Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 13.86 | 14.15 | 13.85 | 14.11 | 27,644,982 | +0.26(+1.86%) |
Jul 29, 2004 | 14.05 | 14.05 | 13.77 | 13.85 | 40,824,844 | -0.20(-1.42%) |
Jul 28, 2004 | 14.08 | 14.21 | 14.01 | 14.05 | 39,177,168 | -0.02(-0.16%) |
Jul 27, 2004 | 14.27 | 14.34 | 13.98 | 14.08 | 43,394,112 | -0.18(-1.24%) |
Jul 26, 2004 | 14.59 | 14.63 | 14.19 | 14.25 | 34,074,060 | -0.28(-1.93%) |
Jul 23, 2004 | 15.08 | 15.08 | 14.19 | 14.53 | 78,246,480 | -1.22(-7.76%) |
Jul 22, 2004 | 15.78 | 15.84 | 15.62 | 15.75 | 12,653,327 | -0.07(-0.47%) |
Jul 21, 2004 | 16.07 | 16.20 | 15.83 | 15.83 | 15,540,880 | -0.28(-1.76%) |
Jul 20, 2004 | 16.12 | 16.19 | 16.03 | 16.11 | 13,003,004 | -0.08(-0.52%) |
Jul 19, 2004 | 16.30 | 16.31 | 16.10 | 16.20 | 14,064,156 | -0.08(-0.47%) |
Jul 16, 2004 | 16.49 | 16.49 | 16.19 | 16.27 | 11,577,566 | -0.08(-0.51%) |
Jul 15, 2004 | 16.52 | 16.52 | 16.33 | 16.36 | 13,093,453 | -0.10(-0.63%) |
Jul 14, 2004 | 16.25 | 16.52 | 16.25 | 16.46 | 12,914,730 | +0.16(+0.99%) |
Jul 13, 2004 | 16.22 | 16.34 | 16.21 | 16.30 | 8,097,893 | -0.05(-0.33%) |
Jul 12, 2004 | 16.41 | 16.53 | 16.26 | 16.35 | 10,441,505 | -0.06(-0.37%) |
Jul 09, 2004 | 16.27 | 16.41 | 16.20 | 16.41 | 10,588,835 | +0.15(+0.91%) |
Jul 08, 2004 | 16.26 | 16.45 | 16.22 | 16.27 | 13,783,793 | +0.05(+0.28%) |
Jul 07, 2004 | 16.25 | 16.31 | 16.14 | 16.22 | 10,482,533 | -0.08(-0.47%) |
Jul 06, 2004 | 16.23 | 16.42 | 16.22 | 16.30 | 8,958,875 | +0.04(+0.26%) |
Jul 02, 2004 | 16.28 | 16.45 | 16.23 | 16.26 | 10,537,238 | +0.05(+0.34%) |
Jul 01, 2004 | 16.25 | 16.37 | 16.15 | 16.20 | 15,170,067 | -0.04(-0.24%) |
Jun 30, 2004 | 16.23 | 16.29 | 16.16 | 16.24 | 13,760,170 | -0.02(-0.12%) |
Jun 29, 2004 | 16.21 | 16.36 | 16.21 | 16.26 | 10,480,047 | +0.05(+0.30%) |
Jun 28, 2004 | 16.20 | 16.33 | 16.17 | 16.21 | 12,015,827 | +0.09(+0.58%) |
Jun 25, 2004 | 16.45 | 16.52 | 16.12 | 16.12 | 16,443,823 | -0.30(-1.84%) |
Jun 24, 2004 | 16.46 | 16.53 | 16.39 | 16.42 | 9,644,241 | -0.08(-0.51%) |
Jun 23, 2004 | 16.43 | 16.53 | 16.31 | 16.50 | 9,470,802 | +0.09(+0.55%) |
Jun 22, 2004 | 16.40 | 16.50 | 16.34 | 16.41 | 11,181,887 | -0.05(-0.29%) |
Jun 21, 2004 | 16.50 | 16.63 | 16.46 | 16.46 | 8,573,764 | -0.07(-0.43%) |
Jun 18, 2004 | 16.36 | 16.56 | 16.31 | 16.53 | 15,708,103 | +0.10(+0.59%) |
Jun 17, 2004 | 16.47 | 16.48 | 16.40 | 16.44 | 9,490,694 | -0.03(-0.19%) |
Jun 16, 2004 | 16.44 | 16.48 | 16.33 | 16.47 | 12,315,461 | -0.01(-0.08%) |
Jun 15, 2004 | 16.68 | 16.68 | 16.39 | 16.48 | 14,431,861 | -0.05(-0.29%) |
Jun 14, 2004 | 16.48 | 16.57 | 16.41 | 16.53 | 11,428,059 | -0.08(-0.48%) |
Jun 10, 2004 | 16.73 | 16.73 | 16.48 | 16.61 | 14,586,962 | -0.04(-0.25%) |
Jun 09, 2004 | 16.70 | 16.73 | 16.54 | 16.65 | 21,498,752 | -0.27(-1.62%) |
Jun 08, 2004 | 16.86 | 16.94 | 16.82 | 16.93 | 12,762,426 | -0.03(-0.19%) |
Jun 07, 2004 | 16.82 | 16.97 | 16.77 | 16.96 | 11,466,291 | +0.14(+0.84%) |
Jun 04, 2004 | 16.74 | 16.89 | 16.67 | 16.82 | 11,335,123 | +0.16(+0.97%) |
Jun 03, 2004 | 16.71 | 16.78 | 16.63 | 16.66 | 13,034,086 | -0.05(-0.33%) |
Jun 02, 2004 | 16.60 | 16.73 | 16.57 | 16.71 | 18,355,078 | +0.28(+1.70%) |
Jun 01, 2004 | 16.47 | 16.59 | 16.32 | 16.43 | 10,045,826 | -0.09(-0.55%) |
May 28, 2004 | 16.53 | 16.57 | 16.47 | 16.52 | 12,352,760 | +0.01(+0.06%) |
May 27, 2004 | 16.38 | 16.54 | 16.35 | 16.51 | 17,429,134 | +0.35(+2.19%) |
May 26, 2004 | 16.22 | 16.31 | 16.07 | 16.16 | 11,502,968 | -0.05(-0.34%) |
May 25, 2004 | 15.99 | 16.25 | 15.94 | 16.21 | 17,904,696 | +0.18(+1.12%) |
May 24, 2004 | 15.96 | 16.06 | 15.89 | 16.03 | 15,525,650 | +0.14(+0.91%) |
May 21, 2004 | 16.17 | 16.17 | 15.86 | 15.89 | 15,528,758 | -0.08(-0.50%) |
May 20, 2004 | 15.82 | 16.07 | 15.82 | 15.97 | 10,961,824 | +0.09(+0.55%) |
May 19, 2004 | 16.10 | 16.14 | 15.86 | 15.88 | 14,108,915 | -0.24(-1.48%) |
May 18, 2004 | 15.99 | 16.24 | 15.94 | 16.12 | 15,384,847 | +0.09(+0.58%) |
May 17, 2004 | 15.97 | 16.12 | 15.93 | 16.03 | 11,807,886 | -0.06(-0.38%) |
May 14, 2004 | 15.88 | 16.10 | 15.86 | 16.09 | 13,285,853 | +0.13(+0.79%) |
May 13, 2004 | 15.98 | 16.05 | 15.85 | 15.96 | 11,010,934 | -0.10(-0.62%) |
May 12, 2004 | 16.09 | 16.09 | 15.85 | 16.06 | 13,835,390 | -0.04(-0.26%) |
May 11, 2004 | 15.89 | 16.12 | 15.86 | 16.10 | 16,008,670 | +0.04(+0.24%) |
May 10, 2004 | 16.25 | 16.28 | 16.01 | 16.06 | 20,965,688 | -0.26(-1.60%) |
May 07, 2004 | 16.38 | 16.59 | 16.30 | 16.32 | 15,901,436 | -0.11(-0.65%) |
May 06, 2004 | 16.33 | 16.55 | 16.33 | 16.43 | 14,001,991 | -0.01(-0.04%) |
May 05, 2004 | 16.34 | 16.48 | 16.20 | 16.44 | 17,338,064 | +0.26(+1.63%) |
May 04, 2004 | 16.25 | 16.26 | 16.05 | 16.17 | 16,762,729 | -0.11(-0.69%) |
May 03, 2004 | 16.30 | 16.39 | 16.18 | 16.29 | 12,516,564 | +0.02(+0.10%) |
Apr 30, 2004 | 16.23 | 16.48 | 16.17 | 16.27 | 17,050,552 | +0.04(+0.22%) |
Apr 29, 2004 | 16.13 | 16.29 | 16.02 | 16.23 | 16,118,391 | +0.08(+0.50%) |
Apr 28, 2004 | 16.31 | 16.34 | 16.13 | 16.15 | 14,765,996 | -0.16(-0.99%) |
Apr 27, 2004 | 16.33 | 16.34 | 16.25 | 16.31 | 17,925,520 | +0.01(+0.04%) |
Apr 26, 2004 | 16.42 | 16.47 | 16.25 | 16.31 | 17,346,456 | -0.12(-0.71%) |
Apr 23, 2004 | 16.49 | 16.52 | 16.33 | 16.42 | 21,285,216 | -0.13(-0.80%) |
Apr 22, 2004 | 16.31 | 16.60 | 16.31 | 16.56 | 28,620,036 | -0.22(-1.29%) |
Apr 21, 2004 | 16.60 | 16.95 | 16.57 | 16.77 | 23,228,486 | -0.05(-0.29%) |
Apr 20, 2004 | 17.07 | 17.08 | 16.80 | 16.82 | 14,359,439 | -0.23(-1.36%) |
Apr 19, 2004 | 16.83 | 17.21 | 16.83 | 17.05 | 27,349,076 | +0.34(+2.06%) |
Apr 16, 2004 | 16.55 | 16.75 | 16.49 | 16.71 | 16,344,670 | +0.23(+1.43%) |
Apr 15, 2004 | 16.55 | 16.63 | 16.41 | 16.47 | 13,598,542 | +0.00(+0.02%) |
Apr 14, 2004 | 16.34 | 16.57 | 16.31 | 16.47 | 13,794,983 | +0.10(+0.59%) |
Apr 13, 2004 | 16.36 | 16.40 | 16.26 | 16.37 | 19,990,634 | +0.01(+0.08%) |
Apr 12, 2004 | 16.42 | 16.48 | 16.33 | 16.36 | 15,515,703 | -0.13(-0.76%) |
Apr 08, 2004 | 16.51 | 16.59 | 16.41 | 16.49 | 12,471,495 | +0.05(+0.31%) |
Apr 07, 2004 | 16.31 | 16.49 | 16.27 | 16.43 | 17,547,870 | +0.07(+0.41%) |
Apr 06, 2004 | 16.15 | 16.45 | 16.13 | 16.37 | 15,425,875 | +0.09(+0.57%) |
Apr 05, 2004 | 16.33 | 16.36 | 16.24 | 16.27 | 14,750,144 | -0.11(-0.69%) |
Apr 02, 2004 | 16.42 | 16.43 | 16.29 | 16.39 | 14,690,777 | +0.11(+0.69%) |
Apr 01, 2004 | 16.24 | 16.30 | 16.16 | 16.27 | 13,955,057 | +0.09(+0.56%) |
Mar 31, 2004 | 16.11 | 16.24 | 16.03 | 16.18 | 16,167,812 | +0.02(+0.14%) |
Mar 30, 2004 | 15.94 | 16.20 | 15.91 | 16.16 | 22,543,120 | +0.27(+1.68%) |
Mar 29, 2004 | 15.89 | 16.03 | 15.82 | 15.89 | 14,932,287 | +0.20(+1.27%) |
Mar 26, 2004 | 15.64 | 15.82 | 15.56 | 15.69 | 12,975,651 | +0.01(+0.04%) |
Mar 25, 2004 | 15.65 | 15.69 | 15.48 | 15.69 | 13,018,234 | +0.09(+0.56%) |
Mar 24, 2004 | 15.54 | 15.64 | 15.49 | 15.60 | 15,659,615 | +0.12(+0.75%) |
Mar 23, 2004 | 15.54 | 15.60 | 15.47 | 15.48 | 13,762,657 | -0.04(-0.25%) |
Mar 22, 2004 | 15.56 | 15.69 | 15.43 | 15.52 | 17,432,244 | -0.17(-1.09%) |
Mar 19, 2004 | 15.78 | 15.84 | 15.64 | 15.69 | 20,163,452 | -0.08(-0.53%) |
Mar 18, 2004 | 15.72 | 15.93 | 15.72 | 15.78 | 14,144,970 | +0.05(+0.33%) |
Mar 17, 2004 | 15.57 | 15.77 | 15.51 | 15.73 | 15,054,752 | +0.23(+1.50%) |
Mar 16, 2004 | 15.44 | 15.59 | 15.39 | 15.49 | 17,873,612 | +0.14(+0.94%) |
Mar 15, 2004 | 15.65 | 15.69 | 15.31 | 15.35 | 25,935,762 | -0.24(-1.53%) |
Mar 12, 2004 | 15.55 | 15.59 | 15.34 | 15.59 | 24,834,202 | +0.09(+0.56%) |
Mar 11, 2004 | 15.94 | 15.96 | 15.47 | 15.50 | 28,550,722 | -0.55(-3.45%) |
Mar 10, 2004 | 16.14 | 16.24 | 16.00 | 16.05 | 18,145,894 | -0.09(-0.56%) |
Mar 09, 2004 | 16.01 | 16.28 | 15.96 | 16.14 | 19,874,696 | +0.10(+0.64%) |
Mar 08, 2004 | 16.08 | 16.15 | 16.01 | 16.04 | 18,977,970 | -0.08(-0.48%) |
Mar 05, 2004 | 15.68 | 16.17 | 15.63 | 16.12 | 35,654,288 | +0.41(+2.60%) |
Mar 04, 2004 | 15.73 | 15.78 | 15.62 | 15.71 | 13,222,445 | -0.10(-0.63%) |
Mar 03, 2004 | 15.76 | 15.86 | 15.76 | 15.81 | 18,010,376 | -0.04(-0.28%) |
Mar 02, 2004 | 15.89 | 15.99 | 15.77 | 15.85 | 19,579,724 | -0.11(-0.69%) |
Mar 01, 2004 | 16.00 | 16.03 | 15.86 | 15.96 | 23,533,714 | -0.11(-0.68%) |
Feb 27, 2004 | 15.80 | 16.20 | 15.64 | 16.07 | 22,038,030 | +0.04(+0.26%) |
Feb 26, 2004 | 15.97 | 16.07 | 15.92 | 16.03 | 15,267,666 | +0.06(+0.36%) |
Feb 25, 2004 | 15.96 | 16.10 | 15.95 | 15.97 | 16,057,780 | -0.04(-0.26%) |
Feb 24, 2004 | 16.16 | 16.23 | 15.94 | 16.02 | 22,656,570 | -0.18(-1.11%) |
Feb 23, 2004 | 16.26 | 16.44 | 16.17 | 16.20 | 17,592,006 | -0.19(-1.18%) |
Feb 20, 2004 | 16.23 | 16.40 | 16.14 | 16.39 | 22,790,534 | -0.02(-0.12%) |
Feb 19, 2004 | 16.46 | 16.53 | 16.36 | 16.41 | 15,073,090 | -0.08(-0.47%) |
Feb 18, 2004 | 16.45 | 16.52 | 16.38 | 16.49 | 11,477,480 | +0.03(+0.20%) |
Feb 17, 2004 | 16.50 | 16.53 | 16.38 | 16.45 | 11,642,839 | +0.00(+0.00%) |
Feb 13, 2004 | 16.72 | 16.72 | 16.42 | 16.45 | 13,312,895 | -0.13(-0.78%) |
Feb 12, 2004 | 16.51 | 16.63 | 16.50 | 16.58 | 10,813,871 | -0.08(-0.50%) |
Feb 11, 2004 | 16.60 | 16.71 | 16.44 | 16.67 | 18,609,332 | -0.12(-0.71%) |
Feb 10, 2004 | 16.84 | 16.86 | 16.70 | 16.78 | 16,175,271 | -0.07(-0.44%) |
Feb 09, 2004 | 16.44 | 16.98 | 16.44 | 16.86 | 17,998,254 | +0.45(+2.77%) |
Feb 06, 2004 | 16.17 | 16.41 | 16.16 | 16.40 | 15,701,265 | +0.20(+1.21%) |
Feb 05, 2004 | 15.96 | 16.27 | 15.95 | 16.21 | 15,876,570 | +0.20(+1.27%) |
Feb 04, 2004 | 15.90 | 16.08 | 15.89 | 16.01 | 14,157,092 | -0.03(-0.16%) |
Feb 03, 2004 | 15.91 | 16.09 | 15.87 | 16.03 | 12,043,801 | +0.07(+0.44%) |
Feb 02, 2004 | 15.76 | 16.08 | 15.74 | 15.96 | 13,358,586 | +0.12(+0.75%) |
Jan 30, 2004 | 15.80 | 15.89 | 15.65 | 15.84 | 19,268,280 | -0.11(-0.71%) |
Jan 29, 2004 | 15.85 | 16.13 | 15.80 | 15.95 | 13,857,458 | +0.06(+0.41%) |
Jan 28, 2004 | 16.02 | 16.18 | 15.81 | 15.89 | 15,568,854 | -0.19(-1.20%) |
Jan 27, 2004 | 16.10 | 16.27 | 16.08 | 16.08 | 13,240,162 | -0.06(-0.40%) |
Jan 26, 2004 | 16.05 | 16.21 | 16.03 | 16.15 | 13,112,103 | +0.05(+0.30%) |
Jan 23, 2004 | 15.89 | 16.13 | 15.88 | 16.10 | 17,428,824 | +0.23(+1.44%) |
Jan 22, 2004 | 15.94 | 15.99 | 15.77 | 15.87 | 17,310,710 | -0.14(-0.90%) |
Jan 21, 2004 | 16.03 | 16.08 | 15.98 | 16.02 | 12,417,722 | -0.05(-0.30%) |
Jan 20, 2004 | 15.99 | 16.11 | 15.97 | 16.06 | 13,640,503 | +0.02(+0.10%) |
Jan 16, 2004 | 16.00 | 16.10 | 15.95 | 16.05 | 12,872,458 | +0.05(+0.30%) |
Jan 15, 2004 | 15.89 | 16.02 | 15.82 | 16.00 | 15,525,961 | -0.02(-0.14%) |
Jan 14, 2004 | 16.00 | 16.04 | 15.96 | 16.02 | 11,757,222 | +0.03(+0.18%) |
Jan 13, 2004 | 16.01 | 16.15 | 15.95 | 15.99 | 13,840,985 | -0.10(-0.60%) |
Jan 12, 2004 | 15.93 | 16.11 | 15.91 | 16.09 | 14,304,734 | +0.14(+0.85%) |
Jan 09, 2004 | 16.12 | 16.35 | 15.95 | 15.95 | 20,402,164 | -0.17(-1.06%) |
Jan 08, 2004 | 16.03 | 16.14 | 15.98 | 16.12 | 14,097,103 | +0.08(+0.48%) |
Jan 07, 2004 | 16.15 | 16.16 | 16.00 | 16.05 | 15,918,531 | -0.10(-0.64%) |
Jan 06, 2004 | 16.16 | 16.21 | 16.12 | 16.15 | 12,779,832 | -0.07(-0.42%) |
Jan 05, 2004 | 16.20 | 16.28 | 16.11 | 16.22 | 15,137,431 | +0.02(+0.12%) |
Jan 02, 2004 | 16.34 | 16.40 | 16.09 | 16.20 | 11,205,509 | -0.13(-0.79%) |
Dec 31, 2003 | 16.25 | 16.35 | 16.21 | 16.33 | 10,839,359 | +0.07(+0.46%) |
Dec 30, 2003 | 16.09 | 16.35 | 16.07 | 16.25 | 11,063,152 | +0.12(+0.72%) |
Dec 29, 2003 | 16.05 | 16.14 | 16.01 | 16.14 | 11,036,421 | +0.06(+0.40%) |
Dec 26, 2003 | 16.07 | 16.11 | 16.04 | 16.07 | 3,337,315 | +0.02(+0.12%) |
Dec 24, 2003 | 16.09 | 16.12 | 16.03 | 16.05 | 5,192,933 | -0.09(-0.54%) |
Dec 23, 2003 | 16.13 | 16.20 | 16.06 | 16.14 | 11,454,169 | +0.00(+0.02%) |
Dec 22, 2003 | 16.10 | 16.14 | 16.01 | 16.14 | 14,798,944 | +0.02(+0.12%) |
Dec 19, 2003 | 16.10 | 16.15 | 16.01 | 16.12 | 21,951,932 | +0.05(+0.32%) |
Dec 18, 2003 | 16.08 | 16.15 | 15.90 | 16.07 | 23,229,728 | -0.07(-0.46%) |
Dec 17, 2003 | 16.26 | 16.32 | 16.06 | 16.14 | 17,348,942 | -0.16(-1.01%) |
Dec 16, 2003 | 16.08 | 16.38 | 16.02 | 16.31 | 26,719,658 | +0.29(+1.79%) |
Dec 15, 2003 | 16.03 | 16.04 | 15.94 | 16.02 | 25,383,116 | +0.14(+0.85%) |
Dec 12, 2003 | 15.60 | 15.94 | 15.52 | 15.88 | 21,586,404 | +0.32(+2.03%) |
Dec 11, 2003 | 15.49 | 15.64 | 15.40 | 15.57 | 16,319,805 | +0.06(+0.41%) |
Dec 10, 2003 | 15.33 | 15.57 | 15.33 | 15.50 | 16,160,663 | +0.14(+0.90%) |
Dec 09, 2003 | 15.27 | 15.44 | 15.27 | 15.37 | 16,120,256 | +0.00(+0.02%) |
Dec 08, 2003 | 15.04 | 15.42 | 15.00 | 15.36 | 22,528,822 | +0.28(+1.83%) |
Dec 05, 2003 | 15.07 | 15.12 | 14.96 | 15.09 | 13,901,595 | -0.09(-0.57%) |
Dec 04, 2003 | 15.20 | 15.25 | 15.09 | 15.17 | 13,813,321 | -0.08(-0.51%) |
Dec 03, 2003 | 15.12 | 15.34 | 15.12 | 15.25 | 17,060,186 | +0.13(+0.83%) |
Dec 02, 2003 | 15.09 | 15.14 | 14.97 | 15.12 | 14,820,080 | -0.00(-0.02%) |
Dec 01, 2003 | 15.01 | 15.14 | 14.92 | 15.13 | 12,932,136 | +0.17(+1.12%) |
Nov 28, 2003 | 14.88 | 15.02 | 14.87 | 14.96 | 5,293,329 | -0.06(-0.41%) |
Nov 26, 2003 | 14.91 | 15.04 | 14.86 | 15.02 | 10,104,882 | +0.04(+0.26%) |
Nov 25, 2003 | 14.90 | 15.05 | 14.86 | 14.98 | 10,827,237 | +0.05(+0.32%) |
Nov 24, 2003 | 14.92 | 15.08 | 14.87 | 14.93 | 12,284,379 | +0.00(+0.00%) |
Nov 21, 2003 | 14.92 | 14.97 | 14.86 | 14.93 | 10,328,365 | -0.01(-0.06%) |
Nov 20, 2003 | 15.04 | 15.10 | 14.84 | 14.94 | 11,480,278 | -0.13(-0.87%) |
Nov 19, 2003 | 14.99 | 15.09 | 14.96 | 15.08 | 12,518,740 | +0.12(+0.77%) |
Nov 18, 2003 | 14.97 | 15.05 | 14.90 | 14.96 | 13,918,691 | -0.06(-0.39%) |
Nov 17, 2003 | 14.95 | 15.06 | 14.89 | 15.02 | 9,481,991 | -0.00(-0.02%) |
Nov 14, 2003 | 15.05 | 15.12 | 14.96 | 15.02 | 10,945,661 | -0.08(-0.51%) |
Nov 13, 2003 | 15.01 | 15.13 | 14.98 | 15.10 | 10,641,053 | -0.05(-0.32%) |
Nov 12, 2003 | 14.92 | 15.18 | 14.89 | 15.15 | 10,133,167 | +0.18(+1.20%) |
Nov 11, 2003 | 15.00 | 15.07 | 14.92 | 14.97 | 8,337,227 | -0.03(-0.21%) |
Nov 10, 2003 | 14.94 | 15.06 | 14.94 | 15.00 | 7,560,478 | -0.00(-0.02%) |
Nov 07, 2003 | 15.04 | 15.12 | 14.93 | 15.00 | 11,568,863 | -0.13(-0.83%) |
Nov 06, 2003 | 15.09 | 15.13 | 15.02 | 15.13 | 10,830,967 | +0.01(+0.08%) |
Nov 05, 2003 | 15.05 | 15.12 | 14.97 | 15.11 | 12,169,063 | +0.03(+0.17%) |
Nov 04, 2003 | 14.96 | 15.12 | 14.96 | 15.09 | 13,730,331 | +0.07(+0.47%) |
Nov 03, 2003 | 14.93 | 15.05 | 14.86 | 15.02 | 14,496,512 | +0.09(+0.60%) |
Oct 31, 2003 | 14.80 | 14.93 | 14.72 | 14.93 | 17,433,486 | +0.13(+0.87%) |
Oct 30, 2003 | 14.75 | 14.84 | 14.65 | 14.80 | 13,598,542 | +0.05(+0.33%) |
Oct 29, 2003 | 14.60 | 14.87 | 14.60 | 14.75 | 18,804,840 | +0.15(+1.04%) |
Oct 28, 2003 | 14.69 | 14.69 | 14.40 | 14.60 | 14,921,097 | +0.06(+0.42%) |
Oct 27, 2003 | 14.61 | 14.65 | 14.51 | 14.54 | 9,297,051 | -0.07(-0.46%) |
Oct 24, 2003 | 14.49 | 14.61 | 14.43 | 14.61 | 10,966,486 | -0.04(-0.26%) |
Oct 23, 2003 | 14.55 | 14.67 | 14.48 | 14.64 | 11,459,142 | +0.06(+0.44%) |
Oct 22, 2003 | 14.60 | 14.74 | 14.53 | 14.58 | 12,463,724 | -0.15(-1.03%) |
Oct 21, 2003 | 14.76 | 14.79 | 14.67 | 14.73 | 15,128,728 | +0.06(+0.39%) |
Oct 20, 2003 | 14.54 | 14.69 | 14.46 | 14.67 | 13,277,772 | +0.18(+1.24%) |
Oct 17, 2003 | 14.54 | 14.56 | 14.38 | 14.49 | 17,227,410 | +0.02(+0.11%) |
Oct 16, 2003 | 14.32 | 14.48 | 14.32 | 14.48 | 20,211,940 | -0.03(-0.22%) |
Oct 15, 2003 | 14.53 | 14.64 | 14.48 | 14.51 | 26,935,682 | +0.18(+1.23%) |
Oct 14, 2003 | 14.16 | 14.39 | 14.11 | 14.33 | 13,086,304 | +0.13(+0.93%) |
Oct 13, 2003 | 14.17 | 14.24 | 14.10 | 14.20 | 10,630,796 | +0.10(+0.71%) |
Oct 10, 2003 | 14.09 | 14.18 | 14.06 | 14.10 | 10,878,212 | -0.03(-0.23%) |
Oct 09, 2003 | 14.31 | 14.32 | 14.08 | 14.13 | 15,893,976 | -0.10(-0.70%) |
Oct 08, 2003 | 14.28 | 14.32 | 14.15 | 14.23 | 10,779,059 | -0.14(-0.94%) |
Oct 07, 2003 | 14.24 | 14.40 | 14.21 | 14.37 | 14,838,418 | +0.08(+0.56%) |
Oct 06, 2003 | 14.22 | 14.33 | 14.18 | 14.29 | 10,359,136 | +0.12(+0.84%) |
Oct 03, 2003 | 14.52 | 14.62 | 14.10 | 14.17 | 15,406,293 | -0.07(-0.47%) |
Oct 02, 2003 | 14.14 | 14.27 | 14.06 | 14.24 | 13,744,318 | +0.12(+0.82%) |
Oct 01, 2003 | 13.83 | 14.12 | 13.83 | 14.12 | 20,145,734 | +0.30(+2.16%) |
Sep 30, 2003 | 13.82 | 13.96 | 13.71 | 13.82 | 15,990,642 | -0.04(-0.26%) |
Sep 29, 2003 | 13.84 | 14.00 | 13.79 | 13.86 | 14,887,839 | +0.01(+0.09%) |
Sep 26, 2003 | 13.83 | 13.92 | 13.79 | 13.84 | 14,555,879 | -0.01(-0.05%) |
Sep 25, 2003 | 13.83 | 13.96 | 13.80 | 13.85 | 14,949,382 | +0.02(+0.14%) |
Sep 24, 2003 | 14.01 | 14.03 | 13.77 | 13.83 | 17,600,710 | -0.14(-0.99%) |
Sep 23, 2003 | 13.99 | 14.04 | 13.88 | 13.97 | 16,939,276 | +0.06(+0.42%) |
Sep 22, 2003 | 13.89 | 14.02 | 13.74 | 13.91 | 17,018,536 | +0.02(+0.14%) |
Sep 19, 2003 | 14.03 | 14.03 | 13.87 | 13.89 | 17,345,834 | -0.14(-0.96%) |
Sep 18, 2003 | 13.96 | 14.15 | 13.94 | 14.03 | 16,072,389 | +0.19(+1.37%) |
Sep 17, 2003 | 13.81 | 13.95 | 13.74 | 13.84 | 14,667,776 | +0.03(+0.21%) |
Sep 16, 2003 | 13.86 | 13.88 | 13.68 | 13.81 | 29,423,826 | -0.19(-1.33%) |
Sep 15, 2003 | 14.15 | 14.15 | 13.99 | 14.00 | 16,658,603 | -0.16(-1.11%) |
Sep 12, 2003 | 14.19 | 14.22 | 14.06 | 14.15 | 15,841,447 | -0.16(-1.10%) |
Sep 11, 2003 | 14.53 | 14.54 | 14.28 | 14.31 | 17,906,870 | -0.15(-1.05%) |
Sep 10, 2003 | 14.32 | 14.56 | 14.31 | 14.46 | 17,851,856 | +0.19(+1.35%) |
Sep 09, 2003 | 14.16 | 14.41 | 14.16 | 14.27 | 13,336,207 | +0.03(+0.18%) |
Sep 08, 2003 | 14.28 | 14.31 | 14.19 | 14.24 | 10,246,929 | +0.04(+0.27%) |
Sep 05, 2003 | 14.32 | 14.41 | 14.15 | 14.20 | 11,926,932 | -0.11(-0.79%) |
Sep 04, 2003 | 14.13 | 14.35 | 14.09 | 14.32 | 17,605,372 | +0.25(+1.81%) |
Sep 03, 2003 | 14.09 | 14.18 | 14.00 | 14.06 | 20,790,072 | -0.02(-0.16%) |
Sep 02, 2003 | 13.97 | 14.11 | 13.86 | 14.09 | 19,203,006 | +0.08(+0.60%) |
Aug 29, 2003 | 14.06 | 14.10 | 13.97 | 14.00 | 11,983,501 | -0.10(-0.71%) |
Aug 28, 2003 | 14.07 | 14.14 | 14.02 | 14.10 | 11,205,199 | -0.04(-0.30%) |
Aug 27, 2003 | 14.23 | 14.23 | 14.08 | 14.14 | 9,645,485 | -0.09(-0.61%) |
Aug 26, 2003 | 14.11 | 14.32 | 14.04 | 14.23 | 11,632,581 | +0.05(+0.36%) |
Aug 25, 2003 | 13.98 | 14.18 | 13.92 | 14.18 | 10,417,571 | +0.25(+1.82%) |
Aug 22, 2003 | 14.08 | 14.18 | 13.90 | 13.92 | 14,112,645 | -0.11(-0.76%) |
Aug 21, 2003 | 14.13 | 14.22 | 13.99 | 14.03 | 13,291,448 | -0.09(-0.64%) |
Aug 20, 2003 | 14.16 | 14.17 | 14.05 | 14.12 | 11,319,893 | -0.13(-0.93%) |
Aug 19, 2003 | 14.38 | 14.44 | 14.14 | 14.25 | 12,899,188 | -0.18(-1.25%) |
Aug 18, 2003 | 14.48 | 14.51 | 14.40 | 14.43 | 9,461,166 | -0.05(-0.33%) |
Aug 15, 2003 | 14.52 | 14.52 | 14.42 | 14.48 | 7,215,775 | -0.02(-0.11%) |
Aug 14, 2003 | 14.38 | 14.53 | 14.31 | 14.50 | 11,251,822 | +0.18(+1.24%) |
Aug 13, 2003 | 14.39 | 14.39 | 14.22 | 14.32 | 11,852,955 | -0.05(-0.31%) |
Aug 12, 2003 | 14.42 | 14.42 | 14.22 | 14.37 | 11,663,975 | +0.01(+0.07%) |
Aug 11, 2003 | 14.41 | 14.43 | 14.26 | 14.36 | 8,764,299 | -0.07(-0.51%) |
Aug 08, 2003 | 14.45 | 14.47 | 14.36 | 14.43 | 9,926,159 | +0.02(+0.16%) |
Aug 07, 2003 | 14.25 | 14.46 | 14.21 | 14.41 | 11,816,900 | +0.22(+1.54%) |
Aug 06, 2003 | 14.20 | 14.31 | 14.12 | 14.19 | 13,642,679 | -0.08(-0.59%) |
Aug 05, 2003 | 14.43 | 14.44 | 14.24 | 14.27 | 12,864,376 | -0.17(-1.18%) |
Aug 04, 2003 | 14.32 | 14.50 | 14.24 | 14.44 | 10,872,928 | +0.05(+0.31%) |