Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 15.77 | 16.08 | 15.73 | 16.04 | 1,886,253 | +0.24(+1.52%) |
Aug 30, 2004 | 16.04 | 16.06 | 15.60 | 15.80 | 1,254,363 | -0.12(-0.75%) |
Aug 27, 2004 | 15.66 | 16.00 | 15.65 | 15.92 | 1,126,124 | +0.22(+1.41%) |
Aug 26, 2004 | 15.69 | 15.80 | 15.56 | 15.70 | 1,272,544 | -0.05(-0.29%) |
Aug 25, 2004 | 15.62 | 15.83 | 15.36 | 15.75 | 1,289,426 | +0.13(+0.83%) |
Aug 24, 2004 | 15.84 | 15.93 | 15.35 | 15.62 | 1,117,250 | -0.15(-0.94%) |
Aug 23, 2004 | 15.94 | 16.16 | 15.61 | 15.76 | 1,535,191 | -0.19(-1.22%) |
Aug 20, 2004 | 15.65 | 16.08 | 15.43 | 15.96 | 1,474,913 | +0.32(+2.07%) |
Aug 19, 2004 | 15.79 | 15.88 | 15.51 | 15.63 | 1,163,568 | -0.23(-1.46%) |
Aug 18, 2004 | 15.25 | 15.87 | 15.16 | 15.87 | 1,800,002 | +0.59(+3.87%) |
Aug 17, 2004 | 15.68 | 15.80 | 15.25 | 15.27 | 2,563,269 | -0.37(-2.36%) |
Aug 16, 2004 | 15.33 | 16.05 | 15.33 | 15.64 | 4,011,345 | +0.32(+2.11%) |
Aug 13, 2004 | 15.48 | 15.51 | 15.08 | 15.32 | 1,840,476 | -0.09(-0.60%) |
Aug 12, 2004 | 15.48 | 15.56 | 15.26 | 15.41 | 2,695,080 | -0.22(-1.42%) |
Aug 11, 2004 | 15.49 | 15.74 | 14.98 | 15.63 | 2,597,791 | -0.10(-0.65%) |
Aug 10, 2004 | 15.33 | 15.77 | 15.33 | 15.74 | 1,732,041 | +0.44(+2.90%) |
Aug 09, 2004 | 15.15 | 15.53 | 15.10 | 15.29 | 2,183,421 | +0.10(+0.67%) |
Aug 06, 2004 | 15.60 | 15.64 | 15.04 | 15.19 | 2,597,899 | -0.40(-2.55%) |
Aug 05, 2004 | 15.73 | 15.98 | 15.59 | 15.59 | 3,021,792 | -0.18(-1.17%) |
Aug 04, 2004 | 15.81 | 15.92 | 15.56 | 15.77 | 1,708,990 | +0.06(+0.41%) |
Aug 03, 2004 | 16.24 | 16.47 | 15.71 | 15.71 | 1,869,912 | -0.56(-3.46%) |
Aug 02, 2004 | 15.76 | 16.35 | 15.64 | 16.27 | 2,725,814 | +0.09(+0.57%) |
Jul 30, 2004 | 16.00 | 16.26 | 15.93 | 16.18 | 1,793,834 | -0.07(-0.45%) |
Jul 29, 2004 | 16.24 | 16.54 | 15.95 | 16.25 | 2,411,114 | +0.11(+0.69%) |
Jul 28, 2004 | 16.25 | 16.40 | 15.71 | 16.14 | 1,810,932 | -0.19(-1.19%) |
Jul 27, 2004 | 15.71 | 16.50 | 15.61 | 16.34 | 3,454,451 | +0.76(+4.86%) |
Jul 26, 2004 | 15.89 | 15.94 | 15.38 | 15.58 | 2,577,013 | -0.22(-1.40%) |
Jul 23, 2004 | 15.94 | 16.12 | 15.20 | 15.80 | 5,946,729 | -0.80(-4.84%) |
Jul 22, 2004 | 16.09 | 16.68 | 16.00 | 16.61 | 3,259,982 | +0.43(+2.69%) |
Jul 21, 2004 | 16.33 | 16.59 | 16.09 | 16.17 | 4,443,138 | -0.20(-1.24%) |
Jul 20, 2004 | 15.62 | 16.50 | 15.58 | 16.37 | 4,565,208 | +0.79(+5.04%) |
Jul 19, 2004 | 15.75 | 16.11 | 15.02 | 15.59 | 3,271,778 | -0.07(-0.47%) |
Jul 16, 2004 | 16.16 | 16.36 | 15.66 | 15.66 | 1,774,463 | -0.34(-2.14%) |
Jul 15, 2004 | 15.92 | 16.47 | 15.82 | 16.00 | 2,331,465 | +0.11(+0.70%) |
Jul 14, 2004 | 15.88 | 16.33 | 15.76 | 15.89 | 2,018,280 | -0.25(-1.55%) |
Jul 13, 2004 | 16.48 | 16.54 | 16.03 | 16.14 | 1,769,593 | -0.24(-1.47%) |
Jul 12, 2004 | 16.53 | 16.55 | 16.08 | 16.38 | 1,518,525 | -0.12(-0.73%) |
Jul 09, 2004 | 16.08 | 16.84 | 16.08 | 16.50 | 3,587,560 | +0.61(+3.84%) |
Jul 08, 2004 | 16.29 | 16.35 | 15.80 | 15.89 | 2,767,153 | -0.48(-2.93%) |
Jul 07, 2004 | 16.40 | 16.54 | 15.85 | 16.37 | 4,585,121 | -0.18(-1.06%) |
Jul 06, 2004 | 17.11 | 17.11 | 16.17 | 16.55 | 4,979,253 | -0.64(-3.71%) |
Jul 02, 2004 | 17.82 | 17.85 | 16.92 | 17.19 | 2,447,692 | -0.59(-3.33%) |
Jul 01, 2004 | 18.20 | 18.30 | 17.60 | 17.78 | 3,631,497 | -0.61(-3.32%) |
Jun 30, 2004 | 17.78 | 18.44 | 17.67 | 18.39 | 2,127,689 | +0.56(+3.16%) |
Jun 29, 2004 | 17.75 | 18.07 | 17.68 | 17.82 | 1,910,061 | -0.02(-0.10%) |
Jun 28, 2004 | 17.97 | 18.03 | 17.53 | 17.84 | 2,830,353 | -0.06(-0.31%) |
Jun 25, 2004 | 17.52 | 18.01 | 17.40 | 17.90 | 5,527,273 | +0.42(+2.38%) |
Jun 24, 2004 | 16.91 | 17.54 | 16.89 | 17.48 | 3,959,508 | +0.54(+3.16%) |
Jun 23, 2004 | 16.30 | 16.95 | 16.27 | 16.95 | 3,702,597 | +0.69(+4.26%) |
Jun 22, 2004 | 16.12 | 16.32 | 15.89 | 16.25 | 3,163,018 | +0.18(+1.15%) |
Jun 21, 2004 | 16.61 | 16.71 | 16.03 | 16.07 | 1,504,998 | -0.53(-3.17%) |
Jun 18, 2004 | 16.35 | 16.75 | 16.32 | 16.60 | 2,237,639 | +0.18(+1.07%) |
Jun 17, 2004 | 16.27 | 16.51 | 16.03 | 16.42 | 2,117,083 | +0.19(+1.20%) |
Jun 16, 2004 | 16.21 | 16.55 | 16.15 | 16.23 | 1,336,177 | -0.13(-0.79%) |
Jun 15, 2004 | 16.07 | 16.63 | 16.01 | 16.36 | 2,748,648 | +0.54(+3.39%) |
Jun 14, 2004 | 16.09 | 16.28 | 15.74 | 15.82 | 2,182,447 | -0.45(-2.78%) |
Jun 10, 2004 | 16.19 | 16.37 | 16.09 | 16.27 | 1,732,366 | +0.18(+1.09%) |
Jun 09, 2004 | 16.19 | 16.44 | 16.05 | 16.10 | 1,923,372 | -0.23(-1.41%) |
Jun 08, 2004 | 16.49 | 16.75 | 16.22 | 16.33 | 2,429,403 | -0.15(-0.90%) |
Jun 07, 2004 | 16.24 | 16.59 | 16.23 | 16.48 | 1,766,887 | +0.30(+1.89%) |
Jun 04, 2004 | 16.20 | 16.48 | 16.06 | 16.17 | 1,868,938 | +0.07(+0.46%) |
Jun 03, 2004 | 16.57 | 16.68 | 15.99 | 16.10 | 3,063,024 | -0.57(-3.44%) |
Jun 02, 2004 | 16.56 | 16.80 | 16.43 | 16.67 | 2,837,496 | +0.10(+0.61%) |
Jun 01, 2004 | 16.59 | 16.69 | 16.28 | 16.57 | 3,133,366 | -0.19(-1.16%) |
May 28, 2004 | 16.71 | 16.85 | 16.54 | 16.76 | 2,550,716 | +0.00(+0.00%) |
May 27, 2004 | 17.22 | 17.28 | 16.68 | 16.76 | 3,538,429 | -0.41(-2.37%) |
May 26, 2004 | 17.12 | 17.40 | 16.96 | 17.17 | 4,261,330 | -0.06(-0.32%) |
May 25, 2004 | 16.82 | 17.27 | 16.78 | 17.22 | 3,845,986 | +0.27(+1.58%) |
May 24, 2004 | 16.66 | 17.00 | 16.61 | 16.96 | 2,635,559 | +0.55(+3.38%) |
May 21, 2004 | 16.44 | 16.71 | 16.20 | 16.40 | 2,802,000 | +0.08(+0.51%) |
May 20, 2004 | 16.54 | 16.77 | 16.32 | 16.32 | 1,800,327 | -0.22(-1.34%) |
May 19, 2004 | 16.32 | 17.20 | 16.27 | 16.54 | 4,399,525 | +0.49(+3.05%) |
May 18, 2004 | 16.66 | 16.75 | 15.92 | 16.05 | 4,156,682 | -0.56(-3.39%) |
May 17, 2004 | 16.39 | 16.90 | 16.24 | 16.61 | 4,112,962 | +0.12(+0.73%) |
May 14, 2004 | 16.97 | 17.22 | 16.44 | 16.49 | 2,688,478 | -0.57(-3.36%) |
May 13, 2004 | 16.61 | 17.37 | 16.49 | 17.07 | 4,415,217 | +0.24(+1.43%) |
May 12, 2004 | 16.63 | 16.85 | 16.00 | 16.83 | 3,691,775 | +0.24(+1.45%) |
May 11, 2004 | 15.84 | 16.62 | 15.76 | 16.59 | 5,163,550 | +0.97(+6.21%) |
May 10, 2004 | 16.26 | 16.27 | 15.39 | 15.62 | 4,185,252 | -0.74(-4.52%) |
May 07, 2004 | 16.36 | 16.82 | 16.26 | 16.36 | 4,197,373 | +0.12(+0.74%) |
May 06, 2004 | 15.66 | 16.39 | 15.66 | 16.24 | 4,317,279 | +0.16(+0.98%) |
May 05, 2004 | 15.66 | 16.19 | 15.42 | 16.08 | 3,216,370 | +0.50(+3.20%) |
May 04, 2004 | 15.48 | 15.76 | 15.33 | 15.58 | 2,711,854 | -0.01(-0.06%) |
May 03, 2004 | 14.99 | 15.74 | 14.90 | 15.59 | 3,702,380 | +0.61(+4.07%) |
Apr 30, 2004 | 15.62 | 15.80 | 14.87 | 14.98 | 2,594,112 | -0.75(-4.76%) |
Apr 29, 2004 | 15.82 | 16.09 | 15.54 | 15.73 | 2,523,769 | -0.33(-2.07%) |
Apr 28, 2004 | 15.81 | 16.22 | 15.65 | 16.06 | 4,696,370 | +0.18(+1.16%) |
Apr 27, 2004 | 16.07 | 16.28 | 15.78 | 15.88 | 3,181,415 | -0.07(-0.46%) |
Apr 26, 2004 | 16.03 | 16.28 | 15.88 | 15.95 | 4,403,421 | +0.02(+0.12%) |
Apr 23, 2004 | 15.58 | 16.00 | 15.56 | 15.93 | 5,101,757 | +1.03(+6.88%) |
Apr 22, 2004 | 14.68 | 15.09 | 14.55 | 14.90 | 3,506,829 | +0.27(+1.83%) |
Apr 21, 2004 | 14.42 | 14.70 | 14.06 | 14.64 | 4,799,502 | +0.27(+1.87%) |
Apr 20, 2004 | 15.20 | 15.68 | 14.37 | 14.37 | 4,163,717 | -0.82(-5.41%) |
Apr 19, 2004 | 14.75 | 15.25 | 14.73 | 15.19 | 2,652,983 | +0.46(+3.14%) |
Apr 16, 2004 | 14.90 | 15.08 | 14.67 | 14.73 | 2,429,619 | -0.28(-1.85%) |
Apr 15, 2004 | 15.27 | 15.31 | 14.88 | 15.01 | 2,333,304 | -0.18(-1.16%) |
Apr 14, 2004 | 15.29 | 15.64 | 14.99 | 15.18 | 3,057,072 | -0.10(-0.67%) |
Apr 13, 2004 | 15.91 | 16.00 | 15.18 | 15.28 | 1,819,915 | -0.66(-4.12%) |
Apr 12, 2004 | 15.98 | 16.08 | 15.81 | 15.94 | 1,772,190 | -0.04(-0.23%) |
Apr 08, 2004 | 16.03 | 16.08 | 15.80 | 15.98 | 1,432,924 | +0.24(+1.53%) |
Apr 07, 2004 | 15.93 | 15.99 | 15.63 | 15.74 | 2,610,669 | -0.18(-1.16%) |
Apr 06, 2004 | 16.15 | 16.23 | 15.74 | 15.92 | 2,268,698 | -0.47(-2.87%) |
Apr 05, 2004 | 16.01 | 16.48 | 15.83 | 16.39 | 2,257,984 | +0.29(+1.78%) |
Apr 02, 2004 | 15.38 | 16.22 | 15.38 | 16.11 | 4,014,267 | +0.96(+6.35%) |
Apr 01, 2004 | 15.26 | 15.47 | 15.05 | 15.15 | 3,048,847 | -0.18(-1.21%) |
Mar 31, 2004 | 15.41 | 15.57 | 15.17 | 15.33 | 1,328,926 | -0.18(-1.19%) |
Mar 30, 2004 | 15.02 | 15.56 | 14.87 | 15.51 | 1,485,302 | +0.43(+2.88%) |
Mar 29, 2004 | 15.15 | 15.39 | 14.98 | 15.08 | 1,844,588 | +0.06(+0.37%) |
Mar 26, 2004 | 14.82 | 15.19 | 14.69 | 15.03 | 2,185,045 | +0.21(+1.43%) |
Mar 25, 2004 | 14.23 | 14.94 | 14.23 | 14.81 | 2,194,893 | +0.74(+5.25%) |
Mar 24, 2004 | 14.08 | 14.30 | 13.89 | 14.07 | 1,491,795 | +0.18(+1.26%) |
Mar 23, 2004 | 14.08 | 14.36 | 13.81 | 13.90 | 1,629,558 | -0.15(-1.05%) |
Mar 22, 2004 | 14.23 | 14.26 | 13.89 | 14.05 | 2,762,500 | -0.42(-2.88%) |
Mar 19, 2004 | 14.66 | 14.99 | 14.41 | 14.46 | 1,596,226 | -0.10(-0.70%) |
Mar 18, 2004 | 14.67 | 14.80 | 14.27 | 14.56 | 1,697,194 | -0.26(-1.75%) |
Mar 17, 2004 | 14.59 | 14.88 | 14.45 | 14.82 | 1,676,525 | +0.44(+3.08%) |
Mar 16, 2004 | 14.42 | 14.73 | 14.29 | 14.38 | 2,853,620 | +0.15(+1.04%) |
Mar 15, 2004 | 14.85 | 14.90 | 14.22 | 14.23 | 2,658,069 | -0.74(-4.94%) |
Mar 12, 2004 | 14.79 | 15.15 | 14.74 | 14.97 | 1,653,691 | +0.30(+2.02%) |
Mar 11, 2004 | 14.45 | 15.08 | 14.32 | 14.67 | 2,943,658 | +0.06(+0.44%) |
Mar 10, 2004 | 15.25 | 15.45 | 14.60 | 14.61 | 4,355,805 | -0.68(-4.47%) |
Mar 09, 2004 | 15.97 | 16.11 | 15.17 | 15.29 | 3,211,175 | -0.11(-0.72%) |
Mar 08, 2004 | 15.87 | 15.99 | 15.31 | 15.40 | 2,074,012 | -0.33(-2.11%) |
Mar 05, 2004 | 15.82 | 16.17 | 15.73 | 15.74 | 1,644,817 | -0.30(-1.84%) |
Mar 04, 2004 | 15.76 | 16.13 | 15.71 | 16.03 | 1,737,235 | +0.28(+1.76%) |
Mar 03, 2004 | 16.09 | 16.09 | 15.71 | 15.76 | 2,422,260 | -0.29(-1.79%) |
Mar 02, 2004 | 15.81 | 16.63 | 15.76 | 16.04 | 3,229,572 | -0.06(-0.34%) |
Mar 01, 2004 | 16.26 | 16.36 | 15.85 | 16.10 | 3,272,643 | +0.01(+0.06%) |
Feb 27, 2004 | 16.45 | 16.59 | 15.95 | 16.09 | 3,473,822 | -0.49(-2.95%) |
Feb 26, 2004 | 16.58 | 16.62 | 16.33 | 16.58 | 2,536,431 | +0.15(+0.89%) |
Feb 25, 2004 | 16.09 | 16.63 | 16.03 | 16.43 | 2,041,114 | +0.31(+1.90%) |
Feb 24, 2004 | 16.18 | 16.52 | 15.94 | 16.12 | 1,999,125 | -0.10(-0.63%) |
Feb 23, 2004 | 16.91 | 16.99 | 16.09 | 16.23 | 2,806,004 | -0.65(-3.83%) |
Feb 20, 2004 | 16.73 | 16.95 | 16.66 | 16.87 | 2,681,985 | +0.24(+1.44%) |
Feb 19, 2004 | 16.79 | 17.17 | 16.53 | 16.63 | 3,113,995 | +0.09(+0.56%) |
Feb 18, 2004 | 16.71 | 16.87 | 16.44 | 16.54 | 1,448,941 | -0.25(-1.49%) |
Feb 17, 2004 | 16.79 | 16.97 | 16.38 | 16.79 | 2,947,338 | +0.29(+1.74%) |
Feb 13, 2004 | 16.96 | 17.25 | 16.37 | 16.50 | 1,528,806 | -0.43(-2.56%) |
Feb 12, 2004 | 17.47 | 17.56 | 16.88 | 16.94 | 2,166,431 | -0.49(-2.81%) |
Feb 11, 2004 | 17.06 | 17.43 | 16.86 | 17.43 | 2,018,929 | +0.38(+2.22%) |
Feb 10, 2004 | 16.97 | 17.21 | 16.63 | 17.05 | 1,651,202 | +0.05(+0.27%) |
Feb 09, 2004 | 16.86 | 17.34 | 16.78 | 17.00 | 2,655,905 | +0.19(+1.15%) |
Feb 06, 2004 | 16.54 | 16.86 | 16.16 | 16.81 | 3,370,906 | +0.37(+2.25%) |
Feb 05, 2004 | 16.19 | 16.61 | 15.83 | 16.44 | 3,812,655 | +0.43(+2.65%) |
Feb 04, 2004 | 16.18 | 16.41 | 15.90 | 16.01 | 2,161,886 | -0.30(-1.81%) |
Feb 03, 2004 | 16.40 | 16.63 | 16.22 | 16.31 | 2,048,148 | +0.04(+0.23%) |
Feb 02, 2004 | 16.13 | 16.94 | 16.04 | 16.27 | 4,748,531 | +0.12(+0.74%) |
Jan 30, 2004 | 15.56 | 16.58 | 15.52 | 16.15 | 8,905,214 | -0.26(-1.58%) |
Jan 29, 2004 | 17.28 | 17.39 | 16.06 | 16.41 | 6,448,107 | -0.79(-4.62%) |
Jan 28, 2004 | 17.46 | 17.84 | 17.05 | 17.21 | 5,038,233 | -0.12(-0.69%) |
Jan 27, 2004 | 18.20 | 18.36 | 17.28 | 17.33 | 3,470,792 | -0.70(-3.90%) |
Jan 26, 2004 | 17.60 | 18.13 | 17.30 | 18.03 | 4,199,970 | +0.35(+1.99%) |
Jan 23, 2004 | 17.73 | 17.86 | 17.52 | 17.68 | 2,481,456 | -0.06(-0.36%) |
Jan 22, 2004 | 18.34 | 18.51 | 17.65 | 17.74 | 3,406,294 | -0.65(-3.52%) |
Jan 21, 2004 | 19.01 | 19.18 | 18.26 | 18.39 | 4,959,341 | -0.95(-4.92%) |
Jan 20, 2004 | 18.69 | 19.49 | 18.36 | 19.34 | 6,395,621 | +1.12(+6.14%) |
Jan 16, 2004 | 18.20 | 18.37 | 17.70 | 18.22 | 3,523,603 | +0.32(+1.81%) |
Jan 15, 2004 | 18.05 | 18.44 | 17.73 | 17.90 | 4,837,268 | -0.30(-1.63%) |
Jan 14, 2004 | 18.33 | 18.38 | 17.63 | 18.19 | 6,085,277 | +0.00(+0.00%) |
Jan 13, 2004 | 18.62 | 18.64 | 17.47 | 18.19 | 11,803,504 | +0.89(+5.13%) |
Jan 12, 2004 | 16.73 | 17.31 | 16.53 | 17.31 | 4,243,113 | +0.69(+4.17%) |
Jan 09, 2004 | 16.73 | 17.39 | 16.53 | 16.61 | 3,419,454 | -0.37(-2.18%) |
Jan 08, 2004 | 16.53 | 17.05 | 16.12 | 16.98 | 4,024,136 | +0.73(+4.49%) |
Jan 07, 2004 | 16.43 | 16.54 | 15.96 | 16.25 | 2,880,957 | -0.29(-1.73%) |
Jan 06, 2004 | 15.80 | 16.63 | 15.64 | 16.54 | 3,948,794 | +0.74(+4.68%) |
Jan 05, 2004 | 15.41 | 15.87 | 15.17 | 15.80 | 2,885,112 | +0.70(+4.65%) |
Jan 02, 2004 | 15.15 | 15.49 | 15.09 | 15.10 | 1,538,654 | +0.04(+0.24%) |
Dec 31, 2003 | 15.16 | 15.21 | 14.91 | 15.06 | 1,467,013 | -0.08(-0.55%) |
Dec 30, 2003 | 15.34 | 15.38 | 15.03 | 15.15 | 994,896 | -0.20(-1.32%) |
Dec 29, 2003 | 14.84 | 15.39 | 14.79 | 15.35 | 1,635,091 | +0.47(+3.17%) |
Dec 26, 2003 | 15.03 | 15.10 | 14.81 | 14.88 | 435,397 | -0.17(-1.11%) |
Dec 24, 2003 | 14.84 | 15.17 | 14.64 | 15.04 | 1,338,016 | +0.17(+1.12%) |
Dec 23, 2003 | 14.37 | 15.02 | 14.37 | 14.88 | 1,848,729 | +0.33(+2.29%) |
Dec 22, 2003 | 14.69 | 14.83 | 14.40 | 14.54 | 1,449,995 | -0.15(-1.01%) |
Dec 19, 2003 | 14.61 | 14.78 | 14.32 | 14.69 | 3,070,065 | +0.05(+0.32%) |
Dec 18, 2003 | 14.21 | 14.67 | 14.18 | 14.65 | 2,420,782 | +0.49(+3.46%) |
Dec 17, 2003 | 14.38 | 14.39 | 13.81 | 14.16 | 1,629,280 | -0.20(-1.42%) |
Dec 16, 2003 | 14.25 | 14.52 | 14.00 | 14.36 | 1,497,334 | +0.03(+0.19%) |
Dec 15, 2003 | 15.01 | 15.02 | 14.29 | 14.33 | 2,092,584 | -0.31(-2.15%) |
Dec 12, 2003 | 14.75 | 15.00 | 14.46 | 14.65 | 2,217,212 | +0.01(+0.06%) |
Dec 11, 2003 | 14.10 | 14.76 | 14.05 | 14.64 | 2,555,153 | +0.53(+3.73%) |
Dec 10, 2003 | 14.12 | 14.39 | 13.83 | 14.11 | 2,586,817 | -0.19(-1.36%) |
Dec 09, 2003 | 14.77 | 14.88 | 14.14 | 14.30 | 1,852,997 | -0.27(-1.84%) |
Dec 08, 2003 | 14.52 | 14.81 | 14.15 | 14.57 | 1,883,726 | -0.08(-0.57%) |
Dec 05, 2003 | 14.99 | 14.98 | 14.38 | 14.66 | 1,384,243 | -0.33(-2.22%) |
Dec 04, 2003 | 15.03 | 15.19 | 14.55 | 14.99 | 2,327,804 | -0.05(-0.31%) |
Dec 03, 2003 | 15.43 | 15.68 | 14.97 | 15.03 | 2,506,707 | -0.20(-1.33%) |
Dec 02, 2003 | 15.22 | 15.53 | 15.03 | 15.24 | 2,977,322 | +0.06(+0.37%) |
Dec 01, 2003 | 15.06 | 15.25 | 14.75 | 15.18 | 2,612,048 | +0.20(+1.36%) |
Nov 28, 2003 | 14.59 | 15.00 | 14.56 | 14.98 | 968,903 | +0.24(+1.63%) |
Nov 26, 2003 | 15.02 | 15.13 | 14.34 | 14.74 | 2,615,426 | -0.15(-0.99%) |
Nov 25, 2003 | 15.01 | 15.25 | 14.80 | 14.89 | 1,747,150 | -0.17(-1.10%) |
Nov 24, 2003 | 14.37 | 15.15 | 14.29 | 15.05 | 2,528,732 | +0.82(+5.78%) |
Nov 21, 2003 | 14.26 | 14.51 | 13.94 | 14.23 | 2,314,048 | -0.03(-0.19%) |
Nov 20, 2003 | 14.06 | 14.55 | 13.90 | 14.26 | 3,281,799 | +0.01(+0.07%) |
Nov 19, 2003 | 14.18 | 14.38 | 13.96 | 14.25 | 4,270,650 | +0.43(+3.14%) |
Nov 18, 2003 | 14.75 | 14.78 | 13.74 | 13.81 | 3,380,200 | -0.65(-4.47%) |
Nov 17, 2003 | 14.87 | 14.88 | 14.16 | 14.46 | 4,342,886 | -0.45(-3.04%) |
Nov 14, 2003 | 15.63 | 15.97 | 14.91 | 14.91 | 2,558,838 | -0.66(-4.21%) |
Nov 13, 2003 | 15.87 | 16.14 | 15.53 | 15.57 | 4,025,567 | -0.26(-1.63%) |
Nov 12, 2003 | 15.36 | 15.91 | 15.26 | 15.83 | 3,451,186 | +0.58(+3.82%) |
Nov 11, 2003 | 15.25 | 15.48 | 15.03 | 15.25 | 1,736,198 | -0.16(-1.02%) |
Nov 10, 2003 | 15.71 | 16.17 | 15.30 | 15.40 | 2,984,840 | -0.37(-2.34%) |
Nov 07, 2003 | 15.68 | 16.17 | 15.62 | 15.77 | 3,421,874 | +0.15(+0.95%) |
Nov 06, 2003 | 16.08 | 16.17 | 15.34 | 15.63 | 3,235,720 | -0.31(-1.97%) |
Nov 05, 2003 | 15.50 | 16.07 | 15.44 | 15.94 | 3,508,179 | +0.45(+2.92%) |
Nov 04, 2003 | 15.76 | 16.22 | 15.34 | 15.49 | 4,251,326 | -0.23(-1.47%) |
Nov 03, 2003 | 14.67 | 15.81 | 14.66 | 15.72 | 4,369,093 | +1.03(+6.98%) |
Oct 31, 2003 | 14.70 | 14.90 | 14.37 | 14.69 | 1,764,161 | -0.08(-0.56%) |
Oct 30, 2003 | 14.66 | 14.90 | 14.52 | 14.78 | 3,103,099 | +0.11(+0.76%) |
Oct 29, 2003 | 14.54 | 14.82 | 14.47 | 14.66 | 2,536,390 | -0.18(-1.18%) |
Oct 28, 2003 | 14.36 | 14.84 | 13.93 | 14.84 | 4,594,715 | +0.72(+5.10%) |
Oct 27, 2003 | 13.60 | 14.32 | 13.54 | 14.12 | 4,292,714 | +0.79(+5.89%) |
Oct 24, 2003 | 13.02 | 13.33 | 12.54 | 13.33 | 4,090,669 | -0.18(-1.37%) |
Oct 23, 2003 | 13.89 | 13.92 | 13.42 | 13.52 | 3,922,930 | -0.28(-2.01%) |
Oct 22, 2003 | 14.43 | 14.49 | 13.73 | 13.80 | 3,064,322 | -0.67(-4.66%) |
Oct 21, 2003 | 14.00 | 14.68 | 13.94 | 14.47 | 3,211,578 | +0.52(+3.71%) |
Oct 20, 2003 | 14.05 | 14.14 | 13.67 | 13.95 | 2,487,758 | -0.06(-0.46%) |
Oct 17, 2003 | 14.42 | 14.78 | 13.98 | 14.02 | 4,413,582 | -0.23(-1.62%) |
Oct 16, 2003 | 13.68 | 14.26 | 13.76 | 14.25 | 4,025,360 | +0.57(+4.19%) |
Oct 15, 2003 | 13.95 | 13.98 | 13.58 | 13.68 | 1,928,887 | -0.16(-1.14%) |
Oct 14, 2003 | 13.66 | 13.86 | 13.48 | 13.83 | 1,505,805 | +0.11(+0.81%) |
Oct 13, 2003 | 13.69 | 13.91 | 13.41 | 13.72 | 2,720,451 | +0.11(+0.81%) |
Oct 10, 2003 | 13.78 | 13.84 | 13.12 | 13.61 | 1,859,456 | +0.13(+0.96%) |
Oct 09, 2003 | 13.54 | 13.93 | 13.33 | 13.48 | 4,466,131 | +0.21(+1.60%) |
Oct 08, 2003 | 13.26 | 13.56 | 13.12 | 13.27 | 2,871,638 | +0.17(+1.27%) |
Oct 07, 2003 | 12.95 | 13.17 | 12.76 | 13.10 | 2,359,949 | +0.05(+0.35%) |
Oct 06, 2003 | 12.91 | 13.15 | 12.85 | 13.06 | 2,563,085 | +0.14(+1.07%) |
Oct 03, 2003 | 12.84 | 13.15 | 12.59 | 12.92 | 5,071,438 | +0.30(+2.42%) |
Oct 02, 2003 | 12.53 | 12.72 | 12.15 | 12.61 | 3,342,028 | +0.07(+0.59%) |
Oct 01, 2003 | 12.53 | 12.60 | 12.24 | 12.54 | 2,634,266 | +0.10(+0.82%) |
Sep 30, 2003 | 12.41 | 12.67 | 12.14 | 12.44 | 2,793,035 | +0.01(+0.07%) |
Sep 29, 2003 | 12.09 | 12.70 | 11.95 | 12.43 | 3,716,048 | +0.53(+4.43%) |
Sep 26, 2003 | 12.10 | 12.22 | 11.79 | 11.90 | 3,768,615 | -0.30(-2.42%) |
Sep 25, 2003 | 12.77 | 12.84 | 12.04 | 12.20 | 4,782,441 | -0.51(-4.00%) |
Sep 24, 2003 | 13.57 | 14.00 | 12.65 | 12.71 | 3,580,508 | -0.87(-6.40%) |
Sep 23, 2003 | 13.63 | 13.86 | 13.06 | 13.57 | 3,317,752 | -0.01(-0.07%) |
Sep 22, 2003 | 13.77 | 14.14 | 13.45 | 13.58 | 3,061,953 | -0.58(-4.11%) |
Sep 19, 2003 | 14.71 | 14.80 | 13.88 | 14.17 | 4,094,183 | -0.47(-3.22%) |
Sep 18, 2003 | 14.35 | 14.72 | 14.10 | 14.64 | 3,238,120 | +0.13(+0.89%) |
Sep 17, 2003 | 14.61 | 14.88 | 14.29 | 14.51 | 3,089,314 | -0.10(-0.70%) |
Sep 16, 2003 | 14.12 | 14.64 | 14.06 | 14.61 | 4,409,955 | +0.53(+3.74%) |
Sep 15, 2003 | 13.68 | 14.31 | 13.68 | 14.08 | 4,862,377 | +0.16(+1.13%) |
Sep 12, 2003 | 14.09 | 14.11 | 13.66 | 13.93 | 5,507,902 | -0.77(-5.22%) |
Sep 11, 2003 | 14.22 | 14.74 | 13.97 | 14.69 | 3,802,266 | +0.51(+3.58%) |
Sep 10, 2003 | 14.49 | 14.55 | 13.95 | 14.18 | 3,787,765 | -0.41(-2.79%) |
Sep 09, 2003 | 14.78 | 15.52 | 14.42 | 14.59 | 8,316,287 | -0.26(-1.74%) |
Sep 08, 2003 | 14.29 | 14.92 | 14.22 | 14.85 | 4,747,016 | +0.65(+4.55%) |
Sep 05, 2003 | 13.79 | 14.37 | 13.79 | 14.20 | 3,591,023 | +0.16(+1.12%) |
Sep 04, 2003 | 13.83 | 14.21 | 13.74 | 14.05 | 3,586,261 | +0.30(+2.15%) |
Sep 03, 2003 | 14.20 | 14.46 | 13.57 | 13.75 | 5,433,556 | -0.43(-3.00%) |