Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 15.00 | 15.19 | 13.99 | 14.19 | 8,381,996 | -0.67(-4.51%) |
Apr 29, 2004 | 15.64 | 15.74 | 14.59 | 14.87 | 6,065,783 | -0.70(-4.51%) |
Apr 28, 2004 | 15.82 | 15.96 | 15.45 | 15.57 | 4,417,676 | -0.24(-1.54%) |
Apr 27, 2004 | 16.31 | 16.48 | 15.69 | 15.81 | 5,717,833 | -0.38(-2.36%) |
Apr 26, 2004 | 16.61 | 16.74 | 15.99 | 16.19 | 4,250,125 | -0.47(-2.84%) |
Apr 23, 2004 | 16.64 | 16.73 | 16.37 | 16.67 | 2,991,004 | -0.08(-0.50%) |
Apr 22, 2004 | 16.19 | 16.92 | 15.95 | 16.75 | 4,622,854 | +0.41(+2.52%) |
Apr 21, 2004 | 16.17 | 16.48 | 15.98 | 16.34 | 4,457,663 | +0.22(+1.37%) |
Apr 20, 2004 | 16.74 | 17.18 | 16.11 | 16.12 | 4,399,977 | -0.61(-3.65%) |
Apr 19, 2004 | 16.44 | 16.81 | 16.41 | 16.73 | 3,248,885 | +0.18(+1.11%) |
Apr 16, 2004 | 16.83 | 16.93 | 16.37 | 16.54 | 4,985,749 | -0.35(-2.08%) |
Apr 15, 2004 | 17.20 | 17.41 | 16.55 | 16.89 | 4,772,837 | -0.27(-1.60%) |
Apr 14, 2004 | 16.39 | 17.35 | 16.34 | 17.17 | 5,382,339 | +0.47(+2.79%) |
Apr 13, 2004 | 17.41 | 17.50 | 16.57 | 16.70 | 3,461,667 | -0.60(-3.48%) |
Apr 12, 2004 | 17.20 | 17.41 | 17.10 | 17.31 | 2,050,858 | +0.05(+0.31%) |
Apr 08, 2004 | 17.31 | 17.44 | 17.09 | 17.25 | 3,771,596 | +0.33(+1.94%) |
Apr 07, 2004 | 17.09 | 17.13 | 16.78 | 16.93 | 2,758,950 | -0.21(-1.20%) |
Apr 06, 2004 | 17.12 | 17.31 | 16.93 | 17.13 | 3,117,126 | -0.28(-1.62%) |
Apr 05, 2004 | 17.11 | 17.51 | 17.08 | 17.41 | 3,327,810 | +0.10(+0.57%) |
Apr 02, 2004 | 17.36 | 17.41 | 16.98 | 17.31 | 6,434,447 | +0.43(+2.53%) |
Apr 01, 2004 | 16.71 | 16.93 | 16.50 | 16.89 | 5,181,487 | +0.47(+2.83%) |
Mar 31, 2004 | 16.44 | 16.73 | 16.32 | 16.42 | 6,033,138 | -0.33(-1.96%) |
Mar 30, 2004 | 16.40 | 16.78 | 16.32 | 16.75 | 4,458,843 | +0.28(+1.71%) |
Mar 29, 2004 | 16.40 | 16.75 | 16.22 | 16.47 | 6,156,376 | +0.32(+1.98%) |
Mar 26, 2004 | 16.12 | 16.41 | 16.06 | 16.15 | 5,733,435 | +0.02(+0.09%) |
Mar 25, 2004 | 15.52 | 16.17 | 15.42 | 16.13 | 5,453,528 | +0.72(+4.70%) |
Mar 24, 2004 | 15.21 | 15.60 | 15.17 | 15.41 | 4,801,942 | +0.20(+1.30%) |
Mar 23, 2004 | 15.19 | 15.53 | 15.10 | 15.21 | 4,701,909 | +0.06(+0.40%) |
Mar 22, 2004 | 14.93 | 15.26 | 14.68 | 15.15 | 7,058,371 | -0.05(-0.35%) |
Mar 19, 2004 | 15.56 | 15.60 | 15.15 | 15.20 | 5,565,622 | -0.40(-2.59%) |
Mar 18, 2004 | 15.94 | 16.13 | 15.51 | 15.61 | 4,512,333 | -0.36(-2.25%) |
Mar 17, 2004 | 15.52 | 16.17 | 15.47 | 15.96 | 6,811,502 | +0.49(+3.15%) |
Mar 16, 2004 | 15.39 | 15.74 | 15.22 | 15.48 | 7,073,185 | +0.37(+2.48%) |
Mar 15, 2004 | 15.59 | 15.87 | 15.06 | 15.10 | 5,258,445 | -0.64(-4.07%) |
Mar 12, 2004 | 15.68 | 15.83 | 15.35 | 15.74 | 4,358,548 | +0.26(+1.67%) |
Mar 11, 2004 | 15.75 | 15.95 | 15.42 | 15.48 | 4,607,908 | -0.40(-2.50%) |
Mar 10, 2004 | 15.67 | 16.12 | 15.54 | 15.88 | 6,966,336 | +0.18(+1.17%) |
Mar 09, 2004 | 16.06 | 16.27 | 15.52 | 15.70 | 6,487,807 | -0.32(-2.00%) |
Mar 08, 2004 | 16.80 | 16.89 | 15.98 | 16.02 | 6,475,352 | -0.85(-5.06%) |
Mar 05, 2004 | 16.63 | 17.13 | 16.61 | 16.87 | 7,419,824 | +0.00(+0.00%) |
Mar 04, 2004 | 16.51 | 16.99 | 16.49 | 16.87 | 7,311,795 | +0.33(+1.98%) |
Mar 03, 2004 | 16.78 | 16.87 | 16.28 | 16.54 | 7,565,743 | -0.31(-1.81%) |
Mar 02, 2004 | 16.79 | 17.04 | 16.64 | 16.85 | 7,746,666 | +0.09(+0.55%) |
Mar 01, 2004 | 16.45 | 16.78 | 16.40 | 16.76 | 5,482,502 | +0.24(+1.43%) |
Feb 27, 2004 | 16.62 | 16.78 | 16.32 | 16.52 | 6,402,458 | -0.19(-1.14%) |
Feb 26, 2004 | 16.67 | 16.79 | 16.53 | 16.71 | 5,807,902 | +0.05(+0.27%) |
Feb 25, 2004 | 16.58 | 16.84 | 16.55 | 16.67 | 5,322,555 | +0.20(+1.20%) |
Feb 24, 2004 | 16.58 | 17.09 | 16.27 | 16.47 | 11,349,926 | -0.14(-0.83%) |
Feb 23, 2004 | 16.77 | 16.78 | 16.44 | 16.61 | 11,064,512 | -0.03(-0.18%) |
Feb 20, 2004 | 17.31 | 17.33 | 16.43 | 16.64 | 11,576,866 | -0.71(-4.09%) |
Feb 19, 2004 | 17.99 | 18.26 | 17.27 | 17.34 | 11,863,984 | -0.68(-3.77%) |
Feb 18, 2004 | 18.23 | 18.36 | 17.86 | 18.02 | 22,134,662 | +1.04(+6.11%) |
Feb 17, 2004 | 16.57 | 17.18 | 16.38 | 16.99 | 12,483,974 | +0.43(+2.63%) |
Feb 13, 2004 | 16.93 | 17.25 | 16.12 | 16.55 | 10,197,129 | -0.59(-3.43%) |
Feb 12, 2004 | 16.83 | 17.45 | 16.81 | 17.14 | 4,735,079 | +0.22(+1.31%) |
Feb 11, 2004 | 16.76 | 17.13 | 16.51 | 16.92 | 6,105,901 | +0.19(+1.14%) |
Feb 10, 2004 | 16.74 | 17.09 | 16.63 | 16.73 | 4,916,002 | -0.09(-0.54%) |
Feb 09, 2004 | 16.97 | 17.60 | 16.80 | 16.82 | 8,723,390 | +0.02(+0.14%) |
Feb 06, 2004 | 16.25 | 16.93 | 16.25 | 16.80 | 7,318,743 | +0.41(+2.51%) |
Feb 05, 2004 | 16.13 | 16.52 | 16.01 | 16.38 | 6,444,673 | +0.39(+2.43%) |
Feb 04, 2004 | 15.67 | 16.37 | 15.58 | 15.99 | 9,005,133 | +0.07(+0.43%) |
Feb 03, 2004 | 16.65 | 16.66 | 15.76 | 15.93 | 9,615,290 | -0.58(-3.51%) |
Feb 02, 2004 | 17.03 | 17.20 | 16.36 | 16.51 | 9,997,327 | -0.56(-3.31%) |
Jan 30, 2004 | 17.17 | 17.32 | 16.70 | 17.07 | 6,277,516 | -0.16(-0.93%) |
Jan 29, 2004 | 17.24 | 17.41 | 16.78 | 17.23 | 6,861,584 | -0.08(-0.48%) |
Jan 28, 2004 | 17.33 | 17.85 | 17.15 | 17.31 | 12,285,352 | +0.23(+1.34%) |
Jan 27, 2004 | 17.41 | 17.63 | 16.83 | 17.09 | 8,766,523 | -0.24(-1.41%) |
Jan 26, 2004 | 16.58 | 17.41 | 16.33 | 17.33 | 10,142,590 | +0.79(+4.80%) |
Jan 23, 2004 | 17.24 | 17.41 | 16.21 | 16.54 | 14,111,104 | -0.83(-4.79%) |
Jan 22, 2004 | 17.77 | 17.92 | 17.27 | 17.37 | 5,532,846 | -0.52(-2.90%) |
Jan 21, 2004 | 17.92 | 18.14 | 17.77 | 17.89 | 5,648,348 | -0.55(-2.98%) |
Jan 20, 2004 | 18.36 | 18.50 | 18.03 | 18.44 | 6,934,871 | +0.46(+2.55%) |
Jan 16, 2004 | 17.83 | 18.12 | 17.59 | 17.98 | 5,644,940 | +0.65(+3.74%) |
Jan 15, 2004 | 17.41 | 17.84 | 17.18 | 17.33 | 6,164,238 | -0.29(-1.64%) |
Jan 14, 2004 | 18.12 | 18.13 | 17.37 | 17.62 | 5,495,064 | -0.18(-1.03%) |
Jan 13, 2004 | 18.08 | 18.45 | 17.42 | 17.80 | 12,023,199 | +0.01(+0.04%) |
Jan 12, 2004 | 17.23 | 17.85 | 17.21 | 17.80 | 6,025,259 | +0.55(+3.18%) |
Jan 09, 2004 | 17.51 | 17.60 | 17.06 | 17.25 | 6,496,090 | -0.01(-0.04%) |
Jan 08, 2004 | 16.73 | 17.35 | 16.70 | 17.25 | 8,962,773 | +0.63(+3.81%) |
Jan 07, 2004 | 16.70 | 16.77 | 16.27 | 16.62 | 4,201,217 | +0.03(+0.18%) |
Jan 06, 2004 | 16.51 | 16.69 | 16.02 | 16.59 | 6,570,009 | +0.27(+1.64%) |
Jan 05, 2004 | 16.03 | 16.38 | 15.99 | 16.32 | 6,742,410 | +0.51(+3.23%) |
Jan 02, 2004 | 15.91 | 16.09 | 15.63 | 15.81 | 4,334,950 | +0.22(+1.42%) |
Dec 31, 2003 | 15.80 | 15.83 | 15.45 | 15.59 | 4,006,797 | -0.16(-1.02%) |
Dec 30, 2003 | 15.95 | 15.95 | 15.60 | 15.75 | 3,589,333 | -0.14(-0.86%) |
Dec 29, 2003 | 16.02 | 16.04 | 15.50 | 15.89 | 4,715,863 | +0.01(+0.05%) |
Dec 26, 2003 | 15.84 | 15.95 | 15.71 | 15.88 | 2,347,762 | +0.24(+1.51%) |
Dec 24, 2003 | 15.48 | 15.71 | 15.45 | 15.64 | 1,903,684 | +0.01(+0.05%) |
Dec 23, 2003 | 15.22 | 15.68 | 15.04 | 15.64 | 5,992,830 | +0.50(+3.27%) |
Dec 22, 2003 | 15.26 | 15.28 | 14.89 | 15.14 | 4,049,865 | +0.15(+0.97%) |
Dec 19, 2003 | 15.38 | 15.55 | 14.94 | 15.00 | 8,171,954 | -0.44(-2.87%) |
Dec 18, 2003 | 14.69 | 15.47 | 14.63 | 15.44 | 9,747,899 | +0.93(+6.41%) |
Dec 17, 2003 | 14.55 | 14.66 | 14.12 | 14.51 | 8,255,285 | -0.01(-0.10%) |
Dec 16, 2003 | 14.53 | 14.68 | 14.14 | 14.52 | 9,480,813 | +0.08(+0.53%) |
Dec 15, 2003 | 16.00 | 16.02 | 14.38 | 14.45 | 12,540,850 | -0.83(-5.42%) |
Dec 12, 2003 | 15.60 | 15.63 | 15.06 | 15.27 | 6,147,768 | -0.19(-1.26%) |
Dec 11, 2003 | 15.09 | 15.62 | 14.98 | 15.47 | 10,107,716 | +0.30(+1.96%) |
Dec 10, 2003 | 15.15 | 15.60 | 14.89 | 15.17 | 9,706,230 | +0.20(+1.32%) |
Dec 09, 2003 | 16.17 | 16.19 | 14.58 | 14.97 | 14,482,360 | -1.08(-6.75%) |
Dec 08, 2003 | 16.31 | 16.35 | 15.64 | 16.06 | 8,452,165 | -0.51(-3.08%) |
Dec 05, 2003 | 16.67 | 16.97 | 16.19 | 16.57 | 4,595,201 | -0.11(-0.64%) |
Dec 04, 2003 | 16.77 | 17.12 | 16.25 | 16.67 | 8,088,457 | -0.27(-1.62%) |
Dec 03, 2003 | 17.26 | 17.72 | 16.80 | 16.95 | 8,637,443 | -0.47(-2.67%) |
Dec 02, 2003 | 17.83 | 17.89 | 17.21 | 17.41 | 5,018,230 | -0.16(-0.91%) |
Dec 01, 2003 | 17.73 | 17.88 | 17.34 | 17.57 | 5,767,143 | -0.06(-0.35%) |
Nov 28, 2003 | 17.54 | 17.69 | 17.37 | 17.63 | 2,159,510 | +0.08(+0.43%) |
Nov 26, 2003 | 17.80 | 17.86 | 17.00 | 17.56 | 4,641,949 | +0.23(+1.32%) |
Nov 25, 2003 | 17.66 | 17.93 | 17.19 | 17.33 | 8,013,322 | -0.49(-2.74%) |
Nov 24, 2003 | 16.85 | 17.92 | 16.81 | 17.82 | 9,601,388 | +1.26(+7.60%) |
Nov 21, 2003 | 16.48 | 16.75 | 16.41 | 16.56 | 4,495,549 | +0.08(+0.51%) |
Nov 20, 2003 | 16.23 | 17.07 | 16.13 | 16.48 | 11,002,941 | +0.25(+1.55%) |
Nov 19, 2003 | 16.70 | 16.82 | 16.02 | 16.22 | 22,625,646 | -1.65(-9.22%) |
Nov 18, 2003 | 18.69 | 19.05 | 17.58 | 17.87 | 14,182,711 | -0.68(-3.66%) |
Nov 17, 2003 | 18.80 | 18.95 | 17.96 | 18.55 | 9,805,296 | -0.58(-3.03%) |
Nov 14, 2003 | 19.82 | 20.36 | 19.02 | 19.13 | 10,764,663 | -0.68(-3.43%) |
Nov 13, 2003 | 19.16 | 19.98 | 18.96 | 19.81 | 9,631,156 | +0.66(+3.42%) |
Nov 12, 2003 | 18.46 | 19.22 | 18.37 | 19.15 | 8,015,606 | +0.85(+4.63%) |
Nov 11, 2003 | 18.40 | 18.57 | 18.24 | 18.31 | 5,114,409 | -0.16(-0.87%) |
Nov 10, 2003 | 18.97 | 19.03 | 18.42 | 18.47 | 7,719,726 | -0.36(-1.90%) |
Nov 07, 2003 | 19.66 | 19.68 | 18.80 | 18.82 | 5,068,854 | -0.30(-1.56%) |
Nov 06, 2003 | 19.49 | 19.68 | 18.92 | 19.12 | 5,710,480 | -0.09(-0.48%) |
Nov 05, 2003 | 19.16 | 19.40 | 18.79 | 19.21 | 5,952,208 | +0.18(+0.92%) |
Nov 04, 2003 | 19.15 | 19.50 | 18.92 | 19.04 | 7,860,656 | -0.59(-3.03%) |
Nov 03, 2003 | 19.28 | 19.66 | 19.00 | 19.63 | 6,822,234 | +0.80(+4.25%) |
Oct 31, 2003 | 19.49 | 19.62 | 18.76 | 18.83 | 7,778,981 | -0.67(-3.44%) |
Oct 30, 2003 | 19.74 | 20.01 | 19.53 | 19.50 | 4,625,290 | -0.24(-1.20%) |
Oct 29, 2003 | 19.83 | 19.95 | 19.59 | 19.74 | 6,430,122 | +0.02(+0.08%) |
Oct 28, 2003 | 18.99 | 19.81 | 18.88 | 19.72 | 5,275,943 | +0.92(+4.91%) |
Oct 27, 2003 | 18.78 | 19.09 | 18.63 | 18.80 | 4,041,539 | +0.18(+0.98%) |
Oct 24, 2003 | 18.54 | 18.74 | 18.25 | 18.62 | 6,916,123 | -0.10(-0.53%) |
Oct 23, 2003 | 18.70 | 19.09 | 18.50 | 18.72 | 6,662,568 | -0.20(-1.05%) |
Oct 22, 2003 | 19.23 | 19.28 | 18.77 | 18.92 | 10,381,461 | -0.63(-3.24%) |
Oct 21, 2003 | 19.62 | 19.81 | 19.21 | 19.55 | 5,669,189 | +0.08(+0.39%) |
Oct 20, 2003 | 19.25 | 19.65 | 18.98 | 19.47 | 7,907,768 | +0.40(+2.12%) |
Oct 17, 2003 | 19.64 | 19.75 | 19.03 | 19.07 | 8,462,682 | -0.50(-2.53%) |
Oct 16, 2003 | 19.34 | 19.63 | 19.16 | 19.56 | 5,115,724 | +0.23(+1.18%) |
Oct 15, 2003 | 20.21 | 20.24 | 19.28 | 19.34 | 8,735,169 | -0.60(-2.99%) |
Oct 14, 2003 | 19.21 | 20.02 | 19.18 | 19.93 | 12,521,508 | +0.61(+3.16%) |
Oct 13, 2003 | 19.34 | 19.45 | 18.88 | 19.32 | 4,930,795 | +0.14(+0.72%) |
Oct 10, 2003 | 18.37 | 19.42 | 18.31 | 19.18 | 14,667,026 | +0.85(+4.66%) |
Oct 09, 2003 | 18.79 | 19.07 | 18.01 | 18.33 | 9,833,687 | -0.20(-1.07%) |
Oct 08, 2003 | 18.76 | 18.90 | 18.23 | 18.53 | 10,173,180 | -0.18(-0.94%) |
Oct 07, 2003 | 17.66 | 18.81 | 17.58 | 18.70 | 11,284,181 | +0.85(+4.74%) |
Oct 06, 2003 | 17.28 | 17.98 | 17.21 | 17.86 | 6,488,862 | +0.41(+2.36%) |
Oct 03, 2003 | 16.70 | 17.62 | 16.66 | 17.44 | 9,562,496 | +1.28(+7.93%) |
Oct 02, 2003 | 16.08 | 16.38 | 15.88 | 16.16 | 5,760,919 | +0.14(+0.86%) |
Oct 01, 2003 | 15.69 | 16.15 | 15.67 | 16.03 | 4,531,932 | +0.37(+2.34%) |
Sep 30, 2003 | 15.87 | 15.99 | 15.51 | 15.66 | 7,948,284 | -0.40(-2.47%) |
Sep 29, 2003 | 15.46 | 16.20 | 15.15 | 16.06 | 10,854,973 | +1.01(+6.74%) |
Sep 26, 2003 | 15.46 | 15.60 | 15.02 | 15.04 | 9,477,180 | -0.59(-3.76%) |
Sep 25, 2003 | 16.09 | 16.28 | 15.58 | 15.63 | 8,273,165 | -0.39(-2.43%) |
Sep 24, 2003 | 17.17 | 17.25 | 16.06 | 16.02 | 7,511,053 | -1.10(-6.42%) |
Sep 23, 2003 | 16.79 | 17.14 | 16.54 | 17.12 | 5,331,868 | +0.38(+2.28%) |
Sep 22, 2003 | 16.98 | 17.25 | 16.70 | 16.73 | 5,818,508 | -0.63(-3.65%) |
Sep 19, 2003 | 17.43 | 17.66 | 17.09 | 17.37 | 5,223,152 | -0.05(-0.31%) |
Sep 18, 2003 | 17.09 | 17.51 | 16.71 | 17.42 | 6,300,842 | +0.33(+1.92%) |
Sep 17, 2003 | 17.08 | 17.32 | 16.83 | 17.09 | 5,208,199 | +0.02(+0.09%) |
Sep 16, 2003 | 16.44 | 17.22 | 16.41 | 17.08 | 6,161,038 | +0.75(+4.58%) |
Sep 15, 2003 | 16.73 | 16.78 | 16.20 | 16.33 | 7,556,172 | -0.58(-3.43%) |
Sep 12, 2003 | 17.02 | 17.21 | 16.64 | 16.91 | 7,852,598 | -0.27(-1.60%) |
Sep 11, 2003 | 17.25 | 17.36 | 16.72 | 17.18 | 8,406,774 | +0.00(+0.00%) |
Sep 10, 2003 | 17.67 | 17.92 | 17.18 | 17.18 | 11,601,776 | -0.85(-4.74%) |
Sep 09, 2003 | 17.92 | 18.55 | 17.80 | 18.04 | 8,242,108 | +0.08(+0.42%) |
Sep 08, 2003 | 17.79 | 18.14 | 17.76 | 17.96 | 7,893,502 | +0.18(+1.03%) |
Sep 05, 2003 | 17.80 | 18.28 | 17.73 | 17.78 | 7,603,370 | -0.15(-0.85%) |
Sep 04, 2003 | 17.63 | 18.09 | 17.52 | 17.93 | 9,020,996 | +0.25(+1.42%) |
Sep 03, 2003 | 17.37 | 18.20 | 17.25 | 17.68 | 12,532,220 | +0.43(+2.48%) |
Sep 02, 2003 | 17.26 | 17.31 | 16.59 | 17.25 | 7,375,118 | +0.20(+1.16%) |
Aug 29, 2003 | 16.76 | 17.16 | 16.75 | 17.06 | 6,236,218 | -0.02(-0.13%) |
Aug 28, 2003 | 16.70 | 17.12 | 16.65 | 17.08 | 5,701,445 | +0.30(+1.77%) |
Aug 27, 2003 | 16.47 | 16.87 | 16.41 | 16.78 | 7,312,712 | +0.34(+2.04%) |
Aug 26, 2003 | 16.19 | 16.51 | 15.75 | 16.45 | 7,708,253 | +0.16(+0.98%) |
Aug 25, 2003 | 16.48 | 16.66 | 15.96 | 16.28 | 8,766,523 | -0.35(-2.11%) |
Aug 22, 2003 | 17.39 | 17.43 | 16.54 | 16.64 | 15,076,685 | -0.52(-3.02%) |
Aug 21, 2003 | 15.94 | 17.31 | 15.90 | 17.15 | 23,235,280 | +1.23(+7.71%) |
Aug 20, 2003 | 15.39 | 16.02 | 15.18 | 15.93 | 34,480,452 | +2.16(+15.68%) |
Aug 19, 2003 | 13.74 | 13.92 | 13.59 | 13.77 | 12,408,589 | +0.14(+1.01%) |
Aug 18, 2003 | 13.00 | 13.68 | 12.97 | 13.63 | 6,812,813 | +0.74(+5.74%) |
Aug 15, 2003 | 12.90 | 12.99 | 12.62 | 12.89 | 3,048,952 | +0.05(+0.36%) |
Aug 14, 2003 | 12.90 | 13.13 | 12.68 | 12.84 | 6,915,599 | -0.19(-1.46%) |
Aug 13, 2003 | 12.92 | 13.33 | 12.84 | 13.04 | 9,711,389 | +0.09(+0.71%) |
Aug 12, 2003 | 12.13 | 12.97 | 12.09 | 12.94 | 12,252,838 | +0.95(+7.95%) |
Aug 11, 2003 | 11.62 | 12.01 | 11.59 | 11.99 | 6,429,203 | +0.43(+3.76%) |
Aug 08, 2003 | 11.49 | 11.74 | 11.43 | 11.56 | 6,995,965 | +0.20(+1.79%) |
Aug 07, 2003 | 11.51 | 11.63 | 11.20 | 11.35 | 11,446,942 | -0.27(-2.34%) |
Aug 06, 2003 | 11.94 | 11.94 | 11.37 | 11.62 | 9,415,750 | -0.41(-3.42%) |
Aug 05, 2003 | 12.47 | 12.55 | 11.91 | 12.04 | 6,602,260 | -0.46(-3.66%) |
Aug 04, 2003 | 12.26 | 12.53 | 11.82 | 12.49 | 6,531,989 | +0.11(+0.92%) |
Aug 01, 2003 | 12.36 | 12.43 | 11.66 | 12.38 | 10,737,670 | +0.19(+1.56%) |
Jul 31, 2003 | 12.81 | 12.97 | 11.73 | 12.19 | 21,574,848 | -0.95(-7.25%) |
Jul 30, 2003 | 13.42 | 13.48 | 12.85 | 13.14 | 8,002,581 | -0.36(-2.66%) |
Jul 29, 2003 | 13.81 | 13.92 | 13.35 | 13.50 | 5,181,225 | -0.33(-2.37%) |
Jul 28, 2003 | 13.90 | 13.97 | 13.57 | 13.83 | 4,667,691 | +0.01(+0.05%) |
Jul 25, 2003 | 13.51 | 13.88 | 13.17 | 13.82 | 5,479,618 | +0.25(+1.85%) |
Jul 24, 2003 | 14.03 | 14.15 | 13.52 | 13.57 | 5,032,160 | -0.19(-1.38%) |
Jul 23, 2003 | 13.55 | 13.81 | 13.24 | 13.76 | 4,393,291 | +0.21(+1.52%) |
Jul 22, 2003 | 13.62 | 13.72 | 13.31 | 13.55 | 4,231,902 | +0.26(+1.95%) |
Jul 21, 2003 | 13.57 | 13.57 | 13.17 | 13.29 | 4,071,169 | -0.22(-1.64%) |
Jul 18, 2003 | 13.54 | 13.74 | 13.11 | 13.52 | 6,014,259 | +0.14(+1.03%) |
Jul 17, 2003 | 13.73 | 13.73 | 13.10 | 13.38 | 10,921,609 | -0.66(-4.67%) |
Jul 16, 2003 | 14.49 | 14.50 | 13.67 | 14.03 | 8,856,461 | -0.24(-1.71%) |
Jul 15, 2003 | 14.78 | 14.90 | 14.17 | 14.28 | 5,965,751 | -0.34(-2.35%) |
Jul 14, 2003 | 14.54 | 15.00 | 14.46 | 14.62 | 7,955,252 | +0.33(+2.29%) |
Jul 11, 2003 | 14.32 | 14.64 | 14.15 | 14.29 | 6,401,147 | -0.02(-0.11%) |
Jul 10, 2003 | 14.53 | 14.92 | 14.02 | 14.31 | 11,695,515 | -0.61(-4.09%) |
Jul 09, 2003 | 14.36 | 15.13 | 14.10 | 14.92 | 13,916,022 | +0.66(+4.65%) |
Jul 08, 2003 | 13.57 | 14.38 | 13.57 | 14.26 | 7,054,044 | +0.37(+2.69%) |
Jul 07, 2003 | 13.49 | 13.92 | 13.45 | 13.88 | 6,863,813 | +0.72(+5.51%) |
Jul 03, 2003 | 13.38 | 13.52 | 13.04 | 13.16 | 7,169,285 | -0.46(-3.36%) |
Jul 02, 2003 | 12.87 | 14.37 | 12.74 | 13.62 | 14,813,035 | +0.90(+7.08%) |
Jul 01, 2003 | 12.45 | 12.75 | 12.00 | 12.72 | 7,560,105 | +0.45(+3.67%) |
Jun 30, 2003 | 12.34 | 12.65 | 12.22 | 12.27 | 3,868,875 | +0.03(+0.25%) |
Jun 27, 2003 | 12.47 | 12.78 | 12.07 | 12.23 | 5,219,201 | -0.32(-2.55%) |
Jun 26, 2003 | 12.07 | 12.60 | 12.01 | 12.55 | 5,220,425 | +0.54(+4.51%) |
Jun 25, 2003 | 11.99 | 12.43 | 11.85 | 12.01 | 4,979,456 | +0.01(+0.06%) |
Jun 24, 2003 | 12.23 | 12.38 | 11.91 | 12.01 | 5,818,652 | -0.17(-1.38%) |
Jun 23, 2003 | 12.29 | 12.46 | 12.04 | 12.17 | 5,387,714 | -0.21(-1.66%) |
Jun 20, 2003 | 12.52 | 12.80 | 12.21 | 12.38 | 6,684,200 | -0.03(-0.25%) |
Jun 19, 2003 | 12.96 | 13.04 | 12.36 | 12.41 | 6,724,974 | -0.43(-3.33%) |
Jun 18, 2003 | 12.44 | 13.24 | 12.40 | 12.84 | 8,652,332 | +0.17(+1.32%) |
Jun 17, 2003 | 12.81 | 12.87 | 12.41 | 12.67 | 8,361,150 | -0.04(-0.30%) |
Jun 16, 2003 | 12.70 | 12.75 | 12.34 | 12.71 | 8,555,708 | +0.20(+1.59%) |
Jun 13, 2003 | 12.94 | 13.01 | 12.42 | 12.51 | 8,586,649 | -0.39(-3.02%) |
Jun 12, 2003 | 13.49 | 13.49 | 12.78 | 12.90 | 6,749,490 | -0.37(-2.76%) |
Jun 11, 2003 | 12.96 | 13.26 | 12.80 | 13.26 | 5,612,950 | +0.27(+2.11%) |
Jun 10, 2003 | 13.33 | 13.42 | 12.75 | 12.99 | 7,065,975 | -0.09(-0.70%) |
Jun 09, 2003 | 13.10 | 13.32 | 12.75 | 13.08 | 6,483,611 | -0.21(-1.55%) |
Jun 06, 2003 | 13.68 | 14.08 | 13.13 | 13.29 | 9,102,018 | -0.23(-1.69%) |
Jun 05, 2003 | 13.33 | 13.56 | 13.10 | 13.52 | 6,803,767 | +0.20(+1.49%) |
Jun 04, 2003 | 12.95 | 13.39 | 12.85 | 13.32 | 7,139,655 | +0.29(+2.23%) |
Jun 03, 2003 | 12.70 | 13.16 | 12.66 | 13.03 | 8,286,421 | +0.29(+2.28%) |
Jun 02, 2003 | 13.36 | 13.46 | 12.65 | 12.74 | 10,944,421 | -0.25(-1.94%) |
May 30, 2003 | 12.97 | 13.33 | 12.87 | 12.99 | 10,674,609 | +0.20(+1.55%) |
May 29, 2003 | 12.27 | 12.94 | 12.15 | 12.79 | 13,937,261 | +0.64(+5.27%) |
May 28, 2003 | 12.33 | 12.49 | 11.98 | 12.15 | 6,692,984 | -0.07(-0.56%) |
May 27, 2003 | 11.48 | 12.30 | 11.46 | 12.22 | 7,525,625 | +0.62(+5.33%) |
May 23, 2003 | 11.44 | 11.74 | 11.42 | 11.60 | 6,374,402 | +0.07(+0.60%) |
May 22, 2003 | 11.07 | 11.60 | 10.98 | 11.53 | 7,076,594 | +0.43(+3.92%) |
May 21, 2003 | 11.13 | 11.25 | 10.84 | 11.10 | 9,972,417 | -0.14(-1.29%) |
May 20, 2003 | 11.59 | 11.70 | 11.08 | 11.24 | 7,620,151 | -0.17(-1.47%) |
May 19, 2003 | 11.97 | 12.01 | 11.30 | 11.41 | 10,869,299 | -0.63(-5.26%) |
May 16, 2003 | 12.02 | 12.39 | 11.82 | 12.04 | 7,902,680 | +0.00(+0.00%) |
May 15, 2003 | 11.93 | 12.10 | 11.75 | 12.04 | 8,713,295 | +0.23(+1.94%) |
May 14, 2003 | 12.00 | 12.20 | 11.72 | 11.82 | 21,728,764 | -0.95(-7.41%) |
May 13, 2003 | 12.29 | 12.86 | 12.27 | 12.76 | 16,654,913 | +0.27(+2.14%) |
May 12, 2003 | 11.75 | 12.59 | 11.70 | 12.49 | 13,368,532 | +0.51(+4.26%) |
May 09, 2003 | 11.83 | 12.14 | 11.75 | 11.98 | 11,343,895 | +0.33(+2.82%) |
May 08, 2003 | 11.31 | 11.81 | 11.17 | 11.65 | 10,067,336 | +0.08(+0.66%) |
May 07, 2003 | 11.28 | 11.78 | 11.14 | 11.58 | 9,736,692 | +0.20(+1.74%) |
May 06, 2003 | 11.14 | 11.61 | 11.03 | 11.38 | 8,066,297 | +0.24(+2.19%) |
May 05, 2003 | 10.87 | 11.36 | 10.76 | 11.14 | 8,647,612 | +0.40(+3.77%) |
May 02, 2003 | 10.42 | 10.75 | 10.38 | 10.73 | 6,334,677 | +0.34(+3.23%) |