Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 35.94 | 36.13 | 35.77 | 36.13 | 12,679,756 | +0.33(+0.92%) |
Aug 30, 2004 | 35.97 | 36.04 | 35.76 | 35.80 | 8,015,442 | +17.92(+100.29%) |
Aug 27, 2004 | 17.74 | 17.93 | 17.72 | 17.87 | 8,571,619 | +0.16(+0.92%) |
Aug 26, 2004 | 17.79 | 17.86 | 17.71 | 17.71 | 10,993,297 | -0.10(-0.54%) |
Aug 25, 2004 | 17.77 | 17.82 | 17.73 | 17.81 | 12,113,370 | -0.00(-0.01%) |
Aug 24, 2004 | 17.73 | 17.81 | 17.70 | 17.81 | 12,431,363 | +0.08(+0.44%) |
Aug 23, 2004 | 17.76 | 17.81 | 17.69 | 17.73 | 10,527,139 | -0.04(-0.23%) |
Aug 20, 2004 | 17.57 | 17.78 | 17.53 | 17.77 | 12,814,847 | +0.17(+0.96%) |
Aug 19, 2004 | 17.54 | 17.62 | 17.52 | 17.60 | 12,271,744 | +0.04(+0.24%) |
Aug 18, 2004 | 17.44 | 17.62 | 17.42 | 17.56 | 15,042,790 | +0.11(+0.66%) |
Aug 17, 2004 | 17.32 | 17.48 | 17.31 | 17.44 | 13,288,475 | +0.16(+0.91%) |
Aug 16, 2004 | 17.06 | 17.29 | 17.04 | 17.29 | 12,413,931 | +0.23(+1.34%) |
Aug 13, 2004 | 17.13 | 17.15 | 16.99 | 17.06 | 9,751,455 | -0.07(-0.41%) |
Aug 12, 2004 | 17.12 | 17.19 | 17.10 | 17.13 | 9,377,683 | -0.04(-0.26%) |
Aug 11, 2004 | 17.02 | 17.17 | 16.98 | 17.17 | 11,166,363 | +0.11(+0.62%) |
Aug 10, 2004 | 16.86 | 17.07 | 16.85 | 17.07 | 10,789,104 | +0.21(+1.27%) |
Aug 09, 2004 | 16.88 | 16.91 | 16.82 | 16.85 | 9,383,161 | +0.00(+0.02%) |
Aug 06, 2004 | 16.84 | 17.00 | 16.75 | 16.85 | 12,960,770 | +0.00(+0.01%) |
Aug 05, 2004 | 17.12 | 17.13 | 16.85 | 16.85 | 11,792,139 | -0.24(-1.41%) |
Aug 04, 2004 | 17.17 | 17.18 | 17.03 | 17.09 | 11,068,749 | -0.14(-0.83%) |
Aug 03, 2004 | 17.16 | 17.27 | 17.15 | 17.23 | 10,226,577 | +0.03(+0.16%) |
Aug 02, 2004 | 17.03 | 17.24 | 16.99 | 17.20 | 9,446,162 | +0.13(+0.78%) |
Jul 30, 2004 | 17.03 | 17.08 | 16.96 | 17.07 | 8,479,483 | +0.01(+0.05%) |
Jul 29, 2004 | 17.11 | 17.16 | 16.99 | 17.06 | 7,996,143 | +0.01(+0.05%) |
Jul 28, 2004 | 16.99 | 17.12 | 16.93 | 17.05 | 10,192,960 | -0.01(-0.08%) |
Jul 27, 2004 | 17.12 | 17.15 | 16.95 | 17.07 | 13,809,914 | -0.05(-0.32%) |
Jul 26, 2004 | 16.99 | 17.17 | 16.99 | 17.12 | 11,814,800 | +0.08(+0.48%) |
Jul 23, 2004 | 17.02 | 17.11 | 16.95 | 17.04 | 11,719,676 | -0.00(-0.01%) |
Jul 22, 2004 | 16.83 | 17.07 | 16.81 | 17.04 | 15,640,926 | +0.19(+1.14%) |
Jul 21, 2004 | 17.16 | 17.19 | 16.85 | 16.85 | 13,274,281 | -0.27(-1.58%) |
Jul 20, 2004 | 17.10 | 17.14 | 16.98 | 17.12 | 14,003,897 | -0.02(-0.14%) |
Jul 19, 2004 | 17.03 | 17.21 | 17.00 | 17.14 | 13,694,868 | +0.18(+1.08%) |
Jul 16, 2004 | 16.98 | 17.04 | 16.89 | 16.96 | 14,321,392 | +0.12(+0.74%) |
Jul 15, 2004 | 16.97 | 17.02 | 16.84 | 16.84 | 14,908,820 | -0.09(-0.53%) |
Jul 14, 2004 | 16.99 | 17.14 | 16.84 | 16.93 | 18,601,972 | -0.17(-0.98%) |
Jul 13, 2004 | 17.01 | 17.13 | 16.97 | 17.09 | 12,414,679 | +0.06(+0.33%) |
Jul 12, 2004 | 16.87 | 17.04 | 16.87 | 17.04 | 10,299,041 | +0.19(+1.12%) |
Jul 09, 2004 | 16.89 | 16.91 | 16.80 | 16.85 | 7,491,887 | +0.06(+0.36%) |
Jul 08, 2004 | 16.86 | 16.93 | 16.77 | 16.79 | 9,231,511 | -0.12(-0.74%) |
Jul 07, 2004 | 16.85 | 16.98 | 16.81 | 16.91 | 7,964,518 | +0.11(+0.68%) |
Jul 06, 2004 | 16.87 | 16.89 | 16.78 | 16.80 | 8,303,927 | -0.11(-0.68%) |
Jul 02, 2004 | 16.87 | 17.05 | 16.84 | 16.91 | 7,280,970 | +0.05(+0.30%) |
Jul 01, 2004 | 16.99 | 17.07 | 16.81 | 16.86 | 10,952,209 | -0.13(-0.76%) |
Jun 30, 2004 | 16.98 | 17.11 | 16.84 | 16.99 | 12,698,307 | +0.01(+0.06%) |
Jun 29, 2004 | 16.96 | 17.04 | 16.94 | 16.98 | 9,248,942 | -0.03(-0.18%) |
Jun 28, 2004 | 17.04 | 17.11 | 16.92 | 17.01 | 14,204,105 | +0.14(+0.86%) |
Jun 25, 2004 | 17.16 | 17.20 | 16.87 | 16.87 | 21,570,488 | -0.29(-1.69%) |
Jun 24, 2004 | 17.06 | 17.20 | 17.04 | 17.16 | 17,086,712 | +0.13(+0.79%) |
Jun 23, 2004 | 16.94 | 17.04 | 16.85 | 17.02 | 20,326,904 | +0.05(+0.30%) |
Jun 22, 2004 | 17.02 | 17.04 | 16.91 | 16.97 | 15,341,858 | -0.08(-0.49%) |
Jun 21, 2004 | 16.97 | 17.06 | 16.97 | 17.06 | 12,534,953 | +0.09(+0.51%) |
Jun 18, 2004 | 16.83 | 16.99 | 16.82 | 16.97 | 11,974,419 | +0.17(+1.00%) |
Jun 17, 2004 | 16.80 | 16.88 | 16.76 | 16.80 | 11,054,555 | -0.05(-0.31%) |
Jun 16, 2004 | 16.92 | 16.97 | 16.85 | 16.85 | 14,138,116 | -0.06(-0.36%) |
Jun 15, 2004 | 16.71 | 16.96 | 16.70 | 16.91 | 18,304,150 | +0.34(+2.03%) |
Jun 14, 2004 | 16.81 | 16.88 | 16.58 | 16.58 | 13,508,356 | -0.33(-1.97%) |
Jun 10, 2004 | 16.77 | 16.91 | 16.69 | 16.91 | 9,310,200 | +0.13(+0.79%) |
Jun 09, 2004 | 16.85 | 16.91 | 16.77 | 16.78 | 9,044,749 | -0.12(-0.71%) |
Jun 08, 2004 | 16.90 | 16.95 | 16.82 | 16.90 | 14,344,052 | -0.10(-0.57%) |
Jun 07, 2004 | 16.81 | 17.00 | 16.81 | 16.99 | 14,128,405 | +0.21(+1.23%) |
Jun 04, 2004 | 16.72 | 16.82 | 16.70 | 16.79 | 12,323,290 | +0.11(+0.69%) |
Jun 03, 2004 | 16.68 | 16.73 | 16.62 | 16.67 | 11,113,322 | -0.02(-0.12%) |
Jun 02, 2004 | 16.77 | 16.77 | 16.49 | 16.69 | 13,025,016 | +0.02(+0.11%) |
Jun 01, 2004 | 16.63 | 16.68 | 16.56 | 16.67 | 14,546,751 | -0.02(-0.11%) |
May 28, 2004 | 16.59 | 16.74 | 16.57 | 16.69 | 12,819,080 | +0.10(+0.63%) |
May 27, 2004 | 16.67 | 16.69 | 16.43 | 16.59 | 17,503,314 | -0.07(-0.40%) |
May 26, 2004 | 16.49 | 16.65 | 16.49 | 16.65 | 17,936,852 | +0.10(+0.61%) |
May 25, 2004 | 16.31 | 16.56 | 16.27 | 16.55 | 16,490,319 | +0.18(+1.09%) |
May 24, 2004 | 16.43 | 16.44 | 16.35 | 16.37 | 10,504,977 | +0.02(+0.10%) |
May 21, 2004 | 16.36 | 16.44 | 16.32 | 16.36 | 12,059,084 | +0.03(+0.18%) |
May 20, 2004 | 16.24 | 16.38 | 16.21 | 16.33 | 13,289,222 | +0.13(+0.83%) |
May 19, 2004 | 16.30 | 16.42 | 16.18 | 16.19 | 16,250,766 | -0.04(-0.25%) |
May 18, 2004 | 16.11 | 16.24 | 16.11 | 16.23 | 13,242,656 | +0.20(+1.23%) |
May 17, 2004 | 15.91 | 16.23 | 15.91 | 16.04 | 15,537,834 | -0.07(-0.41%) |
May 14, 2004 | 16.13 | 16.22 | 16.01 | 16.10 | 13,447,596 | +0.00(+0.02%) |
May 13, 2004 | 16.06 | 16.30 | 16.06 | 16.10 | 17,963,246 | -0.03(-0.20%) |
May 12, 2004 | 15.87 | 16.14 | 15.74 | 16.13 | 23,358,670 | +0.38(+2.44%) |
May 11, 2004 | 15.66 | 15.76 | 15.55 | 15.75 | 15,350,076 | +0.10(+0.65%) |
May 10, 2004 | 15.68 | 15.71 | 15.46 | 15.65 | 20,196,170 | -0.13(-0.80%) |
May 07, 2004 | 15.99 | 16.12 | 15.71 | 15.77 | 18,217,990 | -0.31(-1.93%) |
May 06, 2004 | 16.25 | 16.32 | 15.96 | 16.08 | 18,508,592 | -0.30(-1.80%) |
May 05, 2004 | 16.31 | 16.39 | 16.30 | 16.38 | 12,125,571 | +0.01(+0.06%) |
May 04, 2004 | 16.25 | 16.44 | 16.21 | 16.37 | 14,061,668 | +0.11(+0.67%) |
May 03, 2004 | 16.11 | 16.30 | 16.11 | 16.26 | 11,043,349 | +0.10(+0.61%) |
Apr 30, 2004 | 16.20 | 16.25 | 16.09 | 16.16 | 13,130,350 | -0.03(-0.20%) |
Apr 29, 2004 | 16.29 | 16.40 | 16.08 | 16.19 | 17,118,586 | -0.05(-0.31%) |
Apr 28, 2004 | 16.35 | 16.38 | 16.24 | 16.24 | 11,957,984 | -0.18(-1.09%) |
Apr 27, 2004 | 16.34 | 16.46 | 16.33 | 16.42 | 13,202,564 | +0.12(+0.74%) |
Apr 26, 2004 | 16.35 | 16.39 | 16.29 | 16.30 | 11,243,558 | -0.05(-0.32%) |
Apr 23, 2004 | 16.35 | 16.36 | 16.25 | 16.35 | 11,165,616 | +0.01(+0.07%) |
Apr 22, 2004 | 16.20 | 16.42 | 16.12 | 16.34 | 15,866,285 | +0.16(+1.00%) |
Apr 21, 2004 | 16.10 | 16.24 | 16.01 | 16.18 | 14,741,232 | +0.10(+0.62%) |
Apr 20, 2004 | 16.30 | 16.39 | 16.08 | 16.08 | 15,147,377 | -0.22(-1.33%) |
Apr 19, 2004 | 16.22 | 16.38 | 16.14 | 16.30 | 13,299,182 | +0.08(+0.47%) |
Apr 16, 2004 | 16.15 | 16.26 | 16.09 | 16.22 | 17,548,884 | +0.10(+0.62%) |
Apr 15, 2004 | 16.15 | 16.19 | 15.97 | 16.12 | 17,920,914 | +0.04(+0.24%) |
Apr 14, 2004 | 15.91 | 16.24 | 15.88 | 16.08 | 29,423,946 | -0.08(-0.51%) |
Apr 13, 2004 | 16.46 | 16.46 | 16.12 | 16.16 | 20,998,998 | -0.30(-1.79%) |
Apr 12, 2004 | 16.31 | 16.46 | 16.31 | 16.46 | 12,581,519 | +0.18(+1.13%) |
Apr 08, 2004 | 16.45 | 16.46 | 16.22 | 16.27 | 10,228,570 | -0.08(-0.49%) |
Apr 07, 2004 | 16.44 | 16.46 | 16.35 | 16.35 | 13,923,963 | -0.11(-0.67%) |
Apr 06, 2004 | 16.29 | 16.47 | 16.29 | 16.46 | 18,034,714 | +0.15(+0.92%) |
Apr 05, 2004 | 16.17 | 16.32 | 16.05 | 16.31 | 18,912,992 | +0.15(+0.92%) |
Apr 02, 2004 | 16.45 | 16.50 | 16.10 | 16.17 | 28,463,492 | -0.19(-1.18%) |
Apr 01, 2004 | 16.35 | 16.45 | 16.31 | 16.36 | 16,133,977 | +0.10(+0.61%) |
Mar 31, 2004 | 16.42 | 16.44 | 16.25 | 16.26 | 21,709,938 | -0.16(-0.97%) |
Mar 30, 2004 | 16.27 | 16.46 | 16.26 | 16.42 | 14,148,575 | +0.15(+0.90%) |
Mar 29, 2004 | 16.22 | 16.33 | 16.19 | 16.27 | 15,050,261 | +0.19(+1.17%) |
Mar 26, 2004 | 15.98 | 16.14 | 15.96 | 16.08 | 17,814,584 | +0.07(+0.45%) |
Mar 25, 2004 | 15.79 | 16.04 | 15.75 | 16.01 | 16,824,248 | +0.29(+1.83%) |
Mar 24, 2004 | 15.78 | 15.84 | 15.66 | 15.72 | 18,461,776 | -0.04(-0.28%) |
Mar 23, 2004 | 15.94 | 15.94 | 15.75 | 15.77 | 19,664,024 | -0.04(-0.25%) |
Mar 22, 2004 | 15.95 | 15.96 | 15.76 | 15.81 | 18,467,254 | -0.22(-1.40%) |
Mar 19, 2004 | 16.16 | 16.17 | 16.03 | 16.03 | 24,651,062 | -0.05(-0.29%) |
Mar 18, 2004 | 16.03 | 16.13 | 15.98 | 16.08 | 14,763,146 | -0.07(-0.46%) |
Mar 17, 2004 | 16.19 | 16.26 | 16.09 | 16.15 | 13,929,939 | +0.07(+0.42%) |
Mar 16, 2004 | 16.09 | 16.11 | 15.99 | 16.09 | 17,176,108 | +0.14(+0.91%) |
Mar 15, 2004 | 16.07 | 16.14 | 15.89 | 15.94 | 13,517,569 | -0.19(-1.16%) |
Mar 12, 2004 | 16.03 | 16.15 | 15.99 | 16.13 | 13,514,581 | +0.15(+0.97%) |
Mar 11, 2004 | 16.06 | 16.24 | 15.92 | 15.97 | 19,892,870 | -0.09(-0.55%) |
Mar 10, 2004 | 16.42 | 16.42 | 16.03 | 16.06 | 15,007,430 | -0.36(-2.18%) |
Mar 09, 2004 | 16.48 | 16.53 | 16.38 | 16.42 | 12,607,666 | -0.13(-0.81%) |
Mar 08, 2004 | 16.55 | 16.64 | 16.52 | 16.55 | 10,383,208 | -0.06(-0.36%) |
Mar 05, 2004 | 16.41 | 16.67 | 16.38 | 16.61 | 14,908,322 | +0.12(+0.76%) |
Mar 04, 2004 | 16.55 | 16.57 | 16.46 | 16.49 | 10,615,540 | -0.10(-0.61%) |
Mar 03, 2004 | 16.44 | 16.60 | 16.40 | 16.59 | 14,336,084 | +0.02(+0.15%) |
Mar 02, 2004 | 16.50 | 16.62 | 16.47 | 16.57 | 18,243,638 | +0.07(+0.45%) |
Mar 01, 2004 | 16.49 | 16.58 | 16.46 | 16.49 | 10,899,667 | +0.04(+0.26%) |
Feb 27, 2004 | 16.44 | 16.56 | 16.37 | 16.45 | 16,966,686 | -0.02(-0.10%) |
Feb 26, 2004 | 16.39 | 16.48 | 16.35 | 16.46 | 10,516,930 | +0.06(+0.35%) |
Feb 25, 2004 | 16.36 | 16.46 | 16.34 | 16.41 | 10,553,784 | +0.05(+0.32%) |
Feb 24, 2004 | 16.37 | 16.53 | 16.30 | 16.35 | 14,538,534 | -0.11(-0.67%) |
Feb 23, 2004 | 16.34 | 16.48 | 16.30 | 16.46 | 12,017,997 | +0.13(+0.81%) |
Feb 20, 2004 | 16.32 | 16.41 | 16.21 | 16.33 | 12,081,496 | -0.01(-0.04%) |
Feb 19, 2004 | 16.38 | 16.51 | 16.33 | 16.34 | 11,460,201 | -0.04(-0.25%) |
Feb 18, 2004 | 16.39 | 16.47 | 16.34 | 16.38 | 9,285,796 | -0.06(-0.35%) |
Feb 17, 2004 | 16.42 | 16.58 | 16.41 | 16.44 | 9,481,273 | +0.06(+0.36%) |
Feb 13, 2004 | 16.47 | 16.50 | 16.35 | 16.38 | 10,154,114 | -0.02(-0.10%) |
Feb 12, 2004 | 16.41 | 16.50 | 16.36 | 16.39 | 7,438,846 | -0.07(-0.41%) |
Feb 11, 2004 | 16.33 | 16.49 | 16.21 | 16.46 | 14,258,640 | +0.07(+0.45%) |
Feb 10, 2004 | 16.40 | 16.43 | 16.31 | 16.39 | 11,535,902 | -0.01(-0.07%) |
Feb 09, 2004 | 16.55 | 16.60 | 16.36 | 16.40 | 9,468,823 | -0.22(-1.30%) |
Feb 06, 2004 | 16.46 | 16.64 | 16.46 | 16.62 | 10,686,260 | +0.15(+0.93%) |
Feb 05, 2004 | 16.40 | 16.54 | 16.34 | 16.46 | 10,929,549 | +0.06(+0.37%) |
Feb 04, 2004 | 16.29 | 16.48 | 16.29 | 16.40 | 12,734,664 | +0.04(+0.23%) |
Feb 03, 2004 | 16.34 | 16.45 | 16.30 | 16.37 | 9,226,530 | -0.01(-0.05%) |
Feb 02, 2004 | 16.36 | 16.48 | 16.29 | 16.37 | 12,861,413 | +0.02(+0.11%) |
Jan 30, 2004 | 16.22 | 16.52 | 16.19 | 16.36 | 14,763,395 | +0.11(+0.67%) |
Jan 29, 2004 | 16.26 | 16.27 | 16.06 | 16.25 | 17,258,034 | +0.08(+0.52%) |
Jan 28, 2004 | 16.50 | 16.66 | 16.06 | 16.16 | 20,072,160 | -0.30(-1.83%) |
Jan 27, 2004 | 16.53 | 16.61 | 16.46 | 16.46 | 17,660,444 | -0.05(-0.29%) |
Jan 26, 2004 | 16.29 | 16.53 | 16.27 | 16.51 | 14,176,714 | +0.19(+1.19%) |
Jan 23, 2004 | 16.46 | 16.53 | 16.26 | 16.32 | 15,595,605 | -0.09(-0.53%) |
Jan 22, 2004 | 16.43 | 16.50 | 16.35 | 16.40 | 19,522,584 | -0.03(-0.18%) |
Jan 21, 2004 | 16.08 | 16.46 | 16.05 | 16.43 | 22,562,816 | +0.36(+2.22%) |
Jan 20, 2004 | 15.91 | 16.09 | 15.89 | 16.08 | 18,135,316 | +0.21(+1.33%) |
Jan 16, 2004 | 15.80 | 15.91 | 15.70 | 15.87 | 18,596,244 | +0.07(+0.43%) |
Jan 15, 2004 | 15.92 | 16.03 | 15.58 | 15.80 | 27,505,280 | -0.11(-0.72%) |
Jan 14, 2004 | 15.72 | 15.92 | 15.72 | 15.91 | 16,053,047 | +0.19(+1.21%) |
Jan 13, 2004 | 15.71 | 15.81 | 15.69 | 15.72 | 13,385,591 | -0.04(-0.26%) |
Jan 12, 2004 | 15.70 | 15.78 | 15.69 | 15.76 | 13,507,360 | +0.03(+0.19%) |
Jan 09, 2004 | 15.86 | 15.87 | 15.72 | 15.73 | 16,401,918 | -0.14(-0.89%) |
Jan 08, 2004 | 15.86 | 15.89 | 15.81 | 15.87 | 17,339,462 | +0.01(+0.05%) |
Jan 07, 2004 | 15.87 | 15.90 | 15.82 | 15.86 | 16,617,068 | -0.04(-0.23%) |
Jan 06, 2004 | 15.89 | 15.94 | 15.82 | 15.90 | 18,780,268 | -0.03(-0.16%) |
Jan 05, 2004 | 15.93 | 15.98 | 15.81 | 15.93 | 18,097,716 | +0.05(+0.29%) |
Jan 02, 2004 | 16.01 | 16.15 | 15.84 | 15.88 | 21,039,338 | -0.27(-1.67%) |
Dec 31, 2003 | 16.11 | 16.17 | 16.08 | 16.15 | 10,048,033 | -0.01(-0.09%) |
Dec 30, 2003 | 16.07 | 16.16 | 16.06 | 16.16 | 8,647,569 | +0.04(+0.25%) |
Dec 29, 2003 | 15.98 | 16.12 | 15.98 | 16.12 | 10,956,692 | +0.14(+0.89%) |
Dec 26, 2003 | 15.88 | 15.99 | 15.86 | 15.98 | 4,948,938 | +0.07(+0.43%) |
Dec 24, 2003 | 15.91 | 15.98 | 15.90 | 15.91 | 3,978,773 | -0.01(-0.08%) |
Dec 23, 2003 | 15.87 | 15.95 | 15.81 | 15.92 | 12,431,861 | +0.05(+0.32%) |
Dec 22, 2003 | 15.81 | 15.92 | 15.79 | 15.87 | 11,224,383 | +0.01(+0.08%) |
Dec 19, 2003 | 15.84 | 15.93 | 15.79 | 15.86 | 21,869,556 | +0.02(+0.13%) |
Dec 18, 2003 | 15.63 | 15.84 | 15.58 | 15.84 | 18,595,996 | +0.20(+1.31%) |
Dec 17, 2003 | 15.56 | 15.65 | 15.55 | 15.64 | 11,385,746 | +0.08(+0.49%) |
Dec 16, 2003 | 15.32 | 15.62 | 15.31 | 15.56 | 17,380,052 | +0.21(+1.40%) |
Dec 15, 2003 | 15.40 | 15.48 | 15.30 | 15.35 | 21,331,434 | +0.12(+0.76%) |
Dec 12, 2003 | 15.24 | 15.29 | 15.22 | 15.23 | 12,657,718 | -0.01(-0.05%) |
Dec 11, 2003 | 15.20 | 15.26 | 15.17 | 15.24 | 15,303,510 | +0.06(+0.40%) |
Dec 10, 2003 | 15.13 | 15.35 | 15.12 | 15.18 | 12,709,015 | +0.04(+0.24%) |
Dec 09, 2003 | 15.30 | 15.30 | 15.10 | 15.14 | 16,805,074 | -0.12(-0.78%) |
Dec 08, 2003 | 15.08 | 15.26 | 15.06 | 15.26 | 16,578,470 | +0.18(+1.18%) |
Dec 05, 2003 | 15.13 | 15.21 | 15.08 | 15.08 | 12,255,059 | -0.07(-0.49%) |
Dec 04, 2003 | 15.15 | 15.17 | 15.10 | 15.16 | 17,773,496 | +0.01(+0.04%) |
Dec 03, 2003 | 15.24 | 15.26 | 15.12 | 15.15 | 20,265,398 | -0.23(-1.51%) |
Dec 02, 2003 | 15.34 | 15.42 | 15.32 | 15.38 | 22,345,176 | +0.05(+0.34%) |
Dec 01, 2003 | 14.99 | 15.33 | 14.99 | 15.33 | 18,144,780 | +0.18(+1.22%) |
Nov 28, 2003 | 14.87 | 15.21 | 14.87 | 15.15 | 6,702,009 | -0.01(-0.05%) |
Nov 26, 2003 | 15.07 | 15.16 | 14.92 | 15.15 | 15,717,872 | +0.08(+0.56%) |
Nov 25, 2003 | 15.05 | 15.11 | 14.98 | 15.07 | 13,480,964 | +0.03(+0.20%) |
Nov 24, 2003 | 14.95 | 15.06 | 14.92 | 15.04 | 15,831,423 | +0.11(+0.74%) |
Nov 21, 2003 | 14.86 | 14.93 | 14.80 | 14.93 | 15,517,414 | +0.07(+0.47%) |
Nov 20, 2003 | 14.86 | 15.02 | 14.81 | 14.86 | 14,513,383 | -0.07(-0.50%) |
Nov 19, 2003 | 14.84 | 14.98 | 14.84 | 14.93 | 14,761,154 | +0.08(+0.57%) |
Nov 18, 2003 | 15.00 | 15.01 | 14.83 | 14.85 | 16,417,108 | -0.12(-0.83%) |
Nov 17, 2003 | 14.94 | 15.01 | 14.90 | 14.97 | 16,067,241 | -0.03(-0.20%) |
Nov 14, 2003 | 15.12 | 15.15 | 14.96 | 15.00 | 16,198,970 | -0.14(-0.91%) |
Nov 13, 2003 | 15.19 | 15.22 | 15.10 | 15.14 | 14,351,523 | -0.08(-0.53%) |
Nov 12, 2003 | 15.10 | 15.28 | 15.08 | 15.22 | 14,254,656 | +0.06(+0.40%) |
Nov 11, 2003 | 15.18 | 15.18 | 15.07 | 15.16 | 13,333,298 | -0.02(-0.13%) |
Nov 10, 2003 | 15.28 | 15.31 | 15.13 | 15.18 | 17,044,876 | -0.11(-0.71%) |
Nov 07, 2003 | 15.45 | 15.45 | 15.29 | 15.29 | 20,179,238 | -0.14(-0.90%) |
Nov 06, 2003 | 15.21 | 15.44 | 15.16 | 15.43 | 25,013,130 | +0.13(+0.84%) |
Nov 05, 2003 | 15.17 | 15.30 | 14.98 | 15.30 | 29,072,086 | +0.13(+0.87%) |
Nov 04, 2003 | 15.19 | 15.34 | 15.12 | 15.17 | 32,790,118 | -0.06(-0.37%) |
Nov 03, 2003 | 15.21 | 15.23 | 15.03 | 15.22 | 26,499,160 | +0.03(+0.22%) |
Oct 31, 2003 | 15.07 | 15.23 | 15.10 | 15.19 | 27,655,686 | +0.12(+0.77%) |
Oct 30, 2003 | 14.93 | 15.15 | 14.90 | 15.07 | 41,775,376 | +0.14(+0.95%) |
Oct 29, 2003 | 14.63 | 15.05 | 14.57 | 14.93 | 65,665,196 | +0.30(+2.07%) |
Oct 28, 2003 | 14.77 | 14.88 | 14.55 | 14.63 | 77,463,312 | -0.14(-0.98%) |
Oct 27, 2003 | 14.91 | 15.11 | 14.76 | 14.77 | 116,261,456 | -1.66(-10.13%) |
Oct 24, 2003 | 16.42 | 16.46 | 16.24 | 16.44 | 9,665,545 | +0.02(+0.10%) |
Oct 23, 2003 | 16.27 | 16.46 | 16.19 | 16.42 | 8,559,666 | +0.15(+0.93%) |
Oct 22, 2003 | 16.45 | 16.45 | 16.16 | 16.27 | 9,589,097 | +0.00(+0.01%) |
Oct 21, 2003 | 16.33 | 16.41 | 16.24 | 16.27 | 10,647,663 | -0.08(-0.48%) |
Oct 20, 2003 | 16.26 | 16.38 | 16.12 | 16.35 | 11,651,694 | -0.06(-0.35%) |
Oct 17, 2003 | 16.49 | 16.49 | 16.32 | 16.40 | 11,938,810 | -0.05(-0.31%) |
Oct 16, 2003 | 16.48 | 16.49 | 16.35 | 16.45 | 12,757,075 | -0.02(-0.13%) |
Oct 15, 2003 | 16.62 | 16.62 | 16.39 | 16.48 | 13,194,347 | -0.09(-0.53%) |
Oct 14, 2003 | 16.41 | 16.62 | 16.41 | 16.57 | 16,008,722 | +0.15(+0.93%) |
Oct 13, 2003 | 16.29 | 16.44 | 16.32 | 16.41 | 9,518,377 | +0.12(+0.76%) |
Oct 10, 2003 | 16.18 | 16.34 | 16.18 | 16.29 | 8,483,716 | +0.09(+0.56%) |
Oct 09, 2003 | 16.21 | 16.37 | 16.14 | 16.20 | 11,535,404 | +0.07(+0.41%) |
Oct 08, 2003 | 16.11 | 16.17 | 16.04 | 16.13 | 7,481,428 | -0.00(-0.01%) |
Oct 07, 2003 | 16.15 | 16.17 | 15.94 | 16.13 | 13,095,737 | -0.02(-0.12%) |
Oct 06, 2003 | 16.03 | 16.19 | 15.97 | 16.15 | 9,804,994 | +0.18(+1.13%) |
Oct 03, 2003 | 16.05 | 16.11 | 15.90 | 15.97 | 16,965,938 | +0.07(+0.45%) |
Oct 02, 2003 | 15.90 | 15.94 | 15.86 | 15.90 | 10,760,467 | -0.01(-0.04%) |
Oct 01, 2003 | 15.67 | 15.92 | 15.66 | 15.91 | 17,362,122 | +0.24(+1.51%) |
Sep 30, 2003 | 15.81 | 15.81 | 15.57 | 15.67 | 17,052,846 | -0.14(-0.86%) |
Sep 29, 2003 | 15.34 | 15.82 | 15.62 | 15.81 | 16,747,801 | -0.02(-0.10%) |
Sep 26, 2003 | 15.76 | 15.88 | 15.73 | 15.82 | 14,896,867 | +0.06(+0.38%) |
Sep 25, 2003 | 15.78 | 15.91 | 15.72 | 15.76 | 12,112,622 | +0.02(+0.13%) |
Sep 24, 2003 | 15.87 | 15.94 | 15.68 | 15.74 | 12,063,068 | -0.13(-0.82%) |
Sep 23, 2003 | 15.80 | 15.92 | 15.78 | 15.87 | 9,828,401 | +0.09(+0.57%) |
Sep 22, 2003 | 15.91 | 15.83 | 15.67 | 15.78 | 11,262,981 | -0.12(-0.78%) |
Sep 19, 2003 | 16.00 | 16.05 | 15.89 | 15.91 | 15,816,482 | -0.09(-0.59%) |
Sep 18, 2003 | 15.66 | 16.05 | 15.66 | 16.00 | 17,651,230 | +0.35(+2.21%) |
Sep 17, 2003 | 15.59 | 15.66 | 15.50 | 15.66 | 12,128,061 | +0.07(+0.42%) |
Sep 16, 2003 | 15.46 | 15.59 | 15.41 | 15.59 | 16,127,005 | +0.13(+0.83%) |
Sep 15, 2003 | 15.28 | 15.48 | 15.22 | 15.46 | 12,581,270 | +0.24(+1.54%) |
Sep 12, 2003 | 15.18 | 15.30 | 15.14 | 15.23 | 16,812,296 | +0.05(+0.30%) |
Sep 11, 2003 | 15.02 | 15.33 | 15.02 | 15.18 | 17,427,116 | +0.15(+0.98%) |
Sep 10, 2003 | 15.22 | 15.22 | 14.97 | 15.03 | 20,033,066 | -0.25(-1.63%) |
Sep 09, 2003 | 15.40 | 15.41 | 15.26 | 15.28 | 11,784,171 | -0.17(-1.13%) |
Sep 08, 2003 | 15.37 | 15.51 | 15.33 | 15.46 | 14,656,816 | +0.17(+1.09%) |
Sep 05, 2003 | 15.17 | 15.51 | 15.17 | 15.29 | 19,681,206 | -0.02(-0.12%) |
Sep 04, 2003 | 15.54 | 15.56 | 15.24 | 15.31 | 29,326,082 | -0.35(-2.26%) |
Sep 03, 2003 | 15.82 | 15.86 | 15.55 | 15.66 | 26,487,304 | -0.29(-1.80%) |