Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 34.46 | 34.60 | 33.63 | 34.05 | 11,406,611 | -0.50(-1.46%) |
Jul 29, 2004 | 34.85 | 34.86 | 34.28 | 34.55 | 7,525,634 | -0.34(-0.97%) |
Jul 28, 2004 | 34.64 | 34.96 | 34.36 | 34.89 | 9,660,631 | -0.29(-0.83%) |
Jul 27, 2004 | 34.68 | 35.19 | 34.63 | 35.19 | 7,777,116 | +0.50(+1.45%) |
Jul 26, 2004 | 34.36 | 34.70 | 34.11 | 34.68 | 7,552,130 | +0.41(+1.20%) |
Jul 23, 2004 | 36.54 | 36.54 | 33.96 | 34.27 | 9,430,437 | -0.58(-1.67%) |
Jul 22, 2004 | 34.74 | 35.11 | 34.62 | 34.85 | 6,968,911 | +0.09(+0.26%) |
Jul 21, 2004 | 35.52 | 35.56 | 34.67 | 34.76 | 10,938,413 | -0.82(-2.31%) |
Jul 20, 2004 | 35.84 | 35.89 | 35.43 | 35.58 | 7,805,144 | -0.12(-0.33%) |
Jul 19, 2004 | 36.24 | 36.24 | 35.65 | 35.70 | 6,844,549 | -0.27(-0.76%) |
Jul 16, 2004 | 36.25 | 36.29 | 35.92 | 35.98 | 8,500,626 | +0.06(+0.16%) |
Jul 15, 2004 | 35.96 | 36.14 | 35.88 | 35.92 | 8,488,680 | -0.05(-0.13%) |
Jul 14, 2004 | 35.64 | 36.04 | 35.63 | 35.96 | 7,373,703 | +0.12(+0.33%) |
Jul 13, 2004 | 35.62 | 35.87 | 35.62 | 35.85 | 5,393,853 | +0.01(+0.04%) |
Jul 12, 2004 | 35.77 | 35.92 | 35.50 | 35.83 | 7,544,625 | +0.10(+0.29%) |
Jul 09, 2004 | 35.56 | 35.85 | 35.56 | 35.73 | 6,214,617 | +0.11(+0.31%) |
Jul 08, 2004 | 35.55 | 35.96 | 35.50 | 35.62 | 8,024,770 | +0.08(+0.24%) |
Jul 07, 2004 | 35.36 | 35.66 | 35.32 | 35.53 | 6,674,392 | +0.18(+0.50%) |
Jul 06, 2004 | 35.43 | 35.75 | 35.28 | 35.36 | 8,030,437 | -0.12(-0.33%) |
Jul 02, 2004 | 35.44 | 35.64 | 35.26 | 35.47 | 6,529,353 | +0.05(+0.15%) |
Jul 01, 2004 | 35.62 | 35.81 | 35.26 | 35.42 | 10,256,715 | -0.12(-0.35%) |
Jun 30, 2004 | 35.77 | 35.81 | 35.40 | 35.55 | 9,922,681 | -0.27(-0.75%) |
Jun 29, 2004 | 35.55 | 35.94 | 35.54 | 35.81 | 7,183,636 | +0.16(+0.46%) |
Jun 28, 2004 | 36.02 | 36.03 | 35.45 | 35.65 | 9,626,784 | -0.10(-0.27%) |
Jun 25, 2004 | 36.16 | 36.18 | 35.45 | 35.75 | 14,459,320 | -0.35(-0.98%) |
Jun 24, 2004 | 36.37 | 36.45 | 36.08 | 36.10 | 9,074,962 | -0.44(-1.20%) |
Jun 23, 2004 | 36.60 | 36.63 | 36.21 | 36.54 | 8,069,185 | +0.04(+0.11%) |
Jun 22, 2004 | 36.79 | 36.79 | 36.27 | 36.50 | 10,045,513 | +0.26(+0.72%) |
Jun 21, 2004 | 35.97 | 36.59 | 35.96 | 36.24 | 9,724,804 | +18.25(+101.47%) |
Jun 18, 2004 | 18.02 | 18.20 | 17.95 | 17.99 | 31,118,576 | -0.03(-0.16%) |
Jun 17, 2004 | 18.15 | 18.16 | 18.02 | 18.02 | 8,653,629 | -0.13(-0.73%) |
Jun 16, 2004 | 18.12 | 18.18 | 18.09 | 18.15 | 5,527,406 | +0.02(+0.13%) |
Jun 15, 2004 | 18.05 | 18.22 | 18.03 | 18.13 | 10,317,212 | +0.08(+0.45%) |
Jun 14, 2004 | 17.96 | 18.05 | 17.96 | 18.04 | 7,420,722 | +0.00(+0.02%) |
Jun 10, 2004 | 18.08 | 18.08 | 17.92 | 18.04 | 9,280,344 | -0.04(-0.22%) |
Jun 09, 2004 | 17.96 | 18.11 | 17.96 | 18.08 | 7,964,426 | +0.08(+0.43%) |
Jun 08, 2004 | 17.85 | 18.00 | 17.85 | 18.00 | 9,320,471 | +0.13(+0.72%) |
Jun 07, 2004 | 17.67 | 17.87 | 17.62 | 17.87 | 6,764,907 | +0.27(+1.51%) |
Jun 04, 2004 | 17.71 | 17.71 | 17.57 | 17.61 | 6,766,133 | -0.01(-0.07%) |
Jun 03, 2004 | 17.74 | 17.82 | 17.62 | 17.62 | 6,466,253 | -0.14(-0.79%) |
Jun 02, 2004 | 17.77 | 17.82 | 17.73 | 17.76 | 8,361,714 | +0.03(+0.19%) |
Jun 01, 2004 | 17.55 | 17.75 | 17.55 | 17.73 | 7,871,614 | +0.13(+0.72%) |
May 28, 2004 | 17.68 | 17.71 | 17.59 | 17.60 | 6,017,505 | -0.12(-0.70%) |
May 27, 2004 | 17.59 | 17.75 | 17.57 | 17.72 | 9,307,606 | +0.16(+0.91%) |
May 26, 2004 | 17.47 | 17.63 | 17.47 | 17.56 | 8,646,891 | -0.03(-0.15%) |
May 25, 2004 | 17.30 | 17.62 | 17.30 | 17.59 | 9,303,318 | +0.26(+1.50%) |
May 24, 2004 | 17.45 | 17.54 | 17.31 | 17.33 | 8,781,362 | -0.12(-0.69%) |
May 21, 2004 | 17.44 | 17.66 | 17.40 | 17.45 | 11,879,711 | +0.04(+0.21%) |
May 20, 2004 | 17.16 | 17.47 | 17.16 | 17.42 | 8,333,226 | +0.20(+1.15%) |
May 19, 2004 | 17.31 | 17.37 | 17.22 | 17.22 | 7,989,238 | -0.09(-0.55%) |
May 18, 2004 | 17.34 | 17.38 | 17.24 | 17.31 | 9,991,295 | -0.04(-0.21%) |
May 17, 2004 | 17.28 | 17.49 | 17.27 | 17.35 | 10,676,822 | -0.02(-0.12%) |
May 14, 2004 | 17.23 | 17.42 | 17.11 | 17.37 | 10,135,262 | +0.18(+1.04%) |
May 13, 2004 | 17.33 | 17.38 | 17.11 | 17.19 | 9,061,025 | -0.14(-0.78%) |
May 12, 2004 | 17.30 | 17.35 | 17.12 | 17.33 | 10,608,821 | +0.01(+0.06%) |
May 11, 2004 | 17.34 | 17.37 | 17.10 | 17.32 | 11,203,986 | +0.07(+0.39%) |
May 10, 2004 | 17.42 | 17.55 | 17.23 | 17.25 | 11,821,511 | -0.17(-0.98%) |
May 07, 2004 | 17.55 | 17.77 | 17.42 | 17.42 | 13,704,107 | -0.17(-0.98%) |
May 06, 2004 | 17.38 | 17.60 | 17.36 | 17.59 | 10,357,032 | +0.16(+0.91%) |
May 05, 2004 | 17.37 | 17.48 | 17.35 | 17.43 | 8,584,097 | +0.08(+0.48%) |
May 04, 2004 | 17.35 | 17.47 | 17.24 | 17.35 | 10,627,200 | -0.08(-0.46%) |
May 03, 2004 | 17.22 | 17.43 | 17.17 | 17.43 | 10,681,723 | +0.16(+0.95%) |
Apr 30, 2004 | 17.40 | 17.52 | 17.26 | 17.27 | 14,945,897 | -0.03(-0.17%) |
Apr 29, 2004 | 17.07 | 17.39 | 17.02 | 17.30 | 10,819,258 | +0.29(+1.73%) |
Apr 28, 2004 | 17.14 | 17.19 | 16.99 | 17.00 | 8,804,335 | -0.24(-1.38%) |
Apr 27, 2004 | 17.18 | 17.35 | 17.15 | 17.24 | 8,527,735 | +0.06(+0.37%) |
Apr 26, 2004 | 17.22 | 17.24 | 17.10 | 17.18 | 6,226,410 | +0.04(+0.24%) |
Apr 23, 2004 | 17.05 | 17.16 | 16.99 | 17.14 | 6,427,658 | +0.06(+0.34%) |
Apr 22, 2004 | 16.86 | 17.17 | 16.86 | 17.08 | 11,803,133 | +0.18(+1.05%) |
Apr 21, 2004 | 16.99 | 17.06 | 16.90 | 16.90 | 11,271,987 | -0.17(-1.02%) |
Apr 20, 2004 | 17.31 | 17.36 | 17.08 | 17.08 | 7,595,933 | -0.23(-1.33%) |
Apr 19, 2004 | 17.39 | 17.41 | 17.24 | 17.31 | 7,679,250 | +0.01(+0.05%) |
Apr 16, 2004 | 17.41 | 17.41 | 17.28 | 17.30 | 8,355,587 | -0.02(-0.14%) |
Apr 15, 2004 | 17.30 | 17.43 | 17.26 | 17.32 | 8,137,187 | +0.05(+0.29%) |
Apr 14, 2004 | 17.15 | 17.32 | 17.14 | 17.27 | 11,264,329 | -0.02(-0.11%) |
Apr 13, 2004 | 17.49 | 17.53 | 17.26 | 17.29 | 11,633,129 | -0.19(-1.11%) |
Apr 12, 2004 | 17.45 | 17.53 | 17.41 | 17.49 | 7,062,949 | +0.12(+0.68%) |
Apr 08, 2004 | 17.42 | 17.50 | 17.31 | 17.37 | 6,416,324 | -0.01(-0.05%) |
Apr 07, 2004 | 17.43 | 17.47 | 17.34 | 17.38 | 9,582,981 | -0.09(-0.51%) |
Apr 06, 2004 | 17.22 | 17.47 | 17.22 | 17.47 | 7,091,743 | +0.11(+0.61%) |
Apr 05, 2004 | 17.25 | 17.40 | 17.19 | 17.36 | 8,876,625 | +0.04(+0.23%) |
Apr 02, 2004 | 17.36 | 17.40 | 17.26 | 17.32 | 8,864,985 | +0.02(+0.12%) |
Apr 01, 2004 | 17.13 | 17.31 | 17.11 | 17.30 | 9,792,499 | +0.18(+1.05%) |
Mar 31, 2004 | 17.26 | 17.26 | 17.06 | 17.12 | 11,487,325 | -0.18(-1.04%) |
Mar 30, 2004 | 17.10 | 17.30 | 17.08 | 17.30 | 9,850,392 | +0.18(+1.05%) |
Mar 29, 2004 | 17.03 | 17.12 | 16.95 | 17.12 | 8,116,664 | +0.15(+0.89%) |
Mar 26, 2004 | 17.05 | 17.12 | 16.94 | 16.97 | 8,244,396 | -0.10(-0.56%) |
Mar 25, 2004 | 16.97 | 17.15 | 16.90 | 17.06 | 9,033,763 | +0.25(+1.48%) |
Mar 24, 2004 | 16.84 | 16.88 | 16.73 | 16.82 | 9,572,566 | -0.06(-0.33%) |
Mar 23, 2004 | 16.72 | 16.97 | 16.72 | 16.87 | 11,865,620 | -0.10(-0.59%) |
Mar 22, 2004 | 16.89 | 17.13 | 16.81 | 16.97 | 11,222,058 | -0.01(-0.06%) |
Mar 19, 2004 | 17.05 | 17.14 | 16.98 | 16.98 | 11,845,098 | -0.07(-0.38%) |
Mar 18, 2004 | 16.91 | 17.18 | 16.91 | 17.05 | 9,496,601 | +0.03(+0.20%) |
Mar 17, 2004 | 16.83 | 17.08 | 16.82 | 17.01 | 9,258,596 | +0.19(+1.13%) |
Mar 16, 2004 | 16.83 | 16.89 | 16.71 | 16.82 | 10,294,238 | +0.09(+0.53%) |
Mar 15, 2004 | 16.86 | 16.98 | 16.71 | 16.73 | 11,882,774 | -0.26(-1.54%) |
Mar 12, 2004 | 16.98 | 17.05 | 16.80 | 17.00 | 11,313,646 | +0.03(+0.16%) |
Mar 11, 2004 | 17.19 | 17.32 | 16.97 | 16.97 | 16,831,250 | -0.26(-1.50%) |
Mar 10, 2004 | 17.02 | 17.50 | 17.02 | 17.23 | 28,984,804 | +0.50(+2.97%) |
Mar 09, 2004 | 16.66 | 16.78 | 16.64 | 16.73 | 8,435,535 | +0.00(+0.02%) |
Mar 08, 2004 | 16.61 | 16.83 | 16.61 | 16.73 | 8,625,449 | +0.12(+0.70%) |
Mar 05, 2004 | 16.63 | 16.78 | 16.50 | 16.61 | 12,092,598 | -0.06(-0.33%) |
Mar 04, 2004 | 16.71 | 16.75 | 16.61 | 16.67 | 7,246,737 | -0.06(-0.35%) |
Mar 03, 2004 | 16.59 | 16.79 | 16.57 | 16.72 | 9,684,064 | +0.06(+0.33%) |
Mar 02, 2004 | 16.95 | 16.95 | 16.61 | 16.67 | 13,227,485 | -0.28(-1.68%) |
Mar 01, 2004 | 16.74 | 16.95 | 16.67 | 16.95 | 8,916,752 | +0.22(+1.32%) |
Feb 27, 2004 | 16.78 | 16.89 | 16.68 | 16.73 | 12,439,037 | -0.09(-0.54%) |
Feb 26, 2004 | 16.71 | 16.86 | 16.71 | 16.82 | 8,441,355 | +0.06(+0.37%) |
Feb 25, 2004 | 16.64 | 16.82 | 16.58 | 16.76 | 8,411,643 | +0.15(+0.89%) |
Feb 24, 2004 | 16.90 | 16.98 | 16.53 | 16.61 | 12,490,498 | -0.29(-1.73%) |
Feb 23, 2004 | 16.74 | 16.93 | 16.74 | 16.91 | 7,415,821 | +0.17(+1.04%) |
Feb 20, 2004 | 16.77 | 16.77 | 16.66 | 16.73 | 9,765,849 | +0.01(+0.07%) |
Feb 19, 2004 | 16.77 | 16.93 | 16.65 | 16.72 | 9,635,054 | -0.08(-0.50%) |
Feb 18, 2004 | 16.88 | 16.89 | 16.79 | 16.80 | 8,772,172 | -0.03(-0.17%) |
Feb 17, 2004 | 16.73 | 16.85 | 16.67 | 16.83 | 6,896,009 | +0.17(+1.05%) |
Feb 13, 2004 | 16.77 | 16.86 | 16.64 | 16.66 | 5,770,005 | -0.06(-0.33%) |
Feb 12, 2004 | 16.81 | 16.83 | 16.66 | 16.71 | 6,469,929 | -0.13(-0.79%) |
Feb 11, 2004 | 16.68 | 16.86 | 16.65 | 16.85 | 7,994,445 | +0.14(+0.83%) |
Feb 10, 2004 | 16.68 | 16.75 | 16.67 | 16.71 | 6,549,264 | -0.03(-0.20%) |
Feb 09, 2004 | 16.63 | 16.77 | 16.56 | 16.74 | 8,963,617 | +0.03(+0.19%) |
Feb 06, 2004 | 16.73 | 16.78 | 16.53 | 16.71 | 9,220,307 | -0.05(-0.32%) |
Feb 05, 2004 | 16.76 | 16.91 | 16.71 | 16.76 | 10,417,682 | -0.08(-0.49%) |
Feb 04, 2004 | 16.65 | 16.92 | 16.63 | 16.85 | 13,223,197 | +0.19(+1.16%) |
Feb 03, 2004 | 16.54 | 16.66 | 16.50 | 16.65 | 10,042,756 | +0.06(+0.33%) |
Feb 02, 2004 | 16.46 | 16.64 | 16.46 | 16.60 | 11,392,368 | +0.10(+0.59%) |
Jan 30, 2004 | 16.40 | 16.55 | 16.40 | 16.50 | 12,966,201 | +0.01(+0.08%) |
Jan 29, 2004 | 16.13 | 16.50 | 16.11 | 16.49 | 17,159,922 | +0.39(+2.41%) |
Jan 28, 2004 | 16.19 | 16.32 | 16.01 | 16.10 | 10,710,210 | -0.09(-0.57%) |
Jan 27, 2004 | 16.25 | 16.29 | 16.18 | 16.19 | 8,339,353 | -0.11(-0.65%) |
Jan 26, 2004 | 15.99 | 16.32 | 15.99 | 16.30 | 9,038,051 | +0.24(+1.49%) |
Jan 23, 2004 | 16.24 | 16.24 | 15.99 | 16.06 | 9,519,881 | -0.14(-0.88%) |
Jan 22, 2004 | 16.04 | 16.26 | 16.04 | 16.20 | 8,115,745 | +0.01(+0.08%) |
Jan 21, 2004 | 16.03 | 16.19 | 16.02 | 16.18 | 11,000,288 | +0.08(+0.49%) |
Jan 20, 2004 | 16.06 | 16.19 | 16.04 | 16.11 | 10,315,680 | -0.05(-0.33%) |
Jan 16, 2004 | 16.32 | 16.32 | 16.10 | 16.16 | 12,666,933 | -0.08(-0.51%) |
Jan 15, 2004 | 16.31 | 16.35 | 16.22 | 16.24 | 9,037,132 | -0.08(-0.52%) |
Jan 14, 2004 | 16.28 | 16.40 | 16.27 | 16.33 | 9,348,958 | +0.05(+0.33%) |
Jan 13, 2004 | 16.33 | 16.37 | 16.20 | 16.27 | 10,190,398 | -0.09(-0.55%) |
Jan 12, 2004 | 16.24 | 16.37 | 16.23 | 16.36 | 12,610,878 | +0.10(+0.61%) |
Jan 09, 2004 | 16.14 | 16.33 | 16.14 | 16.26 | 14,308,155 | +0.08(+0.51%) |
Jan 08, 2004 | 16.29 | 16.31 | 16.10 | 16.18 | 14,161,125 | +0.17(+1.05%) |
Jan 07, 2004 | 16.08 | 16.11 | 15.96 | 16.01 | 10,808,230 | -0.14(-0.89%) |
Jan 06, 2004 | 16.13 | 16.18 | 16.11 | 16.16 | 8,516,708 | -0.08(-0.50%) |
Jan 05, 2004 | 16.16 | 16.27 | 16.13 | 16.24 | 10,297,608 | +0.08(+0.50%) |
Jan 02, 2004 | 16.27 | 16.32 | 16.14 | 16.16 | 8,491,897 | -0.15(-0.89%) |
Dec 31, 2003 | 16.24 | 16.31 | 16.24 | 16.30 | 6,851,900 | +0.03(+0.21%) |
Dec 30, 2003 | 16.19 | 16.27 | 16.17 | 16.27 | 6,832,909 | +0.08(+0.47%) |
Dec 29, 2003 | 16.01 | 16.19 | 16.00 | 16.19 | 7,404,181 | +0.16(+0.98%) |
Dec 26, 2003 | 16.00 | 16.06 | 15.98 | 16.04 | 1,578,121 | -0.02(-0.10%) |
Dec 24, 2003 | 16.02 | 16.09 | 16.00 | 16.05 | 3,058,834 | -0.02(-0.14%) |
Dec 23, 2003 | 16.04 | 16.09 | 16.00 | 16.08 | 8,256,648 | +0.05(+0.34%) |
Dec 22, 2003 | 15.93 | 16.02 | 15.88 | 16.02 | 7,326,991 | +0.10(+0.65%) |
Dec 19, 2003 | 16.23 | 16.24 | 15.88 | 15.92 | 19,992,086 | -0.29(-1.80%) |
Dec 18, 2003 | 16.08 | 16.22 | 16.03 | 16.21 | 11,920,144 | +0.15(+0.95%) |
Dec 17, 2003 | 16.10 | 16.11 | 15.99 | 16.06 | 9,907,059 | -0.04(-0.27%) |
Dec 16, 2003 | 16.11 | 16.14 | 15.98 | 16.10 | 14,445,383 | +0.14(+0.85%) |
Dec 15, 2003 | 15.85 | 16.08 | 15.85 | 15.97 | 13,444,354 | +0.16(+1.03%) |
Dec 12, 2003 | 15.67 | 15.86 | 15.64 | 15.80 | 11,151,300 | +0.13(+0.85%) |
Dec 11, 2003 | 15.81 | 15.81 | 15.61 | 15.67 | 11,852,755 | -0.14(-0.91%) |
Dec 10, 2003 | 15.75 | 15.83 | 15.72 | 15.81 | 6,349,548 | +0.05(+0.32%) |
Dec 09, 2003 | 15.81 | 15.82 | 15.72 | 15.76 | 10,768,716 | -0.05(-0.29%) |
Dec 08, 2003 | 15.74 | 15.82 | 15.69 | 15.81 | 7,869,470 | +0.06(+0.35%) |
Dec 05, 2003 | 15.75 | 15.79 | 15.69 | 15.75 | 5,588,974 | -0.05(-0.29%) |
Dec 04, 2003 | 15.76 | 15.87 | 15.73 | 15.80 | 8,650,873 | -0.00(-0.02%) |
Dec 03, 2003 | 15.78 | 15.85 | 15.70 | 15.80 | 8,632,188 | -0.02(-0.12%) |
Dec 02, 2003 | 15.79 | 15.87 | 15.75 | 15.82 | 7,598,383 | -0.02(-0.11%) |
Dec 01, 2003 | 15.73 | 15.85 | 15.71 | 15.84 | 7,352,108 | +0.13(+0.83%) |
Nov 28, 2003 | 15.64 | 15.76 | 15.64 | 15.71 | 3,502,987 | +0.06(+0.38%) |
Nov 26, 2003 | 15.84 | 15.84 | 15.64 | 15.65 | 10,605,452 | -0.16(-1.02%) |
Nov 25, 2003 | 15.80 | 15.87 | 15.68 | 15.81 | 10,204,489 | +0.04(+0.26%) |
Nov 24, 2003 | 15.65 | 15.91 | 15.60 | 15.77 | 10,314,455 | +0.14(+0.90%) |
Nov 21, 2003 | 15.62 | 15.75 | 15.59 | 15.63 | 7,773,900 | +0.06(+0.37%) |
Nov 20, 2003 | 15.64 | 15.70 | 15.57 | 15.57 | 7,825,667 | -0.11(-0.70%) |
Nov 19, 2003 | 15.59 | 15.75 | 15.51 | 15.68 | 8,003,941 | +0.07(+0.44%) |
Nov 18, 2003 | 15.67 | 15.79 | 15.60 | 15.61 | 8,480,563 | -0.06(-0.40%) |
Nov 17, 2003 | 15.58 | 15.74 | 15.54 | 15.68 | 7,376,307 | +0.05(+0.35%) |
Nov 14, 2003 | 15.68 | 15.75 | 15.56 | 15.62 | 8,511,807 | -0.10(-0.66%) |
Nov 13, 2003 | 15.67 | 15.79 | 15.66 | 15.73 | 7,995,670 | -0.11(-0.67%) |
Nov 12, 2003 | 15.59 | 15.88 | 15.59 | 15.83 | 8,157,403 | +0.17(+1.12%) |
Nov 11, 2003 | 15.67 | 15.73 | 15.64 | 15.66 | 9,239,299 | -0.01(-0.07%) |
Nov 10, 2003 | 15.78 | 15.85 | 15.61 | 15.67 | 9,824,968 | -0.13(-0.84%) |
Nov 07, 2003 | 15.92 | 15.99 | 15.77 | 15.80 | 8,435,841 | -0.12(-0.77%) |
Nov 06, 2003 | 15.81 | 15.95 | 15.80 | 15.92 | 8,022,932 | +0.04(+0.26%) |
Nov 05, 2003 | 15.85 | 15.91 | 15.80 | 15.88 | 7,714,169 | -0.01(-0.04%) |
Nov 04, 2003 | 15.92 | 15.97 | 15.85 | 15.89 | 7,313,513 | -0.02(-0.15%) |
Nov 03, 2003 | 15.97 | 16.08 | 15.92 | 15.92 | 7,854,460 | -0.13(-0.80%) |
Oct 31, 2003 | 15.99 | 16.09 | 15.97 | 16.04 | 11,189,283 | +0.06(+0.37%) |
Oct 30, 2003 | 15.88 | 16.02 | 15.88 | 15.99 | 9,430,437 | +0.11(+0.69%) |
Oct 29, 2003 | 15.92 | 15.95 | 15.83 | 15.88 | 8,312,704 | -0.04(-0.25%) |
Oct 28, 2003 | 15.87 | 15.95 | 15.78 | 15.92 | 9,768,300 | +0.11(+0.72%) |
Oct 27, 2003 | 15.69 | 15.93 | 15.66 | 15.80 | 13,425,669 | +0.12(+0.77%) |
Oct 24, 2003 | 15.46 | 15.68 | 15.43 | 15.68 | 8,988,122 | +0.15(+0.96%) |
Oct 23, 2003 | 15.55 | 15.58 | 15.47 | 15.53 | 10,737,472 | -0.02(-0.12%) |
Oct 22, 2003 | 15.46 | 15.63 | 15.46 | 15.55 | 8,368,759 | -0.08(-0.48%) |
Oct 21, 2003 | 15.71 | 15.73 | 15.62 | 15.62 | 5,906,008 | -0.04(-0.27%) |
Oct 20, 2003 | 15.67 | 15.69 | 15.57 | 15.67 | 9,106,665 | -0.04(-0.23%) |
Oct 17, 2003 | 15.75 | 15.83 | 15.67 | 15.70 | 8,913,076 | -0.01(-0.09%) |
Oct 16, 2003 | 15.61 | 15.77 | 15.61 | 15.72 | 9,226,740 | +0.11(+0.69%) |
Oct 15, 2003 | 15.61 | 15.65 | 15.55 | 15.61 | 8,563,880 | -0.06(-0.37%) |
Oct 14, 2003 | 15.55 | 15.67 | 15.53 | 15.67 | 7,880,497 | +0.08(+0.51%) |
Oct 13, 2003 | 15.59 | 15.69 | 15.53 | 15.59 | 7,704,674 | -0.01(-0.09%) |
Oct 10, 2003 | 15.47 | 15.61 | 15.47 | 15.60 | 6,299,006 | +0.10(+0.63%) |
Oct 09, 2003 | 15.59 | 15.63 | 15.42 | 15.51 | 10,237,570 | +0.00(+0.01%) |
Oct 08, 2003 | 15.44 | 15.52 | 15.38 | 15.50 | 8,658,224 | -0.02(-0.13%) |
Oct 07, 2003 | 15.35 | 15.52 | 15.30 | 15.52 | 11,169,373 | +0.18(+1.16%) |
Oct 06, 2003 | 15.46 | 15.48 | 15.28 | 15.35 | 7,747,557 | -0.15(-0.94%) |
Oct 03, 2003 | 15.42 | 15.50 | 15.41 | 15.49 | 13,296,405 | +0.07(+0.44%) |
Oct 02, 2003 | 15.27 | 15.45 | 15.27 | 15.42 | 10,101,261 | +0.08(+0.53%) |
Oct 01, 2003 | 15.15 | 15.34 | 15.15 | 15.34 | 11,037,352 | +0.19(+1.25%) |
Sep 30, 2003 | 15.14 | 15.18 | 15.09 | 15.15 | 10,666,714 | -0.01(-0.09%) |
Sep 29, 2003 | 14.98 | 15.17 | 14.97 | 15.16 | 9,665,992 | +0.19(+1.29%) |
Sep 26, 2003 | 15.02 | 15.07 | 14.94 | 14.97 | 8,037,635 | -0.07(-0.48%) |
Sep 25, 2003 | 15.08 | 15.14 | 15.01 | 15.04 | 8,366,615 | -0.03(-0.23%) |
Sep 24, 2003 | 15.12 | 15.15 | 15.02 | 15.08 | 11,649,670 | +0.01(+0.06%) |
Sep 23, 2003 | 15.02 | 15.09 | 14.98 | 15.07 | 7,464,831 | +0.02(+0.13%) |
Sep 22, 2003 | 15.02 | 15.11 | 14.94 | 15.05 | 8,646,891 | -0.08(-0.52%) |
Sep 19, 2003 | 15.22 | 15.24 | 15.06 | 15.13 | 11,213,482 | -0.09(-0.62%) |
Sep 18, 2003 | 15.07 | 15.25 | 15.05 | 15.22 | 10,407,574 | +0.12(+0.81%) |
Sep 17, 2003 | 15.05 | 15.13 | 15.03 | 15.10 | 7,474,020 | -0.01(-0.10%) |
Sep 16, 2003 | 14.94 | 15.12 | 14.94 | 15.11 | 10,153,947 | +0.14(+0.93%) |
Sep 15, 2003 | 14.93 | 15.08 | 14.93 | 14.97 | 12,209,303 | -0.03(-0.19%) |
Sep 12, 2003 | 14.89 | 15.00 | 14.88 | 15.00 | 9,096,863 | +0.06(+0.39%) |
Sep 11, 2003 | 14.88 | 14.99 | 14.86 | 14.94 | 8,885,202 | +0.10(+0.65%) |
Sep 10, 2003 | 14.88 | 15.00 | 14.82 | 14.85 | 10,454,440 | -0.03(-0.21%) |
Sep 09, 2003 | 14.87 | 14.94 | 14.85 | 14.88 | 11,014,378 | -0.08(-0.51%) |
Sep 08, 2003 | 14.79 | 14.97 | 14.78 | 14.96 | 9,995,277 | +0.10(+0.70%) |
Sep 05, 2003 | 14.92 | 14.97 | 14.81 | 14.85 | 12,129,968 | -0.07(-0.49%) |
Sep 04, 2003 | 14.69 | 15.02 | 14.66 | 14.92 | 24,581,870 | +0.43(+2.96%) |
Sep 03, 2003 | 14.38 | 14.54 | 14.37 | 14.49 | 12,855,316 | +0.12(+0.82%) |
Sep 02, 2003 | 14.23 | 14.42 | 14.22 | 14.38 | 8,810,768 | +0.13(+0.91%) |
Aug 29, 2003 | 14.20 | 14.35 | 14.19 | 14.25 | 7,201,402 | -0.02(-0.13%) |
Aug 28, 2003 | 14.22 | 14.33 | 14.13 | 14.27 | 6,506,380 | +0.02(+0.17%) |
Aug 27, 2003 | 14.23 | 14.41 | 14.23 | 14.24 | 9,915,636 | -0.07(-0.48%) |
Aug 26, 2003 | 14.18 | 14.34 | 14.15 | 14.31 | 8,362,939 | +0.08(+0.56%) |
Aug 25, 2003 | 14.14 | 14.25 | 14.13 | 14.23 | 7,723,052 | +0.08(+0.54%) |
Aug 22, 2003 | 14.23 | 14.28 | 14.15 | 14.15 | 9,469,339 | +0.00(+0.01%) |
Aug 21, 2003 | 14.26 | 14.35 | 14.13 | 14.15 | 11,681,833 | -0.11(-0.78%) |
Aug 20, 2003 | 14.34 | 14.44 | 14.25 | 14.26 | 7,388,253 | -0.07(-0.48%) |
Aug 19, 2003 | 14.43 | 14.43 | 14.32 | 14.33 | 14,114,872 | -0.10(-0.68%) |
Aug 18, 2003 | 14.63 | 14.63 | 14.43 | 14.43 | 9,030,394 | -0.12(-0.81%) |
Aug 15, 2003 | 14.58 | 14.61 | 14.48 | 14.55 | 4,290,516 | +0.02(+0.17%) |
Aug 14, 2003 | 14.60 | 14.61 | 14.45 | 14.52 | 7,532,832 | -0.02(-0.16%) |
Aug 13, 2003 | 14.63 | 14.64 | 14.49 | 14.55 | 7,942,985 | -0.05(-0.34%) |
Aug 12, 2003 | 14.61 | 14.62 | 14.44 | 14.59 | 7,266,953 | +0.05(+0.33%) |
Aug 11, 2003 | 14.53 | 14.63 | 14.49 | 14.55 | 6,383,242 | +0.01(+0.04%) |
Aug 08, 2003 | 14.49 | 14.56 | 14.39 | 14.54 | 6,249,384 | +0.14(+1.00%) |
Aug 07, 2003 | 14.53 | 14.55 | 14.37 | 14.40 | 9,483,430 | -0.10(-0.68%) |
Aug 06, 2003 | 14.32 | 14.56 | 14.28 | 14.49 | 11,929,333 | +0.21(+1.45%) |
Aug 05, 2003 | 14.41 | 14.46 | 14.27 | 14.29 | 9,807,814 | -0.05(-0.35%) |
Aug 04, 2003 | 14.19 | 14.45 | 14.12 | 14.34 | 10,431,772 | +0.19(+1.31%) |