Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 16.89 | 17.04 | 16.75 | 16.85 | 6,342,055 | -0.07(-0.40%) |
Oct 28, 2004 | 16.75 | 16.98 | 16.74 | 16.92 | 5,552,051 | +0.07(+0.41%) |
Oct 27, 2004 | 16.49 | 16.97 | 16.46 | 16.85 | 8,380,790 | +0.32(+1.96%) |
Oct 26, 2004 | 16.20 | 16.55 | 16.18 | 16.53 | 5,706,678 | +0.32(+2.00%) |
Oct 25, 2004 | 16.15 | 16.26 | 15.97 | 16.20 | 6,171,262 | +0.01(+0.07%) |
Oct 22, 2004 | 16.25 | 16.30 | 16.04 | 16.19 | 6,105,663 | -0.06(-0.35%) |
Oct 21, 2004 | 15.90 | 16.30 | 15.74 | 16.25 | 8,658,885 | +0.35(+2.22%) |
Oct 20, 2004 | 16.02 | 16.10 | 15.84 | 15.90 | 5,734,089 | -0.18(-1.15%) |
Oct 19, 2004 | 16.35 | 16.52 | 16.05 | 16.08 | 7,647,951 | -0.26(-1.60%) |
Oct 18, 2004 | 16.03 | 16.36 | 16.01 | 16.34 | 7,226,241 | +0.21(+1.31%) |
Oct 15, 2004 | 15.88 | 16.16 | 15.82 | 16.13 | 7,084,265 | +0.34(+2.13%) |
Oct 14, 2004 | 15.85 | 15.99 | 15.76 | 15.80 | 9,432,255 | +0.10(+0.63%) |
Oct 13, 2004 | 15.75 | 15.87 | 15.55 | 15.70 | 7,174,464 | +0.05(+0.31%) |
Oct 12, 2004 | 15.51 | 15.71 | 15.47 | 15.65 | 4,132,058 | -0.03(-0.18%) |
Oct 11, 2004 | 15.48 | 15.69 | 15.44 | 15.68 | 3,888,403 | +0.24(+1.53%) |
Oct 08, 2004 | 15.65 | 15.80 | 15.29 | 15.44 | 7,241,469 | -0.21(-1.33%) |
Oct 07, 2004 | 15.65 | 15.95 | 15.64 | 15.65 | 7,419,525 | -0.01(-0.04%) |
Oct 06, 2004 | 15.55 | 15.69 | 15.47 | 15.65 | 3,711,988 | +0.10(+0.64%) |
Oct 05, 2004 | 15.69 | 15.70 | 15.51 | 15.55 | 3,651,543 | -0.09(-0.56%) |
Oct 04, 2004 | 15.68 | 15.96 | 15.64 | 15.64 | 7,565,249 | +0.07(+0.42%) |
Oct 01, 2004 | 15.57 | 15.80 | 15.51 | 15.58 | 6,459,431 | +0.14(+0.92%) |
Sep 30, 2004 | 15.51 | 15.63 | 15.39 | 15.43 | 7,546,507 | -0.22(-1.38%) |
Sep 29, 2004 | 15.23 | 15.66 | 15.20 | 15.65 | 8,735,964 | +0.42(+2.78%) |
Sep 28, 2004 | 15.28 | 15.28 | 14.99 | 15.23 | 4,730,419 | +0.03(+0.21%) |
Sep 27, 2004 | 15.17 | 15.33 | 15.16 | 15.20 | 3,519,173 | -0.07(-0.48%) |
Sep 24, 2004 | 15.26 | 15.39 | 15.25 | 15.27 | 5,351,738 | +0.01(+0.04%) |
Sep 23, 2004 | 15.10 | 15.39 | 15.04 | 15.26 | 7,898,400 | +0.05(+0.30%) |
Sep 22, 2004 | 15.31 | 15.38 | 15.20 | 15.22 | 7,078,408 | -0.16(-1.05%) |
Sep 21, 2004 | 15.27 | 15.49 | 15.22 | 15.38 | 6,171,262 | +0.16(+1.07%) |
Sep 20, 2004 | 15.12 | 15.25 | 15.03 | 15.22 | 7,388,131 | +0.03(+0.19%) |
Sep 17, 2004 | 15.26 | 15.32 | 15.12 | 15.19 | 6,616,635 | -0.07(-0.47%) |
Sep 16, 2004 | 15.08 | 15.43 | 15.06 | 15.26 | 10,535,496 | +0.29(+1.94%) |
Sep 15, 2004 | 14.58 | 15.13 | 14.58 | 14.97 | 21,567,204 | +0.66(+4.61%) |
Sep 14, 2004 | 14.48 | 14.48 | 14.26 | 14.31 | 13,210,077 | -0.17(-1.20%) |
Sep 13, 2004 | 14.40 | 14.59 | 14.40 | 14.48 | 8,359,002 | +0.13(+0.89%) |
Sep 10, 2004 | 14.00 | 14.48 | 13.99 | 14.36 | 11,545,258 | +0.42(+3.02%) |
Sep 09, 2004 | 14.04 | 14.10 | 13.80 | 13.93 | 6,826,085 | -0.02(-0.16%) |
Sep 08, 2004 | 14.10 | 14.35 | 13.93 | 13.96 | 7,894,418 | -0.14(-1.01%) |
Sep 07, 2004 | 14.11 | 14.30 | 14.01 | 14.10 | 7,875,675 | +0.14(+1.00%) |
Sep 03, 2004 | 13.90 | 14.08 | 13.84 | 13.96 | 7,054,980 | +0.02(+0.12%) |
Sep 02, 2004 | 13.66 | 14.06 | 13.60 | 13.94 | 14,351,272 | +0.64(+4.81%) |
Sep 01, 2004 | 13.15 | 13.32 | 13.05 | 13.30 | 13,266,071 | +0.07(+0.49%) |
Aug 31, 2004 | 13.59 | 13.62 | 13.07 | 13.24 | 17,252,874 | -0.34(-2.49%) |
Aug 30, 2004 | 13.78 | 13.78 | 13.45 | 13.58 | 8,810,701 | -0.20(-1.49%) |
Aug 27, 2004 | 13.66 | 13.80 | 13.37 | 13.78 | 17,236,006 | -0.30(-2.16%) |
Aug 26, 2004 | 13.96 | 14.13 | 13.91 | 14.09 | 6,497,151 | +0.09(+0.63%) |
Aug 25, 2004 | 13.90 | 14.04 | 13.80 | 14.00 | 5,982,898 | +0.10(+0.72%) |
Aug 24, 2004 | 13.89 | 14.03 | 13.80 | 13.90 | 5,012,730 | +0.07(+0.49%) |
Aug 23, 2004 | 13.83 | 13.93 | 13.69 | 13.83 | 4,516,283 | -0.04(-0.27%) |
Aug 20, 2004 | 13.72 | 13.93 | 13.71 | 13.87 | 8,292,934 | +0.07(+0.52%) |
Aug 19, 2004 | 13.64 | 13.89 | 13.49 | 13.80 | 10,549,085 | +0.19(+1.38%) |
Aug 18, 2004 | 13.45 | 13.75 | 13.39 | 13.61 | 9,076,613 | +0.15(+1.08%) |
Aug 17, 2004 | 13.59 | 13.87 | 13.44 | 13.46 | 14,324,095 | +0.23(+1.76%) |
Aug 16, 2004 | 12.73 | 13.26 | 12.73 | 13.23 | 11,956,426 | +0.53(+4.21%) |
Aug 13, 2004 | 12.60 | 12.70 | 12.48 | 12.69 | 6,377,666 | +0.10(+0.77%) |
Aug 12, 2004 | 12.69 | 12.87 | 12.59 | 12.60 | 8,631,942 | -0.09(-0.74%) |
Aug 11, 2004 | 12.79 | 12.79 | 12.53 | 12.69 | 10,767,671 | -0.16(-1.22%) |
Aug 10, 2004 | 12.78 | 13.00 | 12.71 | 12.85 | 22,102,542 | +0.09(+0.74%) |
Aug 09, 2004 | 12.75 | 12.93 | 12.75 | 12.75 | 4,516,283 | -0.02(-0.13%) |
Aug 06, 2004 | 12.78 | 12.90 | 12.67 | 12.77 | 9,775,246 | -0.22(-1.66%) |
Aug 05, 2004 | 13.26 | 13.33 | 12.89 | 12.99 | 10,829,053 | -0.29(-2.21%) |
Aug 04, 2004 | 13.24 | 13.28 | 12.98 | 13.28 | 10,741,666 | -0.09(-0.70%) |
Aug 03, 2004 | 13.66 | 13.69 | 13.37 | 13.37 | 10,845,453 | -0.43(-3.11%) |
Aug 02, 2004 | 13.68 | 13.89 | 13.59 | 13.80 | 8,174,152 | +0.10(+0.73%) |
Jul 30, 2004 | 13.50 | 13.79 | 13.41 | 13.70 | 5,742,758 | +0.15(+1.07%) |
Jul 29, 2004 | 13.52 | 13.68 | 13.45 | 13.56 | 5,085,827 | +0.20(+1.47%) |
Jul 28, 2004 | 13.47 | 13.59 | 13.12 | 13.36 | 6,675,675 | -0.13(-0.93%) |
Jul 27, 2004 | 13.12 | 13.57 | 13.12 | 13.49 | 7,196,018 | +0.38(+2.93%) |
Jul 26, 2004 | 13.37 | 13.42 | 12.99 | 13.10 | 7,902,618 | -0.30(-2.25%) |
Jul 23, 2004 | 13.43 | 13.59 | 13.32 | 13.41 | 5,016,947 | -0.16(-1.20%) |
Jul 22, 2004 | 13.55 | 13.57 | 13.27 | 13.57 | 8,165,718 | +0.02(+0.13%) |
Jul 21, 2004 | 13.85 | 13.90 | 13.40 | 13.55 | 8,435,379 | -0.20(-1.43%) |
Jul 20, 2004 | 14.16 | 14.16 | 13.38 | 13.75 | 9,388,678 | +0.57(+4.32%) |
Jul 19, 2004 | 13.60 | 13.64 | 13.10 | 13.18 | 12,105,430 | -0.36(-2.65%) |
Jul 16, 2004 | 14.01 | 14.04 | 13.52 | 13.54 | 7,983,211 | -0.38(-2.70%) |
Jul 15, 2004 | 14.04 | 14.06 | 13.85 | 13.91 | 5,596,565 | -0.08(-0.59%) |
Jul 14, 2004 | 14.03 | 14.11 | 13.89 | 13.99 | 6,331,044 | -0.09(-0.65%) |
Jul 13, 2004 | 13.97 | 14.21 | 13.95 | 14.09 | 5,977,744 | +0.12(+0.84%) |
Jul 12, 2004 | 13.91 | 14.03 | 13.76 | 13.97 | 5,047,404 | +0.07(+0.53%) |
Jul 09, 2004 | 13.87 | 14.00 | 13.81 | 13.89 | 4,666,928 | +0.02(+0.14%) |
Jul 08, 2004 | 14.23 | 14.24 | 13.83 | 13.87 | 8,418,042 | -0.40(-2.79%) |
Jul 07, 2004 | 14.02 | 14.32 | 13.94 | 14.27 | 9,847,874 | +0.34(+2.45%) |
Jul 06, 2004 | 14.02 | 14.07 | 13.81 | 13.93 | 8,071,536 | -0.08(-0.59%) |
Jul 02, 2004 | 14.20 | 14.22 | 13.90 | 14.01 | 8,623,977 | -0.14(-0.99%) |
Jul 01, 2004 | 14.52 | 14.53 | 13.99 | 14.15 | 11,388,991 | -0.28(-1.97%) |
Jun 30, 2004 | 14.46 | 14.48 | 14.25 | 14.44 | 8,296,214 | +0.01(+0.08%) |
Jun 29, 2004 | 14.64 | 14.64 | 14.42 | 14.43 | 7,762,047 | -0.29(-1.99%) |
Jun 28, 2004 | 14.98 | 14.99 | 14.70 | 14.72 | 5,153,300 | -0.20(-1.32%) |
Jun 25, 2004 | 14.95 | 15.16 | 14.84 | 14.92 | 6,786,491 | -0.05(-0.34%) |
Jun 24, 2004 | 14.75 | 15.17 | 14.73 | 14.97 | 7,869,115 | +0.24(+1.66%) |
Jun 23, 2004 | 14.60 | 14.77 | 14.48 | 14.72 | 5,433,035 | +0.13(+0.86%) |
Jun 22, 2004 | 14.57 | 14.66 | 14.37 | 14.60 | 8,010,154 | +0.03(+0.20%) |
Jun 21, 2004 | 14.70 | 14.80 | 14.57 | 14.57 | 4,762,984 | -0.09(-0.62%) |
Jun 18, 2004 | 14.79 | 14.79 | 14.60 | 14.66 | 6,443,265 | -0.12(-0.83%) |
Jun 17, 2004 | 14.70 | 14.94 | 14.65 | 14.78 | 7,065,288 | -0.03(-0.17%) |
Jun 16, 2004 | 14.85 | 14.86 | 14.61 | 14.81 | 13,871,459 | -0.30(-1.96%) |
Jun 15, 2004 | 15.15 | 15.28 | 14.95 | 15.10 | 6,376,260 | +0.01(+0.06%) |
Jun 14, 2004 | 15.23 | 15.25 | 14.93 | 15.10 | 4,822,492 | -0.13(-0.84%) |
Jun 10, 2004 | 15.38 | 15.43 | 15.14 | 15.22 | 3,202,187 | -0.04(-0.24%) |
Jun 09, 2004 | 15.18 | 15.55 | 15.18 | 15.26 | 8,411,482 | +0.02(+0.15%) |
Jun 08, 2004 | 15.08 | 15.29 | 15.00 | 15.24 | 4,916,205 | +0.14(+0.94%) |
Jun 07, 2004 | 14.94 | 15.12 | 14.93 | 15.10 | 5,681,141 | +0.21(+1.43%) |
Jun 04, 2004 | 15.02 | 15.07 | 14.88 | 14.88 | 6,200,313 | +0.08(+0.56%) |
Jun 03, 2004 | 14.93 | 15.13 | 14.75 | 14.80 | 12,495,512 | -0.42(-2.73%) |
Jun 02, 2004 | 15.24 | 15.26 | 15.07 | 15.22 | 6,361,735 | +0.04(+0.26%) |
Jun 01, 2004 | 15.08 | 15.36 | 15.06 | 15.18 | 8,221,712 | +0.16(+1.08%) |
May 28, 2004 | 15.21 | 15.21 | 14.99 | 15.01 | 8,675,285 | -0.18(-1.18%) |
May 27, 2004 | 15.44 | 15.50 | 15.19 | 15.19 | 8,709,725 | -0.13(-0.82%) |
May 26, 2004 | 15.26 | 15.45 | 15.18 | 15.32 | 8,873,723 | +0.06(+0.37%) |
May 25, 2004 | 14.63 | 15.33 | 14.60 | 15.26 | 9,781,806 | +0.60(+4.12%) |
May 24, 2004 | 14.62 | 14.79 | 14.48 | 14.66 | 5,034,987 | +0.09(+0.63%) |
May 21, 2004 | 14.55 | 14.68 | 14.38 | 14.57 | 5,612,028 | +0.01(+0.10%) |
May 20, 2004 | 14.60 | 14.77 | 14.53 | 14.55 | 5,213,043 | -0.02(-0.14%) |
May 19, 2004 | 14.77 | 14.99 | 14.57 | 14.57 | 6,053,886 | -0.08(-0.56%) |
May 18, 2004 | 14.34 | 14.78 | 14.34 | 14.65 | 9,735,652 | +0.45(+3.19%) |
May 17, 2004 | 14.37 | 14.43 | 13.95 | 14.20 | 11,280,986 | -0.37(-2.52%) |
May 14, 2004 | 14.64 | 14.81 | 14.52 | 14.57 | 8,836,003 | -0.15(-1.04%) |
May 13, 2004 | 14.76 | 14.98 | 14.46 | 14.72 | 6,816,479 | -0.07(-0.48%) |
May 12, 2004 | 14.77 | 14.80 | 14.40 | 14.79 | 11,322,455 | -0.04(-0.25%) |
May 11, 2004 | 14.84 | 14.85 | 14.76 | 14.83 | 8,938,385 | +0.36(+2.50%) |
May 10, 2004 | 14.61 | 14.65 | 14.35 | 14.47 | 10,194,379 | -0.36(-2.40%) |
May 07, 2004 | 15.12 | 15.33 | 14.82 | 14.83 | 7,022,180 | -0.37(-2.43%) |
May 06, 2004 | 15.32 | 15.42 | 15.12 | 15.20 | 7,810,310 | -0.26(-1.68%) |
May 05, 2004 | 15.25 | 15.51 | 15.23 | 15.45 | 6,394,535 | +0.20(+1.34%) |
May 04, 2004 | 15.33 | 15.37 | 15.04 | 15.25 | 10,049,592 | -0.09(-0.61%) |
May 03, 2004 | 15.44 | 15.65 | 15.26 | 15.34 | 6,683,875 | -0.09(-0.61%) |
Apr 30, 2004 | 15.42 | 15.59 | 15.10 | 15.44 | 9,941,353 | +0.02(+0.13%) |
Apr 29, 2004 | 15.61 | 15.75 | 15.29 | 15.42 | 8,868,100 | -0.13(-0.84%) |
Apr 28, 2004 | 15.79 | 15.82 | 15.42 | 15.55 | 7,823,195 | -0.31(-1.97%) |
Apr 27, 2004 | 15.64 | 16.01 | 15.59 | 15.86 | 9,700,275 | +0.27(+1.73%) |
Apr 26, 2004 | 15.76 | 15.82 | 15.54 | 15.59 | 6,120,657 | -0.20(-1.28%) |
Apr 23, 2004 | 15.60 | 15.86 | 15.58 | 15.79 | 7,901,680 | +0.16(+1.00%) |
Apr 22, 2004 | 15.16 | 15.64 | 15.15 | 15.64 | 9,408,358 | +0.43(+2.83%) |
Apr 21, 2004 | 15.02 | 15.29 | 14.97 | 15.21 | 6,427,568 | +0.18(+1.21%) |
Apr 20, 2004 | 15.20 | 15.39 | 15.02 | 15.02 | 6,919,798 | -0.06(-0.38%) |
Apr 19, 2004 | 14.94 | 15.17 | 14.86 | 15.08 | 6,359,158 | +0.00(+0.00%) |
Apr 16, 2004 | 14.88 | 15.13 | 14.54 | 15.08 | 10,068,335 | +0.38(+2.61%) |
Apr 15, 2004 | 14.63 | 14.79 | 14.62 | 14.70 | 5,942,367 | +0.01(+0.10%) |
Apr 14, 2004 | 14.50 | 14.73 | 14.31 | 14.68 | 7,121,751 | +0.15(+1.00%) |
Apr 13, 2004 | 14.92 | 14.98 | 14.52 | 14.54 | 9,245,062 | -0.38(-2.54%) |
Apr 12, 2004 | 14.95 | 15.01 | 14.85 | 14.92 | 4,137,681 | -0.01(-0.08%) |
Apr 08, 2004 | 15.18 | 15.18 | 14.83 | 14.93 | 6,802,656 | -0.03(-0.17%) |
Apr 07, 2004 | 15.20 | 15.20 | 14.89 | 14.95 | 9,496,683 | -0.26(-1.72%) |
Apr 06, 2004 | 15.33 | 15.45 | 15.19 | 15.22 | 7,219,915 | -0.18(-1.16%) |
Apr 05, 2004 | 15.31 | 15.40 | 15.21 | 15.39 | 9,259,120 | +0.05(+0.33%) |
Apr 02, 2004 | 15.17 | 15.40 | 14.87 | 15.34 | 16,971,264 | +0.46(+3.10%) |
Apr 01, 2004 | 14.72 | 14.94 | 14.65 | 14.88 | 12,772,670 | +0.17(+1.12%) |
Mar 31, 2004 | 14.61 | 14.92 | 14.51 | 14.72 | 34,325,816 | +0.94(+6.86%) |
Mar 30, 2004 | 13.79 | 13.87 | 13.66 | 13.77 | 8,573,840 | +0.03(+0.23%) |
Mar 29, 2004 | 13.94 | 13.99 | 13.68 | 13.74 | 7,105,819 | +0.03(+0.21%) |
Mar 26, 2004 | 13.96 | 14.04 | 13.66 | 13.71 | 8,424,133 | -0.10(-0.70%) |
Mar 25, 2004 | 13.33 | 13.89 | 13.31 | 13.81 | 13,200,706 | +0.59(+4.50%) |
Mar 24, 2004 | 13.24 | 13.35 | 13.10 | 13.21 | 8,533,543 | +0.24(+1.82%) |
Mar 23, 2004 | 13.23 | 13.30 | 12.90 | 12.98 | 9,112,927 | -0.08(-0.63%) |
Mar 22, 2004 | 13.37 | 13.37 | 12.85 | 13.06 | 10,030,849 | -0.38(-2.82%) |
Mar 19, 2004 | 13.59 | 13.64 | 13.41 | 13.44 | 8,419,213 | -0.14(-1.03%) |
Mar 18, 2004 | 13.66 | 13.80 | 13.41 | 13.58 | 8,141,587 | -0.15(-1.06%) |
Mar 17, 2004 | 13.58 | 13.86 | 13.57 | 13.72 | 5,888,951 | +0.21(+1.58%) |
Mar 16, 2004 | 13.69 | 13.74 | 13.40 | 13.51 | 7,658,963 | +0.00(+0.00%) |
Mar 15, 2004 | 13.96 | 13.96 | 13.51 | 13.51 | 8,237,877 | -0.52(-3.69%) |
Mar 12, 2004 | 13.59 | 14.03 | 13.56 | 14.03 | 10,372,435 | +0.58(+4.34%) |
Mar 11, 2004 | 13.80 | 13.91 | 13.45 | 13.45 | 16,220,386 | -0.36(-2.58%) |
Mar 10, 2004 | 14.43 | 14.44 | 13.80 | 13.80 | 19,632,022 | -0.61(-4.23%) |
Mar 09, 2004 | 14.65 | 14.65 | 14.37 | 14.41 | 7,582,118 | -0.24(-1.63%) |
Mar 08, 2004 | 15.05 | 15.15 | 14.62 | 14.65 | 7,653,574 | -0.43(-2.87%) |
Mar 05, 2004 | 15.08 | 15.19 | 14.83 | 15.08 | 11,542,681 | +0.12(+0.82%) |
Mar 04, 2004 | 15.27 | 15.29 | 14.93 | 14.96 | 10,906,836 | -0.50(-3.20%) |
Mar 03, 2004 | 15.34 | 15.54 | 15.31 | 15.45 | 6,345,804 | +0.07(+0.44%) |
Mar 02, 2004 | 15.42 | 15.56 | 15.19 | 15.39 | 6,642,172 | -0.03(-0.22%) |
Mar 01, 2004 | 15.19 | 15.45 | 15.11 | 15.42 | 7,158,533 | +0.27(+1.77%) |
Feb 27, 2004 | 14.65 | 15.25 | 14.63 | 15.15 | 10,459,823 | +0.59(+4.09%) |
Feb 26, 2004 | 14.63 | 14.77 | 14.51 | 14.56 | 11,256,855 | -0.08(-0.52%) |
Feb 25, 2004 | 14.58 | 14.69 | 14.48 | 14.63 | 7,222,024 | +0.17(+1.20%) |
Feb 24, 2004 | 14.54 | 14.71 | 14.36 | 14.46 | 8,933,700 | -0.09(-0.65%) |
Feb 23, 2004 | 14.95 | 15.02 | 14.54 | 14.55 | 9,585,711 | -0.39(-2.63%) |
Feb 20, 2004 | 15.08 | 15.08 | 14.75 | 14.95 | 6,840,610 | -0.12(-0.77%) |
Feb 19, 2004 | 15.43 | 15.53 | 15.04 | 15.06 | 6,932,684 | -0.13(-0.82%) |
Feb 18, 2004 | 15.38 | 15.44 | 15.10 | 15.19 | 4,205,623 | -0.18(-1.20%) |
Feb 17, 2004 | 15.37 | 15.49 | 15.29 | 15.37 | 5,210,934 | +0.11(+0.71%) |
Feb 13, 2004 | 15.64 | 15.66 | 15.26 | 15.27 | 4,167,904 | -0.25(-1.61%) |
Feb 12, 2004 | 15.51 | 15.57 | 15.29 | 15.52 | 5,702,461 | -0.01(-0.04%) |
Feb 11, 2004 | 15.18 | 15.56 | 15.16 | 15.52 | 5,556,268 | +0.34(+2.25%) |
Feb 10, 2004 | 15.25 | 15.28 | 15.10 | 15.18 | 7,039,517 | -0.07(-0.45%) |
Feb 09, 2004 | 15.05 | 15.39 | 15.02 | 15.25 | 8,170,169 | +0.30(+1.98%) |
Feb 06, 2004 | 14.74 | 14.99 | 14.67 | 14.95 | 6,067,240 | +0.19(+1.25%) |
Feb 05, 2004 | 14.73 | 14.83 | 14.61 | 14.77 | 13,240,768 | +0.47(+3.28%) |
Feb 04, 2004 | 14.28 | 14.50 | 14.18 | 14.30 | 8,778,604 | +0.01(+0.10%) |
Feb 03, 2004 | 14.38 | 14.56 | 14.26 | 14.28 | 7,367,514 | -0.16(-1.12%) |
Feb 02, 2004 | 14.39 | 14.60 | 14.32 | 14.45 | 7,491,684 | +0.11(+0.75%) |
Jan 30, 2004 | 14.55 | 14.60 | 14.22 | 14.34 | 11,148,148 | -0.36(-2.42%) |
Jan 29, 2004 | 14.62 | 14.72 | 14.35 | 14.69 | 7,862,789 | +0.10(+0.70%) |
Jan 28, 2004 | 15.08 | 15.20 | 14.51 | 14.59 | 7,653,340 | -0.46(-3.06%) |
Jan 27, 2004 | 15.22 | 15.32 | 15.03 | 15.05 | 4,598,517 | -0.11(-0.73%) |
Jan 26, 2004 | 14.97 | 15.20 | 14.86 | 15.16 | 5,165,483 | +0.21(+1.41%) |
Jan 23, 2004 | 15.06 | 15.22 | 14.84 | 14.95 | 7,250,841 | -0.09(-0.62%) |
Jan 22, 2004 | 15.27 | 15.39 | 14.98 | 15.05 | 5,899,728 | -0.22(-1.44%) |
Jan 21, 2004 | 15.21 | 15.31 | 14.97 | 15.27 | 5,877,236 | +0.10(+0.64%) |
Jan 20, 2004 | 15.37 | 15.39 | 15.06 | 15.17 | 9,345,804 | -0.16(-1.04%) |
Jan 16, 2004 | 15.41 | 15.41 | 15.26 | 15.33 | 8,280,048 | -0.09(-0.57%) |
Jan 15, 2004 | 15.31 | 15.46 | 15.14 | 15.42 | 8,012,731 | +0.15(+0.99%) |
Jan 14, 2004 | 15.28 | 15.29 | 15.08 | 15.27 | 8,084,656 | -0.05(-0.33%) |
Jan 13, 2004 | 15.19 | 15.34 | 15.10 | 15.32 | 7,016,323 | +0.14(+0.90%) |
Jan 12, 2004 | 15.40 | 15.44 | 14.92 | 15.18 | 8,828,272 | -0.18(-1.20%) |
Jan 09, 2004 | 15.29 | 15.59 | 15.02 | 15.37 | 13,485,594 | +0.08(+0.52%) |
Jan 08, 2004 | 14.86 | 15.35 | 14.97 | 15.29 | 16,139,090 | +0.43(+2.89%) |
Jan 07, 2004 | 14.53 | 14.90 | 14.49 | 14.86 | 12,639,831 | +0.16(+1.10%) |
Jan 06, 2004 | 14.75 | 14.78 | 14.53 | 14.69 | 10,004,141 | -0.05(-0.37%) |
Jan 05, 2004 | 14.65 | 14.80 | 14.40 | 14.75 | 10,572,747 | +0.29(+1.99%) |
Jan 02, 2004 | 14.88 | 14.96 | 14.39 | 14.46 | 8,863,649 | -0.40(-2.72%) |
Dec 31, 2003 | 14.96 | 15.05 | 14.81 | 14.87 | 4,901,211 | -0.12(-0.78%) |
Dec 30, 2003 | 14.87 | 14.98 | 14.78 | 14.98 | 7,904,023 | +0.13(+0.88%) |
Dec 29, 2003 | 14.78 | 14.93 | 14.67 | 14.85 | 11,377,745 | +0.46(+3.22%) |
Dec 26, 2003 | 14.23 | 14.55 | 14.23 | 14.39 | 5,613,902 | +0.24(+1.67%) |
Dec 24, 2003 | 14.08 | 14.36 | 14.06 | 14.15 | 4,030,614 | +0.07(+0.46%) |
Dec 23, 2003 | 14.11 | 14.36 | 13.80 | 14.09 | 16,052,873 | -0.27(-1.88%) |
Dec 22, 2003 | 14.69 | 14.74 | 14.24 | 14.36 | 11,933,466 | -0.33(-2.27%) |
Dec 19, 2003 | 14.83 | 14.87 | 14.64 | 14.69 | 9,336,433 | -0.11(-0.75%) |
Dec 18, 2003 | 14.73 | 14.88 | 14.55 | 14.80 | 12,227,726 | +0.15(+0.99%) |
Dec 17, 2003 | 14.09 | 14.77 | 13.86 | 14.65 | 33,524,568 | +0.56(+4.00%) |
Dec 16, 2003 | 14.81 | 14.90 | 14.06 | 14.09 | 27,638,662 | -0.87(-5.80%) |
Dec 15, 2003 | 15.25 | 15.75 | 14.95 | 14.96 | 11,973,997 | -0.29(-1.90%) |
Dec 12, 2003 | 15.18 | 15.33 | 14.94 | 15.25 | 9,055,059 | +0.07(+0.45%) |
Dec 11, 2003 | 14.85 | 15.25 | 14.85 | 15.18 | 11,513,630 | +0.39(+2.64%) |
Dec 10, 2003 | 15.03 | 15.08 | 14.72 | 14.79 | 10,968,686 | -0.24(-1.59%) |
Dec 09, 2003 | 15.48 | 15.53 | 15.02 | 15.03 | 10,204,922 | -0.40(-2.62%) |
Dec 08, 2003 | 15.39 | 15.47 | 15.23 | 15.43 | 10,798,128 | +0.04(+0.28%) |
Dec 05, 2003 | 15.15 | 15.57 | 15.14 | 15.39 | 11,950,569 | -0.02(-0.11%) |
Dec 04, 2003 | 15.79 | 15.80 | 15.08 | 15.41 | 42,098,408 | -0.93(-5.69%) |
Dec 03, 2003 | 16.55 | 16.83 | 16.33 | 16.34 | 15,322,377 | -0.31(-1.88%) |
Dec 02, 2003 | 17.20 | 17.27 | 16.52 | 16.65 | 18,124,642 | -0.67(-3.86%) |
Dec 01, 2003 | 17.64 | 17.84 | 17.15 | 17.32 | 14,884,970 | -0.32(-1.82%) |
Nov 28, 2003 | 17.39 | 17.69 | 17.24 | 17.64 | 4,640,454 | +0.26(+1.47%) |
Nov 26, 2003 | 17.22 | 17.42 | 16.88 | 17.39 | 8,444,984 | +0.21(+1.23%) |
Nov 25, 2003 | 16.99 | 17.18 | 16.98 | 17.18 | 8,188,678 | +0.19(+1.12%) |
Nov 24, 2003 | 16.69 | 17.00 | 16.69 | 16.99 | 7,407,811 | +0.41(+2.49%) |
Nov 21, 2003 | 16.37 | 16.61 | 16.36 | 16.57 | 4,816,166 | +0.20(+1.22%) |
Nov 20, 2003 | 16.45 | 16.73 | 16.35 | 16.37 | 6,747,834 | -0.14(-0.86%) |
Nov 19, 2003 | 16.45 | 16.64 | 16.29 | 16.52 | 7,823,430 | +0.07(+0.42%) |
Nov 18, 2003 | 16.40 | 16.74 | 16.40 | 16.45 | 7,547,678 | +0.11(+0.70%) |
Nov 17, 2003 | 0.2846 | 16.51 | 16.21 | 16.33 | 9,593,208 | +0.01(+0.03%) |
Nov 14, 2003 | 16.66 | 16.86 | 16.27 | 16.33 | 7,881,532 | -0.25(-1.51%) |
Nov 13, 2003 | 16.58 | 16.86 | 16.35 | 16.58 | 12,260,057 | -0.28(-1.67%) |
Nov 12, 2003 | 16.87 | 16.96 | 16.66 | 16.86 | 8,455,058 | -0.07(-0.42%) |
Nov 11, 2003 | 16.74 | 16.95 | 16.68 | 16.93 | 8,280,986 | +0.20(+1.23%) |
Nov 10, 2003 | 16.76 | 16.82 | 16.63 | 16.73 | 8,287,077 | +0.18(+1.10%) |
Nov 07, 2003 | 16.77 | 16.83 | 16.50 | 16.54 | 5,381,493 | -0.18(-1.07%) |
Nov 06, 2003 | 16.36 | 16.80 | 16.36 | 16.72 | 5,884,968 | +0.12(+0.74%) |
Nov 05, 2003 | 16.91 | 16.91 | 16.49 | 16.60 | 8,455,058 | -0.30(-1.80%) |
Nov 04, 2003 | 16.89 | 16.99 | 16.56 | 16.91 | 4,302,617 | +0.01(+0.08%) |