Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 19.62 | 20.14 | 19.38 | 20.09 | 1,593,434 | +0.44(+2.25%) |
Aug 30, 2004 | 19.21 | 19.93 | 19.04 | 19.65 | 1,760,336 | +0.36(+1.87%) |
Aug 27, 2004 | 19.05 | 19.44 | 18.95 | 19.29 | 319,673 | +0.21(+1.10%) |
Aug 26, 2004 | 19.23 | 19.40 | 18.94 | 19.08 | 337,669 | -0.11(-0.59%) |
Aug 25, 2004 | 18.49 | 19.64 | 18.40 | 19.19 | 1,179,778 | +0.69(+3.73%) |
Aug 24, 2004 | 18.58 | 18.90 | 18.33 | 18.50 | 623,749 | -0.07(-0.36%) |
Aug 23, 2004 | 18.57 | 18.78 | 18.42 | 18.57 | 832,776 | -0.02(-0.08%) |
Aug 20, 2004 | 18.39 | 18.80 | 18.39 | 18.58 | 350,867 | +0.04(+0.20%) |
Aug 19, 2004 | 18.34 | 18.67 | 18.31 | 18.54 | 844,774 | +0.12(+0.65%) |
Aug 18, 2004 | 18.02 | 18.51 | 17.90 | 18.42 | 600,953 | +0.36(+1.99%) |
Aug 17, 2004 | 17.94 | 18.36 | 17.82 | 18.06 | 571,759 | +0.27(+1.52%) |
Aug 16, 2004 | 17.34 | 17.96 | 17.34 | 17.79 | 424,853 | +0.41(+2.37%) |
Aug 13, 2004 | 17.46 | 17.97 | 17.22 | 17.38 | 750,125 | -0.16(-0.94%) |
Aug 12, 2004 | 18.66 | 18.66 | 17.06 | 17.55 | 2,200,253 | -1.16(-6.21%) |
Aug 11, 2004 | 18.69 | 18.94 | 18.15 | 18.71 | 2,111,603 | -0.37(-1.93%) |
Aug 10, 2004 | 18.63 | 19.17 | 18.47 | 19.08 | 978,616 | +0.59(+3.21%) |
Aug 09, 2004 | 18.75 | 18.79 | 18.43 | 18.48 | 657,209 | -0.27(-1.44%) |
Aug 06, 2004 | 18.57 | 19.04 | 18.57 | 18.75 | 792,251 | -0.06(-0.32%) |
Aug 05, 2004 | 19.39 | 19.47 | 18.79 | 18.81 | 555,628 | -0.50(-2.56%) |
Aug 04, 2004 | 19.44 | 19.63 | 19.14 | 19.31 | 1,018,475 | -0.29(-1.49%) |
Aug 03, 2004 | 19.86 | 20.07 | 19.50 | 19.60 | 581,757 | -0.38(-1.88%) |
Aug 02, 2004 | 19.88 | 20.31 | 19.63 | 19.98 | 592,821 | -0.06(-0.30%) |
Jul 30, 2004 | 19.62 | 20.24 | 19.50 | 20.04 | 993,146 | +0.02(+0.07%) |
Jul 29, 2004 | 19.20 | 20.19 | 19.15 | 20.02 | 1,548,909 | +1.27(+6.76%) |
Jul 28, 2004 | 19.04 | 19.04 | 18.60 | 18.75 | 1,272,427 | -0.29(-1.54%) |
Jul 27, 2004 | 18.71 | 19.14 | 18.66 | 19.05 | 1,762,868 | +0.17(+0.87%) |
Jul 26, 2004 | 18.98 | 19.30 | 18.72 | 18.88 | 1,009,010 | -0.19(-0.98%) |
Jul 23, 2004 | 18.82 | 19.31 | 18.72 | 19.07 | 1,084,196 | -0.04(-0.20%) |
Jul 22, 2004 | 19.02 | 19.41 | 18.75 | 19.11 | 1,294,956 | -0.01(-0.08%) |
Jul 21, 2004 | 19.20 | 19.86 | 19.05 | 19.12 | 2,778,411 | +0.04(+0.24%) |
Jul 20, 2004 | 19.01 | 19.18 | 18.54 | 19.08 | 1,274,560 | +0.23(+1.19%) |
Jul 19, 2004 | 19.12 | 19.12 | 18.42 | 18.85 | 1,200,174 | -0.14(-0.75%) |
Jul 16, 2004 | 19.41 | 19.43 | 18.86 | 18.99 | 2,451,539 | -0.15(-0.78%) |
Jul 15, 2004 | 19.62 | 19.96 | 19.05 | 19.14 | 1,662,087 | -0.60(-3.04%) |
Jul 14, 2004 | 19.18 | 20.36 | 19.03 | 19.74 | 3,395,495 | +0.57(+2.97%) |
Jul 13, 2004 | 21.82 | 21.83 | 18.82 | 19.17 | 13,600,911 | -3.08(-13.85%) |
Jul 12, 2004 | 22.58 | 22.63 | 21.75 | 22.26 | 1,723,942 | -0.53(-2.34%) |
Jul 09, 2004 | 22.62 | 23.38 | 22.61 | 22.79 | 1,487,587 | +0.17(+0.76%) |
Jul 08, 2004 | 22.68 | 23.05 | 22.27 | 22.62 | 1,202,707 | -0.34(-1.47%) |
Jul 07, 2004 | 23.11 | 23.52 | 22.88 | 22.95 | 1,531,312 | -0.11(-0.49%) |
Jul 06, 2004 | 24.60 | 24.60 | 22.98 | 23.07 | 1,723,409 | -1.66(-6.71%) |
Jul 02, 2004 | 24.66 | 24.87 | 24.30 | 24.72 | 831,177 | +0.03(+0.12%) |
Jul 01, 2004 | 25.08 | 25.16 | 24.57 | 24.69 | 1,518,248 | -0.34(-1.35%) |
Jun 30, 2004 | 25.02 | 25.21 | 24.29 | 25.03 | 1,881,246 | +0.13(+0.51%) |
Jun 29, 2004 | 23.82 | 25.17 | 23.82 | 24.90 | 1,330,150 | +0.89(+3.72%) |
Jun 28, 2004 | 23.73 | 24.36 | 23.71 | 24.01 | 2,771,346 | -0.80(-3.21%) |
Jun 25, 2004 | 23.94 | 24.83 | 23.59 | 24.81 | 2,432,743 | +1.10(+4.62%) |
Jun 24, 2004 | 23.47 | 23.92 | 23.16 | 23.71 | 1,973,362 | +0.27(+1.15%) |
Jun 23, 2004 | 22.27 | 23.52 | 22.17 | 23.44 | 2,540,322 | +1.21(+5.43%) |
Jun 22, 2004 | 21.02 | 22.28 | 20.95 | 22.23 | 1,669,686 | +1.32(+6.31%) |
Jun 21, 2004 | 21.27 | 21.39 | 20.89 | 20.91 | 602,686 | -0.31(-1.45%) |
Jun 18, 2004 | 20.73 | 21.33 | 20.43 | 21.22 | 903,030 | +0.44(+2.13%) |
Jun 17, 2004 | 21.53 | 21.53 | 20.75 | 20.78 | 1,117,390 | -0.73(-3.38%) |
Jun 16, 2004 | 22.18 | 22.28 | 21.21 | 21.51 | 983,548 | -0.60(-2.72%) |
Jun 15, 2004 | 21.57 | 22.29 | 21.57 | 22.11 | 640,013 | +0.56(+2.61%) |
Jun 14, 2004 | 21.98 | 22.00 | 21.45 | 21.54 | 566,426 | -0.44(-1.98%) |
Jun 10, 2004 | 21.80 | 22.08 | 21.60 | 21.98 | 890,766 | +0.29(+1.31%) |
Jun 09, 2004 | 22.02 | 22.06 | 21.60 | 21.69 | 1,080,597 | -0.37(-1.67%) |
Jun 08, 2004 | 22.13 | 22.24 | 21.87 | 22.06 | 521,768 | -0.12(-0.54%) |
Jun 07, 2004 | 21.94 | 22.20 | 21.94 | 22.18 | 699,868 | +0.29(+1.30%) |
Jun 04, 2004 | 21.56 | 21.98 | 21.44 | 21.90 | 1,474,123 | +0.70(+3.29%) |
Jun 03, 2004 | 21.00 | 21.76 | 20.97 | 21.20 | 2,080,142 | +0.16(+0.75%) |
Jun 02, 2004 | 21.69 | 21.75 | 20.97 | 21.04 | 1,635,159 | -0.35(-1.65%) |
Jun 01, 2004 | 21.30 | 21.81 | 21.17 | 21.39 | 901,164 | -0.02(-0.11%) |
May 28, 2004 | 21.24 | 21.48 | 20.63 | 21.42 | 1,264,829 | +0.24(+1.13%) |
May 27, 2004 | 21.15 | 21.42 | 20.81 | 21.18 | 1,378,141 | +0.11(+0.50%) |
May 26, 2004 | 20.25 | 21.93 | 20.17 | 21.07 | 4,564,076 | +1.13(+5.68%) |
May 25, 2004 | 19.59 | 20.02 | 19.52 | 19.94 | 1,286,691 | +0.38(+1.92%) |
May 24, 2004 | 19.65 | 19.86 | 19.39 | 19.56 | 712,399 | +0.15(+0.77%) |
May 21, 2004 | 19.26 | 19.50 | 19.21 | 19.41 | 551,896 | +0.21(+1.09%) |
May 20, 2004 | 19.35 | 19.95 | 19.02 | 19.20 | 624,815 | -0.19(-0.97%) |
May 19, 2004 | 19.13 | 20.10 | 19.09 | 19.39 | 2,341,826 | +0.49(+2.58%) |
May 18, 2004 | 19.08 | 19.35 | 18.75 | 18.90 | 1,021,141 | +0.08(+0.44%) |
May 17, 2004 | 18.66 | 19.41 | 18.52 | 18.82 | 1,628,894 | +0.00(+0.00%) |
May 14, 2004 | 19.40 | 19.50 | 18.79 | 18.82 | 557,361 | -0.61(-3.13%) |
May 13, 2004 | 19.74 | 19.78 | 19.15 | 19.43 | 1,270,961 | -0.22(-1.11%) |
May 12, 2004 | 20.22 | 20.26 | 18.83 | 19.65 | 1,443,862 | +0.15(+0.77%) |
May 11, 2004 | 19.20 | 19.62 | 18.95 | 19.50 | 1,284,692 | +0.78(+4.17%) |
May 10, 2004 | 18.85 | 19.24 | 18.70 | 18.72 | 1,099,526 | -0.29(-1.50%) |
May 07, 2004 | 19.38 | 19.82 | 18.87 | 19.00 | 1,137,253 | -0.45(-2.31%) |
May 06, 2004 | 19.65 | 19.84 | 19.01 | 19.45 | 1,573,571 | +0.25(+1.29%) |
May 05, 2004 | 19.50 | 19.66 | 18.83 | 19.20 | 1,200,174 | -0.21(-1.08%) |
May 04, 2004 | 18.75 | 19.65 | 18.74 | 19.41 | 2,019,753 | +0.79(+4.23%) |
May 03, 2004 | 18.50 | 18.97 | 18.28 | 18.63 | 1,804,194 | +0.23(+1.26%) |
Apr 30, 2004 | 18.80 | 19.23 | 18.28 | 18.39 | 2,527,791 | -0.19(-1.01%) |
Apr 29, 2004 | 18.88 | 18.93 | 18.44 | 18.58 | 2,040,949 | -0.35(-1.82%) |
Apr 28, 2004 | 19.04 | 19.34 | 18.80 | 18.93 | 2,321,830 | -0.25(-1.29%) |
Apr 27, 2004 | 19.84 | 20.09 | 19.05 | 19.17 | 1,499,051 | -0.65(-3.26%) |
Apr 26, 2004 | 20.15 | 20.20 | 19.65 | 19.82 | 2,317,431 | -0.30(-1.49%) |
Apr 23, 2004 | 20.67 | 20.82 | 20.03 | 20.12 | 2,022,153 | -0.71(-3.42%) |
Apr 22, 2004 | 21.22 | 21.33 | 20.56 | 20.83 | 1,475,989 | -0.25(-1.17%) |
Apr 21, 2004 | 20.85 | 21.38 | 20.64 | 21.08 | 923,693 | +0.33(+1.59%) |
Apr 20, 2004 | 21.20 | 21.60 | 20.67 | 20.75 | 1,983,760 | -0.47(-2.19%) |
Apr 19, 2004 | 21.11 | 21.40 | 21.04 | 21.21 | 1,245,499 | +0.11(+0.53%) |
Apr 16, 2004 | 21.63 | 21.93 | 20.91 | 21.10 | 2,612,042 | -1.03(-4.64%) |
Apr 15, 2004 | 22.92 | 23.10 | 21.63 | 22.13 | 2,688,561 | -0.74(-3.22%) |
Apr 14, 2004 | 21.10 | 22.88 | 21.05 | 22.86 | 7,786,937 | +1.88(+8.97%) |
Apr 13, 2004 | 21.98 | 22.38 | 20.44 | 20.98 | 3,823,948 | -0.73(-3.35%) |
Apr 12, 2004 | 22.32 | 22.50 | 21.60 | 21.71 | 3,029,430 | -0.42(-1.90%) |
Apr 08, 2004 | 22.43 | 23.16 | 22.08 | 22.13 | 827,977 | -0.38(-1.67%) |
Apr 07, 2004 | 22.49 | 22.77 | 22.31 | 22.50 | 1,861,650 | +0.01(+0.03%) |
Apr 06, 2004 | 22.88 | 22.92 | 21.82 | 22.50 | 3,323,109 | -0.83(-3.57%) |
Apr 05, 2004 | 23.76 | 23.81 | 23.20 | 23.33 | 1,221,770 | -0.20(-0.83%) |
Apr 02, 2004 | 23.85 | 23.93 | 23.52 | 23.52 | 1,965,897 | +0.26(+1.13%) |
Apr 01, 2004 | 22.65 | 23.64 | 22.56 | 23.26 | 1,593,300 | +0.74(+3.26%) |
Mar 31, 2004 | 23.56 | 23.64 | 22.53 | 22.53 | 2,353,424 | -1.12(-4.73%) |
Mar 30, 2004 | 22.73 | 23.67 | 22.50 | 23.64 | 1,296,023 | +1.01(+4.47%) |
Mar 29, 2004 | 22.71 | 23.02 | 22.56 | 22.63 | 980,215 | +0.18(+0.80%) |
Mar 26, 2004 | 22.58 | 22.74 | 22.36 | 22.45 | 1,172,046 | -0.07(-0.30%) |
Mar 25, 2004 | 21.81 | 23.03 | 21.75 | 22.52 | 1,906,575 | +1.03(+4.78%) |
Mar 24, 2004 | 22.08 | 22.23 | 21.05 | 21.49 | 2,501,130 | -0.44(-2.02%) |
Mar 23, 2004 | 23.04 | 23.07 | 21.81 | 21.93 | 1,591,434 | -0.47(-2.11%) |
Mar 22, 2004 | 23.37 | 23.43 | 22.05 | 22.41 | 1,884,979 | -1.17(-4.96%) |
Mar 19, 2004 | 23.64 | 24.08 | 23.25 | 23.58 | 881,701 | -0.07(-0.29%) |
Mar 18, 2004 | 24.45 | 24.49 | 23.44 | 23.64 | 1,945,101 | -0.88(-3.58%) |
Mar 17, 2004 | 24.15 | 24.68 | 24.14 | 24.52 | 1,675,285 | +0.47(+1.97%) |
Mar 16, 2004 | 24.29 | 24.60 | 23.67 | 24.05 | 1,461,325 | +0.48(+2.04%) |
Mar 15, 2004 | 24.23 | 24.33 | 23.50 | 23.57 | 1,149,384 | -0.88(-3.59%) |
Mar 12, 2004 | 23.55 | 24.91 | 23.46 | 24.45 | 2,254,909 | +1.73(+7.59%) |
Mar 11, 2004 | 23.47 | 24.21 | 22.62 | 22.72 | 2,158,128 | -0.65(-2.79%) |
Mar 10, 2004 | 24.16 | 24.66 | 23.25 | 23.37 | 1,192,975 | -0.82(-3.38%) |
Mar 09, 2004 | 24.56 | 24.65 | 24.00 | 24.19 | 1,990,426 | -0.35(-1.44%) |
Mar 08, 2004 | 25.59 | 25.71 | 24.30 | 24.54 | 1,928,171 | -1.13(-4.41%) |
Mar 05, 2004 | 25.73 | 26.37 | 25.59 | 25.68 | 1,059,267 | -0.35(-1.33%) |
Mar 04, 2004 | 25.73 | 26.15 | 25.66 | 26.02 | 480,843 | +0.26(+1.02%) |
Mar 03, 2004 | 26.28 | 26.28 | 25.44 | 25.76 | 1,009,943 | -0.52(-1.97%) |
Mar 02, 2004 | 25.44 | 26.50 | 25.41 | 26.28 | 2,709,757 | +0.89(+3.49%) |
Mar 01, 2004 | 24.51 | 25.64 | 24.39 | 25.39 | 1,869,382 | +0.95(+3.87%) |
Feb 27, 2004 | 24.44 | 24.75 | 24.00 | 24.45 | 1,871,915 | +0.12(+0.49%) |
Feb 26, 2004 | 23.74 | 24.59 | 23.67 | 24.33 | 1,404,269 | +0.62(+2.59%) |
Feb 25, 2004 | 22.88 | 24.23 | 22.78 | 23.71 | 3,251,789 | +1.16(+5.16%) |
Feb 24, 2004 | 22.51 | 22.87 | 22.18 | 22.55 | 2,321,030 | +0.11(+0.47%) |
Feb 23, 2004 | 23.21 | 23.40 | 21.95 | 22.44 | 985,548 | -0.59(-2.54%) |
Feb 20, 2004 | 23.43 | 23.68 | 22.32 | 23.03 | 1,493,986 | -0.53(-2.26%) |
Feb 19, 2004 | 24.49 | 24.84 | 23.50 | 23.56 | 846,907 | -0.80(-3.29%) |
Feb 18, 2004 | 24.95 | 25.09 | 24.21 | 24.36 | 760,257 | -0.15(-0.61%) |
Feb 17, 2004 | 23.91 | 24.78 | 23.91 | 24.51 | 2,046,282 | +0.89(+3.75%) |
Feb 13, 2004 | 23.52 | 23.90 | 23.49 | 23.63 | 1,392,138 | +0.19(+0.80%) |
Feb 12, 2004 | 23.93 | 23.93 | 23.20 | 23.44 | 1,410,934 | -0.64(-2.65%) |
Feb 11, 2004 | 24.00 | 24.33 | 23.33 | 24.08 | 2,950,112 | +0.30(+1.26%) |
Feb 10, 2004 | 24.45 | 24.53 | 23.70 | 23.78 | 1,422,666 | -0.73(-2.97%) |
Feb 09, 2004 | 24.83 | 24.93 | 24.18 | 24.51 | 714,399 | -0.25(-1.00%) |
Feb 06, 2004 | 24.54 | 24.75 | 24.18 | 24.75 | 905,029 | +0.27(+1.10%) |
Feb 05, 2004 | 24.33 | 24.75 | 24.33 | 24.48 | 781,853 | +0.35(+1.43%) |
Feb 04, 2004 | 25.21 | 25.21 | 24.02 | 24.14 | 1,487,853 | -1.13(-4.48%) |
Feb 03, 2004 | 26.07 | 26.49 | 25.14 | 25.27 | 2,027,885 | -1.41(-5.29%) |
Feb 02, 2004 | 25.90 | 26.68 | 25.70 | 26.68 | 1,410,668 | +0.86(+3.34%) |
Jan 30, 2004 | 25.71 | 26.17 | 25.67 | 25.82 | 866,370 | +0.14(+0.53%) |
Jan 29, 2004 | 26.12 | 26.43 | 25.26 | 25.68 | 1,230,035 | -0.53(-2.03%) |
Jan 28, 2004 | 27.43 | 27.48 | 25.95 | 26.22 | 1,547,975 | -0.91(-3.35%) |
Jan 27, 2004 | 27.41 | 27.63 | 26.87 | 27.13 | 1,579,836 | -0.35(-1.28%) |
Jan 26, 2004 | 26.38 | 27.52 | 25.75 | 27.48 | 1,997,491 | +1.26(+4.81%) |
Jan 23, 2004 | 26.40 | 26.40 | 25.94 | 26.22 | 1,294,423 | +0.13(+0.49%) |
Jan 22, 2004 | 26.65 | 26.82 | 25.89 | 26.09 | 1,234,834 | -0.44(-1.67%) |
Jan 21, 2004 | 26.94 | 27.38 | 24.57 | 26.53 | 8,052,754 | -1.15(-4.15%) |
Jan 20, 2004 | 28.42 | 28.51 | 27.46 | 27.68 | 2,817,337 | -0.21(-0.75%) |
Jan 16, 2004 | 27.01 | 28.03 | 26.52 | 27.89 | 2,607,510 | +1.76(+6.72%) |
Jan 15, 2004 | 25.94 | 26.39 | 25.59 | 26.13 | 1,295,592 | +0.09(+0.35%) |
Jan 14, 2004 | 25.94 | 26.40 | 25.35 | 26.04 | 1,103,858 | +0.10(+0.40%) |
Jan 13, 2004 | 26.55 | 26.72 | 25.86 | 25.94 | 1,593,791 | -0.56(-2.12%) |
Jan 12, 2004 | 26.25 | 26.63 | 25.89 | 26.50 | 1,396,680 | +0.35(+1.32%) |
Jan 09, 2004 | 26.25 | 27.01 | 26.08 | 26.16 | 1,663,526 | -0.44(-1.64%) |
Jan 08, 2004 | 27.01 | 27.01 | 25.94 | 26.59 | 1,145,792 | +0.26(+0.97%) |
Jan 07, 2004 | 25.99 | 26.35 | 25.88 | 26.34 | 1,260,295 | +0.46(+1.77%) |
Jan 06, 2004 | 26.70 | 27.16 | 25.69 | 25.88 | 5,625,610 | +1.37(+5.57%) |
Jan 05, 2004 | 23.69 | 24.53 | 23.62 | 24.51 | 1,704,613 | +1.01(+4.31%) |
Jan 02, 2004 | 23.46 | 23.99 | 23.29 | 23.50 | 535,499 | +0.17(+0.74%) |
Dec 31, 2003 | 23.70 | 24.06 | 23.25 | 23.33 | 974,350 | -0.43(-1.80%) |
Dec 30, 2003 | 23.73 | 24.02 | 23.55 | 23.76 | 828,519 | +0.07(+0.29%) |
Dec 29, 2003 | 23.18 | 23.76 | 22.93 | 23.69 | 947,523 | +0.62(+2.70%) |
Dec 26, 2003 | 22.99 | 23.59 | 22.99 | 23.07 | 279,523 | -0.14(-0.58%) |
Dec 24, 2003 | 23.18 | 23.82 | 23.18 | 23.20 | 529,251 | -0.24(-1.02%) |
Dec 23, 2003 | 23.67 | 24.08 | 23.25 | 23.44 | 1,864,115 | -0.21(-0.89%) |
Dec 22, 2003 | 24.36 | 24.38 | 23.49 | 23.65 | 949,734 | -0.35(-1.47%) |
Dec 19, 2003 | 24.23 | 24.29 | 23.72 | 24.00 | 1,360,769 | -0.34(-1.39%) |
Dec 18, 2003 | 23.29 | 24.49 | 23.18 | 24.34 | 2,309,276 | +1.19(+5.12%) |
Dec 17, 2003 | 23.50 | 23.70 | 22.80 | 23.16 | 1,260,131 | -0.45(-1.91%) |
Dec 16, 2003 | 23.99 | 24.19 | 23.06 | 23.61 | 1,683,635 | +11.57(+96.07%) |
Dec 11, 2003 | 11.86 | 12.10 | 11.82 | 12.04 | 1,835,655 | +0.11(+0.93%) |
Dec 10, 2003 | 12.01 | 12.14 | 11.72 | 11.93 | 2,993,885 | -0.15(-1.26%) |
Dec 09, 2003 | 12.43 | 12.60 | 12.01 | 12.08 | 1,785,584 | -0.34(-2.76%) |
Dec 08, 2003 | 12.56 | 12.64 | 12.18 | 12.42 | 2,169,211 | -0.15(-1.16%) |
Dec 05, 2003 | 12.68 | 12.61 | 12.37 | 12.57 | 908,973 | -0.11(-0.84%) |
Dec 04, 2003 | 12.80 | 13.01 | 12.49 | 12.68 | 2,380,771 | -0.10(-0.81%) |
Dec 03, 2003 | 13.17 | 13.28 | 12.74 | 12.78 | 2,079,883 | -0.32(-2.43%) |
Dec 02, 2003 | 12.88 | 13.10 | 12.82 | 13.10 | 3,647,530 | +0.31(+2.42%) |
Dec 01, 2003 | 12.29 | 12.81 | 12.29 | 12.79 | 2,265,137 | +0.45(+3.62%) |
Nov 28, 2003 | 12.27 | 12.44 | 12.26 | 12.34 | 785,212 | +0.05(+0.40%) |
Nov 26, 2003 | 12.11 | 12.46 | 12.10 | 12.29 | 2,344,844 | +0.19(+1.60%) |
Nov 25, 2003 | 11.94 | 12.28 | 11.83 | 12.10 | 1,594,913 | -0.05(-0.42%) |
Nov 24, 2003 | 12.19 | 12.19 | 11.97 | 12.15 | 1,663,900 | +0.16(+1.30%) |
Nov 21, 2003 | 11.98 | 12.24 | 11.70 | 12.00 | 1,163,136 | +0.01(+0.11%) |
Nov 20, 2003 | 12.05 | 12.24 | 11.93 | 11.98 | 1,796,851 | -0.11(-0.93%) |
Nov 19, 2003 | 11.82 | 12.12 | 11.79 | 12.10 | 3,031,241 | +0.30(+2.54%) |
Nov 18, 2003 | 12.07 | 12.11 | 11.76 | 11.80 | 1,667,489 | -0.28(-2.30%) |
Nov 17, 2003 | 12.16 | 12.22 | 11.86 | 12.07 | 1,928,709 | -0.16(-1.33%) |
Nov 14, 2003 | 12.33 | 12.51 | 12.22 | 12.24 | 2,789,883 | +0.03(+0.22%) |
Nov 13, 2003 | 12.28 | 12.41 | 12.12 | 12.21 | 1,728,272 | -0.09(-0.75%) |
Nov 12, 2003 | 11.83 | 12.37 | 11.82 | 12.30 | 3,558,115 | +0.50(+4.24%) |
Nov 11, 2003 | 11.83 | 11.88 | 11.65 | 11.80 | 1,898,728 | -0.13(-1.09%) |
Nov 10, 2003 | 11.99 | 12.13 | 11.61 | 11.93 | 2,426,770 | +0.02(+0.19%) |
Nov 07, 2003 | 12.24 | 12.24 | 11.90 | 11.91 | 2,391,164 | -0.20(-1.66%) |
Nov 06, 2003 | 12.38 | 12.52 | 11.86 | 12.11 | 4,966,091 | -0.09(-0.74%) |
Nov 05, 2003 | 12.90 | 12.91 | 12.20 | 12.20 | 12,095,568 | -1.25(-9.31%) |
Nov 04, 2003 | 13.19 | 13.71 | 13.15 | 13.45 | 1,904,212 | +0.26(+2.00%) |
Nov 03, 2003 | 12.74 | 13.31 | 12.74 | 13.19 | 1,547,765 | +0.43(+3.35%) |
Oct 31, 2003 | 12.87 | 13.00 | 12.61 | 12.76 | 1,192,642 | -0.17(-1.29%) |
Oct 30, 2003 | 12.87 | 13.00 | 12.77 | 12.93 | 1,177,554 | +0.06(+0.47%) |
Oct 29, 2003 | 12.94 | 13.31 | 12.72 | 12.87 | 3,401,670 | -0.28(-2.13%) |
Oct 28, 2003 | 12.85 | 13.16 | 12.71 | 13.15 | 2,358,357 | +0.35(+2.71%) |
Oct 27, 2003 | 12.55 | 12.85 | 12.44 | 12.80 | 2,331,828 | +0.32(+2.57%) |
Oct 24, 2003 | 12.29 | 12.50 | 12.14 | 12.48 | 1,847,652 | +0.07(+0.57%) |
Oct 23, 2003 | 12.32 | 12.45 | 12.23 | 12.41 | 1,605,831 | -0.02(-0.15%) |
Oct 22, 2003 | 12.75 | 12.77 | 12.31 | 12.43 | 1,617,296 | -0.38(-2.99%) |
Oct 21, 2003 | 12.94 | 13.12 | 12.38 | 12.81 | 3,277,581 | -0.09(-0.73%) |
Oct 20, 2003 | 12.81 | 13.02 | 12.72 | 12.90 | 918,070 | +0.04(+0.34%) |
Oct 17, 2003 | 13.10 | 13.10 | 12.66 | 12.86 | 2,819,782 | -0.19(-1.48%) |
Oct 16, 2003 | 12.88 | 13.20 | 12.85 | 13.05 | 1,856,293 | +0.07(+0.51%) |
Oct 15, 2003 | 13.13 | 13.35 | 12.75 | 12.99 | 4,620,345 | -0.06(-0.43%) |
Oct 14, 2003 | 13.69 | 14.07 | 12.90 | 13.04 | 10,971,616 | -0.74(-5.37%) |
Oct 13, 2003 | 14.07 | 14.11 | 13.67 | 13.78 | 2,311,251 | -0.10(-0.72%) |
Oct 10, 2003 | 13.71 | 13.93 | 13.62 | 13.88 | 1,410,977 | +0.14(+1.02%) |
Oct 09, 2003 | 13.63 | 14.15 | 13.49 | 13.74 | 2,747,150 | +0.14(+1.06%) |
Oct 08, 2003 | 13.60 | 13.82 | 13.58 | 13.60 | 2,058,650 | -0.16(-1.14%) |
Oct 07, 2003 | 13.72 | 13.94 | 13.58 | 13.76 | 4,205,383 | -0.30(-2.15%) |
Oct 06, 2003 | 13.69 | 14.07 | 13.69 | 14.06 | 3,855,387 | +0.44(+3.19%) |
Oct 03, 2003 | 12.86 | 14.05 | 12.71 | 13.62 | 13,454,110 | +1.72(+14.41%) |
Oct 02, 2003 | 11.43 | 11.99 | 11.43 | 11.91 | 1,879,678 | +0.50(+4.34%) |
Oct 01, 2003 | 11.49 | 11.78 | 11.12 | 11.41 | 2,628,756 | -0.09(-0.75%) |
Sep 30, 2003 | 11.90 | 11.90 | 11.47 | 11.50 | 2,222,651 | -0.42(-3.52%) |
Sep 29, 2003 | 11.30 | 11.93 | 11.30 | 11.92 | 2,405,113 | +0.67(+5.97%) |
Sep 26, 2003 | 11.53 | 11.63 | 11.21 | 11.25 | 3,451,045 | -0.30(-2.61%) |
Sep 25, 2003 | 11.76 | 12.02 | 11.49 | 11.55 | 2,402,135 | -0.23(-1.91%) |
Sep 24, 2003 | 12.41 | 12.55 | 11.78 | 11.77 | 3,070,585 | -0.64(-5.14%) |
Sep 23, 2003 | 12.44 | 12.50 | 12.30 | 12.41 | 1,726,291 | -0.11(-0.85%) |
Sep 22, 2003 | 12.55 | 12.60 | 12.44 | 12.52 | 1,156,060 | -0.23(-1.82%) |
Sep 19, 2003 | 12.56 | 12.75 | 12.51 | 12.75 | 1,266,076 | +0.15(+1.19%) |
Sep 18, 2003 | 12.42 | 12.65 | 12.32 | 12.60 | 1,505,506 | +0.17(+1.39%) |
Sep 17, 2003 | 12.63 | 12.65 | 12.30 | 12.43 | 1,405,021 | -0.20(-1.62%) |
Sep 16, 2003 | 12.26 | 12.71 | 12.25 | 12.63 | 1,440,990 | +0.37(+3.01%) |
Sep 15, 2003 | 12.38 | 12.56 | 12.21 | 12.26 | 995,546 | -0.08(-0.62%) |
Sep 12, 2003 | 12.12 | 12.43 | 12.02 | 12.34 | 2,329,695 | +0.18(+1.51%) |
Sep 11, 2003 | 12.01 | 12.30 | 11.74 | 12.16 | 2,534,723 | +0.18(+1.54%) |
Sep 10, 2003 | 12.60 | 12.65 | 11.97 | 11.97 | 3,993,649 | -0.75(-5.90%) |
Sep 09, 2003 | 12.86 | 13.07 | 12.70 | 12.72 | 2,153,995 | -0.25(-1.94%) |
Sep 08, 2003 | 12.72 | 13.06 | 12.64 | 12.97 | 2,908,786 | +0.25(+1.96%) |
Sep 05, 2003 | 12.85 | 13.11 | 12.55 | 12.72 | 3,385,764 | -0.26(-2.02%) |
Sep 04, 2003 | 12.40 | 13.26 | 12.40 | 12.99 | 10,331,926 | +0.60(+4.81%) |
Sep 03, 2003 | 11.47 | 12.78 | 11.47 | 12.39 | 13,057,547 | +1.51(+13.91%) |