Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 14.71 | 14.86 | 14.12 | 14.18 | 130,661,056 | -0.68(-4.56%) |
Apr 29, 2004 | 15.20 | 15.29 | 14.59 | 14.86 | 86,257,776 | -0.31(-2.06%) |
Apr 28, 2004 | 15.41 | 15.59 | 15.12 | 15.17 | 63,692,276 | -0.39(-2.49%) |
Apr 27, 2004 | 15.71 | 16.00 | 15.51 | 15.56 | 61,995,704 | -0.14(-0.86%) |
Apr 26, 2004 | 15.85 | 15.96 | 15.62 | 15.69 | 60,136,036 | -0.12(-0.77%) |
Apr 23, 2004 | 15.76 | 15.90 | 15.51 | 15.81 | 75,752,304 | +0.12(+0.73%) |
Apr 22, 2004 | 15.03 | 15.83 | 14.96 | 15.70 | 107,027,608 | +0.53(+3.49%) |
Apr 21, 2004 | 15.10 | 15.22 | 14.78 | 15.17 | 108,851,592 | +0.18(+1.18%) |
Apr 20, 2004 | 15.58 | 15.72 | 14.95 | 14.99 | 92,222,248 | -0.51(-3.28%) |
Apr 19, 2004 | 15.29 | 15.53 | 15.22 | 15.50 | 63,423,596 | +0.26(+1.69%) |
Apr 16, 2004 | 15.41 | 15.45 | 15.05 | 15.24 | 90,824,584 | -0.23(-1.49%) |
Apr 15, 2004 | 15.73 | 15.85 | 15.13 | 15.47 | 109,205,656 | -0.30(-1.89%) |
Apr 14, 2004 | 15.84 | 16.00 | 15.71 | 15.77 | 63,900,492 | -0.24(-1.52%) |
Apr 13, 2004 | 16.55 | 16.58 | 16.00 | 16.02 | 62,041,416 | -0.35(-2.11%) |
Apr 12, 2004 | 16.42 | 16.50 | 16.30 | 16.36 | 36,420,464 | -0.01(-0.08%) |
Apr 08, 2004 | 16.72 | 16.75 | 16.28 | 16.38 | 47,390,888 | -0.06(-0.37%) |
Apr 07, 2004 | 16.63 | 16.68 | 16.34 | 16.44 | 66,464,300 | -0.28(-1.66%) |
Apr 06, 2004 | 16.80 | 16.83 | 16.53 | 16.72 | 57,207,552 | -0.11(-0.64%) |
Apr 05, 2004 | 16.47 | 16.84 | 16.47 | 16.82 | 60,951,956 | +0.26(+1.56%) |
Apr 02, 2004 | 16.39 | 16.58 | 16.31 | 16.57 | 80,747,792 | +0.47(+2.91%) |
Apr 01, 2004 | 16.06 | 16.26 | 15.95 | 16.10 | 66,203,140 | +0.12(+0.72%) |
Mar 31, 2004 | 16.23 | 16.27 | 15.94 | 15.98 | 76,281,408 | -0.24(-1.50%) |
Mar 30, 2004 | 16.09 | 16.25 | 15.98 | 16.23 | 57,322,132 | +0.05(+0.34%) |
Mar 29, 2004 | 16.06 | 16.27 | 16.04 | 16.17 | 65,541,912 | +0.31(+1.92%) |
Mar 26, 2004 | 16.01 | 16.13 | 15.83 | 15.87 | 71,089,352 | -0.12(-0.76%) |
Mar 25, 2004 | 15.48 | 16.04 | 15.47 | 15.99 | 95,057,088 | +0.62(+4.01%) |
Mar 24, 2004 | 15.21 | 15.48 | 15.13 | 15.37 | 76,282,144 | +0.21(+1.39%) |
Mar 23, 2004 | 15.37 | 15.50 | 15.12 | 15.16 | 87,070,744 | +0.01(+0.04%) |
Mar 22, 2004 | 15.08 | 15.24 | 14.98 | 15.16 | 83,271,928 | -0.10(-0.67%) |
Mar 19, 2004 | 15.70 | 15.72 | 15.22 | 15.26 | 104,182,144 | -0.45(-2.89%) |
Mar 18, 2004 | 15.87 | 15.89 | 15.63 | 15.71 | 82,528,272 | -0.22(-1.40%) |
Mar 17, 2004 | 15.84 | 16.02 | 15.73 | 15.94 | 77,586,464 | +0.26(+1.65%) |
Mar 16, 2004 | 15.58 | 15.73 | 15.47 | 15.68 | 87,855,104 | +0.23(+1.49%) |
Mar 15, 2004 | 15.56 | 15.79 | 15.38 | 15.45 | 100,416,960 | -0.24(-1.51%) |
Mar 12, 2004 | 15.38 | 15.72 | 15.25 | 15.69 | 107,683,976 | +0.54(+3.54%) |
Mar 11, 2004 | 14.96 | 15.45 | 14.95 | 15.15 | 132,290,376 | +0.09(+0.59%) |
Mar 10, 2004 | 15.11 | 15.36 | 15.03 | 15.06 | 118,907,600 | +0.06(+0.41%) |
Mar 09, 2004 | 15.10 | 15.24 | 14.88 | 15.00 | 94,513,096 | -0.16(-1.07%) |
Mar 08, 2004 | 15.64 | 15.75 | 15.14 | 15.16 | 91,570,896 | -0.36(-2.32%) |
Mar 05, 2004 | 15.51 | 15.83 | 15.43 | 15.52 | 83,157,648 | -0.20(-1.29%) |
Mar 04, 2004 | 15.42 | 15.76 | 15.40 | 15.73 | 67,128,032 | +0.33(+2.16%) |
Mar 03, 2004 | 15.57 | 15.63 | 15.35 | 15.39 | 81,692,448 | -0.22(-1.43%) |
Mar 02, 2004 | 15.96 | 16.19 | 15.58 | 15.62 | 92,515,696 | -0.34(-2.13%) |
Mar 01, 2004 | 15.80 | 16.00 | 15.71 | 15.96 | 54,279,660 | +0.25(+1.60%) |
Feb 27, 2004 | 15.93 | 16.07 | 15.64 | 15.71 | 75,287,944 | -0.13(-0.81%) |
Feb 26, 2004 | 15.95 | 16.21 | 15.79 | 15.83 | 73,439,192 | -0.16(-0.98%) |
Feb 25, 2004 | 15.71 | 16.04 | 15.65 | 15.99 | 90,720,032 | +0.36(+2.30%) |
Feb 24, 2004 | 15.30 | 15.76 | 15.05 | 15.63 | 135,374,736 | +0.20(+1.32%) |
Feb 23, 2004 | 15.71 | 15.77 | 15.29 | 15.43 | 88,625,312 | -0.30(-1.90%) |
Feb 20, 2004 | 16.02 | 16.13 | 15.48 | 15.73 | 103,771,016 | -0.33(-2.07%) |
Feb 19, 2004 | 16.44 | 16.50 | 15.97 | 16.06 | 81,608,832 | -0.28(-1.70%) |
Feb 18, 2004 | 16.55 | 16.57 | 16.32 | 16.34 | 58,551,980 | -0.11(-0.66%) |
Feb 17, 2004 | 16.59 | 16.60 | 16.36 | 16.44 | 55,131,412 | +0.13(+0.79%) |
Feb 13, 2004 | 16.42 | 16.58 | 16.23 | 16.32 | 63,971,424 | +0.01(+0.04%) |
Feb 12, 2004 | 16.43 | 16.51 | 16.21 | 16.31 | 71,746,304 | -0.13(-0.78%) |
Feb 11, 2004 | 16.81 | 16.85 | 16.34 | 16.44 | 130,515,504 | -0.37(-2.18%) |
Feb 10, 2004 | 16.72 | 16.88 | 16.67 | 16.80 | 58,667,152 | +0.07(+0.45%) |
Feb 09, 2004 | 16.91 | 16.99 | 16.68 | 16.73 | 77,761,648 | -0.05(-0.28%) |
Feb 06, 2004 | 16.32 | 16.79 | 16.27 | 16.78 | 109,331,736 | +0.62(+3.86%) |
Feb 05, 2004 | 16.55 | 16.61 | 16.04 | 16.15 | 153,436,384 | -0.18(-1.08%) |
Feb 04, 2004 | 16.94 | 16.95 | 16.28 | 16.33 | 281,234,144 | -1.58(-8.82%) |
Feb 03, 2004 | 17.80 | 18.06 | 17.64 | 17.91 | 122,245,592 | +0.14(+0.80%) |
Feb 02, 2004 | 17.72 | 18.11 | 17.39 | 17.77 | 120,887,888 | +0.33(+1.91%) |
Jan 30, 2004 | 17.89 | 17.94 | 17.22 | 17.43 | 105,755,600 | -0.17(-0.96%) |
Jan 29, 2004 | 18.33 | 18.36 | 17.40 | 17.60 | 128,141,040 | -0.56(-3.06%) |
Jan 28, 2004 | 18.80 | 18.91 | 18.08 | 18.16 | 72,938,552 | -0.49(-2.62%) |
Jan 27, 2004 | 19.15 | 19.33 | 18.08 | 18.65 | 72,870,864 | -0.47(-2.48%) |
Jan 26, 2004 | 18.57 | 19.19 | 18.44 | 19.12 | 63,438,636 | +0.59(+3.18%) |
Jan 23, 2004 | 19.16 | 19.22 | 18.34 | 18.53 | 87,971,896 | -0.60(-3.15%) |
Jan 22, 2004 | 19.34 | 19.37 | 18.93 | 19.14 | 64,112,548 | -0.26(-1.33%) |
Jan 21, 2004 | 19.33 | 19.58 | 19.12 | 19.39 | 79,746,808 | -0.18(-0.90%) |
Jan 20, 2004 | 19.92 | 19.93 | 19.30 | 19.57 | 92,232,128 | -0.18(-0.93%) |
Jan 16, 2004 | 18.93 | 19.91 | 18.85 | 19.75 | 134,702,432 | +1.34(+7.25%) |
Jan 15, 2004 | 18.55 | 18.66 | 18.31 | 18.42 | 68,179,344 | -0.16(-0.88%) |
Jan 14, 2004 | 18.32 | 18.64 | 18.20 | 18.58 | 62,479,864 | +0.35(+1.90%) |
Jan 13, 2004 | 18.36 | 18.48 | 17.94 | 18.23 | 83,104,704 | -0.09(-0.52%) |
Jan 12, 2004 | 18.02 | 18.41 | 17.83 | 18.33 | 77,987,248 | +0.37(+2.08%) |
Jan 09, 2004 | 17.62 | 18.45 | 17.60 | 17.96 | 101,531,888 | +0.09(+0.53%) |
Jan 08, 2004 | 17.52 | 18.00 | 17.28 | 17.86 | 90,797,264 | +0.53(+3.05%) |
Jan 07, 2004 | 17.07 | 17.45 | 16.85 | 17.33 | 71,899,640 | +0.34(+2.00%) |
Jan 06, 2004 | 16.84 | 17.02 | 16.78 | 16.99 | 64,426,056 | +0.20(+1.17%) |
Jan 05, 2004 | 16.55 | 16.84 | 16.53 | 16.80 | 57,357,524 | +0.35(+2.14%) |
Jan 02, 2004 | 16.52 | 16.63 | 16.38 | 16.44 | 44,183,404 | +0.01(+0.08%) |
Dec 31, 2003 | 16.39 | 16.49 | 16.27 | 16.43 | 44,821,036 | +0.07(+0.46%) |
Dec 30, 2003 | 16.49 | 16.57 | 16.28 | 16.36 | 42,378,976 | -0.19(-1.15%) |
Dec 29, 2003 | 16.13 | 16.60 | 16.10 | 16.55 | 46,704,712 | +0.44(+2.74%) |
Dec 26, 2003 | 16.16 | 16.25 | 16.11 | 16.11 | 10,469,671 | -0.08(-0.50%) |
Dec 24, 2003 | 16.20 | 16.26 | 16.15 | 16.19 | 15,754,808 | -0.05(-0.29%) |
Dec 23, 2003 | 16.21 | 16.28 | 16.09 | 16.23 | 41,900,528 | -0.03(-0.17%) |
Dec 22, 2003 | 16.19 | 16.31 | 16.14 | 16.26 | 40,085,712 | +0.13(+0.80%) |
Dec 19, 2003 | 16.43 | 16.44 | 16.07 | 16.13 | 90,924,072 | -0.26(-1.57%) |
Dec 18, 2003 | 15.95 | 16.44 | 15.95 | 16.39 | 75,849,312 | +0.46(+2.90%) |
Dec 17, 2003 | 16.13 | 16.23 | 15.84 | 15.93 | 63,246,876 | -0.19(-1.18%) |
Dec 16, 2003 | 16.11 | 16.43 | 16.01 | 16.12 | 63,354,572 | -0.14(-0.88%) |
Dec 15, 2003 | 16.64 | 16.68 | 16.20 | 16.26 | 80,662,504 | -0.07(-0.46%) |
Dec 12, 2003 | 16.19 | 16.34 | 16.00 | 16.34 | 56,477,100 | +0.11(+0.67%) |
Dec 11, 2003 | 16.07 | 16.27 | 15.90 | 16.23 | 75,793,152 | +0.10(+0.63%) |
Dec 10, 2003 | 15.87 | 16.19 | 15.77 | 16.13 | 95,009,152 | +0.37(+2.37%) |
Dec 09, 2003 | 16.53 | 16.58 | 15.57 | 15.75 | 98,890,664 | -0.72(-4.36%) |
Dec 08, 2003 | 16.07 | 16.53 | 16.07 | 16.47 | 58,561,052 | +0.37(+2.27%) |
Dec 05, 2003 | 16.26 | 16.17 | 16.02 | 16.11 | 54,394,104 | -0.16(-0.96%) |
Dec 04, 2003 | 16.09 | 16.35 | 16.06 | 16.26 | 104,106,728 | +0.46(+2.92%) |
Dec 03, 2003 | 15.75 | 16.14 | 15.69 | 15.80 | 96,991,936 | +0.13(+0.82%) |
Dec 02, 2003 | 15.67 | 15.76 | 15.64 | 15.67 | 55,348,596 | -0.05(-0.30%) |
Dec 01, 2003 | 15.54 | 15.77 | 15.48 | 15.72 | 76,559,848 | +0.33(+2.11%) |
Nov 28, 2003 | 15.40 | 15.50 | 15.33 | 15.39 | 20,038,340 | -0.07(-0.48%) |
Nov 26, 2003 | 15.47 | 15.51 | 15.21 | 15.47 | 43,150,500 | +0.13(+0.84%) |
Nov 25, 2003 | 15.50 | 15.56 | 15.33 | 15.34 | 55,808,064 | -0.12(-0.79%) |
Nov 24, 2003 | 15.18 | 15.58 | 15.16 | 15.46 | 56,820,480 | +0.43(+2.84%) |
Nov 21, 2003 | 15.00 | 15.11 | 14.61 | 15.03 | 54,073,280 | +0.16(+1.05%) |
Nov 20, 2003 | 14.85 | 15.17 | 14.76 | 14.88 | 64,442,300 | -0.07(-0.50%) |
Nov 19, 2003 | 14.72 | 15.03 | 14.65 | 14.95 | 52,100,308 | +0.22(+1.47%) |
Nov 18, 2003 | 15.09 | 15.19 | 14.71 | 14.74 | 66,849,600 | -0.22(-1.45%) |
Nov 17, 2003 | 14.92 | 15.03 | 14.78 | 14.95 | 57,545,628 | -0.14(-0.94%) |
Nov 14, 2003 | 15.41 | 15.59 | 15.07 | 15.10 | 69,800,712 | -0.30(-1.94%) |
Nov 13, 2003 | 15.37 | 15.43 | 14.92 | 15.39 | 70,838,256 | -0.18(-1.18%) |
Nov 12, 2003 | 15.20 | 15.60 | 15.17 | 15.58 | 57,840,060 | +0.42(+2.77%) |
Nov 11, 2003 | 15.02 | 15.22 | 14.95 | 15.16 | 57,731,340 | +0.11(+0.72%) |
Nov 10, 2003 | 15.16 | 15.37 | 14.99 | 15.05 | 66,951,284 | -0.10(-0.67%) |
Nov 07, 2003 | 15.54 | 15.61 | 15.07 | 15.15 | 90,926,952 | -0.38(-2.45%) |
Nov 06, 2003 | 15.57 | 15.69 | 15.33 | 15.53 | 171,855,712 | +0.75(+5.05%) |
Nov 05, 2003 | 14.66 | 15.64 | 14.48 | 14.78 | 120,034,904 | +0.15(+1.02%) |
Nov 04, 2003 | 14.82 | 14.82 | 14.51 | 14.63 | 73,246,744 | -0.05(-0.32%) |
Nov 03, 2003 | 14.36 | 14.76 | 14.36 | 14.68 | 76,658,848 | +0.49(+3.44%) |
Oct 31, 2003 | 14.23 | 14.32 | 14.13 | 14.19 | 56,162,860 | +0.02(+0.14%) |
Oct 30, 2003 | 14.12 | 14.33 | 14.04 | 14.17 | 57,678,272 | +0.05(+0.39%) |
Oct 29, 2003 | 14.17 | 14.20 | 14.00 | 14.12 | 55,387,964 | -0.05(-0.38%) |
Oct 28, 2003 | 13.62 | 14.19 | 13.61 | 14.17 | 72,029,992 | +0.66(+4.87%) |
Oct 27, 2003 | 13.47 | 13.71 | 13.43 | 13.52 | 55,851,772 | +0.09(+0.66%) |
Oct 24, 2003 | 13.60 | 13.63 | 13.05 | 13.43 | 94,279,808 | -0.24(-1.79%) |
Oct 23, 2003 | 13.60 | 13.81 | 13.58 | 13.67 | 74,095,408 | -0.32(-2.28%) |
Oct 22, 2003 | 14.15 | 14.25 | 13.97 | 13.99 | 44,147,272 | -0.33(-2.27%) |
Oct 21, 2003 | 14.40 | 14.40 | 14.17 | 14.32 | 51,285,972 | +0.02(+0.14%) |
Oct 20, 2003 | 14.07 | 14.33 | 14.07 | 14.29 | 46,469,468 | +0.30(+2.13%) |
Oct 17, 2003 | 14.25 | 14.26 | 13.99 | 14.00 | 52,220,288 | -0.26(-1.85%) |
Oct 16, 2003 | 14.20 | 14.22 | 14.11 | 14.26 | 48,113,408 | +0.01(+0.05%) |
Oct 15, 2003 | 14.49 | 14.53 | 14.19 | 14.25 | 59,859,264 | -0.08(-0.57%) |
Oct 14, 2003 | 14.13 | 14.36 | 14.07 | 14.34 | 44,569,548 | +0.09(+0.67%) |
Oct 13, 2003 | 14.26 | 14.30 | 14.15 | 14.24 | 54,460,900 | +0.14(+1.01%) |
Oct 10, 2003 | 14.26 | 14.39 | 14.04 | 14.10 | 57,199,920 | -0.11(-0.76%) |
Oct 09, 2003 | 14.29 | 14.51 | 14.04 | 14.21 | 79,336,016 | +0.11(+0.77%) |
Oct 08, 2003 | 14.27 | 14.33 | 14.03 | 14.10 | 52,581,668 | -0.14(-1.00%) |
Oct 07, 2003 | 13.98 | 14.25 | 13.87 | 14.24 | 63,394,232 | +0.14(+0.96%) |
Oct 06, 2003 | 14.15 | 14.23 | 13.69 | 14.11 | 36,725,540 | +0.03(+0.19%) |
Oct 03, 2003 | 13.87 | 14.25 | 13.75 | 14.08 | 88,473,872 | +0.52(+3.85%) |
Oct 02, 2003 | 13.73 | 13.77 | 13.39 | 13.56 | 76,450,104 | -0.14(-1.04%) |
Oct 01, 2003 | 13.35 | 13.74 | 13.35 | 13.70 | 76,422,088 | +0.41(+3.11%) |
Sep 30, 2003 | 13.60 | 13.65 | 13.09 | 13.28 | 95,046,016 | -0.41(-3.02%) |
Sep 29, 2003 | 13.63 | 13.75 | 13.57 | 13.70 | 67,583,584 | +0.16(+1.20%) |
Sep 26, 2003 | 13.56 | 13.86 | 13.53 | 13.54 | 78,204,192 | -0.07(-0.50%) |
Sep 25, 2003 | 13.75 | 13.90 | 13.52 | 13.60 | 110,878,736 | -0.18(-1.28%) |
Sep 24, 2003 | 14.51 | 14.57 | 13.70 | 13.78 | 114,405,336 | -0.56(-3.92%) |
Sep 23, 2003 | 14.08 | 14.39 | 14.07 | 14.34 | 62,519,288 | +0.25(+1.78%) |
Sep 22, 2003 | 13.98 | 14.15 | 13.97 | 14.09 | 63,806,116 | -0.16(-1.14%) |
Sep 19, 2003 | 14.55 | 14.62 | 14.24 | 14.25 | 66,787,280 | -0.27(-1.87%) |
Sep 18, 2003 | 14.32 | 14.55 | 14.21 | 14.53 | 66,122,964 | +0.19(+1.32%) |
Sep 17, 2003 | 14.42 | 14.51 | 14.18 | 14.34 | 75,316,272 | -0.10(-0.70%) |
Sep 16, 2003 | 13.85 | 14.53 | 13.77 | 14.44 | 100,028,016 | +0.61(+4.41%) |
Sep 15, 2003 | 14.05 | 14.06 | 13.81 | 13.83 | 53,027,692 | -0.18(-1.31%) |
Sep 12, 2003 | 14.01 | 14.11 | 13.80 | 14.01 | 73,328,296 | -0.03(-0.24%) |
Sep 11, 2003 | 13.89 | 14.11 | 13.71 | 14.04 | 83,440,336 | +0.17(+1.22%) |
Sep 10, 2003 | 13.99 | 14.21 | 13.85 | 13.87 | 84,567,840 | -0.22(-1.54%) |
Sep 09, 2003 | 14.19 | 14.27 | 14.02 | 14.09 | 96,592,336 | -0.05(-0.38%) |
Sep 08, 2003 | 13.93 | 14.19 | 13.90 | 14.15 | 66,750,528 | +0.32(+2.30%) |
Sep 05, 2003 | 13.82 | 14.06 | 13.75 | 13.83 | 84,053,344 | -0.14(-0.97%) |
Sep 04, 2003 | 13.89 | 14.14 | 13.88 | 13.96 | 97,037,824 | +0.24(+1.73%) |
Sep 03, 2003 | 13.58 | 13.95 | 13.48 | 13.73 | 164,117,488 | +0.44(+3.32%) |
Sep 02, 2003 | 13.10 | 13.33 | 13.01 | 13.28 | 76,136,744 | +0.31(+2.35%) |
Aug 29, 2003 | 12.95 | 13.14 | 12.93 | 12.98 | 44,523,600 | -0.03(-0.26%) |
Aug 28, 2003 | 13.05 | 13.07 | 12.89 | 13.01 | 54,325,372 | +0.12(+0.95%) |
Aug 27, 2003 | 12.99 | 13.03 | 12.86 | 12.89 | 51,355,156 | -0.06(-0.47%) |
Aug 26, 2003 | 12.81 | 13.01 | 12.73 | 12.95 | 83,921,952 | +0.08(+0.63%) |
Aug 25, 2003 | 12.67 | 12.89 | 12.59 | 12.87 | 55,009,460 | +0.13(+1.01%) |
Aug 22, 2003 | 13.04 | 13.09 | 12.72 | 12.74 | 79,593,744 | -0.05(-0.42%) |
Aug 21, 2003 | 12.80 | 12.88 | 12.65 | 12.80 | 67,812,856 | +0.20(+1.61%) |
Aug 20, 2003 | 12.46 | 12.83 | 12.43 | 12.59 | 70,060,944 | +0.01(+0.11%) |
Aug 19, 2003 | 12.50 | 12.63 | 12.43 | 12.58 | 66,105,076 | +0.19(+1.53%) |
Aug 18, 2003 | 12.14 | 12.44 | 12.11 | 12.39 | 67,850,016 | +0.33(+2.70%) |
Aug 15, 2003 | 12.03 | 12.12 | 11.96 | 12.06 | 28,582,174 | -0.01(-0.06%) |
Aug 14, 2003 | 11.93 | 12.12 | 11.88 | 12.07 | 61,721,128 | +0.14(+1.19%) |
Aug 13, 2003 | 12.17 | 12.20 | 11.82 | 11.93 | 83,220,168 | -0.16(-1.35%) |
Aug 12, 2003 | 12.04 | 12.10 | 11.90 | 12.09 | 63,225,256 | +0.08(+0.68%) |
Aug 11, 2003 | 11.94 | 12.06 | 11.90 | 12.01 | 52,669,648 | +0.09(+0.74%) |
Aug 08, 2003 | 11.98 | 12.05 | 11.90 | 11.92 | 54,442,608 | +0.03(+0.29%) |
Aug 07, 2003 | 11.98 | 12.04 | 11.81 | 11.89 | 81,055,696 | -0.08(-0.68%) |
Aug 06, 2003 | 12.15 | 12.23 | 11.89 | 11.97 | 187,732,640 | -0.82(-6.42%) |
Aug 05, 2003 | 13.05 | 13.11 | 12.61 | 12.79 | 130,941,968 | -0.27(-2.08%) |
Aug 04, 2003 | 13.10 | 13.12 | 12.88 | 13.06 | 111,270,296 | +0.07(+0.57%) |
Aug 01, 2003 | 13.17 | 13.22 | 12.93 | 12.99 | 72,754,808 | -0.23(-1.74%) |
Jul 31, 2003 | 13.20 | 13.43 | 13.16 | 13.22 | 105,768,712 | +0.14(+1.09%) |
Jul 30, 2003 | 13.02 | 13.21 | 12.94 | 13.07 | 64,173,596 | +0.08(+0.63%) |
Jul 29, 2003 | 12.98 | 13.10 | 12.69 | 12.99 | 86,327,968 | +0.05(+0.42%) |
Jul 28, 2003 | 13.03 | 13.05 | 12.87 | 12.94 | 73,293,640 | +0.00(+0.00%) |
Jul 25, 2003 | 12.67 | 12.95 | 12.34 | 12.94 | 66,253,428 | +0.34(+2.69%) |
Jul 24, 2003 | 12.90 | 13.02 | 12.55 | 12.60 | 83,288,000 | -0.20(-1.59%) |
Jul 23, 2003 | 12.72 | 12.82 | 12.45 | 12.80 | 88,464,872 | +0.14(+1.12%) |
Jul 22, 2003 | 12.29 | 12.68 | 12.27 | 12.66 | 105,141,112 | +0.50(+4.13%) |
Jul 21, 2003 | 12.23 | 12.23 | 11.90 | 12.16 | 72,672,824 | +0.03(+0.23%) |
Jul 18, 2003 | 12.28 | 12.34 | 11.98 | 12.13 | 63,438,344 | +0.09(+0.73%) |
Jul 17, 2003 | 12.20 | 12.29 | 11.90 | 12.04 | 76,536,520 | -0.32(-2.58%) |
Jul 16, 2003 | 12.71 | 12.71 | 12.25 | 12.36 | 67,768,472 | -0.19(-1.51%) |
Jul 15, 2003 | 12.84 | 12.88 | 12.41 | 12.55 | 78,783,576 | -0.07(-0.54%) |
Jul 14, 2003 | 12.92 | 13.03 | 12.50 | 12.62 | 82,552,304 | +0.03(+0.22%) |
Jul 11, 2003 | 12.46 | 12.72 | 12.43 | 12.59 | 66,543,932 | +0.18(+1.42%) |
Jul 10, 2003 | 12.56 | 12.87 | 12.34 | 12.42 | 90,004,392 | -0.33(-2.61%) |
Jul 09, 2003 | 12.87 | 13.26 | 12.71 | 12.75 | 155,148,736 | +0.05(+0.37%) |
Jul 08, 2003 | 12.34 | 12.74 | 12.30 | 12.70 | 85,037,368 | +0.35(+2.80%) |
Jul 07, 2003 | 12.14 | 12.38 | 12.08 | 12.36 | 77,927,104 | +0.47(+4.00%) |
Jul 03, 2003 | 11.98 | 12.12 | 11.83 | 11.88 | 43,630,708 | -0.23(-1.90%) |
Jul 02, 2003 | 11.85 | 12.17 | 11.79 | 12.11 | 77,362,904 | +0.42(+3.60%) |
Jul 01, 2003 | 11.37 | 11.73 | 11.24 | 11.69 | 86,152,488 | +0.31(+2.68%) |
Jun 30, 2003 | 11.58 | 11.68 | 11.20 | 11.39 | 69,092,992 | -0.07(-0.65%) |
Jun 27, 2003 | 11.63 | 11.86 | 11.43 | 11.46 | 74,576,624 | -0.16(-1.34%) |
Jun 26, 2003 | 11.56 | 11.72 | 11.46 | 11.62 | 73,830,856 | +0.18(+1.54%) |
Jun 25, 2003 | 11.49 | 11.73 | 11.36 | 11.44 | 88,809,488 | +0.08(+0.72%) |
Jun 24, 2003 | 11.51 | 11.79 | 11.26 | 11.36 | 117,627,456 | -0.33(-2.85%) |
Jun 23, 2003 | 12.16 | 12.17 | 11.60 | 11.69 | 101,689,720 | -0.47(-3.85%) |
Jun 20, 2003 | 12.58 | 12.73 | 12.11 | 12.16 | 130,872,952 | -0.43(-3.39%) |
Jun 19, 2003 | 12.68 | 12.95 | 12.54 | 12.59 | 124,716,496 | -0.12(-0.91%) |
Jun 18, 2003 | 12.21 | 12.73 | 12.19 | 12.70 | 100,554,536 | +0.51(+4.17%) |
Jun 17, 2003 | 12.27 | 12.34 | 12.17 | 12.19 | 87,396,936 | +0.00(+0.01%) |
Jun 16, 2003 | 11.85 | 12.21 | 11.83 | 12.19 | 76,933,936 | +0.39(+3.26%) |
Jun 13, 2003 | 12.06 | 12.14 | 11.72 | 11.81 | 71,823,728 | -0.25(-2.08%) |
Jun 12, 2003 | 12.02 | 12.14 | 11.92 | 12.06 | 74,807,064 | +0.12(+1.02%) |
Jun 11, 2003 | 11.75 | 12.00 | 11.69 | 11.94 | 75,906,848 | +0.14(+1.15%) |
Jun 10, 2003 | 11.77 | 11.87 | 11.69 | 11.80 | 67,636,344 | +0.12(+0.99%) |
Jun 09, 2003 | 11.66 | 12.00 | 11.58 | 11.68 | 75,152,864 | -0.09(-0.75%) |
Jun 06, 2003 | 12.18 | 12.34 | 11.76 | 11.77 | 115,248,416 | -0.01(-0.05%) |
Jun 05, 2003 | 11.69 | 11.81 | 11.60 | 11.78 | 77,569,944 | -0.00(-0.01%) |
Jun 04, 2003 | 11.59 | 11.87 | 11.51 | 11.78 | 102,728,008 | +0.24(+2.12%) |
Jun 03, 2003 | 11.45 | 11.63 | 11.41 | 11.54 | 87,310,816 | +0.14(+1.25%) |
Jun 02, 2003 | 11.52 | 11.66 | 11.26 | 11.39 | 112,444,552 | +0.26(+2.38%) |
May 30, 2003 | 11.39 | 11.43 | 11.03 | 11.13 | 100,866,424 | -0.14(-1.26%) |
May 29, 2003 | 11.11 | 11.66 | 11.01 | 11.27 | 142,666,224 | +0.23(+2.09%) |
May 28, 2003 | 11.12 | 11.21 | 10.96 | 11.04 | 77,451,680 | +0.09(+0.81%) |
May 27, 2003 | 10.55 | 11.00 | 10.51 | 10.95 | 81,632,280 | +0.31(+2.93%) |
May 23, 2003 | 10.79 | 10.81 | 10.63 | 10.64 | 55,030,988 | -0.16(-1.44%) |
May 22, 2003 | 10.71 | 10.87 | 10.61 | 10.80 | 78,503,248 | +0.15(+1.40%) |
May 21, 2003 | 10.69 | 10.74 | 10.48 | 10.65 | 84,817,648 | -0.20(-1.81%) |
May 20, 2003 | 10.92 | 11.09 | 10.78 | 10.84 | 87,940,048 | +0.03(+0.31%) |
May 19, 2003 | 11.14 | 11.19 | 10.79 | 10.81 | 77,377,656 | -0.47(-4.15%) |
May 16, 2003 | 11.36 | 11.37 | 11.18 | 11.28 | 62,435,000 | -0.08(-0.72%) |
May 15, 2003 | 11.19 | 11.37 | 11.16 | 11.36 | 81,693,032 | +0.22(+2.01%) |
May 14, 2003 | 11.33 | 11.35 | 11.04 | 11.13 | 80,238,456 | -0.03(-0.30%) |
May 13, 2003 | 11.03 | 11.30 | 11.03 | 11.17 | 93,998,888 | -0.14(-1.20%) |
May 12, 2003 | 11.07 | 11.38 | 11.01 | 11.30 | 143,661,456 | +0.49(+4.51%) |
May 09, 2003 | 10.48 | 10.83 | 10.48 | 10.82 | 106,723,984 | +0.50(+4.80%) |
May 08, 2003 | 10.28 | 10.50 | 10.25 | 10.32 | 77,746,016 | -0.18(-1.68%) |
May 07, 2003 | 10.57 | 10.78 | 10.46 | 10.50 | 152,342,800 | -0.28(-2.64%) |
May 06, 2003 | 10.51 | 10.84 | 10.48 | 10.78 | 153,448,928 | +0.35(+3.32%) |
May 05, 2003 | 10.56 | 10.69 | 10.42 | 10.44 | 96,347,544 | +0.08(+0.78%) |
May 02, 2003 | 10.24 | 10.46 | 10.19 | 10.36 | 75,379,960 | +0.10(+0.99%) |