Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 16.20 | 16.25 | 16.09 | 16.16 | 13,130,730 | -0.03(-0.20%) |
Apr 29, 2004 | 16.29 | 16.40 | 16.07 | 16.19 | 17,119,080 | -0.05(-0.31%) |
Apr 28, 2004 | 16.35 | 16.38 | 16.24 | 16.24 | 11,958,330 | -0.18(-1.09%) |
Apr 27, 2004 | 16.34 | 16.46 | 16.33 | 16.42 | 13,202,946 | +0.12(+0.74%) |
Apr 26, 2004 | 16.35 | 16.39 | 16.29 | 16.30 | 11,243,883 | -0.05(-0.32%) |
Apr 23, 2004 | 16.35 | 16.36 | 16.25 | 16.35 | 11,165,939 | +0.01(+0.07%) |
Apr 22, 2004 | 16.20 | 16.42 | 16.12 | 16.34 | 15,866,745 | +0.16(+1.01%) |
Apr 21, 2004 | 16.10 | 16.24 | 16.01 | 16.18 | 14,741,659 | +0.10(+0.62%) |
Apr 20, 2004 | 16.30 | 16.39 | 16.08 | 16.08 | 15,147,815 | -0.22(-1.33%) |
Apr 19, 2004 | 16.22 | 16.38 | 16.14 | 16.30 | 13,299,567 | +0.08(+0.47%) |
Apr 16, 2004 | 16.15 | 16.26 | 16.09 | 16.22 | 17,549,392 | +0.10(+0.62%) |
Apr 15, 2004 | 16.15 | 16.19 | 15.97 | 16.12 | 17,921,432 | +0.04(+0.24%) |
Apr 14, 2004 | 15.91 | 16.24 | 15.88 | 16.08 | 29,424,798 | -0.08(-0.51%) |
Apr 13, 2004 | 16.46 | 16.46 | 16.11 | 16.16 | 20,999,606 | -0.30(-1.79%) |
Apr 12, 2004 | 16.31 | 16.46 | 16.31 | 16.46 | 12,581,883 | +0.18(+1.13%) |
Apr 08, 2004 | 16.45 | 16.46 | 16.22 | 16.27 | 10,228,866 | -0.08(-0.49%) |
Apr 07, 2004 | 16.44 | 16.46 | 16.35 | 16.35 | 13,924,366 | -0.11(-0.67%) |
Apr 06, 2004 | 16.29 | 16.47 | 16.29 | 16.46 | 18,035,236 | +0.15(+0.92%) |
Apr 05, 2004 | 16.17 | 16.32 | 16.05 | 16.31 | 18,913,540 | +0.15(+0.92%) |
Apr 02, 2004 | 16.45 | 16.50 | 16.10 | 16.17 | 28,464,316 | -0.19(-1.18%) |
Apr 01, 2004 | 16.35 | 16.45 | 16.31 | 16.36 | 16,134,444 | +0.10(+0.61%) |
Mar 31, 2004 | 16.42 | 16.44 | 16.25 | 16.26 | 21,710,566 | -0.16(-0.97%) |
Mar 30, 2004 | 16.27 | 16.46 | 16.26 | 16.42 | 14,148,984 | +0.15(+0.90%) |
Mar 29, 2004 | 16.22 | 16.33 | 16.19 | 16.27 | 15,050,696 | +0.19(+1.17%) |
Mar 26, 2004 | 15.98 | 16.14 | 15.96 | 16.08 | 17,815,100 | +0.07(+0.45%) |
Mar 25, 2004 | 15.79 | 16.03 | 15.75 | 16.01 | 16,824,736 | +0.29(+1.83%) |
Mar 24, 2004 | 15.78 | 15.84 | 15.66 | 15.72 | 18,462,310 | -0.04(-0.28%) |
Mar 23, 2004 | 15.94 | 15.94 | 15.75 | 15.77 | 19,664,594 | -0.04(-0.25%) |
Mar 22, 2004 | 15.95 | 15.96 | 15.76 | 15.81 | 18,467,790 | -0.22(-1.40%) |
Mar 19, 2004 | 16.16 | 16.17 | 16.02 | 16.03 | 24,651,776 | -0.05(-0.29%) |
Mar 18, 2004 | 16.03 | 16.13 | 15.98 | 16.08 | 14,763,573 | -0.07(-0.46%) |
Mar 17, 2004 | 16.19 | 16.26 | 16.09 | 16.15 | 13,930,342 | +0.07(+0.42%) |
Mar 16, 2004 | 16.09 | 16.11 | 15.99 | 16.08 | 17,176,606 | +0.14(+0.91%) |
Mar 15, 2004 | 16.07 | 16.14 | 15.89 | 15.94 | 13,517,960 | -0.19(-1.16%) |
Mar 12, 2004 | 16.03 | 16.15 | 15.99 | 16.13 | 13,514,972 | +0.15(+0.97%) |
Mar 11, 2004 | 16.06 | 16.24 | 15.92 | 15.97 | 19,893,446 | -0.09(-0.55%) |
Mar 10, 2004 | 16.42 | 16.42 | 16.03 | 16.06 | 15,007,865 | -0.36(-2.18%) |
Mar 09, 2004 | 16.48 | 16.53 | 16.38 | 16.42 | 12,608,031 | -0.13(-0.81%) |
Mar 08, 2004 | 16.54 | 16.64 | 16.52 | 16.55 | 10,383,509 | -0.06(-0.36%) |
Mar 05, 2004 | 16.41 | 16.67 | 16.38 | 16.61 | 14,908,753 | +0.12(+0.76%) |
Mar 04, 2004 | 16.54 | 16.57 | 16.46 | 16.49 | 10,615,847 | -0.10(-0.61%) |
Mar 03, 2004 | 16.44 | 16.59 | 16.40 | 16.59 | 14,336,499 | +0.02(+0.15%) |
Mar 02, 2004 | 16.50 | 16.61 | 16.47 | 16.56 | 18,244,166 | +0.07(+0.45%) |
Mar 01, 2004 | 16.49 | 16.58 | 16.46 | 16.49 | 10,899,982 | +0.04(+0.26%) |
Feb 27, 2004 | 16.44 | 16.56 | 16.37 | 16.45 | 16,967,176 | -0.02(-0.10%) |
Feb 26, 2004 | 16.39 | 16.48 | 16.35 | 16.46 | 10,517,234 | +0.06(+0.35%) |
Feb 25, 2004 | 16.36 | 16.46 | 16.34 | 16.41 | 10,554,090 | +0.05(+0.32%) |
Feb 24, 2004 | 16.37 | 16.53 | 16.30 | 16.35 | 14,538,954 | -0.11(-0.67%) |
Feb 23, 2004 | 16.34 | 16.48 | 16.30 | 16.46 | 12,018,344 | +0.13(+0.81%) |
Feb 20, 2004 | 16.32 | 16.41 | 16.21 | 16.33 | 12,081,845 | -0.01(-0.04%) |
Feb 19, 2004 | 16.38 | 16.51 | 16.33 | 16.34 | 11,460,533 | -0.04(-0.24%) |
Feb 18, 2004 | 16.39 | 16.47 | 16.34 | 16.38 | 9,286,065 | -0.06(-0.35%) |
Feb 17, 2004 | 16.42 | 16.57 | 16.41 | 16.44 | 9,481,548 | +0.06(+0.36%) |
Feb 13, 2004 | 16.47 | 16.50 | 16.35 | 16.38 | 10,154,408 | -0.02(-0.10%) |
Feb 12, 2004 | 16.41 | 16.50 | 16.36 | 16.39 | 7,439,062 | -0.07(-0.41%) |
Feb 11, 2004 | 16.33 | 16.49 | 16.21 | 16.46 | 14,259,053 | +0.07(+0.45%) |
Feb 10, 2004 | 16.40 | 16.43 | 16.31 | 16.39 | 11,536,236 | -0.01(-0.07%) |
Feb 09, 2004 | 16.54 | 16.60 | 16.36 | 16.40 | 9,469,097 | -0.22(-1.30%) |
Feb 06, 2004 | 16.46 | 16.64 | 16.46 | 16.62 | 10,686,570 | +0.15(+0.93%) |
Feb 05, 2004 | 16.40 | 16.53 | 16.34 | 16.46 | 10,929,865 | +0.06(+0.37%) |
Feb 04, 2004 | 16.29 | 16.48 | 16.29 | 16.40 | 12,735,032 | +0.04(+0.23%) |
Feb 03, 2004 | 16.34 | 16.45 | 16.30 | 16.37 | 9,226,797 | -0.01(-0.05%) |
Feb 02, 2004 | 16.36 | 16.48 | 16.29 | 16.37 | 12,861,785 | +0.02(+0.11%) |
Jan 30, 2004 | 16.22 | 16.52 | 16.19 | 16.36 | 14,763,822 | +0.11(+0.67%) |
Jan 29, 2004 | 16.26 | 16.27 | 16.06 | 16.25 | 17,258,534 | +0.08(+0.52%) |
Jan 28, 2004 | 16.50 | 16.66 | 16.06 | 16.16 | 20,072,742 | -0.30(-1.83%) |
Jan 27, 2004 | 16.52 | 16.61 | 16.46 | 16.46 | 17,660,954 | -0.05(-0.29%) |
Jan 26, 2004 | 16.29 | 16.52 | 16.27 | 16.51 | 14,177,124 | +0.19(+1.19%) |
Jan 23, 2004 | 16.46 | 16.53 | 16.26 | 16.32 | 15,596,057 | -0.09(-0.53%) |
Jan 22, 2004 | 16.43 | 16.50 | 16.35 | 16.40 | 19,523,148 | -0.03(-0.18%) |
Jan 21, 2004 | 16.08 | 16.46 | 16.05 | 16.43 | 22,563,470 | +0.36(+2.22%) |
Jan 20, 2004 | 15.91 | 16.09 | 15.89 | 16.08 | 18,135,842 | +0.21(+1.33%) |
Jan 16, 2004 | 15.80 | 15.91 | 15.70 | 15.87 | 18,596,782 | +0.07(+0.43%) |
Jan 15, 2004 | 15.92 | 16.03 | 15.58 | 15.80 | 27,506,076 | -0.11(-0.72%) |
Jan 14, 2004 | 15.72 | 15.92 | 15.72 | 15.91 | 16,053,512 | +0.19(+1.21%) |
Jan 13, 2004 | 15.71 | 15.81 | 15.69 | 15.72 | 13,385,978 | -0.04(-0.26%) |
Jan 12, 2004 | 15.70 | 15.78 | 15.69 | 15.76 | 13,507,750 | +0.03(+0.19%) |
Jan 09, 2004 | 15.86 | 15.87 | 15.72 | 15.73 | 16,402,393 | -0.14(-0.89%) |
Jan 08, 2004 | 15.86 | 15.89 | 15.81 | 15.87 | 17,339,964 | +0.01(+0.05%) |
Jan 07, 2004 | 15.87 | 15.90 | 15.82 | 15.86 | 16,617,549 | -0.04(-0.23%) |
Jan 06, 2004 | 15.89 | 15.94 | 15.82 | 15.90 | 18,780,810 | -0.03(-0.16%) |
Jan 05, 2004 | 15.93 | 15.98 | 15.81 | 15.93 | 18,098,240 | +0.05(+0.29%) |
Jan 02, 2004 | 16.01 | 16.15 | 15.84 | 15.88 | 21,039,946 | -0.27(-1.67%) |
Dec 31, 2003 | 16.11 | 16.17 | 16.07 | 16.15 | 10,048,324 | -0.01(-0.09%) |
Dec 30, 2003 | 16.06 | 16.16 | 16.06 | 16.16 | 8,647,819 | +0.04(+0.25%) |
Dec 29, 2003 | 15.98 | 16.12 | 15.98 | 16.12 | 10,957,009 | +0.14(+0.89%) |
Dec 26, 2003 | 15.88 | 15.99 | 15.86 | 15.98 | 4,949,081 | +0.07(+0.43%) |
Dec 24, 2003 | 15.91 | 15.98 | 15.90 | 15.91 | 3,978,888 | -0.01(-0.08%) |
Dec 23, 2003 | 15.87 | 15.95 | 15.81 | 15.92 | 12,432,220 | +0.05(+0.32%) |
Dec 22, 2003 | 15.81 | 15.92 | 15.79 | 15.87 | 11,224,708 | +0.01(+0.08%) |
Dec 19, 2003 | 15.84 | 15.93 | 15.79 | 15.86 | 21,870,190 | +0.02(+0.13%) |
Dec 18, 2003 | 15.63 | 15.84 | 15.58 | 15.84 | 18,596,534 | +0.20(+1.31%) |
Dec 17, 2003 | 15.56 | 15.65 | 15.55 | 15.64 | 11,386,075 | +0.08(+0.49%) |
Dec 16, 2003 | 15.32 | 15.62 | 15.31 | 15.56 | 17,380,554 | +0.21(+1.40%) |
Dec 15, 2003 | 15.40 | 15.48 | 15.30 | 15.35 | 21,332,050 | +0.12(+0.76%) |
Dec 12, 2003 | 15.24 | 15.29 | 15.22 | 15.23 | 12,658,084 | -0.01(-0.05%) |
Dec 11, 2003 | 15.20 | 15.26 | 15.17 | 15.24 | 15,303,953 | +0.06(+0.40%) |
Dec 10, 2003 | 15.13 | 15.35 | 15.12 | 15.18 | 12,709,383 | +0.04(+0.24%) |
Dec 09, 2003 | 15.30 | 15.30 | 15.10 | 15.14 | 16,805,562 | -0.12(-0.78%) |
Dec 08, 2003 | 15.08 | 15.26 | 15.06 | 15.26 | 16,578,950 | +0.18(+1.18%) |
Dec 05, 2003 | 15.13 | 15.21 | 15.08 | 15.08 | 12,255,414 | -0.07(-0.49%) |
Dec 04, 2003 | 15.15 | 15.17 | 15.10 | 15.16 | 17,774,012 | +0.01(+0.04%) |
Dec 03, 2003 | 15.24 | 15.26 | 15.12 | 15.15 | 20,265,984 | -0.23(-1.51%) |
Dec 02, 2003 | 15.34 | 15.42 | 15.32 | 15.38 | 22,345,824 | +0.05(+0.34%) |
Dec 01, 2003 | 14.99 | 15.33 | 14.99 | 15.33 | 18,145,304 | +0.18(+1.22%) |
Nov 28, 2003 | 14.87 | 15.21 | 14.87 | 15.15 | 6,702,203 | -0.01(-0.05%) |
Nov 26, 2003 | 15.07 | 15.16 | 14.92 | 15.15 | 15,718,327 | +0.08(+0.56%) |
Nov 25, 2003 | 15.05 | 15.11 | 14.98 | 15.07 | 13,481,354 | +0.03(+0.20%) |
Nov 24, 2003 | 14.95 | 15.05 | 14.92 | 15.04 | 15,831,881 | +0.11(+0.74%) |
Nov 21, 2003 | 14.86 | 14.93 | 14.80 | 14.93 | 15,517,863 | +0.07(+0.47%) |
Nov 20, 2003 | 14.86 | 15.01 | 14.81 | 14.86 | 14,513,803 | -0.07(-0.50%) |
Nov 19, 2003 | 14.84 | 14.98 | 14.84 | 14.93 | 14,761,581 | +0.08(+0.57%) |
Nov 18, 2003 | 15.00 | 15.01 | 14.83 | 14.85 | 16,417,583 | -0.12(-0.83%) |
Nov 17, 2003 | 14.94 | 15.01 | 14.90 | 14.97 | 16,067,706 | -0.03(-0.20%) |
Nov 14, 2003 | 15.12 | 15.15 | 14.96 | 15.00 | 16,199,439 | -0.14(-0.92%) |
Nov 13, 2003 | 15.19 | 15.22 | 15.10 | 15.14 | 14,351,938 | -0.08(-0.53%) |
Nov 12, 2003 | 15.10 | 15.28 | 15.08 | 15.22 | 14,255,068 | +0.06(+0.40%) |
Nov 11, 2003 | 15.18 | 15.18 | 15.07 | 15.16 | 13,333,683 | -0.02(-0.13%) |
Nov 10, 2003 | 15.28 | 15.31 | 15.13 | 15.18 | 17,045,370 | -0.11(-0.71%) |
Nov 07, 2003 | 15.45 | 15.45 | 15.29 | 15.29 | 20,179,822 | -0.14(-0.90%) |
Nov 06, 2003 | 15.21 | 15.44 | 15.16 | 15.43 | 25,013,854 | +0.13(+0.84%) |
Nov 05, 2003 | 15.17 | 15.30 | 14.98 | 15.30 | 29,072,928 | +0.13(+0.87%) |
Nov 04, 2003 | 15.19 | 15.34 | 15.12 | 15.17 | 32,791,068 | -0.06(-0.37%) |
Nov 03, 2003 | 15.21 | 15.23 | 15.03 | 15.22 | 26,499,926 | +0.03(+0.22%) |
Oct 31, 2003 | 15.07 | 15.23 | 15.10 | 15.19 | 27,656,486 | +0.12(+0.77%) |
Oct 30, 2003 | 14.93 | 15.15 | 14.90 | 15.07 | 41,776,584 | +0.14(+0.95%) |
Oct 29, 2003 | 14.63 | 15.05 | 14.57 | 14.93 | 65,667,096 | +0.30(+2.07%) |
Oct 28, 2003 | 14.77 | 14.88 | 14.55 | 14.63 | 77,465,552 | -0.14(-0.98%) |
Oct 27, 2003 | 14.91 | 15.11 | 14.76 | 14.77 | 116,264,816 | -1.66(-10.13%) |
Oct 24, 2003 | 16.42 | 16.46 | 16.24 | 16.44 | 9,665,825 | +0.02(+0.10%) |
Oct 23, 2003 | 16.27 | 16.46 | 16.19 | 16.42 | 8,559,914 | +0.15(+0.93%) |
Oct 22, 2003 | 16.45 | 16.45 | 16.16 | 16.27 | 9,589,375 | +0.00(+0.01%) |
Oct 21, 2003 | 16.33 | 16.41 | 16.24 | 16.27 | 10,647,971 | -0.08(-0.48%) |
Oct 20, 2003 | 16.26 | 16.38 | 16.12 | 16.35 | 11,652,032 | -0.06(-0.35%) |
Oct 17, 2003 | 16.49 | 16.49 | 16.32 | 16.40 | 11,939,155 | -0.05(-0.31%) |
Oct 16, 2003 | 16.48 | 16.49 | 16.35 | 16.45 | 12,757,444 | -0.02(-0.13%) |
Oct 15, 2003 | 16.61 | 16.61 | 16.39 | 16.48 | 13,194,729 | -0.09(-0.53%) |
Oct 14, 2003 | 16.41 | 16.61 | 16.41 | 16.56 | 16,009,186 | +0.15(+0.93%) |
Oct 13, 2003 | 16.29 | 16.44 | 16.32 | 16.41 | 9,518,652 | +0.12(+0.76%) |
Oct 10, 2003 | 16.18 | 16.34 | 16.18 | 16.29 | 8,483,962 | +0.09(+0.56%) |
Oct 09, 2003 | 16.21 | 16.37 | 16.14 | 16.20 | 11,535,738 | +0.07(+0.41%) |
Oct 08, 2003 | 16.11 | 16.17 | 16.04 | 16.13 | 7,481,644 | -0.00(-0.01%) |
Oct 07, 2003 | 16.15 | 16.17 | 15.94 | 16.13 | 13,096,116 | -0.02(-0.12%) |
Oct 06, 2003 | 16.03 | 16.19 | 15.97 | 16.15 | 9,805,278 | +0.18(+1.13%) |
Oct 03, 2003 | 16.05 | 16.11 | 15.90 | 15.97 | 16,966,430 | +0.07(+0.45%) |
Oct 02, 2003 | 15.90 | 15.94 | 15.86 | 15.90 | 10,760,779 | -0.01(-0.04%) |
Oct 01, 2003 | 15.67 | 15.92 | 15.66 | 15.91 | 17,362,626 | +0.24(+1.51%) |
Sep 30, 2003 | 15.81 | 15.81 | 15.57 | 15.67 | 17,053,338 | -0.14(-0.86%) |
Sep 29, 2003 | 15.34 | 15.82 | 15.62 | 15.81 | 16,748,286 | -0.02(-0.10%) |
Sep 26, 2003 | 15.76 | 15.88 | 15.73 | 15.82 | 14,897,298 | +0.06(+0.38%) |
Sep 25, 2003 | 15.78 | 15.91 | 15.72 | 15.76 | 12,112,973 | +0.02(+0.13%) |
Sep 24, 2003 | 15.87 | 15.94 | 15.68 | 15.74 | 12,063,417 | -0.13(-0.82%) |
Sep 23, 2003 | 15.80 | 15.92 | 15.78 | 15.87 | 9,828,686 | +0.09(+0.57%) |
Sep 22, 2003 | 15.91 | 15.83 | 15.67 | 15.78 | 11,263,307 | -0.12(-0.78%) |
Sep 19, 2003 | 16.00 | 16.05 | 15.89 | 15.91 | 15,816,940 | -0.09(-0.59%) |
Sep 18, 2003 | 15.66 | 16.05 | 15.66 | 16.00 | 17,651,740 | +0.35(+2.21%) |
Sep 17, 2003 | 15.59 | 15.66 | 15.50 | 15.66 | 12,128,412 | +0.07(+0.43%) |
Sep 16, 2003 | 15.46 | 15.59 | 15.41 | 15.59 | 16,127,472 | +0.13(+0.83%) |
Sep 15, 2003 | 15.28 | 15.48 | 15.22 | 15.46 | 12,581,634 | +0.23(+1.54%) |
Sep 12, 2003 | 15.18 | 15.30 | 15.14 | 15.23 | 16,812,782 | +0.05(+0.30%) |
Sep 11, 2003 | 15.02 | 15.33 | 15.02 | 15.18 | 17,427,620 | +0.15(+0.97%) |
Sep 10, 2003 | 15.22 | 15.22 | 14.97 | 15.03 | 20,033,646 | -0.25(-1.63%) |
Sep 09, 2003 | 15.40 | 15.41 | 15.26 | 15.28 | 11,784,512 | -0.17(-1.13%) |
Sep 08, 2003 | 15.37 | 15.50 | 15.33 | 15.46 | 14,657,240 | +0.17(+1.09%) |
Sep 05, 2003 | 15.17 | 15.51 | 15.17 | 15.29 | 19,681,776 | -0.02(-0.12%) |
Sep 04, 2003 | 15.54 | 15.56 | 15.24 | 15.31 | 29,326,932 | -0.35(-2.26%) |
Sep 03, 2003 | 15.82 | 15.86 | 15.54 | 15.66 | 26,488,070 | -0.29(-1.80%) |
Sep 02, 2003 | 15.91 | 16.04 | 15.87 | 15.95 | 19,012,154 | +0.04(+0.23%) |
Aug 29, 2003 | 15.69 | 15.92 | 15.67 | 15.91 | 11,409,981 | +0.19(+1.21%) |
Aug 28, 2003 | 15.60 | 15.77 | 15.55 | 15.72 | 10,075,966 | +0.13(+0.86%) |
Aug 27, 2003 | 15.64 | 15.71 | 15.56 | 15.59 | 9,356,538 | -0.05(-0.33%) |
Aug 26, 2003 | 15.59 | 15.70 | 15.50 | 15.64 | 17,655,476 | +0.05(+0.30%) |
Aug 25, 2003 | 15.76 | 15.79 | 15.59 | 15.59 | 17,463,480 | -0.14(-0.92%) |
Aug 22, 2003 | 16.32 | 16.34 | 15.71 | 15.74 | 22,812,242 | -0.52(-3.22%) |
Aug 21, 2003 | 16.41 | 16.50 | 16.20 | 16.26 | 11,585,044 | -0.14(-0.88%) |
Aug 20, 2003 | 16.31 | 16.46 | 16.19 | 16.41 | 8,997,945 | +0.10(+0.62%) |
Aug 19, 2003 | 16.42 | 16.43 | 16.16 | 16.31 | 12,146,591 | +0.03(+0.17%) |
Aug 18, 2003 | 16.29 | 16.33 | 16.20 | 16.28 | 8,453,332 | -0.09(-0.53%) |
Aug 15, 2003 | 16.35 | 16.36 | 16.28 | 16.36 | 4,297,637 | +0.02(+0.10%) |
Aug 14, 2003 | 16.25 | 16.36 | 16.12 | 16.35 | 7,466,952 | +0.13(+0.78%) |
Aug 13, 2003 | 16.35 | 16.40 | 16.16 | 16.22 | 7,604,413 | -0.13(-0.79%) |
Aug 12, 2003 | 16.19 | 16.36 | 16.17 | 16.35 | 8,817,155 | +0.16(+1.02%) |
Aug 11, 2003 | 16.27 | 16.35 | 16.08 | 16.19 | 10,485,857 | -0.14(-0.84%) |
Aug 08, 2003 | 16.26 | 16.33 | 16.20 | 16.32 | 7,696,302 | +0.15(+0.94%) |
Aug 07, 2003 | 16.10 | 16.19 | 15.99 | 16.17 | 11,261,315 | -0.01(-0.09%) |
Aug 06, 2003 | 16.02 | 16.32 | 15.96 | 16.18 | 12,662,816 | +0.16(+1.00%) |
Aug 05, 2003 | 16.27 | 16.37 | 15.96 | 16.02 | 14,976,488 | -0.36(-2.21%) |
Aug 04, 2003 | 16.21 | 16.40 | 16.04 | 16.38 | 14,949,593 | +0.17(+1.06%) |
Aug 01, 2003 | 16.58 | 16.58 | 16.18 | 16.21 | 15,821,920 | -0.37(-2.22%) |
Jul 31, 2003 | 16.75 | 16.83 | 16.56 | 16.58 | 12,222,294 | -0.04(-0.22%) |
Jul 30, 2003 | 16.64 | 16.75 | 16.54 | 16.61 | 9,076,388 | -0.03(-0.16%) |
Jul 29, 2003 | 16.63 | 16.77 | 16.49 | 16.64 | 10,534,666 | +0.01(+0.06%) |
Jul 28, 2003 | 16.71 | 16.77 | 16.61 | 16.63 | 8,311,887 | -0.14(-0.84%) |
Jul 25, 2003 | 16.49 | 16.77 | 16.41 | 16.77 | 9,108,511 | +0.32(+1.92%) |
Jul 24, 2003 | 16.75 | 16.86 | 16.42 | 16.46 | 11,426,417 | -0.28(-1.68%) |
Jul 23, 2003 | 16.67 | 16.80 | 16.60 | 16.74 | 8,224,729 | +0.03(+0.20%) |
Jul 22, 2003 | 16.49 | 16.80 | 16.44 | 16.70 | 12,041,005 | +0.20(+1.23%) |
Jul 21, 2003 | 16.70 | 16.70 | 16.41 | 16.50 | 11,644,810 | -0.19(-1.17%) |
Jul 18, 2003 | 16.42 | 16.70 | 16.42 | 16.70 | 12,902,625 | +0.33(+2.00%) |
Jul 17, 2003 | 16.50 | 16.57 | 16.31 | 16.37 | 13,640,231 | -0.25(-1.52%) |
Jul 16, 2003 | 16.81 | 16.82 | 16.48 | 16.62 | 15,839,850 | -0.14(-0.86%) |
Jul 15, 2003 | 16.87 | 16.95 | 16.63 | 16.77 | 21,903,808 | +0.01(+0.05%) |
Jul 14, 2003 | 16.75 | 17.05 | 16.69 | 16.76 | 29,052,508 | +0.12(+0.70%) |
Jul 11, 2003 | 16.46 | 16.64 | 16.45 | 16.64 | 14,393,774 | +0.26(+1.57%) |
Jul 10, 2003 | 16.43 | 16.46 | 16.28 | 16.38 | 13,491,066 | -0.05(-0.31%) |
Jul 09, 2003 | 16.28 | 16.64 | 16.08 | 16.43 | 13,348,874 | +0.07(+0.45%) |
Jul 08, 2003 | 16.20 | 16.41 | 16.20 | 16.36 | 11,322,325 | +0.12(+0.72%) |
Jul 07, 2003 | 16.10 | 16.26 | 16.09 | 16.24 | 13,514,972 | +0.18(+1.11%) |
Jul 03, 2003 | 16.14 | 16.21 | 15.97 | 16.06 | 11,360,177 | -0.08(-0.49%) |
Jul 02, 2003 | 16.03 | 16.19 | 16.03 | 16.14 | 23,816,304 | +0.08(+0.50%) |
Jul 01, 2003 | 15.84 | 16.06 | 15.77 | 16.06 | 17,417,908 | +0.19(+1.23%) |
Jun 30, 2003 | 15.99 | 16.05 | 15.87 | 15.87 | 18,449,362 | -0.12(-0.73%) |
Jun 27, 2003 | 15.97 | 16.04 | 15.92 | 15.98 | 15,238,211 | -0.01(-0.06%) |
Jun 26, 2003 | 15.78 | 16.03 | 15.78 | 15.99 | 19,474,588 | +0.20(+1.28%) |
Jun 25, 2003 | 15.54 | 16.00 | 15.53 | 15.79 | 30,043,370 | +0.22(+1.42%) |
Jun 24, 2003 | 15.65 | 15.65 | 15.21 | 15.57 | 25,711,866 | -0.07(-0.47%) |
Jun 23, 2003 | 15.85 | 15.89 | 15.58 | 15.65 | 15,419,499 | -0.20(-1.25%) |
Jun 20, 2003 | 15.79 | 15.93 | 15.74 | 15.84 | 16,085,387 | +0.10(+0.64%) |
Jun 19, 2003 | 16.01 | 16.01 | 15.72 | 15.74 | 12,643,641 | -0.27(-1.66%) |
Jun 18, 2003 | 16.03 | 16.06 | 15.90 | 16.01 | 12,448,158 | -0.02(-0.14%) |
Jun 17, 2003 | 16.05 | 16.05 | 15.94 | 16.03 | 11,424,674 | -0.01(-0.06%) |
Jun 16, 2003 | 15.79 | 16.04 | 15.79 | 16.04 | 13,728,136 | +0.28(+1.78%) |
Jun 13, 2003 | 15.75 | 15.81 | 15.67 | 15.76 | 9,531,601 | +0.01(+0.06%) |
Jun 12, 2003 | 15.74 | 15.77 | 15.64 | 15.75 | 11,002,829 | +0.01(+0.06%) |
Jun 11, 2003 | 15.51 | 15.75 | 15.42 | 15.74 | 14,577,802 | +0.26(+1.67%) |
Jun 10, 2003 | 15.23 | 15.48 | 15.18 | 15.48 | 10,718,694 | +0.25(+1.67%) |
Jun 09, 2003 | 15.32 | 15.44 | 15.16 | 15.23 | 11,215,743 | -0.22(-1.42%) |
Jun 06, 2003 | 15.51 | 15.66 | 15.38 | 15.44 | 14,639,311 | +0.04(+0.26%) |
Jun 05, 2003 | 15.15 | 15.54 | 15.15 | 15.40 | 14,548,168 | +0.01(+0.08%) |
Jun 04, 2003 | 15.08 | 15.42 | 15.08 | 15.39 | 19,020,620 | +0.19(+1.26%) |
Jun 03, 2003 | 14.91 | 15.20 | 14.91 | 15.20 | 17,704,534 | +0.32(+2.13%) |
Jun 02, 2003 | 15.00 | 15.12 | 14.86 | 14.88 | 17,287,172 | -0.01(-0.09%) |
May 30, 2003 | 14.83 | 14.98 | 14.82 | 14.90 | 13,688,043 | +0.12(+0.84%) |
May 29, 2003 | 14.86 | 15.03 | 14.73 | 14.77 | 13,057,019 | -0.15(-1.02%) |
May 28, 2003 | 15.01 | 15.11 | 14.91 | 14.93 | 19,758,724 | -0.13(-0.87%) |
May 27, 2003 | 14.71 | 15.06 | 14.66 | 15.06 | 15,081,077 | +0.25(+1.68%) |
May 23, 2003 | 14.68 | 14.86 | 14.64 | 14.81 | 7,644,007 | +0.13(+0.86%) |
May 22, 2003 | 14.66 | 14.79 | 14.62 | 14.68 | 11,655,767 | +0.01(+0.10%) |
May 21, 2003 | 14.52 | 14.74 | 14.52 | 14.67 | 12,185,937 | +0.11(+0.74%) |
May 20, 2003 | 14.59 | 14.68 | 14.46 | 14.56 | 12,423,256 | +0.01(+0.05%) |
May 19, 2003 | 14.89 | 14.89 | 14.50 | 14.55 | 13,517,462 | -0.34(-2.28%) |
May 16, 2003 | 14.82 | 14.96 | 14.82 | 14.89 | 13,332,189 | -0.05(-0.35%) |
May 15, 2003 | 14.90 | 14.95 | 14.82 | 14.94 | 11,285,470 | +0.10(+0.65%) |
May 14, 2003 | 14.96 | 14.97 | 14.80 | 14.85 | 9,724,594 | -0.08(-0.51%) |
May 13, 2003 | 14.96 | 15.00 | 14.84 | 14.92 | 11,575,333 | -0.04(-0.26%) |
May 12, 2003 | 14.82 | 15.00 | 14.76 | 14.96 | 10,816,560 | +0.10(+0.69%) |
May 09, 2003 | 14.89 | 14.91 | 14.72 | 14.86 | 12,500,453 | +0.06(+0.42%) |
May 08, 2003 | 14.82 | 14.95 | 14.76 | 14.80 | 12,003,154 | -0.11(-0.77%) |
May 07, 2003 | 14.94 | 15.01 | 14.80 | 14.91 | 14,964,286 | -0.03(-0.20%) |
May 06, 2003 | 14.89 | 15.03 | 14.83 | 14.94 | 12,917,317 | +0.05(+0.36%) |
May 05, 2003 | 14.97 | 15.04 | 14.86 | 14.89 | 13,170,573 | -0.15(-1.03%) |
May 02, 2003 | 14.87 | 15.06 | 14.85 | 15.04 | 14,527,997 | +0.13(+0.89%) |