Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 14.37 | 14.37 | 14.06 | 14.18 | 11,186,446 | -0.19(-1.31%) |
Jun 29, 2004 | 14.19 | 14.43 | 14.17 | 14.37 | 10,785,011 | +0.18(+1.28%) |
Jun 28, 2004 | 14.20 | 14.32 | 14.13 | 14.19 | 13,354,827 | +0.08(+0.54%) |
Jun 25, 2004 | 14.58 | 14.60 | 14.10 | 14.11 | 20,472,038 | -0.47(-3.22%) |
Jun 24, 2004 | 14.47 | 14.60 | 14.27 | 14.58 | 18,195,898 | -0.01(-0.10%) |
Jun 23, 2004 | 14.62 | 14.65 | 14.51 | 14.60 | 8,138,183 | -0.02(-0.17%) |
Jun 22, 2004 | 14.78 | 14.91 | 14.47 | 14.62 | 17,626,936 | -0.19(-1.27%) |
Jun 21, 2004 | 14.96 | 14.97 | 14.81 | 14.81 | 8,568,354 | -0.15(-1.02%) |
Jun 18, 2004 | 15.03 | 15.05 | 14.89 | 14.96 | 12,156,844 | -0.06(-0.42%) |
Jun 17, 2004 | 14.88 | 15.05 | 14.82 | 15.03 | 7,628,415 | +0.12(+0.79%) |
Jun 16, 2004 | 14.92 | 14.95 | 14.88 | 14.91 | 7,624,105 | -0.06(-0.37%) |
Jun 15, 2004 | 14.88 | 15.03 | 14.81 | 14.96 | 21,082,380 | +0.14(+0.96%) |
Jun 14, 2004 | 14.76 | 14.91 | 14.71 | 14.82 | 9,520,648 | -0.04(-0.26%) |
Jun 10, 2004 | 14.79 | 14.92 | 14.76 | 14.86 | 10,042,198 | +0.05(+0.31%) |
Jun 09, 2004 | 14.86 | 14.89 | 14.73 | 14.81 | 9,461,166 | -0.05(-0.30%) |
Jun 08, 2004 | 14.67 | 14.88 | 14.66 | 14.86 | 8,550,825 | +0.14(+0.92%) |
Jun 07, 2004 | 14.60 | 14.73 | 14.60 | 14.72 | 9,775,820 | +0.20(+1.37%) |
Jun 04, 2004 | 14.36 | 14.55 | 14.33 | 14.53 | 9,951,394 | +0.21(+1.43%) |
Jun 03, 2004 | 14.21 | 14.42 | 14.20 | 14.32 | 7,068,647 | -0.02(-0.12%) |
Jun 02, 2004 | 14.36 | 14.36 | 14.19 | 14.34 | 7,272,382 | +0.07(+0.46%) |
Jun 01, 2004 | 14.29 | 14.34 | 14.20 | 14.27 | 8,007,724 | -0.07(-0.49%) |
May 28, 2004 | 14.48 | 14.52 | 14.20 | 14.34 | 8,422,952 | -0.12(-0.82%) |
May 27, 2004 | 14.37 | 14.49 | 14.29 | 14.46 | 8,512,894 | +0.18(+1.24%) |
May 26, 2004 | 14.12 | 14.32 | 14.06 | 14.28 | 8,656,859 | +0.15(+1.03%) |
May 25, 2004 | 13.79 | 14.15 | 13.72 | 14.14 | 11,856,270 | +0.37(+2.70%) |
May 24, 2004 | 13.96 | 13.99 | 13.76 | 13.76 | 11,152,250 | -0.14(-1.00%) |
May 21, 2004 | 14.04 | 14.07 | 13.88 | 13.90 | 11,016,619 | -0.11(-0.77%) |
May 20, 2004 | 14.14 | 14.17 | 13.99 | 14.01 | 8,728,698 | -0.20(-1.40%) |
May 19, 2004 | 14.44 | 14.44 | 14.18 | 14.21 | 9,209,155 | -0.06(-0.39%) |
May 18, 2004 | 14.44 | 14.44 | 14.24 | 14.26 | 7,591,059 | -0.03(-0.22%) |
May 17, 2004 | 14.23 | 14.46 | 14.19 | 14.30 | 9,537,028 | -0.02(-0.17%) |
May 14, 2004 | 14.27 | 14.52 | 14.23 | 14.32 | 7,985,597 | +0.05(+0.37%) |
May 13, 2004 | 14.21 | 14.37 | 14.18 | 14.27 | 8,421,228 | -0.08(-0.53%) |
May 12, 2004 | 14.10 | 14.42 | 14.09 | 14.34 | 8,732,146 | +0.10(+0.71%) |
May 11, 2004 | 14.03 | 14.26 | 14.03 | 14.24 | 7,777,552 | +0.05(+0.34%) |
May 10, 2004 | 14.42 | 14.48 | 14.11 | 14.20 | 12,489,026 | -0.25(-1.71%) |
May 07, 2004 | 14.61 | 14.75 | 14.42 | 14.44 | 8,391,630 | -0.17(-1.17%) |
May 06, 2004 | 14.61 | 14.70 | 14.55 | 14.61 | 8,194,792 | +0.01(+0.05%) |
May 05, 2004 | 14.44 | 14.70 | 14.44 | 14.61 | 9,578,407 | +0.07(+0.45%) |
May 04, 2004 | 14.73 | 14.73 | 14.46 | 14.54 | 11,811,156 | -0.19(-1.28%) |
May 03, 2004 | 14.40 | 14.79 | 14.33 | 14.73 | 18,165,726 | +0.39(+2.76%) |
Apr 30, 2004 | 14.46 | 14.53 | 14.33 | 14.33 | 12,321,009 | -0.12(-0.86%) |
Apr 29, 2004 | 14.38 | 14.54 | 14.36 | 14.46 | 12,854,809 | +0.08(+0.57%) |
Apr 28, 2004 | 14.39 | 14.43 | 14.28 | 14.37 | 14,443,001 | -0.09(-0.61%) |
Apr 27, 2004 | 14.33 | 14.53 | 14.26 | 14.46 | 13,536,033 | +0.14(+0.95%) |
Apr 26, 2004 | 14.34 | 14.35 | 14.26 | 14.33 | 10,767,522 | +0.03(+0.23%) |
Apr 23, 2004 | 14.33 | 14.43 | 14.25 | 14.29 | 11,542,730 | -0.11(-0.79%) |
Apr 22, 2004 | 13.96 | 14.41 | 13.87 | 14.41 | 15,438,731 | +0.37(+2.62%) |
Apr 21, 2004 | 14.02 | 14.21 | 13.96 | 14.04 | 17,763,432 | -0.04(-0.26%) |
Apr 20, 2004 | 14.41 | 14.42 | 14.08 | 14.08 | 12,585,452 | -0.32(-2.19%) |
Apr 19, 2004 | 14.27 | 14.39 | 14.08 | 14.39 | 15,088,291 | +0.02(+0.16%) |
Apr 16, 2004 | 14.33 | 14.46 | 14.16 | 14.37 | 20,358,106 | +0.05(+0.36%) |
Apr 15, 2004 | 13.63 | 14.37 | 13.60 | 14.32 | 32,030,752 | +0.65(+4.79%) |
Apr 14, 2004 | 13.04 | 13.67 | 13.02 | 13.66 | 23,229,814 | +0.56(+4.25%) |
Apr 13, 2004 | 13.33 | 13.43 | 13.11 | 13.11 | 23,938,372 | -0.31(-2.31%) |
Apr 12, 2004 | 13.43 | 13.56 | 13.28 | 13.41 | 27,264,946 | -0.36(-2.65%) |
Apr 08, 2004 | 14.10 | 14.15 | 13.73 | 13.78 | 20,856,584 | -0.14(-1.01%) |
Apr 07, 2004 | 14.07 | 14.11 | 13.91 | 13.92 | 18,926,858 | -0.14(-1.02%) |
Apr 06, 2004 | 13.95 | 14.08 | 13.90 | 14.06 | 11,299,172 | +0.10(+0.70%) |
Apr 05, 2004 | 13.81 | 13.98 | 13.78 | 13.96 | 16,952,904 | +0.17(+1.23%) |
Apr 02, 2004 | 13.82 | 13.83 | 13.69 | 13.80 | 14,914,760 | +0.17(+1.24%) |
Apr 01, 2004 | 13.43 | 13.72 | 13.41 | 13.63 | 14,449,758 | +0.24(+1.82%) |
Mar 31, 2004 | 13.36 | 13.48 | 13.28 | 13.38 | 13,483,513 | +0.05(+0.34%) |
Mar 30, 2004 | 13.25 | 13.36 | 13.19 | 13.34 | 12,151,778 | +0.13(+0.96%) |
Mar 29, 2004 | 13.15 | 13.25 | 13.06 | 13.21 | 14,815,555 | +0.14(+1.07%) |
Mar 26, 2004 | 12.89 | 13.15 | 12.89 | 13.07 | 11,640,706 | +0.11(+0.83%) |
Mar 25, 2004 | 12.83 | 13.07 | 12.82 | 12.96 | 14,193,608 | +0.15(+1.17%) |
Mar 24, 2004 | 13.01 | 13.11 | 12.79 | 12.81 | 15,105,798 | -0.22(-1.72%) |
Mar 23, 2004 | 12.96 | 13.12 | 12.96 | 13.04 | 13,369,259 | +0.14(+1.09%) |
Mar 22, 2004 | 13.02 | 13.10 | 12.84 | 12.90 | 12,941,421 | -0.20(-1.49%) |
Mar 19, 2004 | 13.09 | 13.23 | 13.05 | 13.09 | 16,160,805 | +0.04(+0.30%) |
Mar 18, 2004 | 13.15 | 13.23 | 12.96 | 13.05 | 27,741,620 | -0.18(-1.33%) |
Mar 17, 2004 | 13.54 | 13.56 | 13.02 | 13.23 | 27,993,162 | -0.30(-2.24%) |
Mar 16, 2004 | 13.48 | 13.62 | 13.42 | 13.53 | 14,785,456 | +0.28(+2.11%) |
Mar 15, 2004 | 13.41 | 13.49 | 13.24 | 13.25 | 12,072,537 | -0.24(-1.79%) |
Mar 12, 2004 | 13.54 | 13.55 | 13.38 | 13.49 | 13,986,906 | -0.03(-0.19%) |
Mar 11, 2004 | 13.50 | 13.63 | 13.40 | 13.52 | 19,290,198 | +0.02(+0.17%) |
Mar 10, 2004 | 13.77 | 13.78 | 13.46 | 13.50 | 19,772,400 | -0.31(-2.24%) |
Mar 09, 2004 | 14.00 | 14.11 | 13.74 | 13.80 | 12,944,799 | -0.24(-1.74%) |
Mar 08, 2004 | 14.19 | 14.21 | 14.02 | 14.05 | 11,601,085 | -0.14(-0.99%) |
Mar 05, 2004 | 14.15 | 14.29 | 14.11 | 14.19 | 14,880,668 | -0.02(-0.11%) |
Mar 04, 2004 | 14.23 | 14.29 | 14.13 | 14.21 | 8,610,824 | -0.10(-0.68%) |
Mar 03, 2004 | 14.20 | 14.32 | 14.09 | 14.30 | 10,500,930 | +0.10(+0.73%) |
Mar 02, 2004 | 14.06 | 14.26 | 14.05 | 14.20 | 12,137,342 | +0.07(+0.48%) |
Mar 01, 2004 | 13.94 | 14.19 | 13.86 | 14.13 | 11,127,177 | +0.20(+1.40%) |
Feb 27, 2004 | 13.94 | 14.08 | 13.86 | 13.94 | 11,333,878 | -0.08(-0.58%) |
Feb 26, 2004 | 14.09 | 14.15 | 13.98 | 14.02 | 11,729,161 | -0.15(-1.03%) |
Feb 25, 2004 | 14.16 | 14.22 | 14.08 | 14.16 | 8,374,944 | -0.02(-0.11%) |
Feb 24, 2004 | 14.15 | 14.23 | 14.07 | 14.18 | 10,885,462 | -0.06(-0.39%) |
Feb 23, 2004 | 14.16 | 14.30 | 14.12 | 14.23 | 9,334,740 | +0.11(+0.78%) |
Feb 20, 2004 | 14.16 | 14.34 | 14.09 | 14.12 | 13,168,086 | +0.01(+0.09%) |
Feb 19, 2004 | 14.50 | 14.50 | 14.06 | 14.11 | 27,079,130 | -0.41(-2.80%) |
Feb 18, 2004 | 14.58 | 14.65 | 14.49 | 14.52 | 16,858,000 | -0.13(-0.91%) |
Feb 17, 2004 | 14.46 | 14.68 | 14.46 | 14.65 | 14,884,354 | +0.22(+1.56%) |
Feb 13, 2004 | 14.25 | 14.47 | 14.25 | 14.43 | 13,077,481 | +0.18(+1.23%) |
Feb 12, 2004 | 14.44 | 14.47 | 14.23 | 14.25 | 11,477,925 | -0.27(-1.86%) |
Feb 11, 2004 | 14.41 | 14.60 | 14.28 | 14.52 | 12,653,635 | +0.16(+1.13%) |
Feb 10, 2004 | 14.41 | 14.49 | 14.33 | 14.36 | 10,084,455 | -0.08(-0.59%) |
Feb 09, 2004 | 14.49 | 14.52 | 14.31 | 14.44 | 11,709,197 | -0.00(-0.02%) |
Feb 06, 2004 | 14.47 | 14.54 | 14.36 | 14.45 | 8,756,098 | -0.07(-0.45%) |
Feb 05, 2004 | 14.39 | 14.54 | 14.37 | 14.51 | 11,382,406 | +0.10(+0.70%) |
Feb 04, 2004 | 14.41 | 14.55 | 14.31 | 14.41 | 22,560,566 | +0.00(+0.02%) |
Feb 03, 2004 | 14.23 | 14.41 | 14.07 | 14.41 | 13,878,795 | +0.25(+1.77%) |
Feb 02, 2004 | 14.04 | 14.24 | 13.97 | 14.16 | 13,799,247 | +0.13(+0.93%) |
Jan 30, 2004 | 14.25 | 14.25 | 13.97 | 14.03 | 13,929,779 | -0.22(-1.53%) |
Jan 29, 2004 | 14.16 | 14.27 | 14.10 | 14.24 | 16,416,955 | -0.02(-0.11%) |
Jan 28, 2004 | 14.16 | 14.36 | 14.16 | 14.26 | 14,585,819 | +0.13(+0.94%) |
Jan 27, 2004 | 14.19 | 14.29 | 14.08 | 14.13 | 12,856,651 | -0.16(-1.12%) |
Jan 26, 2004 | 14.00 | 14.33 | 14.00 | 14.29 | 13,072,260 | +0.30(+2.12%) |
Jan 23, 2004 | 14.09 | 14.21 | 13.97 | 13.99 | 12,873,237 | -0.04(-0.26%) |
Jan 22, 2004 | 14.18 | 14.24 | 14.02 | 14.03 | 18,967,400 | -0.20(-1.42%) |
Jan 21, 2004 | 14.08 | 14.36 | 14.02 | 14.23 | 18,409,950 | +0.14(+0.97%) |
Jan 20, 2004 | 14.11 | 14.24 | 14.07 | 14.09 | 16,313,758 | +0.01(+0.07%) |
Jan 16, 2004 | 14.24 | 14.46 | 14.05 | 14.08 | 33,901,508 | -0.55(-3.78%) |
Jan 15, 2004 | 14.41 | 14.65 | 14.29 | 14.64 | 13,672,094 | +0.15(+1.01%) |
Jan 14, 2004 | 14.47 | 14.52 | 14.26 | 14.49 | 14,249,199 | +0.02(+0.16%) |
Jan 13, 2004 | 14.39 | 14.47 | 14.23 | 14.47 | 12,055,645 | -0.00(-0.02%) |
Jan 12, 2004 | 14.63 | 14.64 | 14.42 | 14.47 | 15,936,289 | -0.16(-1.09%) |
Jan 09, 2004 | 14.74 | 14.85 | 14.62 | 14.63 | 18,317,196 | -0.19(-1.30%) |
Jan 08, 2004 | 14.81 | 14.83 | 14.69 | 14.82 | 23,911,344 | -0.45(-2.94%) |
Jan 07, 2004 | 15.12 | 15.27 | 15.03 | 15.27 | 10,718,688 | +0.16(+1.06%) |
Jan 06, 2004 | 15.12 | 15.20 | 15.03 | 15.11 | 10,741,109 | -0.11(-0.73%) |
Jan 05, 2004 | 15.34 | 15.38 | 15.04 | 15.22 | 19,847,954 | +0.00(+0.00%) |
Jan 02, 2004 | 15.17 | 15.35 | 15.09 | 15.22 | 9,505,507 | +0.05(+0.32%) |
Dec 31, 2003 | 15.21 | 15.24 | 15.11 | 15.17 | 10,922,318 | +0.01(+0.06%) |
Dec 30, 2003 | 15.24 | 15.34 | 15.12 | 15.16 | 9,683,952 | -0.19(-1.23%) |
Dec 29, 2003 | 15.25 | 15.35 | 15.18 | 15.35 | 10,099,505 | +0.10(+0.66%) |
Dec 26, 2003 | 15.24 | 15.30 | 15.15 | 15.25 | 4,059,090 | -0.01(-0.04%) |
Dec 24, 2003 | 15.14 | 15.28 | 15.04 | 15.26 | 6,110,134 | +0.11(+0.75%) |
Dec 23, 2003 | 15.07 | 15.15 | 15.03 | 15.14 | 10,272,729 | +0.07(+0.45%) |
Dec 22, 2003 | 15.07 | 15.14 | 14.99 | 15.07 | 10,933,375 | -0.03(-0.22%) |
Dec 19, 2003 | 15.17 | 15.17 | 15.02 | 15.11 | 16,568,372 | -0.06(-0.36%) |
Dec 18, 2003 | 14.90 | 15.22 | 14.85 | 15.16 | 18,688,522 | +0.32(+2.13%) |
Dec 17, 2003 | 14.86 | 14.93 | 14.76 | 14.85 | 9,450,529 | -0.10(-0.65%) |
Dec 16, 2003 | 14.90 | 14.99 | 14.88 | 14.94 | 8,184,521 | +0.08(+0.55%) |
Dec 15, 2003 | 14.93 | 14.99 | 14.85 | 14.86 | 8,078,866 | -0.06(-0.39%) |
Dec 12, 2003 | 14.97 | 14.97 | 14.75 | 14.92 | 7,098,186 | +0.02(+0.15%) |
Dec 11, 2003 | 14.85 | 14.96 | 14.77 | 14.90 | 8,533,733 | +0.13(+0.88%) |
Dec 10, 2003 | 14.87 | 14.88 | 14.73 | 14.77 | 9,229,700 | -0.07(-0.44%) |
Dec 09, 2003 | 14.72 | 14.93 | 14.72 | 14.83 | 9,779,471 | +0.08(+0.55%) |
Dec 08, 2003 | 14.64 | 14.77 | 14.58 | 14.75 | 8,822,746 | +0.11(+0.78%) |
Dec 05, 2003 | 14.78 | 14.78 | 14.41 | 14.64 | 7,522,953 | -0.13(-0.86%) |
Dec 04, 2003 | 14.77 | 14.81 | 14.68 | 14.77 | 8,231,512 | +0.02(+0.15%) |
Dec 03, 2003 | 14.79 | 14.98 | 14.71 | 14.74 | 10,811,135 | +0.01(+0.04%) |
Dec 02, 2003 | 14.66 | 14.74 | 14.54 | 14.74 | 12,125,671 | +0.09(+0.60%) |
Dec 01, 2003 | 14.47 | 14.77 | 14.44 | 14.65 | 11,963,504 | +0.26(+1.79%) |
Nov 28, 2003 | 14.47 | 14.49 | 14.39 | 14.39 | 2,892,900 | -0.13(-0.90%) |
Nov 26, 2003 | 14.48 | 14.57 | 14.28 | 14.52 | 10,300,371 | +0.05(+0.32%) |
Nov 25, 2003 | 14.51 | 14.52 | 14.27 | 14.48 | 10,875,019 | -0.04(-0.27%) |
Nov 24, 2003 | 14.21 | 14.53 | 14.21 | 14.51 | 13,008,376 | +0.30(+2.08%) |
Nov 21, 2003 | 14.18 | 14.29 | 14.14 | 14.22 | 10,365,176 | +0.04(+0.30%) |
Nov 20, 2003 | 14.36 | 14.43 | 14.23 | 14.18 | 9,527,927 | -0.27(-1.85%) |
Nov 19, 2003 | 14.35 | 14.62 | 14.37 | 14.44 | 10,437,660 | +0.09(+0.64%) |
Nov 18, 2003 | 14.49 | 14.58 | 14.33 | 14.35 | 10,263,515 | -0.03(-0.18%) |
Nov 17, 2003 | 14.28 | 14.41 | 14.20 | 14.38 | 9,699,923 | -0.01(-0.09%) |
Nov 14, 2003 | 14.52 | 14.65 | 14.16 | 14.39 | 21,009,230 | +0.11(+0.78%) |
Nov 13, 2003 | 13.61 | 14.36 | 13.56 | 14.28 | 21,491,432 | +0.66(+4.85%) |
Nov 12, 2003 | 13.58 | 13.64 | 13.47 | 13.62 | 8,855,917 | +0.05(+0.38%) |
Nov 11, 2003 | 13.42 | 13.63 | 13.37 | 13.57 | 7,799,374 | +0.10(+0.72%) |
Nov 10, 2003 | 13.55 | 13.56 | 13.37 | 13.47 | 9,807,113 | -0.05(-0.34%) |
Nov 07, 2003 | 13.78 | 13.78 | 13.44 | 13.52 | 12,588,830 | -0.24(-1.75%) |
Nov 06, 2003 | 13.01 | 13.79 | 13.01 | 13.76 | 7,553,974 | -0.02(-0.14%) |
Nov 05, 2003 | 13.62 | 13.78 | 13.35 | 13.78 | 9,263,792 | +0.16(+1.15%) |
Nov 04, 2003 | 13.82 | 13.82 | 13.54 | 13.62 | 12,258,660 | -0.32(-2.27%) |
Nov 03, 2003 | 13.89 | 13.90 | 13.88 | 13.94 | 6,382,225 | +0.03(+0.23%) |
Oct 31, 2003 | 13.95 | 13.99 | 13.81 | 13.90 | 8,657,815 | -0.06(-0.42%) |
Oct 30, 2003 | 13.90 | 14.00 | 13.84 | 13.96 | 10,189,188 | -0.00(-0.02%) |
Oct 29, 2003 | 13.82 | 14.00 | 13.64 | 13.96 | 16,034,880 | +0.14(+1.04%) |
Oct 28, 2003 | 13.51 | 13.84 | 13.45 | 13.82 | 12,234,704 | +0.33(+2.46%) |
Oct 27, 2003 | 13.60 | 13.66 | 13.45 | 13.49 | 6,635,027 | -0.11(-0.79%) |
Oct 24, 2003 | 13.48 | 13.60 | 13.34 | 13.60 | 8,762,855 | +0.05(+0.34%) |
Oct 23, 2003 | 13.38 | 13.56 | 13.36 | 13.55 | 10,716,231 | +0.20(+1.46%) |
Oct 22, 2003 | 13.84 | 13.84 | 13.34 | 13.36 | 13,636,466 | -0.48(-3.48%) |
Oct 21, 2003 | 13.80 | 13.90 | 13.66 | 13.84 | 8,981,842 | +0.08(+0.59%) |
Oct 20, 2003 | 13.61 | 13.79 | 13.51 | 13.76 | 13,161,329 | +0.15(+1.12%) |
Oct 17, 2003 | 13.80 | 13.82 | 13.53 | 13.60 | 11,191,061 | -0.20(-1.46%) |
Oct 16, 2003 | 13.65 | 13.88 | 13.65 | 13.80 | 10,147,725 | +0.15(+1.12%) |
Oct 15, 2003 | 13.74 | 13.79 | 13.58 | 13.65 | 12,112,157 | -0.06(-0.40%) |
Oct 14, 2003 | 13.64 | 13.74 | 13.52 | 13.71 | 12,218,119 | +0.03(+0.21%) |
Oct 13, 2003 | 13.67 | 13.78 | 13.63 | 13.68 | 9,012,863 | +0.07(+0.53%) |
Oct 10, 2003 | 13.74 | 13.74 | 13.58 | 13.61 | 11,379,334 | -0.13(-0.97%) |
Oct 09, 2003 | 13.92 | 13.95 | 13.71 | 13.74 | 17,049,344 | +0.08(+0.60%) |
Oct 08, 2003 | 13.80 | 13.81 | 13.56 | 13.66 | 10,604,741 | -0.08(-0.59%) |
Oct 07, 2003 | 13.77 | 13.80 | 13.67 | 13.74 | 12,557,810 | -0.18(-1.26%) |
Oct 06, 2003 | 13.82 | 13.97 | 13.82 | 13.92 | 8,540,797 | +0.04(+0.26%) |
Oct 03, 2003 | 14.04 | 14.28 | 13.87 | 13.88 | 13,055,675 | -0.17(-1.21%) |
Oct 02, 2003 | 14.03 | 14.09 | 13.89 | 14.05 | 13,644,451 | +0.12(+0.87%) |
Oct 01, 2003 | 13.83 | 13.99 | 13.64 | 13.93 | 13,932,237 | +0.07(+0.54%) |
Sep 30, 2003 | 13.84 | 13.95 | 13.70 | 13.85 | 14,145,695 | +0.00(+0.00%) |
Sep 29, 2003 | 13.78 | 13.99 | 13.76 | 13.85 | 11,145,298 | +0.07(+0.54%) |
Sep 26, 2003 | 13.71 | 13.88 | 13.63 | 13.78 | 11,974,254 | +0.07(+0.52%) |
Sep 25, 2003 | 13.61 | 13.83 | 13.59 | 13.71 | 9,803,734 | +0.00(+0.00%) |
Sep 24, 2003 | 13.95 | 13.98 | 13.64 | 13.71 | 11,824,065 | -0.30(-2.16%) |
Sep 23, 2003 | 13.81 | 14.04 | 13.68 | 14.01 | 9,044,498 | +0.10(+0.75%) |
Sep 22, 2003 | 14.15 | 14.06 | 13.76 | 13.91 | 11,438,304 | -0.24(-1.73%) |
Sep 19, 2003 | 14.20 | 14.22 | 14.13 | 14.15 | 10,810,828 | -0.21(-1.47%) |
Sep 18, 2003 | 14.31 | 14.46 | 14.30 | 14.36 | 8,807,390 | +0.02(+0.14%) |
Sep 17, 2003 | 14.30 | 14.39 | 14.26 | 14.34 | 9,585,669 | +0.04(+0.27%) |
Sep 16, 2003 | 14.22 | 14.31 | 14.17 | 14.30 | 9,265,942 | +0.06(+0.43%) |
Sep 15, 2003 | 14.35 | 14.37 | 14.20 | 14.24 | 9,852,261 | -0.10(-0.73%) |
Sep 12, 2003 | 14.13 | 14.39 | 14.01 | 14.35 | 10,797,929 | +0.16(+1.12%) |
Sep 11, 2003 | 14.09 | 14.32 | 14.09 | 14.19 | 10,979,752 | +0.09(+0.67%) |
Sep 10, 2003 | 13.78 | 14.29 | 13.78 | 14.09 | 14,640,489 | +0.31(+2.27%) |
Sep 09, 2003 | 13.93 | 13.95 | 13.74 | 13.78 | 8,496,877 | -0.16(-1.12%) |
Sep 08, 2003 | 13.69 | 13.94 | 13.68 | 13.94 | 12,221,497 | +0.26(+1.90%) |
Sep 05, 2003 | 13.41 | 13.67 | 13.40 | 13.67 | 13,740,892 | +0.26(+1.94%) |
Sep 04, 2003 | 13.59 | 13.61 | 13.40 | 13.41 | 9,640,339 | -0.18(-1.32%) |
Sep 03, 2003 | 13.51 | 13.61 | 13.45 | 13.59 | 14,200,058 | +0.20(+1.46%) |
Sep 02, 2003 | 13.20 | 13.42 | 13.12 | 13.40 | 14,013,934 | +0.28(+2.11%) |
Aug 29, 2003 | 12.97 | 13.15 | 12.89 | 13.12 | 9,837,826 | +0.16(+1.21%) |
Aug 28, 2003 | 12.97 | 13.02 | 12.73 | 12.96 | 8,552,468 | +0.04(+0.30%) |
Aug 27, 2003 | 12.99 | 13.02 | 12.87 | 12.93 | 10,505,229 | -0.08(-0.63%) |
Aug 26, 2003 | 12.88 | 13.06 | 12.88 | 13.01 | 16,886,564 | +0.12(+0.91%) |
Aug 25, 2003 | 12.68 | 12.99 | 12.51 | 12.89 | 17,920,992 | +0.20(+1.56%) |
Aug 22, 2003 | 12.96 | 12.96 | 12.63 | 12.69 | 23,672,702 | +0.12(+0.98%) |
Aug 21, 2003 | 12.71 | 12.75 | 12.49 | 12.57 | 14,391,403 | -0.13(-1.03%) |
Aug 20, 2003 | 12.76 | 12.82 | 12.59 | 12.70 | 14,541,899 | -0.17(-1.34%) |
Aug 19, 2003 | 12.99 | 12.99 | 12.77 | 12.87 | 9,711,594 | -0.08(-0.65%) |
Aug 18, 2003 | 13.02 | 13.04 | 12.83 | 12.96 | 8,757,020 | +0.04(+0.28%) |
Aug 15, 2003 | 12.88 | 12.94 | 12.75 | 12.92 | 8,084,088 | +0.03(+0.20%) |
Aug 14, 2003 | 12.82 | 12.95 | 12.77 | 12.89 | 9,830,455 | +0.06(+0.46%) |
Aug 13, 2003 | 12.89 | 12.93 | 12.75 | 12.83 | 8,443,435 | -0.05(-0.38%) |
Aug 12, 2003 | 12.97 | 13.02 | 12.72 | 12.88 | 12,066,087 | -0.01(-0.08%) |
Aug 11, 2003 | 12.99 | 13.08 | 12.83 | 12.89 | 7,426,206 | -0.10(-0.75%) |
Aug 08, 2003 | 13.12 | 13.19 | 12.93 | 12.99 | 10,024,257 | -0.00(-0.02%) |
Aug 07, 2003 | 12.57 | 13.02 | 12.43 | 12.99 | 17,837,452 | +0.43(+3.39%) |
Aug 06, 2003 | 12.30 | 12.71 | 12.26 | 12.57 | 15,971,303 | +0.24(+1.98%) |
Aug 05, 2003 | 12.55 | 12.66 | 12.26 | 12.32 | 15,041,299 | -0.21(-1.69%) |
Aug 04, 2003 | 12.55 | 12.55 | 12.30 | 12.54 | 11,603,235 | -0.01(-0.10%) |
Aug 01, 2003 | 12.78 | 12.78 | 12.47 | 12.55 | 10,953,032 | -0.23(-1.81%) |
Jul 31, 2003 | 12.97 | 13.06 | 12.66 | 12.78 | 12,593,130 | -0.01(-0.08%) |
Jul 30, 2003 | 12.71 | 12.82 | 12.54 | 12.79 | 20,321,250 | +0.12(+0.95%) |
Jul 29, 2003 | 12.86 | 12.86 | 12.57 | 12.67 | 19,028,520 | -0.14(-1.12%) |
Jul 28, 2003 | 13.10 | 13.10 | 12.75 | 12.81 | 17,651,022 | -0.29(-2.19%) |
Jul 25, 2003 | 13.03 | 13.20 | 12.94 | 13.10 | 13,021,890 | +0.07(+0.55%) |
Jul 24, 2003 | 13.22 | 13.42 | 13.02 | 13.03 | 16,631,028 | -0.26(-1.94%) |
Jul 23, 2003 | 13.35 | 13.37 | 13.06 | 13.28 | 18,835,946 | -0.21(-1.54%) |
Jul 22, 2003 | 13.45 | 13.60 | 13.17 | 13.49 | 12,725,812 | +0.05(+0.34%) |
Jul 21, 2003 | 13.48 | 13.48 | 13.25 | 13.45 | 11,374,420 | -0.03(-0.24%) |
Jul 18, 2003 | 13.29 | 13.57 | 13.29 | 13.48 | 13,017,590 | -0.21(-1.55%) |
Jul 17, 2003 | 13.81 | 13.98 | 13.55 | 13.69 | 8,772,069 | -0.11(-0.83%) |
Jul 16, 2003 | 14.03 | 14.09 | 13.73 | 13.80 | 11,356,299 | -0.24(-1.74%) |
Jul 15, 2003 | 14.36 | 14.43 | 13.97 | 14.05 | 18,530,654 | -0.29(-2.02%) |
Jul 14, 2003 | 14.41 | 14.59 | 14.31 | 14.34 | 10,236,180 | +0.01(+0.05%) |
Jul 11, 2003 | 14.14 | 14.38 | 14.10 | 14.33 | 10,392,818 | +0.15(+1.08%) |
Jul 10, 2003 | 14.00 | 14.24 | 13.80 | 14.18 | 16,731,768 | -0.04(-0.30%) |
Jul 09, 2003 | 14.39 | 14.54 | 14.17 | 14.22 | 8,281,268 | -0.27(-1.84%) |
Jul 08, 2003 | 14.64 | 14.68 | 14.44 | 14.49 | 7,845,751 | -0.16(-1.07%) |
Jul 07, 2003 | 14.40 | 14.64 | 14.35 | 14.64 | 10,672,618 | +0.25(+1.72%) |
Jul 03, 2003 | 14.37 | 14.53 | 14.26 | 14.40 | 5,170,917 | +0.01(+0.09%) |
Jul 02, 2003 | 14.13 | 14.43 | 14.08 | 14.38 | 8,815,682 | +0.21(+1.45%) |