Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 16.63 | 16.83 | 16.62 | 16.81 | 27,710,690 | +0.20(+1.18%) |
Aug 30, 2004 | 16.63 | 16.73 | 16.59 | 16.62 | 21,534,190 | -0.19(-1.10%) |
Aug 27, 2004 | 16.71 | 16.84 | 16.68 | 16.80 | 22,255,772 | +0.18(+1.05%) |
Aug 26, 2004 | 16.46 | 16.65 | 16.42 | 16.63 | 28,129,882 | +0.21(+1.25%) |
Aug 25, 2004 | 16.24 | 16.46 | 16.21 | 16.42 | 27,357,770 | +0.20(+1.20%) |
Aug 24, 2004 | 16.44 | 16.44 | 16.21 | 16.22 | 20,731,956 | -0.06(-0.38%) |
Aug 23, 2004 | 16.26 | 16.46 | 16.24 | 16.29 | 25,725,122 | -0.05(-0.28%) |
Aug 20, 2004 | 16.15 | 16.35 | 16.11 | 16.33 | 25,870,488 | +0.13(+0.83%) |
Aug 19, 2004 | 16.34 | 16.44 | 16.09 | 16.20 | 24,093,058 | -0.19(-1.16%) |
Aug 18, 2004 | 16.06 | 16.40 | 15.98 | 16.39 | 30,372,948 | +0.24(+1.50%) |
Aug 17, 2004 | 16.18 | 16.23 | 16.02 | 16.15 | 26,537,074 | -0.01(-0.06%) |
Aug 16, 2004 | 16.05 | 16.24 | 15.98 | 16.16 | 19,405,588 | +0.13(+0.80%) |
Aug 13, 2004 | 16.17 | 16.30 | 15.96 | 16.03 | 20,265,152 | -0.14(-0.89%) |
Aug 12, 2004 | 16.23 | 16.52 | 16.16 | 16.17 | 23,520,534 | -0.18(-1.07%) |
Aug 11, 2004 | 16.01 | 16.51 | 16.01 | 16.35 | 28,874,008 | +0.15(+0.92%) |
Aug 10, 2004 | 16.06 | 16.21 | 15.99 | 16.20 | 23,128,552 | +0.14(+0.90%) |
Aug 09, 2004 | 16.07 | 16.14 | 16.00 | 16.05 | 21,382,410 | +0.01(+0.06%) |
Aug 06, 2004 | 16.11 | 16.27 | 15.95 | 16.04 | 41,217,292 | -0.24(-1.48%) |
Aug 05, 2004 | 16.65 | 16.70 | 16.26 | 16.29 | 34,280,728 | -0.39(-2.31%) |
Aug 04, 2004 | 16.67 | 16.76 | 16.55 | 16.67 | 24,060,604 | -0.03(-0.15%) |
Aug 03, 2004 | 16.47 | 16.80 | 16.45 | 16.70 | 33,281,046 | +0.13(+0.78%) |
Aug 02, 2004 | 16.35 | 16.64 | 16.34 | 16.57 | 22,028,200 | +0.12(+0.75%) |
Jul 30, 2004 | 16.38 | 16.53 | 16.27 | 16.45 | 27,502,164 | +0.02(+0.09%) |
Jul 29, 2004 | 16.37 | 16.54 | 16.29 | 16.43 | 24,927,942 | +0.16(+0.98%) |
Jul 28, 2004 | 16.35 | 16.44 | 16.09 | 16.27 | 45,790,688 | -0.25(-1.50%) |
Jul 27, 2004 | 16.33 | 16.62 | 16.23 | 16.52 | 32,662,076 | +0.19(+1.13%) |
Jul 26, 2004 | 16.59 | 16.59 | 16.05 | 16.33 | 43,053,608 | -0.29(-1.73%) |
Jul 23, 2004 | 16.71 | 16.75 | 16.52 | 16.62 | 24,159,912 | -0.11(-0.65%) |
Jul 22, 2004 | 16.47 | 16.83 | 16.41 | 16.73 | 33,864,844 | +0.26(+1.59%) |
Jul 21, 2004 | 16.80 | 16.89 | 16.47 | 16.47 | 34,680,096 | -0.17(-1.02%) |
Jul 20, 2004 | 16.52 | 16.77 | 16.50 | 16.64 | 33,556,620 | +0.11(+0.69%) |
Jul 19, 2004 | 16.73 | 16.74 | 16.47 | 16.52 | 29,827,632 | -0.14(-0.83%) |
Jul 16, 2004 | 16.77 | 16.93 | 16.28 | 16.66 | 77,298,968 | -0.10(-0.61%) |
Jul 15, 2004 | 17.51 | 17.60 | 16.76 | 16.76 | 56,128,972 | -0.74(-4.20%) |
Jul 14, 2004 | 17.50 | 17.73 | 17.43 | 17.50 | 23,119,612 | -0.08(-0.44%) |
Jul 13, 2004 | 17.39 | 17.62 | 17.39 | 17.58 | 25,125,780 | +0.28(+1.61%) |
Jul 12, 2004 | 17.46 | 17.49 | 17.25 | 17.30 | 28,288,268 | -0.20(-1.12%) |
Jul 09, 2004 | 17.50 | 17.66 | 17.46 | 17.50 | 23,188,990 | +0.03(+0.18%) |
Jul 08, 2004 | 17.35 | 17.66 | 17.32 | 17.46 | 30,695,358 | +0.11(+0.65%) |
Jul 07, 2004 | 17.35 | 17.46 | 17.32 | 17.35 | 26,313,388 | -0.08(-0.44%) |
Jul 06, 2004 | 17.44 | 17.52 | 17.40 | 17.43 | 22,163,656 | -0.04(-0.21%) |
Jul 02, 2004 | 17.47 | 17.61 | 17.40 | 17.46 | 18,503,658 | +0.01(+0.03%) |
Jul 01, 2004 | 17.60 | 17.70 | 17.24 | 17.46 | 35,068,584 | -0.18(-1.02%) |
Jun 30, 2004 | 17.72 | 17.80 | 17.60 | 17.64 | 30,612,764 | -0.03(-0.17%) |
Jun 29, 2004 | 17.59 | 17.82 | 17.51 | 17.67 | 33,221,968 | +0.14(+0.82%) |
Jun 28, 2004 | 17.57 | 17.59 | 17.42 | 17.53 | 40,967,180 | +0.12(+0.71%) |
Jun 25, 2004 | 17.90 | 17.91 | 17.40 | 17.40 | 62,176,624 | -0.51(-2.84%) |
Jun 24, 2004 | 17.87 | 18.10 | 17.86 | 17.91 | 28,477,166 | -0.08(-0.43%) |
Jun 23, 2004 | 17.97 | 18.04 | 17.86 | 17.99 | 31,434,044 | +0.03(+0.17%) |
Jun 22, 2004 | 18.10 | 18.10 | 17.91 | 17.96 | 32,830,568 | -0.15(-0.85%) |
Jun 21, 2004 | 18.14 | 18.26 | 18.08 | 18.11 | 21,242,290 | -0.12(-0.65%) |
Jun 18, 2004 | 18.09 | 18.27 | 18.06 | 18.23 | 35,492,244 | +0.08(+0.45%) |
Jun 17, 2004 | 18.06 | 18.21 | 18.04 | 18.15 | 20,758,968 | +0.03(+0.14%) |
Jun 16, 2004 | 18.06 | 18.24 | 17.98 | 18.12 | 23,065,974 | +0.07(+0.37%) |
Jun 15, 2004 | 18.14 | 18.19 | 18.01 | 18.06 | 33,410,866 | -0.03(-0.17%) |
Jun 14, 2004 | 18.21 | 18.22 | 17.94 | 18.09 | 33,808,872 | -0.26(-1.43%) |
Jun 10, 2004 | 18.49 | 18.50 | 18.28 | 18.35 | 20,315,680 | -0.09(-0.47%) |
Jun 09, 2004 | 18.58 | 18.58 | 18.40 | 18.44 | 18,764,850 | -0.16(-0.86%) |
Jun 08, 2004 | 18.45 | 18.68 | 18.45 | 18.60 | 27,283,338 | +0.06(+0.33%) |
Jun 07, 2004 | 18.52 | 18.57 | 18.43 | 18.53 | 23,379,832 | +0.21(+1.12%) |
Jun 04, 2004 | 18.40 | 18.63 | 18.29 | 18.33 | 25,996,226 | +0.04(+0.20%) |
Jun 03, 2004 | 18.32 | 18.62 | 18.29 | 18.29 | 30,692,054 | -0.10(-0.53%) |
Jun 02, 2004 | 18.29 | 18.53 | 18.28 | 18.39 | 30,111,562 | +0.15(+0.82%) |
Jun 01, 2004 | 18.09 | 18.35 | 18.04 | 18.24 | 28,167,388 | +0.06(+0.31%) |
May 28, 2004 | 18.32 | 18.32 | 18.04 | 18.18 | 23,253,318 | -0.03(-0.17%) |
May 27, 2004 | 18.01 | 18.27 | 17.99 | 18.22 | 23,346,794 | +0.26(+1.46%) |
May 26, 2004 | 17.81 | 18.13 | 17.81 | 17.95 | 23,950,024 | +0.08(+0.43%) |
May 25, 2004 | 17.63 | 18.00 | 17.63 | 17.88 | 30,194,546 | +0.15(+0.84%) |
May 24, 2004 | 17.89 | 17.91 | 17.61 | 17.73 | 26,707,120 | -0.19(-1.03%) |
May 21, 2004 | 17.98 | 18.05 | 17.81 | 17.91 | 31,005,330 | -0.04(-0.23%) |
May 20, 2004 | 18.05 | 18.09 | 17.85 | 17.95 | 27,234,948 | -0.14(-0.80%) |
May 19, 2004 | 18.42 | 18.44 | 18.06 | 18.10 | 22,523,960 | -0.20(-1.07%) |
May 18, 2004 | 18.27 | 18.37 | 18.14 | 18.29 | 21,409,228 | +0.03(+0.14%) |
May 17, 2004 | 18.06 | 18.48 | 18.01 | 18.27 | 22,996,400 | -0.05(-0.28%) |
May 14, 2004 | 18.12 | 18.52 | 18.11 | 18.32 | 22,731,904 | +0.10(+0.56%) |
May 13, 2004 | 18.14 | 18.33 | 18.04 | 18.22 | 24,902,872 | -0.16(-0.87%) |
May 12, 2004 | 18.37 | 18.40 | 17.98 | 18.38 | 32,535,560 | -0.10(-0.56%) |
May 11, 2004 | 18.42 | 18.53 | 18.24 | 18.48 | 29,670,606 | -0.05(-0.25%) |
May 10, 2004 | 18.63 | 18.65 | 18.32 | 18.52 | 32,538,280 | -0.19(-0.99%) |
May 07, 2004 | 18.69 | 18.91 | 18.68 | 18.71 | 25,729,786 | -0.10(-0.52%) |
May 06, 2004 | 18.85 | 19.04 | 18.68 | 18.81 | 27,990,928 | -0.04(-0.22%) |
May 05, 2004 | 18.76 | 18.99 | 18.72 | 18.85 | 23,389,354 | +0.01(+0.05%) |
May 04, 2004 | 18.73 | 18.94 | 18.58 | 18.84 | 34,783,292 | +0.20(+1.08%) |
May 03, 2004 | 18.47 | 18.73 | 18.40 | 18.64 | 26,823,918 | +0.24(+1.29%) |
Apr 30, 2004 | 18.29 | 18.65 | 18.29 | 18.40 | 32,937,260 | +0.10(+0.53%) |
Apr 29, 2004 | 18.46 | 18.52 | 18.17 | 18.30 | 26,870,560 | -0.16(-0.86%) |
Apr 28, 2004 | 18.66 | 18.76 | 18.29 | 18.46 | 39,452,884 | -0.29(-1.54%) |
Apr 27, 2004 | 18.85 | 19.09 | 18.67 | 18.75 | 29,330,512 | +0.08(+0.41%) |
Apr 26, 2004 | 18.74 | 18.86 | 18.60 | 18.67 | 24,221,128 | -0.07(-0.36%) |
Apr 23, 2004 | 18.77 | 18.82 | 18.59 | 18.74 | 23,901,634 | -0.06(-0.33%) |
Apr 22, 2004 | 18.94 | 18.99 | 18.73 | 18.80 | 42,107,952 | -0.19(-0.98%) |
Apr 21, 2004 | 18.88 | 19.17 | 18.84 | 18.99 | 34,565,048 | +0.10(+0.54%) |
Apr 20, 2004 | 19.17 | 19.27 | 18.70 | 18.88 | 37,204,376 | -0.45(-2.34%) |
Apr 19, 2004 | 19.40 | 19.44 | 19.15 | 19.34 | 33,869,312 | -0.02(-0.11%) |
Apr 16, 2004 | 19.24 | 19.50 | 19.06 | 19.36 | 52,248,400 | +0.14(+0.75%) |
Apr 15, 2004 | 18.48 | 19.26 | 18.47 | 19.21 | 74,319,160 | +0.79(+4.27%) |
Apr 14, 2004 | 18.22 | 18.46 | 18.19 | 18.43 | 30,971,904 | +0.22(+1.19%) |
Apr 13, 2004 | 18.46 | 18.47 | 18.14 | 18.21 | 40,593,464 | -0.14(-0.79%) |
Apr 12, 2004 | 18.32 | 18.36 | 18.09 | 18.35 | 23,017,194 | +0.04(+0.20%) |
Apr 08, 2004 | 18.52 | 18.52 | 18.18 | 18.32 | 28,977,784 | -0.04(-0.20%) |
Apr 07, 2004 | 18.41 | 18.69 | 18.23 | 18.35 | 40,108,780 | -0.07(-0.36%) |
Apr 06, 2004 | 18.40 | 18.54 | 18.36 | 18.42 | 26,220,300 | -0.17(-0.91%) |
Apr 05, 2004 | 18.59 | 18.62 | 18.35 | 18.59 | 27,027,198 | +0.07(+0.36%) |
Apr 02, 2004 | 18.58 | 18.64 | 18.40 | 18.52 | 38,724,304 | +0.21(+1.15%) |
Apr 01, 2004 | 18.37 | 18.43 | 18.27 | 18.31 | 43,694,540 | +0.28(+1.54%) |
Mar 31, 2004 | 18.08 | 18.17 | 17.96 | 18.04 | 32,187,304 | -0.05(-0.26%) |
Mar 30, 2004 | 18.03 | 18.11 | 17.86 | 18.08 | 30,457,486 | +0.06(+0.34%) |
Mar 29, 2004 | 17.76 | 18.06 | 17.76 | 18.02 | 31,422,966 | +0.38(+2.13%) |
Mar 26, 2004 | 17.50 | 17.86 | 17.47 | 17.64 | 29,074,760 | -0.01(-0.06%) |
Mar 25, 2004 | 17.77 | 17.77 | 17.44 | 17.65 | 39,365,624 | +0.07(+0.38%) |
Mar 24, 2004 | 17.61 | 17.79 | 17.44 | 17.59 | 37,177,944 | +0.02(+0.12%) |
Mar 23, 2004 | 17.51 | 17.76 | 17.41 | 17.57 | 38,735,772 | +0.23(+1.31%) |
Mar 22, 2004 | 17.47 | 17.60 | 17.24 | 17.34 | 40,084,876 | -0.13(-0.74%) |
Mar 19, 2004 | 17.80 | 17.92 | 17.45 | 17.47 | 50,864,896 | -0.39(-2.16%) |
Mar 18, 2004 | 17.89 | 18.03 | 17.67 | 17.86 | 42,408,596 | -0.10(-0.57%) |
Mar 17, 2004 | 18.22 | 18.32 | 17.88 | 17.96 | 46,613,328 | -0.27(-1.47%) |
Mar 16, 2004 | 18.11 | 18.36 | 18.07 | 18.23 | 30,812,740 | +0.24(+1.34%) |
Mar 15, 2004 | 18.13 | 18.20 | 17.89 | 17.98 | 43,255,140 | -0.17(-0.96%) |
Mar 12, 2004 | 18.34 | 18.34 | 17.90 | 18.16 | 43,785,296 | +0.03(+0.14%) |
Mar 11, 2004 | 18.58 | 18.58 | 18.06 | 18.13 | 48,533,404 | -0.58(-3.11%) |
Mar 10, 2004 | 19.17 | 19.54 | 18.65 | 18.71 | 38,246,036 | -0.48(-2.49%) |
Mar 09, 2004 | 19.45 | 19.45 | 19.09 | 19.19 | 38,715,948 | -0.11(-0.56%) |
Mar 08, 2004 | 19.24 | 19.40 | 19.23 | 19.30 | 29,399,696 | +0.18(+0.91%) |
Mar 05, 2004 | 19.17 | 19.30 | 19.08 | 19.13 | 26,280,546 | -0.10(-0.54%) |
Mar 04, 2004 | 19.05 | 19.27 | 19.05 | 19.23 | 27,666,186 | +0.21(+1.11%) |
Mar 03, 2004 | 18.86 | 19.04 | 18.73 | 19.02 | 26,134,208 | +0.16(+0.85%) |
Mar 02, 2004 | 18.89 | 19.09 | 18.86 | 18.86 | 29,981,938 | -0.13(-0.68%) |
Mar 01, 2004 | 19.11 | 19.11 | 18.84 | 18.99 | 29,907,894 | +0.13(+0.68%) |
Feb 27, 2004 | 19.06 | 19.25 | 18.86 | 18.86 | 37,789,724 | -0.25(-1.29%) |
Feb 26, 2004 | 19.06 | 19.19 | 19.04 | 19.11 | 24,855,452 | -0.06(-0.32%) |
Feb 25, 2004 | 19.07 | 19.24 | 19.04 | 19.17 | 28,467,838 | +0.04(+0.22%) |
Feb 24, 2004 | 18.88 | 19.30 | 18.88 | 19.13 | 26,180,460 | +0.06(+0.32%) |
Feb 23, 2004 | 19.18 | 19.24 | 18.98 | 19.06 | 25,263,760 | -0.11(-0.59%) |
Feb 20, 2004 | 19.18 | 19.30 | 18.92 | 19.18 | 29,459,746 | -0.01(-0.03%) |
Feb 19, 2004 | 19.38 | 19.38 | 19.16 | 19.18 | 24,172,544 | -0.07(-0.35%) |
Feb 18, 2004 | 19.30 | 19.41 | 19.19 | 19.25 | 24,099,278 | -0.18(-0.90%) |
Feb 17, 2004 | 19.42 | 19.53 | 19.35 | 19.42 | 25,821,126 | +0.19(+0.99%) |
Feb 13, 2004 | 19.37 | 19.45 | 19.17 | 19.23 | 26,899,516 | -0.18(-0.93%) |
Feb 12, 2004 | 19.55 | 19.59 | 19.32 | 19.41 | 23,902,994 | -0.22(-1.10%) |
Feb 11, 2004 | 19.50 | 19.64 | 19.35 | 19.63 | 29,948,706 | +0.06(+0.29%) |
Feb 10, 2004 | 19.55 | 19.65 | 19.42 | 19.57 | 35,636,444 | -0.03(-0.13%) |
Feb 09, 2004 | 19.81 | 19.99 | 19.45 | 19.60 | 44,953,084 | -0.39(-1.96%) |
Feb 06, 2004 | 19.68 | 20.01 | 19.59 | 19.99 | 46,919,996 | +0.23(+1.17%) |
Feb 05, 2004 | 19.79 | 19.81 | 19.56 | 19.76 | 46,821,464 | +0.07(+0.34%) |
Feb 04, 2004 | 19.42 | 19.79 | 19.41 | 19.69 | 70,233,560 | +0.29(+1.48%) |
Feb 03, 2004 | 19.26 | 19.42 | 19.08 | 19.40 | 41,353,720 | +0.15(+0.80%) |
Feb 02, 2004 | 18.98 | 19.35 | 18.83 | 19.25 | 62,423,048 | +0.40(+2.13%) |
Jan 30, 2004 | 18.79 | 18.88 | 18.62 | 18.85 | 34,375,180 | -0.04(-0.22%) |
Jan 29, 2004 | 18.50 | 18.92 | 18.42 | 18.89 | 35,591,356 | +0.44(+2.40%) |
Jan 28, 2004 | 18.65 | 18.74 | 18.32 | 18.45 | 37,113,424 | -0.18(-0.97%) |
Jan 27, 2004 | 18.96 | 18.97 | 18.60 | 18.63 | 31,099,002 | -0.33(-1.74%) |
Jan 26, 2004 | 18.60 | 18.96 | 18.59 | 18.96 | 35,483,108 | +0.36(+1.94%) |
Jan 23, 2004 | 18.77 | 18.77 | 18.53 | 18.60 | 32,887,120 | +0.00(+0.00%) |
Jan 22, 2004 | 18.76 | 18.82 | 18.49 | 18.60 | 47,132,796 | +0.26(+1.43%) |
Jan 21, 2004 | 17.91 | 18.34 | 17.88 | 18.33 | 38,274,796 | +0.57(+3.19%) |
Jan 20, 2004 | 18.02 | 18.07 | 17.76 | 17.77 | 36,401,556 | -0.24(-1.34%) |
Jan 16, 2004 | 17.96 | 18.01 | 17.90 | 18.01 | 33,444,486 | +0.09(+0.52%) |
Jan 15, 2004 | 18.05 | 18.11 | 17.82 | 17.92 | 34,862,584 | -0.17(-0.94%) |
Jan 14, 2004 | 17.88 | 18.12 | 17.80 | 18.09 | 42,675,616 | +0.01(+0.03%) |
Jan 13, 2004 | 18.32 | 18.38 | 17.75 | 18.08 | 40,394,264 | -0.24(-1.32%) |
Jan 12, 2004 | 18.52 | 18.60 | 18.28 | 18.32 | 37,072,420 | -0.23(-1.25%) |
Jan 09, 2004 | 18.59 | 18.90 | 18.50 | 18.56 | 30,939,448 | -0.20(-1.07%) |
Jan 08, 2004 | 18.94 | 18.95 | 18.56 | 18.76 | 35,071,692 | -0.18(-0.92%) |
Jan 07, 2004 | 18.64 | 18.94 | 18.60 | 18.93 | 32,589,004 | +0.16(+0.85%) |
Jan 06, 2004 | 18.94 | 18.94 | 18.65 | 18.77 | 45,063,276 | -0.01(-0.05%) |
Jan 05, 2004 | 18.51 | 18.78 | 18.50 | 18.78 | 59,646,128 | +0.49(+2.67%) |
Jan 02, 2004 | 18.23 | 18.50 | 18.19 | 18.29 | 32,196,048 | +0.11(+0.62%) |
Dec 31, 2003 | 18.02 | 18.21 | 18.02 | 18.18 | 26,944,410 | +0.13(+0.74%) |
Dec 30, 2003 | 18.01 | 18.18 | 17.94 | 18.05 | 34,374,400 | +0.04(+0.20%) |
Dec 29, 2003 | 17.89 | 18.01 | 17.88 | 18.01 | 26,121,382 | +0.13(+0.72%) |
Dec 26, 2003 | 17.87 | 17.95 | 17.83 | 17.88 | 7,576,329 | +0.02(+0.09%) |
Dec 24, 2003 | 17.80 | 17.98 | 17.78 | 17.87 | 13,865,159 | +0.10(+0.58%) |
Dec 23, 2003 | 17.65 | 17.83 | 17.64 | 17.76 | 26,885,914 | +0.11(+0.64%) |
Dec 22, 2003 | 17.52 | 17.85 | 17.51 | 17.65 | 34,262,852 | +0.02(+0.09%) |
Dec 19, 2003 | 17.72 | 17.72 | 17.50 | 17.63 | 61,270,224 | -0.09(-0.49%) |
Dec 18, 2003 | 17.75 | 17.76 | 17.60 | 17.72 | 32,529,342 | +0.05(+0.26%) |
Dec 17, 2003 | 17.75 | 17.79 | 17.61 | 17.68 | 30,466,814 | -0.13(-0.72%) |
Dec 16, 2003 | 17.73 | 17.91 | 17.72 | 17.80 | 31,347,562 | +0.08(+0.46%) |
Dec 15, 2003 | 17.78 | 18.04 | 17.68 | 17.72 | 32,073,614 | +0.02(+0.12%) |
Dec 12, 2003 | 17.85 | 17.88 | 17.63 | 17.70 | 22,038,890 | -0.14(-0.81%) |
Dec 11, 2003 | 17.57 | 17.88 | 17.48 | 17.85 | 37,390,164 | +0.30(+1.70%) |
Dec 10, 2003 | 17.62 | 17.78 | 17.44 | 17.55 | 24,325,488 | -0.15(-0.84%) |
Dec 09, 2003 | 17.75 | 17.86 | 17.65 | 17.70 | 34,082,696 | -0.02(-0.12%) |
Dec 08, 2003 | 17.50 | 17.73 | 17.47 | 17.72 | 25,275,226 | +0.12(+0.67%) |
Dec 05, 2003 | 17.69 | 17.72 | 17.53 | 17.60 | 24,359,692 | -0.09(-0.49%) |
Dec 04, 2003 | 17.56 | 17.75 | 17.52 | 17.69 | 39,668,796 | +0.22(+1.24%) |
Dec 03, 2003 | 17.55 | 17.70 | 17.46 | 17.47 | 42,676,200 | -0.04(-0.24%) |
Dec 02, 2003 | 17.43 | 17.61 | 17.43 | 17.51 | 26,585,852 | -0.07(-0.41%) |
Dec 01, 2003 | 17.54 | 17.65 | 17.42 | 17.58 | 36,715,416 | +0.31(+1.79%) |
Nov 28, 2003 | 17.21 | 17.37 | 17.20 | 17.27 | 15,507,912 | -0.13(-0.77%) |
Nov 26, 2003 | 17.39 | 17.52 | 17.24 | 17.41 | 30,183,468 | +0.03(+0.15%) |
Nov 25, 2003 | 17.26 | 17.39 | 17.11 | 17.38 | 36,346,560 | -0.06(-0.32%) |
Nov 24, 2003 | 17.23 | 17.56 | 17.20 | 17.44 | 44,788,868 | +0.37(+2.14%) |
Nov 21, 2003 | 17.32 | 17.34 | 16.95 | 17.07 | 48,416,604 | -0.24(-1.40%) |
Nov 20, 2003 | 17.55 | 17.71 | 17.27 | 17.32 | 34,622,184 | -0.40(-2.24%) |
Nov 19, 2003 | 17.51 | 17.75 | 17.48 | 17.71 | 33,586,356 | +0.12(+0.70%) |
Nov 18, 2003 | 17.60 | 17.75 | 17.50 | 17.59 | 48,992,820 | +0.06(+0.32%) |
Nov 17, 2003 | 16.86 | 17.61 | 16.86 | 17.53 | 39,079,168 | -0.01(-0.03%) |
Nov 14, 2003 | 17.38 | 17.75 | 17.35 | 17.54 | 78,712,008 | +0.32(+1.88%) |
Nov 13, 2003 | 16.62 | 17.42 | 16.49 | 17.21 | 83,424,160 | +0.54(+3.24%) |
Nov 12, 2003 | 16.39 | 16.71 | 16.37 | 16.67 | 40,596,768 | +0.31(+1.89%) |
Nov 11, 2003 | 16.12 | 16.39 | 16.08 | 16.36 | 21,601,820 | +0.16(+1.02%) |
Nov 10, 2003 | 16.35 | 16.35 | 16.13 | 16.20 | 23,222,028 | -0.15(-0.91%) |
Nov 07, 2003 | 16.44 | 16.47 | 16.27 | 16.35 | 32,298,660 | -0.05(-0.28%) |
Nov 06, 2003 | 16.22 | 16.41 | 16.09 | 16.39 | 34,834,208 | +0.11(+0.66%) |
Nov 05, 2003 | 15.96 | 16.52 | 15.96 | 16.29 | 43,068,768 | +0.10(+0.64%) |
Nov 04, 2003 | 16.00 | 16.20 | 15.98 | 16.18 | 30,962,576 | -0.08(-0.51%) |
Nov 03, 2003 | 16.29 | 16.41 | 16.21 | 16.27 | 33,891,080 | +0.01(+0.03%) |
Oct 31, 2003 | 15.95 | 16.27 | 15.95 | 16.26 | 46,619,156 | +0.37(+2.33%) |
Oct 30, 2003 | 15.80 | 16.12 | 15.80 | 15.89 | 48,252,776 | -0.20(-1.25%) |
Oct 29, 2003 | 16.15 | 16.19 | 15.98 | 16.09 | 36,964,172 | -0.12(-0.73%) |
Oct 28, 2003 | 15.94 | 16.21 | 15.92 | 16.21 | 35,898,608 | +0.27(+1.71%) |
Oct 27, 2003 | 15.96 | 16.12 | 15.91 | 15.94 | 28,483,384 | +0.07(+0.42%) |
Oct 24, 2003 | 15.96 | 15.96 | 15.74 | 15.87 | 30,716,346 | -0.09(-0.55%) |
Oct 23, 2003 | 15.75 | 16.02 | 15.72 | 15.96 | 37,753,968 | +0.20(+1.27%) |
Oct 22, 2003 | 15.95 | 16.05 | 15.69 | 15.76 | 49,962,576 | -0.45(-2.79%) |
Oct 21, 2003 | 15.95 | 16.27 | 15.90 | 16.21 | 37,059,008 | +0.26(+1.61%) |
Oct 20, 2003 | 15.72 | 15.95 | 15.72 | 15.95 | 25,226,642 | +0.23(+1.44%) |
Oct 17, 2003 | 15.89 | 15.90 | 15.69 | 15.72 | 32,777,708 | -0.16(-1.04%) |
Oct 16, 2003 | 15.77 | 15.94 | 15.18 | 15.89 | 34,682,040 | +0.14(+0.92%) |
Oct 15, 2003 | 15.89 | 15.93 | 15.69 | 15.75 | 37,868,240 | -0.14(-0.91%) |
Oct 14, 2003 | 15.69 | 15.92 | 15.64 | 15.89 | 30,498,492 | +0.11(+0.68%) |
Oct 13, 2003 | 15.85 | 15.98 | 15.72 | 15.78 | 25,866,796 | -0.04(-0.26%) |
Oct 10, 2003 | 15.83 | 15.98 | 15.79 | 15.82 | 24,905,398 | -0.11(-0.68%) |
Oct 09, 2003 | 15.87 | 15.96 | 15.80 | 15.93 | 34,326,592 | +0.15(+0.98%) |
Oct 08, 2003 | 15.80 | 15.84 | 15.68 | 15.78 | 29,031,812 | +0.01(+0.03%) |
Oct 07, 2003 | 15.70 | 15.95 | 15.67 | 15.77 | 34,826,824 | -0.05(-0.32%) |
Oct 06, 2003 | 15.80 | 15.93 | 15.79 | 15.82 | 24,837,962 | -0.02(-0.10%) |
Oct 03, 2003 | 16.16 | 16.18 | 15.84 | 15.84 | 39,415,764 | -0.14(-0.87%) |
Oct 02, 2003 | 15.78 | 16.02 | 15.75 | 15.98 | 33,736,192 | +0.13(+0.81%) |
Oct 01, 2003 | 15.62 | 15.87 | 15.59 | 15.85 | 46,697,672 | +0.22(+1.38%) |
Sep 30, 2003 | 15.89 | 15.90 | 15.57 | 15.63 | 38,992,884 | -0.26(-1.65%) |
Sep 29, 2003 | 15.75 | 15.95 | 15.69 | 15.89 | 29,914,502 | +0.17(+1.08%) |
Sep 26, 2003 | 15.62 | 15.87 | 15.57 | 15.72 | 31,938,938 | +0.02(+0.10%) |
Sep 25, 2003 | 15.87 | 15.92 | 15.69 | 15.71 | 33,083,792 | -0.19(-1.20%) |
Sep 24, 2003 | 16.36 | 16.36 | 15.85 | 15.90 | 38,530,936 | -0.36(-2.22%) |
Sep 23, 2003 | 16.05 | 16.38 | 16.05 | 16.26 | 37,207,872 | +0.24(+1.48%) |
Sep 22, 2003 | 15.97 | 16.14 | 15.92 | 16.02 | 33,970,952 | -0.16(-0.99%) |
Sep 19, 2003 | 16.48 | 16.49 | 16.18 | 16.18 | 59,679,944 | -0.31(-1.87%) |
Sep 18, 2003 | 16.47 | 16.66 | 16.47 | 16.49 | 38,625,192 | -0.03(-0.19%) |
Sep 17, 2003 | 16.46 | 16.62 | 16.42 | 16.52 | 30,669,900 | +0.06(+0.37%) |
Sep 16, 2003 | 16.39 | 16.49 | 16.39 | 16.46 | 28,178,660 | +0.07(+0.41%) |
Sep 15, 2003 | 16.45 | 16.51 | 16.35 | 16.39 | 28,129,104 | -0.02(-0.13%) |
Sep 12, 2003 | 16.45 | 16.47 | 16.24 | 16.41 | 28,567,340 | +0.03(+0.19%) |
Sep 11, 2003 | 16.48 | 16.54 | 16.34 | 16.38 | 33,734,636 | +0.04(+0.22%) |
Sep 10, 2003 | 16.40 | 16.57 | 16.28 | 16.35 | 39,815,520 | +0.05(+0.28%) |
Sep 09, 2003 | 16.27 | 16.38 | 16.09 | 16.30 | 42,134,380 | +0.11(+0.67%) |
Sep 08, 2003 | 15.89 | 16.37 | 15.88 | 16.19 | 45,862,592 | +0.49(+3.15%) |
Sep 05, 2003 | 15.75 | 15.96 | 15.65 | 15.70 | 36,541,288 | -0.05(-0.29%) |
Sep 04, 2003 | 15.67 | 15.79 | 15.42 | 15.75 | 51,652,940 | -0.14(-0.91%) |
Sep 03, 2003 | 15.77 | 15.93 | 15.64 | 15.89 | 54,235,328 | +0.22(+1.38%) |