 05, 2003 | 15.22 | 15.31 | 14.88 | 14.93 | 14,731,249 | -0.39(-2.54%) |
May 02, 2003 | 15.04 | 15.46 | 14.90 | 15.32 | 15,749,645 | +0.31(+2.03%) |