Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 17.06 | 17.19 | 16.46 | 16.70 | 116,602,880 | +0.23(+1.39%) |
Sep 29, 2004 | 16.51 | 16.59 | 16.44 | 16.47 | 28,859,930 | +0.05(+0.33%) |
Sep 28, 2004 | 16.26 | 16.54 | 16.23 | 16.42 | 38,568,760 | +0.25(+1.55%) |
Sep 27, 2004 | 16.24 | 16.40 | 16.15 | 16.17 | 35,215,600 | -0.02(-0.13%) |
Sep 24, 2004 | 16.38 | 16.40 | 16.16 | 16.19 | 51,778,964 | -0.15(-0.90%) |
Sep 23, 2004 | 16.69 | 16.69 | 16.32 | 16.34 | 46,928,668 | -0.15(-0.89%) |
Sep 22, 2004 | 16.77 | 16.87 | 16.40 | 16.48 | 46,909,984 | -0.38(-2.23%) |
Sep 21, 2004 | 16.92 | 16.97 | 16.83 | 16.86 | 33,685,124 | -0.05(-0.32%) |
Sep 20, 2004 | 17.14 | 17.18 | 16.84 | 16.92 | 50,964,628 | -0.40(-2.30%) |
Sep 17, 2004 | 17.39 | 17.41 | 17.22 | 17.31 | 43,019,856 | -0.03(-0.19%) |
Sep 16, 2004 | 17.29 | 17.50 | 17.29 | 17.35 | 22,630,488 | -0.04(-0.22%) |
Sep 15, 2004 | 17.53 | 17.57 | 17.37 | 17.39 | 28,754,222 | -0.15(-0.84%) |
Sep 14, 2004 | 17.65 | 17.81 | 17.52 | 17.53 | 27,261,486 | -0.01(-0.03%) |
Sep 13, 2004 | 17.47 | 17.55 | 17.37 | 17.54 | 39,031,532 | +0.15(+0.85%) |
Sep 10, 2004 | 17.60 | 17.61 | 17.07 | 17.39 | 56,181,508 | -0.32(-1.79%) |
Sep 09, 2004 | 17.90 | 17.94 | 17.69 | 17.71 | 21,133,904 | -0.18(-1.01%) |
Sep 08, 2004 | 17.87 | 17.95 | 17.81 | 17.89 | 22,043,322 | +0.02(+0.09%) |
Sep 07, 2004 | 17.94 | 18.01 | 17.70 | 17.87 | 25,871,344 | +0.10(+0.58%) |
Sep 03, 2004 | 17.85 | 18.04 | 17.77 | 17.77 | 25,901,756 | -0.08(-0.46%) |
Sep 02, 2004 | 17.71 | 17.90 | 17.46 | 17.85 | 30,850,062 | +0.19(+1.08%) |
Sep 01, 2004 | 17.77 | 17.84 | 17.61 | 17.66 | 26,349,870 | -0.17(-0.98%) |
Aug 31, 2004 | 17.64 | 17.85 | 17.63 | 17.83 | 26,122,698 | +0.21(+1.18%) |
Aug 30, 2004 | 17.64 | 17.75 | 17.60 | 17.63 | 20,300,148 | -0.20(-1.10%) |
Aug 27, 2004 | 17.73 | 17.87 | 17.70 | 17.82 | 20,980,380 | +0.19(+1.05%) |
Aug 26, 2004 | 17.46 | 17.66 | 17.42 | 17.64 | 26,517,866 | +0.22(+1.25%) |
Aug 25, 2004 | 17.23 | 17.46 | 17.20 | 17.42 | 25,790,002 | +0.21(+1.21%) |
Aug 24, 2004 | 17.43 | 17.44 | 17.19 | 17.21 | 19,543,888 | -0.07(-0.38%) |
Aug 23, 2004 | 17.25 | 17.46 | 17.23 | 17.28 | 24,250,916 | -0.05(-0.28%) |
Aug 20, 2004 | 17.13 | 17.35 | 17.08 | 17.33 | 24,387,952 | +0.14(+0.83%) |
Aug 19, 2004 | 17.33 | 17.44 | 17.07 | 17.18 | 22,712,380 | -0.20(-1.16%) |
Aug 18, 2004 | 17.04 | 17.40 | 16.95 | 17.39 | 28,632,394 | +0.26(+1.50%) |
Aug 17, 2004 | 17.17 | 17.22 | 16.99 | 17.13 | 25,016,336 | -0.01(-0.06%) |
Aug 16, 2004 | 17.03 | 17.23 | 16.95 | 17.14 | 18,293,528 | +0.14(+0.80%) |
Aug 13, 2004 | 17.16 | 17.29 | 16.93 | 17.00 | 19,103,834 | -0.15(-0.89%) |
Aug 12, 2004 | 17.22 | 17.53 | 17.14 | 17.16 | 22,172,664 | -0.19(-1.07%) |
Aug 11, 2004 | 16.98 | 17.51 | 16.98 | 17.34 | 27,219,350 | +0.16(+0.92%) |
Aug 10, 2004 | 17.04 | 17.20 | 16.96 | 17.18 | 21,803,144 | +0.15(+0.90%) |
Aug 09, 2004 | 17.05 | 17.12 | 16.98 | 17.03 | 20,157,066 | +0.01(+0.06%) |
Aug 06, 2004 | 17.08 | 17.26 | 16.92 | 17.02 | 38,855,292 | -0.26(-1.48%) |
Aug 05, 2004 | 17.66 | 17.71 | 17.25 | 17.28 | 32,316,234 | -0.41(-2.31%) |
Aug 04, 2004 | 17.68 | 17.78 | 17.55 | 17.69 | 22,681,784 | -0.03(-0.15%) |
Aug 03, 2004 | 17.47 | 17.82 | 17.45 | 17.71 | 31,373,840 | +0.14(+0.78%) |
Aug 02, 2004 | 17.34 | 17.65 | 17.34 | 17.58 | 20,765,850 | +0.13(+0.75%) |
Jul 30, 2004 | 17.37 | 17.54 | 17.25 | 17.45 | 25,926,122 | +0.02(+0.09%) |
Jul 29, 2004 | 17.36 | 17.55 | 17.28 | 17.43 | 23,499,418 | +0.17(+0.98%) |
Jul 28, 2004 | 17.35 | 17.43 | 17.06 | 17.26 | 43,166,600 | -0.26(-1.50%) |
Jul 27, 2004 | 17.33 | 17.63 | 17.22 | 17.52 | 30,790,338 | +0.20(+1.13%) |
Jul 26, 2004 | 17.60 | 17.60 | 17.03 | 17.33 | 40,586,372 | -0.31(-1.73%) |
Jul 23, 2004 | 17.73 | 17.77 | 17.53 | 17.63 | 22,775,400 | -0.11(-0.65%) |
Jul 22, 2004 | 17.47 | 17.85 | 17.41 | 17.75 | 31,924,180 | +0.28(+1.59%) |
Jul 21, 2004 | 17.82 | 17.91 | 17.47 | 17.47 | 32,692,716 | -0.18(-1.02%) |
Jul 20, 2004 | 17.53 | 17.79 | 17.50 | 17.65 | 31,633,620 | +0.12(+0.69%) |
Jul 19, 2004 | 17.75 | 17.76 | 17.47 | 17.53 | 28,118,326 | -0.15(-0.83%) |
Jul 16, 2004 | 17.79 | 17.96 | 17.27 | 17.67 | 72,869,264 | -0.11(-0.61%) |
Jul 15, 2004 | 18.57 | 18.67 | 17.78 | 17.78 | 52,912,440 | -0.78(-4.20%) |
Jul 14, 2004 | 18.56 | 18.81 | 18.49 | 18.56 | 21,794,716 | -0.08(-0.44%) |
Jul 13, 2004 | 18.45 | 18.70 | 18.45 | 18.65 | 23,685,918 | +0.29(+1.61%) |
Jul 12, 2004 | 18.52 | 18.55 | 18.30 | 18.35 | 26,667,178 | -0.21(-1.12%) |
Jul 09, 2004 | 18.56 | 18.74 | 18.53 | 18.56 | 21,860,120 | +0.03(+0.18%) |
Jul 08, 2004 | 18.41 | 18.74 | 18.37 | 18.53 | 28,936,326 | +0.12(+0.65%) |
Jul 07, 2004 | 18.41 | 18.53 | 18.37 | 18.41 | 24,805,470 | -0.08(-0.44%) |
Jul 06, 2004 | 18.50 | 18.58 | 18.46 | 18.49 | 20,893,542 | -0.04(-0.21%) |
Jul 02, 2004 | 18.54 | 18.68 | 18.45 | 18.53 | 17,443,284 | +0.01(+0.03%) |
Jul 01, 2004 | 18.67 | 18.78 | 18.29 | 18.52 | 33,058,938 | -0.19(-1.02%) |
Jun 30, 2004 | 18.79 | 18.89 | 18.67 | 18.71 | 28,858,466 | -0.03(-0.17%) |
Jun 29, 2004 | 18.66 | 18.90 | 18.57 | 18.74 | 31,318,146 | +0.15(+0.82%) |
Jun 28, 2004 | 18.64 | 18.66 | 18.48 | 18.59 | 38,619,508 | +0.13(+0.71%) |
Jun 25, 2004 | 18.99 | 19.00 | 18.46 | 18.46 | 58,613,524 | -0.54(-2.84%) |
Jun 24, 2004 | 18.95 | 19.20 | 18.95 | 19.00 | 26,845,250 | -0.08(-0.43%) |
Jun 23, 2004 | 19.07 | 19.13 | 18.94 | 19.08 | 29,632,680 | +0.03(+0.17%) |
Jun 22, 2004 | 19.20 | 19.20 | 19.00 | 19.05 | 30,949,176 | -0.16(-0.85%) |
Jun 21, 2004 | 19.24 | 19.37 | 19.18 | 19.21 | 20,024,978 | -0.13(-0.65%) |
Jun 18, 2004 | 19.19 | 19.38 | 19.16 | 19.34 | 33,458,320 | +0.09(+0.45%) |
Jun 17, 2004 | 19.16 | 19.31 | 19.13 | 19.25 | 19,569,352 | +0.03(+0.14%) |
Jun 16, 2004 | 19.15 | 19.35 | 19.08 | 19.22 | 21,744,152 | +0.07(+0.37%) |
Jun 15, 2004 | 19.24 | 19.30 | 19.11 | 19.15 | 31,496,218 | -0.03(-0.17%) |
Jun 14, 2004 | 19.32 | 19.32 | 19.03 | 19.19 | 31,871,418 | -0.28(-1.43%) |
Jun 10, 2004 | 19.61 | 19.62 | 19.39 | 19.46 | 19,151,466 | -0.09(-0.47%) |
Jun 09, 2004 | 19.70 | 19.71 | 19.51 | 19.56 | 17,689,508 | -0.17(-0.86%) |
Jun 08, 2004 | 19.57 | 19.81 | 19.57 | 19.73 | 25,719,836 | +0.07(+0.33%) |
Jun 07, 2004 | 19.65 | 19.70 | 19.55 | 19.66 | 22,040,024 | +0.22(+1.12%) |
Jun 04, 2004 | 19.51 | 19.76 | 19.40 | 19.44 | 24,506,484 | +0.04(+0.20%) |
Jun 03, 2004 | 19.43 | 19.75 | 19.40 | 19.40 | 28,933,212 | -0.10(-0.53%) |
Jun 02, 2004 | 19.40 | 19.66 | 19.39 | 19.51 | 28,385,986 | +0.16(+0.82%) |
Jun 01, 2004 | 19.19 | 19.47 | 19.13 | 19.35 | 26,553,224 | +0.06(+0.31%) |
May 28, 2004 | 19.44 | 19.44 | 19.14 | 19.29 | 21,920,760 | -0.03(-0.17%) |
May 27, 2004 | 19.10 | 19.38 | 19.08 | 19.32 | 22,008,880 | +0.28(+1.46%) |
May 26, 2004 | 18.90 | 19.24 | 18.90 | 19.04 | 22,577,542 | +0.08(+0.43%) |
May 25, 2004 | 18.71 | 19.10 | 18.71 | 18.96 | 28,464,212 | +0.16(+0.84%) |
May 24, 2004 | 18.98 | 19.00 | 18.68 | 18.80 | 25,176,640 | -0.20(-1.03%) |
May 21, 2004 | 19.07 | 19.14 | 18.89 | 19.00 | 29,228,534 | -0.04(-0.23%) |
May 20, 2004 | 19.14 | 19.19 | 18.94 | 19.04 | 25,674,218 | -0.15(-0.80%) |
May 19, 2004 | 19.54 | 19.56 | 19.16 | 19.20 | 21,233,200 | -0.21(-1.07%) |
May 18, 2004 | 19.38 | 19.49 | 19.24 | 19.40 | 20,182,348 | +0.03(+0.14%) |
May 17, 2004 | 19.16 | 19.60 | 19.10 | 19.38 | 21,678,566 | -0.05(-0.28%) |
May 14, 2004 | 19.22 | 19.65 | 19.21 | 19.43 | 21,429,226 | +0.11(+0.56%) |
May 13, 2004 | 19.24 | 19.44 | 19.13 | 19.32 | 23,475,784 | -0.17(-0.87%) |
May 12, 2004 | 19.49 | 19.51 | 19.08 | 19.49 | 30,671,074 | -0.11(-0.56%) |
May 11, 2004 | 19.54 | 19.66 | 19.35 | 19.60 | 27,970,298 | -0.05(-0.25%) |
May 10, 2004 | 19.76 | 19.78 | 19.44 | 19.65 | 30,673,638 | -0.20(-0.99%) |
May 07, 2004 | 19.82 | 20.06 | 19.82 | 19.85 | 24,255,312 | -0.10(-0.52%) |
May 06, 2004 | 19.99 | 20.20 | 19.81 | 19.95 | 26,386,876 | -0.04(-0.22%) |
May 05, 2004 | 19.90 | 20.15 | 19.86 | 19.99 | 22,049,002 | +0.01(+0.05%) |
May 04, 2004 | 19.87 | 20.09 | 19.71 | 19.98 | 32,789,996 | +0.21(+1.08%) |
May 03, 2004 | 19.59 | 19.87 | 19.52 | 19.77 | 25,286,744 | +0.25(+1.29%) |
Apr 30, 2004 | 19.40 | 19.79 | 19.40 | 19.52 | 31,049,754 | +0.10(+0.53%) |
Apr 29, 2004 | 19.58 | 19.64 | 19.27 | 19.42 | 25,330,712 | -0.17(-0.86%) |
Apr 28, 2004 | 19.80 | 19.90 | 19.40 | 19.58 | 37,191,992 | -0.31(-1.54%) |
Apr 27, 2004 | 20.00 | 20.25 | 19.80 | 19.89 | 27,649,694 | +0.08(+0.41%) |
Apr 26, 2004 | 19.88 | 20.01 | 19.73 | 19.81 | 22,833,110 | -0.07(-0.36%) |
Apr 23, 2004 | 19.91 | 19.97 | 19.72 | 19.88 | 22,531,924 | -0.07(-0.33%) |
Apr 22, 2004 | 20.09 | 20.14 | 19.87 | 19.95 | 39,694,908 | -0.20(-0.98%) |
Apr 21, 2004 | 20.03 | 20.33 | 19.98 | 20.14 | 32,584,260 | +0.11(+0.55%) |
Apr 20, 2004 | 20.33 | 20.44 | 19.84 | 20.03 | 35,072,336 | -0.48(-2.34%) |
Apr 19, 2004 | 20.58 | 20.62 | 20.31 | 20.51 | 31,928,394 | -0.02(-0.11%) |
Apr 16, 2004 | 20.41 | 20.69 | 20.22 | 20.53 | 49,254,244 | +0.15(+0.75%) |
Apr 15, 2004 | 19.60 | 20.43 | 19.60 | 20.38 | 70,060,216 | +0.84(+4.27%) |
Apr 14, 2004 | 19.32 | 19.58 | 19.30 | 19.55 | 29,197,024 | +0.23(+1.19%) |
Apr 13, 2004 | 19.58 | 19.59 | 19.25 | 19.32 | 38,267,208 | -0.15(-0.78%) |
Apr 12, 2004 | 19.43 | 19.48 | 19.19 | 19.47 | 21,698,168 | +0.04(+0.20%) |
Apr 08, 2004 | 19.64 | 19.64 | 19.29 | 19.43 | 27,317,180 | -0.04(-0.20%) |
Apr 07, 2004 | 19.52 | 19.83 | 19.34 | 19.47 | 37,810,300 | -0.07(-0.36%) |
Apr 06, 2004 | 19.51 | 19.67 | 19.48 | 19.54 | 24,717,716 | -0.18(-0.91%) |
Apr 05, 2004 | 19.72 | 19.75 | 19.46 | 19.72 | 25,478,374 | +0.07(+0.36%) |
Apr 02, 2004 | 19.70 | 19.78 | 19.51 | 19.65 | 36,505,164 | +0.22(+1.15%) |
Apr 01, 2004 | 19.49 | 19.55 | 19.38 | 19.43 | 41,190,576 | +0.29(+1.54%) |
Mar 31, 2004 | 19.18 | 19.28 | 19.06 | 19.13 | 30,342,774 | -0.05(-0.26%) |
Mar 30, 2004 | 19.12 | 19.21 | 18.94 | 19.18 | 28,712,086 | +0.07(+0.34%) |
Mar 29, 2004 | 18.84 | 19.16 | 18.84 | 19.12 | 29,622,238 | +0.40(+2.13%) |
Mar 26, 2004 | 18.56 | 18.95 | 18.54 | 18.72 | 27,408,598 | -0.01(-0.06%) |
Mar 25, 2004 | 18.85 | 18.85 | 18.50 | 18.73 | 37,109,736 | +0.07(+0.38%) |
Mar 24, 2004 | 18.68 | 18.88 | 18.50 | 18.66 | 35,047,420 | +0.02(+0.12%) |
Mar 23, 2004 | 18.57 | 18.84 | 18.47 | 18.64 | 36,515,976 | +0.24(+1.31%) |
Mar 22, 2004 | 18.53 | 18.67 | 18.29 | 18.39 | 37,787,768 | -0.14(-0.74%) |
Mar 19, 2004 | 18.89 | 19.01 | 18.51 | 18.53 | 47,950,024 | -0.41(-2.16%) |
Mar 18, 2004 | 18.97 | 19.12 | 18.74 | 18.94 | 39,978,324 | -0.11(-0.57%) |
Mar 17, 2004 | 19.32 | 19.43 | 18.96 | 19.05 | 43,942,100 | -0.28(-1.47%) |
Mar 16, 2004 | 19.21 | 19.48 | 19.16 | 19.33 | 29,046,980 | +0.26(+1.35%) |
Mar 15, 2004 | 19.24 | 19.31 | 18.98 | 19.08 | 40,776,356 | -0.19(-0.96%) |
Mar 12, 2004 | 19.46 | 19.46 | 18.98 | 19.26 | 41,276,132 | +0.03(+0.14%) |
Mar 11, 2004 | 19.70 | 19.70 | 19.16 | 19.24 | 45,752,140 | -0.62(-3.11%) |
Mar 10, 2004 | 20.33 | 20.73 | 19.79 | 19.85 | 36,054,304 | -0.51(-2.49%) |
Mar 09, 2004 | 20.63 | 20.63 | 20.25 | 20.36 | 36,497,288 | -0.11(-0.56%) |
Mar 08, 2004 | 20.41 | 20.58 | 20.40 | 20.47 | 27,714,914 | +0.19(+0.91%) |
Mar 05, 2004 | 20.33 | 20.47 | 20.24 | 20.29 | 24,774,510 | -0.11(-0.54%) |
Mar 04, 2004 | 20.21 | 20.44 | 20.21 | 20.40 | 26,080,744 | +0.22(+1.11%) |
Mar 03, 2004 | 20.01 | 20.20 | 19.86 | 20.17 | 24,636,558 | +0.17(+0.85%) |
Mar 02, 2004 | 20.04 | 20.25 | 20.01 | 20.01 | 28,263,790 | -0.14(-0.68%) |
Mar 01, 2004 | 20.27 | 20.27 | 19.99 | 20.14 | 28,193,988 | +0.14(+0.68%) |
Feb 27, 2004 | 20.22 | 20.42 | 20.01 | 20.01 | 35,624,144 | -0.26(-1.29%) |
Feb 26, 2004 | 20.22 | 20.36 | 20.20 | 20.27 | 23,431,084 | -0.07(-0.32%) |
Feb 25, 2004 | 20.23 | 20.41 | 20.20 | 20.33 | 26,836,456 | +0.04(+0.22%) |
Feb 24, 2004 | 20.03 | 20.47 | 20.03 | 20.29 | 24,680,160 | +0.07(+0.32%) |
Feb 23, 2004 | 20.34 | 20.41 | 20.13 | 20.22 | 23,815,992 | -0.12(-0.59%) |
Feb 20, 2004 | 20.35 | 20.47 | 20.07 | 20.34 | 27,771,524 | -0.01(-0.03%) |
Feb 19, 2004 | 20.56 | 20.56 | 20.33 | 20.35 | 22,787,308 | -0.07(-0.35%) |
Feb 18, 2004 | 20.47 | 20.59 | 20.36 | 20.42 | 22,718,242 | -0.19(-0.90%) |
Feb 17, 2004 | 20.60 | 20.72 | 20.52 | 20.61 | 24,341,418 | +0.20(+0.99%) |
Feb 13, 2004 | 20.55 | 20.63 | 20.33 | 20.40 | 25,358,010 | -0.19(-0.93%) |
Feb 12, 2004 | 20.74 | 20.78 | 20.50 | 20.59 | 22,533,206 | -0.23(-1.10%) |
Feb 11, 2004 | 20.69 | 20.83 | 20.53 | 20.82 | 28,232,462 | +0.06(+0.29%) |
Feb 10, 2004 | 20.74 | 20.84 | 20.61 | 20.76 | 33,594,256 | -0.03(-0.13%) |
Feb 09, 2004 | 21.02 | 21.21 | 20.63 | 20.79 | 42,376,996 | -0.41(-1.96%) |
Feb 06, 2004 | 20.88 | 21.23 | 20.78 | 21.21 | 44,231,192 | +0.25(+1.17%) |
Feb 05, 2004 | 20.99 | 21.01 | 20.75 | 20.96 | 44,138,308 | +0.07(+0.34%) |
Feb 04, 2004 | 20.61 | 20.99 | 20.59 | 20.89 | 66,208,744 | +0.31(+1.49%) |
Feb 03, 2004 | 20.43 | 20.60 | 20.24 | 20.58 | 38,983,900 | +0.16(+0.80%) |
Feb 02, 2004 | 20.14 | 20.53 | 19.98 | 20.42 | 58,845,824 | +0.43(+2.13%) |
Jan 30, 2004 | 19.93 | 20.03 | 19.75 | 19.99 | 32,405,270 | -0.04(-0.22%) |
Jan 29, 2004 | 19.62 | 20.07 | 19.54 | 20.04 | 33,551,754 | +0.47(+2.40%) |
Jan 28, 2004 | 19.79 | 19.87 | 19.43 | 19.57 | 34,986,596 | -0.19(-0.97%) |
Jan 27, 2004 | 20.11 | 20.13 | 19.73 | 19.76 | 29,316,838 | -0.35(-1.74%) |
Jan 26, 2004 | 19.73 | 20.11 | 19.72 | 20.11 | 33,449,710 | +0.38(+1.94%) |
Jan 23, 2004 | 19.91 | 19.91 | 19.66 | 19.73 | 31,002,488 | +0.00(+0.00%) |
Jan 22, 2004 | 19.90 | 19.96 | 19.62 | 19.73 | 44,431,800 | +0.28(+1.43%) |
Jan 21, 2004 | 19.00 | 19.46 | 18.96 | 19.45 | 36,081,416 | +0.60(+3.19%) |
Jan 20, 2004 | 19.12 | 19.16 | 18.84 | 18.85 | 34,315,524 | -0.26(-1.34%) |
Jan 16, 2004 | 19.05 | 19.10 | 18.98 | 19.10 | 31,527,912 | +0.10(+0.52%) |
Jan 15, 2004 | 19.14 | 19.21 | 18.91 | 19.01 | 32,864,744 | -0.18(-0.94%) |
Jan 14, 2004 | 18.97 | 19.22 | 18.89 | 19.19 | 40,230,044 | +0.01(+0.03%) |
Jan 13, 2004 | 19.43 | 19.49 | 18.83 | 19.18 | 38,079,428 | -0.26(-1.32%) |
Jan 12, 2004 | 19.65 | 19.73 | 19.39 | 19.44 | 34,947,940 | -0.25(-1.25%) |
Jan 09, 2004 | 19.72 | 20.05 | 19.62 | 19.68 | 29,166,430 | -0.21(-1.07%) |
Jan 08, 2004 | 20.09 | 20.10 | 19.69 | 19.90 | 33,061,870 | -0.19(-0.92%) |
Jan 07, 2004 | 19.77 | 20.09 | 19.73 | 20.08 | 30,721,454 | +0.17(+0.85%) |
Jan 06, 2004 | 20.09 | 20.09 | 19.79 | 19.91 | 42,480,872 | -0.01(-0.05%) |
Jan 05, 2004 | 19.63 | 19.92 | 19.62 | 19.92 | 56,228,040 | +0.52(+2.67%) |
Jan 02, 2004 | 19.34 | 19.62 | 19.30 | 19.40 | 30,351,018 | +0.12(+0.62%) |
Dec 31, 2003 | 19.12 | 19.32 | 19.12 | 19.28 | 25,400,330 | +0.14(+0.74%) |
Dec 30, 2003 | 19.10 | 19.28 | 19.03 | 19.14 | 32,404,538 | +0.04(+0.20%) |
Dec 29, 2003 | 18.97 | 19.10 | 18.97 | 19.10 | 24,624,466 | +0.14(+0.72%) |
Dec 26, 2003 | 18.95 | 19.04 | 18.92 | 18.97 | 7,142,159 | +0.02(+0.09%) |
Dec 24, 2003 | 18.88 | 19.07 | 18.86 | 18.95 | 13,070,601 | +0.11(+0.58%) |
Dec 23, 2003 | 18.73 | 18.91 | 18.72 | 18.84 | 25,345,186 | +0.12(+0.64%) |
Dec 22, 2003 | 18.59 | 18.94 | 18.57 | 18.72 | 32,299,380 | +0.02(+0.09%) |
Dec 19, 2003 | 18.80 | 18.80 | 18.56 | 18.71 | 57,759,068 | -0.09(-0.49%) |
Dec 18, 2003 | 18.83 | 18.84 | 18.67 | 18.80 | 30,665,210 | +0.05(+0.26%) |
Dec 17, 2003 | 18.83 | 18.88 | 18.68 | 18.75 | 28,720,880 | -0.14(-0.72%) |
Dec 16, 2003 | 18.80 | 19.00 | 18.80 | 18.89 | 29,551,154 | +0.09(+0.46%) |
Dec 15, 2003 | 18.86 | 19.13 | 18.75 | 18.80 | 30,235,600 | +0.02(+0.12%) |
Dec 12, 2003 | 18.93 | 18.96 | 18.70 | 18.78 | 20,775,926 | -0.15(-0.81%) |
Dec 11, 2003 | 18.64 | 18.97 | 18.54 | 18.93 | 35,247,480 | +0.32(+1.70%) |
Dec 10, 2003 | 18.70 | 18.86 | 18.50 | 18.61 | 22,931,490 | -0.16(-0.84%) |
Dec 09, 2003 | 18.83 | 18.95 | 18.73 | 18.77 | 32,129,550 | -0.02(-0.12%) |
Dec 08, 2003 | 18.56 | 18.80 | 18.53 | 18.79 | 23,826,802 | +0.13(+0.67%) |
Dec 05, 2003 | 18.77 | 18.80 | 18.60 | 18.67 | 22,963,734 | -0.09(-0.49%) |
Dec 04, 2003 | 18.62 | 18.83 | 18.58 | 18.76 | 37,395,532 | +0.23(+1.24%) |
Dec 03, 2003 | 18.62 | 18.77 | 18.52 | 18.53 | 40,230,592 | -0.04(-0.23%) |
Dec 02, 2003 | 18.49 | 18.68 | 18.49 | 18.57 | 25,062,320 | -0.08(-0.41%) |
Dec 01, 2003 | 18.60 | 18.72 | 18.48 | 18.65 | 34,611,400 | +0.33(+1.79%) |
Nov 28, 2003 | 18.26 | 18.43 | 18.24 | 18.32 | 14,619,214 | -0.14(-0.77%) |
Nov 26, 2003 | 18.45 | 18.58 | 18.29 | 18.47 | 28,453,770 | +0.03(+0.15%) |
Nov 25, 2003 | 18.31 | 18.45 | 18.15 | 18.44 | 34,263,680 | -0.06(-0.32%) |
Nov 24, 2003 | 18.27 | 18.62 | 18.24 | 18.50 | 42,222,192 | +0.39(+2.14%) |
Nov 21, 2003 | 18.37 | 18.39 | 17.98 | 18.11 | 45,642,036 | -0.26(-1.40%) |
Nov 20, 2003 | 18.61 | 18.79 | 18.32 | 18.37 | 32,638,122 | -0.42(-2.24%) |
Nov 19, 2003 | 18.57 | 18.83 | 18.54 | 18.79 | 31,661,650 | +0.13(+0.70%) |
Nov 18, 2003 | 18.67 | 18.83 | 18.56 | 18.66 | 46,185,232 | +0.06(+0.32%) |
Nov 17, 2003 | 17.89 | 18.68 | 17.89 | 18.60 | 36,839,692 | -0.01(-0.03%) |
Nov 14, 2003 | 18.44 | 18.83 | 18.41 | 18.60 | 74,201,328 | +0.34(+1.88%) |
Nov 13, 2003 | 17.63 | 18.48 | 17.49 | 18.26 | 78,643,448 | +0.57(+3.24%) |
Nov 12, 2003 | 17.39 | 17.73 | 17.36 | 17.69 | 38,270,324 | +0.33(+1.89%) |
Nov 11, 2003 | 17.10 | 17.39 | 17.06 | 17.36 | 20,363,902 | +0.17(+1.02%) |
Nov 10, 2003 | 17.34 | 17.34 | 17.11 | 17.18 | 21,891,264 | -0.16(-0.91%) |
Nov 07, 2003 | 17.43 | 17.47 | 17.25 | 17.34 | 30,447,750 | -0.05(-0.28%) |
Nov 06, 2003 | 17.20 | 17.41 | 17.06 | 17.39 | 32,837,996 | +0.11(+0.66%) |
Nov 05, 2003 | 16.93 | 17.52 | 16.93 | 17.28 | 40,600,664 | +0.11(+0.64%) |
Nov 04, 2003 | 16.98 | 17.19 | 16.95 | 17.17 | 29,188,230 | -0.09(-0.51%) |
Nov 03, 2003 | 17.28 | 17.41 | 17.19 | 17.25 | 31,948,912 | +0.01(+0.03%) |
Oct 31, 2003 | 16.92 | 17.26 | 16.92 | 17.25 | 43,947,596 | +0.39(+2.33%) |
Oct 30, 2003 | 16.76 | 17.10 | 16.76 | 16.86 | 45,487,596 | -0.21(-1.25%) |
Oct 29, 2003 | 17.13 | 17.18 | 16.95 | 17.07 | 34,845,896 | -0.13(-0.73%) |
Oct 28, 2003 | 16.91 | 17.19 | 16.88 | 17.19 | 33,841,396 | +0.29(+1.71%) |
Oct 27, 2003 | 16.93 | 17.10 | 16.87 | 16.90 | 26,851,112 | +0.07(+0.42%) |
Oct 24, 2003 | 16.93 | 16.93 | 16.69 | 16.83 | 28,956,112 | -0.09(-0.55%) |
Oct 23, 2003 | 16.70 | 17.00 | 16.68 | 16.93 | 35,590,432 | +0.21(+1.27%) |
Oct 22, 2003 | 16.92 | 17.03 | 16.65 | 16.71 | 47,099,416 | -0.48(-2.79%) |
Oct 21, 2003 | 16.92 | 17.26 | 16.87 | 17.19 | 34,935,300 | +0.27(+1.61%) |
Oct 20, 2003 | 16.68 | 16.92 | 16.68 | 16.92 | 23,781,000 | +0.24(+1.44%) |
Oct 17, 2003 | 16.86 | 16.87 | 16.65 | 16.68 | 30,899,344 | -0.17(-1.04%) |
Oct 16, 2003 | 16.73 | 16.91 | 16.10 | 16.86 | 32,694,548 | +0.15(+0.91%) |
Oct 15, 2003 | 16.86 | 16.89 | 16.64 | 16.70 | 35,698,156 | -0.15(-0.91%) |
Oct 14, 2003 | 16.65 | 16.89 | 16.59 | 16.86 | 28,750,742 | +0.11(+0.68%) |
Oct 13, 2003 | 16.81 | 16.95 | 16.68 | 16.74 | 24,384,470 | -0.04(-0.26%) |
Oct 10, 2003 | 16.80 | 16.95 | 16.75 | 16.78 | 23,478,166 | -0.11(-0.68%) |
Oct 09, 2003 | 16.84 | 16.93 | 16.76 | 16.90 | 32,359,470 | +0.16(+0.98%) |
Oct 08, 2003 | 16.76 | 16.81 | 16.64 | 16.74 | 27,368,110 | +0.01(+0.03%) |
Oct 07, 2003 | 16.65 | 16.92 | 16.63 | 16.73 | 32,831,034 | -0.05(-0.33%) |
Oct 06, 2003 | 16.76 | 16.90 | 16.75 | 16.78 | 23,414,596 | -0.02(-0.10%) |
Oct 03, 2003 | 17.14 | 17.17 | 16.80 | 16.80 | 37,157,000 | -0.15(-0.87%) |
Oct 02, 2003 | 16.74 | 16.99 | 16.71 | 16.95 | 31,802,900 | +0.14(+0.81%) |