Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 17.63 | 17.73 | 17.49 | 17.66 | 6,903,482 | +0.09(+0.50%) |
May 27, 2004 | 17.36 | 17.69 | 17.30 | 17.57 | 9,370,282 | +0.35(+2.02%) |
May 26, 2004 | 17.08 | 17.31 | 17.06 | 17.22 | 7,038,475 | +0.20(+1.18%) |
May 25, 2004 | 16.86 | 17.10 | 16.85 | 17.02 | 8,732,541 | +0.07(+0.39%) |
May 24, 2004 | 16.99 | 17.10 | 16.84 | 16.96 | 6,425,400 | -0.07(-0.39%) |
May 21, 2004 | 16.94 | 17.08 | 16.94 | 17.02 | 6,475,331 | +0.09(+0.55%) |
May 20, 2004 | 17.19 | 17.34 | 16.76 | 16.93 | 7,976,101 | -0.29(-1.71%) |
May 19, 2004 | 17.40 | 17.41 | 17.14 | 17.22 | 5,748,192 | -0.03(-0.15%) |
May 18, 2004 | 17.35 | 17.39 | 17.14 | 17.25 | 5,276,987 | -0.05(-0.31%) |
May 17, 2004 | 17.22 | 17.43 | 17.06 | 17.30 | 4,260,129 | -0.20(-1.15%) |
May 14, 2004 | 17.45 | 17.71 | 17.33 | 17.51 | 4,105,104 | +0.05(+0.31%) |
May 13, 2004 | 17.49 | 17.56 | 17.26 | 17.45 | 5,625,757 | +0.01(+0.08%) |
May 12, 2004 | 17.57 | 17.95 | 17.20 | 17.44 | 8,871,420 | -0.25(-1.44%) |
May 11, 2004 | 17.78 | 17.86 | 17.55 | 17.69 | 7,839,015 | -0.13(-0.71%) |
May 10, 2004 | 17.87 | 18.27 | 17.73 | 17.82 | 6,605,540 | -0.05(-0.26%) |
May 07, 2004 | 18.05 | 18.25 | 17.83 | 17.87 | 5,255,460 | -0.37(-2.05%) |
May 06, 2004 | 18.41 | 18.48 | 18.07 | 18.24 | 4,082,680 | -0.36(-1.94%) |
May 05, 2004 | 18.38 | 18.65 | 18.30 | 18.60 | 4,725,654 | +0.13(+0.72%) |
May 04, 2004 | 18.65 | 18.65 | 18.28 | 18.47 | 4,510,831 | -0.10(-0.54%) |
May 03, 2004 | 18.35 | 18.65 | 18.23 | 18.57 | 5,660,290 | +0.35(+1.95%) |
Apr 30, 2004 | 18.44 | 18.50 | 18.19 | 18.21 | 6,087,544 | +0.03(+0.18%) |
Apr 29, 2004 | 18.59 | 18.60 | 18.14 | 18.18 | 5,343,213 | -0.29(-1.56%) |
Apr 28, 2004 | 18.58 | 18.72 | 18.34 | 18.47 | 9,397,191 | +0.27(+1.51%) |
Apr 27, 2004 | 18.38 | 18.60 | 18.09 | 18.19 | 5,908,001 | -0.08(-0.44%) |
Apr 26, 2004 | 18.37 | 18.43 | 18.07 | 18.27 | 5,915,327 | -0.01(-0.07%) |
Apr 23, 2004 | 18.30 | 18.43 | 18.16 | 18.29 | 5,442,178 | -0.04(-0.22%) |
Apr 22, 2004 | 18.06 | 18.45 | 18.03 | 18.33 | 8,824,330 | +0.30(+1.67%) |
Apr 21, 2004 | 17.89 | 18.06 | 17.76 | 18.03 | 7,675,618 | +0.27(+1.51%) |
Apr 20, 2004 | 18.09 | 18.21 | 17.76 | 17.76 | 7,764,567 | -0.13(-0.75%) |
Apr 19, 2004 | 17.69 | 18.15 | 17.69 | 17.89 | 22,692,138 | -0.47(-2.59%) |
Apr 16, 2004 | 18.19 | 18.50 | 18.09 | 18.37 | 6,455,000 | +0.35(+1.97%) |
Apr 15, 2004 | 18.05 | 18.09 | 17.74 | 18.01 | 9,996,213 | -0.05(-0.26%) |
Apr 14, 2004 | 18.27 | 18.63 | 17.66 | 18.06 | 23,638,882 | -0.85(-4.49%) |
Apr 13, 2004 | 19.43 | 19.55 | 18.90 | 18.91 | 6,916,488 | -0.50(-2.58%) |
Apr 12, 2004 | 19.28 | 19.51 | 19.25 | 19.41 | 4,664,660 | +0.23(+1.22%) |
Apr 08, 2004 | 19.41 | 19.53 | 19.01 | 19.18 | 5,076,665 | -0.15(-0.80%) |
Apr 07, 2004 | 19.34 | 19.62 | 19.22 | 19.33 | 7,763,819 | -0.07(-0.38%) |
Apr 06, 2004 | 19.48 | 19.53 | 19.35 | 19.41 | 5,787,509 | -0.23(-1.19%) |
Apr 05, 2004 | 19.26 | 19.69 | 19.24 | 19.64 | 4,224,699 | +0.28(+1.45%) |
Apr 02, 2004 | 19.10 | 19.57 | 19.10 | 19.36 | 5,037,049 | +0.02(+0.10%) |
Apr 01, 2004 | 19.23 | 19.41 | 19.17 | 19.34 | 5,526,194 | +0.23(+1.19%) |
Mar 31, 2004 | 19.20 | 19.23 | 19.02 | 19.11 | 4,825,665 | -0.06(-0.31%) |
Mar 30, 2004 | 18.96 | 19.27 | 18.92 | 19.17 | 3,912,556 | +0.13(+0.67%) |
Mar 29, 2004 | 18.74 | 19.14 | 18.74 | 19.04 | 8,782,023 | +0.40(+2.15%) |
Mar 26, 2004 | 18.86 | 18.94 | 18.61 | 18.64 | 6,256,322 | -0.39(-2.04%) |
Mar 25, 2004 | 18.63 | 19.06 | 18.60 | 19.03 | 5,083,094 | +0.50(+2.71%) |
Mar 24, 2004 | 18.49 | 18.77 | 18.44 | 18.53 | 5,165,465 | -0.04(-0.22%) |
Mar 23, 2004 | 18.96 | 18.97 | 18.42 | 18.57 | 6,617,201 | -0.39(-2.08%) |
Mar 22, 2004 | 18.50 | 19.20 | 18.50 | 18.96 | 9,783,483 | +0.17(+0.89%) |
Mar 19, 2004 | 18.74 | 19.00 | 18.66 | 18.80 | 9,329,320 | +0.05(+0.29%) |
Mar 18, 2004 | 19.05 | 19.11 | 18.58 | 18.74 | 9,974,536 | -0.45(-2.37%) |
Mar 17, 2004 | 19.22 | 19.29 | 19.06 | 19.20 | 6,014,740 | +0.03(+0.14%) |
Mar 16, 2004 | 19.29 | 19.41 | 19.06 | 19.17 | 5,222,870 | +0.14(+0.74%) |
Mar 15, 2004 | 19.27 | 19.27 | 18.97 | 19.03 | 6,321,950 | -0.37(-1.93%) |
Mar 12, 2004 | 19.37 | 19.46 | 19.16 | 19.41 | 4,833,588 | +0.21(+1.08%) |
Mar 11, 2004 | 19.27 | 19.64 | 19.12 | 19.20 | 8,070,282 | -0.14(-0.73%) |
Mar 10, 2004 | 19.42 | 19.83 | 19.33 | 19.34 | 7,369,006 | -0.05(-0.24%) |
Mar 09, 2004 | 19.66 | 20.00 | 19.37 | 19.39 | 11,386,806 | -0.22(-1.13%) |
Mar 08, 2004 | 19.97 | 20.05 | 19.60 | 19.61 | 8,140,096 | -0.36(-1.81%) |
Mar 05, 2004 | 18.90 | 20.05 | 18.90 | 19.97 | 16,870,842 | +0.68(+3.50%) |
Mar 04, 2004 | 19.30 | 19.51 | 19.23 | 19.29 | 7,486,060 | -0.03(-0.17%) |
Mar 03, 2004 | 18.98 | 19.41 | 18.98 | 19.33 | 7,624,491 | +0.31(+1.65%) |
Mar 02, 2004 | 18.94 | 19.10 | 18.94 | 19.01 | 5,592,270 | +0.01(+0.04%) |
Mar 01, 2004 | 19.00 | 19.12 | 18.98 | 19.00 | 7,194,845 | +0.07(+0.39%) |
Feb 27, 2004 | 18.27 | 19.24 | 18.27 | 18.93 | 8,058,173 | +0.00(+0.00%) |
Feb 26, 2004 | 18.58 | 18.99 | 18.57 | 18.93 | 8,236,669 | +0.24(+1.29%) |
Feb 25, 2004 | 18.58 | 18.76 | 18.47 | 18.69 | 7,077,493 | +0.21(+1.12%) |
Feb 24, 2004 | 18.58 | 18.65 | 18.42 | 18.48 | 7,360,784 | -0.09(-0.50%) |
Feb 23, 2004 | 18.15 | 18.70 | 18.15 | 18.58 | 9,281,781 | +0.41(+2.25%) |
Feb 20, 2004 | 18.21 | 18.31 | 18.03 | 18.17 | 7,222,950 | -0.06(-0.33%) |
Feb 19, 2004 | 18.17 | 18.40 | 18.15 | 18.23 | 7,582,334 | +0.13(+0.74%) |
Feb 18, 2004 | 18.06 | 18.15 | 18.00 | 18.09 | 6,366,350 | +0.03(+0.19%) |
Feb 17, 2004 | 17.92 | 18.09 | 17.89 | 18.06 | 4,805,184 | +0.25(+1.39%) |
Feb 13, 2004 | 17.80 | 17.92 | 17.69 | 17.81 | 4,869,317 | -0.03(-0.19%) |
Feb 12, 2004 | 18.01 | 18.08 | 17.83 | 17.85 | 5,697,514 | -0.25(-1.37%) |
Feb 11, 2004 | 17.91 | 18.09 | 17.87 | 18.09 | 12,401,870 | +0.18(+1.01%) |
Feb 10, 2004 | 17.91 | 18.07 | 17.84 | 17.91 | 5,068,742 | -0.09(-0.48%) |
Feb 09, 2004 | 18.01 | 18.21 | 17.92 | 18.00 | 8,947,064 | -0.17(-0.92%) |
Feb 06, 2004 | 18.19 | 18.24 | 17.84 | 18.17 | 12,293,038 | +0.31(+1.72%) |
Feb 05, 2004 | 17.55 | 17.89 | 17.53 | 17.86 | 8,473,318 | +0.19(+1.10%) |
Feb 04, 2004 | 17.63 | 17.73 | 17.58 | 17.67 | 8,459,864 | +0.17(+0.99%) |
Feb 03, 2004 | 17.30 | 17.55 | 17.30 | 17.49 | 4,929,713 | +0.11(+0.62%) |
Feb 02, 2004 | 17.27 | 17.56 | 17.20 | 17.39 | 8,631,782 | +0.17(+0.97%) |
Jan 30, 2004 | 16.99 | 17.29 | 16.98 | 17.22 | 7,418,339 | +0.16(+0.94%) |
Jan 29, 2004 | 16.92 | 17.10 | 16.82 | 17.06 | 9,928,492 | +0.43(+2.57%) |
Jan 28, 2004 | 17.09 | 17.12 | 16.55 | 16.63 | 8,994,753 | -0.39(-2.32%) |
Jan 27, 2004 | 17.07 | 17.16 | 16.99 | 17.02 | 7,342,695 | +0.11(+0.67%) |
Jan 26, 2004 | 16.91 | 17.02 | 16.66 | 16.91 | 7,238,348 | +0.02(+0.12%) |
Jan 23, 2004 | 16.95 | 17.06 | 16.64 | 16.89 | 6,878,666 | -0.09(-0.55%) |
Jan 22, 2004 | 16.98 | 17.17 | 16.94 | 16.98 | 4,432,795 | -0.09(-0.51%) |
Jan 21, 2004 | 16.94 | 17.14 | 16.87 | 17.07 | 5,455,483 | +0.23(+1.39%) |
Jan 20, 2004 | 17.00 | 17.06 | 16.70 | 16.84 | 6,171,858 | -0.09(-0.55%) |
Jan 16, 2004 | 16.79 | 16.96 | 16.72 | 16.93 | 7,000,952 | +0.11(+0.64%) |
Jan 15, 2004 | 16.82 | 17.04 | 16.56 | 16.82 | 8,078,504 | +0.05(+0.32%) |
Jan 14, 2004 | 16.59 | 16.78 | 16.57 | 16.77 | 9,276,101 | +0.29(+1.74%) |
Jan 13, 2004 | 16.74 | 16.80 | 16.42 | 16.48 | 8,413,969 | -0.31(-1.87%) |
Jan 12, 2004 | 16.74 | 16.82 | 16.53 | 16.80 | 7,495,328 | -0.03(-0.16%) |
Jan 09, 2004 | 16.91 | 17.09 | 16.82 | 16.82 | 6,851,308 | -0.23(-1.37%) |
Jan 08, 2004 | 16.94 | 17.10 | 16.84 | 17.06 | 7,896,869 | +0.06(+0.35%) |
Jan 07, 2004 | 16.95 | 17.02 | 16.81 | 17.00 | 9,978,872 | +0.05(+0.32%) |
Jan 06, 2004 | 16.71 | 17.04 | 16.70 | 16.94 | 7,820,478 | +0.20(+1.20%) |
Jan 05, 2004 | 16.71 | 16.79 | 16.59 | 16.74 | 8,154,896 | +0.16(+0.97%) |
Jan 02, 2004 | 16.69 | 16.74 | 16.50 | 16.58 | 6,841,442 | -0.03(-0.16%) |
Dec 31, 2003 | 16.62 | 16.65 | 16.46 | 16.61 | 6,836,209 | +0.03(+0.20%) |
Dec 30, 2003 | 16.31 | 16.64 | 16.29 | 16.58 | 9,973,041 | +0.12(+0.73%) |
Dec 29, 2003 | 16.42 | 16.50 | 16.13 | 16.46 | 20,295,152 | +0.34(+2.12%) |
Dec 26, 2003 | 16.05 | 16.22 | 16.00 | 16.11 | 10,879,722 | +0.09(+0.54%) |
Dec 24, 2003 | 15.62 | 16.14 | 15.45 | 16.03 | 34,506,944 | -0.88(-5.22%) |
Dec 23, 2003 | 16.86 | 16.95 | 16.80 | 16.91 | 7,914,061 | +0.08(+0.48%) |
Dec 22, 2003 | 16.13 | 16.85 | 16.13 | 16.83 | 10,411,059 | +0.58(+3.54%) |
Dec 19, 2003 | 16.72 | 16.74 | 15.78 | 16.25 | 17,258,630 | -0.34(-2.06%) |
Dec 18, 2003 | 16.49 | 16.69 | 16.44 | 16.60 | 6,978,528 | +0.21(+1.27%) |
Dec 17, 2003 | 16.56 | 16.68 | 16.32 | 16.39 | 9,025,997 | -0.25(-1.53%) |
Dec 16, 2003 | 16.96 | 17.09 | 16.62 | 16.64 | 8,584,243 | -0.36(-2.12%) |
Dec 15, 2003 | 17.46 | 17.47 | 16.98 | 17.00 | 6,529,747 | -0.24(-1.40%) |
Dec 12, 2003 | 17.30 | 17.37 | 17.06 | 17.24 | 5,719,788 | -0.01(-0.08%) |
Dec 11, 2003 | 17.08 | 17.41 | 17.08 | 17.26 | 6,748,456 | +0.17(+0.98%) |
Dec 10, 2003 | 16.92 | 17.09 | 16.90 | 17.09 | 4,824,170 | +0.09(+0.51%) |
Dec 09, 2003 | 17.26 | 17.29 | 16.97 | 17.00 | 6,941,005 | -0.13(-0.78%) |
Dec 08, 2003 | 17.53 | 17.63 | 17.03 | 17.14 | 9,656,712 | -0.25(-1.42%) |
Dec 05, 2003 | 17.60 | 17.69 | 17.35 | 17.39 | 5,387,015 | -0.38(-2.15%) |
Dec 04, 2003 | 17.70 | 18.07 | 17.53 | 17.77 | 9,321,696 | +0.07(+0.38%) |
Dec 03, 2003 | 17.78 | 17.96 | 17.63 | 17.70 | 5,729,506 | -0.01(-0.08%) |
Dec 02, 2003 | 17.71 | 17.74 | 17.63 | 17.71 | 8,170,293 | +0.09(+0.49%) |
Dec 01, 2003 | 17.36 | 17.69 | 17.33 | 17.63 | 8,062,359 | +0.48(+2.81%) |
Nov 28, 2003 | 16.87 | 17.32 | 16.87 | 17.14 | 2,825,286 | +0.16(+0.95%) |
Nov 26, 2003 | 17.09 | 17.21 | 16.89 | 16.98 | 7,121,444 | -0.25(-1.44%) |
Nov 25, 2003 | 17.13 | 17.32 | 16.99 | 17.23 | 4,715,787 | +0.08(+0.47%) |
Nov 24, 2003 | 16.86 | 17.22 | 16.84 | 17.15 | 6,009,059 | +0.45(+2.68%) |
Nov 21, 2003 | 16.70 | 16.90 | 16.65 | 16.70 | 6,688,659 | +0.19(+1.18%) |
Nov 20, 2003 | 16.50 | 16.67 | 16.43 | 16.51 | 5,948,813 | +0.02(+0.12%) |
Nov 19, 2003 | 16.52 | 16.54 | 16.36 | 16.49 | 5,773,606 | -0.03(-0.20%) |
Nov 18, 2003 | 16.76 | 16.90 | 16.50 | 16.52 | 8,800,560 | -0.20(-1.20%) |
Nov 17, 2003 | 17.17 | 17.24 | 16.55 | 16.72 | 9,170,857 | -0.45(-2.65%) |
Nov 14, 2003 | 17.39 | 17.45 | 17.06 | 17.18 | 6,570,858 | -0.26(-1.50%) |
Nov 13, 2003 | 17.55 | 17.59 | 17.37 | 17.44 | 8,684,403 | -0.11(-0.65%) |
Nov 12, 2003 | 17.36 | 17.71 | 17.34 | 17.55 | 9,500,342 | +0.09(+0.54%) |
Nov 11, 2003 | 17.40 | 17.47 | 17.26 | 17.46 | 9,874,973 | +0.07(+0.38%) |
Nov 10, 2003 | 17.45 | 17.65 | 17.33 | 17.39 | 10,525,571 | -0.01(-0.04%) |
Nov 07, 2003 | 17.88 | 17.91 | 17.39 | 17.40 | 20,513,562 | +0.02(+0.12%) |
Nov 06, 2003 | 17.49 | 17.53 | 17.24 | 17.38 | 12,067,900 | -0.11(-0.65%) |
Nov 05, 2003 | 17.47 | 17.79 | 17.26 | 17.49 | 11,361,093 | +0.03(+0.15%) |
Nov 04, 2003 | 17.06 | 17.53 | 16.92 | 17.47 | 15,060,471 | +0.48(+2.84%) |
Nov 03, 2003 | 16.97 | 17.16 | 16.87 | 16.98 | 10,988,255 | +0.26(+1.56%) |
Oct 31, 2003 | 16.58 | 16.78 | 16.55 | 16.72 | 11,576,962 | +0.18(+1.09%) |
Oct 30, 2003 | 16.46 | 16.56 | 16.39 | 16.54 | 5,761,497 | +0.08(+0.49%) |
Oct 29, 2003 | 16.48 | 16.48 | 16.23 | 16.46 | 8,770,960 | +0.01(+0.04%) |
Oct 28, 2003 | 16.39 | 16.46 | 16.06 | 16.46 | 10,002,193 | +0.23(+1.44%) |
Oct 27, 2003 | 16.17 | 16.38 | 16.12 | 16.22 | 7,433,587 | +0.04(+0.25%) |
Oct 24, 2003 | 15.92 | 16.18 | 15.80 | 16.18 | 6,910,807 | +0.13(+0.79%) |
Oct 23, 2003 | 15.79 | 16.15 | 15.79 | 16.05 | 10,459,943 | +0.07(+0.42%) |
Oct 22, 2003 | 15.99 | 16.20 | 15.78 | 15.99 | 13,362,668 | +0.11(+0.67%) |
Oct 21, 2003 | 16.07 | 16.15 | 15.73 | 15.88 | 8,549,111 | -0.29(-1.82%) |
Oct 20, 2003 | 16.12 | 16.19 | 16.09 | 16.17 | 5,308,979 | +0.02(+0.12%) |
Oct 17, 2003 | 16.09 | 16.17 | 15.93 | 16.15 | 6,680,586 | +0.10(+0.62%) |
Oct 16, 2003 | 16.10 | 16.18 | 15.92 | 16.05 | 7,295,604 | +0.05(+0.33%) |
Oct 15, 2003 | 16.38 | 16.39 | 15.97 | 16.00 | 9,693,338 | -0.31(-1.93%) |
Oct 14, 2003 | 16.25 | 16.36 | 16.19 | 16.32 | 5,461,164 | -0.06(-0.37%) |
Oct 13, 2003 | 16.30 | 16.38 | 16.21 | 16.38 | 4,316,040 | +0.13(+0.78%) |
Oct 10, 2003 | 16.32 | 16.39 | 15.99 | 16.25 | 8,526,986 | +0.05(+0.33%) |
Oct 09, 2003 | 16.36 | 16.45 | 16.12 | 16.19 | 10,442,154 | +0.04(+0.25%) |
Oct 08, 2003 | 16.68 | 16.68 | 16.09 | 16.15 | 13,302,272 | -0.38(-2.31%) |
Oct 07, 2003 | 16.51 | 16.64 | 16.28 | 16.54 | 12,105,872 | +0.41(+2.57%) |
Oct 06, 2003 | 16.15 | 16.20 | 16.04 | 16.12 | 6,658,013 | -0.11(-0.66%) |
Oct 03, 2003 | 16.24 | 16.57 | 16.11 | 16.23 | 9,368,637 | -0.01(-0.08%) |
Oct 02, 2003 | 16.30 | 16.56 | 16.23 | 16.24 | 8,525,043 | +0.05(+0.29%) |
Oct 01, 2003 | 15.89 | 16.25 | 15.87 | 16.19 | 9,613,807 | +0.45(+2.85%) |
Sep 30, 2003 | 15.87 | 15.99 | 15.56 | 15.75 | 6,603,148 | -0.13(-0.80%) |
Sep 29, 2003 | 15.72 | 15.89 | 15.59 | 15.87 | 7,672,778 | +0.09(+0.55%) |
Sep 26, 2003 | 15.42 | 15.95 | 15.33 | 15.79 | 11,859,057 | +0.16(+1.03%) |
Sep 25, 2003 | 16.00 | 16.03 | 15.59 | 15.63 | 8,564,808 | -0.38(-2.38%) |
Sep 24, 2003 | 16.03 | 16.30 | 15.97 | 16.01 | 14,056,320 | +0.02(+0.13%) |
Sep 23, 2003 | 15.97 | 16.09 | 15.92 | 15.99 | 7,354,953 | +0.18(+1.14%) |
Sep 22, 2003 | 15.92 | 15.97 | 15.78 | 15.81 | 5,083,393 | -0.19(-1.21%) |
Sep 19, 2003 | 16.01 | 16.07 | 15.82 | 16.00 | 11,202,031 | +0.01(+0.04%) |
Sep 18, 2003 | 15.83 | 16.03 | 15.83 | 15.99 | 9,457,586 | +0.11(+0.67%) |
Sep 17, 2003 | 15.85 | 15.99 | 15.82 | 15.89 | 6,668,926 | +0.00(+0.00%) |
Sep 16, 2003 | 15.82 | 15.92 | 15.82 | 15.89 | 8,866,188 | +0.17(+1.11%) |
Sep 15, 2003 | 15.69 | 15.82 | 15.67 | 15.71 | 7,486,060 | +0.01(+0.04%) |
Sep 12, 2003 | 15.75 | 15.79 | 15.56 | 15.71 | 7,423,422 | -0.15(-0.93%) |
Sep 11, 2003 | 15.68 | 15.94 | 15.65 | 15.85 | 7,937,830 | +0.33(+2.16%) |
Sep 10, 2003 | 15.72 | 15.80 | 15.48 | 15.52 | 7,341,050 | -0.26(-1.65%) |
Sep 09, 2003 | 16.22 | 16.22 | 15.75 | 15.78 | 15,338,380 | +0.16(+1.03%) |
Sep 08, 2003 | 15.59 | 15.71 | 15.53 | 15.62 | 7,794,017 | +0.03(+0.21%) |
Sep 05, 2003 | 15.65 | 15.75 | 15.42 | 15.59 | 8,399,318 | -0.06(-0.38%) |
Sep 04, 2003 | 15.29 | 15.72 | 15.26 | 15.65 | 14,438,576 | +0.47(+3.08%) |
Sep 03, 2003 | 15.05 | 15.18 | 14.98 | 15.18 | 10,077,837 | +0.13(+0.84%) |
Sep 02, 2003 | 15.02 | 15.19 | 14.79 | 15.05 | 10,240,935 | +0.05(+0.36%) |
Aug 29, 2003 | 14.82 | 15.12 | 14.76 | 15.00 | 6,239,130 | +0.05(+0.31%) |
Aug 28, 2003 | 15.12 | 15.19 | 14.91 | 14.95 | 6,421,364 | -0.14(-0.93%) |
Aug 27, 2003 | 14.98 | 15.24 | 14.98 | 15.09 | 6,434,519 | +0.17(+1.17%) |
Aug 26, 2003 | 14.76 | 14.96 | 14.64 | 14.92 | 6,468,305 | +0.07(+0.45%) |
Aug 25, 2003 | 14.66 | 14.88 | 14.58 | 14.85 | 6,187,705 | +0.17(+1.14%) |
Aug 22, 2003 | 15.09 | 15.14 | 14.48 | 14.68 | 11,889,255 | -0.37(-2.44%) |
Aug 21, 2003 | 15.39 | 15.44 | 15.02 | 15.05 | 7,607,598 | -0.33(-2.17%) |
Aug 20, 2003 | 15.25 | 15.42 | 15.20 | 15.39 | 4,097,330 | +0.08(+0.52%) |
Aug 19, 2003 | 15.21 | 15.35 | 15.08 | 15.30 | 4,555,529 | +0.11(+0.70%) |
Aug 18, 2003 | 15.39 | 15.39 | 15.15 | 15.20 | 6,732,012 | -0.17(-1.13%) |
Aug 15, 2003 | 15.39 | 15.39 | 15.22 | 15.37 | 4,311,854 | +0.02(+0.13%) |
Aug 14, 2003 | 15.32 | 15.41 | 15.00 | 15.35 | 10,958,655 | -0.15(-0.95%) |
Aug 13, 2003 | 15.92 | 15.95 | 15.41 | 15.50 | 10,064,382 | -0.41(-2.61%) |
Aug 12, 2003 | 15.76 | 16.01 | 15.75 | 15.91 | 9,717,407 | +0.02(+0.13%) |
Aug 11, 2003 | 15.85 | 16.04 | 15.58 | 15.89 | 9,616,050 | -0.09(-0.54%) |
Aug 08, 2003 | 15.37 | 15.99 | 15.32 | 15.98 | 23,861,778 | +1.22(+8.30%) |
Aug 07, 2003 | 14.72 | 14.87 | 14.64 | 14.76 | 5,116,281 | +0.16(+1.10%) |
Aug 06, 2003 | 14.52 | 14.68 | 14.43 | 14.60 | 6,429,137 | -0.12(-0.82%) |
Aug 05, 2003 | 15.10 | 15.10 | 14.66 | 14.72 | 5,979,160 | -0.39(-2.57%) |
Aug 04, 2003 | 15.24 | 15.28 | 14.85 | 15.10 | 7,031,598 | -0.26(-1.70%) |
Aug 01, 2003 | 15.39 | 15.43 | 15.16 | 15.37 | 6,620,490 | -0.03(-0.17%) |
Jul 31, 2003 | 15.18 | 15.51 | 15.15 | 15.39 | 13,838,058 | +0.41(+2.72%) |
Jul 30, 2003 | 14.70 | 15.06 | 14.67 | 14.98 | 10,845,040 | +0.17(+1.13%) |
Jul 29, 2003 | 14.56 | 14.98 | 14.11 | 14.82 | 16,068,658 | +0.60(+4.19%) |
Jul 28, 2003 | 14.23 | 14.31 | 14.01 | 14.22 | 6,864,165 | -0.12(-0.84%) |
Jul 25, 2003 | 14.10 | 14.38 | 13.92 | 14.34 | 5,946,870 | +0.24(+1.71%) |
Jul 24, 2003 | 14.28 | 14.48 | 14.09 | 14.10 | 5,548,020 | -0.09(-0.61%) |
Jul 23, 2003 | 14.19 | 14.30 | 14.01 | 14.19 | 5,577,919 | +0.09(+0.62%) |
Jul 22, 2003 | 13.92 | 14.21 | 13.91 | 14.10 | 6,090,085 | +0.14(+1.01%) |
Jul 21, 2003 | 14.31 | 14.31 | 13.92 | 13.96 | 9,004,769 | -0.35(-2.43%) |
Jul 18, 2003 | 13.98 | 14.39 | 13.93 | 14.31 | 11,023,536 | +0.60(+4.39%) |
Jul 17, 2003 | 14.05 | 14.09 | 13.65 | 13.71 | 7,719,569 | -0.42(-2.98%) |
Jul 16, 2003 | 14.11 | 14.16 | 13.85 | 14.13 | 15,078,858 | +0.03(+0.19%) |
Jul 15, 2003 | 14.85 | 14.85 | 13.97 | 14.10 | 20,464,678 | -0.56(-3.83%) |
Jul 14, 2003 | 15.28 | 15.33 | 14.62 | 14.66 | 21,117,518 | -0.44(-2.92%) |
Jul 11, 2003 | 14.89 | 15.28 | 14.82 | 15.10 | 7,555,724 | +0.21(+1.44%) |
Jul 10, 2003 | 15.28 | 15.28 | 14.80 | 14.89 | 7,842,752 | -0.39(-2.58%) |
Jul 09, 2003 | 15.22 | 15.41 | 15.02 | 15.28 | 11,506,999 | +0.03(+0.22%) |
Jul 08, 2003 | 15.23 | 15.36 | 15.17 | 15.25 | 10,731,424 | -0.07(-0.44%) |
Jul 07, 2003 | 15.12 | 15.55 | 15.03 | 15.32 | 9,759,863 | +0.19(+1.24%) |
Jul 03, 2003 | 15.05 | 15.39 | 14.98 | 15.13 | 6,503,137 | -0.07(-0.44%) |
Jul 02, 2003 | 14.58 | 15.24 | 14.52 | 15.20 | 9,773,467 | +0.52(+3.55%) |
Jul 01, 2003 | 14.58 | 14.76 | 14.32 | 14.68 | 9,252,630 | -0.08(-0.54%) |
Jun 30, 2003 | 14.96 | 15.06 | 14.65 | 14.76 | 8,594,259 | -0.21(-1.39%) |
Jun 27, 2003 | 14.95 | 15.35 | 14.83 | 14.96 | 8,187,336 | -0.05(-0.36%) |
Jun 26, 2003 | 14.85 | 15.02 | 14.68 | 15.02 | 6,476,975 | +0.14(+0.94%) |
Jun 25, 2003 | 15.08 | 15.12 | 14.78 | 14.88 | 8,372,260 | -0.19(-1.29%) |
Jun 24, 2003 | 15.05 | 15.21 | 14.92 | 15.07 | 9,851,802 | +0.11(+0.72%) |
Jun 23, 2003 | 14.72 | 15.00 | 14.57 | 14.96 | 9,902,032 | +0.23(+1.59%) |
Jun 20, 2003 | 14.67 | 14.77 | 14.42 | 14.73 | 14,480,285 | +0.31(+2.13%) |
Jun 19, 2003 | 14.50 | 14.71 | 14.21 | 14.42 | 11,811,369 | -0.33(-2.22%) |
Jun 18, 2003 | 14.85 | 14.85 | 14.68 | 14.75 | 6,558,300 | -0.10(-0.68%) |
Jun 17, 2003 | 14.85 | 14.93 | 14.66 | 14.85 | 10,463,830 | +0.00(+0.00%) |
Jun 16, 2003 | 14.33 | 14.85 | 14.32 | 14.85 | 8,957,529 | +0.49(+3.45%) |
Jun 13, 2003 | 14.38 | 14.56 | 14.25 | 14.36 | 5,550,711 | -0.11(-0.74%) |
Jun 12, 2003 | 14.48 | 14.59 | 14.16 | 14.46 | 7,935,289 | -0.01(-0.09%) |
Jun 11, 2003 | 14.48 | 14.68 | 14.19 | 14.48 | 12,124,708 | -0.02(-0.14%) |
Jun 10, 2003 | 13.93 | 14.50 | 13.71 | 14.50 | 15,252,421 | +0.54(+3.83%) |
Jun 09, 2003 | 13.77 | 14.00 | 13.65 | 13.96 | 13,099,409 | -0.13(-0.90%) |
Jun 06, 2003 | 13.35 | 14.27 | 13.31 | 14.09 | 31,115,974 | +1.19(+9.23%) |
Jun 05, 2003 | 12.70 | 12.96 | 12.58 | 12.90 | 9,516,337 | +0.19(+1.53%) |
Jun 04, 2003 | 12.80 | 12.86 | 12.68 | 12.70 | 7,425,963 | -0.12(-0.94%) |
Jun 03, 2003 | 12.64 | 12.83 | 12.52 | 12.82 | 6,665,786 | +0.18(+1.43%) |