Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 44.90 | 44.91 | 44.17 | 44.30 | 7,136,300 | -0.82(-1.82%) |
May 27, 2004 | 45.20 | 45.50 | 44.26 | 45.12 | 14,398,200 | +0.30(+0.67%) |
May 26, 2004 | 41.00 | 45.10 | 40.37 | 44.82 | 18,866,500 | +4.46(+11.05%) |
May 25, 2004 | 37.99 | 40.65 | 37.92 | 40.36 | 13,763,500 | +2.87(+7.66%) |
May 24, 2004 | 38.25 | 38.50 | 37.39 | 37.49 | 7,132,800 | -0.41(-1.08%) |
May 21, 2004 | 37.77 | 38.22 | 37.52 | 37.90 | 7,596,300 | +0.58(+1.55%) |
May 20, 2004 | 38.50 | 38.51 | 37.32 | 37.32 | 6,489,900 | -0.92(-2.41%) |
May 19, 2004 | 38.98 | 39.40 | 38.05 | 38.24 | 7,253,000 | -0.74(-1.90%) |
May 18, 2004 | 40.00 | 40.40 | 38.61 | 38.98 | 4,887,100 | -0.65(-1.64%) |
May 17, 2004 | 39.32 | 39.85 | 38.51 | 39.63 | 3,290,400 | +0.06(+0.15%) |
May 14, 2004 | 39.13 | 39.70 | 38.88 | 39.57 | 3,390,400 | +0.44(+1.12%) |
May 13, 2004 | 39.09 | 39.70 | 38.95 | 39.13 | 3,029,700 | -0.20(-0.51%) |
May 12, 2004 | 39.09 | 39.40 | 38.30 | 39.33 | 3,065,400 | +0.03(+0.08%) |
May 11, 2004 | 38.99 | 39.44 | 38.70 | 39.30 | 3,782,200 | +0.31(+0.80%) |
May 10, 2004 | 39.15 | 39.51 | 38.03 | 38.99 | 3,930,900 | -0.78(-1.96%) |
May 07, 2004 | 39.25 | 40.12 | 39.17 | 39.77 | 4,574,600 | +0.27(+0.68%) |
May 06, 2004 | 40.50 | 40.50 | 38.51 | 39.50 | 6,392,500 | -1.07(-2.64%) |
May 05, 2004 | 41.70 | 41.75 | 40.40 | 40.57 | 6,114,300 | +0.17(+0.42%) |
May 04, 2004 | 40.65 | 40.73 | 39.42 | 40.40 | 5,493,400 | -0.07(-0.17%) |
May 03, 2004 | 41.35 | 41.45 | 40.34 | 40.47 | 3,835,400 | -0.72(-1.75%) |
Apr 30, 2004 | 40.90 | 41.70 | 40.84 | 41.19 | 5,895,700 | +0.41(+1.01%) |
Apr 29, 2004 | 39.91 | 40.84 | 39.75 | 40.78 | 5,584,500 | +0.57(+1.42%) |
Apr 28, 2004 | 40.25 | 40.79 | 39.85 | 40.21 | 5,842,600 | -0.04(-0.10%) |
Apr 27, 2004 | 41.15 | 41.23 | 39.77 | 40.25 | 8,881,200 | -0.95(-2.31%) |
Apr 26, 2004 | 41.81 | 42.03 | 41.05 | 41.20 | 3,915,200 | -0.61(-1.46%) |
Apr 23, 2004 | 41.75 | 42.15 | 41.30 | 41.81 | 3,749,400 | -0.44(-1.04%) |
Apr 22, 2004 | 41.45 | 42.29 | 41.25 | 42.25 | 6,122,600 | +0.80(+1.93%) |
Apr 21, 2004 | 40.75 | 41.95 | 40.65 | 41.45 | 6,224,700 | -0.25(-0.60%) |
Apr 20, 2004 | 43.40 | 43.40 | 41.25 | 41.70 | 8,953,600 | -1.70(-3.92%) |
Apr 19, 2004 | 43.60 | 44.50 | 43.06 | 43.40 | 4,824,000 | -0.20(-0.46%) |
Apr 16, 2004 | 42.65 | 43.60 | 42.54 | 43.60 | 3,893,800 | +1.03(+2.42%) |
Apr 15, 2004 | 43.37 | 43.48 | 42.26 | 42.57 | 4,854,200 | -0.83(-1.91%) |
Apr 14, 2004 | 43.20 | 43.85 | 43.01 | 43.40 | 2,498,800 | -0.35(-0.80%) |
Apr 13, 2004 | 44.55 | 44.70 | 43.58 | 43.75 | 3,398,800 | -0.92(-2.06%) |
Apr 12, 2004 | 44.00 | 44.90 | 43.95 | 44.67 | 2,406,700 | +0.78(+1.78%) |
Apr 08, 2004 | 44.95 | 45.00 | 43.63 | 43.89 | 5,148,200 | -1.01(-2.25%) |
Apr 07, 2004 | 45.45 | 45.47 | 44.55 | 44.90 | 5,959,600 | -0.55(-1.21%) |
Apr 06, 2004 | 46.10 | 46.10 | 45.00 | 45.45 | 6,927,000 | -0.36(-0.79%) |
Apr 05, 2004 | 44.75 | 45.93 | 44.75 | 45.81 | 5,177,000 | +0.89(+1.98%) |
Apr 02, 2004 | 44.05 | 45.05 | 43.69 | 44.92 | 5,145,600 | +1.48(+3.41%) |
Apr 01, 2004 | 42.33 | 43.60 | 42.09 | 43.44 | 4,354,800 | +1.06(+2.50%) |
Mar 31, 2004 | 42.94 | 42.95 | 42.30 | 42.38 | 3,693,400 | -0.56(-1.30%) |
Mar 30, 2004 | 42.93 | 43.04 | 42.55 | 42.94 | 3,127,700 | -0.20(-0.46%) |
Mar 29, 2004 | 42.30 | 43.52 | 42.20 | 43.14 | 4,823,700 | +0.93(+2.20%) |
Mar 26, 2004 | 41.65 | 42.37 | 41.63 | 42.21 | 2,415,400 | +0.40(+0.96%) |
Mar 25, 2004 | 41.95 | 42.20 | 41.24 | 41.81 | 3,236,000 | +0.46(+1.11%) |
Mar 24, 2004 | 41.54 | 41.60 | 41.05 | 41.35 | 3,690,200 | -0.31(-0.74%) |
Mar 23, 2004 | 40.15 | 42.17 | 40.08 | 41.66 | 6,536,800 | +1.90(+4.78%) |
Mar 22, 2004 | 39.65 | 39.97 | 39.15 | 39.76 | 5,312,700 | -0.22(-0.55%) |
Mar 19, 2004 | 40.10 | 40.16 | 39.83 | 39.98 | 6,206,100 | -0.24(-0.60%) |
Mar 18, 2004 | 40.70 | 40.80 | 40.01 | 40.22 | 3,497,800 | -0.79(-1.93%) |
Mar 17, 2004 | 40.30 | 41.21 | 40.15 | 41.01 | 3,062,000 | +1.16(+2.91%) |
Mar 16, 2004 | 40.45 | 40.95 | 39.60 | 39.85 | 5,751,400 | -0.44(-1.09%) |
Mar 15, 2004 | 41.30 | 41.30 | 40.07 | 40.29 | 4,376,000 | -0.95(-2.30%) |
Mar 12, 2004 | 41.50 | 41.57 | 40.88 | 41.24 | 3,282,500 | +0.06(+0.15%) |
Mar 11, 2004 | 41.52 | 42.49 | 40.99 | 41.18 | 4,463,700 | -0.87(-2.07%) |
Mar 10, 2004 | 42.65 | 42.71 | 41.59 | 42.05 | 4,505,400 | -0.73(-1.71%) |
Mar 09, 2004 | 43.98 | 43.98 | 42.60 | 42.78 | 2,971,800 | -0.64(-1.47%) |
Mar 08, 2004 | 43.57 | 44.10 | 43.31 | 43.42 | 3,274,900 | -0.11(-0.25%) |
Mar 05, 2004 | 45.30 | 45.31 | 43.30 | 43.53 | 12,416,800 | -0.59(-1.34%) |
Mar 04, 2004 | 43.00 | 44.40 | 42.82 | 44.12 | 5,211,400 | +0.97(+2.25%) |
Mar 03, 2004 | 42.20 | 43.26 | 41.75 | 43.15 | 4,904,100 | +0.95(+2.25%) |
Mar 02, 2004 | 41.98 | 42.50 | 41.58 | 42.20 | 4,272,900 | +0.22(+0.52%) |
Mar 01, 2004 | 41.70 | 42.44 | 40.68 | 41.98 | 4,458,400 | +1.13(+2.77%) |
Feb 27, 2004 | 40.90 | 41.18 | 40.60 | 40.85 | 4,751,500 | +0.00(+0.00%) |
Feb 26, 2004 | 41.05 | 41.30 | 40.77 | 40.85 | 3,909,400 | -0.40(-0.97%) |
Feb 25, 2004 | 41.27 | 41.45 | 40.57 | 41.25 | 5,464,700 | -0.02(-0.05%) |
Feb 24, 2004 | 39.55 | 41.70 | 39.00 | 41.27 | 15,409,900 | -0.03(-0.07%) |
Feb 23, 2004 | 42.10 | 42.57 | 40.15 | 41.30 | 7,169,800 | -0.64(-1.53%) |
Feb 20, 2004 | 42.15 | 42.26 | 41.36 | 41.94 | 4,565,900 | +0.44(+1.06%) |
Feb 19, 2004 | 42.03 | 42.11 | 41.46 | 41.50 | 3,138,000 | -0.28(-0.67%) |
Feb 18, 2004 | 43.30 | 43.32 | 41.31 | 41.78 | 5,511,800 | -1.32(-3.06%) |
Feb 17, 2004 | 42.85 | 43.19 | 42.74 | 43.10 | 2,582,700 | +0.50(+1.17%) |
Feb 13, 2004 | 42.42 | 42.81 | 41.80 | 42.60 | 2,694,800 | +0.18(+0.42%) |
Feb 12, 2004 | 42.94 | 43.60 | 41.41 | 42.42 | 3,558,200 | -0.52(-1.21%) |
Feb 11, 2004 | 41.85 | 43.19 | 41.67 | 42.94 | 4,732,000 | +0.98(+2.34%) |
Feb 10, 2004 | 41.65 | 41.98 | 41.39 | 41.96 | 2,438,000 | +0.36(+0.87%) |
Feb 09, 2004 | 41.75 | 42.06 | 41.56 | 41.60 | 2,640,400 | -0.48(-1.14%) |
Feb 06, 2004 | 41.93 | 42.42 | 41.48 | 42.08 | 4,817,500 | +0.05(+0.12%) |
Feb 05, 2004 | 41.00 | 42.03 | 41.00 | 42.03 | 4,763,700 | +0.15(+0.36%) |
Feb 04, 2004 | 42.20 | 42.48 | 41.55 | 41.88 | 3,272,800 | -0.38(-0.90%) |
Feb 03, 2004 | 41.75 | 42.48 | 41.30 | 42.26 | 7,985,100 | +1.26(+3.07%) |
Feb 02, 2004 | 41.25 | 41.75 | 39.99 | 41.00 | 5,141,500 | +0.21(+0.51%) |
Jan 30, 2004 | 39.81 | 40.98 | 39.53 | 40.79 | 4,442,900 | +0.83(+2.08%) |
Jan 29, 2004 | 38.90 | 40.01 | 38.90 | 39.96 | 3,353,400 | +1.08(+2.78%) |
Jan 28, 2004 | 40.00 | 40.01 | 38.86 | 38.88 | 2,673,400 | -1.13(-2.82%) |
Jan 27, 2004 | 40.00 | 40.39 | 39.90 | 40.01 | 3,704,700 | +0.01(+0.02%) |
Jan 26, 2004 | 39.00 | 40.00 | 38.94 | 40.00 | 4,316,000 | +1.18(+3.04%) |
Jan 23, 2004 | 38.80 | 38.98 | 38.52 | 38.82 | 3,160,100 | -0.44(-1.12%) |
Jan 22, 2004 | 38.02 | 39.39 | 37.95 | 39.26 | 6,264,000 | +1.33(+3.51%) |
Jan 21, 2004 | 37.25 | 38.00 | 36.90 | 37.93 | 2,718,600 | +0.75(+2.02%) |
Jan 20, 2004 | 37.64 | 37.67 | 37.03 | 37.18 | 2,873,100 | -0.37(-0.99%) |
Jan 16, 2004 | 37.12 | 37.65 | 37.00 | 37.55 | 3,169,700 | +0.43(+1.16%) |
Jan 15, 2004 | 37.39 | 37.40 | 36.50 | 37.12 | 2,937,300 | -0.28(-0.75%) |
Jan 14, 2004 | 36.78 | 37.45 | 36.75 | 37.40 | 3,361,200 | +0.97(+2.66%) |
Jan 13, 2004 | 36.61 | 37.45 | 36.11 | 36.43 | 4,631,300 | +0.03(+0.08%) |
Jan 12, 2004 | 36.25 | 36.70 | 36.06 | 36.40 | 2,771,200 | +0.09(+0.25%) |
Jan 09, 2004 | 35.90 | 36.55 | 35.88 | 36.31 | 2,583,200 | +0.26(+0.72%) |
Jan 08, 2004 | 35.92 | 36.20 | 35.60 | 36.05 | 2,536,000 | +0.13(+0.36%) |
Jan 07, 2004 | 35.25 | 35.97 | 35.18 | 35.92 | 3,789,200 | +0.06(+0.17%) |
Jan 06, 2004 | 35.87 | 36.55 | 35.70 | 35.86 | 2,767,600 | -0.24(-0.66%) |
Jan 05, 2004 | 36.50 | 36.58 | 35.75 | 36.10 | 3,243,600 | -0.15(-0.41%) |
Jan 02, 2004 | 36.97 | 36.97 | 36.02 | 36.25 | 2,355,700 | -0.51(-1.39%) |
Dec 31, 2003 | 36.75 | 36.85 | 36.54 | 36.76 | 2,710,400 | +0.22(+0.60%) |
Dec 30, 2003 | 36.20 | 36.65 | 36.11 | 36.54 | 3,327,200 | +0.46(+1.27%) |
Dec 29, 2003 | 35.13 | 36.08 | 35.24 | 36.08 | 3,386,500 | +0.95(+2.70%) |
Dec 26, 2003 | 34.90 | 35.37 | 34.80 | 35.13 | 1,324,800 | +0.43(+1.24%) |
Dec 24, 2003 | 34.60 | 34.90 | 34.51 | 34.70 | 1,379,600 | -0.03(-0.09%) |
Dec 23, 2003 | 34.28 | 35.02 | 33.81 | 34.73 | 4,792,300 | +0.07(+0.20%) |
Dec 22, 2003 | 35.43 | 35.49 | 34.53 | 34.66 | 3,685,700 | -0.61(-1.73%) |
Dec 19, 2003 | 35.45 | 35.49 | 34.81 | 35.27 | 5,109,300 | -0.18(-0.51%) |
Dec 18, 2003 | 35.76 | 35.77 | 35.21 | 35.45 | 5,486,800 | -0.33(-0.92%) |
Dec 17, 2003 | 33.80 | 35.90 | 34.35 | 35.78 | 6,056,100 | +1.98(+5.86%) |
Dec 16, 2003 | 34.25 | 34.52 | 33.36 | 33.80 | 3,302,800 | -0.49(-1.43%) |
Dec 15, 2003 | 34.69 | 34.98 | 34.24 | 34.29 | 2,834,200 | -0.40(-1.15%) |
Dec 12, 2003 | 34.65 | 34.77 | 34.45 | 34.69 | 4,113,700 | -0.10(-0.29%) |
Dec 11, 2003 | 34.01 | 34.81 | 33.80 | 34.79 | 3,057,700 | +0.79(+2.32%) |
Dec 10, 2003 | 33.70 | 34.21 | 33.70 | 34.00 | 3,457,900 | -0.38(-1.11%) |
Dec 09, 2003 | 35.23 | 35.40 | 34.25 | 34.38 | 3,336,200 | -0.84(-2.39%) |
Dec 08, 2003 | 35.30 | 35.40 | 34.75 | 35.22 | 3,350,700 | -0.19(-0.54%) |
Dec 05, 2003 | 35.51 | 36.92 | 35.30 | 35.41 | 2,020,400 | -0.34(-0.95%) |
Dec 04, 2003 | 36.26 | 36.29 | 35.33 | 35.75 | 2,387,600 | -0.39(-1.08%) |
Dec 03, 2003 | 36.20 | 36.49 | 36.12 | 36.14 | 3,279,300 | +0.21(+0.58%) |
Dec 02, 2003 | 35.98 | 36.25 | 35.72 | 35.93 | 3,081,200 | -0.24(-0.66%) |
Dec 01, 2003 | 35.89 | 36.47 | 35.80 | 36.17 | 2,720,100 | +0.28(+0.78%) |
Nov 28, 2003 | 35.23 | 36.20 | 35.23 | 35.89 | 1,903,300 | +0.65(+1.84%) |
Nov 26, 2003 | 35.45 | 35.45 | 34.82 | 35.24 | 3,334,700 | -0.23(-0.65%) |
Nov 25, 2003 | 35.50 | 35.99 | 35.06 | 35.47 | 5,549,300 | -0.23(-0.64%) |
Nov 24, 2003 | 35.73 | 36.10 | 35.18 | 35.70 | 9,730,100 | +1.79(+5.28%) |
Nov 21, 2003 | 35.14 | 35.50 | 33.90 | 33.91 | 6,902,800 | -1.23(-3.50%) |
Nov 20, 2003 | 34.50 | 35.78 | 34.25 | 35.14 | 7,627,000 | +0.69(+2.00%) |
Nov 19, 2003 | 34.15 | 34.58 | 33.95 | 34.45 | 3,516,200 | +0.58(+1.71%) |
Nov 18, 2003 | 34.64 | 34.97 | 33.62 | 33.87 | 4,614,300 | -0.77(-2.22%) |
Nov 17, 2003 | 34.40 | 34.64 | 33.70 | 34.64 | 4,299,600 | -0.01(-0.03%) |
Nov 14, 2003 | 34.64 | 34.73 | 34.53 | 34.65 | 2,291,700 | -0.07(-0.20%) |
Nov 13, 2003 | 34.50 | 34.56 | 34.50 | 34.72 | 2,266,700 | +0.30(+0.87%) |
Nov 12, 2003 | 34.00 | 34.46 | 33.76 | 34.42 | 4,166,900 | +0.39(+1.15%) |
Nov 11, 2003 | 33.75 | 34.25 | 33.31 | 34.03 | 4,750,400 | +0.23(+0.68%) |
Nov 10, 2003 | 34.55 | 34.76 | 33.77 | 33.80 | 4,094,600 | -0.75(-2.17%) |
Nov 07, 2003 | 35.71 | 38.99 | 34.55 | 34.55 | 4,215,800 | -1.16(-3.25%) |
Nov 06, 2003 | 34.96 | 35.76 | 34.92 | 35.71 | 5,050,700 | +18.28(+104.88%) |
Nov 05, 2003 | 17.06 | 17.45 | 17.05 | 17.43 | 6,218,400 | +0.50(+2.98%) |
Nov 04, 2003 | 16.98 | 17.20 | 16.85 | 16.93 | 3,268,400 | -0.20(-1.17%) |
Nov 03, 2003 | 16.88 | 17.23 | 16.84 | 17.12 | 3,939,940 | +0.20(+1.15%) |
Oct 31, 2003 | 16.95 | 16.95 | 16.79 | 16.93 | 3,863,200 | +0.00(+0.01%) |
Oct 30, 2003 | 17.03 | 17.03 | 16.86 | 16.93 | 5,586,000 | -0.04(-0.21%) |
Oct 29, 2003 | 16.32 | 17.04 | 16.32 | 16.96 | 15,335,000 | +0.57(+3.51%) |
Oct 28, 2003 | 16.38 | 16.43 | 16.15 | 16.39 | 3,819,200 | +0.01(+0.08%) |
Oct 27, 2003 | 16.20 | 16.41 | 16.14 | 16.38 | 3,632,200 | +0.23(+1.44%) |
Oct 24, 2003 | 16.11 | 16.16 | 15.97 | 16.14 | 3,441,200 | -0.17(-1.01%) |
Oct 23, 2003 | 16.15 | 16.33 | 16.04 | 16.31 | 4,873,200 | +0.17(+1.07%) |
Oct 22, 2003 | 16.10 | 16.25 | 16.04 | 16.14 | 5,244,400 | +0.18(+1.10%) |
Oct 21, 2003 | 16.19 | 16.19 | 15.93 | 15.96 | 3,471,200 | +0.06(+0.38%) |
Oct 20, 2003 | 16.00 | 16.00 | 15.63 | 15.90 | 4,066,600 | +0.03(+0.19%) |
Oct 17, 2003 | 16.17 | 16.23 | 15.72 | 15.87 | 4,242,400 | -0.30(-1.87%) |
Oct 16, 2003 | 16.19 | 16.22 | 16.10 | 16.17 | 3,404,800 | -0.02(-0.09%) |
Oct 15, 2003 | 16.02 | 16.27 | 15.91 | 16.19 | 6,198,200 | +0.23(+1.44%) |
Oct 14, 2003 | 15.63 | 15.97 | 15.56 | 15.96 | 5,347,000 | +0.41(+2.67%) |
Oct 13, 2003 | 15.90 | 15.99 | 15.53 | 15.54 | 5,343,000 | -0.30(-1.91%) |
Oct 10, 2003 | 15.89 | 15.90 | 15.79 | 15.85 | 4,174,200 | -0.05(-0.35%) |
Oct 09, 2003 | 15.87 | 15.98 | 15.76 | 15.90 | 5,371,800 | +0.15(+0.97%) |
Oct 08, 2003 | 15.79 | 15.90 | 15.74 | 15.75 | 5,322,400 | +0.01(+0.05%) |
Oct 07, 2003 | 16.30 | 15.81 | 15.62 | 15.74 | 12,509,600 | -0.56(-3.41%) |
Oct 06, 2003 | 16.58 | 16.58 | 16.09 | 16.30 | 5,409,600 | -0.28(-1.72%) |
Oct 03, 2003 | 16.80 | 16.81 | 16.44 | 16.58 | 7,373,800 | +0.13(+0.79%) |
Oct 02, 2003 | 16.42 | 16.52 | 16.23 | 16.45 | 4,426,400 | +0.00(+0.02%) |
Oct 01, 2003 | 15.97 | 16.45 | 15.92 | 16.45 | 6,893,600 | +0.50(+3.12%) |
Sep 30, 2003 | 15.81 | 16.13 | 15.81 | 15.95 | 7,650,800 | +0.09(+0.60%) |
Sep 29, 2003 | 15.94 | 16.02 | 15.65 | 15.86 | 8,364,600 | -0.08(-0.52%) |
Sep 26, 2003 | 16.20 | 16.14 | 15.91 | 15.94 | 8,145,400 | -0.27(-1.64%) |
Sep 25, 2003 | 16.23 | 16.23 | 16.06 | 16.20 | 6,279,800 | -0.05(-0.29%) |
Sep 24, 2003 | 16.40 | 16.53 | 16.15 | 16.25 | 7,439,200 | -0.15(-0.90%) |
Sep 23, 2003 | 16.63 | 16.73 | 16.38 | 16.40 | 7,161,800 | -0.38(-2.28%) |
Sep 22, 2003 | 16.93 | 17.06 | 16.64 | 16.78 | 6,051,400 | -0.32(-1.89%) |
Sep 19, 2003 | 17.04 | 17.18 | 16.96 | 17.10 | 8,125,800 | +0.06(+0.38%) |
Sep 18, 2003 | 16.77 | 17.10 | 16.67 | 17.04 | 9,020,800 | +0.27(+1.60%) |
Sep 17, 2003 | 16.62 | 16.83 | 16.61 | 16.77 | 8,054,400 | +0.14(+0.87%) |
Sep 16, 2003 | 16.50 | 16.82 | 16.32 | 16.62 | 25,793,000 | +0.12(+0.73%) |
Sep 15, 2003 | 16.75 | 16.88 | 16.45 | 16.50 | 28,410,200 | +1.15(+7.52%) |
Sep 12, 2003 | 15.18 | 15.50 | 15.14 | 15.35 | 13,801,200 | +0.35(+2.33%) |
Sep 11, 2003 | 14.76 | 15.19 | 14.61 | 15.00 | 12,666,800 | +0.50(+3.45%) |
Sep 10, 2003 | 14.15 | 14.70 | 14.02 | 14.50 | 12,659,600 | +0.03(+0.17%) |
Sep 09, 2003 | 14.66 | 14.77 | 14.30 | 14.47 | 12,077,400 | -0.30(-2.03%) |
Sep 08, 2003 | 14.47 | 14.90 | 14.31 | 14.78 | 9,326,400 | +0.03(+0.22%) |
Sep 05, 2003 | 14.67 | 15.03 | 14.62 | 14.74 | 9,292,000 | +0.07(+0.49%) |
Sep 04, 2003 | 15.00 | 15.00 | 14.50 | 14.67 | 14,742,000 | -0.33(-2.20%) |
Sep 03, 2003 | 15.39 | 15.41 | 15.00 | 15.00 | 6,334,600 | -0.38(-2.44%) |
Sep 02, 2003 | 15.16 | 15.53 | 15.15 | 15.38 | 7,590,800 | +0.35(+2.33%) |
Aug 29, 2003 | 15.56 | 15.58 | 14.72 | 15.03 | 20,494,800 | -0.65(-4.13%) |
Aug 28, 2003 | 15.89 | 15.96 | 15.63 | 15.67 | 3,906,000 | -0.14(-0.89%) |
Aug 27, 2003 | 16.09 | 16.16 | 15.77 | 15.81 | 9,090,800 | -0.53(-3.26%) |
Aug 26, 2003 | 16.44 | 16.50 | 16.24 | 16.34 | 2,871,000 | -0.09(-0.56%) |
Aug 25, 2003 | 16.32 | 16.46 | 16.23 | 16.44 | 3,021,600 | +0.04(+0.21%) |
Aug 22, 2003 | 16.66 | 16.80 | 16.38 | 16.40 | 4,655,200 | -0.22(-1.34%) |
Aug 21, 2003 | 16.21 | 16.66 | 16.16 | 16.62 | 6,249,800 | +0.49(+3.02%) |
Aug 20, 2003 | 16.29 | 16.30 | 16.05 | 16.14 | 4,684,800 | -0.10(-0.62%) |
Aug 19, 2003 | 16.29 | 16.50 | 16.04 | 16.24 | 4,012,800 | +0.20(+1.22%) |
Aug 18, 2003 | 15.96 | 16.15 | 15.90 | 16.04 | 3,469,800 | +0.23(+1.45%) |
Aug 15, 2003 | 15.61 | 15.90 | 15.57 | 15.81 | 3,903,800 | +0.20(+1.28%) |
Aug 14, 2003 | 15.53 | 15.74 | 15.52 | 15.61 | 6,114,200 | +0.09(+0.56%) |
Aug 13, 2003 | 15.50 | 15.76 | 15.47 | 15.53 | 11,362,800 | -0.35(-2.20%) |
Aug 12, 2003 | 16.29 | 16.50 | 15.87 | 15.88 | 8,841,200 | -0.41(-2.52%) |
Aug 11, 2003 | 16.12 | 16.32 | 16.06 | 16.29 | 4,612,000 | +0.23(+1.42%) |
Aug 08, 2003 | 15.80 | 16.20 | 15.80 | 16.06 | 3,912,800 | +0.30(+1.90%) |
Aug 07, 2003 | 15.72 | 15.85 | 15.64 | 15.76 | 4,683,400 | -0.04(-0.27%) |
Aug 06, 2003 | 16.00 | 16.00 | 15.75 | 15.80 | 4,070,200 | -0.22(-1.40%) |
Aug 05, 2003 | 16.05 | 16.12 | 15.92 | 16.02 | 4,477,600 | -0.03(-0.19%) |
Aug 04, 2003 | 15.93 | 16.11 | 15.75 | 16.05 | 4,342,200 | +0.09(+0.60%) |
Aug 01, 2003 | 15.77 | 16.20 | 15.72 | 15.96 | 5,524,600 | +0.15(+0.96%) |
Jul 31, 2003 | 15.90 | 16.06 | 15.78 | 15.81 | 5,018,400 | -0.09(-0.58%) |
Jul 30, 2003 | 15.75 | 16.09 | 15.75 | 15.90 | 6,771,200 | -0.05(-0.31%) |
Jul 29, 2003 | 15.81 | 16.18 | 15.76 | 15.95 | 11,616,400 | +0.56(+3.64%) |
Jul 28, 2003 | 15.20 | 15.47 | 15.11 | 15.39 | 5,045,600 | +0.19(+1.25%) |
Jul 25, 2003 | 14.75 | 15.30 | 14.75 | 15.20 | 6,344,000 | +0.45(+3.05%) |
Jul 24, 2003 | 14.58 | 15.07 | 14.58 | 14.75 | 5,251,000 | +0.17(+1.17%) |
Jul 23, 2003 | 14.50 | 14.79 | 14.19 | 14.58 | 5,889,200 | +0.14(+0.99%) |
Jul 22, 2003 | 14.53 | 14.68 | 14.41 | 14.44 | 4,985,000 | -0.03(-0.17%) |
Jul 21, 2003 | 14.39 | 14.65 | 14.19 | 14.46 | 6,825,800 | +0.08(+0.52%) |
Jul 18, 2003 | 14.12 | 14.54 | 14.05 | 14.39 | 6,827,400 | +0.22(+1.57%) |
Jul 17, 2003 | 14.13 | 14.29 | 14.00 | 14.16 | 9,794,000 | -0.26(-1.80%) |
Jul 16, 2003 | 14.99 | 15.01 | 14.43 | 14.43 | 8,218,200 | -0.53(-3.53%) |
Jul 15, 2003 | 15.35 | 15.43 | 14.95 | 14.95 | 6,333,000 | -0.31(-2.06%) |
Jul 14, 2003 | 15.20 | 15.69 | 14.89 | 15.27 | 8,349,000 | +0.11(+0.69%) |
Jul 11, 2003 | 15.04 | 15.30 | 15.03 | 15.16 | 4,319,000 | +0.09(+0.63%) |
Jul 10, 2003 | 15.32 | 15.33 | 15.01 | 15.07 | 7,007,000 | -0.28(-1.81%) |
Jul 09, 2003 | 15.60 | 15.62 | 15.35 | 15.35 | 4,794,000 | -0.26(-1.65%) |
Jul 08, 2003 | 15.56 | 15.75 | 15.46 | 15.60 | 4,379,000 | +0.00(+0.02%) |
Jul 07, 2003 | 15.68 | 15.71 | 15.30 | 15.60 | 10,953,600 | -0.04(-0.26%) |
Jul 03, 2003 | 15.25 | 15.73 | 15.12 | 15.64 | 10,325,000 | +0.13(+0.85%) |
Jul 02, 2003 | 15.23 | 15.51 | 15.23 | 15.51 | 5,687,200 | +0.28(+1.81%) |
Jul 01, 2003 | 15.14 | 15.29 | 14.81 | 15.23 | 8,083,600 | -0.04(-0.28%) |
Jun 30, 2003 | 15.65 | 15.65 | 15.06 | 15.28 | 7,835,400 | -0.34(-2.18%) |
Jun 27, 2003 | 15.95 | 16.06 | 15.51 | 15.62 | 6,718,000 | -0.14(-0.87%) |
Jun 26, 2003 | 15.30 | 15.77 | 15.25 | 15.75 | 6,103,600 | +0.67(+4.42%) |
Jun 25, 2003 | 14.75 | 15.38 | 14.75 | 15.09 | 5,598,400 | +0.14(+0.92%) |
Jun 24, 2003 | 15.06 | 15.30 | 14.59 | 14.95 | 10,367,000 | -0.00(-0.02%) |
Jun 23, 2003 | 15.12 | 15.12 | 14.82 | 14.95 | 7,180,200 | -0.05(-0.33%) |
Jun 20, 2003 | 15.42 | 15.48 | 14.56 | 15.00 | 10,154,800 | -0.42(-2.74%) |
Jun 19, 2003 | 15.78 | 15.91 | 15.27 | 15.42 | 5,681,200 | -0.35(-2.23%) |
Jun 18, 2003 | 16.15 | 16.17 | 15.62 | 15.78 | 5,766,000 | -0.37(-2.32%) |
Jun 17, 2003 | 15.88 | 16.43 | 15.86 | 16.15 | 7,648,400 | +0.33(+2.10%) |
Jun 16, 2003 | 15.62 | 15.89 | 15.55 | 15.82 | 7,509,800 | +0.38(+2.46%) |
Jun 13, 2003 | 15.21 | 15.61 | 15.20 | 15.44 | 8,495,600 | +0.22(+1.48%) |
Jun 12, 2003 | 15.50 | 15.60 | 15.01 | 15.21 | 17,008,000 | +0.28(+1.84%) |
Jun 11, 2003 | 13.75 | 15.11 | 13.47 | 14.94 | 29,830,800 | +1.19(+8.66%) |
Jun 10, 2003 | 13.94 | 14.03 | 13.55 | 13.75 | 9,193,800 | -0.28(-1.98%) |
Jun 09, 2003 | 13.85 | 14.16 | 13.84 | 14.03 | 5,419,800 | +0.01(+0.07%) |
Jun 06, 2003 | 14.21 | 14.41 | 13.94 | 14.02 | 7,606,800 | -0.20(-1.39%) |
Jun 05, 2003 | 13.80 | 14.61 | 13.71 | 14.21 | 12,491,000 | +0.41(+2.99%) |
Jun 04, 2003 | 13.04 | 13.94 | 13.04 | 13.80 | 18,267,600 | +0.84(+6.46%) |
Jun 03, 2003 | 12.70 | 13.21 | 12.70 | 12.96 | 10,947,400 | +0.26(+2.07%) |