Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 12.93 | 13.35 | 12.90 | 13.27 | 46,370,508 | +0.40(+3.10%) |
Jul 29, 2004 | 12.59 | 13.00 | 12.58 | 12.88 | 46,074,164 | +0.47(+3.78%) |
Jul 28, 2004 | 12.48 | 12.57 | 12.21 | 12.41 | 44,253,660 | -0.25(-1.98%) |
Jul 27, 2004 | 12.71 | 12.80 | 12.44 | 12.66 | 37,054,600 | -0.02(-0.12%) |
Jul 26, 2004 | 12.76 | 12.93 | 12.55 | 12.67 | 33,050,638 | -0.13(-0.98%) |
Jul 23, 2004 | 13.09 | 13.20 | 12.77 | 12.80 | 27,620,310 | -0.45(-3.37%) |
Jul 22, 2004 | 13.02 | 13.31 | 12.85 | 13.24 | 43,848,648 | +0.24(+1.86%) |
Jul 21, 2004 | 13.60 | 13.61 | 12.95 | 13.00 | 47,394,544 | -0.50(-3.71%) |
Jul 20, 2004 | 13.11 | 13.52 | 13.04 | 13.50 | 38,350,820 | +0.38(+2.92%) |
Jul 19, 2004 | 13.13 | 13.30 | 13.02 | 13.12 | 33,212,616 | +0.09(+0.72%) |
Jul 16, 2004 | 13.38 | 13.45 | 13.02 | 13.02 | 37,013,436 | -0.10(-0.77%) |
Jul 15, 2004 | 13.25 | 13.42 | 13.04 | 13.13 | 44,320,136 | -0.03(-0.24%) |
Jul 14, 2004 | 13.40 | 13.69 | 13.01 | 13.16 | 85,839,200 | -0.87(-6.19%) |
Jul 13, 2004 | 14.19 | 14.28 | 13.88 | 14.02 | 39,609,320 | -0.20(-1.38%) |
Jul 12, 2004 | 14.18 | 14.24 | 13.97 | 14.22 | 45,152,024 | -0.38(-2.57%) |
Jul 09, 2004 | 14.50 | 14.67 | 14.35 | 14.60 | 27,902,208 | +0.22(+1.52%) |
Jul 08, 2004 | 14.12 | 14.60 | 14.08 | 14.38 | 37,499,628 | +0.16(+1.16%) |
Jul 07, 2004 | 14.04 | 14.46 | 14.03 | 14.21 | 25,975,718 | +0.13(+0.89%) |
Jul 06, 2004 | 14.24 | 14.27 | 13.90 | 14.09 | 39,644,988 | -0.38(-2.65%) |
Jul 02, 2004 | 14.74 | 14.74 | 14.41 | 14.47 | 30,549,102 | -0.39(-2.63%) |
Jul 01, 2004 | 15.25 | 15.28 | 14.64 | 14.86 | 39,573,140 | -0.48(-3.16%) |
Jun 30, 2004 | 15.34 | 15.51 | 15.27 | 15.35 | 38,191,396 | -0.01(-0.05%) |
Jun 29, 2004 | 14.78 | 15.38 | 14.76 | 15.35 | 46,776,800 | +0.61(+4.14%) |
Jun 28, 2004 | 15.18 | 15.18 | 14.72 | 14.74 | 30,127,982 | -0.33(-2.18%) |
Jun 25, 2004 | 14.79 | 15.13 | 14.75 | 15.07 | 29,426,754 | +0.31(+2.12%) |
Jun 24, 2004 | 14.81 | 15.07 | 14.74 | 14.76 | 31,273,470 | -0.08(-0.53%) |
Jun 23, 2004 | 14.53 | 14.89 | 14.40 | 14.84 | 47,938,012 | +0.33(+2.26%) |
Jun 22, 2004 | 14.16 | 14.53 | 14.06 | 14.51 | 34,199,704 | +0.41(+2.88%) |
Jun 21, 2004 | 14.28 | 14.42 | 14.10 | 14.10 | 21,042,834 | -0.09(-0.61%) |
Jun 18, 2004 | 14.26 | 14.53 | 14.16 | 14.19 | 31,516,758 | -0.16(-1.14%) |
Jun 17, 2004 | 14.51 | 14.54 | 14.24 | 14.35 | 29,709,674 | -0.26(-1.77%) |
Jun 16, 2004 | 14.75 | 14.81 | 14.57 | 14.61 | 23,195,482 | -0.20(-1.32%) |
Jun 15, 2004 | 14.78 | 14.93 | 14.70 | 14.81 | 26,026,856 | +0.20(+1.39%) |
Jun 14, 2004 | 14.56 | 14.62 | 14.41 | 14.60 | 24,442,094 | -0.20(-1.32%) |
Jun 10, 2004 | 14.76 | 14.83 | 14.47 | 14.80 | 25,600,622 | +0.19(+1.28%) |
Jun 09, 2004 | 14.81 | 14.92 | 14.53 | 14.61 | 34,729,108 | -0.34(-2.25%) |
Jun 08, 2004 | 15.00 | 15.07 | 14.84 | 14.95 | 32,251,992 | -0.24(-1.60%) |
Jun 07, 2004 | 14.85 | 15.21 | 14.79 | 15.19 | 25,971,882 | +0.52(+3.52%) |
Jun 04, 2004 | 14.82 | 14.90 | 14.67 | 14.67 | 26,899,650 | +0.14(+0.97%) |
Jun 03, 2004 | 14.81 | 14.82 | 14.53 | 14.53 | 33,939,284 | -0.37(-2.47%) |
Jun 02, 2004 | 15.30 | 15.38 | 14.80 | 14.90 | 41,205,332 | -0.49(-3.20%) |
Jun 01, 2004 | 15.46 | 15.64 | 15.25 | 15.39 | 25,171,960 | -0.23(-1.45%) |
May 28, 2004 | 15.45 | 15.63 | 15.21 | 15.62 | 32,861,556 | +0.29(+1.89%) |
May 27, 2004 | 15.34 | 15.53 | 15.19 | 15.33 | 48,890,324 | +0.12(+0.77%) |
May 26, 2004 | 14.96 | 15.35 | 14.90 | 15.21 | 43,006,916 | +0.18(+1.20%) |
May 25, 2004 | 14.64 | 15.10 | 14.49 | 15.03 | 43,871,020 | +0.39(+2.67%) |
May 24, 2004 | 14.44 | 14.78 | 14.41 | 14.64 | 37,178,356 | +0.27(+1.85%) |
May 21, 2004 | 14.46 | 14.51 | 14.27 | 14.38 | 28,758,512 | +0.07(+0.49%) |
May 20, 2004 | 14.69 | 14.69 | 14.28 | 14.31 | 42,193,444 | -0.27(-1.88%) |
May 19, 2004 | 15.02 | 15.13 | 14.58 | 14.58 | 75,511,528 | -0.16(-1.11%) |
May 18, 2004 | 14.76 | 14.88 | 14.63 | 14.74 | 45,495,668 | +0.31(+2.17%) |
May 17, 2004 | 14.20 | 14.72 | 14.20 | 14.43 | 35,874,084 | -0.07(-0.48%) |
May 14, 2004 | 15.07 | 15.10 | 14.49 | 14.50 | 48,988,256 | -0.29(-1.96%) |
May 13, 2004 | 14.99 | 15.09 | 14.72 | 14.79 | 46,716,328 | -0.34(-2.27%) |
May 12, 2004 | 15.21 | 15.25 | 14.63 | 15.14 | 49,869,744 | -0.20(-1.33%) |
May 11, 2004 | 15.11 | 15.42 | 15.02 | 15.34 | 46,775,776 | +0.41(+2.73%) |
May 10, 2004 | 14.70 | 14.99 | 14.53 | 14.93 | 59,135,664 | +0.33(+2.24%) |
May 07, 2004 | 14.58 | 15.04 | 14.56 | 14.60 | 47,124,664 | +0.03(+0.21%) |
May 06, 2004 | 14.34 | 14.70 | 14.24 | 14.57 | 37,967,156 | +0.04(+0.27%) |
May 05, 2004 | 14.69 | 14.71 | 14.38 | 14.53 | 37,497,584 | -0.05(-0.37%) |
May 04, 2004 | 14.31 | 14.84 | 14.24 | 14.59 | 51,591,172 | +0.41(+2.92%) |
May 03, 2004 | 14.47 | 14.69 | 13.93 | 14.17 | 46,045,272 | -0.12(-0.82%) |
Apr 30, 2004 | 14.48 | 14.63 | 14.25 | 14.29 | 43,743,560 | -0.13(-0.87%) |
Apr 29, 2004 | 14.86 | 14.96 | 14.15 | 14.42 | 72,370,136 | -0.40(-2.69%) |
Apr 28, 2004 | 15.06 | 15.28 | 14.77 | 14.81 | 39,155,984 | -0.26(-1.71%) |
Apr 27, 2004 | 15.17 | 15.41 | 15.05 | 15.07 | 43,794,184 | -0.13(-0.87%) |
Apr 26, 2004 | 15.66 | 15.71 | 15.03 | 15.21 | 39,554,988 | -0.42(-2.70%) |
Apr 23, 2004 | 15.60 | 15.72 | 15.49 | 15.63 | 36,673,496 | +0.20(+1.27%) |
Apr 22, 2004 | 15.28 | 15.88 | 15.15 | 15.43 | 74,269,648 | -0.39(-2.47%) |
Apr 21, 2004 | 15.96 | 16.10 | 15.63 | 15.82 | 42,960,384 | +0.01(+0.05%) |
Apr 20, 2004 | 16.58 | 16.62 | 15.81 | 15.82 | 46,391,476 | -0.74(-4.49%) |
Apr 19, 2004 | 16.24 | 16.58 | 16.22 | 16.56 | 37,503,464 | +0.29(+1.78%) |
Apr 16, 2004 | 16.68 | 16.78 | 15.93 | 16.27 | 64,284,348 | -0.52(-3.12%) |
Apr 15, 2004 | 17.42 | 17.68 | 16.65 | 16.79 | 51,872,812 | -0.73(-4.15%) |
Apr 14, 2004 | 17.29 | 17.80 | 17.26 | 17.52 | 31,984,030 | -0.08(-0.44%) |
Apr 13, 2004 | 17.85 | 17.96 | 17.53 | 17.60 | 32,929,824 | -0.27(-1.49%) |
Apr 12, 2004 | 17.65 | 17.92 | 17.34 | 17.87 | 29,947,850 | +0.25(+1.42%) |
Apr 08, 2004 | 17.57 | 17.71 | 17.40 | 17.62 | 37,588,096 | +0.28(+1.62%) |
Apr 07, 2004 | 17.38 | 17.58 | 17.18 | 17.33 | 35,488,888 | -0.13(-0.76%) |
Apr 06, 2004 | 17.51 | 17.54 | 17.23 | 17.47 | 36,786,768 | -0.26(-1.46%) |
Apr 05, 2004 | 17.53 | 17.76 | 17.51 | 17.72 | 28,665,696 | +0.09(+0.49%) |
Apr 02, 2004 | 17.53 | 17.65 | 17.35 | 17.64 | 48,663,656 | +0.65(+3.82%) |
Apr 01, 2004 | 16.71 | 17.13 | 16.65 | 16.99 | 33,072,754 | +0.31(+1.83%) |
Mar 31, 2004 | 16.75 | 16.87 | 16.63 | 16.68 | 27,632,328 | -0.05(-0.28%) |
Mar 30, 2004 | 16.73 | 16.78 | 16.46 | 16.73 | 41,040,668 | -0.08(-0.47%) |
Mar 29, 2004 | 16.98 | 17.11 | 16.68 | 16.81 | 30,473,290 | +0.05(+0.28%) |
Mar 26, 2004 | 16.88 | 17.21 | 16.74 | 16.76 | 38,710,316 | -0.23(-1.38%) |
Mar 25, 2004 | 16.43 | 17.08 | 16.28 | 17.00 | 67,543,488 | +0.75(+4.62%) |
Mar 24, 2004 | 15.87 | 16.48 | 15.83 | 16.25 | 55,163,148 | +0.32(+2.01%) |
Mar 23, 2004 | 15.91 | 16.17 | 15.69 | 15.93 | 44,227,704 | +0.13(+0.79%) |
Mar 22, 2004 | 15.76 | 15.89 | 15.48 | 15.80 | 52,586,056 | -0.11(-0.69%) |
Mar 19, 2004 | 16.47 | 16.52 | 15.84 | 15.91 | 55,635,916 | -0.62(-3.74%) |
Mar 18, 2004 | 16.67 | 16.85 | 16.38 | 16.53 | 45,089,632 | -0.15(-0.89%) |
Mar 17, 2004 | 16.61 | 16.79 | 16.53 | 16.68 | 31,764,138 | +0.14(+0.85%) |
Mar 16, 2004 | 16.38 | 16.57 | 16.24 | 16.54 | 40,753,784 | +0.32(+1.98%) |
Mar 15, 2004 | 16.56 | 16.59 | 16.19 | 16.21 | 35,190,372 | -0.45(-2.68%) |
Mar 12, 2004 | 16.55 | 16.74 | 16.47 | 16.66 | 32,141,278 | +0.36(+2.21%) |
Mar 11, 2004 | 16.31 | 16.66 | 16.27 | 16.30 | 65,749,576 | -0.13(-0.81%) |
Mar 10, 2004 | 16.49 | 16.76 | 16.18 | 16.43 | 57,015,488 | +0.00(+0.00%) |
Mar 09, 2004 | 16.19 | 16.54 | 16.07 | 16.43 | 53,450,416 | +0.23(+1.40%) |
Mar 08, 2004 | 16.86 | 17.02 | 16.17 | 16.21 | 41,869,612 | -0.55(-3.27%) |
Mar 05, 2004 | 16.45 | 16.90 | 16.41 | 16.75 | 45,118,528 | -0.11(-0.65%) |
Mar 04, 2004 | 16.63 | 16.90 | 16.61 | 16.86 | 28,421,768 | +0.29(+1.75%) |
Mar 03, 2004 | 16.90 | 17.03 | 16.48 | 16.57 | 41,416,660 | -0.38(-2.22%) |
Mar 02, 2004 | 17.00 | 17.39 | 16.94 | 16.95 | 46,596,028 | -0.07(-0.41%) |
Mar 01, 2004 | 16.66 | 17.05 | 16.50 | 17.02 | 43,473,168 | +0.40(+2.40%) |
Feb 27, 2004 | 17.06 | 17.16 | 16.57 | 16.62 | 44,631,184 | -0.36(-2.12%) |
Feb 26, 2004 | 16.96 | 17.23 | 16.78 | 16.98 | 33,014,968 | -0.03(-0.18%) |
Feb 25, 2004 | 16.73 | 17.06 | 16.65 | 17.01 | 40,328,448 | +0.40(+2.40%) |
Feb 24, 2004 | 16.43 | 16.80 | 16.35 | 16.61 | 50,153,684 | +0.02(+0.14%) |
Feb 23, 2004 | 17.11 | 17.11 | 16.39 | 16.59 | 54,248,420 | -0.42(-2.48%) |
Feb 20, 2004 | 17.40 | 17.44 | 16.84 | 17.01 | 62,085,676 | -0.30(-1.72%) |
Feb 19, 2004 | 18.51 | 18.77 | 17.29 | 17.31 | 96,707,272 | -0.14(-0.81%) |
Feb 18, 2004 | 17.17 | 17.52 | 16.96 | 17.45 | 50,782,424 | +0.29(+1.69%) |
Feb 17, 2004 | 17.29 | 17.35 | 16.94 | 17.16 | 25,469,454 | +0.13(+0.78%) |
Feb 13, 2004 | 17.40 | 17.46 | 16.91 | 17.03 | 29,200,214 | -0.22(-1.27%) |
Feb 12, 2004 | 17.51 | 17.72 | 17.18 | 17.25 | 28,890,318 | -0.20(-1.12%) |
Feb 11, 2004 | 17.33 | 17.57 | 17.30 | 17.44 | 30,080,552 | +0.21(+1.23%) |
Feb 10, 2004 | 17.24 | 17.42 | 17.08 | 17.23 | 22,787,402 | -0.02(-0.09%) |
Feb 09, 2004 | 17.60 | 17.73 | 17.22 | 17.25 | 29,826,908 | -0.26(-1.47%) |
Feb 06, 2004 | 16.75 | 17.58 | 16.73 | 17.51 | 34,399,652 | +0.80(+4.78%) |
Feb 05, 2004 | 16.89 | 16.95 | 16.61 | 16.71 | 30,038,874 | -0.02(-0.09%) |
Feb 04, 2004 | 16.63 | 16.95 | 16.54 | 16.72 | 34,474,444 | -0.23(-1.38%) |
Feb 03, 2004 | 16.62 | 17.01 | 16.51 | 16.96 | 37,537,088 | +0.07(+0.42%) |
Feb 02, 2004 | 17.28 | 17.31 | 16.83 | 16.89 | 36,874,468 | -0.08(-0.46%) |
Jan 30, 2004 | 16.90 | 17.09 | 16.66 | 16.97 | 32,170,938 | +0.14(+0.84%) |
Jan 29, 2004 | 16.93 | 17.02 | 16.26 | 16.83 | 57,596,668 | +0.08(+0.47%) |
Jan 28, 2004 | 17.47 | 17.51 | 16.58 | 16.75 | 46,865,780 | -0.48(-2.81%) |
Jan 27, 2004 | 17.60 | 17.76 | 17.10 | 17.23 | 55,602,932 | -0.72(-4.01%) |
Jan 26, 2004 | 17.60 | 18.00 | 17.53 | 17.95 | 38,345,448 | +0.34(+1.91%) |
Jan 23, 2004 | 18.43 | 18.52 | 17.48 | 17.62 | 47,756,600 | -0.81(-4.37%) |
Jan 22, 2004 | 18.77 | 19.12 | 18.38 | 18.42 | 29,741,124 | -0.34(-1.83%) |
Jan 21, 2004 | 18.98 | 18.98 | 18.46 | 18.77 | 30,465,364 | -0.28(-1.48%) |
Jan 20, 2004 | 19.20 | 19.24 | 18.89 | 19.05 | 26,530,308 | -0.05(-0.25%) |
Jan 16, 2004 | 19.03 | 19.12 | 18.62 | 19.09 | 35,611,748 | +0.31(+1.67%) |
Jan 15, 2004 | 17.93 | 18.95 | 17.93 | 18.78 | 51,073,572 | +0.48(+2.65%) |
Jan 14, 2004 | 18.74 | 18.75 | 18.23 | 18.30 | 43,861,512 | -0.36(-1.93%) |
Jan 13, 2004 | 19.36 | 19.36 | 18.42 | 18.66 | 43,665,728 | -0.61(-3.17%) |
Jan 12, 2004 | 18.99 | 19.30 | 18.77 | 19.27 | 28,026,866 | +0.29(+1.53%) |
Jan 09, 2004 | 18.77 | 19.34 | 18.67 | 18.98 | 48,963,668 | -0.02(-0.08%) |
Jan 08, 2004 | 18.91 | 19.08 | 18.39 | 18.99 | 38,861,644 | +0.34(+1.85%) |
Jan 07, 2004 | 18.66 | 18.76 | 18.32 | 18.65 | 35,157,280 | -0.06(-0.33%) |
Jan 06, 2004 | 18.50 | 18.83 | 18.20 | 18.71 | 40,437,624 | +0.31(+1.70%) |
Jan 05, 2004 | 17.66 | 18.46 | 17.60 | 18.40 | 46,943,636 | +1.11(+6.43%) |
Jan 02, 2004 | 17.69 | 17.71 | 17.21 | 17.29 | 33,899,780 | -0.27(-1.52%) |
Dec 31, 2003 | 17.69 | 17.72 | 17.36 | 17.55 | 25,299,420 | -0.04(-0.22%) |
Dec 30, 2003 | 17.81 | 17.86 | 17.40 | 17.59 | 29,046,458 | -0.18(-1.01%) |
Dec 29, 2003 | 17.48 | 17.81 | 17.47 | 17.77 | 19,530,442 | +0.43(+2.48%) |
Dec 26, 2003 | 17.44 | 17.58 | 17.31 | 17.34 | 6,939,717 | -0.06(-0.36%) |
Dec 24, 2003 | 17.55 | 17.65 | 17.33 | 17.40 | 11,040,689 | -0.06(-0.36%) |
Dec 23, 2003 | 17.16 | 17.57 | 17.10 | 17.47 | 30,068,198 | +0.26(+1.50%) |
Dec 22, 2003 | 17.01 | 17.33 | 16.90 | 17.21 | 22,819,658 | +0.11(+0.64%) |
Dec 19, 2003 | 17.20 | 17.44 | 16.97 | 17.10 | 43,849,188 | +0.02(+0.09%) |
Dec 18, 2003 | 16.54 | 17.19 | 16.50 | 17.08 | 40,037,220 | +0.66(+4.00%) |
Dec 17, 2003 | 16.67 | 17.03 | 16.29 | 16.43 | 45,150,528 | -0.25(-1.50%) |
Dec 16, 2003 | 16.98 | 17.08 | 16.12 | 16.68 | 47,756,148 | -0.24(-1.43%) |
Dec 15, 2003 | 18.15 | 18.19 | 16.90 | 16.92 | 40,302,252 | -0.62(-3.52%) |
Dec 12, 2003 | 17.55 | 17.69 | 17.30 | 17.54 | 29,863,414 | +0.13(+0.72%) |
Dec 11, 2003 | 16.90 | 17.52 | 16.81 | 17.41 | 35,591,420 | +0.48(+2.82%) |
Dec 10, 2003 | 16.83 | 16.97 | 16.45 | 16.93 | 39,931,612 | +0.23(+1.36%) |
Dec 09, 2003 | 17.70 | 17.77 | 16.62 | 16.71 | 44,522,336 | -0.85(-4.86%) |
Dec 08, 2003 | 17.51 | 17.79 | 17.17 | 17.56 | 34,089,992 | +0.09(+0.49%) |
Dec 05, 2003 | 18.16 | 17.94 | 17.33 | 17.47 | 28,957,168 | -0.69(-3.79%) |
Dec 04, 2003 | 18.49 | 18.55 | 17.68 | 18.16 | 49,164,876 | -0.41(-2.19%) |
Dec 03, 2003 | 18.98 | 19.16 | 18.43 | 18.57 | 30,578,262 | -0.25(-1.33%) |
Dec 02, 2003 | 18.94 | 19.08 | 18.76 | 18.82 | 28,453,274 | -0.12(-0.62%) |
Dec 01, 2003 | 19.19 | 19.30 | 18.71 | 18.94 | 36,238,484 | -0.02(-0.12%) |
Nov 28, 2003 | 18.58 | 19.03 | 18.56 | 18.96 | 10,828,105 | +0.39(+2.11%) |
Nov 26, 2003 | 18.94 | 19.00 | 18.25 | 18.57 | 31,103,886 | -0.22(-1.17%) |
Nov 25, 2003 | 18.79 | 19.07 | 18.58 | 18.79 | 31,956,084 | +0.18(+0.97%) |
Nov 24, 2003 | 18.25 | 18.65 | 18.10 | 18.61 | 35,038,748 | +0.65(+3.61%) |
Nov 21, 2003 | 17.87 | 18.16 | 17.76 | 17.96 | 32,458,422 | +0.09(+0.48%) |
Nov 20, 2003 | 18.12 | 18.53 | 17.84 | 17.87 | 45,137,656 | -0.45(-2.48%) |
Nov 19, 2003 | 18.13 | 18.38 | 17.96 | 18.33 | 36,040,068 | +0.31(+1.74%) |
Nov 18, 2003 | 18.71 | 18.78 | 18.00 | 18.01 | 43,012,012 | -0.56(-2.99%) |
Nov 17, 2003 | 18.20 | 18.76 | 18.13 | 18.57 | 49,105,444 | +0.20(+1.11%) |
Nov 14, 2003 | 19.38 | 19.41 | 18.19 | 18.37 | 58,562,560 | -0.99(-5.09%) |
Nov 13, 2003 | 19.84 | 20.01 | 18.94 | 19.35 | 90,439,304 | -0.55(-2.75%) |
Nov 12, 2003 | 19.67 | 20.04 | 19.59 | 19.90 | 54,027,744 | +0.42(+2.17%) |
Nov 11, 2003 | 19.09 | 19.61 | 18.77 | 19.48 | 33,499,960 | +0.38(+2.01%) |
Nov 10, 2003 | 19.87 | 19.90 | 18.93 | 19.09 | 36,863,332 | -0.66(-3.33%) |
Nov 07, 2003 | 20.26 | 20.29 | 19.62 | 19.75 | 39,259,344 | -0.28(-1.41%) |
Nov 06, 2003 | 19.82 | 20.14 | 19.45 | 20.03 | 44,472,696 | +0.52(+2.65%) |
Nov 05, 2003 | 19.48 | 19.63 | 19.14 | 19.52 | 31,433,680 | +0.04(+0.20%) |
Nov 04, 2003 | 19.01 | 19.57 | 18.93 | 19.48 | 49,118,932 | +0.31(+1.59%) |
Nov 03, 2003 | 18.55 | 19.28 | 18.51 | 19.17 | 35,993,196 | +0.92(+5.06%) |
Oct 31, 2003 | 18.10 | 18.41 | 18.05 | 18.25 | 35,842,700 | +0.11(+0.60%) |
Oct 30, 2003 | 17.66 | 18.26 | 17.66 | 18.14 | 39,484,508 | +0.48(+2.70%) |
Oct 29, 2003 | 17.23 | 17.90 | 17.23 | 17.66 | 48,309,900 | +0.02(+0.13%) |
Oct 28, 2003 | 16.75 | 17.68 | 16.69 | 17.64 | 60,748,636 | +1.43(+8.83%) |
Oct 27, 2003 | 16.31 | 16.54 | 16.11 | 16.21 | 27,014,328 | +0.05(+0.34%) |
Oct 24, 2003 | 15.93 | 16.32 | 15.78 | 16.15 | 31,216,452 | +0.00(+0.00%) |
Oct 23, 2003 | 15.80 | 16.28 | 15.69 | 16.15 | 43,140,644 | -0.53(-3.19%) |
Oct 22, 2003 | 16.82 | 16.83 | 16.43 | 16.68 | 26,333,044 | -0.42(-2.47%) |
Oct 21, 2003 | 17.18 | 17.18 | 16.88 | 17.11 | 25,135,446 | +0.21(+1.25%) |
Oct 20, 2003 | 16.58 | 16.93 | 16.48 | 16.89 | 28,194,040 | +0.37(+2.27%) |
Oct 17, 2003 | 17.03 | 17.13 | 16.47 | 16.52 | 24,933,674 | -0.58(-3.39%) |
Oct 16, 2003 | 16.90 | 17.11 | 16.64 | 17.10 | 31,248,172 | +0.20(+1.20%) |
Oct 15, 2003 | 16.85 | 17.20 | 16.68 | 16.90 | 58,786,760 | +0.55(+3.35%) |
Oct 14, 2003 | 16.29 | 16.39 | 16.00 | 16.35 | 29,888,820 | -0.08(-0.48%) |
Oct 13, 2003 | 16.46 | 16.64 | 16.28 | 16.43 | 28,179,004 | +0.20(+1.21%) |
Oct 10, 2003 | 16.39 | 16.43 | 16.11 | 16.23 | 31,192,114 | +0.15(+0.96%) |
Oct 09, 2003 | 16.11 | 16.29 | 15.78 | 16.08 | 49,127,032 | +0.33(+2.10%) |
Oct 08, 2003 | 15.68 | 15.91 | 15.40 | 15.75 | 43,977,096 | +0.20(+1.26%) |
Oct 07, 2003 | 14.94 | 15.57 | 14.92 | 15.55 | 35,484,988 | +0.45(+2.95%) |
Oct 06, 2003 | 15.28 | 15.34 | 14.94 | 15.10 | 22,975,840 | -0.12(-0.77%) |
Oct 03, 2003 | 15.12 | 15.46 | 14.60 | 15.22 | 49,410,652 | +0.71(+4.91%) |
Oct 02, 2003 | 14.55 | 14.89 | 14.45 | 14.51 | 37,693,564 | -0.01(-0.05%) |
Oct 01, 2003 | 14.29 | 14.62 | 14.23 | 14.52 | 37,342,832 | +0.34(+2.37%) |
Sep 30, 2003 | 14.67 | 14.68 | 14.17 | 14.18 | 40,185,760 | -0.62(-4.18%) |
Sep 29, 2003 | 14.60 | 14.93 | 14.46 | 14.80 | 30,670,300 | +0.39(+2.71%) |
Sep 26, 2003 | 14.67 | 14.90 | 14.36 | 14.41 | 37,420,632 | -0.19(-1.33%) |
Sep 25, 2003 | 14.60 | 15.06 | 14.38 | 14.60 | 45,279,300 | +0.15(+1.03%) |
Sep 24, 2003 | 15.40 | 15.50 | 14.44 | 14.46 | 43,750,512 | -0.95(-6.14%) |
Sep 23, 2003 | 15.39 | 15.43 | 15.10 | 15.40 | 41,302,424 | +0.02(+0.10%) |
Sep 22, 2003 | 15.53 | 15.68 | 15.21 | 15.39 | 43,782,228 | -0.63(-3.96%) |
Sep 19, 2003 | 16.28 | 16.36 | 15.92 | 16.02 | 36,625,856 | -0.24(-1.49%) |
Sep 18, 2003 | 16.10 | 16.43 | 15.89 | 16.26 | 47,064,888 | -0.26(-1.56%) |
Sep 17, 2003 | 16.70 | 16.82 | 16.36 | 16.52 | 28,163,420 | -0.20(-1.22%) |
Sep 16, 2003 | 16.14 | 16.78 | 16.14 | 16.72 | 32,463,074 | +0.63(+3.89%) |
Sep 15, 2003 | 16.80 | 16.85 | 16.07 | 16.10 | 37,542,328 | -0.30(-1.86%) |
Sep 12, 2003 | 16.36 | 16.40 | 16.06 | 16.40 | 29,245,472 | -0.11(-0.66%) |
Sep 11, 2003 | 16.30 | 16.64 | 15.72 | 16.51 | 43,419,728 | +0.32(+1.98%) |
Sep 10, 2003 | 17.03 | 17.08 | 16.07 | 16.19 | 41,420,368 | -1.07(-6.21%) |
Sep 09, 2003 | 17.33 | 17.47 | 16.97 | 17.26 | 35,972,524 | -0.12(-0.68%) |
Sep 08, 2003 | 17.00 | 17.47 | 16.86 | 17.38 | 42,810,804 | +0.69(+4.12%) |
Sep 05, 2003 | 16.54 | 17.17 | 16.48 | 16.69 | 43,592,320 | +0.09(+0.57%) |
Sep 04, 2003 | 16.68 | 16.77 | 16.44 | 16.60 | 32,355,930 | +0.20(+1.24%) |
Sep 03, 2003 | 16.81 | 16.82 | 16.27 | 16.39 | 33,068,536 | -0.26(-1.55%) |
Sep 02, 2003 | 17.11 | 17.18 | 16.27 | 16.65 | 37,855,676 | -0.27(-1.57%) |
Aug 29, 2003 | 16.64 | 16.95 | 16.61 | 16.92 | 19,215,936 | +0.05(+0.28%) |
Aug 28, 2003 | 17.02 | 17.09 | 16.58 | 16.87 | 34,349,796 | -0.06(-0.37%) |
Aug 27, 2003 | 16.32 | 16.95 | 16.29 | 16.93 | 27,888,784 | +0.55(+3.34%) |
Aug 26, 2003 | 16.47 | 16.47 | 15.93 | 16.39 | 31,419,340 | -0.20(-1.18%) |
Aug 25, 2003 | 16.60 | 16.84 | 16.45 | 16.58 | 26,960,888 | -0.08(-0.47%) |
Aug 22, 2003 | 17.05 | 17.47 | 16.51 | 16.66 | 58,835,356 | +0.45(+2.75%) |
Aug 21, 2003 | 15.91 | 16.25 | 15.82 | 16.21 | 32,426,628 | +0.54(+3.44%) |
Aug 20, 2003 | 15.53 | 16.00 | 15.49 | 15.68 | 28,138,210 | -0.03(-0.20%) |
Aug 19, 2003 | 15.49 | 15.75 | 15.40 | 15.71 | 39,704,948 | +0.27(+1.72%) |
Aug 18, 2003 | 15.01 | 15.46 | 14.85 | 15.44 | 35,463,192 | +0.62(+4.17%) |
Aug 15, 2003 | 14.99 | 15.07 | 14.64 | 14.82 | 16,348,126 | -0.17(-1.15%) |
Aug 14, 2003 | 14.83 | 15.10 | 14.72 | 14.99 | 26,432,252 | +0.08(+0.52%) |
Aug 13, 2003 | 14.39 | 15.13 | 14.31 | 14.92 | 63,282,172 | +0.48(+3.36%) |
Aug 12, 2003 | 14.42 | 14.45 | 14.20 | 14.43 | 41,470,736 | +0.09(+0.60%) |
Aug 11, 2003 | 14.02 | 14.40 | 14.00 | 14.35 | 29,994,384 | +0.36(+2.57%) |
Aug 08, 2003 | 14.82 | 14.85 | 13.84 | 13.99 | 37,591,164 | -0.70(-4.79%) |
Aug 07, 2003 | 14.59 | 14.87 | 14.54 | 14.69 | 31,888,146 | +0.18(+1.24%) |
Aug 06, 2003 | 14.70 | 14.90 | 14.47 | 14.51 | 35,069,688 | -0.25(-1.70%) |
Aug 05, 2003 | 15.36 | 15.48 | 14.73 | 14.76 | 34,418,576 | -0.70(-4.55%) |
Aug 04, 2003 | 15.26 | 15.51 | 15.03 | 15.46 | 25,926,370 | +0.16(+1.07%) |