Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 18.18 | 18.24 | 17.95 | 18.19 | 3,784,977 | +0.01(+0.07%) |
Aug 30, 2004 | 18.21 | 18.42 | 18.18 | 18.18 | 2,219,870 | -0.11(-0.63%) |
Aug 27, 2004 | 18.23 | 18.37 | 18.17 | 18.30 | 2,779,887 | +0.05(+0.26%) |
Aug 26, 2004 | 18.18 | 18.38 | 18.15 | 18.25 | 3,461,531 | +0.10(+0.56%) |
Aug 25, 2004 | 18.07 | 18.18 | 17.88 | 18.15 | 4,286,631 | +0.05(+0.30%) |
Aug 24, 2004 | 17.91 | 18.21 | 17.91 | 18.09 | 3,250,800 | +0.15(+0.86%) |
Aug 23, 2004 | 18.23 | 18.30 | 17.94 | 17.94 | 2,773,056 | -0.29(-1.59%) |
Aug 20, 2004 | 17.82 | 18.23 | 17.82 | 18.23 | 4,560,477 | +0.32(+1.77%) |
Aug 19, 2004 | 17.82 | 18.01 | 17.78 | 17.91 | 2,967,896 | +0.08(+0.45%) |
Aug 18, 2004 | 17.76 | 18.01 | 17.69 | 17.83 | 4,046,200 | +0.07(+0.42%) |
Aug 17, 2004 | 17.37 | 17.80 | 17.31 | 17.76 | 5,463,543 | +0.42(+2.41%) |
Aug 16, 2004 | 17.31 | 17.47 | 17.27 | 17.34 | 5,582,199 | -0.04(-0.23%) |
Aug 13, 2004 | 17.41 | 17.54 | 17.30 | 17.38 | 4,088,672 | -0.03(-0.16%) |
Aug 12, 2004 | 17.63 | 17.76 | 17.39 | 17.41 | 6,245,576 | -0.34(-1.90%) |
Aug 11, 2004 | 17.97 | 17.97 | 17.61 | 17.74 | 5,732,933 | -0.26(-1.46%) |
Aug 10, 2004 | 17.76 | 18.01 | 17.62 | 18.01 | 4,766,752 | +0.39(+2.22%) |
Aug 09, 2004 | 17.70 | 17.95 | 17.60 | 17.62 | 4,718,042 | -0.12(-0.68%) |
Aug 06, 2004 | 17.90 | 18.03 | 17.67 | 17.74 | 7,117,456 | -0.36(-2.01%) |
Aug 05, 2004 | 18.28 | 18.38 | 18.04 | 18.10 | 4,074,119 | -0.19(-1.03%) |
Aug 04, 2004 | 18.23 | 18.32 | 17.90 | 18.29 | 4,919,713 | -0.06(-0.33%) |
Aug 03, 2004 | 18.52 | 18.58 | 18.23 | 18.35 | 4,016,498 | -0.14(-0.76%) |
Aug 02, 2004 | 18.40 | 18.58 | 18.40 | 18.49 | 3,861,903 | -0.03(-0.15%) |
Jul 30, 2004 | 18.35 | 18.53 | 18.32 | 18.52 | 3,845,865 | +0.18(+0.95%) |
Jul 29, 2004 | 18.38 | 18.44 | 18.21 | 18.34 | 3,551,525 | -0.05(-0.26%) |
Jul 28, 2004 | 18.35 | 18.46 | 18.15 | 18.39 | 3,987,391 | -0.12(-0.65%) |
Jul 27, 2004 | 18.11 | 18.61 | 18.11 | 18.51 | 5,243,605 | +0.34(+1.89%) |
Jul 26, 2004 | 18.32 | 18.42 | 18.17 | 18.17 | 4,681,064 | -0.07(-0.37%) |
Jul 23, 2004 | 18.43 | 18.58 | 18.17 | 18.23 | 4,454,592 | -0.33(-1.78%) |
Jul 22, 2004 | 18.65 | 18.77 | 18.39 | 18.56 | 8,382,284 | -0.06(-0.33%) |
Jul 21, 2004 | 18.99 | 19.00 | 18.59 | 18.63 | 6,544,074 | -0.34(-1.78%) |
Jul 20, 2004 | 18.87 | 19.02 | 18.83 | 18.96 | 4,026,448 | +0.15(+0.82%) |
Jul 19, 2004 | 18.69 | 18.99 | 18.69 | 18.81 | 4,863,281 | +0.08(+0.43%) |
Jul 16, 2004 | 18.85 | 18.85 | 18.61 | 18.73 | 5,837,036 | -0.07(-0.36%) |
Jul 15, 2004 | 18.72 | 18.90 | 18.69 | 18.79 | 9,093,926 | +0.08(+0.43%) |
Jul 14, 2004 | 18.25 | 18.85 | 18.19 | 18.71 | 15,379,005 | +0.75(+4.16%) |
Jul 13, 2004 | 18.07 | 18.17 | 17.88 | 17.97 | 4,648,244 | -0.09(-0.52%) |
Jul 12, 2004 | 17.79 | 18.08 | 17.79 | 18.06 | 3,886,407 | +0.21(+1.17%) |
Jul 09, 2004 | 17.79 | 17.93 | 17.79 | 17.85 | 3,512,171 | +0.01(+0.04%) |
Jul 08, 2004 | 17.71 | 17.91 | 17.70 | 17.84 | 3,985,312 | +0.05(+0.30%) |
Jul 07, 2004 | 17.54 | 17.92 | 17.53 | 17.79 | 4,867,439 | +0.20(+1.11%) |
Jul 06, 2004 | 17.51 | 17.62 | 17.33 | 17.60 | 4,827,342 | +0.01(+0.04%) |
Jul 02, 2004 | 17.71 | 17.83 | 17.53 | 17.59 | 3,551,674 | -0.13(-0.72%) |
Jul 01, 2004 | 17.57 | 17.82 | 17.57 | 17.72 | 7,565,945 | +0.21(+1.19%) |
Jun 30, 2004 | 17.79 | 17.80 | 17.37 | 17.51 | 11,577,692 | -0.28(-1.55%) |
Jun 29, 2004 | 17.91 | 17.93 | 17.76 | 17.78 | 5,371,766 | -0.11(-0.64%) |
Jun 28, 2004 | 18.05 | 18.18 | 17.78 | 17.90 | 9,800,518 | -0.28(-1.52%) |
Jun 25, 2004 | 18.21 | 18.29 | 18.17 | 18.17 | 5,260,238 | -0.06(-0.33%) |
Jun 24, 2004 | 18.18 | 18.44 | 18.17 | 18.23 | 5,174,698 | -0.02(-0.11%) |
Jun 23, 2004 | 18.11 | 18.28 | 18.02 | 18.26 | 6,066,181 | +0.14(+0.78%) |
Jun 22, 2004 | 17.99 | 18.17 | 17.98 | 18.11 | 4,468,997 | +0.03(+0.15%) |
Jun 21, 2004 | 18.05 | 18.16 | 17.97 | 18.09 | 3,548,704 | -0.04(-0.22%) |
Jun 18, 2004 | 17.99 | 18.13 | 17.91 | 18.13 | 6,257,605 | +0.13(+0.75%) |
Jun 17, 2004 | 17.92 | 18.07 | 17.86 | 17.99 | 6,064,250 | +0.01(+0.04%) |
Jun 16, 2004 | 18.01 | 18.05 | 17.91 | 17.99 | 5,202,469 | +0.02(+0.11%) |
Jun 15, 2004 | 18.18 | 18.25 | 17.88 | 17.97 | 9,571,670 | -0.22(-1.19%) |
Jun 14, 2004 | 18.07 | 18.32 | 18.05 | 18.18 | 7,058,499 | -0.03(-0.18%) |
Jun 10, 2004 | 18.01 | 18.21 | 17.95 | 18.21 | 7,396,499 | +0.32(+1.77%) |
Jun 09, 2004 | 18.11 | 18.14 | 17.86 | 17.90 | 5,232,022 | -0.18(-0.97%) |
Jun 08, 2004 | 17.97 | 18.14 | 17.93 | 18.07 | 6,685,600 | +0.15(+0.86%) |
Jun 07, 2004 | 18.16 | 18.18 | 17.85 | 17.92 | 7,979,535 | -0.17(-0.93%) |
Jun 04, 2004 | 18.09 | 18.32 | 17.95 | 18.09 | 5,247,318 | +0.23(+1.28%) |
Jun 03, 2004 | 17.80 | 18.20 | 17.78 | 17.86 | 7,193,789 | +0.06(+0.34%) |
Jun 02, 2004 | 17.64 | 17.81 | 17.64 | 17.80 | 5,403,992 | -0.03(-0.15%) |
Jun 01, 2004 | 17.65 | 17.94 | 17.61 | 17.82 | 4,516,519 | +0.05(+0.27%) |
May 28, 2004 | 17.75 | 17.85 | 17.61 | 17.78 | 6,857,867 | +0.09(+0.49%) |
May 27, 2004 | 17.47 | 17.81 | 17.42 | 17.69 | 9,308,369 | +0.35(+2.02%) |
May 26, 2004 | 17.20 | 17.43 | 17.17 | 17.34 | 6,991,969 | +0.20(+1.18%) |
May 25, 2004 | 16.97 | 17.22 | 16.96 | 17.14 | 8,674,841 | +0.07(+0.39%) |
May 24, 2004 | 17.10 | 17.22 | 16.96 | 17.07 | 6,382,945 | -0.07(-0.39%) |
May 21, 2004 | 17.06 | 17.20 | 17.06 | 17.14 | 6,432,546 | +0.09(+0.55%) |
May 20, 2004 | 17.31 | 17.45 | 16.87 | 17.04 | 7,923,399 | -0.30(-1.71%) |
May 19, 2004 | 17.51 | 17.53 | 17.25 | 17.34 | 5,710,212 | -0.03(-0.16%) |
May 18, 2004 | 17.46 | 17.51 | 17.26 | 17.37 | 5,242,120 | -0.05(-0.31%) |
May 17, 2004 | 17.34 | 17.54 | 17.17 | 17.42 | 4,231,981 | -0.20(-1.15%) |
May 14, 2004 | 17.57 | 17.83 | 17.44 | 17.62 | 4,077,980 | +0.05(+0.31%) |
May 13, 2004 | 17.60 | 17.68 | 17.37 | 17.57 | 5,588,585 | +0.01(+0.08%) |
May 12, 2004 | 17.69 | 18.07 | 17.31 | 17.55 | 8,812,803 | -0.26(-1.44%) |
May 11, 2004 | 17.90 | 17.98 | 17.66 | 17.81 | 7,787,219 | -0.13(-0.71%) |
May 10, 2004 | 17.99 | 18.40 | 17.85 | 17.94 | 6,561,895 | -0.05(-0.26%) |
May 07, 2004 | 18.17 | 18.38 | 17.95 | 17.99 | 5,220,735 | -0.38(-2.05%) |
May 06, 2004 | 18.53 | 18.60 | 18.19 | 18.36 | 4,055,704 | -0.36(-1.94%) |
May 05, 2004 | 18.50 | 18.77 | 18.42 | 18.73 | 4,694,429 | +0.13(+0.72%) |
May 04, 2004 | 18.77 | 18.77 | 18.40 | 18.59 | 4,481,026 | -0.10(-0.54%) |
May 03, 2004 | 18.47 | 18.77 | 18.35 | 18.69 | 5,622,890 | +0.36(+1.95%) |
Apr 30, 2004 | 18.56 | 18.63 | 18.32 | 18.34 | 6,047,321 | +0.03(+0.18%) |
Apr 29, 2004 | 18.71 | 18.72 | 18.26 | 18.30 | 5,307,908 | -0.29(-1.56%) |
Apr 28, 2004 | 18.70 | 18.84 | 18.46 | 18.59 | 9,335,100 | +0.28(+1.51%) |
Apr 27, 2004 | 18.50 | 18.72 | 18.21 | 18.32 | 5,868,965 | -0.08(-0.44%) |
Apr 26, 2004 | 18.49 | 18.55 | 18.19 | 18.40 | 5,876,242 | -0.01(-0.07%) |
Apr 23, 2004 | 18.42 | 18.55 | 18.28 | 18.41 | 5,406,219 | -0.04(-0.22%) |
Apr 22, 2004 | 18.18 | 18.57 | 18.15 | 18.45 | 8,766,024 | +0.30(+1.67%) |
Apr 21, 2004 | 18.01 | 18.18 | 17.88 | 18.15 | 7,624,902 | +0.27(+1.51%) |
Apr 20, 2004 | 18.21 | 18.34 | 17.88 | 17.88 | 7,713,263 | -0.13(-0.75%) |
Apr 19, 2004 | 17.81 | 18.28 | 17.81 | 18.01 | 22,542,202 | -0.48(-2.59%) |
Apr 16, 2004 | 18.32 | 18.63 | 18.21 | 18.49 | 6,412,349 | +0.36(+1.97%) |
Apr 15, 2004 | 18.17 | 18.21 | 17.86 | 18.13 | 9,930,164 | -0.05(-0.26%) |
Apr 14, 2004 | 18.39 | 18.75 | 17.78 | 18.18 | 23,482,692 | -0.86(-4.49%) |
Apr 13, 2004 | 19.55 | 19.68 | 19.03 | 19.04 | 6,870,788 | -0.51(-2.58%) |
Apr 12, 2004 | 19.41 | 19.64 | 19.38 | 19.54 | 4,633,839 | +0.24(+1.22%) |
Apr 08, 2004 | 19.54 | 19.66 | 19.14 | 19.31 | 5,043,122 | -0.15(-0.80%) |
Apr 07, 2004 | 19.47 | 19.75 | 19.35 | 19.46 | 7,712,521 | -0.07(-0.38%) |
Apr 06, 2004 | 19.61 | 19.66 | 19.48 | 19.53 | 5,749,269 | -0.24(-1.19%) |
Apr 05, 2004 | 19.39 | 19.82 | 19.37 | 19.77 | 4,196,785 | +0.28(+1.45%) |
Apr 02, 2004 | 19.23 | 19.70 | 19.23 | 19.49 | 5,003,768 | +0.02(+0.10%) |
Apr 01, 2004 | 19.36 | 19.54 | 19.30 | 19.47 | 5,489,680 | +0.23(+1.19%) |
Mar 31, 2004 | 19.33 | 19.36 | 19.15 | 19.24 | 4,793,780 | -0.06(-0.31%) |
Mar 30, 2004 | 19.09 | 19.39 | 19.04 | 19.30 | 3,886,704 | +0.13(+0.67%) |
Mar 29, 2004 | 18.87 | 19.27 | 18.87 | 19.17 | 8,723,997 | +0.40(+2.15%) |
Mar 26, 2004 | 18.99 | 19.07 | 18.73 | 18.77 | 6,214,984 | -0.39(-2.04%) |
Mar 25, 2004 | 18.75 | 19.19 | 18.72 | 19.16 | 5,049,508 | +0.50(+2.71%) |
Mar 24, 2004 | 18.61 | 18.89 | 18.56 | 18.65 | 5,131,334 | -0.04(-0.22%) |
Mar 23, 2004 | 19.09 | 19.10 | 18.54 | 18.69 | 6,573,478 | -0.40(-2.08%) |
Mar 22, 2004 | 18.62 | 19.33 | 18.62 | 19.09 | 9,718,840 | +0.17(+0.89%) |
Mar 19, 2004 | 18.87 | 19.12 | 18.79 | 18.92 | 9,267,678 | +0.05(+0.29%) |
Mar 18, 2004 | 19.18 | 19.24 | 18.71 | 18.87 | 9,908,631 | -0.46(-2.37%) |
Mar 17, 2004 | 19.35 | 19.42 | 19.19 | 19.33 | 5,974,998 | +0.03(+0.14%) |
Mar 16, 2004 | 19.41 | 19.54 | 19.18 | 19.30 | 5,188,361 | +0.14(+0.74%) |
Mar 15, 2004 | 19.40 | 19.40 | 19.10 | 19.16 | 6,280,178 | -0.38(-1.93%) |
Mar 12, 2004 | 19.50 | 19.59 | 19.29 | 19.53 | 4,801,651 | +0.21(+1.08%) |
Mar 11, 2004 | 19.39 | 19.77 | 19.25 | 19.33 | 8,016,958 | -0.14(-0.73%) |
Mar 10, 2004 | 19.55 | 19.96 | 19.46 | 19.47 | 7,320,316 | -0.05(-0.24%) |
Mar 09, 2004 | 19.79 | 20.13 | 19.49 | 19.51 | 11,311,569 | -0.22(-1.13%) |
Mar 08, 2004 | 20.10 | 20.19 | 19.73 | 19.74 | 8,086,311 | -0.36(-1.81%) |
Mar 05, 2004 | 19.02 | 20.19 | 19.02 | 20.10 | 16,759,370 | +0.68(+3.50%) |
Mar 04, 2004 | 19.43 | 19.64 | 19.36 | 19.42 | 7,436,596 | -0.03(-0.17%) |
Mar 03, 2004 | 19.11 | 19.53 | 19.11 | 19.45 | 7,574,113 | +0.32(+1.65%) |
Mar 02, 2004 | 19.07 | 19.22 | 19.07 | 19.14 | 5,555,320 | +0.01(+0.04%) |
Mar 01, 2004 | 19.12 | 19.25 | 19.10 | 19.13 | 7,147,306 | +0.07(+0.39%) |
Feb 27, 2004 | 18.39 | 19.37 | 18.39 | 19.06 | 8,004,929 | +0.00(+0.00%) |
Feb 26, 2004 | 18.71 | 19.12 | 18.69 | 19.06 | 8,182,246 | +0.24(+1.29%) |
Feb 25, 2004 | 18.70 | 18.89 | 18.59 | 18.81 | 7,030,729 | +0.21(+1.12%) |
Feb 24, 2004 | 18.71 | 18.77 | 18.54 | 18.61 | 7,312,148 | -0.09(-0.50%) |
Feb 23, 2004 | 18.28 | 18.82 | 18.27 | 18.70 | 9,220,453 | +0.41(+2.25%) |
Feb 20, 2004 | 18.34 | 18.43 | 18.15 | 18.29 | 7,175,225 | -0.06(-0.33%) |
Feb 19, 2004 | 18.30 | 18.52 | 18.28 | 18.35 | 7,532,234 | +0.13(+0.74%) |
Feb 18, 2004 | 18.18 | 18.28 | 18.12 | 18.21 | 6,324,285 | +0.03(+0.18%) |
Feb 17, 2004 | 18.04 | 18.21 | 18.01 | 18.18 | 4,773,434 | +0.25(+1.39%) |
Feb 13, 2004 | 17.92 | 18.04 | 17.81 | 17.93 | 4,837,144 | -0.03(-0.19%) |
Feb 12, 2004 | 18.13 | 18.20 | 17.95 | 17.97 | 5,659,868 | -0.25(-1.37%) |
Feb 11, 2004 | 18.03 | 18.21 | 17.99 | 18.21 | 12,319,926 | +0.18(+1.01%) |
Feb 10, 2004 | 18.03 | 18.19 | 17.96 | 18.03 | 5,035,251 | -0.09(-0.48%) |
Feb 09, 2004 | 18.13 | 18.33 | 18.04 | 18.12 | 8,887,947 | -0.17(-0.92%) |
Feb 06, 2004 | 18.32 | 18.36 | 17.96 | 18.29 | 12,211,813 | +0.31(+1.72%) |
Feb 05, 2004 | 17.66 | 18.01 | 17.64 | 17.98 | 8,417,331 | +0.20(+1.10%) |
Feb 04, 2004 | 17.74 | 17.85 | 17.70 | 17.78 | 8,403,966 | +0.18(+0.99%) |
Feb 03, 2004 | 17.41 | 17.66 | 17.41 | 17.61 | 4,897,140 | +0.11(+0.62%) |
Feb 02, 2004 | 17.39 | 17.68 | 17.32 | 17.50 | 8,574,748 | +0.17(+0.97%) |
Jan 30, 2004 | 17.10 | 17.41 | 17.09 | 17.33 | 7,369,323 | +0.16(+0.94%) |
Jan 29, 2004 | 17.04 | 17.22 | 16.93 | 17.17 | 9,862,891 | +0.43(+2.57%) |
Jan 28, 2004 | 17.20 | 17.24 | 16.66 | 16.74 | 8,935,321 | -0.40(-2.32%) |
Jan 27, 2004 | 17.18 | 17.27 | 17.10 | 17.14 | 7,294,179 | +0.11(+0.67%) |
Jan 26, 2004 | 17.02 | 17.14 | 16.77 | 17.02 | 7,190,521 | +0.02(+0.12%) |
Jan 23, 2004 | 17.06 | 17.17 | 16.75 | 17.00 | 6,833,215 | -0.09(-0.55%) |
Jan 22, 2004 | 17.09 | 17.29 | 17.05 | 17.10 | 4,403,506 | -0.09(-0.51%) |
Jan 21, 2004 | 17.05 | 17.26 | 16.98 | 17.18 | 5,419,436 | +0.24(+1.39%) |
Jan 20, 2004 | 17.12 | 17.17 | 16.81 | 16.95 | 6,131,078 | -0.09(-0.55%) |
Jan 16, 2004 | 16.90 | 17.07 | 16.83 | 17.04 | 6,954,694 | +0.11(+0.64%) |
Jan 15, 2004 | 16.94 | 17.16 | 16.67 | 16.94 | 8,025,126 | +0.05(+0.32%) |
Jan 14, 2004 | 16.70 | 16.89 | 16.68 | 16.88 | 9,214,810 | +0.29(+1.75%) |
Jan 13, 2004 | 16.85 | 16.92 | 16.52 | 16.59 | 8,358,374 | -0.32(-1.87%) |
Jan 12, 2004 | 16.85 | 16.94 | 16.64 | 16.91 | 7,445,804 | -0.03(-0.16%) |
Jan 09, 2004 | 17.02 | 17.20 | 16.94 | 16.94 | 6,806,039 | -0.24(-1.37%) |
Jan 08, 2004 | 17.06 | 17.21 | 16.95 | 17.17 | 7,844,691 | +0.06(+0.35%) |
Jan 07, 2004 | 17.06 | 17.14 | 16.92 | 17.11 | 9,912,937 | +0.05(+0.32%) |
Jan 06, 2004 | 16.82 | 17.16 | 16.81 | 17.06 | 7,768,805 | +0.20(+1.20%) |
Jan 05, 2004 | 16.82 | 16.90 | 16.70 | 16.85 | 8,101,013 | +0.16(+0.97%) |
Jan 02, 2004 | 16.80 | 16.85 | 16.61 | 16.69 | 6,796,237 | -0.03(-0.16%) |
Dec 31, 2003 | 16.73 | 16.76 | 16.57 | 16.72 | 6,791,040 | +0.03(+0.20%) |
Dec 30, 2003 | 16.42 | 16.75 | 16.40 | 16.69 | 9,907,146 | +0.12(+0.73%) |
Dec 29, 2003 | 16.53 | 16.61 | 16.24 | 16.57 | 20,161,052 | +0.34(+2.12%) |
Dec 26, 2003 | 16.16 | 16.33 | 16.11 | 16.22 | 10,807,836 | +0.09(+0.54%) |
Dec 24, 2003 | 15.72 | 16.25 | 15.55 | 16.13 | 34,278,944 | -0.89(-5.22%) |
Dec 23, 2003 | 16.97 | 17.06 | 16.91 | 17.02 | 7,861,769 | +0.08(+0.48%) |
Dec 22, 2003 | 16.23 | 16.96 | 16.23 | 16.94 | 10,342,269 | +0.58(+3.54%) |
Dec 19, 2003 | 16.83 | 16.85 | 15.88 | 16.36 | 17,144,596 | -0.34(-2.06%) |
Dec 18, 2003 | 16.60 | 16.80 | 16.55 | 16.71 | 6,932,418 | +0.21(+1.27%) |
Dec 17, 2003 | 16.67 | 16.79 | 16.43 | 16.50 | 8,966,359 | -0.26(-1.53%) |
Dec 16, 2003 | 17.08 | 17.20 | 16.73 | 16.75 | 8,527,523 | -0.36(-2.12%) |
Dec 15, 2003 | 17.57 | 17.59 | 17.09 | 17.12 | 6,486,602 | -0.24(-1.40%) |
Dec 12, 2003 | 17.41 | 17.48 | 17.18 | 17.36 | 5,681,995 | -0.01(-0.08%) |
Dec 11, 2003 | 17.20 | 17.52 | 17.20 | 17.37 | 6,703,867 | +0.17(+0.98%) |
Dec 10, 2003 | 17.04 | 17.20 | 17.01 | 17.20 | 4,792,295 | +0.09(+0.51%) |
Dec 09, 2003 | 17.38 | 17.41 | 17.08 | 17.12 | 6,895,143 | -0.13(-0.78%) |
Dec 08, 2003 | 17.64 | 17.75 | 17.14 | 17.25 | 9,592,906 | -0.25(-1.42%) |
Dec 05, 2003 | 17.72 | 17.81 | 17.46 | 17.50 | 5,351,421 | -0.38(-2.15%) |
Dec 04, 2003 | 17.82 | 18.19 | 17.64 | 17.88 | 9,260,104 | +0.07(+0.38%) |
Dec 03, 2003 | 17.90 | 18.08 | 17.74 | 17.82 | 5,691,648 | -0.01(-0.08%) |
Dec 02, 2003 | 17.82 | 17.86 | 17.74 | 17.83 | 8,116,309 | +0.09(+0.49%) |
Dec 01, 2003 | 17.47 | 17.81 | 17.44 | 17.74 | 8,009,088 | +0.48(+2.81%) |
Nov 28, 2003 | 16.98 | 17.43 | 16.98 | 17.26 | 2,806,618 | +0.16(+0.95%) |
Nov 26, 2003 | 17.20 | 17.33 | 17.00 | 17.10 | 7,074,390 | -0.25(-1.44%) |
Nov 25, 2003 | 17.25 | 17.43 | 17.10 | 17.35 | 4,684,628 | +0.08(+0.47%) |
Nov 24, 2003 | 16.97 | 17.34 | 16.96 | 17.27 | 5,969,355 | +0.45(+2.68%) |
Nov 21, 2003 | 16.81 | 17.01 | 16.76 | 16.81 | 6,644,464 | +0.20(+1.18%) |
Nov 20, 2003 | 16.61 | 16.78 | 16.54 | 16.62 | 5,909,507 | +0.02(+0.12%) |
Nov 19, 2003 | 16.63 | 16.65 | 16.47 | 16.60 | 5,735,458 | -0.03(-0.20%) |
Nov 18, 2003 | 16.87 | 17.02 | 16.61 | 16.63 | 8,742,411 | -0.20(-1.20%) |
Nov 17, 2003 | 17.29 | 17.35 | 16.66 | 16.83 | 9,110,261 | -0.46(-2.65%) |
Nov 14, 2003 | 17.51 | 17.57 | 17.18 | 17.29 | 6,527,441 | -0.26(-1.50%) |
Nov 13, 2003 | 17.67 | 17.70 | 17.49 | 17.55 | 8,627,022 | -0.11(-0.65%) |
Nov 12, 2003 | 17.47 | 17.83 | 17.45 | 17.67 | 9,437,569 | +0.09(+0.54%) |
Nov 11, 2003 | 17.51 | 17.58 | 17.38 | 17.57 | 9,809,725 | +0.07(+0.38%) |
Nov 10, 2003 | 17.57 | 17.76 | 17.44 | 17.51 | 10,456,024 | -0.01(-0.04%) |
Nov 07, 2003 | 18.00 | 18.03 | 17.50 | 17.51 | 20,378,020 | +0.02(+0.12%) |
Nov 06, 2003 | 17.61 | 17.64 | 17.36 | 17.49 | 11,988,163 | -0.11(-0.65%) |
Nov 05, 2003 | 17.58 | 17.91 | 17.37 | 17.61 | 11,286,026 | +0.03(+0.15%) |
Nov 04, 2003 | 17.17 | 17.64 | 17.04 | 17.58 | 14,960,960 | +0.48(+2.84%) |
Nov 03, 2003 | 17.08 | 17.28 | 16.98 | 17.10 | 10,915,651 | +0.26(+1.56%) |
Oct 31, 2003 | 16.69 | 16.89 | 16.66 | 16.83 | 11,500,469 | +0.18(+1.09%) |
Oct 30, 2003 | 16.57 | 16.67 | 16.50 | 16.65 | 5,723,429 | +0.08(+0.49%) |
Oct 29, 2003 | 16.59 | 16.59 | 16.34 | 16.57 | 8,713,007 | +0.01(+0.04%) |
Oct 28, 2003 | 16.50 | 16.57 | 16.17 | 16.57 | 9,936,104 | +0.24(+1.44%) |
Oct 27, 2003 | 16.28 | 16.49 | 16.23 | 16.33 | 7,384,470 | +0.04(+0.25%) |
Oct 24, 2003 | 16.03 | 16.29 | 15.91 | 16.29 | 6,865,144 | +0.13(+0.79%) |
Oct 23, 2003 | 15.89 | 16.26 | 15.89 | 16.16 | 10,390,830 | +0.07(+0.42%) |
Oct 22, 2003 | 16.09 | 16.31 | 15.88 | 16.09 | 13,274,375 | +0.11(+0.67%) |
Oct 21, 2003 | 16.17 | 16.26 | 15.84 | 15.99 | 8,492,624 | -0.30(-1.82%) |
Oct 20, 2003 | 16.23 | 16.30 | 16.19 | 16.28 | 5,273,900 | +0.02(+0.12%) |
Oct 17, 2003 | 16.19 | 16.28 | 16.04 | 16.26 | 6,636,445 | +0.10(+0.62%) |
Oct 16, 2003 | 16.21 | 16.29 | 16.03 | 16.16 | 7,247,399 | +0.05(+0.33%) |
Oct 15, 2003 | 16.49 | 16.50 | 16.07 | 16.11 | 9,629,290 | -0.32(-1.93%) |
Oct 14, 2003 | 16.36 | 16.47 | 16.30 | 16.42 | 5,425,080 | -0.06(-0.37%) |
Oct 13, 2003 | 16.40 | 16.49 | 16.32 | 16.48 | 4,287,522 | +0.13(+0.78%) |
Oct 10, 2003 | 16.43 | 16.50 | 16.10 | 16.36 | 8,470,645 | +0.05(+0.33%) |
Oct 09, 2003 | 16.46 | 16.56 | 16.23 | 16.30 | 10,373,158 | +0.04(+0.25%) |
Oct 08, 2003 | 16.79 | 16.79 | 16.20 | 16.26 | 13,214,379 | -0.38(-2.31%) |
Oct 07, 2003 | 16.62 | 16.75 | 16.39 | 16.65 | 12,025,883 | +0.42(+2.57%) |
Oct 06, 2003 | 16.26 | 16.31 | 16.15 | 16.23 | 6,614,020 | -0.11(-0.66%) |
Oct 03, 2003 | 16.35 | 16.68 | 16.21 | 16.34 | 9,306,735 | -0.01(-0.08%) |
Oct 02, 2003 | 16.41 | 16.67 | 16.34 | 16.35 | 8,468,714 | +0.05(+0.29%) |
Oct 01, 2003 | 15.99 | 16.36 | 15.97 | 16.30 | 9,550,285 | +0.45(+2.85%) |
Sep 30, 2003 | 15.98 | 16.10 | 15.66 | 15.85 | 6,559,519 | -0.13(-0.80%) |
Sep 29, 2003 | 15.82 | 15.99 | 15.69 | 15.98 | 7,622,080 | +0.09(+0.55%) |
Sep 26, 2003 | 15.52 | 16.05 | 15.43 | 15.89 | 11,780,700 | +0.16(+1.03%) |
Sep 25, 2003 | 16.11 | 16.13 | 15.69 | 15.73 | 8,508,217 | -0.38(-2.38%) |
Sep 24, 2003 | 16.14 | 16.41 | 16.07 | 16.11 | 13,963,444 | +0.02(+0.13%) |
Sep 23, 2003 | 16.07 | 16.20 | 16.03 | 16.09 | 7,306,356 | +0.18(+1.14%) |
Sep 22, 2003 | 16.03 | 16.08 | 15.88 | 15.91 | 5,049,805 | -0.20(-1.21%) |
Sep 19, 2003 | 16.12 | 16.17 | 15.93 | 16.11 | 11,128,015 | +0.01(+0.04%) |
Sep 18, 2003 | 15.93 | 16.14 | 15.93 | 16.10 | 9,395,096 | +0.11(+0.67%) |
Sep 17, 2003 | 15.96 | 16.09 | 15.93 | 15.99 | 6,624,861 | +0.00(+0.00%) |
Sep 16, 2003 | 15.93 | 16.03 | 15.93 | 15.99 | 8,807,606 | +0.18(+1.11%) |
Sep 15, 2003 | 15.79 | 15.93 | 15.78 | 15.82 | 7,436,596 | +0.01(+0.04%) |
Sep 12, 2003 | 15.85 | 15.89 | 15.66 | 15.81 | 7,374,372 | -0.15(-0.93%) |
Sep 11, 2003 | 15.78 | 16.05 | 15.76 | 15.96 | 7,885,382 | +0.34(+2.16%) |
Sep 10, 2003 | 15.82 | 15.91 | 15.58 | 15.62 | 7,292,545 | -0.26(-1.65%) |
Sep 09, 2003 | 16.33 | 16.33 | 15.85 | 15.88 | 15,237,033 | +0.16(+1.03%) |
Sep 08, 2003 | 15.70 | 15.82 | 15.64 | 15.72 | 7,742,519 | +0.03(+0.21%) |
Sep 05, 2003 | 15.75 | 15.85 | 15.52 | 15.69 | 8,343,821 | -0.06(-0.38%) |
Sep 04, 2003 | 15.39 | 15.82 | 15.36 | 15.75 | 14,343,174 | +0.47(+3.09%) |
Sep 03, 2003 | 15.15 | 15.29 | 15.08 | 15.28 | 10,011,248 | +0.13(+0.84%) |