Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 12.86 | 13.18 | 12.86 | 12.92 | 39,257,624 | +0.09(+0.67%) |
Sep 29, 2004 | 12.78 | 13.00 | 12.73 | 12.83 | 42,994,572 | +0.13(+1.05%) |
Sep 28, 2004 | 12.89 | 12.90 | 12.54 | 12.70 | 43,999,456 | -0.16(-1.22%) |
Sep 27, 2004 | 12.95 | 13.15 | 12.79 | 12.86 | 31,234,886 | -0.19(-1.44%) |
Sep 24, 2004 | 13.50 | 13.59 | 13.04 | 13.04 | 45,595,808 | -0.40(-2.97%) |
Sep 23, 2004 | 13.41 | 13.57 | 13.29 | 13.44 | 33,210,320 | +0.04(+0.29%) |
Sep 22, 2004 | 13.69 | 13.75 | 13.32 | 13.41 | 40,260,336 | -0.41(-2.95%) |
Sep 21, 2004 | 13.84 | 13.94 | 13.60 | 13.81 | 45,606,276 | +0.03(+0.23%) |
Sep 20, 2004 | 13.17 | 13.87 | 13.15 | 13.78 | 48,894,328 | +0.54(+4.08%) |
Sep 17, 2004 | 13.19 | 13.28 | 13.04 | 13.24 | 39,087,484 | +0.09(+0.72%) |
Sep 16, 2004 | 13.15 | 13.37 | 13.10 | 13.15 | 27,747,212 | +0.01(+0.06%) |
Sep 15, 2004 | 13.37 | 13.37 | 13.08 | 13.14 | 36,778,788 | -0.35(-2.61%) |
Sep 14, 2004 | 13.28 | 13.58 | 13.27 | 13.49 | 44,466,352 | +0.16(+1.18%) |
Sep 13, 2004 | 13.41 | 13.60 | 13.26 | 13.33 | 53,941,852 | +0.09(+0.71%) |
Sep 10, 2004 | 12.82 | 13.34 | 12.74 | 13.24 | 38,297,540 | +0.40(+3.11%) |
Sep 09, 2004 | 12.50 | 12.95 | 12.47 | 12.84 | 50,089,900 | +0.47(+3.80%) |
Sep 08, 2004 | 12.17 | 12.61 | 12.14 | 12.37 | 38,258,100 | +0.08(+0.64%) |
Sep 07, 2004 | 12.44 | 12.49 | 12.09 | 12.29 | 45,112,960 | -0.01(-0.06%) |
Sep 03, 2004 | 12.39 | 12.61 | 12.24 | 12.30 | 45,747,696 | -0.49(-3.86%) |
Sep 02, 2004 | 12.54 | 12.80 | 12.48 | 12.79 | 26,763,132 | +0.22(+1.74%) |
Sep 01, 2004 | 12.41 | 12.79 | 12.37 | 12.57 | 37,076,948 | +0.13(+1.01%) |
Aug 31, 2004 | 12.54 | 12.57 | 12.21 | 12.45 | 37,548,056 | -0.08(-0.63%) |
Aug 30, 2004 | 12.78 | 12.84 | 12.53 | 12.53 | 25,363,340 | -0.29(-2.26%) |
Aug 27, 2004 | 12.70 | 12.92 | 12.56 | 12.82 | 39,292,084 | +0.30(+2.38%) |
Aug 26, 2004 | 12.61 | 12.69 | 12.47 | 12.52 | 37,322,524 | -0.22(-1.72%) |
Aug 25, 2004 | 12.47 | 12.76 | 12.39 | 12.74 | 40,725,192 | +0.26(+2.07%) |
Aug 24, 2004 | 12.80 | 12.82 | 12.41 | 12.48 | 41,027,816 | -0.23(-1.79%) |
Aug 23, 2004 | 12.61 | 12.89 | 12.58 | 12.71 | 33,722,656 | +0.16(+1.25%) |
Aug 20, 2004 | 12.39 | 12.66 | 12.27 | 12.55 | 32,183,228 | +0.11(+0.88%) |
Aug 19, 2004 | 12.59 | 12.69 | 12.30 | 12.44 | 40,787,988 | -0.22(-1.73%) |
Aug 18, 2004 | 12.41 | 12.78 | 12.31 | 12.66 | 86,049,256 | +0.07(+0.56%) |
Aug 17, 2004 | 12.54 | 12.73 | 12.45 | 12.59 | 64,112,076 | +0.34(+2.75%) |
Aug 16, 2004 | 12.31 | 12.57 | 12.25 | 12.25 | 37,429,864 | +0.00(+0.00%) |
Aug 13, 2004 | 12.33 | 12.34 | 12.03 | 12.25 | 32,810,180 | +0.02(+0.19%) |
Aug 12, 2004 | 12.54 | 12.75 | 12.15 | 12.23 | 44,114,968 | -0.51(-4.00%) |
Aug 11, 2004 | 12.79 | 12.82 | 12.46 | 12.74 | 50,820,620 | -0.50(-3.79%) |
Aug 10, 2004 | 13.01 | 13.25 | 12.96 | 13.24 | 29,963,624 | +0.31(+2.36%) |
Aug 09, 2004 | 12.90 | 13.01 | 12.66 | 12.94 | 31,212,806 | +0.14(+1.10%) |
Aug 06, 2004 | 12.95 | 13.20 | 12.71 | 12.79 | 37,777,804 | -0.37(-2.80%) |
Aug 05, 2004 | 13.36 | 13.62 | 13.16 | 13.16 | 43,845,908 | -0.16(-1.18%) |
Aug 04, 2004 | 13.04 | 13.40 | 13.00 | 13.32 | 42,390,212 | +0.43(+3.34%) |
Aug 03, 2004 | 13.36 | 13.37 | 12.87 | 12.89 | 32,359,280 | -0.48(-3.58%) |
Aug 02, 2004 | 13.16 | 13.47 | 13.15 | 13.37 | 31,807,976 | +0.07(+0.53%) |
Jul 30, 2004 | 12.95 | 13.37 | 12.92 | 13.30 | 46,295,132 | +0.40(+3.10%) |
Jul 29, 2004 | 12.61 | 13.02 | 12.60 | 12.90 | 45,999,268 | +0.47(+3.78%) |
Jul 28, 2004 | 12.50 | 12.59 | 12.23 | 12.43 | 44,181,720 | -0.25(-1.98%) |
Jul 27, 2004 | 12.73 | 12.82 | 12.46 | 12.68 | 36,994,368 | -0.02(-0.12%) |
Jul 26, 2004 | 12.78 | 12.95 | 12.57 | 12.69 | 32,996,912 | -0.13(-0.98%) |
Jul 23, 2004 | 13.12 | 13.22 | 12.79 | 12.82 | 27,575,412 | -0.45(-3.37%) |
Jul 22, 2004 | 13.04 | 13.33 | 12.87 | 13.26 | 43,777,368 | +0.24(+1.87%) |
Jul 21, 2004 | 13.62 | 13.63 | 12.97 | 13.02 | 47,317,500 | -0.50(-3.71%) |
Jul 20, 2004 | 13.13 | 13.54 | 13.06 | 13.52 | 38,288,476 | +0.38(+2.92%) |
Jul 19, 2004 | 13.15 | 13.32 | 13.04 | 13.14 | 33,158,628 | +0.09(+0.72%) |
Jul 16, 2004 | 13.40 | 13.48 | 13.04 | 13.04 | 36,953,268 | -0.10(-0.78%) |
Jul 15, 2004 | 13.27 | 13.44 | 13.06 | 13.15 | 44,248,092 | -0.03(-0.24%) |
Jul 14, 2004 | 13.42 | 13.71 | 13.03 | 13.18 | 85,699,664 | -0.87(-6.19%) |
Jul 13, 2004 | 14.21 | 14.31 | 13.91 | 14.05 | 39,544,932 | -0.20(-1.37%) |
Jul 12, 2004 | 14.20 | 14.26 | 13.99 | 14.24 | 45,078,624 | -0.38(-2.57%) |
Jul 09, 2004 | 14.53 | 14.70 | 14.38 | 14.62 | 27,856,852 | +0.22(+1.52%) |
Jul 08, 2004 | 14.14 | 14.63 | 14.10 | 14.40 | 37,438,672 | +0.16(+1.16%) |
Jul 07, 2004 | 14.06 | 14.48 | 14.06 | 14.24 | 25,933,494 | +0.13(+0.89%) |
Jul 06, 2004 | 14.27 | 14.29 | 13.92 | 14.11 | 39,580,544 | -0.38(-2.65%) |
Jul 02, 2004 | 14.77 | 14.77 | 14.43 | 14.49 | 30,499,444 | -0.39(-2.63%) |
Jul 01, 2004 | 15.28 | 15.30 | 14.67 | 14.89 | 39,508,812 | -0.49(-3.16%) |
Jun 30, 2004 | 15.36 | 15.54 | 15.29 | 15.37 | 38,129,316 | -0.01(-0.05%) |
Jun 29, 2004 | 14.81 | 15.40 | 14.78 | 15.38 | 46,700,760 | +0.61(+4.14%) |
Jun 28, 2004 | 15.21 | 15.21 | 14.74 | 14.77 | 30,079,008 | -0.33(-2.18%) |
Jun 25, 2004 | 14.82 | 15.15 | 14.78 | 15.10 | 29,378,920 | +0.31(+2.12%) |
Jun 24, 2004 | 14.83 | 15.09 | 14.76 | 14.78 | 31,222,634 | -0.08(-0.53%) |
Jun 23, 2004 | 14.56 | 14.91 | 14.42 | 14.86 | 47,860,084 | +0.33(+2.26%) |
Jun 22, 2004 | 14.18 | 14.56 | 14.08 | 14.53 | 34,144,112 | +0.41(+2.88%) |
Jun 21, 2004 | 14.31 | 14.44 | 14.12 | 14.13 | 21,008,628 | -0.09(-0.61%) |
Jun 18, 2004 | 14.28 | 14.56 | 14.18 | 14.21 | 31,465,526 | -0.16(-1.14%) |
Jun 17, 2004 | 14.53 | 14.56 | 14.27 | 14.38 | 29,661,380 | -0.26(-1.77%) |
Jun 16, 2004 | 14.78 | 14.83 | 14.60 | 14.64 | 23,157,776 | -0.20(-1.32%) |
Jun 15, 2004 | 14.80 | 14.96 | 14.72 | 14.83 | 25,984,548 | +0.20(+1.39%) |
Jun 14, 2004 | 14.58 | 14.64 | 14.44 | 14.63 | 24,402,362 | -0.20(-1.32%) |
Jun 10, 2004 | 14.78 | 14.86 | 14.49 | 14.82 | 25,559,008 | +0.19(+1.28%) |
Jun 09, 2004 | 14.83 | 14.95 | 14.55 | 14.64 | 34,672,656 | -0.34(-2.25%) |
Jun 08, 2004 | 15.03 | 15.10 | 14.86 | 14.97 | 32,199,566 | -0.24(-1.60%) |
Jun 07, 2004 | 14.87 | 15.24 | 14.82 | 15.22 | 25,929,664 | +0.52(+3.52%) |
Jun 04, 2004 | 14.85 | 14.93 | 14.69 | 14.70 | 26,855,924 | +0.14(+0.97%) |
Jun 03, 2004 | 14.84 | 14.85 | 14.56 | 14.56 | 33,884,116 | -0.37(-2.47%) |
Jun 02, 2004 | 15.32 | 15.40 | 14.82 | 14.93 | 41,138,352 | -0.49(-3.20%) |
Jun 01, 2004 | 15.49 | 15.66 | 15.28 | 15.42 | 25,131,042 | -0.23(-1.45%) |
May 28, 2004 | 15.47 | 15.65 | 15.24 | 15.65 | 32,808,138 | +0.29(+1.89%) |
May 27, 2004 | 15.36 | 15.56 | 15.22 | 15.36 | 48,810,852 | +0.12(+0.77%) |
May 26, 2004 | 14.99 | 15.37 | 14.93 | 15.24 | 42,937,008 | +0.18(+1.20%) |
May 25, 2004 | 14.67 | 15.12 | 14.51 | 15.06 | 43,799,704 | +0.39(+2.67%) |
May 24, 2004 | 14.46 | 14.80 | 14.43 | 14.67 | 37,117,920 | +0.27(+1.85%) |
May 21, 2004 | 14.48 | 14.53 | 14.29 | 14.40 | 28,711,762 | +0.07(+0.49%) |
May 20, 2004 | 14.71 | 14.71 | 14.30 | 14.33 | 42,124,856 | -0.27(-1.88%) |
May 19, 2004 | 15.04 | 15.15 | 14.60 | 14.60 | 75,388,784 | -0.16(-1.11%) |
May 18, 2004 | 14.78 | 14.90 | 14.65 | 14.77 | 45,421,712 | +0.31(+2.17%) |
May 17, 2004 | 14.22 | 14.74 | 14.22 | 14.46 | 35,815,772 | -0.07(-0.48%) |
May 14, 2004 | 15.10 | 15.12 | 14.51 | 14.52 | 48,908,620 | -0.29(-1.96%) |
May 13, 2004 | 15.01 | 15.11 | 14.74 | 14.82 | 46,640,388 | -0.34(-2.27%) |
May 12, 2004 | 15.23 | 15.28 | 14.66 | 15.16 | 49,788,676 | -0.20(-1.33%) |
May 11, 2004 | 15.14 | 15.44 | 15.04 | 15.36 | 46,699,740 | +0.41(+2.73%) |
May 10, 2004 | 14.72 | 15.01 | 14.56 | 14.96 | 59,039,536 | +0.33(+2.24%) |
May 07, 2004 | 14.60 | 15.07 | 14.59 | 14.63 | 47,048,060 | +0.03(+0.21%) |
May 06, 2004 | 14.36 | 14.72 | 14.27 | 14.60 | 37,905,440 | +0.04(+0.27%) |
May 05, 2004 | 14.71 | 14.73 | 14.40 | 14.56 | 37,436,628 | -0.05(-0.38%) |
May 04, 2004 | 14.33 | 14.86 | 14.27 | 14.61 | 51,507,308 | +0.42(+2.93%) |
May 03, 2004 | 14.49 | 14.71 | 13.95 | 14.20 | 45,970,424 | -0.12(-0.82%) |
Apr 30, 2004 | 14.50 | 14.65 | 14.27 | 14.31 | 43,672,452 | -0.13(-0.87%) |
Apr 29, 2004 | 14.89 | 14.99 | 14.17 | 14.44 | 72,252,496 | -0.40(-2.69%) |
Apr 28, 2004 | 15.08 | 15.31 | 14.79 | 14.84 | 39,092,332 | -0.26(-1.71%) |
Apr 27, 2004 | 15.20 | 15.43 | 15.07 | 15.10 | 43,722,996 | -0.13(-0.87%) |
Apr 26, 2004 | 15.69 | 15.73 | 15.06 | 15.23 | 39,490,688 | -0.42(-2.70%) |
Apr 23, 2004 | 15.62 | 15.75 | 15.51 | 15.65 | 36,613,884 | +0.20(+1.27%) |
Apr 22, 2004 | 15.30 | 15.90 | 15.18 | 15.46 | 74,148,920 | -0.39(-2.47%) |
Apr 21, 2004 | 15.98 | 16.12 | 15.65 | 15.85 | 42,890,548 | +0.01(+0.05%) |
Apr 20, 2004 | 16.60 | 16.65 | 15.83 | 15.84 | 46,316,064 | -0.74(-4.49%) |
Apr 19, 2004 | 16.26 | 16.61 | 16.25 | 16.59 | 37,442,500 | +0.29(+1.78%) |
Apr 16, 2004 | 16.71 | 16.81 | 15.95 | 16.30 | 64,179,852 | -0.53(-3.13%) |
Apr 15, 2004 | 17.45 | 17.71 | 16.68 | 16.82 | 51,788,492 | -0.73(-4.15%) |
Apr 14, 2004 | 17.31 | 17.82 | 17.29 | 17.55 | 31,932,038 | -0.08(-0.44%) |
Apr 13, 2004 | 17.88 | 17.99 | 17.56 | 17.63 | 32,876,296 | -0.27(-1.49%) |
Apr 12, 2004 | 17.68 | 17.95 | 17.37 | 17.89 | 29,899,168 | +0.25(+1.42%) |
Apr 08, 2004 | 17.60 | 17.74 | 17.43 | 17.64 | 37,526,996 | +0.28(+1.62%) |
Apr 07, 2004 | 17.41 | 17.60 | 17.21 | 17.36 | 35,431,200 | -0.13(-0.76%) |
Apr 06, 2004 | 17.53 | 17.57 | 17.26 | 17.50 | 36,726,968 | -0.26(-1.46%) |
Apr 05, 2004 | 17.56 | 17.78 | 17.54 | 17.75 | 28,619,098 | +0.09(+0.49%) |
Apr 02, 2004 | 17.56 | 17.68 | 17.38 | 17.67 | 48,584,552 | +0.65(+3.82%) |
Apr 01, 2004 | 16.73 | 17.16 | 16.68 | 17.02 | 33,018,994 | +0.31(+1.83%) |
Mar 31, 2004 | 16.78 | 16.90 | 16.66 | 16.71 | 27,587,410 | -0.05(-0.28%) |
Mar 30, 2004 | 16.76 | 16.81 | 16.48 | 16.76 | 40,973,956 | -0.08(-0.47%) |
Mar 29, 2004 | 17.01 | 17.13 | 16.70 | 16.84 | 30,423,754 | +0.05(+0.28%) |
Mar 26, 2004 | 16.91 | 17.24 | 16.77 | 16.79 | 38,647,392 | -0.24(-1.38%) |
Mar 25, 2004 | 16.45 | 17.11 | 16.30 | 17.02 | 67,433,696 | +0.75(+4.62%) |
Mar 24, 2004 | 15.90 | 16.51 | 15.86 | 16.27 | 55,073,476 | +0.32(+2.01%) |
Mar 23, 2004 | 15.94 | 16.19 | 15.72 | 15.95 | 44,155,812 | +0.13(+0.79%) |
Mar 22, 2004 | 15.79 | 15.92 | 15.50 | 15.83 | 52,500,576 | -0.11(-0.69%) |
Mar 19, 2004 | 16.49 | 16.55 | 15.87 | 15.94 | 55,545,480 | -0.62(-3.74%) |
Mar 18, 2004 | 16.70 | 16.88 | 16.41 | 16.55 | 45,016,340 | -0.15(-0.89%) |
Mar 17, 2004 | 16.63 | 16.82 | 16.55 | 16.70 | 31,712,504 | +0.14(+0.85%) |
Mar 16, 2004 | 16.41 | 16.60 | 16.26 | 16.56 | 40,687,536 | +0.32(+1.98%) |
Mar 15, 2004 | 16.59 | 16.62 | 16.22 | 16.24 | 35,133,168 | -0.45(-2.68%) |
Mar 12, 2004 | 16.58 | 16.77 | 16.49 | 16.69 | 32,089,032 | +0.36(+2.21%) |
Mar 11, 2004 | 16.34 | 16.69 | 16.30 | 16.33 | 65,642,696 | -0.13(-0.81%) |
Mar 10, 2004 | 16.52 | 16.79 | 16.20 | 16.46 | 56,922,808 | +0.00(+0.00%) |
Mar 09, 2004 | 16.22 | 16.57 | 16.10 | 16.46 | 53,363,528 | +0.23(+1.40%) |
Mar 08, 2004 | 16.88 | 17.05 | 16.19 | 16.23 | 41,801,552 | -0.55(-3.27%) |
Mar 05, 2004 | 16.48 | 16.93 | 16.44 | 16.78 | 45,045,184 | -0.11(-0.65%) |
Mar 04, 2004 | 16.66 | 16.93 | 16.64 | 16.89 | 28,375,568 | +0.29(+1.75%) |
Mar 03, 2004 | 16.93 | 17.06 | 16.51 | 16.60 | 41,349,336 | -0.38(-2.22%) |
Mar 02, 2004 | 17.03 | 17.42 | 16.97 | 16.98 | 46,520,284 | -0.07(-0.41%) |
Mar 01, 2004 | 16.69 | 17.08 | 16.52 | 17.05 | 43,402,500 | +0.40(+2.40%) |
Feb 27, 2004 | 17.09 | 17.19 | 16.59 | 16.65 | 44,558,632 | -0.36(-2.12%) |
Feb 26, 2004 | 16.99 | 17.26 | 16.81 | 17.01 | 32,961,302 | -0.03(-0.18%) |
Feb 25, 2004 | 16.76 | 17.08 | 16.67 | 17.04 | 40,262,892 | +0.40(+2.40%) |
Feb 24, 2004 | 16.46 | 16.83 | 16.37 | 16.64 | 50,072,160 | +0.02(+0.14%) |
Feb 23, 2004 | 17.13 | 17.14 | 16.41 | 16.62 | 54,160,236 | -0.42(-2.48%) |
Feb 20, 2004 | 17.43 | 17.46 | 16.87 | 17.04 | 61,984,752 | -0.30(-1.72%) |
Feb 19, 2004 | 18.54 | 18.80 | 17.31 | 17.34 | 96,550,064 | -0.14(-0.81%) |
Feb 18, 2004 | 17.20 | 17.55 | 16.99 | 17.48 | 50,699,876 | +0.29(+1.69%) |
Feb 17, 2004 | 17.31 | 17.38 | 16.97 | 17.19 | 25,428,052 | +0.13(+0.78%) |
Feb 13, 2004 | 17.43 | 17.49 | 16.94 | 17.06 | 29,152,748 | -0.22(-1.27%) |
Feb 12, 2004 | 17.53 | 17.75 | 17.21 | 17.28 | 28,843,356 | -0.20(-1.12%) |
Feb 11, 2004 | 17.35 | 17.60 | 17.33 | 17.47 | 30,031,654 | +0.21(+1.23%) |
Feb 10, 2004 | 17.27 | 17.45 | 17.11 | 17.26 | 22,750,360 | -0.02(-0.09%) |
Feb 09, 2004 | 17.63 | 17.76 | 17.24 | 17.28 | 29,778,424 | -0.26(-1.47%) |
Feb 06, 2004 | 16.77 | 17.61 | 16.76 | 17.53 | 34,343,736 | +0.80(+4.78%) |
Feb 05, 2004 | 16.92 | 16.98 | 16.63 | 16.73 | 29,990,046 | -0.02(-0.09%) |
Feb 04, 2004 | 16.66 | 16.98 | 16.56 | 16.75 | 34,418,404 | -0.24(-1.38%) |
Feb 03, 2004 | 16.65 | 17.04 | 16.54 | 16.99 | 37,476,068 | +0.07(+0.42%) |
Feb 02, 2004 | 17.31 | 17.34 | 16.85 | 16.92 | 36,814,528 | -0.08(-0.46%) |
Jan 30, 2004 | 16.92 | 17.12 | 16.69 | 16.99 | 32,118,644 | +0.14(+0.84%) |
Jan 29, 2004 | 16.96 | 17.05 | 16.29 | 16.85 | 57,503,044 | +0.08(+0.47%) |
Jan 28, 2004 | 17.50 | 17.54 | 16.61 | 16.77 | 46,789,596 | -0.49(-2.81%) |
Jan 27, 2004 | 17.63 | 17.79 | 17.13 | 17.26 | 55,512,548 | -0.72(-4.01%) |
Jan 26, 2004 | 17.63 | 18.03 | 17.56 | 17.98 | 38,283,116 | +0.34(+1.91%) |
Jan 23, 2004 | 18.46 | 18.55 | 17.51 | 17.64 | 47,678,968 | -0.81(-4.37%) |
Jan 22, 2004 | 18.80 | 19.15 | 18.41 | 18.45 | 29,692,780 | -0.34(-1.83%) |
Jan 21, 2004 | 19.01 | 19.01 | 18.49 | 18.80 | 30,415,842 | -0.28(-1.48%) |
Jan 20, 2004 | 19.23 | 19.27 | 18.92 | 19.08 | 26,487,182 | -0.05(-0.25%) |
Jan 16, 2004 | 19.06 | 19.15 | 18.65 | 19.12 | 35,553,860 | +0.31(+1.67%) |
Jan 15, 2004 | 17.96 | 18.98 | 17.96 | 18.81 | 50,990,552 | +0.49(+2.65%) |
Jan 14, 2004 | 18.77 | 18.78 | 18.25 | 18.33 | 43,790,212 | -0.36(-1.93%) |
Jan 13, 2004 | 19.39 | 19.39 | 18.45 | 18.69 | 43,594,744 | -0.61(-3.17%) |
Jan 12, 2004 | 19.02 | 19.33 | 18.80 | 19.30 | 27,981,308 | +0.29(+1.52%) |
Jan 09, 2004 | 18.80 | 19.37 | 18.70 | 19.01 | 48,884,076 | -0.02(-0.08%) |
Jan 08, 2004 | 18.94 | 19.11 | 18.42 | 19.02 | 38,798,472 | +0.34(+1.85%) |
Jan 07, 2004 | 18.69 | 18.79 | 18.35 | 18.68 | 35,100,128 | -0.06(-0.33%) |
Jan 06, 2004 | 18.53 | 18.86 | 18.23 | 18.74 | 40,371,892 | +0.31(+1.70%) |
Jan 05, 2004 | 17.69 | 18.49 | 17.63 | 18.43 | 46,867,328 | +1.11(+6.43%) |
Jan 02, 2004 | 17.71 | 17.74 | 17.24 | 17.31 | 33,844,676 | -0.27(-1.51%) |
Dec 31, 2003 | 17.71 | 17.75 | 17.39 | 17.58 | 25,258,294 | -0.04(-0.22%) |
Dec 30, 2003 | 17.84 | 17.89 | 17.43 | 17.62 | 28,999,242 | -0.18(-1.01%) |
Dec 29, 2003 | 17.51 | 17.84 | 17.50 | 17.80 | 19,498,694 | +0.43(+2.48%) |
Dec 26, 2003 | 17.47 | 17.61 | 17.34 | 17.37 | 6,928,436 | -0.06(-0.36%) |
Dec 24, 2003 | 17.58 | 17.68 | 17.35 | 17.43 | 11,022,742 | -0.06(-0.36%) |
Dec 23, 2003 | 17.19 | 17.60 | 17.13 | 17.50 | 30,019,320 | +0.26(+1.50%) |
Dec 22, 2003 | 17.04 | 17.36 | 16.92 | 17.24 | 22,782,562 | +0.11(+0.64%) |
Dec 19, 2003 | 17.23 | 17.47 | 16.99 | 17.13 | 43,777,908 | +0.02(+0.09%) |
Dec 18, 2003 | 16.57 | 17.22 | 16.53 | 17.11 | 39,972,140 | +0.66(+4.00%) |
Dec 17, 2003 | 16.70 | 17.06 | 16.32 | 16.45 | 45,077,136 | -0.25(-1.50%) |
Dec 16, 2003 | 17.01 | 17.11 | 16.15 | 16.70 | 47,678,520 | -0.24(-1.43%) |
Dec 15, 2003 | 18.18 | 18.22 | 16.93 | 16.95 | 40,236,740 | -0.62(-3.52%) |
Dec 12, 2003 | 17.58 | 17.72 | 17.33 | 17.57 | 29,814,868 | +0.13(+0.72%) |
Dec 11, 2003 | 16.93 | 17.55 | 16.84 | 17.44 | 35,533,564 | +0.48(+2.82%) |
Dec 10, 2003 | 16.85 | 17.00 | 16.48 | 16.96 | 39,866,700 | +0.23(+1.36%) |
Dec 09, 2003 | 17.73 | 17.80 | 16.65 | 16.73 | 44,449,964 | -0.85(-4.86%) |
Dec 08, 2003 | 17.53 | 17.82 | 17.20 | 17.59 | 34,034,580 | +0.09(+0.49%) |
Dec 05, 2003 | 18.19 | 17.97 | 17.35 | 17.50 | 28,910,098 | -0.69(-3.79%) |
Dec 04, 2003 | 18.52 | 18.58 | 17.71 | 18.19 | 49,084,956 | -0.41(-2.19%) |
Dec 03, 2003 | 19.01 | 19.19 | 18.46 | 18.60 | 30,528,554 | -0.25(-1.33%) |
Dec 02, 2003 | 18.97 | 19.11 | 18.79 | 18.85 | 28,407,022 | -0.12(-0.62%) |
Dec 01, 2003 | 19.22 | 19.34 | 18.74 | 18.97 | 36,179,576 | -0.02(-0.12%) |
Nov 28, 2003 | 18.61 | 19.06 | 18.59 | 18.99 | 10,810,504 | +0.39(+2.11%) |
Nov 26, 2003 | 18.97 | 19.03 | 18.28 | 18.60 | 31,053,326 | -0.22(-1.17%) |
Nov 25, 2003 | 18.82 | 19.10 | 18.61 | 18.82 | 31,904,138 | +0.18(+0.97%) |
Nov 24, 2003 | 18.28 | 18.68 | 18.13 | 18.64 | 34,981,792 | +0.65(+3.62%) |
Nov 21, 2003 | 17.90 | 18.19 | 17.79 | 17.99 | 32,405,660 | +0.09(+0.48%) |
Nov 20, 2003 | 18.15 | 18.56 | 17.87 | 17.90 | 45,064,284 | -0.45(-2.48%) |
Nov 19, 2003 | 18.16 | 18.41 | 17.99 | 18.36 | 35,981,484 | +0.31(+1.74%) |
Nov 18, 2003 | 18.74 | 18.81 | 18.03 | 18.04 | 42,942,092 | -0.56(-2.99%) |
Nov 17, 2003 | 18.23 | 18.79 | 18.16 | 18.60 | 49,025,620 | +0.20(+1.11%) |
Nov 14, 2003 | 19.41 | 19.45 | 18.22 | 18.40 | 58,467,364 | -0.99(-5.09%) |
Nov 13, 2003 | 19.88 | 20.04 | 18.98 | 19.38 | 90,292,288 | -0.55(-2.75%) |
Nov 12, 2003 | 19.70 | 20.07 | 19.63 | 19.93 | 53,939,920 | +0.42(+2.17%) |
Nov 11, 2003 | 19.12 | 19.64 | 18.80 | 19.51 | 33,445,504 | +0.38(+2.01%) |
Nov 10, 2003 | 19.90 | 19.93 | 18.96 | 19.12 | 36,803,408 | -0.66(-3.33%) |
Nov 07, 2003 | 20.29 | 20.32 | 19.65 | 19.78 | 39,195,528 | -0.28(-1.41%) |
Nov 06, 2003 | 19.85 | 20.17 | 19.48 | 20.06 | 44,400,404 | +0.52(+2.65%) |
Nov 05, 2003 | 19.51 | 19.67 | 19.17 | 19.55 | 31,382,582 | +0.04(+0.20%) |
Nov 04, 2003 | 19.04 | 19.60 | 18.96 | 19.51 | 49,039,088 | +0.31(+1.59%) |
Nov 03, 2003 | 18.58 | 19.31 | 18.54 | 19.20 | 35,934,688 | +0.92(+5.06%) |
Oct 31, 2003 | 18.13 | 18.44 | 18.07 | 18.28 | 35,784,436 | +0.11(+0.60%) |
Oct 30, 2003 | 17.69 | 18.29 | 17.69 | 18.17 | 39,420,324 | +0.48(+2.70%) |
Oct 29, 2003 | 17.26 | 17.93 | 17.26 | 17.69 | 48,231,372 | +0.02(+0.13%) |
Oct 28, 2003 | 16.78 | 17.71 | 16.72 | 17.67 | 60,649,888 | +1.43(+8.83%) |
Oct 27, 2003 | 16.34 | 16.56 | 16.14 | 16.23 | 26,970,414 | +0.05(+0.34%) |
Oct 24, 2003 | 15.95 | 16.34 | 15.80 | 16.18 | 31,165,708 | +0.00(+0.00%) |
Oct 23, 2003 | 15.83 | 16.30 | 15.72 | 16.18 | 43,070,516 | -0.53(-3.19%) |
Oct 22, 2003 | 16.84 | 16.85 | 16.45 | 16.71 | 26,290,238 | -0.42(-2.47%) |
Oct 21, 2003 | 17.21 | 17.21 | 16.91 | 17.13 | 25,094,588 | +0.21(+1.26%) |
Oct 20, 2003 | 16.61 | 16.95 | 16.51 | 16.92 | 28,148,208 | +0.38(+2.27%) |
Oct 17, 2003 | 17.06 | 17.16 | 16.50 | 16.55 | 24,893,144 | -0.58(-3.38%) |
Oct 16, 2003 | 16.92 | 17.14 | 16.66 | 17.13 | 31,197,376 | +0.20(+1.20%) |
Oct 15, 2003 | 16.88 | 17.23 | 16.71 | 16.92 | 58,691,200 | +0.55(+3.35%) |
Oct 14, 2003 | 16.31 | 16.42 | 16.02 | 16.37 | 29,840,236 | -0.08(-0.48%) |
Oct 13, 2003 | 16.48 | 16.66 | 16.30 | 16.45 | 28,133,198 | +0.20(+1.20%) |
Oct 10, 2003 | 16.41 | 16.45 | 16.14 | 16.26 | 31,141,410 | +0.15(+0.96%) |
Oct 09, 2003 | 16.14 | 16.31 | 15.80 | 16.10 | 49,047,176 | +0.33(+2.10%) |
Oct 08, 2003 | 15.71 | 15.94 | 15.43 | 15.77 | 43,905,608 | +0.20(+1.26%) |
Oct 07, 2003 | 14.96 | 15.59 | 14.95 | 15.58 | 35,427,304 | +0.45(+2.95%) |
Oct 06, 2003 | 15.30 | 15.36 | 14.96 | 15.13 | 22,938,492 | -0.12(-0.77%) |
Oct 03, 2003 | 15.14 | 15.49 | 14.63 | 15.25 | 49,330,332 | +0.71(+4.91%) |
Oct 02, 2003 | 14.57 | 14.92 | 14.47 | 14.53 | 37,632,292 | -0.01(-0.05%) |