Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 13.16 | 13.16 | 13.03 | 13.09 | 26,134,800 | +0.05(+0.42%) |
Oct 28, 2004 | 12.98 | 13.12 | 12.87 | 13.03 | 19,149,716 | +0.02(+0.15%) |
Oct 27, 2004 | 12.59 | 13.01 | 12.53 | 13.01 | 27,874,468 | +0.36(+2.88%) |
Oct 26, 2004 | 12.47 | 12.71 | 12.33 | 12.65 | 25,968,880 | +0.21(+1.68%) |
Oct 25, 2004 | 12.56 | 12.56 | 12.36 | 12.44 | 22,422,118 | -0.08(-0.64%) |
Oct 22, 2004 | 12.87 | 12.95 | 12.47 | 12.52 | 34,343,464 | -0.19(-1.47%) |
Oct 21, 2004 | 12.65 | 12.72 | 12.60 | 12.71 | 18,523,944 | +0.01(+0.08%) |
Oct 20, 2004 | 12.64 | 12.71 | 12.64 | 12.70 | 17,148,118 | +0.02(+0.18%) |
Oct 19, 2004 | 12.79 | 12.79 | 12.62 | 12.67 | 23,756,310 | +0.05(+0.36%) |
Oct 18, 2004 | 12.58 | 12.65 | 12.56 | 12.63 | 16,200,761 | +0.01(+0.10%) |
Oct 15, 2004 | 12.71 | 12.71 | 12.57 | 12.62 | 22,668,512 | +0.02(+0.13%) |
Oct 14, 2004 | 12.71 | 12.80 | 12.60 | 12.60 | 15,976,117 | -0.08(-0.61%) |
Oct 13, 2004 | 12.80 | 12.84 | 12.63 | 12.68 | 18,990,632 | -0.13(-0.98%) |
Oct 12, 2004 | 12.76 | 12.83 | 12.74 | 12.80 | 18,347,772 | -0.07(-0.57%) |
Oct 11, 2004 | 12.91 | 12.93 | 12.81 | 12.88 | 11,961,115 | +0.00(+0.02%) |
Oct 08, 2004 | 12.89 | 12.97 | 12.84 | 12.87 | 21,592,522 | -0.04(-0.30%) |
Oct 07, 2004 | 13.18 | 13.18 | 12.91 | 12.91 | 12,798,169 | -0.25(-1.91%) |
Oct 06, 2004 | 13.06 | 13.16 | 13.02 | 13.16 | 19,453,900 | +0.08(+0.64%) |
Oct 05, 2004 | 13.12 | 13.24 | 13.06 | 13.08 | 23,917,570 | -0.04(-0.27%) |
Oct 04, 2004 | 12.99 | 13.16 | 12.99 | 13.12 | 20,926,048 | +0.14(+1.09%) |
Oct 01, 2004 | 13.03 | 13.12 | 12.96 | 12.97 | 24,225,794 | +0.08(+0.65%) |
Sep 30, 2004 | 12.93 | 13.00 | 12.84 | 12.89 | 19,472,232 | +0.01(+0.10%) |
Sep 29, 2004 | 12.81 | 12.91 | 12.76 | 12.88 | 20,815,746 | +0.01(+0.05%) |
Sep 28, 2004 | 12.81 | 12.89 | 12.78 | 12.87 | 21,465,752 | +0.12(+0.91%) |
Sep 27, 2004 | 12.63 | 12.87 | 12.63 | 12.75 | 27,506,898 | -0.12(-0.90%) |
Sep 24, 2004 | 12.88 | 12.91 | 12.79 | 12.87 | 23,197,342 | -0.01(-0.08%) |
Sep 23, 2004 | 13.01 | 13.08 | 12.88 | 12.88 | 23,606,548 | -0.13(-0.99%) |
Sep 22, 2004 | 13.12 | 13.18 | 13.00 | 13.01 | 31,291,664 | -0.10(-0.76%) |
Sep 21, 2004 | 13.08 | 13.19 | 12.99 | 13.11 | 24,101,820 | +0.09(+0.72%) |
Sep 20, 2004 | 13.00 | 13.03 | 12.91 | 13.02 | 22,910,246 | +0.04(+0.35%) |
Sep 17, 2004 | 12.86 | 13.06 | 12.86 | 12.97 | 37,426,024 | +0.08(+0.65%) |
Sep 16, 2004 | 13.26 | 13.31 | 12.86 | 12.89 | 67,267,600 | -0.36(-2.72%) |
Sep 15, 2004 | 13.14 | 13.27 | 13.00 | 13.25 | 95,397,784 | -0.55(-3.99%) |
Sep 14, 2004 | 13.69 | 13.90 | 13.69 | 13.80 | 28,660,566 | +0.02(+0.16%) |
Sep 13, 2004 | 13.77 | 13.83 | 13.68 | 13.77 | 28,447,418 | -0.05(-0.37%) |
Sep 10, 2004 | 13.86 | 13.90 | 13.73 | 13.83 | 31,468,768 | -0.18(-1.26%) |
Sep 09, 2004 | 13.94 | 14.04 | 13.85 | 14.00 | 28,233,960 | +0.02(+0.14%) |
Sep 08, 2004 | 14.60 | 14.60 | 13.97 | 13.98 | 36,103,640 | -0.71(-4.82%) |
Sep 07, 2004 | 14.71 | 14.74 | 14.53 | 14.69 | 13,189,975 | +0.05(+0.35%) |
Sep 03, 2004 | 14.62 | 14.77 | 14.61 | 14.64 | 15,289,757 | +0.03(+0.22%) |
Sep 02, 2004 | 14.37 | 14.63 | 14.34 | 14.61 | 16,634,513 | +0.24(+1.68%) |
Sep 01, 2004 | 14.42 | 14.44 | 14.26 | 14.37 | 10,993,251 | -0.02(-0.16%) |
Aug 31, 2004 | 14.28 | 14.39 | 14.17 | 14.39 | 10,921,788 | +0.12(+0.81%) |
Aug 30, 2004 | 14.32 | 14.38 | 14.27 | 14.27 | 8,214,877 | -0.12(-0.83%) |
Aug 27, 2004 | 14.34 | 14.45 | 14.32 | 14.39 | 8,457,853 | +0.08(+0.58%) |
Aug 26, 2004 | 14.27 | 14.37 | 14.22 | 14.31 | 8,765,767 | +0.04(+0.27%) |
Aug 25, 2004 | 14.15 | 14.31 | 14.07 | 14.27 | 15,122,906 | +0.10(+0.73%) |
Aug 24, 2004 | 14.32 | 14.32 | 14.16 | 14.17 | 15,068,842 | -0.10(-0.72%) |
Aug 23, 2004 | 14.24 | 14.39 | 14.16 | 14.27 | 13,621,863 | +0.04(+0.29%) |
Aug 20, 2004 | 14.13 | 14.23 | 14.02 | 14.23 | 14,932,130 | +0.06(+0.43%) |
Aug 19, 2004 | 14.27 | 14.34 | 14.05 | 14.17 | 16,334,056 | -0.18(-1.23%) |
Aug 18, 2004 | 14.29 | 14.36 | 14.21 | 14.34 | 13,894,978 | +0.08(+0.54%) |
Aug 17, 2004 | 14.33 | 14.43 | 14.24 | 14.27 | 12,772,069 | -0.06(-0.43%) |
Aug 16, 2004 | 14.32 | 14.37 | 14.20 | 14.33 | 14,089,793 | +0.05(+0.34%) |
Aug 13, 2004 | 14.11 | 14.29 | 14.07 | 14.28 | 13,819,164 | +0.17(+1.21%) |
Aug 12, 2004 | 14.30 | 14.37 | 14.10 | 14.11 | 17,562,916 | -0.20(-1.37%) |
Aug 11, 2004 | 13.99 | 14.36 | 13.92 | 14.31 | 21,591,900 | +0.32(+2.28%) |
Aug 10, 2004 | 13.92 | 13.99 | 13.86 | 13.99 | 16,286,206 | +0.08(+0.55%) |
Aug 09, 2004 | 14.00 | 14.05 | 13.89 | 13.91 | 14,261,305 | -0.09(-0.64%) |
Aug 06, 2004 | 14.08 | 14.13 | 13.91 | 14.00 | 26,632,868 | -0.11(-0.80%) |
Aug 05, 2004 | 14.23 | 14.32 | 14.08 | 14.11 | 23,698,828 | -0.11(-0.79%) |
Aug 04, 2004 | 14.12 | 14.33 | 14.10 | 14.23 | 15,989,788 | +0.03(+0.20%) |
Aug 03, 2004 | 14.25 | 14.28 | 14.13 | 14.20 | 19,064,580 | -0.03(-0.23%) |
Aug 02, 2004 | 14.09 | 14.35 | 14.05 | 14.23 | 24,815,522 | +0.11(+0.80%) |
Jul 30, 2004 | 13.86 | 14.15 | 13.86 | 14.12 | 27,634,910 | +0.26(+1.86%) |
Jul 29, 2004 | 14.06 | 14.06 | 13.77 | 13.86 | 40,809,972 | -0.20(-1.42%) |
Jul 28, 2004 | 14.08 | 14.21 | 14.01 | 14.06 | 39,162,896 | -0.02(-0.16%) |
Jul 27, 2004 | 14.27 | 14.34 | 13.98 | 14.08 | 43,378,304 | -0.18(-1.24%) |
Jul 26, 2004 | 14.60 | 14.63 | 14.20 | 14.26 | 34,061,648 | -0.28(-1.93%) |
Jul 23, 2004 | 15.08 | 15.08 | 14.20 | 14.54 | 78,217,976 | -1.22(-7.76%) |
Jul 22, 2004 | 15.79 | 15.84 | 15.63 | 15.76 | 12,648,717 | -0.07(-0.47%) |
Jul 21, 2004 | 16.08 | 16.20 | 15.83 | 15.83 | 15,535,219 | -0.28(-1.76%) |
Jul 20, 2004 | 16.12 | 16.20 | 16.03 | 16.12 | 12,998,267 | -0.08(-0.52%) |
Jul 19, 2004 | 16.30 | 16.31 | 16.11 | 16.20 | 14,059,033 | -0.08(-0.47%) |
Jul 16, 2004 | 16.49 | 16.49 | 16.19 | 16.28 | 11,573,348 | -0.08(-0.51%) |
Jul 15, 2004 | 16.53 | 16.53 | 16.34 | 16.36 | 13,088,684 | -0.10(-0.63%) |
Jul 14, 2004 | 16.26 | 16.53 | 16.25 | 16.47 | 12,910,025 | +0.16(+0.99%) |
Jul 13, 2004 | 16.23 | 16.35 | 16.22 | 16.30 | 8,094,943 | -0.05(-0.33%) |
Jul 12, 2004 | 16.42 | 16.54 | 16.26 | 16.36 | 10,437,701 | -0.06(-0.37%) |
Jul 09, 2004 | 16.28 | 16.42 | 16.20 | 16.42 | 10,584,978 | +0.15(+0.91%) |
Jul 08, 2004 | 16.26 | 16.46 | 16.22 | 16.27 | 13,778,772 | +0.05(+0.28%) |
Jul 07, 2004 | 16.26 | 16.32 | 16.15 | 16.23 | 10,478,715 | -0.08(-0.47%) |
Jul 06, 2004 | 16.24 | 16.43 | 16.23 | 16.30 | 8,955,611 | +0.04(+0.26%) |
Jul 02, 2004 | 16.29 | 16.46 | 16.24 | 16.26 | 10,533,400 | +0.05(+0.34%) |
Jul 01, 2004 | 16.26 | 16.38 | 16.16 | 16.21 | 15,164,541 | -0.04(-0.24%) |
Jun 30, 2004 | 16.24 | 16.30 | 16.17 | 16.25 | 13,755,158 | -0.02(-0.12%) |
Jun 29, 2004 | 16.22 | 16.37 | 16.22 | 16.27 | 10,476,229 | +0.05(+0.30%) |
Jun 28, 2004 | 16.20 | 16.34 | 16.18 | 16.22 | 12,011,450 | +0.09(+0.58%) |
Jun 25, 2004 | 16.45 | 16.52 | 16.12 | 16.12 | 16,437,833 | -0.30(-1.84%) |
Jun 24, 2004 | 16.46 | 16.54 | 16.40 | 16.43 | 9,640,728 | -0.08(-0.51%) |
Jun 23, 2004 | 16.43 | 16.54 | 16.32 | 16.51 | 9,467,352 | +0.09(+0.55%) |
Jun 22, 2004 | 16.41 | 16.50 | 16.35 | 16.42 | 11,177,813 | -0.05(-0.29%) |
Jun 21, 2004 | 16.51 | 16.63 | 16.46 | 16.47 | 8,570,641 | -0.07(-0.43%) |
Jun 18, 2004 | 16.37 | 16.57 | 16.31 | 16.54 | 15,702,381 | +0.10(+0.59%) |
Jun 17, 2004 | 16.48 | 16.48 | 16.40 | 16.44 | 9,487,237 | -0.03(-0.19%) |
Jun 16, 2004 | 16.44 | 16.49 | 16.33 | 16.48 | 12,310,975 | -0.01(-0.08%) |
Jun 15, 2004 | 16.69 | 16.69 | 16.40 | 16.49 | 14,426,603 | -0.05(-0.29%) |
Jun 14, 2004 | 16.49 | 16.57 | 16.41 | 16.54 | 11,423,896 | -0.08(-0.48%) |
Jun 10, 2004 | 16.74 | 16.74 | 16.49 | 16.62 | 14,581,648 | -0.04(-0.25%) |
Jun 09, 2004 | 16.70 | 16.74 | 16.55 | 16.66 | 21,490,920 | -0.27(-1.62%) |
Jun 08, 2004 | 16.86 | 16.95 | 16.82 | 16.93 | 12,757,777 | -0.03(-0.19%) |
Jun 07, 2004 | 16.82 | 16.98 | 16.77 | 16.96 | 11,462,114 | +0.14(+0.84%) |
Jun 04, 2004 | 16.74 | 16.89 | 16.67 | 16.82 | 11,330,994 | +0.16(+0.97%) |
Jun 03, 2004 | 16.72 | 16.79 | 16.64 | 16.66 | 13,029,338 | -0.05(-0.33%) |
Jun 02, 2004 | 16.61 | 16.74 | 16.57 | 16.72 | 18,348,392 | +0.28(+1.70%) |
Jun 01, 2004 | 16.48 | 16.59 | 16.32 | 16.44 | 10,042,166 | -0.09(-0.55%) |
May 28, 2004 | 16.54 | 16.57 | 16.48 | 16.53 | 12,348,260 | +0.01(+0.06%) |
May 27, 2004 | 16.38 | 16.55 | 16.36 | 16.52 | 17,422,786 | +0.35(+2.19%) |
May 26, 2004 | 16.23 | 16.32 | 16.08 | 16.16 | 11,498,778 | -0.05(-0.34%) |
May 25, 2004 | 16.00 | 16.26 | 15.94 | 16.22 | 17,898,172 | +0.18(+1.12%) |
May 24, 2004 | 15.96 | 16.06 | 15.90 | 16.04 | 15,519,994 | +0.14(+0.91%) |
May 21, 2004 | 16.18 | 16.18 | 15.87 | 15.89 | 15,523,101 | -0.08(-0.50%) |
May 20, 2004 | 15.83 | 16.08 | 15.82 | 15.97 | 10,957,830 | +0.09(+0.55%) |
May 19, 2004 | 16.10 | 16.14 | 15.87 | 15.89 | 14,103,775 | -0.24(-1.48%) |
May 18, 2004 | 16.00 | 16.25 | 15.94 | 16.12 | 15,379,242 | +0.09(+0.58%) |
May 17, 2004 | 15.97 | 16.13 | 15.93 | 16.03 | 11,803,585 | -0.06(-0.38%) |
May 14, 2004 | 15.89 | 16.11 | 15.86 | 16.09 | 13,281,013 | +0.13(+0.79%) |
May 13, 2004 | 15.99 | 16.06 | 15.85 | 15.97 | 11,006,923 | -0.10(-0.62%) |
May 12, 2004 | 16.09 | 16.09 | 15.86 | 16.07 | 13,830,350 | -0.04(-0.26%) |
May 11, 2004 | 15.90 | 16.12 | 15.87 | 16.11 | 16,002,838 | +0.04(+0.24%) |
May 10, 2004 | 16.25 | 16.29 | 16.01 | 16.07 | 20,958,050 | -0.26(-1.60%) |
May 07, 2004 | 16.38 | 16.60 | 16.30 | 16.33 | 15,895,643 | -0.11(-0.65%) |
May 06, 2004 | 16.33 | 16.55 | 16.33 | 16.44 | 13,996,891 | -0.01(-0.04%) |
May 05, 2004 | 16.35 | 16.48 | 16.20 | 16.44 | 17,331,748 | +0.26(+1.63%) |
May 04, 2004 | 16.26 | 16.27 | 16.06 | 16.18 | 16,756,622 | -0.11(-0.69%) |
May 03, 2004 | 16.30 | 16.40 | 16.18 | 16.29 | 12,512,005 | +0.02(+0.10%) |
Apr 30, 2004 | 16.24 | 16.49 | 16.17 | 16.28 | 17,044,340 | +0.04(+0.22%) |
Apr 29, 2004 | 16.14 | 16.30 | 16.02 | 16.24 | 16,112,519 | +0.08(+0.50%) |
Apr 28, 2004 | 16.32 | 16.35 | 16.14 | 16.16 | 14,760,617 | -0.16(-0.99%) |
Apr 27, 2004 | 16.33 | 16.35 | 16.26 | 16.32 | 17,918,990 | +0.01(+0.04%) |
Apr 26, 2004 | 16.43 | 16.47 | 16.26 | 16.31 | 17,340,136 | -0.12(-0.71%) |
Apr 23, 2004 | 16.49 | 16.53 | 16.33 | 16.43 | 21,277,462 | -0.13(-0.80%) |
Apr 22, 2004 | 16.32 | 16.61 | 16.32 | 16.56 | 28,609,610 | -0.22(-1.29%) |
Apr 21, 2004 | 16.61 | 16.96 | 16.57 | 16.78 | 23,220,024 | -0.05(-0.29%) |
Apr 20, 2004 | 17.07 | 17.08 | 16.80 | 16.83 | 14,354,208 | -0.23(-1.36%) |
Apr 19, 2004 | 16.83 | 17.22 | 16.83 | 17.06 | 27,339,114 | +0.34(+2.06%) |
Apr 16, 2004 | 16.56 | 16.75 | 16.50 | 16.71 | 16,338,716 | +0.23(+1.43%) |
Apr 15, 2004 | 16.56 | 16.64 | 16.42 | 16.48 | 13,593,588 | +0.00(+0.02%) |
Apr 14, 2004 | 16.35 | 16.57 | 16.32 | 16.48 | 13,789,957 | +0.10(+0.59%) |
Apr 13, 2004 | 16.37 | 16.41 | 16.27 | 16.38 | 19,983,352 | +0.01(+0.08%) |
Apr 12, 2004 | 16.43 | 16.48 | 16.34 | 16.37 | 15,510,051 | -0.13(-0.76%) |
Apr 08, 2004 | 16.52 | 16.60 | 16.41 | 16.49 | 12,466,952 | +0.05(+0.31%) |
Apr 07, 2004 | 16.32 | 16.49 | 16.28 | 16.44 | 17,541,478 | +0.07(+0.41%) |
Apr 06, 2004 | 16.16 | 16.45 | 16.14 | 16.37 | 15,420,256 | +0.09(+0.57%) |
Apr 05, 2004 | 16.33 | 16.37 | 16.25 | 16.28 | 14,744,771 | -0.11(-0.69%) |
Apr 02, 2004 | 16.43 | 16.43 | 16.29 | 16.39 | 14,685,425 | +0.11(+0.69%) |
Apr 01, 2004 | 16.25 | 16.30 | 16.17 | 16.28 | 13,949,973 | +0.09(+0.56%) |
Mar 31, 2004 | 16.11 | 16.25 | 16.04 | 16.19 | 16,161,922 | +0.02(+0.14%) |
Mar 30, 2004 | 15.95 | 16.21 | 15.92 | 16.17 | 22,534,906 | +0.27(+1.68%) |
Mar 29, 2004 | 15.89 | 16.03 | 15.83 | 15.90 | 14,926,847 | +0.20(+1.27%) |
Mar 26, 2004 | 15.64 | 15.82 | 15.56 | 15.70 | 12,970,924 | +0.01(+0.04%) |
Mar 25, 2004 | 15.66 | 15.70 | 15.49 | 15.69 | 13,013,492 | +0.09(+0.56%) |
Mar 24, 2004 | 15.54 | 15.64 | 15.50 | 15.61 | 15,653,910 | +0.12(+0.75%) |
Mar 23, 2004 | 15.54 | 15.61 | 15.47 | 15.49 | 13,757,643 | -0.04(-0.25%) |
Mar 22, 2004 | 15.56 | 15.70 | 15.43 | 15.53 | 17,425,892 | -0.17(-1.09%) |
Mar 19, 2004 | 15.79 | 15.84 | 15.65 | 15.70 | 20,156,106 | -0.08(-0.53%) |
Mar 18, 2004 | 15.73 | 15.93 | 15.73 | 15.78 | 14,139,818 | +0.05(+0.33%) |
Mar 17, 2004 | 15.57 | 15.77 | 15.51 | 15.73 | 15,049,267 | +0.23(+1.49%) |
Mar 16, 2004 | 15.45 | 15.59 | 15.40 | 15.50 | 17,867,102 | +0.14(+0.94%) |
Mar 15, 2004 | 15.66 | 15.69 | 15.31 | 15.36 | 25,926,314 | -0.24(-1.53%) |
Mar 12, 2004 | 15.56 | 15.59 | 15.35 | 15.59 | 24,825,154 | +0.09(+0.56%) |
Mar 11, 2004 | 15.95 | 15.97 | 15.48 | 15.51 | 28,540,322 | -0.55(-3.45%) |
Mar 10, 2004 | 16.15 | 16.24 | 16.00 | 16.06 | 18,139,284 | -0.09(-0.56%) |
Mar 09, 2004 | 16.01 | 16.29 | 15.97 | 16.15 | 19,867,456 | +0.10(+0.64%) |
Mar 08, 2004 | 16.09 | 16.16 | 16.01 | 16.05 | 18,971,056 | -0.08(-0.48%) |
Mar 05, 2004 | 15.69 | 16.17 | 15.64 | 16.12 | 35,641,300 | +0.41(+2.60%) |
Mar 04, 2004 | 15.74 | 15.79 | 15.63 | 15.72 | 13,217,628 | -0.10(-0.63%) |
Mar 03, 2004 | 15.77 | 15.87 | 15.77 | 15.82 | 18,003,814 | -0.04(-0.28%) |
Mar 02, 2004 | 15.90 | 16.00 | 15.78 | 15.86 | 19,572,592 | -0.11(-0.69%) |
Mar 01, 2004 | 16.01 | 16.04 | 15.87 | 15.97 | 23,525,142 | -0.11(-0.68%) |
Feb 27, 2004 | 15.81 | 16.20 | 15.65 | 16.08 | 22,030,002 | +0.04(+0.26%) |
Feb 26, 2004 | 15.98 | 16.08 | 15.92 | 16.04 | 15,262,104 | +0.06(+0.36%) |
Feb 25, 2004 | 15.96 | 16.11 | 15.95 | 15.98 | 16,051,930 | -0.04(-0.26%) |
Feb 24, 2004 | 16.16 | 16.24 | 15.94 | 16.02 | 22,648,316 | -0.18(-1.11%) |
Feb 23, 2004 | 16.27 | 16.45 | 16.17 | 16.20 | 17,585,598 | -0.19(-1.18%) |
Feb 20, 2004 | 16.24 | 16.40 | 16.14 | 16.39 | 22,782,232 | -0.02(-0.12%) |
Feb 19, 2004 | 16.46 | 16.54 | 16.37 | 16.41 | 15,067,599 | -0.08(-0.47%) |
Feb 18, 2004 | 16.46 | 16.53 | 16.39 | 16.49 | 11,473,299 | +0.03(+0.20%) |
Feb 17, 2004 | 16.51 | 16.54 | 16.38 | 16.46 | 11,638,597 | +0.00(+0.00%) |
Feb 13, 2004 | 16.73 | 16.73 | 16.43 | 16.46 | 13,308,045 | -0.13(-0.78%) |
Feb 12, 2004 | 16.52 | 16.64 | 16.51 | 16.59 | 10,809,932 | -0.08(-0.50%) |
Feb 11, 2004 | 16.61 | 16.72 | 16.45 | 16.67 | 18,602,554 | -0.12(-0.71%) |
Feb 10, 2004 | 16.85 | 16.86 | 16.71 | 16.79 | 16,169,379 | -0.07(-0.44%) |
Feb 09, 2004 | 16.45 | 16.99 | 16.45 | 16.86 | 17,991,696 | +0.45(+2.77%) |
Feb 06, 2004 | 16.17 | 16.41 | 16.17 | 16.41 | 15,695,545 | +0.20(+1.21%) |
Feb 05, 2004 | 15.96 | 16.28 | 15.96 | 16.21 | 15,870,786 | +0.20(+1.27%) |
Feb 04, 2004 | 15.91 | 16.09 | 15.90 | 16.01 | 14,151,935 | -0.03(-0.16%) |
Feb 03, 2004 | 15.92 | 16.09 | 15.87 | 16.04 | 12,039,414 | +0.07(+0.44%) |
Feb 02, 2004 | 15.77 | 16.08 | 15.74 | 15.97 | 13,353,720 | +0.12(+0.75%) |
Jan 30, 2004 | 15.80 | 15.90 | 15.66 | 15.85 | 19,261,260 | -0.11(-0.71%) |
Jan 29, 2004 | 15.85 | 16.14 | 15.80 | 15.96 | 13,852,410 | +0.06(+0.41%) |
Jan 28, 2004 | 16.03 | 16.19 | 15.82 | 15.90 | 15,563,183 | -0.19(-1.20%) |
Jan 27, 2004 | 16.11 | 16.28 | 16.09 | 16.09 | 13,235,339 | -0.06(-0.40%) |
Jan 26, 2004 | 16.06 | 16.22 | 16.04 | 16.15 | 13,107,326 | +0.05(+0.30%) |
Jan 23, 2004 | 15.90 | 16.14 | 15.88 | 16.11 | 17,422,474 | +0.23(+1.44%) |
Jan 22, 2004 | 15.94 | 16.00 | 15.78 | 15.88 | 17,304,404 | -0.14(-0.90%) |
Jan 21, 2004 | 16.03 | 16.09 | 15.98 | 16.02 | 12,413,199 | -0.05(-0.30%) |
Jan 20, 2004 | 16.00 | 16.11 | 15.98 | 16.07 | 13,635,534 | +0.02(+0.10%) |
Jan 16, 2004 | 16.01 | 16.10 | 15.96 | 16.05 | 12,867,768 | +0.05(+0.30%) |
Jan 15, 2004 | 15.90 | 16.02 | 15.83 | 16.01 | 15,520,305 | -0.02(-0.14%) |
Jan 14, 2004 | 16.00 | 16.04 | 15.96 | 16.03 | 11,752,939 | +0.03(+0.18%) |
Jan 13, 2004 | 16.01 | 16.16 | 15.96 | 16.00 | 13,835,943 | -0.10(-0.60%) |
Jan 12, 2004 | 15.93 | 16.11 | 15.92 | 16.10 | 14,299,523 | +0.14(+0.85%) |
Jan 09, 2004 | 16.13 | 16.35 | 15.96 | 15.96 | 20,394,732 | -0.17(-1.06%) |
Jan 08, 2004 | 16.03 | 16.14 | 15.98 | 16.13 | 14,091,968 | +0.08(+0.48%) |
Jan 07, 2004 | 16.16 | 16.17 | 16.00 | 16.05 | 15,912,732 | -0.10(-0.64%) |
Jan 06, 2004 | 16.16 | 16.21 | 16.13 | 16.16 | 12,775,177 | -0.07(-0.42%) |
Jan 05, 2004 | 16.20 | 16.28 | 16.11 | 16.22 | 15,131,916 | +0.02(+0.12%) |
Jan 02, 2004 | 16.35 | 16.41 | 16.10 | 16.20 | 11,201,427 | -0.13(-0.79%) |
Dec 31, 2003 | 16.26 | 16.35 | 16.22 | 16.33 | 10,835,410 | +0.07(+0.46%) |
Dec 30, 2003 | 16.09 | 16.36 | 16.08 | 16.26 | 11,059,122 | +0.12(+0.72%) |
Dec 29, 2003 | 16.06 | 16.14 | 16.02 | 16.14 | 11,032,401 | +0.06(+0.40%) |
Dec 26, 2003 | 16.08 | 16.12 | 16.05 | 16.08 | 3,336,099 | +0.02(+0.12%) |
Dec 24, 2003 | 16.10 | 16.13 | 16.04 | 16.06 | 5,191,042 | -0.09(-0.54%) |
Dec 23, 2003 | 16.14 | 16.20 | 16.06 | 16.15 | 11,449,996 | +0.00(+0.02%) |
Dec 22, 2003 | 16.11 | 16.15 | 16.01 | 16.14 | 14,793,553 | +0.02(+0.12%) |
Dec 19, 2003 | 16.10 | 16.16 | 16.01 | 16.12 | 21,943,936 | +0.05(+0.32%) |
Dec 18, 2003 | 16.08 | 16.15 | 15.90 | 16.07 | 23,221,266 | -0.07(-0.46%) |
Dec 17, 2003 | 16.27 | 16.33 | 16.07 | 16.15 | 17,342,622 | -0.16(-1.01%) |
Dec 16, 2003 | 16.08 | 16.38 | 16.03 | 16.31 | 26,709,926 | +0.29(+1.79%) |
Dec 15, 2003 | 16.03 | 16.05 | 15.95 | 16.02 | 25,373,870 | +0.14(+0.85%) |
Dec 12, 2003 | 15.61 | 15.94 | 15.53 | 15.89 | 21,578,540 | +0.32(+2.03%) |
Dec 11, 2003 | 15.49 | 15.65 | 15.41 | 15.57 | 16,313,860 | +0.06(+0.42%) |
Dec 10, 2003 | 15.34 | 15.58 | 15.34 | 15.51 | 16,154,776 | +0.14(+0.90%) |
Dec 09, 2003 | 15.27 | 15.45 | 15.27 | 15.37 | 16,114,383 | +0.00(+0.02%) |
Dec 08, 2003 | 15.05 | 15.43 | 15.00 | 15.37 | 22,520,614 | +0.28(+1.83%) |
Dec 05, 2003 | 15.08 | 15.13 | 14.97 | 15.09 | 13,896,531 | -0.09(-0.57%) |
Dec 04, 2003 | 15.21 | 15.25 | 15.10 | 15.18 | 13,808,289 | -0.08(-0.51%) |
Dec 03, 2003 | 15.13 | 15.35 | 15.13 | 15.26 | 17,053,972 | +0.13(+0.83%) |
Dec 02, 2003 | 15.10 | 15.15 | 14.98 | 15.13 | 14,814,681 | -0.00(-0.02%) |
Dec 01, 2003 | 15.01 | 15.14 | 14.93 | 15.13 | 12,927,425 | +0.17(+1.12%) |
Nov 28, 2003 | 14.89 | 15.03 | 14.88 | 14.97 | 5,291,401 | -0.06(-0.41%) |
Nov 26, 2003 | 14.91 | 15.05 | 14.86 | 15.03 | 10,101,201 | +0.04(+0.26%) |
Nov 25, 2003 | 14.90 | 15.06 | 14.87 | 14.99 | 10,823,293 | +0.05(+0.32%) |
Nov 24, 2003 | 14.93 | 15.09 | 14.88 | 14.94 | 12,279,904 | +0.00(+0.00%) |
Nov 21, 2003 | 14.92 | 14.97 | 14.87 | 14.94 | 10,324,602 | -0.01(-0.06%) |
Nov 20, 2003 | 15.05 | 15.10 | 14.84 | 14.95 | 11,476,096 | -0.13(-0.88%) |
Nov 19, 2003 | 15.00 | 15.09 | 14.97 | 15.08 | 12,514,180 | +0.12(+0.77%) |
Nov 18, 2003 | 14.97 | 15.06 | 14.90 | 14.97 | 13,913,620 | -0.06(-0.39%) |
Nov 17, 2003 | 14.95 | 15.07 | 14.89 | 15.02 | 9,478,537 | -0.00(-0.02%) |
Nov 14, 2003 | 15.05 | 15.12 | 14.96 | 15.03 | 10,941,673 | -0.08(-0.51%) |
Nov 13, 2003 | 15.01 | 15.14 | 14.98 | 15.10 | 10,637,177 | -0.05(-0.32%) |
Nov 12, 2003 | 14.92 | 15.18 | 14.90 | 15.15 | 10,129,476 | +0.18(+1.20%) |
Nov 11, 2003 | 15.01 | 15.08 | 14.92 | 14.97 | 8,334,190 | -0.03(-0.21%) |
Nov 10, 2003 | 14.95 | 15.06 | 14.95 | 15.00 | 7,557,724 | -0.00(-0.02%) |
Nov 07, 2003 | 15.05 | 15.13 | 14.93 | 15.01 | 11,564,648 | -0.13(-0.83%) |
Nov 06, 2003 | 15.09 | 15.14 | 15.03 | 15.13 | 10,827,021 | +0.01(+0.09%) |
Nov 05, 2003 | 15.05 | 15.12 | 14.98 | 15.12 | 12,164,630 | +0.03(+0.17%) |
Nov 04, 2003 | 14.97 | 15.13 | 14.97 | 15.09 | 13,725,330 | +0.07(+0.47%) |