Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 15.99 | 16.12 | 15.91 | 16.06 | 16,287,328 | +0.02(+0.14%) |
Mar 30, 2004 | 15.82 | 16.08 | 15.80 | 16.04 | 22,709,764 | +0.27(+1.68%) |
Mar 29, 2004 | 15.77 | 15.91 | 15.71 | 15.78 | 15,042,670 | +0.20(+1.27%) |
Mar 26, 2004 | 15.52 | 15.70 | 15.44 | 15.58 | 13,071,570 | +0.01(+0.04%) |
Mar 25, 2004 | 15.54 | 15.58 | 15.37 | 15.57 | 13,114,468 | +0.09(+0.56%) |
Mar 24, 2004 | 15.43 | 15.52 | 15.38 | 15.49 | 15,775,374 | +0.12(+0.75%) |
Mar 23, 2004 | 15.43 | 15.49 | 15.35 | 15.37 | 13,864,394 | -0.04(-0.25%) |
Mar 22, 2004 | 15.44 | 15.58 | 15.31 | 15.41 | 17,561,106 | -0.17(-1.09%) |
Mar 19, 2004 | 15.66 | 15.72 | 15.53 | 15.58 | 20,312,504 | -0.08(-0.53%) |
Mar 18, 2004 | 15.61 | 15.81 | 15.61 | 15.66 | 14,249,533 | +0.05(+0.33%) |
Mar 17, 2004 | 15.45 | 15.65 | 15.39 | 15.61 | 15,166,040 | +0.23(+1.50%) |
Mar 16, 2004 | 15.33 | 15.47 | 15.28 | 15.38 | 18,005,738 | +0.14(+0.94%) |
Mar 15, 2004 | 15.54 | 15.57 | 15.20 | 15.24 | 26,127,484 | -0.24(-1.53%) |
Mar 12, 2004 | 15.44 | 15.47 | 15.23 | 15.47 | 25,017,782 | +0.09(+0.56%) |
Mar 11, 2004 | 15.82 | 15.85 | 15.36 | 15.39 | 28,761,776 | -0.55(-3.45%) |
Mar 10, 2004 | 16.03 | 16.12 | 15.88 | 15.94 | 18,280,034 | -0.09(-0.56%) |
Mar 09, 2004 | 15.89 | 16.16 | 15.85 | 16.03 | 20,021,616 | +0.10(+0.64%) |
Mar 08, 2004 | 15.96 | 16.03 | 15.89 | 15.92 | 19,118,260 | -0.08(-0.48%) |
Mar 05, 2004 | 15.57 | 16.05 | 15.51 | 16.00 | 35,917,856 | +0.41(+2.60%) |
Mar 04, 2004 | 15.62 | 15.66 | 15.51 | 15.59 | 13,320,189 | -0.10(-0.63%) |
Mar 03, 2004 | 15.65 | 15.75 | 15.65 | 15.69 | 18,143,512 | -0.04(-0.28%) |
Mar 02, 2004 | 15.78 | 15.88 | 15.66 | 15.74 | 19,724,462 | -0.11(-0.69%) |
Mar 01, 2004 | 15.88 | 15.91 | 15.74 | 15.85 | 23,707,682 | -0.11(-0.68%) |
Feb 27, 2004 | 15.69 | 16.08 | 15.53 | 15.96 | 22,200,940 | +0.04(+0.26%) |
Feb 26, 2004 | 15.85 | 15.95 | 15.80 | 15.91 | 15,380,528 | +0.06(+0.36%) |
Feb 25, 2004 | 15.84 | 15.98 | 15.83 | 15.86 | 16,176,483 | -0.04(-0.26%) |
Feb 24, 2004 | 16.04 | 16.11 | 15.82 | 15.90 | 22,824,052 | -0.18(-1.11%) |
Feb 23, 2004 | 16.14 | 16.32 | 16.05 | 16.08 | 17,722,050 | -0.19(-1.18%) |
Feb 20, 2004 | 16.11 | 16.28 | 16.02 | 16.27 | 22,959,008 | -0.02(-0.12%) |
Feb 19, 2004 | 16.34 | 16.41 | 16.24 | 16.29 | 15,184,514 | -0.08(-0.47%) |
Feb 18, 2004 | 16.33 | 16.40 | 16.26 | 16.36 | 11,562,325 | +0.03(+0.20%) |
Feb 17, 2004 | 16.38 | 16.41 | 16.26 | 16.33 | 11,728,905 | +0.00(+0.00%) |
Feb 13, 2004 | 16.60 | 16.60 | 16.30 | 16.33 | 13,411,307 | -0.13(-0.78%) |
Feb 12, 2004 | 16.39 | 16.51 | 16.38 | 16.46 | 10,893,810 | -0.08(-0.50%) |
Feb 11, 2004 | 16.48 | 16.59 | 16.32 | 16.54 | 18,746,898 | -0.12(-0.71%) |
Feb 10, 2004 | 16.72 | 16.73 | 16.58 | 16.66 | 16,294,843 | -0.07(-0.44%) |
Feb 09, 2004 | 16.32 | 16.86 | 16.32 | 16.73 | 18,131,300 | +0.45(+2.77%) |
Feb 06, 2004 | 16.05 | 16.29 | 16.04 | 16.28 | 15,817,333 | +0.19(+1.21%) |
Feb 05, 2004 | 15.84 | 16.15 | 15.83 | 16.09 | 15,993,933 | +0.20(+1.27%) |
Feb 04, 2004 | 15.79 | 15.96 | 15.77 | 15.89 | 14,261,745 | -0.03(-0.16%) |
Feb 03, 2004 | 15.80 | 15.97 | 15.75 | 15.91 | 12,132,832 | +0.07(+0.44%) |
Feb 02, 2004 | 15.65 | 15.96 | 15.62 | 15.84 | 13,457,336 | +0.12(+0.75%) |
Jan 30, 2004 | 15.68 | 15.78 | 15.54 | 15.73 | 19,410,714 | -0.11(-0.71%) |
Jan 29, 2004 | 15.73 | 16.02 | 15.68 | 15.84 | 13,959,896 | +0.06(+0.41%) |
Jan 28, 2004 | 15.90 | 16.06 | 15.69 | 15.77 | 15,683,943 | -0.19(-1.20%) |
Jan 27, 2004 | 15.98 | 16.15 | 15.96 | 15.96 | 13,338,037 | -0.06(-0.40%) |
Jan 26, 2004 | 15.94 | 16.10 | 15.91 | 16.03 | 13,209,031 | +0.05(+0.30%) |
Jan 23, 2004 | 15.78 | 16.02 | 15.76 | 15.98 | 17,557,662 | +0.23(+1.44%) |
Jan 22, 2004 | 15.82 | 15.87 | 15.66 | 15.75 | 17,438,676 | -0.14(-0.90%) |
Jan 21, 2004 | 15.91 | 15.96 | 15.86 | 15.90 | 12,509,517 | -0.05(-0.30%) |
Jan 20, 2004 | 15.87 | 15.99 | 15.86 | 15.95 | 13,741,337 | +0.02(+0.10%) |
Jan 16, 2004 | 15.88 | 15.98 | 15.84 | 15.93 | 12,967,614 | +0.05(+0.30%) |
Jan 15, 2004 | 15.78 | 15.90 | 15.71 | 15.88 | 15,640,732 | -0.02(-0.14%) |
Jan 14, 2004 | 15.88 | 15.92 | 15.84 | 15.90 | 11,844,134 | +0.03(+0.18%) |
Jan 13, 2004 | 15.89 | 16.03 | 15.84 | 15.88 | 13,943,300 | -0.10(-0.60%) |
Jan 12, 2004 | 15.81 | 15.99 | 15.79 | 15.97 | 14,410,478 | +0.13(+0.85%) |
Jan 09, 2004 | 16.01 | 16.23 | 15.83 | 15.84 | 20,552,982 | -0.17(-1.06%) |
Jan 08, 2004 | 15.91 | 16.02 | 15.86 | 16.01 | 14,201,313 | +0.08(+0.48%) |
Jan 07, 2004 | 16.03 | 16.04 | 15.88 | 15.93 | 16,036,205 | -0.10(-0.64%) |
Jan 06, 2004 | 16.04 | 16.09 | 16.01 | 16.03 | 12,874,304 | -0.07(-0.42%) |
Jan 05, 2004 | 16.08 | 16.16 | 15.99 | 16.10 | 15,249,330 | +0.02(+0.12%) |
Jan 02, 2004 | 16.22 | 16.28 | 15.97 | 16.08 | 11,288,343 | -0.13(-0.79%) |
Dec 31, 2003 | 16.13 | 16.23 | 16.10 | 16.21 | 10,919,486 | +0.07(+0.46%) |
Dec 30, 2003 | 15.97 | 16.23 | 15.96 | 16.13 | 11,144,934 | +0.11(+0.72%) |
Dec 29, 2003 | 15.93 | 16.02 | 15.89 | 16.02 | 11,118,005 | +0.06(+0.40%) |
Dec 26, 2003 | 15.95 | 15.99 | 15.93 | 15.96 | 3,361,985 | +0.02(+0.12%) |
Dec 24, 2003 | 15.97 | 16.01 | 15.91 | 15.94 | 5,231,321 | -0.09(-0.54%) |
Dec 23, 2003 | 16.02 | 16.08 | 15.94 | 16.02 | 11,538,840 | +0.00(+0.02%) |
Dec 22, 2003 | 15.98 | 16.02 | 15.89 | 16.02 | 14,908,341 | +0.02(+0.12%) |
Dec 19, 2003 | 15.98 | 16.03 | 15.89 | 16.00 | 22,114,206 | +0.05(+0.32%) |
Dec 18, 2003 | 15.96 | 16.03 | 15.78 | 15.95 | 23,401,448 | -0.07(-0.46%) |
Dec 17, 2003 | 16.14 | 16.20 | 15.94 | 16.02 | 17,477,190 | -0.16(-1.01%) |
Dec 16, 2003 | 15.96 | 16.26 | 15.90 | 16.19 | 26,917,176 | +0.28(+1.79%) |
Dec 15, 2003 | 15.91 | 15.92 | 15.82 | 15.90 | 25,570,754 | +0.13(+0.85%) |
Dec 12, 2003 | 15.49 | 15.82 | 15.41 | 15.77 | 21,745,976 | +0.31(+2.02%) |
Dec 11, 2003 | 15.37 | 15.53 | 15.29 | 15.45 | 16,440,444 | +0.06(+0.42%) |
Dec 10, 2003 | 15.22 | 15.46 | 15.22 | 15.39 | 16,280,126 | +0.14(+0.90%) |
Dec 09, 2003 | 15.16 | 15.33 | 15.16 | 15.25 | 16,239,420 | +0.00(+0.02%) |
Dec 08, 2003 | 14.93 | 15.31 | 14.89 | 15.25 | 22,695,360 | +0.27(+1.83%) |
Dec 05, 2003 | 14.96 | 15.01 | 14.85 | 14.97 | 14,004,359 | -0.09(-0.57%) |
Dec 04, 2003 | 15.09 | 15.13 | 14.98 | 15.06 | 13,915,433 | -0.08(-0.51%) |
Dec 03, 2003 | 15.01 | 15.23 | 15.01 | 15.14 | 17,186,300 | +0.12(+0.83%) |
Dec 02, 2003 | 14.98 | 15.03 | 14.86 | 15.01 | 14,929,633 | -0.00(-0.02%) |
Dec 01, 2003 | 14.90 | 15.03 | 14.82 | 15.02 | 13,027,733 | +0.17(+1.12%) |
Nov 28, 2003 | 14.77 | 14.91 | 14.76 | 14.85 | 5,332,459 | -0.06(-0.41%) |
Nov 26, 2003 | 14.80 | 14.93 | 14.75 | 14.91 | 10,179,580 | +0.04(+0.26%) |
Nov 25, 2003 | 14.79 | 14.94 | 14.75 | 14.87 | 10,907,274 | +0.05(+0.32%) |
Nov 24, 2003 | 14.82 | 14.97 | 14.76 | 14.82 | 12,375,188 | +0.00(+0.00%) |
Nov 21, 2003 | 14.81 | 14.86 | 14.75 | 14.82 | 10,404,714 | -0.01(-0.06%) |
Nov 20, 2003 | 14.93 | 14.98 | 14.73 | 14.83 | 11,565,143 | -0.13(-0.87%) |
Nov 19, 2003 | 14.88 | 14.98 | 14.85 | 14.97 | 12,611,282 | +0.11(+0.77%) |
Nov 18, 2003 | 14.86 | 14.94 | 14.79 | 14.85 | 14,021,581 | -0.06(-0.39%) |
Nov 17, 2003 | 14.84 | 14.95 | 14.78 | 14.91 | 9,552,085 | -0.00(-0.02%) |
Nov 14, 2003 | 14.94 | 15.01 | 14.85 | 14.91 | 11,026,574 | -0.08(-0.51%) |
Nov 13, 2003 | 14.90 | 15.02 | 14.87 | 14.99 | 10,719,715 | -0.05(-0.32%) |
Nov 12, 2003 | 14.81 | 15.06 | 14.78 | 15.04 | 10,208,074 | +0.18(+1.20%) |
Nov 11, 2003 | 14.89 | 14.96 | 14.81 | 14.86 | 8,398,858 | -0.03(-0.21%) |
Nov 10, 2003 | 14.83 | 14.95 | 14.83 | 14.89 | 7,616,367 | -0.00(-0.02%) |
Nov 07, 2003 | 14.93 | 15.01 | 14.82 | 14.89 | 11,654,382 | -0.12(-0.83%) |
Nov 06, 2003 | 14.98 | 15.02 | 14.91 | 15.02 | 10,911,032 | +0.01(+0.08%) |
Nov 05, 2003 | 14.94 | 15.01 | 14.86 | 15.00 | 12,259,020 | +0.03(+0.17%) |
Nov 04, 2003 | 14.85 | 15.01 | 14.85 | 14.98 | 13,831,829 | +0.07(+0.47%) |
Nov 03, 2003 | 14.82 | 14.94 | 14.75 | 14.91 | 14,603,674 | +0.09(+0.60%) |
Oct 31, 2003 | 14.69 | 14.82 | 14.61 | 14.82 | 17,562,358 | +0.13(+0.87%) |
Oct 30, 2003 | 14.64 | 14.74 | 14.54 | 14.69 | 13,699,066 | +0.05(+0.33%) |
Oct 29, 2003 | 14.49 | 14.76 | 14.49 | 14.64 | 18,943,850 | +0.15(+1.04%) |
Oct 28, 2003 | 14.58 | 14.58 | 14.29 | 14.49 | 15,031,398 | +0.06(+0.42%) |
Oct 27, 2003 | 14.50 | 14.54 | 14.41 | 14.43 | 9,365,777 | -0.07(-0.46%) |
Oct 24, 2003 | 14.39 | 14.50 | 14.32 | 14.50 | 11,047,553 | -0.04(-0.26%) |
Oct 23, 2003 | 14.44 | 14.56 | 14.37 | 14.54 | 11,543,850 | +0.06(+0.44%) |
Oct 22, 2003 | 14.50 | 14.63 | 14.42 | 14.47 | 12,555,859 | -0.15(-1.03%) |
Oct 21, 2003 | 14.65 | 14.68 | 14.56 | 14.62 | 15,240,563 | +0.06(+0.39%) |
Oct 20, 2003 | 14.44 | 14.58 | 14.36 | 14.57 | 13,375,924 | +0.18(+1.24%) |
Oct 17, 2003 | 14.43 | 14.45 | 14.28 | 14.39 | 17,354,760 | +0.02(+0.11%) |
Oct 16, 2003 | 14.21 | 14.37 | 14.21 | 14.37 | 20,361,352 | -0.03(-0.22%) |
Oct 15, 2003 | 14.42 | 14.54 | 14.37 | 14.40 | 27,134,796 | +0.18(+1.23%) |
Oct 14, 2003 | 14.05 | 14.29 | 14.00 | 14.23 | 13,183,041 | +0.13(+0.93%) |
Oct 13, 2003 | 14.07 | 14.13 | 13.99 | 14.10 | 10,709,382 | +0.10(+0.71%) |
Oct 10, 2003 | 13.98 | 14.08 | 13.96 | 14.00 | 10,958,626 | -0.03(-0.23%) |
Oct 09, 2003 | 14.21 | 14.21 | 13.98 | 14.03 | 16,011,468 | -0.10(-0.70%) |
Oct 08, 2003 | 14.18 | 14.21 | 14.04 | 14.13 | 10,858,741 | -0.13(-0.94%) |
Oct 07, 2003 | 14.14 | 14.29 | 14.10 | 14.26 | 14,948,107 | +0.08(+0.56%) |
Oct 06, 2003 | 14.12 | 14.22 | 14.08 | 14.18 | 10,435,713 | +0.12(+0.84%) |
Oct 03, 2003 | 14.41 | 14.51 | 14.00 | 14.06 | 15,520,180 | -0.07(-0.47%) |
Oct 02, 2003 | 14.04 | 14.16 | 13.96 | 14.13 | 13,845,920 | +0.12(+0.82%) |
Oct 01, 2003 | 13.73 | 14.02 | 13.73 | 14.02 | 20,294,656 | +0.30(+2.16%) |
Sep 30, 2003 | 13.72 | 13.86 | 13.60 | 13.72 | 16,108,849 | -0.04(-0.26%) |
Sep 29, 2003 | 13.74 | 13.89 | 13.69 | 13.76 | 14,997,894 | +0.01(+0.09%) |
Sep 26, 2003 | 13.73 | 13.82 | 13.69 | 13.74 | 14,663,480 | -0.01(-0.05%) |
Sep 25, 2003 | 13.73 | 13.86 | 13.70 | 13.75 | 15,059,892 | +0.02(+0.14%) |
Sep 24, 2003 | 13.91 | 13.92 | 13.67 | 13.73 | 17,730,818 | -0.14(-0.99%) |
Sep 23, 2003 | 13.89 | 13.94 | 13.78 | 13.87 | 17,064,496 | +0.06(+0.42%) |
Sep 22, 2003 | 13.79 | 13.92 | 13.64 | 13.81 | 17,144,342 | +0.02(+0.14%) |
Sep 19, 2003 | 13.92 | 13.93 | 13.77 | 13.79 | 17,474,058 | -0.13(-0.96%) |
Sep 18, 2003 | 13.86 | 14.05 | 13.83 | 13.92 | 16,191,200 | +0.19(+1.37%) |
Sep 17, 2003 | 13.71 | 13.84 | 13.64 | 13.74 | 14,776,204 | +0.03(+0.21%) |
Sep 16, 2003 | 13.76 | 13.77 | 13.58 | 13.71 | 29,641,334 | -0.19(-1.33%) |
Sep 15, 2003 | 14.05 | 14.05 | 13.88 | 13.89 | 16,781,746 | -0.16(-1.11%) |
Sep 12, 2003 | 14.09 | 14.12 | 13.95 | 14.05 | 15,958,550 | -0.16(-1.10%) |
Sep 11, 2003 | 14.42 | 14.43 | 14.18 | 14.21 | 18,039,242 | -0.15(-1.05%) |
Sep 10, 2003 | 14.21 | 14.45 | 14.21 | 14.36 | 17,983,820 | +0.19(+1.35%) |
Sep 09, 2003 | 14.06 | 14.31 | 14.06 | 14.16 | 13,434,791 | +0.03(+0.18%) |
Sep 08, 2003 | 14.18 | 14.20 | 14.08 | 14.14 | 10,322,677 | +0.04(+0.27%) |
Sep 05, 2003 | 14.21 | 14.31 | 14.04 | 14.10 | 12,015,098 | -0.11(-0.79%) |
Sep 04, 2003 | 14.02 | 14.24 | 13.99 | 14.21 | 17,735,514 | +0.25(+1.81%) |
Sep 03, 2003 | 13.98 | 14.08 | 13.90 | 13.96 | 20,943,758 | -0.02(-0.16%) |
Sep 02, 2003 | 13.87 | 14.00 | 13.76 | 13.98 | 19,344,960 | +0.08(+0.60%) |
Aug 29, 2003 | 13.96 | 14.00 | 13.87 | 13.90 | 12,072,086 | -0.10(-0.71%) |
Aug 28, 2003 | 13.96 | 14.04 | 13.92 | 14.00 | 11,288,030 | -0.04(-0.30%) |
Aug 27, 2003 | 14.13 | 14.13 | 13.97 | 14.04 | 9,716,786 | -0.09(-0.61%) |
Aug 26, 2003 | 14.00 | 14.21 | 13.94 | 14.13 | 11,718,572 | +0.05(+0.36%) |
Aug 25, 2003 | 13.88 | 14.07 | 13.82 | 14.07 | 10,494,580 | +0.25(+1.83%) |
Aug 22, 2003 | 13.97 | 14.07 | 13.80 | 13.82 | 14,216,969 | -0.11(-0.76%) |
Aug 21, 2003 | 14.03 | 14.11 | 13.88 | 13.93 | 13,389,702 | -0.09(-0.64%) |
Aug 20, 2003 | 14.05 | 14.06 | 13.94 | 14.02 | 11,403,572 | -0.13(-0.93%) |
Aug 19, 2003 | 14.28 | 14.33 | 14.03 | 14.15 | 12,994,542 | -0.18(-1.25%) |
Aug 18, 2003 | 14.37 | 14.40 | 14.29 | 14.33 | 9,531,105 | -0.05(-0.33%) |
Aug 15, 2003 | 14.41 | 14.41 | 14.31 | 14.37 | 7,269,115 | -0.02(-0.11%) |
Aug 14, 2003 | 14.28 | 14.43 | 14.20 | 14.39 | 11,334,998 | +0.18(+1.24%) |
Aug 13, 2003 | 14.29 | 14.29 | 14.12 | 14.21 | 11,940,575 | -0.04(-0.31%) |
Aug 12, 2003 | 14.31 | 14.31 | 14.12 | 14.26 | 11,750,197 | +0.01(+0.07%) |
Aug 11, 2003 | 14.31 | 14.32 | 14.16 | 14.25 | 8,829,087 | -0.07(-0.51%) |
Aug 08, 2003 | 14.34 | 14.36 | 14.25 | 14.32 | 9,999,535 | +0.02(+0.16%) |
Aug 07, 2003 | 14.15 | 14.36 | 14.11 | 14.30 | 11,904,253 | +0.22(+1.54%) |
Aug 06, 2003 | 14.10 | 14.21 | 14.02 | 14.08 | 13,743,529 | -0.08(-0.59%) |
Aug 05, 2003 | 14.32 | 14.34 | 14.14 | 14.17 | 12,959,473 | -0.17(-1.18%) |
Aug 04, 2003 | 14.21 | 14.40 | 14.13 | 14.34 | 10,953,303 | +0.04(+0.31%) |
Aug 01, 2003 | 14.21 | 14.45 | 14.18 | 14.29 | 14,897,382 | -0.07(-0.49%) |
Jul 31, 2003 | 14.52 | 14.76 | 14.36 | 14.36 | 21,055,856 | -0.13(-0.90%) |
Jul 30, 2003 | 14.44 | 14.55 | 14.35 | 14.49 | 16,625,499 | +0.17(+1.16%) |
Jul 29, 2003 | 14.29 | 14.46 | 14.16 | 14.33 | 17,757,120 | +0.07(+0.51%) |
Jul 28, 2003 | 14.35 | 14.35 | 14.20 | 14.25 | 13,358,076 | -0.13(-0.91%) |
Jul 25, 2003 | 14.21 | 14.39 | 13.99 | 14.38 | 15,046,428 | +0.17(+1.17%) |
Jul 24, 2003 | 14.43 | 14.61 | 14.22 | 14.22 | 13,886,625 | -0.21(-1.44%) |
Jul 23, 2003 | 14.45 | 14.47 | 14.27 | 14.43 | 12,249,626 | +0.03(+0.18%) |
Jul 22, 2003 | 14.44 | 14.48 | 14.29 | 14.40 | 13,357,450 | +0.03(+0.20%) |
Jul 21, 2003 | 14.37 | 14.42 | 14.26 | 14.37 | 15,988,923 | +0.03(+0.22%) |
Jul 18, 2003 | 14.35 | 14.37 | 14.19 | 14.34 | 23,051,692 | +0.04(+0.31%) |
Jul 17, 2003 | 14.14 | 14.30 | 14.09 | 14.29 | 35,350,164 | +0.59(+4.31%) |
Jul 16, 2003 | 13.88 | 14.10 | 13.50 | 13.70 | 32,244,000 | -0.34(-2.46%) |
Jul 15, 2003 | 14.15 | 14.19 | 13.96 | 14.05 | 17,432,100 | -0.09(-0.65%) |
Jul 14, 2003 | 14.10 | 14.29 | 14.06 | 14.14 | 22,949,928 | +0.12(+0.84%) |
Jul 11, 2003 | 13.84 | 14.09 | 13.84 | 14.02 | 22,093,540 | -0.03(-0.23%) |
Jul 10, 2003 | 14.05 | 14.16 | 13.99 | 14.06 | 19,200,610 | +0.04(+0.30%) |
Jul 09, 2003 | 14.08 | 14.21 | 13.95 | 14.01 | 23,882,404 | -0.11(-0.77%) |
Jul 08, 2003 | 14.36 | 14.36 | 14.08 | 14.12 | 37,431,172 | -0.23(-1.62%) |
Jul 07, 2003 | 14.76 | 14.80 | 14.36 | 14.36 | 33,984,328 | -0.41(-2.77%) |
Jul 03, 2003 | 14.74 | 14.83 | 14.66 | 14.76 | 9,567,114 | -0.05(-0.32%) |
Jul 02, 2003 | 14.83 | 14.86 | 14.70 | 14.81 | 13,871,283 | -0.04(-0.24%) |
Jul 01, 2003 | 14.77 | 14.90 | 14.66 | 14.85 | 18,220,228 | +0.03(+0.17%) |
Jun 30, 2003 | 14.80 | 14.89 | 14.66 | 14.82 | 21,758,814 | -0.03(-0.22%) |
Jun 27, 2003 | 14.96 | 15.09 | 14.83 | 14.85 | 10,720,341 | -0.12(-0.79%) |
Jun 26, 2003 | 14.85 | 14.99 | 14.78 | 14.97 | 12,613,473 | +0.08(+0.51%) |
Jun 25, 2003 | 15.07 | 15.16 | 14.89 | 14.90 | 14,371,338 | -0.17(-1.12%) |
Jun 24, 2003 | 14.90 | 15.11 | 14.87 | 15.06 | 13,958,330 | +0.13(+0.90%) |
Jun 23, 2003 | 14.78 | 14.95 | 14.62 | 14.93 | 16,306,115 | +0.09(+0.60%) |
Jun 20, 2003 | 14.80 | 14.90 | 14.72 | 14.84 | 23,330,370 | +0.11(+0.76%) |
Jun 19, 2003 | 14.95 | 14.98 | 14.67 | 14.73 | 15,806,687 | -0.28(-1.87%) |
Jun 18, 2003 | 14.92 | 15.09 | 14.90 | 15.01 | 16,663,700 | -0.06(-0.42%) |
Jun 17, 2003 | 15.36 | 15.44 | 14.94 | 15.07 | 28,270,800 | -0.32(-2.07%) |
Jun 16, 2003 | 15.15 | 15.39 | 15.11 | 15.39 | 12,778,175 | +0.27(+1.80%) |
Jun 13, 2003 | 15.14 | 15.20 | 15.01 | 15.12 | 9,794,441 | -0.03(-0.21%) |
Jun 12, 2003 | 14.85 | 15.15 | 14.84 | 15.15 | 13,287,624 | +0.21(+1.39%) |
Jun 11, 2003 | 14.81 | 14.95 | 14.56 | 14.95 | 12,954,463 | +0.06(+0.43%) |
Jun 10, 2003 | 14.97 | 14.97 | 14.78 | 14.88 | 13,134,508 | -0.09(-0.58%) |
Jun 09, 2003 | 14.82 | 15.01 | 14.82 | 14.97 | 9,878,044 | -0.01(-0.04%) |
Jun 06, 2003 | 14.97 | 15.09 | 14.91 | 14.97 | 13,503,052 | +0.04(+0.23%) |
Jun 05, 2003 | 14.88 | 14.96 | 14.79 | 14.94 | 12,355,461 | +0.06(+0.41%) |
Jun 04, 2003 | 14.66 | 14.90 | 14.63 | 14.88 | 12,510,770 | +0.15(+1.04%) |
Jun 03, 2003 | 14.71 | 14.81 | 14.61 | 14.73 | 11,945,272 | +0.10(+0.68%) |
Jun 02, 2003 | 14.67 | 14.76 | 14.48 | 14.63 | 14,172,192 | +0.07(+0.50%) |
May 30, 2003 | 14.40 | 14.67 | 14.37 | 14.55 | 17,970,356 | +0.30(+2.13%) |
May 29, 2003 | 14.16 | 14.47 | 14.16 | 14.25 | 23,241,444 | +0.15(+1.04%) |
May 28, 2003 | 14.22 | 14.25 | 14.09 | 14.10 | 15,826,413 | -0.16(-1.12%) |
May 27, 2003 | 14.05 | 14.32 | 14.00 | 14.26 | 13,946,745 | +0.15(+1.06%) |
May 23, 2003 | 14.15 | 14.28 | 14.07 | 14.11 | 9,210,469 | -0.11(-0.76%) |
May 22, 2003 | 14.10 | 14.33 | 14.08 | 14.22 | 15,960,742 | +0.12(+0.88%) |
May 21, 2003 | 14.13 | 14.17 | 13.99 | 14.10 | 16,449,838 | -0.12(-0.85%) |
May 20, 2003 | 14.12 | 14.23 | 14.04 | 14.22 | 18,928,194 | +0.13(+0.93%) |
May 19, 2003 | 13.96 | 14.17 | 13.93 | 14.09 | 14,448,052 | +0.05(+0.36%) |
May 16, 2003 | 14.29 | 14.37 | 14.04 | 14.04 | 15,623,197 | -0.22(-1.55%) |
May 15, 2003 | 14.21 | 14.37 | 14.20 | 14.26 | 13,947,684 | +0.12(+0.88%) |
May 14, 2003 | 14.24 | 14.25 | 14.02 | 14.13 | 12,297,534 | +0.00(+0.00%) |
May 13, 2003 | 14.15 | 14.20 | 13.93 | 14.13 | 14,259,866 | -0.08(-0.56%) |
May 12, 2003 | 14.05 | 14.28 | 14.01 | 14.21 | 16,807,422 | +0.16(+1.16%) |
May 09, 2003 | 13.92 | 14.11 | 13.87 | 14.05 | 25,240,412 | +0.35(+2.59%) |
May 08, 2003 | 13.75 | 13.85 | 13.64 | 13.69 | 23,518,242 | -0.12(-0.90%) |
May 07, 2003 | 13.58 | 13.88 | 13.50 | 13.82 | 48,642,484 | +0.72(+5.49%) |
May 06, 2003 | 13.05 | 13.19 | 12.97 | 13.10 | 15,807,939 | +0.16(+1.21%) |
May 05, 2003 | 13.09 | 13.13 | 12.87 | 12.94 | 11,071,976 | -0.15(-1.15%) |
May 02, 2003 | 12.84 | 13.12 | 12.83 | 13.09 | 16,732,900 | +0.18(+1.39%) |
May 01, 2003 | 12.90 | 12.96 | 12.60 | 12.92 | 16,322,711 | +0.01(+0.10%) |
Apr 30, 2003 | 12.97 | 13.05 | 12.82 | 12.90 | 19,898,246 | -0.14(-1.05%) |
Apr 29, 2003 | 12.88 | 13.09 | 12.88 | 13.04 | 16,390,971 | +0.16(+1.24%) |
Apr 28, 2003 | 12.72 | 12.95 | 12.69 | 12.88 | 17,280,550 | +0.29(+2.31%) |
Apr 25, 2003 | 12.79 | 12.82 | 12.54 | 12.59 | 16,063,759 | -0.16(-1.23%) |
Apr 24, 2003 | 12.76 | 12.81 | 12.54 | 12.75 | 18,378,040 | -0.03(-0.22%) |
Apr 23, 2003 | 12.86 | 12.93 | 12.68 | 12.77 | 18,882,792 | -0.13(-1.01%) |
Apr 22, 2003 | 12.74 | 12.92 | 12.67 | 12.91 | 21,067,128 | +0.10(+0.75%) |
Apr 21, 2003 | 12.95 | 13.03 | 12.75 | 12.81 | 11,036,907 | -0.09(-0.72%) |
Apr 17, 2003 | 12.75 | 12.98 | 12.46 | 12.90 | 36,488,360 | +0.16(+1.25%) |
Apr 16, 2003 | 12.98 | 13.32 | 12.62 | 12.74 | 47,743,200 | -0.84(-6.18%) |
Apr 15, 2003 | 13.57 | 13.68 | 13.41 | 13.58 | 12,237,728 | +0.04(+0.28%) |
Apr 14, 2003 | 13.23 | 13.57 | 13.23 | 13.54 | 10,408,785 | +0.31(+2.37%) |
Apr 11, 2003 | 13.33 | 13.40 | 13.19 | 13.23 | 10,919,486 | -0.00(-0.02%) |
Apr 10, 2003 | 13.37 | 13.38 | 13.19 | 13.23 | 10,419,744 | -0.07(-0.55%) |
Apr 09, 2003 | 13.41 | 13.62 | 13.23 | 13.31 | 14,089,215 | -0.06(-0.43%) |
Apr 08, 2003 | 13.40 | 13.43 | 13.29 | 13.37 | 10,842,771 | +0.05(+0.36%) |
Apr 07, 2003 | 13.59 | 13.62 | 13.29 | 13.32 | 15,960,429 | -0.06(-0.48%) |
Apr 04, 2003 | 13.45 | 13.60 | 13.14 | 13.38 | 13,947,058 | +0.22(+1.70%) |
Apr 03, 2003 | 13.24 | 13.27 | 13.08 | 13.16 | 13,372,167 | -0.08(-0.60%) |
Apr 02, 2003 | 13.14 | 13.33 | 13.09 | 13.24 | 16,186,190 | +0.34(+2.62%) |