Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 03, 2003 | 14.81 | 14.94 | 14.75 | 14.90 | 14,608,996 | +0.09(+0.60%) |
Oct 31, 2003 | 14.69 | 14.81 | 14.61 | 14.81 | 17,568,760 | +0.13(+0.87%) |
Oct 30, 2003 | 14.64 | 14.73 | 14.54 | 14.69 | 13,704,058 | +0.05(+0.33%) |
Oct 29, 2003 | 14.49 | 14.76 | 14.49 | 14.64 | 18,950,754 | +0.15(+1.04%) |
Oct 28, 2003 | 14.57 | 14.57 | 14.29 | 14.49 | 15,036,876 | +0.06(+0.42%) |
Oct 27, 2003 | 14.49 | 14.54 | 14.40 | 14.43 | 9,369,191 | -0.07(-0.46%) |
Oct 24, 2003 | 14.38 | 14.49 | 14.32 | 14.49 | 11,051,579 | -0.04(-0.26%) |
Oct 23, 2003 | 14.44 | 14.55 | 14.37 | 14.53 | 11,548,057 | +0.06(+0.44%) |
Oct 22, 2003 | 14.49 | 14.63 | 14.41 | 14.47 | 12,560,435 | -0.15(-1.03%) |
Oct 21, 2003 | 14.65 | 14.68 | 14.56 | 14.62 | 15,246,117 | +0.06(+0.39%) |
Oct 20, 2003 | 14.43 | 14.57 | 14.35 | 14.56 | 13,380,799 | +0.18(+1.24%) |
Oct 17, 2003 | 14.43 | 14.45 | 14.27 | 14.38 | 17,361,084 | +0.02(+0.11%) |
Oct 16, 2003 | 14.21 | 14.37 | 14.21 | 14.37 | 20,368,772 | -0.03(-0.22%) |
Oct 15, 2003 | 14.41 | 14.53 | 14.37 | 14.40 | 27,144,686 | +0.18(+1.23%) |
Oct 14, 2003 | 14.05 | 14.28 | 14.00 | 14.22 | 13,187,846 | +0.13(+0.93%) |
Oct 13, 2003 | 14.06 | 14.13 | 13.99 | 14.09 | 10,713,285 | +0.10(+0.71%) |
Oct 10, 2003 | 13.98 | 14.08 | 13.95 | 13.99 | 10,962,620 | -0.03(-0.23%) |
Oct 09, 2003 | 14.20 | 14.21 | 13.97 | 14.02 | 16,017,303 | -0.10(-0.70%) |
Oct 08, 2003 | 14.17 | 14.21 | 14.04 | 14.12 | 10,862,698 | -0.13(-0.94%) |
Oct 07, 2003 | 14.13 | 14.29 | 14.10 | 14.26 | 14,953,555 | +0.08(+0.56%) |
Oct 06, 2003 | 14.11 | 14.22 | 14.08 | 14.18 | 10,439,517 | +0.12(+0.84%) |
Oct 03, 2003 | 14.41 | 14.51 | 13.99 | 14.06 | 15,525,837 | -0.07(-0.47%) |
Oct 02, 2003 | 14.03 | 14.16 | 13.95 | 14.13 | 13,850,966 | +0.11(+0.82%) |
Oct 01, 2003 | 13.73 | 14.01 | 13.73 | 14.01 | 20,302,054 | +0.30(+2.16%) |
Sep 30, 2003 | 13.71 | 13.85 | 13.60 | 13.71 | 16,114,720 | -0.04(-0.26%) |
Sep 29, 2003 | 13.73 | 13.89 | 13.68 | 13.75 | 15,003,360 | +0.01(+0.09%) |
Sep 26, 2003 | 13.73 | 13.82 | 13.69 | 13.74 | 14,668,824 | -0.01(-0.05%) |
Sep 25, 2003 | 13.72 | 13.86 | 13.69 | 13.74 | 15,065,380 | +0.02(+0.14%) |
Sep 24, 2003 | 13.90 | 13.92 | 13.66 | 13.72 | 17,737,280 | -0.14(-0.99%) |
Sep 23, 2003 | 13.88 | 13.93 | 13.77 | 13.86 | 17,070,714 | +0.06(+0.42%) |
Sep 22, 2003 | 13.79 | 13.92 | 13.63 | 13.80 | 17,150,590 | +0.02(+0.14%) |
Sep 19, 2003 | 13.92 | 13.93 | 13.76 | 13.79 | 17,480,426 | -0.13(-0.96%) |
Sep 18, 2003 | 13.86 | 14.04 | 13.83 | 13.92 | 16,197,101 | +0.19(+1.37%) |
Sep 17, 2003 | 13.70 | 13.84 | 13.64 | 13.73 | 14,781,589 | +0.03(+0.21%) |
Sep 16, 2003 | 13.75 | 13.77 | 13.58 | 13.70 | 29,652,136 | -0.19(-1.33%) |
Sep 15, 2003 | 14.04 | 14.04 | 13.88 | 13.89 | 16,787,862 | -0.16(-1.11%) |
Sep 12, 2003 | 14.09 | 14.11 | 13.95 | 14.04 | 15,964,366 | -0.16(-1.10%) |
Sep 11, 2003 | 14.41 | 14.42 | 14.17 | 14.20 | 18,045,818 | -0.15(-1.05%) |
Sep 10, 2003 | 14.21 | 14.45 | 14.20 | 14.35 | 17,990,374 | +0.19(+1.35%) |
Sep 09, 2003 | 14.05 | 14.30 | 14.05 | 14.16 | 13,439,687 | +0.03(+0.18%) |
Sep 08, 2003 | 14.17 | 14.20 | 14.08 | 14.13 | 10,326,439 | +0.04(+0.27%) |
Sep 05, 2003 | 14.21 | 14.30 | 14.04 | 14.09 | 12,019,477 | -0.11(-0.79%) |
Sep 04, 2003 | 14.02 | 14.24 | 13.99 | 14.21 | 17,741,978 | +0.25(+1.81%) |
Sep 03, 2003 | 13.98 | 14.08 | 13.89 | 13.95 | 20,951,390 | -0.02(-0.16%) |
Sep 02, 2003 | 13.87 | 14.00 | 13.75 | 13.98 | 19,352,010 | +0.08(+0.60%) |
Aug 29, 2003 | 13.95 | 14.00 | 13.86 | 13.89 | 12,076,486 | -0.10(-0.71%) |
Aug 28, 2003 | 13.96 | 14.03 | 13.91 | 13.99 | 11,292,144 | -0.04(-0.30%) |
Aug 27, 2003 | 14.12 | 14.12 | 13.97 | 14.03 | 9,720,328 | -0.09(-0.61%) |
Aug 26, 2003 | 14.00 | 14.21 | 13.93 | 14.12 | 11,722,843 | +0.05(+0.36%) |
Aug 25, 2003 | 13.87 | 14.07 | 13.82 | 14.07 | 10,498,405 | +0.25(+1.83%) |
Aug 22, 2003 | 13.97 | 14.07 | 13.79 | 13.82 | 14,222,150 | -0.11(-0.76%) |
Aug 21, 2003 | 14.02 | 14.11 | 13.88 | 13.92 | 13,394,581 | -0.09(-0.64%) |
Aug 20, 2003 | 14.05 | 14.06 | 13.94 | 14.01 | 11,407,728 | -0.13(-0.93%) |
Aug 19, 2003 | 14.27 | 14.32 | 14.03 | 14.14 | 12,999,278 | -0.18(-1.25%) |
Aug 18, 2003 | 14.37 | 14.40 | 14.29 | 14.32 | 9,534,579 | -0.05(-0.33%) |
Aug 15, 2003 | 14.40 | 14.40 | 14.31 | 14.37 | 7,271,765 | -0.02(-0.11%) |
Aug 14, 2003 | 14.27 | 14.42 | 14.20 | 14.39 | 11,339,129 | +0.18(+1.24%) |
Aug 13, 2003 | 14.28 | 14.28 | 14.11 | 14.21 | 11,944,927 | -0.04(-0.31%) |
Aug 12, 2003 | 14.31 | 14.31 | 14.11 | 14.25 | 11,754,480 | +0.01(+0.07%) |
Aug 11, 2003 | 14.30 | 14.32 | 14.15 | 14.24 | 8,832,305 | -0.07(-0.51%) |
Aug 08, 2003 | 14.33 | 14.36 | 14.24 | 14.32 | 10,003,179 | +0.02(+0.16%) |
Aug 07, 2003 | 14.14 | 14.35 | 14.10 | 14.30 | 11,908,592 | +0.22(+1.54%) |
Aug 06, 2003 | 14.09 | 14.20 | 14.01 | 14.08 | 13,748,538 | -0.08(-0.59%) |
Aug 05, 2003 | 14.32 | 14.33 | 14.13 | 14.16 | 12,964,196 | -0.17(-1.18%) |
Aug 04, 2003 | 14.21 | 14.39 | 14.13 | 14.33 | 10,957,295 | +0.04(+0.31%) |
Aug 01, 2003 | 14.21 | 14.44 | 14.17 | 14.29 | 14,902,811 | -0.07(-0.49%) |
Jul 31, 2003 | 14.52 | 14.76 | 14.36 | 14.36 | 21,063,530 | -0.13(-0.90%) |
Jul 30, 2003 | 14.43 | 14.54 | 14.34 | 14.49 | 16,631,558 | +0.17(+1.16%) |
Jul 29, 2003 | 14.29 | 14.46 | 14.16 | 14.32 | 17,763,592 | +0.07(+0.52%) |
Jul 28, 2003 | 14.34 | 14.35 | 14.19 | 14.25 | 13,362,945 | -0.13(-0.91%) |
Jul 25, 2003 | 14.21 | 14.39 | 13.98 | 14.38 | 15,051,911 | +0.17(+1.17%) |
Jul 24, 2003 | 14.43 | 14.61 | 14.21 | 14.21 | 13,891,686 | -0.21(-1.44%) |
Jul 23, 2003 | 14.45 | 14.46 | 14.26 | 14.42 | 12,254,091 | +0.03(+0.18%) |
Jul 22, 2003 | 14.43 | 14.47 | 14.28 | 14.39 | 13,362,318 | +0.03(+0.20%) |
Jul 21, 2003 | 14.37 | 14.41 | 14.25 | 14.37 | 15,994,750 | +0.03(+0.22%) |
Jul 18, 2003 | 14.34 | 14.36 | 14.18 | 14.33 | 23,060,092 | +0.04(+0.31%) |
Jul 17, 2003 | 14.14 | 14.29 | 14.09 | 14.29 | 35,363,048 | +0.59(+4.31%) |
Jul 16, 2003 | 13.87 | 14.09 | 13.50 | 13.70 | 32,255,750 | -0.34(-2.45%) |
Jul 15, 2003 | 14.14 | 14.18 | 13.95 | 14.04 | 17,438,454 | -0.09(-0.66%) |
Jul 14, 2003 | 14.09 | 14.28 | 14.05 | 14.14 | 22,958,292 | +0.12(+0.84%) |
Jul 11, 2003 | 13.84 | 14.08 | 13.84 | 14.02 | 22,101,592 | -0.03(-0.23%) |
Jul 10, 2003 | 14.04 | 14.16 | 13.99 | 14.05 | 19,207,608 | +0.04(+0.30%) |
Jul 09, 2003 | 14.08 | 14.21 | 13.94 | 14.01 | 23,891,106 | -0.11(-0.77%) |
Jul 08, 2003 | 14.35 | 14.35 | 14.08 | 14.12 | 37,444,812 | -0.23(-1.62%) |
Jul 07, 2003 | 14.76 | 14.80 | 14.35 | 14.35 | 33,996,716 | -0.41(-2.77%) |
Jul 03, 2003 | 14.73 | 14.83 | 14.65 | 14.76 | 9,570,601 | -0.05(-0.32%) |
Jul 02, 2003 | 14.83 | 14.85 | 14.70 | 14.81 | 13,876,338 | -0.04(-0.24%) |
Jul 01, 2003 | 14.77 | 14.89 | 14.65 | 14.84 | 18,226,868 | +0.03(+0.17%) |
Jun 30, 2003 | 14.80 | 14.88 | 14.65 | 14.82 | 21,766,744 | -0.03(-0.21%) |
Jun 27, 2003 | 14.96 | 15.08 | 14.82 | 14.85 | 10,724,248 | -0.12(-0.79%) |
Jun 26, 2003 | 14.85 | 14.99 | 14.78 | 14.97 | 12,618,070 | +0.08(+0.52%) |
Jun 25, 2003 | 15.06 | 15.15 | 14.88 | 14.89 | 14,376,575 | -0.17(-1.12%) |
Jun 24, 2003 | 14.89 | 15.10 | 14.87 | 15.06 | 13,963,417 | +0.13(+0.90%) |
Jun 23, 2003 | 14.77 | 14.94 | 14.62 | 14.92 | 16,312,058 | +0.09(+0.60%) |
Jun 20, 2003 | 14.79 | 14.90 | 14.72 | 14.84 | 23,338,872 | +0.11(+0.76%) |
Jun 19, 2003 | 14.94 | 14.97 | 14.67 | 14.72 | 15,812,447 | -0.28(-1.87%) |
Jun 18, 2003 | 14.91 | 15.08 | 14.90 | 15.00 | 16,669,773 | -0.06(-0.42%) |
Jun 17, 2003 | 15.36 | 15.43 | 14.93 | 15.07 | 28,281,104 | -0.32(-2.08%) |
Jun 16, 2003 | 15.15 | 15.39 | 15.10 | 15.39 | 12,782,832 | +0.27(+1.80%) |
Jun 13, 2003 | 15.13 | 15.19 | 15.01 | 15.12 | 9,798,010 | -0.03(-0.21%) |
Jun 12, 2003 | 14.85 | 15.15 | 14.84 | 15.15 | 13,292,467 | +0.21(+1.39%) |
Jun 11, 2003 | 14.81 | 14.94 | 14.55 | 14.94 | 12,959,184 | +0.06(+0.43%) |
Jun 10, 2003 | 14.96 | 14.96 | 14.77 | 14.88 | 13,139,294 | -0.09(-0.58%) |
Jun 09, 2003 | 14.81 | 15.00 | 14.81 | 14.96 | 9,881,644 | -0.01(-0.04%) |
Jun 06, 2003 | 14.96 | 15.08 | 14.91 | 14.97 | 13,507,973 | +0.04(+0.24%) |
Jun 05, 2003 | 14.87 | 14.96 | 14.78 | 14.93 | 12,359,964 | +0.06(+0.41%) |
Jun 04, 2003 | 14.65 | 14.90 | 14.62 | 14.87 | 12,515,329 | +0.15(+1.04%) |
Jun 03, 2003 | 14.70 | 14.81 | 14.61 | 14.72 | 11,949,626 | +0.10(+0.68%) |