Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 13.58 | 13.61 | 13.06 | 13.23 | 17,266,928 | -0.34(-2.49%) |
Aug 30, 2004 | 13.77 | 13.77 | 13.44 | 13.57 | 8,817,878 | -0.20(-1.49%) |
Aug 27, 2004 | 13.65 | 13.79 | 13.36 | 13.77 | 17,250,046 | -0.30(-2.16%) |
Aug 26, 2004 | 13.95 | 14.12 | 13.90 | 14.07 | 6,502,444 | +0.09(+0.63%) |
Aug 25, 2004 | 13.89 | 14.03 | 13.79 | 13.99 | 5,987,772 | +0.10(+0.72%) |
Aug 24, 2004 | 13.88 | 14.02 | 13.78 | 13.89 | 5,016,814 | +0.07(+0.49%) |
Aug 23, 2004 | 13.82 | 13.92 | 13.68 | 13.82 | 4,519,963 | -0.04(-0.27%) |
Aug 20, 2004 | 13.70 | 13.92 | 13.70 | 13.86 | 8,299,690 | +0.07(+0.52%) |
Aug 19, 2004 | 13.62 | 13.88 | 13.48 | 13.78 | 10,557,678 | +0.19(+1.38%) |
Aug 18, 2004 | 13.43 | 13.74 | 13.38 | 13.60 | 9,084,007 | +0.14(+1.08%) |
Aug 17, 2004 | 13.58 | 13.86 | 13.43 | 13.45 | 14,335,764 | +0.23(+1.76%) |
Aug 16, 2004 | 12.72 | 13.25 | 12.71 | 13.22 | 11,966,166 | +0.53(+4.21%) |
Aug 13, 2004 | 12.59 | 12.69 | 12.47 | 12.68 | 6,382,862 | +0.10(+0.77%) |
Aug 12, 2004 | 12.68 | 12.86 | 12.58 | 12.59 | 8,638,974 | -0.09(-0.74%) |
Aug 11, 2004 | 12.78 | 12.78 | 12.52 | 12.68 | 10,776,443 | -0.16(-1.22%) |
Aug 10, 2004 | 12.77 | 12.99 | 12.70 | 12.84 | 22,120,548 | +0.09(+0.74%) |
Aug 09, 2004 | 12.74 | 12.92 | 12.73 | 12.74 | 4,519,963 | -0.02(-0.13%) |
Aug 06, 2004 | 12.77 | 12.89 | 12.66 | 12.76 | 9,783,210 | -0.22(-1.67%) |
Aug 05, 2004 | 13.25 | 13.32 | 12.88 | 12.98 | 10,837,875 | -0.29(-2.21%) |
Aug 04, 2004 | 13.23 | 13.27 | 12.97 | 13.27 | 10,750,416 | -0.09(-0.70%) |
Aug 03, 2004 | 13.65 | 13.68 | 13.36 | 13.36 | 10,854,289 | -0.43(-3.11%) |
Aug 02, 2004 | 13.66 | 13.88 | 13.58 | 13.79 | 8,180,811 | +0.10(+0.73%) |
Jul 30, 2004 | 13.49 | 13.78 | 13.39 | 13.69 | 5,747,436 | +0.15(+1.07%) |
Jul 29, 2004 | 13.51 | 13.67 | 13.43 | 13.55 | 5,089,970 | +0.20(+1.47%) |
Jul 28, 2004 | 13.46 | 13.58 | 13.10 | 13.35 | 6,681,113 | -0.13(-0.93%) |
Jul 27, 2004 | 13.10 | 13.56 | 13.10 | 13.48 | 7,201,881 | +0.38(+2.93%) |
Jul 26, 2004 | 13.36 | 13.41 | 12.98 | 13.09 | 7,909,055 | -0.30(-2.25%) |
Jul 23, 2004 | 13.42 | 13.58 | 13.31 | 13.39 | 5,021,034 | -0.16(-1.20%) |
Jul 22, 2004 | 13.54 | 13.56 | 13.26 | 13.56 | 8,172,370 | +0.02(+0.13%) |
Jul 21, 2004 | 13.84 | 13.89 | 13.39 | 13.54 | 8,442,250 | -0.20(-1.43%) |
Jul 20, 2004 | 14.15 | 14.15 | 13.37 | 13.74 | 9,396,327 | +0.57(+4.32%) |
Jul 19, 2004 | 13.59 | 13.63 | 13.09 | 13.17 | 12,115,292 | -0.36(-2.65%) |
Jul 16, 2004 | 14.00 | 14.03 | 13.51 | 13.53 | 7,989,715 | -0.38(-2.70%) |
Jul 15, 2004 | 14.03 | 14.05 | 13.84 | 13.90 | 5,601,124 | -0.08(-0.59%) |
Jul 14, 2004 | 14.02 | 14.10 | 13.88 | 13.98 | 6,336,201 | -0.09(-0.65%) |
Jul 13, 2004 | 13.95 | 14.20 | 13.93 | 14.07 | 5,982,614 | +0.12(+0.83%) |
Jul 12, 2004 | 13.90 | 14.02 | 13.75 | 13.96 | 5,051,516 | +0.07(+0.53%) |
Jul 09, 2004 | 13.86 | 13.99 | 13.80 | 13.88 | 4,670,730 | +0.02(+0.14%) |
Jul 08, 2004 | 14.22 | 14.22 | 13.82 | 13.86 | 8,424,899 | -0.40(-2.79%) |
Jul 07, 2004 | 14.01 | 14.31 | 13.93 | 14.26 | 9,855,897 | +0.34(+2.45%) |
Jul 06, 2004 | 14.01 | 14.06 | 13.80 | 13.92 | 8,078,111 | -0.08(-0.59%) |
Jul 02, 2004 | 14.18 | 14.21 | 13.89 | 14.00 | 8,631,002 | -0.14(-0.99%) |
Jul 01, 2004 | 14.51 | 14.52 | 13.97 | 14.14 | 11,398,269 | -0.28(-1.97%) |
Jun 30, 2004 | 14.44 | 14.47 | 14.24 | 14.43 | 8,302,972 | +0.01(+0.08%) |
Jun 29, 2004 | 14.63 | 14.63 | 14.41 | 14.42 | 7,768,371 | -0.29(-1.99%) |
Jun 28, 2004 | 14.97 | 14.98 | 14.69 | 14.71 | 5,157,498 | -0.20(-1.32%) |
Jun 25, 2004 | 14.94 | 15.15 | 14.83 | 14.90 | 6,792,019 | -0.05(-0.34%) |
Jun 24, 2004 | 14.74 | 15.15 | 14.72 | 14.96 | 7,875,526 | +0.24(+1.66%) |
Jun 23, 2004 | 14.59 | 14.76 | 14.47 | 14.71 | 5,437,461 | +0.13(+0.86%) |
Jun 22, 2004 | 14.56 | 14.65 | 14.36 | 14.59 | 8,016,679 | +0.03(+0.20%) |
Jun 21, 2004 | 14.69 | 14.79 | 14.56 | 14.56 | 4,766,864 | -0.09(-0.62%) |
Jun 18, 2004 | 14.77 | 14.77 | 14.59 | 14.65 | 6,448,514 | -0.12(-0.83%) |
Jun 17, 2004 | 14.69 | 14.93 | 14.64 | 14.77 | 7,071,044 | -0.03(-0.17%) |
Jun 16, 2004 | 14.84 | 14.84 | 14.59 | 14.80 | 13,882,760 | -0.30(-1.96%) |
Jun 15, 2004 | 15.14 | 15.27 | 14.94 | 15.09 | 6,381,455 | +0.01(+0.06%) |
Jun 14, 2004 | 15.21 | 15.24 | 14.91 | 15.08 | 4,826,421 | -0.13(-0.84%) |
Jun 10, 2004 | 15.37 | 15.42 | 15.13 | 15.21 | 3,204,796 | -0.04(-0.24%) |
Jun 09, 2004 | 15.17 | 15.53 | 15.17 | 15.25 | 8,418,334 | +0.02(+0.15%) |
Jun 08, 2004 | 15.06 | 15.28 | 14.99 | 15.23 | 4,920,210 | +0.14(+0.94%) |
Jun 07, 2004 | 14.93 | 15.11 | 14.91 | 15.08 | 5,685,769 | +0.21(+1.43%) |
Jun 04, 2004 | 15.01 | 15.06 | 14.87 | 14.87 | 6,205,365 | +0.08(+0.56%) |
Jun 03, 2004 | 14.91 | 15.12 | 14.73 | 14.79 | 12,505,692 | -0.42(-2.73%) |
Jun 02, 2004 | 15.23 | 15.25 | 15.06 | 15.20 | 6,366,917 | +0.04(+0.26%) |
Jun 01, 2004 | 15.07 | 15.35 | 15.05 | 15.16 | 8,228,410 | +0.16(+1.08%) |
May 28, 2004 | 15.20 | 15.20 | 14.98 | 15.00 | 8,682,352 | -0.18(-1.18%) |
May 27, 2004 | 15.42 | 15.48 | 15.18 | 15.18 | 8,716,820 | -0.13(-0.82%) |
May 26, 2004 | 15.25 | 15.44 | 15.17 | 15.31 | 8,880,952 | +0.06(+0.37%) |
May 25, 2004 | 14.61 | 15.32 | 14.59 | 15.25 | 9,789,775 | +0.60(+4.12%) |
May 24, 2004 | 14.61 | 14.78 | 14.47 | 14.65 | 5,039,089 | +0.09(+0.62%) |
May 21, 2004 | 14.54 | 14.67 | 14.37 | 14.55 | 5,616,599 | +0.01(+0.10%) |
May 20, 2004 | 14.59 | 14.76 | 14.51 | 14.54 | 5,217,289 | -0.02(-0.14%) |
May 19, 2004 | 14.76 | 14.98 | 14.56 | 14.56 | 6,058,818 | -0.08(-0.56%) |
May 18, 2004 | 14.33 | 14.76 | 14.33 | 14.64 | 9,743,583 | +0.45(+3.19%) |
May 17, 2004 | 14.36 | 14.42 | 13.94 | 14.19 | 11,290,176 | -0.37(-2.52%) |
May 14, 2004 | 14.63 | 14.80 | 14.50 | 14.56 | 8,843,202 | -0.15(-1.04%) |
May 13, 2004 | 14.75 | 14.97 | 14.45 | 14.71 | 6,822,032 | -0.07(-0.48%) |
May 12, 2004 | 14.76 | 14.78 | 14.38 | 14.78 | 11,331,678 | -0.04(-0.25%) |
May 11, 2004 | 14.83 | 14.84 | 14.75 | 14.82 | 8,945,667 | +0.36(+2.50%) |
May 10, 2004 | 14.60 | 14.64 | 14.34 | 14.46 | 10,202,684 | -0.36(-2.40%) |
May 07, 2004 | 15.11 | 15.32 | 14.80 | 14.81 | 7,027,901 | -0.37(-2.43%) |
May 06, 2004 | 15.31 | 15.41 | 15.11 | 15.18 | 7,816,673 | -0.26(-1.68%) |
May 05, 2004 | 15.24 | 15.49 | 15.22 | 15.44 | 6,399,744 | +0.20(+1.34%) |
May 04, 2004 | 15.32 | 15.35 | 15.02 | 15.24 | 10,057,779 | -0.09(-0.61%) |
May 03, 2004 | 15.42 | 15.63 | 15.24 | 15.33 | 6,689,320 | -0.09(-0.61%) |
Apr 30, 2004 | 15.40 | 15.58 | 15.08 | 15.42 | 9,949,452 | +0.02(+0.13%) |
Apr 29, 2004 | 15.60 | 15.74 | 15.27 | 15.40 | 8,875,325 | -0.13(-0.84%) |
Apr 28, 2004 | 15.78 | 15.81 | 15.41 | 15.54 | 7,829,569 | -0.31(-1.97%) |
Apr 27, 2004 | 15.63 | 15.99 | 15.58 | 15.85 | 9,708,178 | +0.27(+1.73%) |
Apr 26, 2004 | 15.75 | 15.81 | 15.52 | 15.58 | 6,125,643 | -0.20(-1.28%) |
Apr 23, 2004 | 15.59 | 15.85 | 15.56 | 15.78 | 7,908,118 | +0.16(+1.00%) |
Apr 22, 2004 | 15.14 | 15.62 | 15.14 | 15.62 | 9,416,023 | +0.43(+2.83%) |
Apr 21, 2004 | 15.01 | 15.27 | 14.96 | 15.19 | 6,432,805 | +0.18(+1.21%) |
Apr 20, 2004 | 15.18 | 15.38 | 15.01 | 15.01 | 6,925,435 | -0.06(-0.38%) |
Apr 19, 2004 | 14.93 | 15.15 | 14.85 | 15.07 | 6,364,338 | +0.00(+0.00%) |
Apr 16, 2004 | 14.86 | 15.12 | 14.53 | 15.07 | 10,076,537 | +0.38(+2.61%) |
Apr 15, 2004 | 14.62 | 14.78 | 14.61 | 14.69 | 5,947,208 | +0.01(+0.10%) |
Apr 14, 2004 | 14.49 | 14.71 | 14.30 | 14.67 | 7,127,552 | +0.14(+1.00%) |
Apr 13, 2004 | 14.90 | 14.97 | 14.51 | 14.53 | 9,252,594 | -0.38(-2.54%) |
Apr 12, 2004 | 14.94 | 15.00 | 14.84 | 14.90 | 4,141,052 | -0.01(-0.08%) |
Apr 08, 2004 | 15.17 | 15.17 | 14.82 | 14.92 | 6,808,198 | -0.03(-0.17%) |
Apr 07, 2004 | 15.19 | 15.19 | 14.88 | 14.94 | 9,504,419 | -0.26(-1.72%) |
Apr 06, 2004 | 15.32 | 15.44 | 15.17 | 15.20 | 7,225,797 | -0.18(-1.16%) |
Apr 05, 2004 | 15.30 | 15.39 | 15.20 | 15.38 | 9,266,662 | +0.05(+0.33%) |
Apr 02, 2004 | 15.15 | 15.39 | 14.86 | 15.33 | 16,985,090 | +0.46(+3.10%) |
Apr 01, 2004 | 14.71 | 14.93 | 14.63 | 14.87 | 12,783,075 | +0.17(+1.12%) |
Mar 31, 2004 | 14.60 | 14.90 | 14.50 | 14.71 | 34,353,780 | +0.94(+6.86%) |
Mar 30, 2004 | 13.78 | 13.86 | 13.65 | 13.76 | 8,580,825 | +0.03(+0.23%) |
Mar 29, 2004 | 13.93 | 13.97 | 13.67 | 13.73 | 7,111,608 | +0.03(+0.21%) |
Mar 26, 2004 | 13.95 | 14.03 | 13.65 | 13.70 | 8,430,996 | -0.10(-0.70%) |
Mar 25, 2004 | 13.32 | 13.88 | 13.30 | 13.80 | 13,211,460 | +0.59(+4.50%) |
Mar 24, 2004 | 13.23 | 13.33 | 13.09 | 13.20 | 8,540,495 | +0.24(+1.82%) |
Mar 23, 2004 | 13.22 | 13.29 | 12.89 | 12.97 | 9,120,350 | -0.08(-0.63%) |
Mar 22, 2004 | 13.36 | 13.36 | 12.84 | 13.05 | 10,039,021 | -0.38(-2.82%) |
Mar 19, 2004 | 13.58 | 13.63 | 13.39 | 13.43 | 8,426,072 | -0.14(-1.03%) |
Mar 18, 2004 | 13.65 | 13.79 | 13.39 | 13.57 | 8,148,219 | -0.14(-1.06%) |
Mar 17, 2004 | 13.57 | 13.85 | 13.56 | 13.71 | 5,893,748 | +0.21(+1.58%) |
Mar 16, 2004 | 13.68 | 13.73 | 13.39 | 13.50 | 7,665,202 | +0.00(+0.00%) |
Mar 15, 2004 | 13.95 | 13.95 | 13.50 | 13.50 | 8,244,588 | -0.52(-3.69%) |
Mar 12, 2004 | 13.58 | 14.02 | 13.55 | 14.02 | 10,380,885 | +0.58(+4.34%) |
Mar 11, 2004 | 13.79 | 13.90 | 13.43 | 13.43 | 16,233,600 | -0.36(-2.58%) |
Mar 10, 2004 | 14.42 | 14.43 | 13.79 | 13.79 | 19,648,016 | -0.61(-4.23%) |
Mar 09, 2004 | 14.64 | 14.64 | 14.36 | 14.40 | 7,588,294 | -0.24(-1.63%) |
Mar 08, 2004 | 15.04 | 15.14 | 14.61 | 14.64 | 7,659,809 | -0.43(-2.87%) |
Mar 05, 2004 | 15.07 | 15.18 | 14.82 | 15.07 | 11,552,084 | +0.12(+0.82%) |
Mar 04, 2004 | 15.25 | 15.27 | 14.91 | 14.95 | 10,915,721 | -0.49(-3.20%) |
Mar 03, 2004 | 15.32 | 15.53 | 15.30 | 15.44 | 6,350,973 | +0.07(+0.44%) |
Mar 02, 2004 | 15.41 | 15.54 | 15.17 | 15.37 | 6,647,583 | -0.03(-0.22%) |
Mar 01, 2004 | 15.18 | 15.44 | 15.10 | 15.41 | 7,164,365 | +0.27(+1.77%) |
Feb 27, 2004 | 14.64 | 15.24 | 14.62 | 15.14 | 10,468,344 | +0.59(+4.08%) |
Feb 26, 2004 | 14.62 | 14.76 | 14.50 | 14.55 | 11,266,026 | -0.08(-0.53%) |
Feb 25, 2004 | 14.57 | 14.68 | 14.47 | 14.62 | 7,227,907 | +0.17(+1.20%) |
Feb 24, 2004 | 14.53 | 14.70 | 14.34 | 14.45 | 8,940,977 | -0.09(-0.65%) |
Feb 23, 2004 | 14.94 | 15.01 | 14.53 | 14.54 | 9,593,520 | -0.39(-2.63%) |
Feb 20, 2004 | 15.07 | 15.07 | 14.74 | 14.94 | 6,846,183 | -0.12(-0.77%) |
Feb 19, 2004 | 15.42 | 15.52 | 15.03 | 15.05 | 6,938,331 | -0.13(-0.82%) |
Feb 18, 2004 | 15.36 | 15.43 | 15.08 | 15.18 | 4,209,050 | -0.18(-1.20%) |
Feb 17, 2004 | 15.35 | 15.48 | 15.27 | 15.36 | 5,215,179 | +0.11(+0.71%) |
Feb 13, 2004 | 15.63 | 15.65 | 15.24 | 15.25 | 4,171,299 | -0.25(-1.61%) |
Feb 12, 2004 | 15.50 | 15.56 | 15.28 | 15.50 | 5,707,106 | -0.01(-0.04%) |
Feb 11, 2004 | 15.17 | 15.55 | 15.14 | 15.51 | 5,560,794 | +0.34(+2.25%) |
Feb 10, 2004 | 15.24 | 15.27 | 15.09 | 15.17 | 7,045,252 | -0.07(-0.45%) |
Feb 09, 2004 | 15.04 | 15.38 | 15.01 | 15.24 | 8,176,825 | +0.30(+1.98%) |
Feb 06, 2004 | 14.73 | 14.98 | 14.66 | 14.94 | 6,072,183 | +0.18(+1.25%) |
Feb 05, 2004 | 14.71 | 14.81 | 14.60 | 14.76 | 13,251,555 | +0.47(+3.28%) |
Feb 04, 2004 | 14.26 | 14.49 | 14.16 | 14.29 | 8,785,755 | +0.01(+0.10%) |
Feb 03, 2004 | 14.36 | 14.55 | 14.25 | 14.27 | 7,373,516 | -0.16(-1.12%) |
Feb 02, 2004 | 14.38 | 14.59 | 14.31 | 14.44 | 7,497,787 | +0.11(+0.75%) |
Jan 30, 2004 | 14.54 | 14.59 | 14.21 | 14.33 | 11,157,229 | -0.36(-2.42%) |
Jan 29, 2004 | 14.61 | 14.71 | 14.34 | 14.68 | 7,869,195 | +0.10(+0.70%) |
Jan 28, 2004 | 15.06 | 15.19 | 14.50 | 14.58 | 7,659,575 | -0.46(-3.06%) |
Jan 27, 2004 | 15.21 | 15.31 | 15.02 | 15.04 | 4,602,263 | -0.11(-0.73%) |
Jan 26, 2004 | 14.96 | 15.18 | 14.85 | 15.15 | 5,169,691 | +0.21(+1.41%) |
Jan 23, 2004 | 15.05 | 15.21 | 14.82 | 14.94 | 7,256,748 | -0.09(-0.62%) |
Jan 22, 2004 | 15.25 | 15.37 | 14.97 | 15.04 | 5,904,534 | -0.22(-1.44%) |
Jan 21, 2004 | 15.20 | 15.30 | 14.96 | 15.25 | 5,882,024 | +0.10(+0.64%) |
Jan 20, 2004 | 15.35 | 15.38 | 15.05 | 15.16 | 9,353,418 | -0.16(-1.04%) |
Jan 16, 2004 | 15.40 | 15.40 | 15.25 | 15.32 | 8,286,794 | -0.09(-0.57%) |
Jan 15, 2004 | 15.30 | 15.45 | 15.12 | 15.40 | 8,019,258 | +0.15(+0.99%) |
Jan 14, 2004 | 15.27 | 15.28 | 15.07 | 15.25 | 8,091,242 | -0.05(-0.33%) |
Jan 13, 2004 | 15.18 | 15.32 | 15.08 | 15.31 | 7,022,039 | +0.14(+0.90%) |
Jan 12, 2004 | 15.39 | 15.42 | 14.90 | 15.17 | 8,835,464 | -0.18(-1.20%) |
Jan 09, 2004 | 15.27 | 15.58 | 15.01 | 15.35 | 13,496,580 | +0.08(+0.52%) |
Jan 08, 2004 | 14.84 | 15.33 | 14.96 | 15.27 | 16,152,237 | +0.43(+2.89%) |
Jan 07, 2004 | 14.51 | 14.88 | 14.47 | 14.84 | 12,650,128 | +0.16(+1.10%) |
Jan 06, 2004 | 14.74 | 14.77 | 14.52 | 14.68 | 10,012,291 | -0.05(-0.37%) |
Jan 05, 2004 | 14.63 | 14.78 | 14.39 | 14.74 | 10,581,360 | +0.29(+1.99%) |
Jan 02, 2004 | 14.86 | 14.95 | 14.38 | 14.45 | 8,870,870 | -0.40(-2.72%) |
Dec 31, 2003 | 14.95 | 15.04 | 14.80 | 14.85 | 4,905,204 | -0.12(-0.78%) |
Dec 30, 2003 | 14.86 | 14.97 | 14.76 | 14.97 | 7,910,462 | +0.13(+0.88%) |
Dec 29, 2003 | 14.77 | 14.92 | 14.66 | 14.84 | 11,387,014 | +0.46(+3.22%) |
Dec 26, 2003 | 14.22 | 14.53 | 14.22 | 14.38 | 5,618,475 | +0.24(+1.67%) |
Dec 24, 2003 | 14.07 | 14.34 | 14.05 | 14.14 | 4,033,897 | +0.07(+0.46%) |
Dec 23, 2003 | 14.10 | 14.34 | 13.79 | 14.07 | 16,065,951 | -0.27(-1.88%) |
Dec 22, 2003 | 14.68 | 14.73 | 14.22 | 14.34 | 11,943,188 | -0.33(-2.27%) |
Dec 19, 2003 | 14.81 | 14.86 | 14.63 | 14.68 | 9,344,039 | -0.11(-0.75%) |
Dec 18, 2003 | 14.71 | 14.87 | 14.54 | 14.79 | 12,237,687 | +0.14(+0.99%) |
Dec 17, 2003 | 14.08 | 14.76 | 13.85 | 14.64 | 33,551,878 | +0.56(+4.00%) |
Dec 16, 2003 | 14.80 | 14.89 | 14.05 | 14.08 | 27,661,178 | -0.87(-5.80%) |
Dec 15, 2003 | 15.24 | 15.74 | 14.94 | 14.95 | 11,983,752 | -0.29(-1.90%) |
Dec 12, 2003 | 15.17 | 15.32 | 14.93 | 15.24 | 9,062,435 | +0.07(+0.45%) |
Dec 11, 2003 | 14.84 | 15.24 | 14.84 | 15.17 | 11,523,009 | +0.39(+2.64%) |
Dec 10, 2003 | 15.02 | 15.07 | 14.71 | 14.78 | 10,977,622 | -0.24(-1.59%) |
Dec 09, 2003 | 15.47 | 15.52 | 15.01 | 15.02 | 10,213,236 | -0.40(-2.62%) |
Dec 08, 2003 | 15.38 | 15.46 | 15.21 | 15.42 | 10,806,925 | +0.04(+0.28%) |
Dec 05, 2003 | 15.14 | 15.56 | 15.13 | 15.38 | 11,960,304 | -0.02(-0.11%) |
Dec 04, 2003 | 15.78 | 15.78 | 15.07 | 15.40 | 42,132,704 | -0.93(-5.70%) |
Dec 03, 2003 | 16.53 | 16.81 | 16.32 | 16.33 | 15,334,860 | -0.31(-1.88%) |
Dec 02, 2003 | 17.19 | 17.26 | 16.50 | 16.64 | 18,139,408 | -0.67(-3.86%) |
Dec 01, 2003 | 17.63 | 17.83 | 17.14 | 17.31 | 14,897,096 | -0.32(-1.82%) |
Nov 28, 2003 | 17.37 | 17.67 | 17.23 | 17.63 | 4,644,234 | +0.26(+1.47%) |
Nov 26, 2003 | 17.20 | 17.40 | 16.86 | 17.37 | 8,451,864 | +0.21(+1.23%) |
Nov 25, 2003 | 16.97 | 17.16 | 16.97 | 17.16 | 8,195,349 | +0.19(+1.12%) |
Nov 24, 2003 | 16.67 | 16.98 | 16.67 | 16.97 | 7,413,846 | +0.41(+2.49%) |
Nov 21, 2003 | 16.36 | 16.60 | 16.35 | 16.56 | 4,820,090 | +0.20(+1.22%) |
Nov 20, 2003 | 16.43 | 16.72 | 16.34 | 16.36 | 6,753,331 | -0.14(-0.86%) |
Nov 19, 2003 | 16.43 | 16.62 | 16.28 | 16.50 | 7,829,803 | +0.07(+0.41%) |
Nov 18, 2003 | 16.39 | 16.73 | 16.38 | 16.43 | 7,553,827 | +0.11(+0.70%) |
Nov 17, 2003 | 0.2843 | 16.50 | 16.19 | 16.32 | 9,601,023 | +0.01(+0.03%) |
Nov 14, 2003 | 16.65 | 16.85 | 16.25 | 16.31 | 7,887,953 | -0.25(-1.51%) |
Nov 13, 2003 | 16.56 | 16.85 | 16.34 | 16.56 | 12,270,045 | -0.28(-1.67%) |
Nov 12, 2003 | 16.86 | 16.95 | 16.65 | 16.85 | 8,461,946 | -0.07(-0.42%) |
Nov 11, 2003 | 16.73 | 16.94 | 16.67 | 16.92 | 8,287,732 | +0.20(+1.22%) |
Nov 10, 2003 | 16.75 | 16.80 | 16.62 | 16.71 | 8,293,828 | +0.18(+1.10%) |
Nov 07, 2003 | 16.76 | 16.82 | 16.49 | 16.53 | 5,385,877 | -0.18(-1.07%) |
Nov 06, 2003 | 16.35 | 16.79 | 16.35 | 16.71 | 5,889,762 | +0.12(+0.74%) |
Nov 05, 2003 | 16.89 | 16.89 | 16.48 | 16.59 | 8,461,946 | -0.30(-1.80%) |
Nov 04, 2003 | 16.88 | 16.97 | 16.55 | 16.89 | 4,306,122 | +0.01(+0.08%) |
Nov 03, 2003 | 16.58 | 16.97 | 16.73 | 16.88 | 6,145,714 | +0.30(+1.80%) |
Oct 31, 2003 | 16.48 | 16.67 | 16.50 | 16.58 | 5,722,113 | +0.10(+0.60%) |
Oct 30, 2003 | 16.23 | 16.65 | 16.21 | 16.48 | 9,062,670 | +0.25(+1.56%) |
Oct 29, 2003 | 16.16 | 16.42 | 15.99 | 16.23 | 6,653,680 | -0.08(-0.47%) |
Oct 28, 2003 | 15.69 | 16.31 | 15.41 | 16.30 | 11,521,837 | +0.61(+3.90%) |
Oct 27, 2003 | 15.36 | 15.71 | 15.35 | 15.69 | 7,620,183 | +0.44(+2.89%) |
Oct 24, 2003 | 15.44 | 15.50 | 14.97 | 15.25 | 9,650,731 | -0.33(-2.13%) |
Oct 23, 2003 | 15.37 | 15.59 | 15.30 | 15.58 | 7,382,191 | +0.20(+1.29%) |
Oct 22, 2003 | 15.24 | 15.40 | 15.10 | 15.38 | 8,460,539 | +0.01(+0.06%) |
Oct 21, 2003 | 15.01 | 15.47 | 15.01 | 15.38 | 11,350,436 | +0.36(+2.42%) |
Oct 20, 2003 | 15.07 | 15.08 | 14.96 | 15.01 | 6,359,414 | +0.04(+0.28%) |
Oct 17, 2003 | 15.23 | 15.37 | 14.94 | 14.97 | 9,654,014 | -0.26(-1.70%) |
Oct 16, 2003 | 15.18 | 15.40 | 15.08 | 15.23 | 6,347,690 | +0.05(+0.34%) |
Oct 15, 2003 | 15.67 | 15.67 | 15.11 | 15.18 | 8,212,934 | -0.43(-2.77%) |
Oct 14, 2003 | 15.52 | 15.61 | 15.32 | 15.61 | 5,348,361 | +0.09(+0.55%) |
Oct 13, 2003 | 15.07 | 15.61 | 15.05 | 15.52 | 7,756,178 | +0.55(+3.70%) |
Oct 10, 2003 | 15.14 | 15.09 | 14.85 | 14.97 | 6,028,571 | -0.17(-1.11%) |
Oct 09, 2003 | 14.76 | 15.25 | 14.67 | 15.14 | 11,815,868 | +0.68(+4.70%) |
Oct 08, 2003 | 14.70 | 14.74 | 14.41 | 14.46 | 5,549,540 | -0.15(-1.03%) |
Oct 07, 2003 | 14.67 | 14.78 | 14.38 | 14.61 | 5,411,669 | -0.06(-0.41%) |
Oct 06, 2003 | 14.55 | 14.71 | 14.42 | 14.67 | 5,679,907 | +0.17(+1.16%) |
Oct 03, 2003 | 13.91 | 14.66 | 14.30 | 14.50 | 10,489,446 | +0.59(+4.25%) |
Oct 02, 2003 | 13.97 | 14.04 | 13.79 | 13.91 | 7,205,398 | -0.12(-0.83%) |
Oct 01, 2003 | 13.51 | 14.12 | 13.49 | 14.03 | 9,827,525 | +0.51(+3.81%) |
Sep 30, 2003 | 13.22 | 13.64 | 13.22 | 13.51 | 8,652,574 | +0.01(+0.06%) |
Sep 29, 2003 | 13.71 | 13.76 | 13.16 | 13.50 | 10,993,332 | -0.18(-1.29%) |
Sep 26, 2003 | 13.80 | 13.82 | 13.69 | 13.68 | 6,538,318 | -0.13(-0.91%) |
Sep 25, 2003 | 13.79 | 14.08 | 13.45 | 13.80 | 13,360,351 | +0.01(+0.10%) |
Sep 24, 2003 | 14.42 | 14.42 | 13.69 | 13.79 | 15,417,864 | -0.63(-4.36%) |
Sep 23, 2003 | 14.37 | 14.45 | 14.23 | 14.42 | 6,569,269 | +0.09(+0.65%) |
Sep 22, 2003 | 14.51 | 14.51 | 14.23 | 14.32 | 7,776,577 | -0.30(-2.06%) |
Sep 19, 2003 | 14.65 | 14.84 | 14.53 | 14.63 | 6,594,826 | -0.02(-0.16%) |
Sep 18, 2003 | 14.81 | 14.81 | 14.53 | 14.65 | 6,575,131 | +0.01(+0.08%) |
Sep 17, 2003 | 14.97 | 14.92 | 14.37 | 14.64 | 17,476,784 | -0.34(-2.24%) |
Sep 16, 2003 | 14.83 | 15.05 | 14.51 | 14.97 | 7,256,279 | +0.14(+0.94%) |
Sep 15, 2003 | 14.51 | 14.96 | 14.51 | 14.83 | 10,109,129 | +0.35(+2.41%) |
Sep 12, 2003 | 14.44 | 14.48 | 14.17 | 14.48 | 8,342,364 | -0.00(-0.02%) |
Sep 11, 2003 | 14.12 | 14.54 | 14.08 | 14.49 | 9,727,874 | +0.44(+3.16%) |
Sep 10, 2003 | 14.06 | 14.49 | 14.03 | 14.04 | 10,881,722 | -0.33(-2.29%) |
Sep 09, 2003 | 14.78 | 14.78 | 14.31 | 14.37 | 12,859,982 | -0.41(-2.79%) |
Sep 08, 2003 | 14.93 | 15.01 | 14.73 | 14.78 | 12,485,761 | -0.15(-0.99%) |
Sep 05, 2003 | 14.73 | 15.38 | 14.73 | 14.93 | 14,312,786 | -0.05(-0.32%) |
Sep 04, 2003 | 15.03 | 15.15 | 14.68 | 14.98 | 12,100,989 | -0.12(-0.77%) |
Sep 03, 2003 | 15.26 | 15.26 | 15.02 | 15.10 | 10,105,377 | -0.02(-0.11%) |