Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 16.38 | 16.53 | 16.26 | 16.44 | 27,505,006 | +0.02(+0.09%) |
Jul 29, 2004 | 16.37 | 16.54 | 16.28 | 16.43 | 24,930,518 | +0.16(+0.98%) |
Jul 28, 2004 | 16.35 | 16.43 | 16.08 | 16.27 | 45,795,420 | -0.25(-1.50%) |
Jul 27, 2004 | 16.33 | 16.62 | 16.23 | 16.52 | 32,665,450 | +0.19(+1.13%) |
Jul 26, 2004 | 16.59 | 16.59 | 16.05 | 16.33 | 43,058,056 | -0.29(-1.73%) |
Jul 23, 2004 | 16.71 | 16.75 | 16.52 | 16.62 | 24,162,408 | -0.11(-0.65%) |
Jul 22, 2004 | 16.46 | 16.83 | 16.41 | 16.73 | 33,868,344 | +0.26(+1.59%) |
Jul 21, 2004 | 16.79 | 16.89 | 16.46 | 16.46 | 34,683,680 | -0.17(-1.02%) |
Jul 20, 2004 | 16.52 | 16.77 | 16.50 | 16.63 | 33,560,088 | +0.11(+0.69%) |
Jul 19, 2004 | 16.73 | 16.74 | 16.46 | 16.52 | 29,830,714 | -0.14(-0.83%) |
Jul 16, 2004 | 16.77 | 16.93 | 16.28 | 16.66 | 77,306,952 | -0.10(-0.61%) |
Jul 15, 2004 | 17.51 | 17.60 | 16.76 | 16.76 | 56,134,772 | -0.74(-4.20%) |
Jul 14, 2004 | 17.49 | 17.73 | 17.43 | 17.50 | 23,122,000 | -0.08(-0.44%) |
Jul 13, 2004 | 17.39 | 17.62 | 17.39 | 17.58 | 25,128,376 | +0.28(+1.61%) |
Jul 12, 2004 | 17.46 | 17.49 | 17.25 | 17.30 | 28,291,192 | -0.20(-1.12%) |
Jul 09, 2004 | 17.49 | 17.66 | 17.46 | 17.49 | 23,191,388 | +0.03(+0.18%) |
Jul 08, 2004 | 17.35 | 17.66 | 17.32 | 17.46 | 30,698,530 | +0.11(+0.65%) |
Jul 07, 2004 | 17.35 | 17.46 | 17.31 | 17.35 | 26,316,108 | -0.08(-0.44%) |
Jul 06, 2004 | 17.44 | 17.51 | 17.40 | 17.43 | 22,165,946 | -0.04(-0.21%) |
Jul 02, 2004 | 17.47 | 17.61 | 17.40 | 17.46 | 18,505,570 | +0.01(+0.03%) |
Jul 01, 2004 | 17.60 | 17.70 | 17.24 | 17.46 | 35,072,208 | -0.18(-1.02%) |
Jun 30, 2004 | 17.71 | 17.80 | 17.60 | 17.64 | 30,615,928 | -0.03(-0.17%) |
Jun 29, 2004 | 17.59 | 17.82 | 17.51 | 17.67 | 33,225,400 | +0.14(+0.82%) |
Jun 28, 2004 | 17.57 | 17.59 | 17.42 | 17.52 | 40,971,412 | +0.12(+0.71%) |
Jun 25, 2004 | 17.90 | 17.90 | 17.40 | 17.40 | 62,183,052 | -0.51(-2.84%) |
Jun 24, 2004 | 17.86 | 18.10 | 17.86 | 17.91 | 28,480,108 | -0.08(-0.43%) |
Jun 23, 2004 | 17.97 | 18.03 | 17.85 | 17.99 | 31,437,292 | +0.03(+0.17%) |
Jun 22, 2004 | 18.10 | 18.10 | 17.90 | 17.96 | 32,833,960 | -0.15(-0.85%) |
Jun 21, 2004 | 18.14 | 18.26 | 18.08 | 18.11 | 21,244,486 | -0.12(-0.65%) |
Jun 18, 2004 | 18.09 | 18.27 | 18.06 | 18.23 | 35,495,912 | +0.08(+0.45%) |
Jun 17, 2004 | 18.06 | 18.20 | 18.03 | 18.15 | 20,761,114 | +0.03(+0.14%) |
Jun 16, 2004 | 18.05 | 18.24 | 17.98 | 18.12 | 23,068,358 | +0.07(+0.37%) |
Jun 15, 2004 | 18.14 | 18.19 | 18.01 | 18.05 | 33,414,318 | -0.03(-0.17%) |
Jun 14, 2004 | 18.21 | 18.21 | 17.94 | 18.09 | 33,812,368 | -0.26(-1.43%) |
Jun 10, 2004 | 18.49 | 18.50 | 18.28 | 18.35 | 20,317,780 | -0.09(-0.47%) |
Jun 09, 2004 | 18.57 | 18.58 | 18.39 | 18.43 | 18,766,788 | -0.16(-0.86%) |
Jun 08, 2004 | 18.45 | 18.68 | 18.45 | 18.59 | 27,286,158 | +0.06(+0.33%) |
Jun 07, 2004 | 18.52 | 18.57 | 18.43 | 18.53 | 23,382,248 | +0.21(+1.12%) |
Jun 04, 2004 | 18.39 | 18.63 | 18.29 | 18.33 | 25,998,912 | +0.04(+0.20%) |
Jun 03, 2004 | 18.32 | 18.61 | 18.29 | 18.29 | 30,695,226 | -0.10(-0.53%) |
Jun 02, 2004 | 18.29 | 18.53 | 18.28 | 18.39 | 30,114,674 | +0.15(+0.82%) |
Jun 01, 2004 | 18.09 | 18.35 | 18.03 | 18.24 | 28,170,300 | +0.06(+0.31%) |
May 28, 2004 | 18.32 | 18.32 | 18.04 | 18.18 | 23,255,720 | -0.03(-0.17%) |
May 27, 2004 | 18.01 | 18.27 | 17.99 | 18.21 | 23,349,208 | +0.26(+1.46%) |
May 26, 2004 | 17.81 | 18.13 | 17.81 | 17.95 | 23,952,500 | +0.08(+0.43%) |
May 25, 2004 | 17.63 | 18.00 | 17.63 | 17.87 | 30,197,666 | +0.15(+0.84%) |
May 24, 2004 | 17.89 | 17.90 | 17.61 | 17.72 | 26,709,880 | -0.19(-1.03%) |
May 21, 2004 | 17.98 | 18.04 | 17.81 | 17.91 | 31,008,534 | -0.04(-0.23%) |
May 20, 2004 | 18.04 | 18.09 | 17.85 | 17.95 | 27,237,762 | -0.14(-0.80%) |
May 19, 2004 | 18.42 | 18.44 | 18.06 | 18.10 | 22,526,288 | -0.20(-1.07%) |
May 18, 2004 | 18.27 | 18.37 | 18.14 | 18.29 | 21,411,442 | +0.03(+0.14%) |
May 17, 2004 | 18.06 | 18.48 | 18.01 | 18.27 | 22,998,776 | -0.05(-0.28%) |
May 14, 2004 | 18.12 | 18.52 | 18.11 | 18.32 | 22,734,254 | +0.10(+0.56%) |
May 13, 2004 | 18.14 | 18.33 | 18.03 | 18.21 | 24,905,446 | -0.16(-0.87%) |
May 12, 2004 | 18.37 | 18.39 | 17.98 | 18.37 | 32,538,922 | -0.10(-0.56%) |
May 11, 2004 | 18.42 | 18.53 | 18.24 | 18.48 | 29,673,672 | -0.05(-0.25%) |
May 10, 2004 | 18.63 | 18.65 | 18.32 | 18.52 | 32,541,644 | -0.19(-0.99%) |
May 07, 2004 | 18.69 | 18.91 | 18.68 | 18.71 | 25,732,446 | -0.10(-0.52%) |
May 06, 2004 | 18.85 | 19.04 | 18.68 | 18.81 | 27,993,820 | -0.04(-0.22%) |
May 05, 2004 | 18.75 | 18.99 | 18.72 | 18.85 | 23,391,772 | +0.01(+0.05%) |
May 04, 2004 | 18.73 | 18.93 | 18.58 | 18.84 | 34,786,888 | +0.20(+1.08%) |
May 03, 2004 | 18.47 | 18.73 | 18.40 | 18.64 | 26,826,690 | +0.24(+1.29%) |
Apr 30, 2004 | 18.29 | 18.65 | 18.29 | 18.40 | 32,940,664 | +0.10(+0.53%) |
Apr 29, 2004 | 18.46 | 18.52 | 18.17 | 18.30 | 26,873,338 | -0.16(-0.86%) |
Apr 28, 2004 | 18.66 | 18.75 | 18.29 | 18.46 | 39,456,960 | -0.29(-1.54%) |
Apr 27, 2004 | 18.85 | 19.08 | 18.67 | 18.75 | 29,333,542 | +0.08(+0.41%) |
Apr 26, 2004 | 18.74 | 18.86 | 18.60 | 18.67 | 24,223,632 | -0.07(-0.36%) |
Apr 23, 2004 | 18.76 | 18.82 | 18.58 | 18.74 | 23,904,104 | -0.06(-0.33%) |
Apr 22, 2004 | 18.93 | 18.99 | 18.73 | 18.80 | 42,112,304 | -0.19(-0.98%) |
Apr 21, 2004 | 18.88 | 19.17 | 18.84 | 18.99 | 34,568,620 | +0.10(+0.54%) |
Apr 20, 2004 | 19.17 | 19.26 | 18.70 | 18.88 | 37,208,220 | -0.45(-2.34%) |
Apr 19, 2004 | 19.40 | 19.43 | 19.14 | 19.34 | 33,872,812 | -0.02(-0.11%) |
Apr 16, 2004 | 19.24 | 19.50 | 19.06 | 19.36 | 52,253,796 | +0.14(+0.75%) |
Apr 15, 2004 | 18.48 | 19.26 | 18.47 | 19.21 | 74,326,840 | +0.79(+4.27%) |
Apr 14, 2004 | 18.21 | 18.46 | 18.19 | 18.42 | 30,975,104 | +0.22(+1.19%) |
Apr 13, 2004 | 18.46 | 18.47 | 18.14 | 18.21 | 40,597,656 | -0.14(-0.79%) |
Apr 12, 2004 | 18.32 | 18.36 | 18.09 | 18.35 | 23,019,574 | +0.04(+0.20%) |
Apr 08, 2004 | 18.52 | 18.52 | 18.18 | 18.32 | 28,980,780 | -0.04(-0.20%) |
Apr 07, 2004 | 18.40 | 18.69 | 18.23 | 18.35 | 40,112,924 | -0.07(-0.36%) |
Apr 06, 2004 | 18.39 | 18.54 | 18.36 | 18.42 | 26,223,010 | -0.17(-0.91%) |
Apr 05, 2004 | 18.58 | 18.62 | 18.35 | 18.59 | 27,029,990 | +0.07(+0.36%) |
Apr 02, 2004 | 18.57 | 18.64 | 18.39 | 18.52 | 38,728,308 | +0.21(+1.15%) |
Apr 01, 2004 | 18.37 | 18.42 | 18.27 | 18.31 | 43,699,056 | +0.28(+1.54%) |
Mar 31, 2004 | 18.08 | 18.17 | 17.96 | 18.03 | 32,190,630 | -0.05(-0.26%) |
Mar 30, 2004 | 18.02 | 18.11 | 17.85 | 18.08 | 30,460,634 | +0.06(+0.34%) |
Mar 29, 2004 | 17.76 | 18.06 | 17.76 | 18.02 | 31,426,212 | +0.38(+2.13%) |
Mar 26, 2004 | 17.49 | 17.86 | 17.47 | 17.64 | 29,077,764 | -0.01(-0.06%) |
Mar 25, 2004 | 17.77 | 17.77 | 17.44 | 17.65 | 39,369,692 | +0.07(+0.38%) |
Mar 24, 2004 | 17.61 | 17.79 | 17.44 | 17.59 | 37,181,788 | +0.02(+0.12%) |
Mar 23, 2004 | 17.50 | 17.76 | 17.41 | 17.57 | 38,739,772 | +0.23(+1.31%) |
Mar 22, 2004 | 17.47 | 17.60 | 17.24 | 17.34 | 40,089,020 | -0.13(-0.74%) |
Mar 19, 2004 | 17.80 | 17.92 | 17.45 | 17.47 | 50,870,152 | -0.39(-2.16%) |
Mar 18, 2004 | 17.88 | 18.02 | 17.67 | 17.85 | 42,412,976 | -0.10(-0.57%) |
Mar 17, 2004 | 18.21 | 18.32 | 17.87 | 17.96 | 46,618,144 | -0.27(-1.47%) |
Mar 16, 2004 | 18.11 | 18.36 | 18.06 | 18.22 | 30,815,924 | +0.24(+1.34%) |
Mar 15, 2004 | 18.13 | 18.20 | 17.89 | 17.98 | 43,259,608 | -0.18(-0.96%) |
Mar 12, 2004 | 18.34 | 18.34 | 17.89 | 18.16 | 43,789,820 | +0.03(+0.14%) |
Mar 11, 2004 | 18.57 | 18.57 | 18.06 | 18.13 | 48,538,416 | -0.58(-3.11%) |
Mar 10, 2004 | 19.17 | 19.54 | 18.65 | 18.71 | 38,249,988 | -0.48(-2.49%) |
Mar 09, 2004 | 19.44 | 19.44 | 19.09 | 19.19 | 38,719,948 | -0.11(-0.56%) |
Mar 08, 2004 | 19.24 | 19.40 | 19.23 | 19.30 | 29,402,734 | +0.17(+0.92%) |
Mar 05, 2004 | 19.17 | 19.29 | 19.08 | 19.12 | 26,283,262 | -0.10(-0.54%) |
Mar 04, 2004 | 19.05 | 19.26 | 19.05 | 19.23 | 27,669,046 | +0.21(+1.11%) |
Mar 03, 2004 | 18.86 | 19.04 | 18.72 | 19.02 | 26,136,908 | +0.16(+0.85%) |
Mar 02, 2004 | 18.89 | 19.08 | 18.86 | 18.86 | 29,985,036 | -0.13(-0.68%) |
Mar 01, 2004 | 19.11 | 19.11 | 18.84 | 18.99 | 29,910,984 | +0.13(+0.68%) |
Feb 27, 2004 | 19.06 | 19.25 | 18.86 | 18.86 | 37,793,632 | -0.25(-1.29%) |
Feb 26, 2004 | 19.06 | 19.19 | 19.04 | 19.10 | 24,858,022 | -0.06(-0.32%) |
Feb 25, 2004 | 19.07 | 19.24 | 19.04 | 19.17 | 28,470,780 | +0.04(+0.22%) |
Feb 24, 2004 | 18.88 | 19.29 | 18.88 | 19.12 | 26,183,166 | +0.06(+0.32%) |
Feb 23, 2004 | 19.18 | 19.24 | 18.98 | 19.06 | 25,266,372 | -0.11(-0.59%) |
Feb 20, 2004 | 19.18 | 19.29 | 18.92 | 19.18 | 29,462,792 | -0.01(-0.03%) |
Feb 19, 2004 | 19.38 | 19.38 | 19.16 | 19.18 | 24,175,042 | -0.07(-0.35%) |
Feb 18, 2004 | 19.29 | 19.41 | 19.19 | 19.25 | 24,101,768 | -0.17(-0.90%) |
Feb 17, 2004 | 19.42 | 19.53 | 19.35 | 19.42 | 25,823,794 | +0.19(+0.99%) |
Feb 13, 2004 | 19.37 | 19.44 | 19.17 | 19.23 | 26,902,296 | -0.18(-0.93%) |
Feb 12, 2004 | 19.55 | 19.59 | 19.32 | 19.41 | 23,905,464 | -0.22(-1.10%) |
Feb 11, 2004 | 19.50 | 19.63 | 19.35 | 19.63 | 29,951,800 | +0.06(+0.29%) |
Feb 10, 2004 | 19.55 | 19.64 | 19.42 | 19.57 | 35,640,124 | -0.03(-0.13%) |
Feb 09, 2004 | 19.81 | 19.99 | 19.44 | 19.60 | 44,957,728 | -0.39(-1.96%) |
Feb 06, 2004 | 19.68 | 20.01 | 19.59 | 19.99 | 46,924,844 | +0.23(+1.17%) |
Feb 05, 2004 | 19.78 | 19.80 | 19.56 | 19.76 | 46,826,304 | +0.07(+0.34%) |
Feb 04, 2004 | 19.42 | 19.78 | 19.41 | 19.69 | 70,240,816 | +0.29(+1.48%) |
Feb 03, 2004 | 19.26 | 19.42 | 19.08 | 19.40 | 41,357,992 | +0.15(+0.80%) |
Feb 02, 2004 | 18.98 | 19.35 | 18.83 | 19.25 | 62,429,500 | +0.40(+2.13%) |
Jan 30, 2004 | 18.79 | 18.88 | 18.61 | 18.85 | 34,378,732 | -0.04(-0.22%) |
Jan 29, 2004 | 18.50 | 18.92 | 18.42 | 18.89 | 35,595,032 | +0.44(+2.40%) |
Jan 28, 2004 | 18.65 | 18.73 | 18.32 | 18.45 | 37,117,260 | -0.18(-0.97%) |
Jan 27, 2004 | 18.95 | 18.97 | 18.60 | 18.63 | 31,102,216 | -0.33(-1.74%) |
Jan 26, 2004 | 18.60 | 18.95 | 18.59 | 18.95 | 35,486,776 | +0.36(+1.94%) |
Jan 23, 2004 | 18.77 | 18.77 | 18.53 | 18.59 | 32,890,518 | +0.00(+0.00%) |
Jan 22, 2004 | 18.75 | 18.82 | 18.49 | 18.59 | 47,137,668 | +0.26(+1.43%) |
Jan 21, 2004 | 17.90 | 18.34 | 17.87 | 18.33 | 38,278,752 | +0.57(+3.19%) |
Jan 20, 2004 | 18.02 | 18.06 | 17.76 | 17.77 | 36,405,320 | -0.24(-1.34%) |
Jan 16, 2004 | 17.96 | 18.01 | 17.89 | 18.01 | 33,447,942 | +0.09(+0.52%) |
Jan 15, 2004 | 18.04 | 18.11 | 17.82 | 17.92 | 34,866,184 | -0.17(-0.94%) |
Jan 14, 2004 | 17.88 | 18.12 | 17.80 | 18.09 | 42,680,028 | +0.01(+0.03%) |
Jan 13, 2004 | 18.32 | 18.37 | 17.75 | 18.08 | 40,398,440 | -0.24(-1.32%) |
Jan 12, 2004 | 18.52 | 18.59 | 18.28 | 18.32 | 37,076,248 | -0.23(-1.25%) |
Jan 09, 2004 | 18.59 | 18.90 | 18.50 | 18.55 | 30,942,646 | -0.20(-1.07%) |
Jan 08, 2004 | 18.93 | 18.94 | 18.56 | 18.75 | 35,075,316 | -0.17(-0.92%) |
Jan 07, 2004 | 18.64 | 18.93 | 18.60 | 18.93 | 32,592,370 | +0.16(+0.85%) |
Jan 06, 2004 | 18.93 | 18.93 | 18.65 | 18.77 | 45,067,932 | -0.01(-0.05%) |
Jan 05, 2004 | 18.51 | 18.78 | 18.50 | 18.78 | 59,652,292 | +0.49(+2.67%) |
Jan 02, 2004 | 18.23 | 18.50 | 18.19 | 18.29 | 32,199,376 | +0.11(+0.62%) |
Dec 31, 2003 | 18.02 | 18.21 | 18.02 | 18.18 | 26,947,194 | +0.13(+0.74%) |
Dec 30, 2003 | 18.01 | 18.18 | 17.94 | 18.04 | 34,377,952 | +0.04(+0.20%) |
Dec 29, 2003 | 17.88 | 18.01 | 17.88 | 18.01 | 26,124,080 | +0.13(+0.72%) |
Dec 26, 2003 | 17.86 | 17.95 | 17.83 | 17.88 | 7,577,112 | +0.02(+0.09%) |
Dec 24, 2003 | 17.80 | 17.98 | 17.78 | 17.86 | 13,866,592 | +0.10(+0.58%) |
Dec 23, 2003 | 17.65 | 17.83 | 17.64 | 17.76 | 26,888,692 | +0.11(+0.64%) |
Dec 22, 2003 | 17.52 | 17.85 | 17.50 | 17.65 | 34,266,392 | +0.02(+0.09%) |
Dec 19, 2003 | 17.72 | 17.72 | 17.50 | 17.63 | 61,276,556 | -0.09(-0.49%) |
Dec 18, 2003 | 17.75 | 17.76 | 17.60 | 17.72 | 32,532,702 | +0.05(+0.26%) |
Dec 17, 2003 | 17.75 | 17.79 | 17.61 | 17.67 | 30,469,964 | -0.13(-0.72%) |
Dec 16, 2003 | 17.72 | 17.90 | 17.72 | 17.80 | 31,350,802 | +0.08(+0.46%) |
Dec 15, 2003 | 17.78 | 18.03 | 17.67 | 17.72 | 32,076,930 | +0.02(+0.12%) |
Dec 12, 2003 | 17.84 | 17.87 | 17.63 | 17.70 | 22,041,166 | -0.14(-0.81%) |
Dec 11, 2003 | 17.57 | 17.88 | 17.48 | 17.84 | 37,394,028 | +0.30(+1.70%) |
Dec 10, 2003 | 17.62 | 17.78 | 17.44 | 17.54 | 24,328,002 | -0.15(-0.84%) |
Dec 09, 2003 | 17.75 | 17.86 | 17.65 | 17.69 | 34,086,220 | -0.02(-0.12%) |
Dec 08, 2003 | 17.49 | 17.72 | 17.47 | 17.71 | 25,277,838 | +0.12(+0.67%) |
Dec 05, 2003 | 17.69 | 17.72 | 17.53 | 17.60 | 24,362,210 | -0.09(-0.49%) |
Dec 04, 2003 | 17.56 | 17.75 | 17.51 | 17.68 | 39,672,896 | +0.22(+1.24%) |
Dec 03, 2003 | 17.55 | 17.69 | 17.46 | 17.47 | 42,680,612 | -0.04(-0.24%) |
Dec 02, 2003 | 17.43 | 17.61 | 17.43 | 17.51 | 26,588,600 | -0.07(-0.41%) |
Dec 01, 2003 | 17.53 | 17.65 | 17.42 | 17.58 | 36,719,212 | +0.31(+1.79%) |
Nov 28, 2003 | 17.21 | 17.37 | 17.19 | 17.27 | 15,509,515 | -0.13(-0.77%) |
Nov 26, 2003 | 17.39 | 17.51 | 17.24 | 17.41 | 30,186,586 | +0.03(+0.15%) |
Nov 25, 2003 | 17.26 | 17.39 | 17.11 | 17.38 | 36,350,316 | -0.06(-0.32%) |
Nov 24, 2003 | 17.23 | 17.56 | 17.19 | 17.44 | 44,793,496 | +0.37(+2.14%) |
Nov 21, 2003 | 17.31 | 17.33 | 16.95 | 17.07 | 48,421,608 | -0.24(-1.40%) |
Nov 20, 2003 | 17.54 | 17.71 | 17.27 | 17.31 | 34,625,764 | -0.40(-2.24%) |
Nov 19, 2003 | 17.51 | 17.75 | 17.48 | 17.71 | 33,589,824 | +0.12(+0.70%) |
Nov 18, 2003 | 17.60 | 17.75 | 17.50 | 17.59 | 48,997,884 | +0.06(+0.32%) |
Nov 17, 2003 | 16.86 | 17.61 | 16.86 | 17.53 | 39,083,208 | -0.01(-0.03%) |
Nov 14, 2003 | 17.38 | 17.75 | 17.35 | 17.53 | 78,720,144 | +0.32(+1.88%) |
Nov 13, 2003 | 16.62 | 17.42 | 16.49 | 17.21 | 83,432,784 | +0.54(+3.24%) |
Nov 12, 2003 | 16.39 | 16.71 | 16.37 | 16.67 | 40,600,964 | +0.31(+1.89%) |
Nov 11, 2003 | 16.11 | 16.39 | 16.08 | 16.36 | 21,604,052 | +0.16(+1.02%) |
Nov 10, 2003 | 16.35 | 16.35 | 16.13 | 16.20 | 23,224,428 | -0.15(-0.91%) |
Nov 07, 2003 | 16.43 | 16.46 | 16.26 | 16.35 | 32,301,998 | -0.05(-0.28%) |
Nov 06, 2003 | 16.22 | 16.41 | 16.08 | 16.39 | 34,837,808 | +0.11(+0.66%) |
Nov 05, 2003 | 15.96 | 16.52 | 15.96 | 16.28 | 43,073,216 | +0.10(+0.64%) |
Nov 04, 2003 | 16.00 | 16.20 | 15.98 | 16.18 | 30,965,774 | -0.08(-0.51%) |
Nov 03, 2003 | 16.28 | 16.41 | 16.21 | 16.26 | 33,894,580 | +0.01(+0.03%) |
Oct 31, 2003 | 15.95 | 16.27 | 15.95 | 16.26 | 46,623,976 | +0.37(+2.33%) |
Oct 30, 2003 | 15.80 | 16.12 | 15.80 | 15.89 | 48,257,764 | -0.20(-1.25%) |
Oct 29, 2003 | 16.15 | 16.19 | 15.98 | 16.09 | 36,967,992 | -0.12(-0.73%) |
Oct 28, 2003 | 15.94 | 16.21 | 15.91 | 16.21 | 35,902,316 | +0.27(+1.71%) |
Oct 27, 2003 | 15.96 | 16.11 | 15.90 | 15.93 | 28,486,328 | +0.07(+0.42%) |
Oct 24, 2003 | 15.96 | 15.96 | 15.73 | 15.87 | 30,719,520 | -0.09(-0.55%) |
Oct 23, 2003 | 15.74 | 16.02 | 15.72 | 15.96 | 37,757,868 | +0.20(+1.27%) |
Oct 22, 2003 | 15.95 | 16.05 | 15.69 | 15.75 | 49,967,740 | -0.45(-2.79%) |
Oct 21, 2003 | 15.95 | 16.27 | 15.90 | 16.21 | 37,062,840 | +0.26(+1.61%) |
Oct 20, 2003 | 15.72 | 15.95 | 15.72 | 15.95 | 25,229,248 | +0.23(+1.44%) |
Oct 17, 2003 | 15.89 | 15.90 | 15.69 | 15.72 | 32,781,094 | -0.16(-1.04%) |
Oct 16, 2003 | 15.77 | 15.94 | 15.18 | 15.89 | 34,685,624 | +0.14(+0.92%) |
Oct 15, 2003 | 15.89 | 15.92 | 15.69 | 15.74 | 37,872,152 | -0.14(-0.91%) |
Oct 14, 2003 | 15.69 | 15.92 | 15.64 | 15.89 | 30,501,644 | +0.11(+0.69%) |
Oct 13, 2003 | 15.85 | 15.98 | 15.72 | 15.78 | 25,869,470 | -0.04(-0.26%) |
Oct 10, 2003 | 15.83 | 15.98 | 15.79 | 15.82 | 24,907,972 | -0.11(-0.68%) |
Oct 09, 2003 | 15.87 | 15.96 | 15.80 | 15.93 | 34,330,140 | +0.15(+0.98%) |
Oct 08, 2003 | 15.80 | 15.84 | 15.68 | 15.77 | 29,034,812 | +0.01(+0.03%) |
Oct 07, 2003 | 15.70 | 15.95 | 15.67 | 15.77 | 34,830,424 | -0.05(-0.33%) |
Oct 06, 2003 | 15.80 | 15.93 | 15.79 | 15.82 | 24,840,530 | -0.02(-0.10%) |
Oct 03, 2003 | 16.16 | 16.18 | 15.84 | 15.84 | 39,419,840 | -0.14(-0.87%) |
Oct 02, 2003 | 15.78 | 16.02 | 15.75 | 15.98 | 33,739,676 | +0.13(+0.81%) |
Oct 01, 2003 | 15.62 | 15.87 | 15.59 | 15.85 | 46,702,496 | +0.22(+1.38%) |
Sep 30, 2003 | 15.89 | 15.90 | 15.56 | 15.63 | 38,996,912 | -0.26(-1.65%) |
Sep 29, 2003 | 15.74 | 15.95 | 15.69 | 15.89 | 29,917,592 | +0.17(+1.08%) |
Sep 26, 2003 | 15.62 | 15.87 | 15.56 | 15.72 | 31,942,238 | +0.02(+0.10%) |
Sep 25, 2003 | 15.87 | 15.92 | 15.69 | 15.71 | 33,087,210 | -0.19(-1.20%) |
Sep 24, 2003 | 16.36 | 16.36 | 15.85 | 15.90 | 38,534,920 | -0.36(-2.21%) |
Sep 23, 2003 | 16.05 | 16.38 | 16.05 | 16.26 | 37,211,716 | +0.24(+1.48%) |
Sep 22, 2003 | 15.97 | 16.14 | 15.92 | 16.02 | 33,974,464 | -0.16(-0.99%) |
Sep 19, 2003 | 16.48 | 16.48 | 16.18 | 16.18 | 59,686,112 | -0.31(-1.87%) |
Sep 18, 2003 | 16.46 | 16.65 | 16.46 | 16.49 | 38,629,184 | -0.03(-0.19%) |
Sep 17, 2003 | 16.46 | 16.62 | 16.42 | 16.52 | 30,673,070 | +0.06(+0.37%) |
Sep 16, 2003 | 16.39 | 16.48 | 16.39 | 16.46 | 28,181,572 | +0.07(+0.41%) |
Sep 15, 2003 | 16.44 | 16.51 | 16.35 | 16.39 | 28,132,010 | -0.02(-0.13%) |
Sep 12, 2003 | 16.45 | 16.46 | 16.24 | 16.41 | 28,570,292 | +0.03(+0.19%) |
Sep 11, 2003 | 16.47 | 16.54 | 16.34 | 16.38 | 33,738,120 | +0.04(+0.22%) |
Sep 10, 2003 | 16.40 | 16.57 | 16.27 | 16.35 | 39,819,636 | +0.05(+0.28%) |
Sep 09, 2003 | 16.26 | 16.38 | 16.08 | 16.30 | 42,138,736 | +0.11(+0.67%) |
Sep 08, 2003 | 15.89 | 16.37 | 15.88 | 16.19 | 45,867,332 | +0.49(+3.15%) |
Sep 05, 2003 | 15.74 | 15.96 | 15.65 | 15.70 | 36,545,064 | -0.05(-0.29%) |
Sep 04, 2003 | 15.67 | 15.79 | 15.41 | 15.74 | 51,658,280 | -0.14(-0.91%) |
Sep 03, 2003 | 15.77 | 15.92 | 15.64 | 15.89 | 54,240,932 | +0.22(+1.38%) |
Sep 02, 2003 | 15.51 | 15.72 | 15.38 | 15.67 | 42,483,920 | +0.28(+1.81%) |
Aug 29, 2003 | 15.34 | 15.43 | 15.24 | 15.39 | 29,807,002 | +0.06(+0.37%) |
Aug 28, 2003 | 15.41 | 15.46 | 15.20 | 15.34 | 34,997,572 | -0.05(-0.33%) |
Aug 27, 2003 | 15.57 | 15.57 | 15.32 | 15.39 | 40,111,760 | -0.05(-0.33%) |
Aug 26, 2003 | 15.34 | 15.50 | 15.26 | 15.44 | 35,877,632 | +0.07(+0.47%) |
Aug 25, 2003 | 15.18 | 15.41 | 15.18 | 15.37 | 37,579,252 | +0.16(+1.08%) |
Aug 22, 2003 | 15.58 | 15.58 | 15.16 | 15.20 | 68,644,344 | -0.12(-0.81%) |
Aug 21, 2003 | 15.50 | 15.56 | 15.14 | 15.33 | 117,564,872 | -0.49(-3.09%) |
Aug 20, 2003 | 15.96 | 16.03 | 15.76 | 15.82 | 47,532,608 | -0.27(-1.69%) |
Aug 19, 2003 | 16.20 | 16.25 | 16.03 | 16.09 | 33,055,918 | -0.10(-0.64%) |
Aug 18, 2003 | 16.26 | 16.32 | 16.18 | 16.19 | 31,589,280 | +0.03(+0.16%) |
Aug 15, 2003 | 16.10 | 16.29 | 16.03 | 16.17 | 22,658,258 | +0.16(+1.00%) |
Aug 14, 2003 | 16.29 | 16.37 | 15.95 | 16.01 | 53,894,000 | -0.23(-1.43%) |
Aug 13, 2003 | 16.68 | 16.68 | 16.13 | 16.24 | 80,851,496 | -0.67(-3.99%) |
Aug 12, 2003 | 17.03 | 17.03 | 16.77 | 16.91 | 26,935,920 | -0.02(-0.12%) |
Aug 11, 2003 | 16.91 | 17.05 | 16.88 | 16.93 | 24,064,646 | -0.03(-0.18%) |
Aug 08, 2003 | 16.96 | 17.08 | 16.80 | 16.96 | 18,915,668 | +0.02(+0.09%) |
Aug 07, 2003 | 16.61 | 16.97 | 16.60 | 16.95 | 27,628,230 | +0.25(+1.51%) |
Aug 06, 2003 | 16.63 | 16.93 | 16.60 | 16.70 | 28,714,118 | -0.03(-0.15%) |
Aug 05, 2003 | 17.06 | 17.13 | 16.72 | 16.72 | 30,624,090 | -0.29(-1.72%) |
Aug 04, 2003 | 16.81 | 17.14 | 16.67 | 17.01 | 27,433,288 | +0.20(+1.19%) |