Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 13.06 | 13.06 | 12.93 | 12.98 | 26,347,188 | +0.05(+0.42%) |
Oct 28, 2004 | 12.88 | 13.01 | 12.77 | 12.93 | 19,305,338 | +0.02(+0.15%) |
Oct 27, 2004 | 12.49 | 12.91 | 12.43 | 12.91 | 28,100,994 | +0.36(+2.87%) |
Oct 26, 2004 | 12.37 | 12.61 | 12.23 | 12.55 | 26,179,920 | +0.21(+1.68%) |
Oct 25, 2004 | 12.46 | 12.46 | 12.26 | 12.34 | 22,604,336 | -0.08(-0.64%) |
Oct 22, 2004 | 12.77 | 12.85 | 12.37 | 12.42 | 34,622,560 | -0.19(-1.47%) |
Oct 21, 2004 | 12.55 | 12.62 | 12.50 | 12.60 | 18,674,480 | +0.01(+0.08%) |
Oct 20, 2004 | 12.54 | 12.61 | 12.53 | 12.59 | 17,287,474 | +0.02(+0.18%) |
Oct 19, 2004 | 12.69 | 12.69 | 12.51 | 12.57 | 23,949,368 | +0.04(+0.36%) |
Oct 18, 2004 | 12.48 | 12.55 | 12.45 | 12.53 | 16,332,418 | +0.01(+0.10%) |
Oct 15, 2004 | 12.61 | 12.61 | 12.47 | 12.51 | 22,852,730 | +0.02(+0.13%) |
Oct 14, 2004 | 12.61 | 12.70 | 12.50 | 12.50 | 16,105,949 | -0.08(-0.61%) |
Oct 13, 2004 | 12.70 | 12.73 | 12.53 | 12.58 | 19,144,960 | -0.12(-0.98%) |
Oct 12, 2004 | 12.66 | 12.72 | 12.63 | 12.70 | 18,496,876 | -0.07(-0.57%) |
Oct 11, 2004 | 12.81 | 12.82 | 12.71 | 12.77 | 12,058,318 | +0.00(+0.03%) |
Oct 08, 2004 | 12.79 | 12.86 | 12.74 | 12.77 | 21,767,996 | -0.04(-0.30%) |
Oct 07, 2004 | 13.07 | 13.08 | 12.81 | 12.81 | 12,902,175 | -0.25(-1.91%) |
Oct 06, 2004 | 12.96 | 13.06 | 12.91 | 13.06 | 19,611,996 | +0.08(+0.64%) |
Oct 05, 2004 | 13.01 | 13.13 | 12.96 | 12.97 | 24,111,938 | -0.04(-0.27%) |
Oct 04, 2004 | 12.88 | 13.06 | 12.88 | 13.01 | 21,096,106 | +0.14(+1.09%) |
Oct 01, 2004 | 12.92 | 13.02 | 12.86 | 12.87 | 24,422,668 | +0.08(+0.65%) |
Sep 30, 2004 | 12.82 | 12.89 | 12.74 | 12.79 | 19,630,476 | +0.01(+0.10%) |
Sep 29, 2004 | 12.71 | 12.80 | 12.65 | 12.77 | 20,984,906 | +0.01(+0.05%) |
Sep 28, 2004 | 12.71 | 12.79 | 12.67 | 12.77 | 21,640,196 | +0.11(+0.91%) |
Sep 27, 2004 | 12.52 | 12.77 | 12.52 | 12.65 | 27,730,436 | -0.11(-0.90%) |
Sep 24, 2004 | 12.77 | 12.80 | 12.68 | 12.77 | 23,385,858 | -0.01(-0.08%) |
Sep 23, 2004 | 12.91 | 12.98 | 12.78 | 12.78 | 23,798,390 | -0.13(-0.99%) |
Sep 22, 2004 | 13.02 | 13.07 | 12.90 | 12.90 | 31,545,958 | -0.10(-0.76%) |
Sep 21, 2004 | 12.98 | 13.09 | 12.89 | 13.00 | 24,297,686 | +0.09(+0.72%) |
Sep 20, 2004 | 12.90 | 12.93 | 12.81 | 12.91 | 23,096,428 | +0.04(+0.35%) |
Sep 17, 2004 | 12.75 | 12.96 | 12.75 | 12.87 | 37,730,168 | +0.08(+0.65%) |
Sep 16, 2004 | 13.16 | 13.20 | 12.75 | 12.78 | 67,814,256 | -0.36(-2.72%) |
Sep 15, 2004 | 13.03 | 13.17 | 12.89 | 13.14 | 96,173,048 | -0.55(-3.99%) |
Sep 14, 2004 | 13.58 | 13.79 | 13.58 | 13.69 | 28,893,480 | +0.02(+0.16%) |
Sep 13, 2004 | 13.66 | 13.72 | 13.57 | 13.66 | 28,678,600 | -0.05(-0.37%) |
Sep 10, 2004 | 13.74 | 13.79 | 13.62 | 13.71 | 31,724,504 | -0.18(-1.26%) |
Sep 09, 2004 | 13.82 | 13.93 | 13.73 | 13.89 | 28,463,408 | +0.02(+0.14%) |
Sep 08, 2004 | 14.48 | 14.48 | 13.86 | 13.87 | 36,397,040 | -0.70(-4.82%) |
Sep 07, 2004 | 14.59 | 14.62 | 14.41 | 14.57 | 13,297,165 | +0.05(+0.35%) |
Sep 03, 2004 | 14.51 | 14.65 | 14.50 | 14.52 | 15,414,011 | +0.03(+0.22%) |
Sep 02, 2004 | 14.25 | 14.52 | 14.22 | 14.49 | 16,769,695 | +0.24(+1.68%) |
Sep 01, 2004 | 14.30 | 14.32 | 14.14 | 14.25 | 11,082,589 | -0.02(-0.16%) |
Aug 31, 2004 | 14.17 | 14.28 | 14.05 | 14.27 | 11,010,545 | +0.11(+0.81%) |
Aug 30, 2004 | 14.21 | 14.26 | 14.16 | 14.16 | 8,281,636 | -0.12(-0.83%) |
Aug 27, 2004 | 14.22 | 14.33 | 14.21 | 14.28 | 8,526,587 | +0.08(+0.58%) |
Aug 26, 2004 | 14.16 | 14.25 | 14.10 | 14.19 | 8,837,003 | +0.04(+0.27%) |
Aug 25, 2004 | 14.04 | 14.19 | 13.95 | 14.16 | 15,245,804 | +0.10(+0.73%) |
Aug 24, 2004 | 14.21 | 14.21 | 14.04 | 14.05 | 15,191,301 | -0.10(-0.72%) |
Aug 23, 2004 | 14.12 | 14.28 | 14.05 | 14.16 | 13,732,563 | +0.04(+0.29%) |
Aug 20, 2004 | 14.02 | 14.11 | 13.91 | 14.11 | 15,053,477 | +0.06(+0.43%) |
Aug 19, 2004 | 14.16 | 14.22 | 13.94 | 14.05 | 16,466,796 | -0.18(-1.23%) |
Aug 18, 2004 | 14.17 | 14.24 | 14.09 | 14.23 | 14,007,897 | +0.08(+0.54%) |
Aug 17, 2004 | 14.21 | 14.31 | 14.12 | 14.15 | 12,875,863 | -0.06(-0.43%) |
Aug 16, 2004 | 14.21 | 14.25 | 14.09 | 14.21 | 14,204,296 | +0.05(+0.34%) |
Aug 13, 2004 | 14.00 | 14.17 | 13.95 | 14.17 | 13,931,467 | +0.17(+1.21%) |
Aug 12, 2004 | 14.19 | 14.25 | 13.98 | 14.00 | 17,705,644 | -0.19(-1.37%) |
Aug 11, 2004 | 13.87 | 14.24 | 13.81 | 14.19 | 21,767,370 | +0.32(+2.28%) |
Aug 10, 2004 | 13.81 | 13.88 | 13.75 | 13.87 | 16,418,558 | +0.08(+0.56%) |
Aug 09, 2004 | 13.89 | 13.94 | 13.78 | 13.80 | 14,377,202 | -0.09(-0.64%) |
Aug 06, 2004 | 13.96 | 14.01 | 13.80 | 13.89 | 26,849,304 | -0.11(-0.80%) |
Aug 05, 2004 | 14.11 | 14.20 | 13.97 | 14.00 | 23,891,420 | -0.11(-0.79%) |
Aug 04, 2004 | 14.00 | 14.21 | 13.99 | 14.11 | 16,119,731 | +0.03(+0.20%) |
Aug 03, 2004 | 14.14 | 14.17 | 14.02 | 14.08 | 19,219,510 | -0.03(-0.23%) |
Aug 02, 2004 | 13.98 | 14.24 | 13.94 | 14.11 | 25,017,190 | +0.11(+0.80%) |
Jul 30, 2004 | 13.75 | 14.04 | 13.75 | 14.00 | 27,859,488 | +0.26(+1.86%) |
Jul 29, 2004 | 13.94 | 13.94 | 13.66 | 13.75 | 41,141,620 | -0.20(-1.42%) |
Jul 28, 2004 | 13.97 | 14.10 | 13.90 | 13.94 | 39,481,156 | -0.02(-0.16%) |
Jul 27, 2004 | 14.16 | 14.23 | 13.87 | 13.97 | 43,730,824 | -0.18(-1.24%) |
Jul 26, 2004 | 14.48 | 14.52 | 14.09 | 14.14 | 34,338,456 | -0.28(-1.93%) |
Jul 23, 2004 | 14.96 | 14.96 | 14.08 | 14.42 | 78,853,624 | -1.21(-7.76%) |
Jul 22, 2004 | 15.66 | 15.72 | 15.50 | 15.63 | 12,751,509 | -0.07(-0.47%) |
Jul 21, 2004 | 15.95 | 16.07 | 15.71 | 15.71 | 15,661,468 | -0.28(-1.76%) |
Jul 20, 2004 | 15.99 | 16.07 | 15.90 | 15.99 | 13,103,899 | -0.08(-0.52%) |
Jul 19, 2004 | 16.17 | 16.18 | 15.98 | 16.07 | 14,173,285 | -0.08(-0.47%) |
Jul 16, 2004 | 16.36 | 16.36 | 16.06 | 16.15 | 11,667,400 | -0.08(-0.51%) |
Jul 15, 2004 | 16.39 | 16.40 | 16.21 | 16.23 | 13,195,050 | -0.10(-0.63%) |
Jul 14, 2004 | 16.13 | 16.39 | 16.12 | 16.33 | 13,014,940 | +0.16(+0.99%) |
Jul 13, 2004 | 16.10 | 16.22 | 16.09 | 16.17 | 8,160,727 | -0.05(-0.33%) |
Jul 12, 2004 | 16.29 | 16.41 | 16.13 | 16.23 | 10,522,524 | -0.06(-0.37%) |
Jul 09, 2004 | 16.14 | 16.29 | 16.07 | 16.29 | 10,670,998 | +0.15(+0.91%) |
Jul 08, 2004 | 16.13 | 16.32 | 16.09 | 16.14 | 13,890,747 | +0.04(+0.28%) |
Jul 07, 2004 | 16.13 | 16.19 | 16.02 | 16.10 | 10,563,871 | -0.08(-0.47%) |
Jul 06, 2004 | 16.11 | 16.30 | 16.10 | 16.17 | 9,028,390 | +0.04(+0.26%) |
Jul 02, 2004 | 16.15 | 16.33 | 16.11 | 16.13 | 10,619,001 | +0.05(+0.34%) |
Jul 01, 2004 | 16.13 | 16.24 | 16.03 | 16.08 | 15,287,778 | -0.04(-0.24%) |
Jun 30, 2004 | 16.11 | 16.17 | 16.04 | 16.12 | 13,866,941 | -0.02(-0.12%) |
Jun 29, 2004 | 16.09 | 16.23 | 16.09 | 16.13 | 10,561,365 | +0.05(+0.30%) |
Jun 28, 2004 | 16.07 | 16.21 | 16.05 | 16.09 | 12,109,062 | +0.09(+0.58%) |
Jun 25, 2004 | 16.32 | 16.39 | 15.99 | 15.99 | 16,571,417 | -0.30(-1.84%) |
Jun 24, 2004 | 16.33 | 16.41 | 16.27 | 16.29 | 9,719,075 | -0.08(-0.51%) |
Jun 23, 2004 | 16.30 | 16.40 | 16.19 | 16.38 | 9,544,289 | +0.09(+0.55%) |
Jun 22, 2004 | 16.28 | 16.37 | 16.22 | 16.29 | 11,268,651 | -0.05(-0.29%) |
Jun 21, 2004 | 16.38 | 16.50 | 16.33 | 16.34 | 8,640,291 | -0.07(-0.43%) |
Jun 18, 2004 | 16.23 | 16.43 | 16.18 | 16.41 | 15,829,988 | +0.10(+0.59%) |
Jun 17, 2004 | 16.34 | 16.35 | 16.27 | 16.31 | 9,564,336 | -0.03(-0.20%) |
Jun 16, 2004 | 16.31 | 16.36 | 16.20 | 16.34 | 12,411,022 | -0.01(-0.08%) |
Jun 15, 2004 | 16.55 | 16.55 | 16.27 | 16.36 | 14,543,843 | -0.05(-0.29%) |
Jun 14, 2004 | 16.36 | 16.44 | 16.28 | 16.40 | 11,516,734 | -0.08(-0.48%) |
Jun 10, 2004 | 16.60 | 16.60 | 16.36 | 16.48 | 14,700,147 | -0.04(-0.25%) |
Jun 09, 2004 | 16.57 | 16.60 | 16.42 | 16.52 | 21,665,568 | -0.27(-1.62%) |
Jun 08, 2004 | 16.73 | 16.81 | 16.69 | 16.80 | 12,861,454 | -0.03(-0.19%) |
Jun 07, 2004 | 16.69 | 16.84 | 16.64 | 16.83 | 11,555,262 | +0.14(+0.84%) |
Jun 04, 2004 | 16.61 | 16.76 | 16.54 | 16.69 | 11,423,076 | +0.16(+0.97%) |
Jun 03, 2004 | 16.59 | 16.66 | 16.51 | 16.53 | 13,135,222 | -0.05(-0.33%) |
Jun 02, 2004 | 16.47 | 16.60 | 16.44 | 16.58 | 18,497,502 | +0.28(+1.70%) |
Jun 01, 2004 | 16.35 | 16.46 | 16.19 | 16.30 | 10,123,775 | -0.09(-0.55%) |
May 28, 2004 | 16.40 | 16.44 | 16.34 | 16.39 | 12,448,610 | +0.01(+0.06%) |
May 27, 2004 | 16.25 | 16.41 | 16.23 | 16.38 | 17,564,374 | +0.35(+2.19%) |
May 26, 2004 | 16.10 | 16.19 | 15.95 | 16.03 | 11,592,224 | -0.05(-0.34%) |
May 25, 2004 | 15.87 | 16.13 | 15.81 | 16.09 | 18,043,624 | +0.18(+1.12%) |
May 24, 2004 | 15.83 | 15.93 | 15.77 | 15.91 | 15,646,119 | +0.14(+0.91%) |
May 21, 2004 | 16.05 | 16.05 | 15.74 | 15.76 | 15,649,251 | -0.08(-0.50%) |
May 20, 2004 | 15.70 | 15.95 | 15.70 | 15.84 | 11,046,880 | +0.09(+0.55%) |
May 19, 2004 | 15.97 | 16.01 | 15.74 | 15.76 | 14,218,391 | -0.24(-1.48%) |
May 18, 2004 | 15.87 | 16.12 | 15.81 | 15.99 | 15,504,223 | +0.09(+0.58%) |
May 17, 2004 | 15.84 | 16.00 | 15.81 | 15.90 | 11,899,508 | -0.06(-0.38%) |
May 14, 2004 | 15.76 | 15.98 | 15.74 | 15.96 | 13,388,943 | +0.12(+0.79%) |
May 13, 2004 | 15.86 | 15.93 | 15.72 | 15.84 | 11,096,372 | -0.10(-0.62%) |
May 12, 2004 | 15.96 | 15.96 | 15.73 | 15.94 | 13,942,744 | -0.04(-0.26%) |
May 11, 2004 | 15.77 | 15.99 | 15.74 | 15.98 | 16,132,887 | +0.04(+0.24%) |
May 10, 2004 | 16.12 | 16.15 | 15.89 | 15.94 | 21,128,368 | -0.26(-1.60%) |
May 07, 2004 | 16.25 | 16.47 | 16.17 | 16.20 | 16,024,821 | -0.11(-0.65%) |
May 06, 2004 | 16.20 | 16.42 | 16.20 | 16.30 | 14,110,638 | -0.01(-0.04%) |
May 05, 2004 | 16.22 | 16.35 | 16.07 | 16.31 | 17,472,596 | +0.26(+1.63%) |
May 04, 2004 | 16.13 | 16.14 | 15.93 | 16.05 | 16,892,796 | -0.11(-0.69%) |
May 03, 2004 | 16.17 | 16.27 | 16.05 | 16.16 | 12,613,685 | +0.02(+0.10%) |
Apr 30, 2004 | 16.11 | 16.36 | 16.04 | 16.14 | 17,182,852 | +0.04(+0.22%) |
Apr 29, 2004 | 16.01 | 16.17 | 15.89 | 16.11 | 16,243,459 | +0.08(+0.50%) |
Apr 28, 2004 | 16.19 | 16.21 | 16.01 | 16.03 | 14,880,571 | -0.16(-0.99%) |
Apr 27, 2004 | 16.20 | 16.21 | 16.13 | 16.19 | 18,064,612 | +0.01(+0.04%) |
Apr 26, 2004 | 16.30 | 16.34 | 16.13 | 16.18 | 17,481,054 | -0.11(-0.71%) |
Apr 23, 2004 | 16.36 | 16.39 | 16.20 | 16.30 | 21,450,376 | -0.13(-0.80%) |
Apr 22, 2004 | 16.19 | 16.47 | 16.19 | 16.43 | 28,842,110 | -0.21(-1.29%) |
Apr 21, 2004 | 16.47 | 16.82 | 16.44 | 16.64 | 23,408,724 | -0.05(-0.29%) |
Apr 20, 2004 | 16.94 | 16.95 | 16.67 | 16.69 | 14,470,859 | -0.23(-1.36%) |
Apr 19, 2004 | 16.70 | 17.08 | 16.70 | 16.92 | 27,561,288 | +0.34(+2.06%) |
Apr 16, 2004 | 16.43 | 16.62 | 16.36 | 16.58 | 16,471,495 | +0.23(+1.43%) |
Apr 15, 2004 | 16.42 | 16.51 | 16.29 | 16.35 | 13,704,058 | +0.00(+0.02%) |
Apr 14, 2004 | 16.22 | 16.44 | 16.19 | 16.34 | 13,902,023 | +0.10(+0.59%) |
Apr 13, 2004 | 16.24 | 16.28 | 16.14 | 16.25 | 20,145,748 | +0.01(+0.08%) |
Apr 12, 2004 | 16.30 | 16.35 | 16.21 | 16.23 | 15,636,096 | -0.12(-0.76%) |
Apr 08, 2004 | 16.38 | 16.46 | 16.28 | 16.36 | 12,568,266 | +0.05(+0.31%) |
Apr 07, 2004 | 16.19 | 16.36 | 16.15 | 16.31 | 17,684,030 | +0.07(+0.41%) |
Apr 06, 2004 | 16.03 | 16.32 | 16.01 | 16.24 | 15,545,570 | +0.09(+0.57%) |
Apr 05, 2004 | 16.20 | 16.23 | 16.12 | 16.15 | 14,864,596 | -0.11(-0.69%) |
Apr 02, 2004 | 16.30 | 16.30 | 16.16 | 16.26 | 14,804,768 | +0.11(+0.69%) |
Apr 01, 2004 | 16.12 | 16.17 | 16.04 | 16.15 | 14,063,339 | +0.09(+0.56%) |
Mar 31, 2004 | 15.98 | 16.12 | 15.91 | 16.06 | 16,293,264 | +0.02(+0.14%) |
Mar 30, 2004 | 15.82 | 16.08 | 15.79 | 16.04 | 22,718,040 | +0.27(+1.68%) |
Mar 29, 2004 | 15.76 | 15.90 | 15.70 | 15.77 | 15,048,152 | +0.20(+1.27%) |
Mar 26, 2004 | 15.52 | 15.69 | 15.44 | 15.57 | 13,076,334 | +0.01(+0.04%) |
Mar 25, 2004 | 15.53 | 15.57 | 15.37 | 15.57 | 13,119,247 | +0.09(+0.56%) |
Mar 24, 2004 | 15.42 | 15.52 | 15.37 | 15.48 | 15,781,124 | +0.12(+0.75%) |
Mar 23, 2004 | 15.42 | 15.48 | 15.35 | 15.37 | 13,869,447 | -0.04(-0.25%) |
Mar 22, 2004 | 15.44 | 15.57 | 15.31 | 15.40 | 17,567,506 | -0.17(-1.09%) |
Mar 19, 2004 | 15.66 | 15.71 | 15.52 | 15.57 | 20,319,908 | -0.08(-0.53%) |
Mar 18, 2004 | 15.60 | 15.80 | 15.60 | 15.66 | 14,254,726 | +0.05(+0.33%) |
Mar 17, 2004 | 15.45 | 15.65 | 15.39 | 15.60 | 15,171,567 | +0.23(+1.50%) |
Mar 16, 2004 | 15.32 | 15.47 | 15.28 | 15.38 | 18,012,300 | +0.14(+0.94%) |
Mar 15, 2004 | 15.53 | 15.57 | 15.19 | 15.23 | 26,137,006 | -0.24(-1.53%) |
Mar 12, 2004 | 15.43 | 15.47 | 15.22 | 15.47 | 25,026,900 | +0.09(+0.56%) |
Mar 11, 2004 | 15.82 | 15.84 | 15.36 | 15.38 | 28,772,258 | -0.55(-3.45%) |
Mar 10, 2004 | 16.02 | 16.11 | 15.87 | 15.93 | 18,286,696 | -0.09(-0.56%) |
Mar 09, 2004 | 15.88 | 16.15 | 15.84 | 16.02 | 20,028,912 | +0.10(+0.64%) |
Mar 08, 2004 | 15.96 | 16.03 | 15.89 | 15.92 | 19,125,228 | -0.08(-0.48%) |
Mar 05, 2004 | 15.56 | 16.04 | 15.51 | 15.99 | 35,930,944 | +0.41(+2.60%) |
Mar 04, 2004 | 15.61 | 15.66 | 15.50 | 15.59 | 13,325,043 | -0.10(-0.63%) |
Mar 03, 2004 | 15.64 | 15.74 | 15.64 | 15.69 | 18,150,124 | -0.04(-0.28%) |
Mar 02, 2004 | 15.77 | 15.87 | 15.65 | 15.73 | 19,731,652 | -0.11(-0.68%) |
Mar 01, 2004 | 15.88 | 15.91 | 15.74 | 15.84 | 23,716,322 | -0.11(-0.68%) |
Feb 27, 2004 | 15.68 | 16.07 | 15.52 | 15.95 | 22,209,032 | +0.04(+0.26%) |
Feb 26, 2004 | 15.85 | 15.95 | 15.79 | 15.91 | 15,386,133 | +0.06(+0.36%) |
Feb 25, 2004 | 15.83 | 15.98 | 15.83 | 15.85 | 16,182,378 | -0.04(-0.26%) |
Feb 24, 2004 | 16.03 | 16.11 | 15.82 | 15.89 | 22,832,370 | -0.18(-1.11%) |
Feb 23, 2004 | 16.14 | 16.31 | 16.04 | 16.07 | 17,728,510 | -0.19(-1.18%) |
Feb 20, 2004 | 16.11 | 16.27 | 16.01 | 16.26 | 22,967,376 | -0.02(-0.12%) |
Feb 19, 2004 | 16.33 | 16.40 | 16.23 | 16.28 | 15,190,048 | -0.08(-0.47%) |
Feb 18, 2004 | 16.33 | 16.39 | 16.25 | 16.36 | 11,566,538 | +0.03(+0.20%) |
Feb 17, 2004 | 16.38 | 16.40 | 16.25 | 16.33 | 11,733,180 | +0.00(+0.00%) |
Feb 13, 2004 | 16.59 | 16.59 | 16.30 | 16.33 | 13,416,195 | -0.13(-0.78%) |
Feb 12, 2004 | 16.38 | 16.51 | 16.37 | 16.45 | 10,897,780 | -0.08(-0.50%) |
Feb 11, 2004 | 16.47 | 16.58 | 16.32 | 16.54 | 18,753,730 | -0.12(-0.71%) |
Feb 10, 2004 | 16.71 | 16.73 | 16.57 | 16.66 | 16,300,781 | -0.07(-0.44%) |
Feb 09, 2004 | 16.31 | 16.85 | 16.31 | 16.73 | 18,137,908 | +0.45(+2.76%) |
Feb 06, 2004 | 16.04 | 16.28 | 16.04 | 16.28 | 15,823,097 | +0.19(+1.21%) |
Feb 05, 2004 | 15.83 | 16.15 | 15.83 | 16.08 | 15,999,762 | +0.20(+1.27%) |
Feb 04, 2004 | 15.78 | 15.96 | 15.77 | 15.88 | 14,266,943 | -0.03(-0.16%) |
Feb 03, 2004 | 15.79 | 15.96 | 15.75 | 15.91 | 12,137,254 | +0.07(+0.44%) |
Feb 02, 2004 | 15.64 | 15.95 | 15.62 | 15.84 | 13,462,240 | +0.12(+0.75%) |
Jan 30, 2004 | 15.68 | 15.77 | 15.53 | 15.72 | 19,417,790 | -0.11(-0.71%) |
Jan 29, 2004 | 15.72 | 16.01 | 15.68 | 15.83 | 13,964,984 | +0.06(+0.40%) |
Jan 28, 2004 | 15.90 | 16.05 | 15.69 | 15.77 | 15,689,659 | -0.19(-1.20%) |
Jan 27, 2004 | 15.98 | 16.15 | 15.96 | 15.96 | 13,342,898 | -0.06(-0.40%) |
Jan 26, 2004 | 15.93 | 16.09 | 15.91 | 16.02 | 13,213,844 | +0.05(+0.30%) |
Jan 23, 2004 | 15.77 | 16.01 | 15.75 | 15.98 | 17,564,060 | +0.23(+1.44%) |
Jan 22, 2004 | 15.81 | 15.87 | 15.65 | 15.75 | 17,445,032 | -0.14(-0.90%) |
Jan 21, 2004 | 15.90 | 15.96 | 15.85 | 15.89 | 12,514,076 | -0.05(-0.30%) |
Jan 20, 2004 | 15.87 | 15.98 | 15.85 | 15.94 | 13,746,345 | +0.02(+0.10%) |
Jan 16, 2004 | 15.88 | 15.97 | 15.83 | 15.92 | 12,972,340 | +0.05(+0.30%) |
Jan 15, 2004 | 15.77 | 15.90 | 15.70 | 15.88 | 15,646,432 | -0.02(-0.14%) |
Jan 14, 2004 | 15.87 | 15.91 | 15.83 | 15.90 | 11,848,450 | +0.03(+0.18%) |
Jan 13, 2004 | 15.89 | 16.03 | 15.83 | 15.87 | 13,948,382 | -0.10(-0.60%) |
Jan 12, 2004 | 15.80 | 15.98 | 15.79 | 15.97 | 14,415,730 | +0.13(+0.85%) |
Jan 09, 2004 | 16.00 | 16.22 | 15.83 | 15.83 | 20,560,472 | -0.17(-1.06%) |
Jan 08, 2004 | 15.90 | 16.01 | 15.85 | 16.00 | 14,206,488 | +0.08(+0.48%) |
Jan 07, 2004 | 16.03 | 16.04 | 15.87 | 15.92 | 16,042,049 | -0.10(-0.64%) |
Jan 06, 2004 | 16.03 | 16.08 | 16.00 | 16.03 | 12,878,996 | -0.07(-0.42%) |
Jan 05, 2004 | 16.07 | 16.15 | 15.98 | 16.09 | 15,254,888 | +0.02(+0.12%) |
Jan 02, 2004 | 16.22 | 16.28 | 15.97 | 16.07 | 11,292,457 | -0.13(-0.79%) |
Dec 31, 2003 | 16.13 | 16.22 | 16.09 | 16.20 | 10,923,466 | +0.07(+0.46%) |
Dec 30, 2003 | 15.96 | 16.23 | 15.95 | 16.13 | 11,148,995 | +0.11(+0.72%) |
Dec 29, 2003 | 15.93 | 16.01 | 15.89 | 16.01 | 11,122,057 | +0.06(+0.40%) |
Dec 26, 2003 | 15.95 | 15.99 | 15.92 | 15.95 | 3,363,210 | +0.02(+0.12%) |
Dec 24, 2003 | 15.97 | 16.00 | 15.91 | 15.93 | 5,233,227 | -0.09(-0.54%) |
Dec 23, 2003 | 16.01 | 16.07 | 15.93 | 16.02 | 11,543,046 | +0.00(+0.02%) |
Dec 22, 2003 | 15.98 | 16.02 | 15.88 | 16.01 | 14,913,774 | +0.02(+0.12%) |
Dec 19, 2003 | 15.97 | 16.03 | 15.89 | 15.99 | 22,122,266 | +0.05(+0.32%) |
Dec 18, 2003 | 15.95 | 16.02 | 15.77 | 15.94 | 23,409,978 | -0.07(-0.46%) |
Dec 17, 2003 | 16.14 | 16.20 | 15.94 | 16.02 | 17,483,560 | -0.16(-1.01%) |
Dec 16, 2003 | 15.95 | 16.25 | 15.90 | 16.18 | 26,926,986 | +0.28(+1.79%) |
Dec 15, 2003 | 15.90 | 15.92 | 15.82 | 15.90 | 25,580,074 | +0.13(+0.85%) |
Dec 12, 2003 | 15.48 | 15.81 | 15.40 | 15.76 | 21,753,900 | +0.31(+2.03%) |
Dec 11, 2003 | 15.37 | 15.52 | 15.29 | 15.45 | 16,446,436 | +0.06(+0.41%) |
Dec 10, 2003 | 15.22 | 15.45 | 15.22 | 15.38 | 16,286,059 | +0.14(+0.90%) |
Dec 09, 2003 | 15.15 | 15.32 | 15.15 | 15.25 | 16,245,339 | +0.00(+0.02%) |
Dec 08, 2003 | 14.92 | 15.30 | 14.88 | 15.24 | 22,703,630 | +0.27(+1.83%) |
Dec 05, 2003 | 14.96 | 15.00 | 14.85 | 14.97 | 14,009,463 | -0.09(-0.57%) |
Dec 04, 2003 | 15.08 | 15.13 | 14.98 | 15.06 | 13,920,504 | -0.08(-0.51%) |
Dec 03, 2003 | 15.00 | 15.22 | 15.00 | 15.13 | 17,192,564 | +0.12(+0.83%) |
Dec 02, 2003 | 14.98 | 15.03 | 14.86 | 15.01 | 14,935,074 | -0.00(-0.02%) |
Dec 01, 2003 | 14.89 | 15.02 | 14.81 | 15.01 | 13,032,481 | +0.17(+1.12%) |
Nov 28, 2003 | 14.77 | 14.91 | 14.76 | 14.85 | 5,334,402 | -0.06(-0.41%) |
Nov 26, 2003 | 14.79 | 14.92 | 14.74 | 14.91 | 10,183,290 | +0.04(+0.26%) |
Nov 25, 2003 | 14.78 | 14.93 | 14.75 | 14.87 | 10,911,249 | +0.05(+0.32%) |
Nov 24, 2003 | 14.81 | 14.97 | 14.76 | 14.82 | 12,379,698 | +0.00(+0.00%) |
Nov 21, 2003 | 14.80 | 14.85 | 14.75 | 14.82 | 10,408,506 | -0.01(-0.06%) |
Nov 20, 2003 | 14.92 | 14.98 | 14.72 | 14.83 | 11,569,358 | -0.13(-0.88%) |
Nov 19, 2003 | 14.88 | 14.97 | 14.85 | 14.96 | 12,615,878 | +0.11(+0.77%) |
Nov 18, 2003 | 14.85 | 14.93 | 14.78 | 14.85 | 14,026,691 | -0.06(-0.39%) |
Nov 17, 2003 | 14.83 | 14.94 | 14.77 | 14.90 | 9,555,566 | -0.00(-0.02%) |
Nov 14, 2003 | 14.93 | 15.00 | 14.84 | 14.91 | 11,030,592 | -0.08(-0.51%) |
Nov 13, 2003 | 14.89 | 15.02 | 14.86 | 14.98 | 10,723,621 | -0.05(-0.32%) |
Nov 12, 2003 | 14.80 | 15.06 | 14.78 | 15.03 | 10,211,794 | +0.18(+1.20%) |
Nov 11, 2003 | 14.89 | 14.95 | 14.80 | 14.85 | 8,401,919 | -0.03(-0.22%) |
Nov 10, 2003 | 14.83 | 14.94 | 14.83 | 14.88 | 7,619,143 | -0.00(-0.02%) |
Nov 07, 2003 | 14.92 | 15.01 | 14.81 | 14.89 | 11,658,630 | -0.12(-0.83%) |
Nov 06, 2003 | 14.97 | 15.02 | 14.91 | 15.01 | 10,915,008 | +0.01(+0.09%) |
Nov 05, 2003 | 14.93 | 15.00 | 14.85 | 15.00 | 12,263,488 | +0.03(+0.17%) |
Nov 04, 2003 | 14.85 | 15.00 | 14.85 | 14.97 | 13,836,870 | +0.07(+0.47%) |