Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Oct 01, 2003 | 14.31 | 14.64 | 14.25 | 14.54 | 37,282,128 | +0.34(+2.37%) |
Sep 30, 2003 | 14.69 | 14.71 | 14.19 | 14.20 | 40,120,436 | -0.62(-4.18%) |
Sep 29, 2003 | 14.62 | 14.96 | 14.49 | 14.82 | 30,620,444 | +0.39(+2.71%) |
Sep 26, 2003 | 14.69 | 14.93 | 14.38 | 14.43 | 37,359,804 | -0.20(-1.33%) |
Sep 25, 2003 | 14.62 | 15.08 | 14.40 | 14.63 | 45,205,696 | +0.15(+1.03%) |
Sep 24, 2003 | 15.43 | 15.52 | 14.46 | 14.48 | 43,679,396 | -0.95(-6.15%) |
Sep 23, 2003 | 15.42 | 15.46 | 15.12 | 15.43 | 41,235,284 | +0.02(+0.10%) |
Sep 22, 2003 | 15.56 | 15.70 | 15.24 | 15.41 | 43,711,060 | -0.63(-3.96%) |
Sep 19, 2003 | 16.30 | 16.38 | 15.94 | 16.05 | 36,566,316 | -0.24(-1.49%) |
Sep 18, 2003 | 16.12 | 16.46 | 15.92 | 16.29 | 46,988,384 | -0.26(-1.56%) |
Sep 17, 2003 | 16.73 | 16.84 | 16.39 | 16.55 | 28,117,640 | -0.20(-1.22%) |
Sep 16, 2003 | 16.17 | 16.81 | 16.17 | 16.75 | 32,410,304 | +0.63(+3.89%) |
Sep 15, 2003 | 16.83 | 16.88 | 16.09 | 16.12 | 37,481,304 | -0.31(-1.86%) |
Sep 12, 2003 | 16.38 | 16.43 | 16.08 | 16.43 | 29,197,932 | -0.11(-0.66%) |
Sep 11, 2003 | 16.33 | 16.66 | 15.75 | 16.54 | 43,349,148 | +0.32(+1.98%) |
Sep 10, 2003 | 17.06 | 17.11 | 16.09 | 16.22 | 41,353,036 | -1.07(-6.21%) |
Sep 09, 2003 | 17.36 | 17.50 | 17.00 | 17.29 | 35,914,052 | -0.12(-0.67%) |
Sep 08, 2003 | 17.03 | 17.50 | 16.88 | 17.41 | 42,741,212 | +0.69(+4.12%) |
Sep 05, 2003 | 16.56 | 17.20 | 16.51 | 16.72 | 43,521,456 | +0.09(+0.57%) |
Sep 04, 2003 | 16.71 | 16.80 | 16.47 | 16.63 | 32,303,334 | +0.20(+1.24%) |
Sep 03, 2003 | 16.84 | 16.84 | 16.30 | 16.42 | 33,014,782 | -0.26(-1.55%) |
Sep 02, 2003 | 17.14 | 17.21 | 16.30 | 16.68 | 37,794,140 | -0.27(-1.57%) |
Aug 29, 2003 | 16.66 | 16.98 | 16.64 | 16.95 | 19,184,700 | +0.05(+0.28%) |
Aug 28, 2003 | 17.05 | 17.12 | 16.61 | 16.90 | 34,293,956 | -0.06(-0.37%) |
Aug 27, 2003 | 16.34 | 16.98 | 16.31 | 16.96 | 27,843,450 | +0.55(+3.34%) |
Aug 26, 2003 | 16.49 | 16.49 | 15.96 | 16.41 | 31,368,266 | -0.20(-1.18%) |
Aug 25, 2003 | 16.63 | 16.87 | 16.48 | 16.61 | 26,917,062 | -0.08(-0.47%) |
Aug 22, 2003 | 17.08 | 17.50 | 16.54 | 16.69 | 58,739,716 | +0.45(+2.75%) |
Aug 21, 2003 | 15.94 | 16.27 | 15.84 | 16.24 | 32,373,916 | +0.54(+3.44%) |
Aug 20, 2003 | 15.55 | 16.02 | 15.51 | 15.70 | 28,092,470 | -0.03(-0.20%) |
Aug 19, 2003 | 15.51 | 15.77 | 15.43 | 15.73 | 39,640,404 | +0.27(+1.72%) |
Aug 18, 2003 | 15.03 | 15.48 | 14.87 | 15.47 | 35,405,544 | +0.62(+4.17%) |
Aug 15, 2003 | 15.01 | 15.09 | 14.67 | 14.85 | 16,321,551 | -0.17(-1.15%) |
Aug 14, 2003 | 14.85 | 15.13 | 14.74 | 15.02 | 26,389,284 | +0.08(+0.52%) |
Aug 13, 2003 | 14.42 | 15.15 | 14.34 | 14.94 | 63,179,304 | +0.49(+3.36%) |
Aug 12, 2003 | 14.45 | 14.47 | 14.23 | 14.46 | 41,403,324 | +0.09(+0.60%) |
Aug 11, 2003 | 14.05 | 14.42 | 14.02 | 14.37 | 29,945,628 | +0.36(+2.57%) |
Aug 08, 2003 | 14.85 | 14.87 | 13.86 | 14.01 | 37,530,060 | -0.71(-4.79%) |
Aug 07, 2003 | 14.61 | 14.89 | 14.56 | 14.71 | 31,836,310 | +0.18(+1.24%) |
Aug 06, 2003 | 14.72 | 14.93 | 14.49 | 14.53 | 35,012,680 | -0.25(-1.70%) |
Aug 05, 2003 | 15.39 | 15.50 | 14.75 | 14.78 | 34,362,624 | -0.71(-4.55%) |
Aug 04, 2003 | 15.29 | 15.54 | 15.06 | 15.49 | 25,884,226 | +0.16(+1.07%) |
Aug 01, 2003 | 15.29 | 15.37 | 15.00 | 15.32 | 21,681,020 | +0.08(+0.51%) |
Jul 31, 2003 | 15.25 | 15.54 | 14.57 | 15.25 | 29,497,878 | +0.19(+1.25%) |
Jul 30, 2003 | 15.11 | 15.15 | 14.91 | 15.06 | 25,274,632 | -0.11(-0.72%) |
Jul 29, 2003 | 15.39 | 15.40 | 14.90 | 15.17 | 31,300,492 | -0.27(-1.78%) |
Jul 28, 2003 | 15.15 | 15.54 | 15.04 | 15.44 | 31,012,160 | +0.32(+2.12%) |
Jul 25, 2003 | 14.73 | 15.13 | 14.49 | 15.12 | 26,345,250 | +0.31(+2.12%) |
Jul 24, 2003 | 15.14 | 15.29 | 14.73 | 14.81 | 43,733,716 | -0.31(-2.07%) |
Jul 23, 2003 | 14.76 | 15.15 | 14.67 | 15.12 | 40,150,444 | +0.42(+2.87%) |
Jul 22, 2003 | 14.55 | 14.85 | 14.31 | 14.70 | 50,871,932 | +0.70(+4.99%) |
Jul 21, 2003 | 14.17 | 14.21 | 13.89 | 14.00 | 22,852,086 | -0.24(-1.70%) |
Jul 18, 2003 | 14.44 | 14.45 | 13.80 | 14.24 | 25,750,208 | -0.10(-0.70%) |
Jul 17, 2003 | 14.65 | 14.75 | 14.12 | 14.34 | 46,139,416 | -0.71(-4.74%) |
Jul 16, 2003 | 14.85 | 15.06 | 14.53 | 15.06 | 57,136,472 | +0.43(+2.95%) |
Jul 15, 2003 | 14.51 | 15.09 | 14.46 | 14.63 | 68,359,064 | +0.42(+2.92%) |
Jul 14, 2003 | 14.08 | 14.37 | 14.04 | 14.21 | 51,056,364 | +0.59(+4.31%) |
Jul 11, 2003 | 13.68 | 13.75 | 13.41 | 13.62 | 23,238,188 | -0.04(-0.29%) |
Jul 10, 2003 | 13.68 | 13.80 | 13.48 | 13.66 | 24,651,892 | -0.16(-1.19%) |
Jul 09, 2003 | 13.87 | 14.06 | 13.66 | 13.83 | 37,648,508 | -0.12(-0.84%) |
Jul 08, 2003 | 13.58 | 13.96 | 13.51 | 13.95 | 35,974,552 | +0.13(+0.96%) |
Jul 07, 2003 | 12.91 | 13.89 | 12.89 | 13.81 | 59,450,396 | +1.26(+10.05%) |
Jul 03, 2003 | 12.66 | 12.90 | 12.52 | 12.55 | 15,389,420 | -0.20(-1.54%) |
Jul 02, 2003 | 12.65 | 12.79 | 12.48 | 12.75 | 32,720,324 | +0.07(+0.56%) |
Jul 01, 2003 | 12.28 | 12.73 | 12.06 | 12.68 | 39,962,304 | +0.24(+1.95%) |
Jun 30, 2003 | 12.55 | 12.85 | 12.39 | 12.43 | 25,104,056 | -0.09(-0.69%) |
Jun 27, 2003 | 12.43 | 12.89 | 12.43 | 12.52 | 42,814,988 | +0.04(+0.31%) |
Jun 26, 2003 | 12.18 | 12.56 | 12.12 | 12.48 | 25,894,308 | +0.41(+3.37%) |
Jun 25, 2003 | 12.10 | 12.54 | 12.07 | 12.07 | 33,317,918 | +0.06(+0.52%) |
Jun 24, 2003 | 11.99 | 12.20 | 11.90 | 12.01 | 27,106,602 | -0.20(-1.67%) |
Jun 23, 2003 | 12.31 | 12.54 | 12.02 | 12.21 | 28,003,124 | -0.15(-1.20%) |
Jun 20, 2003 | 12.54 | 12.70 | 12.15 | 12.36 | 38,038,308 | -0.16(-1.26%) |
Jun 19, 2003 | 12.77 | 12.79 | 12.42 | 12.52 | 30,752,548 | -0.10(-0.78%) |
Jun 18, 2003 | 12.28 | 12.74 | 12.06 | 12.62 | 37,774,996 | +0.26(+2.12%) |
Jun 17, 2003 | 12.46 | 12.50 | 12.09 | 12.36 | 31,652,770 | +0.07(+0.58%) |
Jun 16, 2003 | 12.03 | 12.28 | 11.87 | 12.28 | 29,815,694 | +0.35(+2.95%) |
Jun 13, 2003 | 12.26 | 12.32 | 11.87 | 11.93 | 28,524,776 | -0.31(-2.50%) |
Jun 12, 2003 | 12.43 | 13.04 | 12.02 | 12.24 | 31,253,522 | -0.11(-0.89%) |
Jun 11, 2003 | 12.10 | 12.42 | 11.95 | 12.35 | 37,364,132 | -0.05(-0.44%) |
Jun 10, 2003 | 12.27 | 12.43 | 11.89 | 12.40 | 40,470,556 | +0.01(+0.07%) |
Jun 09, 2003 | 12.76 | 12.63 | 12.16 | 12.39 | 34,312,968 | -0.37(-2.89%) |
Jun 06, 2003 | 13.58 | 13.82 | 12.57 | 12.76 | 66,696,592 | -0.45(-3.44%) |
Jun 05, 2003 | 12.76 | 13.25 | 12.68 | 13.22 | 47,872,340 | +0.16(+1.26%) |
Jun 04, 2003 | 12.37 | 13.08 | 12.22 | 13.05 | 57,289,636 | +0.65(+5.24%) |
Jun 03, 2003 | 11.98 | 12.45 | 11.95 | 12.40 | 39,500,388 | +0.42(+3.53%) |