Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 19.03 | 19.07 | 18.74 | 18.82 | 3,642,966 | -0.22(-1.15%) |
Jun 29, 2004 | 18.54 | 19.08 | 18.53 | 19.04 | 4,064,816 | +0.43(+2.31%) |
Jun 28, 2004 | 18.97 | 18.97 | 18.59 | 18.61 | 4,449,023 | -0.36(-1.90%) |
Jun 25, 2004 | 17.64 | 19.00 | 17.58 | 18.97 | 9,782,811 | +1.33(+7.54%) |
Jun 24, 2004 | 17.67 | 18.07 | 17.60 | 17.64 | 5,242,791 | +0.26(+1.48%) |
Jun 23, 2004 | 16.84 | 17.42 | 16.84 | 17.38 | 3,422,708 | +0.59(+3.48%) |
Jun 22, 2004 | 16.41 | 16.91 | 16.35 | 16.80 | 3,206,028 | +0.35(+2.15%) |
Jun 21, 2004 | 16.64 | 16.74 | 16.41 | 16.44 | 1,943,900 | -0.20(-1.20%) |
Jun 18, 2004 | 16.44 | 16.81 | 16.32 | 16.64 | 3,348,355 | +0.21(+1.25%) |
Jun 17, 2004 | 16.63 | 16.65 | 16.32 | 16.44 | 3,162,318 | -0.32(-1.92%) |
Jun 16, 2004 | 16.79 | 16.79 | 16.59 | 16.76 | 2,173,647 | +0.02(+0.12%) |
Jun 15, 2004 | 16.68 | 16.88 | 16.61 | 16.74 | 3,452,729 | +0.15(+0.89%) |
Jun 14, 2004 | 16.88 | 16.88 | 16.55 | 16.59 | 3,069,766 | -0.32(-1.86%) |
Jun 10, 2004 | 16.81 | 16.94 | 16.73 | 16.91 | 2,356,261 | +0.06(+0.38%) |
Jun 09, 2004 | 17.07 | 17.19 | 16.82 | 16.84 | 4,303,895 | -0.23(-1.36%) |
Jun 08, 2004 | 17.06 | 17.11 | 16.86 | 17.07 | 3,360,955 | +0.03(+0.19%) |
Jun 07, 2004 | 16.36 | 17.07 | 16.35 | 17.04 | 4,495,688 | +0.83(+5.11%) |
Jun 04, 2004 | 16.26 | 16.43 | 16.16 | 16.21 | 3,220,960 | +0.11(+0.68%) |
Jun 03, 2004 | 16.26 | 16.37 | 16.10 | 16.10 | 4,540,175 | -0.23(-1.38%) |
Jun 02, 2004 | 16.59 | 16.63 | 16.20 | 16.33 | 4,180,233 | -0.26(-1.55%) |
Jun 01, 2004 | 16.36 | 16.64 | 16.33 | 16.59 | 5,536,157 | +0.06(+0.39%) |
May 28, 2004 | 16.34 | 16.59 | 16.19 | 16.52 | 4,561,174 | +0.19(+1.14%) |
May 27, 2004 | 16.12 | 16.45 | 16.07 | 16.34 | 4,861,695 | +0.29(+1.80%) |
May 26, 2004 | 15.98 | 16.17 | 15.91 | 16.05 | 4,472,044 | +0.15(+0.93%) |
May 25, 2004 | 15.69 | 15.92 | 15.30 | 15.90 | 6,019,449 | +0.24(+1.56%) |
May 24, 2004 | 15.76 | 15.91 | 15.59 | 15.65 | 3,660,854 | -0.02(-0.12%) |
May 21, 2004 | 15.69 | 15.83 | 15.51 | 15.67 | 3,579,813 | +0.05(+0.33%) |
May 20, 2004 | 16.14 | 16.14 | 15.62 | 15.62 | 4,924,071 | -0.59(-3.61%) |
May 19, 2004 | 16.52 | 16.78 | 16.18 | 16.21 | 7,863,487 | -0.12(-0.75%) |
May 18, 2004 | 16.88 | 17.00 | 15.75 | 16.33 | 11,175,756 | -0.08(-0.47%) |
May 17, 2004 | 16.36 | 16.45 | 16.07 | 16.41 | 4,426,157 | +0.01(+0.04%) |
May 14, 2004 | 16.73 | 16.93 | 16.33 | 16.40 | 3,062,300 | -0.33(-1.96%) |
May 13, 2004 | 16.55 | 16.85 | 16.34 | 16.73 | 4,045,061 | -0.09(-0.54%) |
May 12, 2004 | 16.85 | 16.97 | 16.25 | 16.82 | 5,353,698 | -0.03(-0.15%) |
May 11, 2004 | 16.52 | 16.88 | 16.39 | 16.84 | 5,177,772 | +0.51(+3.11%) |
May 10, 2004 | 16.62 | 16.74 | 16.10 | 16.34 | 6,260,084 | -0.58(-3.42%) |
May 07, 2004 | 16.84 | 17.22 | 16.79 | 16.91 | 3,496,749 | -0.02(-0.11%) |
May 06, 2004 | 17.10 | 17.16 | 16.84 | 16.93 | 2,313,797 | -0.30(-1.75%) |
May 05, 2004 | 17.18 | 17.51 | 17.09 | 17.24 | 4,295,651 | +0.05(+0.30%) |
May 04, 2004 | 17.65 | 17.65 | 16.72 | 17.18 | 6,730,621 | -0.34(-1.94%) |
May 03, 2004 | 17.39 | 17.80 | 17.23 | 17.52 | 3,166,985 | +0.16(+0.93%) |
Apr 30, 2004 | 17.90 | 18.05 | 17.30 | 17.36 | 2,585,697 | -0.51(-2.84%) |
Apr 29, 2004 | 18.10 | 18.24 | 17.58 | 17.87 | 3,123,120 | -0.32(-1.77%) |
Apr 28, 2004 | 18.39 | 18.45 | 18.09 | 18.19 | 2,927,594 | -0.33(-1.77%) |
Apr 27, 2004 | 18.71 | 19.02 | 18.45 | 18.52 | 2,282,064 | -0.18(-0.96%) |
Apr 26, 2004 | 18.96 | 19.16 | 18.55 | 18.70 | 2,978,303 | -0.26(-1.39%) |
Apr 23, 2004 | 18.82 | 19.13 | 18.68 | 18.96 | 2,469,813 | +0.08(+0.44%) |
Apr 22, 2004 | 18.64 | 19.09 | 18.35 | 18.88 | 3,557,725 | +0.21(+1.14%) |
Apr 21, 2004 | 18.68 | 18.93 | 18.64 | 18.67 | 5,262,079 | +0.19(+1.04%) |
Apr 20, 2004 | 19.64 | 19.66 | 18.48 | 18.48 | 3,658,054 | -1.07(-5.46%) |
Apr 19, 2004 | 19.32 | 19.60 | 19.16 | 19.54 | 2,301,353 | +0.17(+0.90%) |
Apr 16, 2004 | 19.80 | 19.83 | 19.00 | 19.37 | 3,794,782 | +0.15(+0.77%) |
Apr 15, 2004 | 19.87 | 19.88 | 18.90 | 19.22 | 3,957,487 | -0.55(-2.80%) |
Apr 14, 2004 | 19.78 | 20.00 | 19.58 | 19.78 | 2,174,113 | -0.16(-0.81%) |
Apr 13, 2004 | 20.51 | 20.51 | 19.71 | 19.94 | 2,774,067 | -0.55(-2.70%) |
Apr 12, 2004 | 20.46 | 20.75 | 20.41 | 20.49 | 1,134,110 | +0.03(+0.13%) |
Apr 08, 2004 | 20.76 | 21.01 | 20.30 | 20.46 | 2,039,718 | -0.02(-0.09%) |
Apr 07, 2004 | 20.70 | 20.88 | 20.25 | 20.48 | 3,202,139 | -0.45(-2.15%) |
Apr 06, 2004 | 20.64 | 21.02 | 20.50 | 20.93 | 2,980,792 | +0.08(+0.37%) |
Apr 05, 2004 | 20.72 | 20.95 | 20.55 | 20.86 | 2,392,816 | +0.08(+0.37%) |
Apr 02, 2004 | 20.60 | 20.83 | 20.39 | 20.78 | 2,930,083 | +0.44(+2.15%) |
Apr 01, 2004 | 20.33 | 20.57 | 20.26 | 20.34 | 2,914,839 | +0.01(+0.03%) |
Mar 31, 2004 | 20.25 | 20.55 | 20.19 | 20.33 | 2,547,276 | +0.11(+0.54%) |
Mar 30, 2004 | 20.12 | 20.30 | 19.93 | 20.23 | 2,724,913 | +0.12(+0.61%) |
Mar 29, 2004 | 19.93 | 20.31 | 19.93 | 20.10 | 3,175,696 | +0.31(+1.56%) |
Mar 26, 2004 | 19.61 | 20.03 | 19.54 | 19.79 | 2,841,109 | +0.06(+0.29%) |
Mar 25, 2004 | 19.09 | 19.90 | 18.96 | 19.74 | 4,024,995 | +0.92(+4.89%) |
Mar 24, 2004 | 18.61 | 19.13 | 18.52 | 18.82 | 4,272,785 | +0.24(+1.28%) |
Mar 23, 2004 | 19.42 | 19.47 | 18.53 | 18.58 | 6,014,783 | -0.81(-4.18%) |
Mar 22, 2004 | 19.51 | 19.67 | 19.17 | 19.39 | 4,288,029 | -0.25(-1.28%) |
Mar 19, 2004 | 19.87 | 20.03 | 19.56 | 19.64 | 4,273,408 | -0.03(-0.16%) |
Mar 18, 2004 | 20.06 | 20.06 | 19.59 | 19.67 | 4,484,955 | -0.66(-3.26%) |
Mar 17, 2004 | 19.48 | 20.54 | 19.47 | 20.33 | 5,366,609 | +0.93(+4.77%) |
Mar 16, 2004 | 19.45 | 19.59 | 19.11 | 19.41 | 4,591,195 | -0.05(-0.26%) |
Mar 15, 2004 | 20.32 | 20.46 | 19.43 | 19.46 | 4,407,491 | -0.89(-4.36%) |
Mar 12, 2004 | 19.60 | 20.50 | 19.60 | 20.35 | 5,636,642 | +0.93(+4.80%) |
Mar 11, 2004 | 20.19 | 20.57 | 19.42 | 19.42 | 8,363,112 | -0.87(-4.31%) |
Mar 10, 2004 | 21.22 | 21.33 | 20.29 | 20.29 | 6,148,711 | -0.82(-3.87%) |
Mar 09, 2004 | 22.09 | 22.09 | 21.05 | 21.11 | 5,004,023 | -0.51(-2.35%) |
Mar 08, 2004 | 22.37 | 22.42 | 21.61 | 21.61 | 2,449,591 | -0.76(-3.42%) |
Mar 05, 2004 | 21.70 | 22.50 | 21.67 | 22.38 | 3,311,490 | +0.55(+2.53%) |
Mar 04, 2004 | 21.86 | 21.90 | 21.70 | 21.83 | 1,740,441 | -0.01(-0.06%) |
Mar 03, 2004 | 22.01 | 22.04 | 21.70 | 21.84 | 1,976,721 | -0.17(-0.76%) |
Mar 02, 2004 | 22.07 | 22.33 | 21.95 | 22.01 | 2,393,438 | -0.06(-0.29%) |
Mar 01, 2004 | 21.95 | 22.17 | 21.81 | 22.07 | 3,140,230 | +0.09(+0.41%) |
Feb 27, 2004 | 21.99 | 22.13 | 21.71 | 21.98 | 3,240,715 | -0.01(-0.03%) |
Feb 26, 2004 | 21.83 | 22.13 | 21.70 | 21.99 | 2,712,625 | +0.16(+0.74%) |
Feb 25, 2004 | 21.41 | 22.01 | 21.41 | 21.83 | 3,275,869 | +0.13(+0.59%) |
Feb 24, 2004 | 21.54 | 21.92 | 21.34 | 21.70 | 4,469,089 | +0.02(+0.09%) |
Feb 23, 2004 | 22.45 | 22.46 | 21.45 | 21.68 | 4,525,864 | -0.86(-3.79%) |
Feb 20, 2004 | 23.20 | 23.20 | 22.47 | 22.53 | 4,472,044 | -0.67(-2.88%) |
Feb 19, 2004 | 23.40 | 23.59 | 23.14 | 23.20 | 4,551,685 | +0.07(+0.31%) |
Feb 18, 2004 | 23.47 | 23.57 | 22.71 | 23.13 | 10,808,348 | -0.97(-4.03%) |
Feb 17, 2004 | 23.84 | 24.17 | 23.70 | 24.10 | 3,204,317 | +0.26(+1.11%) |
Feb 13, 2004 | 23.77 | 23.95 | 23.63 | 23.84 | 2,823,221 | +0.10(+0.43%) |
Feb 12, 2004 | 23.88 | 24.06 | 23.63 | 23.74 | 2,869,419 | -0.31(-1.28%) |
Feb 11, 2004 | 23.98 | 24.17 | 23.72 | 24.04 | 3,337,000 | +0.02(+0.08%) |
Feb 10, 2004 | 23.72 | 24.10 | 23.66 | 24.02 | 2,203,979 | +0.17(+0.73%) |
Feb 09, 2004 | 23.72 | 24.08 | 23.67 | 23.85 | 4,106,814 | +0.16(+0.68%) |
Feb 06, 2004 | 22.62 | 23.69 | 22.60 | 23.69 | 4,303,429 | +1.04(+4.60%) |
Feb 05, 2004 | 22.68 | 22.97 | 22.60 | 22.65 | 2,953,727 | -0.04(-0.20%) |
Feb 04, 2004 | 23.34 | 23.34 | 22.66 | 22.69 | 3,251,448 | -0.76(-3.23%) |
Feb 03, 2004 | 23.18 | 23.63 | 23.14 | 23.45 | 3,380,399 | +0.04(+0.16%) |
Feb 02, 2004 | 23.75 | 23.95 | 23.28 | 23.41 | 3,490,994 | -0.28(-1.19%) |
Jan 30, 2004 | 22.91 | 23.83 | 22.73 | 23.70 | 6,394,790 | +0.78(+3.39%) |
Jan 29, 2004 | 23.18 | 23.45 | 22.53 | 22.92 | 4,563,818 | -0.19(-0.83%) |
Jan 28, 2004 | 23.36 | 23.63 | 23.11 | 23.11 | 5,876,655 | -0.10(-0.42%) |
Jan 27, 2004 | 24.30 | 24.88 | 23.14 | 23.21 | 34,065,780 | +1.41(+6.46%) |
Jan 26, 2004 | 21.28 | 21.88 | 21.22 | 21.80 | 3,246,004 | +0.30(+1.41%) |
Jan 23, 2004 | 21.85 | 21.95 | 21.37 | 21.50 | 2,769,090 | -0.35(-1.59%) |
Jan 22, 2004 | 22.35 | 22.53 | 21.85 | 21.85 | 4,581,706 | -0.51(-2.27%) |
Jan 21, 2004 | 21.92 | 22.47 | 21.72 | 22.35 | 4,657,303 | +0.49(+2.23%) |
Jan 20, 2004 | 22.02 | 22.04 | 21.58 | 21.86 | 4,126,413 | -0.15(-0.70%) |
Jan 16, 2004 | 21.09 | 22.09 | 21.05 | 22.02 | 5,799,814 | +0.86(+4.07%) |
Jan 15, 2004 | 20.73 | 21.18 | 20.58 | 21.16 | 6,986,344 | +0.50(+2.40%) |
Jan 14, 2004 | 20.73 | 20.80 | 20.57 | 20.66 | 5,350,120 | -0.06(-0.31%) |
Jan 13, 2004 | 20.86 | 20.96 | 20.60 | 20.73 | 6,116,979 | -0.10(-0.49%) |
Jan 12, 2004 | 20.60 | 20.84 | 20.32 | 20.83 | 4,157,834 | +0.23(+1.09%) |
Jan 09, 2004 | 20.64 | 20.86 | 20.51 | 20.60 | 4,480,288 | -0.15(-0.71%) |
Jan 08, 2004 | 19.84 | 20.78 | 19.82 | 20.75 | 8,326,713 | +0.91(+4.57%) |
Jan 07, 2004 | 19.61 | 19.85 | 19.48 | 19.85 | 4,708,324 | +0.25(+1.28%) |
Jan 06, 2004 | 19.00 | 19.61 | 18.95 | 19.60 | 4,685,147 | +0.60(+3.15%) |
Jan 05, 2004 | 18.96 | 19.00 | 18.78 | 19.00 | 4,503,621 | +0.48(+2.60%) |
Jan 02, 2004 | 18.80 | 18.83 | 18.50 | 18.52 | 2,704,070 | -0.28(-1.50%) |
Dec 31, 2003 | 18.42 | 18.91 | 18.35 | 18.80 | 2,874,708 | +0.35(+1.88%) |
Dec 30, 2003 | 18.35 | 18.54 | 18.32 | 18.45 | 1,960,544 | +0.07(+0.38%) |
Dec 29, 2003 | 17.97 | 18.39 | 17.94 | 18.38 | 2,262,776 | +0.41(+2.29%) |
Dec 26, 2003 | 17.99 | 18.08 | 17.95 | 17.97 | 735,593 | -0.08(-0.43%) |
Dec 24, 2003 | 18.09 | 18.16 | 17.98 | 18.05 | 825,656 | -0.13(-0.71%) |
Dec 23, 2003 | 18.17 | 18.26 | 18.07 | 18.17 | 3,072,411 | -0.06(-0.35%) |
Dec 22, 2003 | 18.00 | 18.31 | 17.92 | 18.24 | 3,183,162 | +0.24(+1.36%) |
Dec 19, 2003 | 18.14 | 18.16 | 17.90 | 17.99 | 6,499,941 | +0.11(+0.61%) |
Dec 18, 2003 | 17.36 | 18.07 | 17.36 | 17.89 | 4,126,724 | +0.41(+2.35%) |
Dec 17, 2003 | 17.69 | 17.69 | 17.24 | 17.47 | 2,623,495 | -0.18(-1.02%) |
Dec 16, 2003 | 17.33 | 17.75 | 17.25 | 17.65 | 2,870,974 | +0.23(+1.29%) |
Dec 15, 2003 | 17.52 | 17.83 | 17.38 | 17.43 | 3,815,626 | -0.09(-0.51%) |
Dec 12, 2003 | 17.54 | 17.62 | 17.42 | 17.52 | 2,573,253 | -0.03(-0.15%) |
Dec 11, 2003 | 17.12 | 17.62 | 17.12 | 17.54 | 2,562,520 | +0.49(+2.86%) |
Dec 10, 2003 | 17.20 | 17.42 | 16.91 | 17.06 | 5,132,818 | -0.21(-1.23%) |
Dec 09, 2003 | 17.81 | 17.83 | 17.24 | 17.27 | 4,113,192 | -0.39(-2.19%) |
Dec 08, 2003 | 17.31 | 17.68 | 17.20 | 17.65 | 3,321,756 | +0.32(+1.85%) |
Dec 05, 2003 | 17.78 | 17.78 | 17.31 | 17.33 | 2,735,335 | -0.66(-3.68%) |
Dec 04, 2003 | 18.16 | 18.26 | 17.87 | 17.99 | 5,276,701 | -0.20(-1.10%) |
Dec 03, 2003 | 17.87 | 18.23 | 17.87 | 18.19 | 5,522,002 | +0.32(+1.80%) |
Dec 02, 2003 | 18.18 | 18.25 | 17.88 | 17.87 | 3,911,133 | -0.31(-1.70%) |
Dec 01, 2003 | 18.28 | 18.28 | 18.07 | 18.18 | 3,554,614 | +0.00(+0.00%) |
Nov 28, 2003 | 17.94 | 18.21 | 17.94 | 18.18 | 1,482,696 | +0.16(+0.89%) |
Nov 26, 2003 | 17.88 | 18.13 | 17.87 | 18.02 | 2,321,263 | +0.16(+0.90%) |
Nov 25, 2003 | 17.81 | 17.99 | 17.68 | 17.86 | 3,278,669 | +0.05(+0.29%) |
Nov 24, 2003 | 17.51 | 17.80 | 17.48 | 17.81 | 4,288,185 | +0.33(+1.88%) |
Nov 21, 2003 | 17.51 | 17.54 | 17.20 | 17.48 | 3,637,366 | -0.03(-0.18%) |
Nov 20, 2003 | 17.65 | 17.90 | 17.51 | 17.51 | 2,874,552 | -0.30(-1.66%) |
Nov 19, 2003 | 17.76 | 17.94 | 17.61 | 17.81 | 3,848,136 | -0.05(-0.25%) |
Nov 18, 2003 | 18.58 | 18.87 | 17.80 | 17.85 | 12,427,928 | +0.66(+3.81%) |
Nov 17, 2003 | 17.08 | 17.35 | 17.04 | 17.20 | 7,565,610 | +0.09(+0.53%) |
Nov 14, 2003 | 17.04 | 17.55 | 17.04 | 17.11 | 5,106,841 | +0.07(+0.41%) |
Nov 13, 2003 | 17.33 | 17.43 | 17.00 | 17.04 | 3,607,034 | -0.24(-1.38%) |
Nov 12, 2003 | 16.64 | 17.36 | 16.54 | 17.27 | 4,294,562 | +0.58(+3.47%) |
Nov 11, 2003 | 16.52 | 16.84 | 16.39 | 16.70 | 2,900,529 | +0.06(+0.39%) |
Nov 10, 2003 | 17.16 | 17.22 | 16.56 | 16.63 | 3,191,251 | -0.61(-3.54%) |
Nov 07, 2003 | 16.89 | 17.49 | 16.74 | 17.24 | 5,116,641 | +0.35(+2.09%) |
Nov 06, 2003 | 16.46 | 16.89 | 16.46 | 16.89 | 4,021,573 | +0.43(+2.62%) |
Nov 05, 2003 | 16.23 | 16.49 | 16.17 | 16.46 | 2,327,174 | +0.13(+0.79%) |
Nov 04, 2003 | 16.26 | 16.42 | 16.21 | 16.33 | 3,596,911 | +0.10(+0.63%) |
Nov 03, 2003 | 16.02 | 16.30 | 16.06 | 16.23 | 3,042,497 | +0.21(+1.28%) |
Oct 31, 2003 | 15.97 | 16.08 | 15.84 | 16.02 | 3,008,013 | +0.05(+0.32%) |
Oct 30, 2003 | 15.59 | 16.27 | 15.55 | 15.97 | 6,911,836 | +0.48(+3.11%) |
Oct 29, 2003 | 15.42 | 15.55 | 15.29 | 15.49 | 2,787,133 | +0.06(+0.37%) |
Oct 28, 2003 | 14.79 | 15.43 | 14.77 | 15.43 | 3,164,807 | +0.73(+4.94%) |
Oct 27, 2003 | 14.86 | 14.88 | 14.61 | 14.70 | 1,514,895 | -0.13(-0.87%) |
Oct 24, 2003 | 14.74 | 14.84 | 14.56 | 14.83 | 1,521,584 | +0.06(+0.44%) |
Oct 23, 2003 | 14.89 | 14.90 | 14.59 | 14.77 | 2,249,710 | -0.33(-2.17%) |
Oct 22, 2003 | 15.30 | 15.33 | 14.98 | 15.09 | 1,435,254 | -0.35(-2.25%) |
Oct 21, 2003 | 15.28 | 15.57 | 15.24 | 15.44 | 2,382,549 | +0.12(+0.80%) |
Oct 20, 2003 | 15.36 | 15.42 | 15.20 | 15.32 | 1,441,009 | -0.10(-0.63%) |
Oct 17, 2003 | 15.62 | 15.62 | 15.33 | 15.42 | 2,805,799 | -0.20(-1.28%) |
Oct 16, 2003 | 15.56 | 15.68 | 15.44 | 15.62 | 2,073,473 | +0.03(+0.21%) |
Oct 15, 2003 | 15.67 | 15.75 | 15.45 | 15.58 | 3,446,663 | +0.11(+0.71%) |
Oct 14, 2003 | 15.31 | 15.46 | 15.27 | 15.47 | 2,100,538 | +0.12(+0.80%) |
Oct 13, 2003 | 15.30 | 15.42 | 15.24 | 15.35 | 1,498,718 | +0.12(+0.76%) |
Oct 10, 2003 | 15.13 | 15.29 | 15.09 | 15.24 | 1,391,855 | +0.04(+0.30%) |
Oct 09, 2003 | 15.22 | 15.40 | 15.08 | 15.19 | 2,296,531 | +0.14(+0.94%) |
Oct 08, 2003 | 15.06 | 15.26 | 14.95 | 15.05 | 2,559,876 | -0.01(-0.08%) |
Oct 07, 2003 | 14.81 | 15.14 | 14.64 | 15.06 | 3,018,435 | +0.26(+1.74%) |
Oct 06, 2003 | 14.79 | 14.93 | 14.66 | 14.81 | 1,520,650 | +0.02(+0.13%) |
Oct 03, 2003 | 14.30 | 15.09 | 14.28 | 14.79 | 5,867,322 | +0.65(+4.59%) |
Oct 02, 2003 | 14.30 | 14.19 | 14.11 | 14.14 | 3,748,428 | -0.17(-1.17%) |
Oct 01, 2003 | 14.21 | 14.48 | 14.17 | 14.30 | 3,639,855 | +0.09(+0.63%) |
Sep 30, 2003 | 14.48 | 14.48 | 14.21 | 14.21 | 2,247,532 | -0.35(-2.43%) |
Sep 29, 2003 | 14.39 | 14.70 | 14.30 | 14.57 | 2,187,490 | +0.18(+1.25%) |
Sep 26, 2003 | 14.67 | 14.73 | 14.45 | 14.39 | 2,444,302 | -0.28(-1.93%) |
Sep 25, 2003 | 14.83 | 15.31 | 14.78 | 14.67 | 3,560,369 | -0.16(-1.08%) |
Sep 24, 2003 | 15.85 | 15.83 | 14.83 | 14.83 | 5,251,191 | -1.02(-6.41%) |
Sep 23, 2003 | 15.71 | 15.81 | 15.63 | 15.85 | 1,884,636 | +0.14(+0.90%) |
Sep 22, 2003 | 16.10 | 15.86 | 15.56 | 15.71 | 2,572,008 | -0.39(-2.44%) |
Sep 19, 2003 | 15.79 | 16.13 | 15.78 | 16.10 | 5,072,931 | +0.31(+1.95%) |
Sep 18, 2003 | 15.65 | 15.90 | 15.56 | 15.79 | 3,129,964 | -0.03(-0.16%) |
Sep 17, 2003 | 15.86 | 15.91 | 15.59 | 15.81 | 3,667,232 | -0.04(-0.28%) |
Sep 16, 2003 | 15.75 | 15.94 | 15.63 | 15.86 | 4,553,241 | +0.11(+0.69%) |
Sep 15, 2003 | 15.94 | 16.04 | 15.70 | 15.75 | 1,430,276 | -0.30(-1.88%) |
Sep 12, 2003 | 16.10 | 16.11 | 15.78 | 16.05 | 2,658,961 | -0.04(-0.28%) |
Sep 11, 2003 | 15.80 | 16.19 | 15.72 | 16.10 | 2,760,379 | +0.35(+2.25%) |
Sep 10, 2003 | 16.33 | 16.44 | 15.69 | 15.74 | 3,244,448 | -0.89(-5.37%) |
Sep 09, 2003 | 16.91 | 16.96 | 16.52 | 16.64 | 2,976,748 | -0.35(-2.08%) |
Sep 08, 2003 | 16.35 | 17.02 | 16.35 | 16.99 | 4,824,830 | +0.60(+3.65%) |
Sep 05, 2003 | 16.17 | 16.47 | 15.97 | 16.39 | 5,128,307 | +0.22(+1.39%) |
Sep 04, 2003 | 15.75 | 16.19 | 15.75 | 16.17 | 3,900,711 | +0.42(+2.65%) |
Sep 03, 2003 | 15.81 | 15.88 | 15.62 | 15.75 | 4,659,326 | -0.11(-0.69%) |
Sep 02, 2003 | 15.69 | 15.90 | 15.56 | 15.86 | 4,244,320 | +0.22(+1.44%) |
Aug 29, 2003 | 15.53 | 15.65 | 15.48 | 15.63 | 2,706,870 | +0.02(+0.12%) |
Aug 28, 2003 | 15.74 | 15.80 | 15.53 | 15.62 | 3,073,500 | -0.13(-0.86%) |
Aug 27, 2003 | 15.40 | 15.89 | 15.35 | 15.75 | 4,190,500 | +0.32(+2.08%) |
Aug 26, 2003 | 15.35 | 15.46 | 15.16 | 15.43 | 3,148,630 | -0.07(-0.46%) |
Aug 25, 2003 | 15.54 | 15.67 | 15.42 | 15.50 | 1,764,552 | -0.13(-0.82%) |
Aug 22, 2003 | 16.10 | 16.26 | 15.58 | 15.63 | 3,193,273 | -0.37(-2.33%) |
Aug 21, 2003 | 15.71 | 16.24 | 15.70 | 16.00 | 2,326,863 | +0.33(+2.09%) |
Aug 20, 2003 | 15.38 | 15.77 | 15.33 | 15.67 | 3,310,246 | +0.06(+0.37%) |
Aug 19, 2003 | 14.89 | 15.67 | 14.89 | 15.62 | 8,101,167 | +1.18(+8.15%) |
Aug 18, 2003 | 14.00 | 14.48 | 13.99 | 14.44 | 2,401,682 | +0.44(+3.12%) |
Aug 15, 2003 | 13.92 | 14.05 | 13.85 | 14.00 | 689,861 | +0.01(+0.09%) |
Aug 14, 2003 | 13.79 | 14.01 | 13.60 | 13.99 | 1,536,205 | +0.17(+1.26%) |
Aug 13, 2003 | 13.69 | 13.91 | 13.56 | 13.82 | 1,627,824 | +0.15(+1.13%) |
Aug 12, 2003 | 13.53 | 13.69 | 13.40 | 13.66 | 1,294,948 | +0.15(+1.09%) |
Aug 11, 2003 | 13.37 | 13.55 | 13.30 | 13.51 | 1,011,693 | +0.21(+1.60%) |
Aug 08, 2003 | 13.33 | 13.51 | 13.19 | 13.30 | 1,370,701 | +0.01(+0.10%) |
Aug 07, 2003 | 13.17 | 13.36 | 13.06 | 13.29 | 1,650,378 | +0.06(+0.44%) |
Aug 06, 2003 | 13.35 | 13.44 | 13.06 | 13.23 | 1,574,781 | -0.16(-1.20%) |
Aug 05, 2003 | 13.80 | 13.95 | 13.37 | 13.39 | 2,459,080 | -0.47(-3.39%) |
Aug 04, 2003 | 13.83 | 14.02 | 13.58 | 13.86 | 1,627,357 | +0.01(+0.05%) |
Aug 01, 2003 | 13.97 | 14.03 | 13.71 | 13.85 | 1,776,529 | -0.12(-0.83%) |
Jul 31, 2003 | 13.95 | 14.20 | 13.82 | 13.97 | 2,119,049 | +0.12(+0.84%) |
Jul 30, 2003 | 14.10 | 14.13 | 13.80 | 13.85 | 2,057,918 | -0.25(-1.78%) |
Jul 29, 2003 | 14.14 | 14.20 | 13.92 | 14.10 | 2,647,294 | -0.02(-0.14%) |
Jul 28, 2003 | 13.92 | 14.24 | 13.83 | 14.12 | 1,820,083 | +0.15(+1.10%) |
Jul 25, 2003 | 13.92 | 14.01 | 13.69 | 13.97 | 1,787,573 | +0.07(+0.51%) |
Jul 24, 2003 | 13.96 | 14.32 | 13.83 | 13.90 | 3,004,436 | -0.02(-0.14%) |
Jul 23, 2003 | 13.84 | 13.94 | 13.47 | 13.92 | 2,050,918 | +0.11(+0.79%) |
Jul 22, 2003 | 13.37 | 13.82 | 13.37 | 13.81 | 2,651,650 | +0.62(+4.73%) |
Jul 21, 2003 | 13.50 | 13.51 | 13.13 | 13.19 | 3,117,987 | -0.47(-3.44%) |
Jul 18, 2003 | 13.63 | 13.77 | 13.43 | 13.65 | 2,035,052 | +0.09(+0.66%) |
Jul 17, 2003 | 13.95 | 14.02 | 13.36 | 13.56 | 5,110,730 | -0.54(-3.83%) |
Jul 16, 2003 | 14.32 | 14.37 | 13.80 | 14.10 | 4,087,682 | -0.19(-1.30%) |
Jul 15, 2003 | 14.34 | 14.53 | 14.15 | 14.29 | 5,325,699 | +0.05(+0.36%) |
Jul 14, 2003 | 14.11 | 14.40 | 14.11 | 14.24 | 4,683,280 | +0.29(+2.07%) |
Jul 11, 2003 | 13.60 | 13.99 | 13.51 | 13.95 | 3,238,849 | +0.41(+3.04%) |
Jul 10, 2003 | 13.74 | 13.74 | 13.35 | 13.54 | 2,502,945 | -0.46(-3.26%) |
Jul 09, 2003 | 13.92 | 14.11 | 13.51 | 14.00 | 3,323,001 | +0.06(+0.42%) |
Jul 08, 2003 | 13.69 | 13.95 | 13.42 | 13.94 | 2,668,138 | +0.25(+1.83%) |
Jul 07, 2003 | 12.95 | 13.69 | 12.95 | 13.69 | 5,415,296 | +0.84(+6.50%) |
Jul 03, 2003 | 12.97 | 12.98 | 12.74 | 12.85 | 2,594,874 | -0.20(-1.53%) |
Jul 02, 2003 | 12.83 | 13.08 | 12.70 | 13.05 | 5,476,115 | +0.25(+1.96%) |