Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 17.64 | 17.85 | 17.63 | 17.83 | 26,125,398 | +0.21(+1.18%) |
Aug 30, 2004 | 17.64 | 17.75 | 17.60 | 17.62 | 20,302,246 | -0.20(-1.10%) |
Aug 27, 2004 | 17.73 | 17.86 | 17.69 | 17.82 | 20,982,548 | +0.19(+1.05%) |
Aug 26, 2004 | 17.45 | 17.66 | 17.42 | 17.63 | 26,520,606 | +0.22(+1.25%) |
Aug 25, 2004 | 17.23 | 17.45 | 17.20 | 17.42 | 25,792,666 | +0.21(+1.21%) |
Aug 24, 2004 | 17.43 | 17.44 | 17.19 | 17.21 | 19,545,906 | -0.07(-0.38%) |
Aug 23, 2004 | 17.25 | 17.45 | 17.23 | 17.27 | 24,253,422 | -0.05(-0.28%) |
Aug 20, 2004 | 17.13 | 17.35 | 17.08 | 17.32 | 24,390,472 | +0.14(+0.83%) |
Aug 19, 2004 | 17.33 | 17.44 | 17.07 | 17.18 | 22,714,726 | -0.20(-1.16%) |
Aug 18, 2004 | 17.04 | 17.40 | 16.95 | 17.38 | 28,635,352 | +0.26(+1.50%) |
Aug 17, 2004 | 17.16 | 17.22 | 16.99 | 17.13 | 25,018,922 | -0.01(-0.06%) |
Aug 16, 2004 | 17.03 | 17.23 | 16.95 | 17.14 | 18,295,418 | +0.14(+0.80%) |
Aug 13, 2004 | 17.15 | 17.29 | 16.92 | 17.00 | 19,105,808 | -0.15(-0.89%) |
Aug 12, 2004 | 17.22 | 17.53 | 17.14 | 17.15 | 22,174,954 | -0.19(-1.07%) |
Aug 11, 2004 | 16.98 | 17.51 | 16.98 | 17.34 | 27,222,162 | +0.16(+0.92%) |
Aug 10, 2004 | 17.04 | 17.20 | 16.96 | 17.18 | 21,805,396 | +0.15(+0.90%) |
Aug 09, 2004 | 17.04 | 17.12 | 16.97 | 17.03 | 20,159,150 | +0.01(+0.06%) |
Aug 06, 2004 | 17.08 | 17.26 | 16.91 | 17.02 | 38,859,304 | -0.26(-1.49%) |
Aug 05, 2004 | 17.66 | 17.71 | 17.25 | 17.27 | 32,319,572 | -0.41(-2.31%) |
Aug 04, 2004 | 17.68 | 17.78 | 17.55 | 17.68 | 22,684,128 | -0.03(-0.15%) |
Aug 03, 2004 | 17.47 | 17.81 | 17.44 | 17.71 | 31,377,080 | +0.14(+0.78%) |
Aug 02, 2004 | 17.34 | 17.65 | 17.33 | 17.57 | 20,767,996 | +0.13(+0.75%) |
Jul 30, 2004 | 17.37 | 17.54 | 17.25 | 17.44 | 25,928,800 | +0.02(+0.09%) |
Jul 29, 2004 | 17.36 | 17.55 | 17.27 | 17.43 | 23,501,846 | +0.17(+0.98%) |
Jul 28, 2004 | 17.35 | 17.43 | 17.06 | 17.26 | 43,171,060 | -0.26(-1.50%) |
Jul 27, 2004 | 17.32 | 17.63 | 17.22 | 17.52 | 30,793,520 | +0.20(+1.13%) |
Jul 26, 2004 | 17.60 | 17.60 | 17.03 | 17.32 | 40,590,568 | -0.31(-1.73%) |
Jul 23, 2004 | 17.73 | 17.77 | 17.53 | 17.63 | 22,777,754 | -0.11(-0.65%) |
Jul 22, 2004 | 17.47 | 17.85 | 17.41 | 17.74 | 31,927,478 | +0.28(+1.59%) |
Jul 21, 2004 | 17.81 | 17.91 | 17.47 | 17.47 | 32,696,094 | -0.18(-1.02%) |
Jul 20, 2004 | 17.53 | 17.79 | 17.50 | 17.65 | 31,636,888 | +0.12(+0.69%) |
Jul 19, 2004 | 17.74 | 17.76 | 17.47 | 17.53 | 28,121,232 | -0.15(-0.83%) |
Jul 16, 2004 | 17.79 | 17.96 | 17.27 | 17.67 | 72,876,792 | -0.11(-0.61%) |
Jul 15, 2004 | 18.57 | 18.67 | 17.78 | 17.78 | 52,917,904 | -0.78(-4.20%) |
Jul 14, 2004 | 18.56 | 18.81 | 18.49 | 18.56 | 21,796,968 | -0.08(-0.44%) |
Jul 13, 2004 | 18.45 | 18.69 | 18.45 | 18.64 | 23,688,366 | +0.29(+1.61%) |
Jul 12, 2004 | 18.52 | 18.55 | 18.30 | 18.35 | 26,669,932 | -0.21(-1.12%) |
Jul 09, 2004 | 18.56 | 18.74 | 18.52 | 18.56 | 21,862,378 | +0.03(+0.18%) |
Jul 08, 2004 | 18.40 | 18.74 | 18.37 | 18.52 | 28,939,316 | +0.12(+0.65%) |
Jul 07, 2004 | 18.40 | 18.52 | 18.37 | 18.40 | 24,808,034 | -0.08(-0.44%) |
Jul 06, 2004 | 18.50 | 18.58 | 18.46 | 18.49 | 20,895,700 | -0.04(-0.21%) |
Jul 02, 2004 | 18.53 | 18.68 | 18.45 | 18.52 | 17,445,086 | +0.01(+0.03%) |
Jul 01, 2004 | 18.67 | 18.78 | 18.29 | 18.52 | 33,062,354 | -0.19(-1.02%) |
Jun 30, 2004 | 18.79 | 18.88 | 18.67 | 18.71 | 28,861,446 | -0.03(-0.17%) |
Jun 29, 2004 | 18.66 | 18.90 | 18.57 | 18.74 | 31,321,382 | +0.15(+0.82%) |
Jun 28, 2004 | 18.63 | 18.66 | 18.47 | 18.59 | 38,623,500 | +0.13(+0.71%) |
Jun 25, 2004 | 18.99 | 18.99 | 18.46 | 18.46 | 58,619,580 | -0.54(-2.84%) |
Jun 24, 2004 | 18.95 | 19.20 | 18.94 | 19.00 | 26,848,024 | -0.08(-0.43%) |
Jun 23, 2004 | 19.06 | 19.13 | 18.94 | 19.08 | 29,635,742 | +0.03(+0.17%) |
Jun 22, 2004 | 19.20 | 19.20 | 18.99 | 19.05 | 30,952,372 | -0.16(-0.85%) |
Jun 21, 2004 | 19.24 | 19.37 | 19.18 | 19.21 | 20,027,046 | -0.13(-0.65%) |
Jun 18, 2004 | 19.19 | 19.38 | 19.16 | 19.34 | 33,461,776 | +0.09(+0.45%) |
Jun 17, 2004 | 19.16 | 19.31 | 19.13 | 19.25 | 19,571,374 | +0.03(+0.14%) |
Jun 16, 2004 | 19.15 | 19.35 | 19.08 | 19.22 | 21,746,398 | +0.07(+0.37%) |
Jun 15, 2004 | 19.24 | 19.29 | 19.11 | 19.15 | 31,499,472 | -0.03(-0.17%) |
Jun 14, 2004 | 19.32 | 19.32 | 19.03 | 19.18 | 31,874,710 | -0.28(-1.43%) |
Jun 10, 2004 | 19.61 | 19.62 | 19.39 | 19.46 | 19,153,446 | -0.09(-0.47%) |
Jun 09, 2004 | 19.70 | 19.71 | 19.51 | 19.56 | 17,691,336 | -0.17(-0.86%) |
Jun 08, 2004 | 19.57 | 19.81 | 19.57 | 19.72 | 25,722,492 | +0.07(+0.33%) |
Jun 07, 2004 | 19.65 | 19.70 | 19.55 | 19.66 | 22,042,302 | +0.22(+1.12%) |
Jun 04, 2004 | 19.51 | 19.76 | 19.40 | 19.44 | 24,509,016 | +0.04(+0.20%) |
Jun 03, 2004 | 19.43 | 19.75 | 19.40 | 19.40 | 28,936,202 | -0.10(-0.53%) |
Jun 02, 2004 | 19.40 | 19.65 | 19.39 | 19.51 | 28,388,918 | +0.16(+0.82%) |
Jun 01, 2004 | 19.18 | 19.47 | 19.13 | 19.35 | 26,555,968 | +0.06(+0.31%) |
May 28, 2004 | 19.44 | 19.44 | 19.14 | 19.29 | 21,923,024 | -0.03(-0.17%) |
May 27, 2004 | 19.10 | 19.38 | 19.08 | 19.32 | 22,011,154 | +0.28(+1.46%) |
May 26, 2004 | 18.90 | 19.23 | 18.90 | 19.04 | 22,579,874 | +0.08(+0.43%) |
May 25, 2004 | 18.70 | 19.10 | 18.70 | 18.96 | 28,467,154 | +0.16(+0.84%) |
May 24, 2004 | 18.98 | 18.99 | 18.68 | 18.80 | 25,179,240 | -0.20(-1.03%) |
May 21, 2004 | 19.07 | 19.14 | 18.89 | 19.00 | 29,231,554 | -0.04(-0.23%) |
May 20, 2004 | 19.14 | 19.18 | 18.93 | 19.04 | 25,676,870 | -0.15(-0.80%) |
May 19, 2004 | 19.54 | 19.56 | 19.16 | 19.20 | 21,235,394 | -0.21(-1.07%) |
May 18, 2004 | 19.38 | 19.48 | 19.24 | 19.40 | 20,184,434 | +0.03(+0.14%) |
May 17, 2004 | 19.16 | 19.60 | 19.10 | 19.38 | 21,680,806 | -0.05(-0.28%) |
May 14, 2004 | 19.22 | 19.65 | 19.21 | 19.43 | 21,431,440 | +0.11(+0.56%) |
May 13, 2004 | 19.24 | 19.44 | 19.13 | 19.32 | 23,478,210 | -0.17(-0.87%) |
May 12, 2004 | 19.48 | 19.51 | 19.08 | 19.49 | 30,674,242 | -0.11(-0.56%) |
May 11, 2004 | 19.54 | 19.65 | 19.35 | 19.60 | 27,973,188 | -0.05(-0.25%) |
May 10, 2004 | 19.76 | 19.78 | 19.44 | 19.65 | 30,676,808 | -0.20(-0.99%) |
May 07, 2004 | 19.82 | 20.06 | 19.82 | 19.84 | 24,257,818 | -0.10(-0.52%) |
May 06, 2004 | 19.99 | 20.19 | 19.81 | 19.95 | 26,389,602 | -0.04(-0.22%) |
May 05, 2004 | 19.89 | 20.14 | 19.86 | 19.99 | 22,051,280 | +0.01(+0.05%) |
May 04, 2004 | 19.87 | 20.09 | 19.71 | 19.98 | 32,793,384 | +0.21(+1.08%) |
May 03, 2004 | 19.59 | 19.87 | 19.52 | 19.77 | 25,289,356 | +0.25(+1.29%) |
Apr 30, 2004 | 19.40 | 19.78 | 19.40 | 19.52 | 31,052,962 | +0.10(+0.53%) |
Apr 29, 2004 | 19.58 | 19.64 | 19.27 | 19.41 | 25,333,330 | -0.17(-0.86%) |
Apr 28, 2004 | 19.80 | 19.89 | 19.40 | 19.58 | 37,195,836 | -0.31(-1.54%) |
Apr 27, 2004 | 20.00 | 20.24 | 19.80 | 19.89 | 27,652,550 | +0.08(+0.41%) |
Apr 26, 2004 | 19.88 | 20.00 | 19.73 | 19.81 | 22,835,468 | -0.07(-0.36%) |
Apr 23, 2004 | 19.90 | 19.96 | 19.71 | 19.88 | 22,534,252 | -0.07(-0.33%) |
Apr 22, 2004 | 20.09 | 20.14 | 19.87 | 19.94 | 39,699,008 | -0.20(-0.98%) |
Apr 21, 2004 | 20.02 | 20.33 | 19.98 | 20.14 | 32,587,626 | +0.11(+0.54%) |
Apr 20, 2004 | 20.33 | 20.43 | 19.84 | 20.03 | 35,075,960 | -0.48(-2.34%) |
Apr 19, 2004 | 20.58 | 20.61 | 20.31 | 20.51 | 31,931,692 | -0.02(-0.11%) |
Apr 16, 2004 | 20.41 | 20.69 | 20.22 | 20.53 | 49,259,332 | +0.15(+0.75%) |
Apr 15, 2004 | 19.60 | 20.43 | 19.59 | 20.38 | 70,067,456 | +0.84(+4.27%) |
Apr 14, 2004 | 19.32 | 19.58 | 19.29 | 19.54 | 29,200,040 | +0.23(+1.19%) |
Apr 13, 2004 | 19.58 | 19.59 | 19.24 | 19.32 | 38,271,164 | -0.15(-0.78%) |
Apr 12, 2004 | 19.43 | 19.47 | 19.18 | 19.47 | 21,700,410 | +0.04(+0.20%) |
Apr 08, 2004 | 19.64 | 19.64 | 19.29 | 19.43 | 27,320,002 | -0.04(-0.20%) |
Apr 07, 2004 | 19.52 | 19.83 | 19.34 | 19.47 | 37,814,208 | -0.07(-0.36%) |
Apr 06, 2004 | 19.51 | 19.67 | 19.47 | 19.54 | 24,720,270 | -0.18(-0.91%) |
Apr 05, 2004 | 19.71 | 19.75 | 19.46 | 19.72 | 25,481,006 | +0.07(+0.36%) |
Apr 02, 2004 | 19.70 | 19.77 | 19.51 | 19.65 | 36,508,936 | +0.22(+1.15%) |
Apr 01, 2004 | 19.48 | 19.54 | 19.38 | 19.42 | 41,194,832 | +0.29(+1.54%) |
Mar 31, 2004 | 19.18 | 19.28 | 19.05 | 19.13 | 30,345,908 | -0.05(-0.26%) |
Mar 30, 2004 | 19.12 | 19.21 | 18.94 | 19.18 | 28,715,052 | +0.07(+0.34%) |
Mar 29, 2004 | 18.84 | 19.16 | 18.84 | 19.11 | 29,625,298 | +0.40(+2.13%) |
Mar 26, 2004 | 18.56 | 18.94 | 18.53 | 18.71 | 27,411,430 | -0.01(-0.06%) |
Mar 25, 2004 | 18.85 | 18.85 | 18.50 | 18.73 | 37,113,568 | +0.07(+0.38%) |
Mar 24, 2004 | 18.68 | 18.87 | 18.50 | 18.66 | 35,051,040 | +0.02(+0.12%) |
Mar 23, 2004 | 18.57 | 18.84 | 18.46 | 18.63 | 36,519,748 | +0.24(+1.31%) |
Mar 22, 2004 | 18.53 | 18.67 | 18.28 | 18.39 | 37,791,672 | -0.14(-0.74%) |
Mar 19, 2004 | 18.88 | 19.00 | 18.51 | 18.53 | 47,954,980 | -0.41(-2.16%) |
Mar 18, 2004 | 18.97 | 19.12 | 18.74 | 18.94 | 39,982,452 | -0.11(-0.57%) |
Mar 17, 2004 | 19.32 | 19.43 | 18.96 | 19.05 | 43,946,636 | -0.28(-1.47%) |
Mar 16, 2004 | 19.21 | 19.47 | 19.16 | 19.33 | 29,049,982 | +0.26(+1.34%) |
Mar 15, 2004 | 19.23 | 19.30 | 18.98 | 19.08 | 40,780,568 | -0.19(-0.96%) |
Mar 12, 2004 | 19.46 | 19.46 | 18.98 | 19.26 | 41,280,396 | +0.03(+0.14%) |
Mar 11, 2004 | 19.70 | 19.70 | 19.16 | 19.23 | 45,756,868 | -0.62(-3.11%) |
Mar 10, 2004 | 20.33 | 20.72 | 19.78 | 19.85 | 36,058,028 | -0.51(-2.49%) |
Mar 09, 2004 | 20.63 | 20.63 | 20.25 | 20.36 | 36,501,060 | -0.11(-0.56%) |
Mar 08, 2004 | 20.41 | 20.58 | 20.40 | 20.47 | 27,717,776 | +0.19(+0.91%) |
Mar 05, 2004 | 20.33 | 20.47 | 20.24 | 20.29 | 24,777,068 | -0.11(-0.54%) |
Mar 04, 2004 | 20.20 | 20.43 | 20.20 | 20.40 | 26,083,440 | +0.22(+1.11%) |
Mar 03, 2004 | 20.00 | 20.20 | 19.86 | 20.17 | 24,639,102 | +0.17(+0.85%) |
Mar 02, 2004 | 20.04 | 20.24 | 20.00 | 20.00 | 28,266,710 | -0.14(-0.68%) |
Mar 01, 2004 | 20.27 | 20.27 | 19.99 | 20.14 | 28,196,902 | +0.14(+0.68%) |
Feb 27, 2004 | 20.22 | 20.42 | 20.00 | 20.00 | 35,627,824 | -0.26(-1.29%) |
Feb 26, 2004 | 20.22 | 20.36 | 20.19 | 20.27 | 23,433,504 | -0.07(-0.32%) |
Feb 25, 2004 | 20.23 | 20.41 | 20.19 | 20.33 | 26,839,228 | +0.04(+0.22%) |
Feb 24, 2004 | 20.03 | 20.47 | 20.03 | 20.29 | 24,682,710 | +0.07(+0.32%) |
Feb 23, 2004 | 20.34 | 20.41 | 20.13 | 20.22 | 23,818,452 | -0.12(-0.59%) |
Feb 20, 2004 | 20.35 | 20.47 | 20.07 | 20.34 | 27,774,392 | -0.01(-0.03%) |
Feb 19, 2004 | 20.55 | 20.56 | 20.33 | 20.35 | 22,789,664 | -0.07(-0.35%) |
Feb 18, 2004 | 20.47 | 20.59 | 20.36 | 20.42 | 22,720,588 | -0.19(-0.90%) |
Feb 17, 2004 | 20.60 | 20.72 | 20.52 | 20.60 | 24,343,932 | +0.20(+0.99%) |
Feb 13, 2004 | 20.55 | 20.63 | 20.33 | 20.40 | 25,360,630 | -0.19(-0.93%) |
Feb 12, 2004 | 20.74 | 20.78 | 20.49 | 20.59 | 22,535,534 | -0.23(-1.10%) |
Feb 11, 2004 | 20.69 | 20.83 | 20.53 | 20.82 | 28,235,378 | +0.06(+0.29%) |
Feb 10, 2004 | 20.73 | 20.84 | 20.60 | 20.76 | 33,597,728 | -0.03(-0.13%) |
Feb 09, 2004 | 21.01 | 21.20 | 20.63 | 20.79 | 42,381,376 | -0.41(-1.96%) |
Feb 06, 2004 | 20.88 | 21.23 | 20.78 | 21.20 | 44,235,760 | +0.25(+1.17%) |
Feb 05, 2004 | 20.99 | 21.01 | 20.75 | 20.96 | 44,142,868 | +0.07(+0.34%) |
Feb 04, 2004 | 20.60 | 20.99 | 20.59 | 20.89 | 66,215,584 | +0.31(+1.49%) |
Feb 03, 2004 | 20.43 | 20.60 | 20.24 | 20.58 | 38,987,928 | +0.16(+0.80%) |
Feb 02, 2004 | 20.13 | 20.53 | 19.98 | 20.42 | 58,851,904 | +0.43(+2.13%) |
Jan 30, 2004 | 19.93 | 20.02 | 19.75 | 19.99 | 32,408,618 | -0.04(-0.22%) |
Jan 29, 2004 | 19.62 | 20.07 | 19.54 | 20.04 | 33,555,220 | +0.47(+2.40%) |
Jan 28, 2004 | 19.78 | 19.87 | 19.43 | 19.57 | 34,990,212 | -0.19(-0.97%) |
Jan 27, 2004 | 20.11 | 20.12 | 19.73 | 19.76 | 29,319,868 | -0.35(-1.74%) |
Jan 26, 2004 | 19.73 | 20.11 | 19.72 | 20.11 | 33,453,166 | +0.38(+1.94%) |
Jan 23, 2004 | 19.91 | 19.91 | 19.66 | 19.72 | 31,005,690 | +0.00(+0.00%) |
Jan 22, 2004 | 19.89 | 19.96 | 19.62 | 19.72 | 44,436,388 | +0.28(+1.43%) |
Jan 21, 2004 | 18.99 | 19.46 | 18.96 | 19.45 | 36,085,144 | +0.60(+3.19%) |
Jan 20, 2004 | 19.11 | 19.16 | 18.84 | 18.85 | 34,319,072 | -0.26(-1.34%) |
Jan 16, 2004 | 19.05 | 19.10 | 18.98 | 19.10 | 31,531,170 | +0.10(+0.52%) |
Jan 15, 2004 | 19.14 | 19.21 | 18.91 | 19.00 | 32,868,138 | -0.18(-0.94%) |
Jan 14, 2004 | 18.97 | 19.22 | 18.88 | 19.18 | 40,234,200 | +0.01(+0.03%) |
Jan 13, 2004 | 19.43 | 19.49 | 18.82 | 19.18 | 38,083,360 | -0.26(-1.32%) |
Jan 12, 2004 | 19.65 | 19.72 | 19.39 | 19.44 | 34,951,552 | -0.25(-1.25%) |
Jan 09, 2004 | 19.72 | 20.05 | 19.62 | 19.68 | 29,169,442 | -0.21(-1.07%) |
Jan 08, 2004 | 20.09 | 20.10 | 19.69 | 19.89 | 33,065,286 | -0.19(-0.92%) |
Jan 07, 2004 | 19.77 | 20.09 | 19.73 | 20.08 | 30,724,628 | +0.17(+0.85%) |
Jan 06, 2004 | 20.09 | 20.09 | 19.78 | 19.91 | 42,485,260 | -0.01(-0.05%) |
Jan 05, 2004 | 19.63 | 19.92 | 19.62 | 19.92 | 56,233,852 | +0.52(+2.67%) |
Jan 02, 2004 | 19.34 | 19.62 | 19.29 | 19.40 | 30,354,154 | +0.12(+0.62%) |
Dec 31, 2003 | 19.11 | 19.32 | 19.11 | 19.28 | 25,402,954 | +0.14(+0.74%) |
Dec 30, 2003 | 19.10 | 19.28 | 19.03 | 19.14 | 32,407,886 | +0.04(+0.20%) |
Dec 29, 2003 | 18.97 | 19.10 | 18.97 | 19.10 | 24,627,010 | +0.14(+0.72%) |
Dec 26, 2003 | 18.95 | 19.04 | 18.92 | 18.97 | 7,142,897 | +0.02(+0.09%) |
Dec 24, 2003 | 18.88 | 19.07 | 18.86 | 18.95 | 13,071,951 | +0.11(+0.58%) |
Dec 23, 2003 | 18.73 | 18.91 | 18.71 | 18.84 | 25,347,804 | +0.12(+0.64%) |
Dec 22, 2003 | 18.58 | 18.93 | 18.57 | 18.72 | 32,302,716 | +0.02(+0.09%) |
Dec 19, 2003 | 18.80 | 18.80 | 18.56 | 18.70 | 57,765,036 | -0.09(-0.49%) |
Dec 18, 2003 | 18.83 | 18.84 | 18.67 | 18.80 | 30,668,378 | +0.05(+0.26%) |
Dec 17, 2003 | 18.82 | 18.87 | 18.68 | 18.75 | 28,723,848 | -0.14(-0.72%) |
Dec 16, 2003 | 18.80 | 18.99 | 18.80 | 18.88 | 29,554,208 | +0.09(+0.46%) |
Dec 15, 2003 | 18.86 | 19.13 | 18.75 | 18.80 | 30,238,724 | +0.02(+0.12%) |
Dec 12, 2003 | 18.93 | 18.96 | 18.70 | 18.78 | 20,778,072 | -0.15(-0.81%) |
Dec 11, 2003 | 18.63 | 18.97 | 18.54 | 18.93 | 35,251,120 | +0.32(+1.70%) |
Dec 10, 2003 | 18.69 | 18.86 | 18.50 | 18.61 | 22,933,858 | -0.16(-0.84%) |
Dec 09, 2003 | 18.83 | 18.94 | 18.73 | 18.77 | 32,132,870 | -0.02(-0.12%) |
Dec 08, 2003 | 18.56 | 18.80 | 18.53 | 18.79 | 23,829,264 | +0.13(+0.67%) |
Dec 05, 2003 | 18.76 | 18.80 | 18.59 | 18.67 | 22,966,106 | -0.09(-0.49%) |
Dec 04, 2003 | 18.62 | 18.83 | 18.58 | 18.76 | 37,399,396 | +0.23(+1.24%) |
Dec 03, 2003 | 18.62 | 18.77 | 18.52 | 18.53 | 40,234,748 | -0.04(-0.23%) |
Dec 02, 2003 | 18.49 | 18.68 | 18.49 | 18.57 | 25,064,910 | -0.08(-0.41%) |
Dec 01, 2003 | 18.60 | 18.72 | 18.47 | 18.65 | 34,614,976 | +0.33(+1.79%) |
Nov 28, 2003 | 18.26 | 18.43 | 18.24 | 18.32 | 14,620,724 | -0.14(-0.77%) |
Nov 26, 2003 | 18.45 | 18.58 | 18.28 | 18.46 | 28,456,710 | +0.03(+0.15%) |
Nov 25, 2003 | 18.31 | 18.45 | 18.15 | 18.44 | 34,267,220 | -0.06(-0.32%) |
Nov 24, 2003 | 18.27 | 18.62 | 18.24 | 18.50 | 42,226,552 | +0.39(+2.14%) |
Nov 21, 2003 | 18.37 | 18.39 | 17.98 | 18.11 | 45,646,752 | -0.26(-1.40%) |
Nov 20, 2003 | 18.61 | 18.79 | 18.32 | 18.37 | 32,641,494 | -0.42(-2.24%) |
Nov 19, 2003 | 18.57 | 18.83 | 18.54 | 18.79 | 31,664,922 | +0.13(+0.70%) |
Nov 18, 2003 | 18.67 | 18.83 | 18.56 | 18.66 | 46,190,004 | +0.06(+0.32%) |
Nov 17, 2003 | 17.89 | 18.68 | 17.89 | 18.59 | 36,843,500 | -0.01(-0.03%) |
Nov 14, 2003 | 18.44 | 18.82 | 18.40 | 18.60 | 74,209,000 | +0.34(+1.88%) |
Nov 13, 2003 | 17.63 | 18.47 | 17.49 | 18.26 | 78,651,576 | +0.57(+3.24%) |
Nov 12, 2003 | 17.39 | 17.73 | 17.36 | 17.68 | 38,274,276 | +0.33(+1.89%) |
Nov 11, 2003 | 17.09 | 17.39 | 17.06 | 17.36 | 20,366,006 | +0.17(+1.02%) |
Nov 10, 2003 | 17.34 | 17.34 | 17.11 | 17.18 | 21,893,526 | -0.16(-0.91%) |
Nov 07, 2003 | 17.43 | 17.47 | 17.25 | 17.34 | 30,450,894 | -0.05(-0.28%) |
Nov 06, 2003 | 17.20 | 17.41 | 17.06 | 17.39 | 32,841,388 | +0.11(+0.66%) |
Nov 05, 2003 | 16.93 | 17.52 | 16.93 | 17.27 | 40,604,856 | +0.11(+0.64%) |
Nov 04, 2003 | 16.97 | 17.19 | 16.95 | 17.16 | 29,191,246 | -0.09(-0.51%) |
Nov 03, 2003 | 17.27 | 17.41 | 17.19 | 17.25 | 31,952,214 | +0.01(+0.03%) |
Oct 31, 2003 | 16.92 | 17.26 | 16.92 | 17.25 | 43,952,136 | +0.39(+2.33%) |
Oct 30, 2003 | 16.76 | 17.10 | 16.76 | 16.85 | 45,492,296 | -0.21(-1.25%) |
Oct 29, 2003 | 17.13 | 17.18 | 16.95 | 17.07 | 34,849,496 | -0.13(-0.73%) |
Oct 28, 2003 | 16.91 | 17.19 | 16.88 | 17.19 | 33,844,892 | +0.29(+1.71%) |
Oct 27, 2003 | 16.93 | 17.09 | 16.87 | 16.90 | 26,853,886 | +0.07(+0.42%) |
Oct 24, 2003 | 16.92 | 16.92 | 16.69 | 16.83 | 28,959,104 | -0.09(-0.55%) |
Oct 23, 2003 | 16.70 | 17.00 | 16.67 | 16.92 | 35,594,112 | +0.21(+1.27%) |
Oct 22, 2003 | 16.92 | 17.03 | 16.65 | 16.71 | 47,104,280 | -0.48(-2.79%) |
Oct 21, 2003 | 16.92 | 17.26 | 16.86 | 17.19 | 34,938,912 | +0.27(+1.61%) |
Oct 20, 2003 | 16.68 | 16.92 | 16.68 | 16.92 | 23,783,458 | +0.24(+1.44%) |
Oct 17, 2003 | 16.85 | 16.86 | 16.65 | 16.68 | 30,902,536 | -0.17(-1.04%) |
Oct 16, 2003 | 16.73 | 16.91 | 16.10 | 16.85 | 32,697,926 | +0.15(+0.91%) |
Oct 15, 2003 | 16.85 | 16.89 | 16.64 | 16.70 | 35,701,844 | -0.15(-0.91%) |
Oct 14, 2003 | 16.65 | 16.89 | 16.59 | 16.85 | 28,753,712 | +0.11(+0.68%) |
Oct 13, 2003 | 16.81 | 16.95 | 16.67 | 16.74 | 24,386,990 | -0.04(-0.26%) |
Oct 10, 2003 | 16.79 | 16.95 | 16.74 | 16.78 | 23,480,592 | -0.11(-0.68%) |
Oct 09, 2003 | 16.84 | 16.93 | 16.76 | 16.90 | 32,362,814 | +0.16(+0.98%) |
Oct 08, 2003 | 16.76 | 16.80 | 16.64 | 16.73 | 27,370,938 | +0.01(+0.03%) |
Oct 07, 2003 | 16.65 | 16.92 | 16.62 | 16.73 | 32,834,426 | -0.05(-0.32%) |
Oct 06, 2003 | 16.76 | 16.90 | 16.74 | 16.78 | 23,417,014 | -0.02(-0.10%) |
Oct 03, 2003 | 17.14 | 17.16 | 16.80 | 16.80 | 37,160,840 | -0.15(-0.87%) |
Oct 02, 2003 | 16.74 | 16.99 | 16.71 | 16.95 | 31,806,186 | +0.14(+0.81%) |
Oct 01, 2003 | 16.57 | 16.83 | 16.54 | 16.81 | 44,026,156 | +0.23(+1.38%) |
Sep 30, 2003 | 16.86 | 16.86 | 16.51 | 16.58 | 36,762,148 | -0.28(-1.65%) |
Sep 29, 2003 | 16.70 | 16.92 | 16.65 | 16.86 | 28,203,132 | +0.18(+1.08%) |
Sep 26, 2003 | 16.56 | 16.84 | 16.51 | 16.68 | 30,111,752 | +0.02(+0.10%) |
Sep 25, 2003 | 16.84 | 16.89 | 16.65 | 16.66 | 31,191,110 | -0.20(-1.20%) |
Sep 24, 2003 | 17.36 | 17.36 | 16.81 | 16.86 | 36,326,632 | -0.38(-2.22%) |
Sep 23, 2003 | 17.03 | 17.37 | 17.03 | 17.25 | 35,079,256 | +0.25(+1.48%) |
Sep 22, 2003 | 16.94 | 17.12 | 16.89 | 17.00 | 32,027,518 | -0.17(-0.99%) |
Sep 19, 2003 | 17.48 | 17.49 | 17.16 | 17.16 | 56,265,732 | -0.33(-1.87%) |
Sep 18, 2003 | 17.47 | 17.67 | 17.47 | 17.49 | 36,415,492 | -0.03(-0.19%) |
Sep 17, 2003 | 17.46 | 17.63 | 17.42 | 17.53 | 28,915,314 | +0.07(+0.38%) |
Sep 16, 2003 | 17.39 | 17.49 | 17.38 | 17.46 | 26,566,596 | +0.07(+0.41%) |
Sep 15, 2003 | 17.44 | 17.51 | 17.34 | 17.39 | 26,519,874 | -0.02(-0.13%) |
Sep 12, 2003 | 17.45 | 17.47 | 17.23 | 17.41 | 26,933,038 | +0.03(+0.19%) |
Sep 11, 2003 | 17.48 | 17.55 | 17.33 | 17.38 | 31,804,720 | +0.04(+0.22%) |
Sep 10, 2003 | 17.39 | 17.57 | 17.26 | 17.34 | 37,537,728 | +0.05(+0.28%) |
Sep 09, 2003 | 17.25 | 17.38 | 17.06 | 17.29 | 39,723,928 | +0.11(+0.67%) |
Sep 08, 2003 | 16.85 | 17.37 | 16.84 | 17.18 | 43,238,852 | +0.52(+3.15%) |
Sep 05, 2003 | 16.70 | 16.92 | 16.60 | 16.65 | 34,450,808 | -0.05(-0.29%) |
Sep 04, 2003 | 16.62 | 16.75 | 16.35 | 16.70 | 48,697,944 | -0.15(-0.91%) |
Sep 03, 2003 | 16.73 | 16.89 | 16.59 | 16.85 | 51,132,592 | +0.23(+1.38%) |