Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 17.91 | 18.12 | 17.90 | 18.10 | 25,734,598 | +0.21(+1.18%) |
Aug 30, 2004 | 17.91 | 18.02 | 17.87 | 17.89 | 19,998,552 | -0.20(-1.10%) |
Aug 27, 2004 | 18.00 | 18.13 | 17.96 | 18.09 | 20,668,678 | +0.19(+1.05%) |
Aug 26, 2004 | 17.72 | 17.92 | 17.69 | 17.90 | 26,123,894 | +0.22(+1.25%) |
Aug 25, 2004 | 17.49 | 17.72 | 17.46 | 17.68 | 25,406,844 | +0.21(+1.20%) |
Aug 24, 2004 | 17.70 | 17.70 | 17.45 | 17.47 | 19,253,526 | -0.07(-0.38%) |
Aug 23, 2004 | 17.51 | 17.72 | 17.49 | 17.54 | 23,890,624 | -0.05(-0.28%) |
Aug 20, 2004 | 17.39 | 17.61 | 17.34 | 17.59 | 24,025,624 | +0.14(+0.83%) |
Aug 19, 2004 | 17.59 | 17.70 | 17.33 | 17.44 | 22,374,944 | -0.21(-1.16%) |
Aug 18, 2004 | 17.30 | 17.66 | 17.20 | 17.65 | 28,207,006 | +0.26(+1.50%) |
Aug 17, 2004 | 17.43 | 17.48 | 17.25 | 17.39 | 24,644,672 | -0.01(-0.06%) |
Aug 16, 2004 | 17.29 | 17.49 | 17.21 | 17.40 | 18,021,744 | +0.14(+0.80%) |
Aug 13, 2004 | 17.41 | 17.55 | 17.18 | 17.26 | 18,820,012 | -0.16(-0.89%) |
Aug 12, 2004 | 17.48 | 17.79 | 17.40 | 17.41 | 21,843,248 | -0.19(-1.07%) |
Aug 11, 2004 | 17.24 | 17.77 | 17.24 | 17.60 | 26,814,956 | +0.16(+0.92%) |
Aug 10, 2004 | 17.30 | 17.46 | 17.22 | 17.44 | 21,479,218 | +0.16(+0.90%) |
Aug 09, 2004 | 17.30 | 17.38 | 17.23 | 17.29 | 19,857,596 | +0.01(+0.06%) |
Aug 06, 2004 | 17.34 | 17.52 | 17.17 | 17.28 | 38,278,024 | -0.26(-1.48%) |
Aug 05, 2004 | 17.92 | 17.98 | 17.51 | 17.54 | 31,836,116 | -0.42(-2.31%) |
Aug 04, 2004 | 17.95 | 18.05 | 17.82 | 17.95 | 22,344,804 | -0.03(-0.15%) |
Aug 03, 2004 | 17.73 | 18.09 | 17.71 | 17.98 | 30,907,722 | +0.14(+0.78%) |
Aug 02, 2004 | 17.60 | 17.91 | 17.60 | 17.84 | 20,457,334 | +0.13(+0.75%) |
Jul 30, 2004 | 17.64 | 17.80 | 17.51 | 17.71 | 25,540,942 | +0.02(+0.09%) |
Jul 29, 2004 | 17.63 | 17.81 | 17.54 | 17.69 | 23,150,290 | +0.17(+0.98%) |
Jul 28, 2004 | 17.61 | 17.70 | 17.32 | 17.52 | 42,525,280 | -0.27(-1.50%) |
Jul 27, 2004 | 17.59 | 17.90 | 17.48 | 17.79 | 30,332,890 | +0.20(+1.13%) |
Jul 26, 2004 | 17.87 | 17.87 | 17.29 | 17.59 | 39,983,388 | -0.31(-1.73%) |
Jul 23, 2004 | 18.00 | 18.04 | 17.79 | 17.90 | 22,437,030 | -0.12(-0.65%) |
Jul 22, 2004 | 17.73 | 18.12 | 17.68 | 18.01 | 31,449,888 | +0.28(+1.59%) |
Jul 21, 2004 | 18.09 | 18.18 | 17.73 | 17.73 | 32,207,004 | -0.18(-1.02%) |
Jul 20, 2004 | 17.79 | 18.06 | 17.76 | 17.91 | 31,163,644 | +0.12(+0.68%) |
Jul 19, 2004 | 18.01 | 18.03 | 17.73 | 17.79 | 27,700,576 | -0.15(-0.83%) |
Jul 16, 2004 | 18.06 | 18.23 | 17.53 | 17.94 | 71,786,656 | -0.11(-0.61%) |
Jul 15, 2004 | 18.86 | 18.95 | 18.05 | 18.05 | 52,126,324 | -0.79(-4.20%) |
Jul 14, 2004 | 18.84 | 19.09 | 18.77 | 18.84 | 21,470,916 | -0.08(-0.44%) |
Jul 13, 2004 | 18.73 | 18.98 | 18.73 | 18.93 | 23,334,020 | +0.30(+1.61%) |
Jul 12, 2004 | 18.80 | 18.83 | 18.58 | 18.63 | 26,270,986 | -0.21(-1.12%) |
Jul 09, 2004 | 18.84 | 19.02 | 18.81 | 18.84 | 21,535,346 | +0.03(+0.18%) |
Jul 08, 2004 | 18.68 | 19.02 | 18.65 | 18.81 | 28,506,424 | +0.12(+0.65%) |
Jul 07, 2004 | 18.68 | 18.81 | 18.64 | 18.68 | 24,436,940 | -0.08(-0.44%) |
Jul 06, 2004 | 18.78 | 18.86 | 18.74 | 18.77 | 20,583,130 | -0.04(-0.21%) |
Jul 02, 2004 | 18.82 | 18.97 | 18.73 | 18.81 | 17,184,132 | +0.01(+0.03%) |
Jul 01, 2004 | 18.95 | 19.06 | 18.57 | 18.80 | 32,567,786 | -0.19(-1.02%) |
Jun 30, 2004 | 19.08 | 19.17 | 18.95 | 18.99 | 28,429,718 | -0.03(-0.17%) |
Jun 29, 2004 | 18.94 | 19.19 | 18.86 | 19.03 | 30,852,856 | +0.16(+0.82%) |
Jun 28, 2004 | 18.92 | 18.94 | 18.76 | 18.87 | 38,045,744 | +0.13(+0.71%) |
Jun 25, 2004 | 19.28 | 19.28 | 18.74 | 18.74 | 57,742,712 | -0.55(-2.84%) |
Jun 24, 2004 | 19.24 | 19.49 | 19.23 | 19.29 | 26,446,414 | -0.08(-0.43%) |
Jun 23, 2004 | 19.35 | 19.42 | 19.23 | 19.37 | 29,192,432 | +0.03(+0.17%) |
Jun 22, 2004 | 19.49 | 19.49 | 19.28 | 19.34 | 30,489,368 | -0.17(-0.85%) |
Jun 21, 2004 | 19.53 | 19.66 | 19.47 | 19.50 | 19,727,470 | -0.13(-0.65%) |
Jun 18, 2004 | 19.48 | 19.68 | 19.45 | 19.63 | 32,961,234 | +0.09(+0.45%) |
Jun 17, 2004 | 19.45 | 19.60 | 19.42 | 19.54 | 19,278,614 | +0.03(+0.14%) |
Jun 16, 2004 | 19.44 | 19.64 | 19.36 | 19.51 | 21,421,102 | +0.07(+0.37%) |
Jun 15, 2004 | 19.53 | 19.59 | 19.40 | 19.44 | 31,028,284 | -0.03(-0.17%) |
Jun 14, 2004 | 19.61 | 19.61 | 19.32 | 19.48 | 31,397,908 | -0.28(-1.43%) |
Jun 10, 2004 | 19.91 | 19.92 | 19.68 | 19.76 | 18,866,936 | -0.09(-0.47%) |
Jun 09, 2004 | 20.00 | 20.01 | 19.81 | 19.85 | 17,426,698 | -0.17(-0.86%) |
Jun 08, 2004 | 19.86 | 20.11 | 19.86 | 20.02 | 25,337,720 | +0.07(+0.33%) |
Jun 07, 2004 | 19.95 | 20.00 | 19.85 | 19.96 | 21,712,580 | +0.22(+1.12%) |
Jun 04, 2004 | 19.81 | 20.06 | 19.69 | 19.74 | 24,142,394 | +0.04(+0.20%) |
Jun 03, 2004 | 19.73 | 20.05 | 19.70 | 19.70 | 28,503,356 | -0.11(-0.53%) |
Jun 02, 2004 | 19.70 | 19.95 | 19.68 | 19.80 | 27,964,258 | +0.16(+0.82%) |
Jun 01, 2004 | 19.48 | 19.76 | 19.42 | 19.64 | 26,158,728 | +0.06(+0.31%) |
May 28, 2004 | 19.73 | 19.73 | 19.43 | 19.58 | 21,595,086 | -0.03(-0.17%) |
May 27, 2004 | 19.39 | 19.68 | 19.37 | 19.61 | 21,681,898 | +0.28(+1.46%) |
May 26, 2004 | 19.18 | 19.53 | 19.18 | 19.33 | 22,242,110 | +0.08(+0.43%) |
May 25, 2004 | 18.99 | 19.39 | 18.99 | 19.25 | 28,041,324 | +0.16(+0.84%) |
May 24, 2004 | 19.27 | 19.28 | 18.96 | 19.09 | 24,802,594 | -0.20(-1.03%) |
May 21, 2004 | 19.36 | 19.43 | 19.18 | 19.29 | 28,794,290 | -0.04(-0.23%) |
May 20, 2004 | 19.43 | 19.48 | 19.22 | 19.33 | 25,292,780 | -0.16(-0.80%) |
May 19, 2004 | 19.84 | 19.86 | 19.45 | 19.49 | 20,917,742 | -0.21(-1.07%) |
May 18, 2004 | 19.67 | 19.78 | 19.53 | 19.70 | 19,882,502 | +0.03(+0.14%) |
May 17, 2004 | 19.45 | 19.90 | 19.39 | 19.67 | 21,356,490 | -0.06(-0.28%) |
May 14, 2004 | 19.51 | 19.95 | 19.50 | 19.73 | 21,110,856 | +0.11(+0.56%) |
May 13, 2004 | 19.53 | 19.74 | 19.42 | 19.61 | 23,127,008 | -0.17(-0.87%) |
May 12, 2004 | 19.78 | 19.81 | 19.36 | 19.79 | 30,215,398 | -0.11(-0.56%) |
May 11, 2004 | 19.84 | 19.95 | 19.64 | 19.90 | 27,554,748 | -0.05(-0.25%) |
May 10, 2004 | 20.06 | 20.08 | 19.73 | 19.95 | 30,217,924 | -0.20(-0.99%) |
May 07, 2004 | 20.12 | 20.36 | 20.12 | 20.15 | 23,894,954 | -0.11(-0.52%) |
May 06, 2004 | 20.30 | 20.50 | 20.11 | 20.25 | 25,994,850 | -0.04(-0.22%) |
May 05, 2004 | 20.20 | 20.45 | 20.16 | 20.30 | 21,721,422 | +0.01(+0.05%) |
May 04, 2004 | 20.17 | 20.39 | 20.01 | 20.28 | 32,302,840 | +0.22(+1.08%) |
May 03, 2004 | 19.89 | 20.17 | 19.81 | 20.07 | 24,911,062 | +0.25(+1.29%) |
Apr 30, 2004 | 19.70 | 20.09 | 19.70 | 19.81 | 30,588,452 | +0.11(+0.53%) |
Apr 29, 2004 | 19.88 | 19.94 | 19.56 | 19.71 | 24,954,378 | -0.17(-0.86%) |
Apr 28, 2004 | 20.10 | 20.20 | 19.69 | 19.88 | 36,639,436 | -0.31(-1.54%) |
Apr 27, 2004 | 20.30 | 20.55 | 20.10 | 20.19 | 27,238,906 | +0.08(+0.41%) |
Apr 26, 2004 | 20.18 | 20.31 | 20.03 | 20.11 | 22,493,882 | -0.07(-0.36%) |
Apr 23, 2004 | 20.21 | 20.27 | 20.01 | 20.18 | 22,197,170 | -0.07(-0.33%) |
Apr 22, 2004 | 20.39 | 20.45 | 20.17 | 20.25 | 39,105,168 | -0.20(-0.98%) |
Apr 21, 2004 | 20.33 | 20.64 | 20.28 | 20.45 | 32,100,160 | +0.11(+0.54%) |
Apr 20, 2004 | 20.64 | 20.74 | 20.14 | 20.33 | 34,551,272 | -0.49(-2.34%) |
Apr 19, 2004 | 20.89 | 20.93 | 20.62 | 20.82 | 31,454,038 | -0.02(-0.11%) |
Apr 16, 2004 | 20.72 | 21.00 | 20.53 | 20.84 | 48,522,480 | +0.16(+0.75%) |
Apr 15, 2004 | 19.90 | 20.74 | 19.89 | 20.69 | 69,019,344 | +0.85(+4.27%) |
Apr 14, 2004 | 19.61 | 19.87 | 19.59 | 19.84 | 28,763,248 | +0.23(+1.19%) |
Apr 13, 2004 | 19.88 | 19.89 | 19.54 | 19.61 | 37,698,680 | -0.16(-0.79%) |
Apr 12, 2004 | 19.73 | 19.77 | 19.48 | 19.76 | 21,375,802 | +0.04(+0.20%) |
Apr 08, 2004 | 19.94 | 19.94 | 19.58 | 19.73 | 26,911,332 | -0.04(-0.20%) |
Apr 07, 2004 | 19.82 | 20.13 | 19.63 | 19.76 | 37,248,560 | -0.07(-0.36%) |
Apr 06, 2004 | 19.81 | 19.97 | 19.77 | 19.84 | 24,350,488 | -0.18(-0.91%) |
Apr 05, 2004 | 20.01 | 20.05 | 19.76 | 20.02 | 25,099,846 | +0.07(+0.36%) |
Apr 02, 2004 | 20.00 | 20.07 | 19.81 | 19.95 | 35,962,812 | +0.23(+1.15%) |
Apr 01, 2004 | 19.78 | 19.84 | 19.67 | 19.72 | 40,578,612 | +0.30(+1.54%) |
Mar 31, 2004 | 19.47 | 19.57 | 19.34 | 19.42 | 29,891,976 | -0.05(-0.26%) |
Mar 30, 2004 | 19.41 | 19.50 | 19.23 | 19.47 | 28,285,514 | +0.07(+0.34%) |
Mar 29, 2004 | 19.13 | 19.45 | 19.12 | 19.40 | 29,182,144 | +0.40(+2.13%) |
Mar 26, 2004 | 18.84 | 19.23 | 18.82 | 19.00 | 27,001,392 | -0.01(-0.06%) |
Mar 25, 2004 | 19.13 | 19.14 | 18.78 | 19.01 | 36,558,400 | +0.07(+0.38%) |
Mar 24, 2004 | 18.97 | 19.16 | 18.78 | 18.94 | 34,526,728 | +0.02(+0.12%) |
Mar 23, 2004 | 18.85 | 19.12 | 18.74 | 18.92 | 35,973,460 | +0.24(+1.31%) |
Mar 22, 2004 | 18.81 | 18.95 | 18.56 | 18.67 | 37,226,360 | -0.14(-0.74%) |
Mar 19, 2004 | 19.17 | 19.29 | 18.79 | 18.81 | 47,237,636 | -0.42(-2.16%) |
Mar 18, 2004 | 19.26 | 19.41 | 19.03 | 19.23 | 39,384,372 | -0.11(-0.57%) |
Mar 17, 2004 | 19.61 | 19.73 | 19.25 | 19.34 | 43,289,256 | -0.29(-1.47%) |
Mar 16, 2004 | 19.50 | 19.77 | 19.45 | 19.63 | 28,615,434 | +0.26(+1.34%) |
Mar 15, 2004 | 19.53 | 19.60 | 19.27 | 19.36 | 40,170,544 | -0.19(-0.96%) |
Mar 12, 2004 | 19.75 | 19.75 | 19.27 | 19.55 | 40,662,896 | +0.03(+0.14%) |
Mar 11, 2004 | 20.00 | 20.00 | 19.45 | 19.53 | 45,072,408 | -0.63(-3.11%) |
Mar 10, 2004 | 20.64 | 21.04 | 20.09 | 20.15 | 35,518,648 | -0.52(-2.49%) |
Mar 09, 2004 | 20.94 | 20.94 | 20.56 | 20.67 | 35,955,052 | -0.12(-0.56%) |
Mar 08, 2004 | 20.72 | 20.89 | 20.71 | 20.78 | 27,303,156 | +0.19(+0.91%) |
Mar 05, 2004 | 20.64 | 20.78 | 20.55 | 20.59 | 24,406,438 | -0.11(-0.54%) |
Mar 04, 2004 | 20.51 | 20.74 | 20.51 | 20.71 | 25,693,266 | +0.23(+1.11%) |
Mar 03, 2004 | 20.31 | 20.51 | 20.16 | 20.48 | 24,270,536 | +0.17(+0.85%) |
Mar 02, 2004 | 20.34 | 20.55 | 20.31 | 20.31 | 27,843,878 | -0.14(-0.68%) |
Mar 01, 2004 | 20.58 | 20.58 | 20.29 | 20.45 | 27,775,114 | +0.14(+0.68%) |
Feb 27, 2004 | 20.52 | 20.73 | 20.31 | 20.31 | 35,094,880 | -0.27(-1.29%) |
Feb 26, 2004 | 20.53 | 20.67 | 20.50 | 20.57 | 23,082,972 | -0.07(-0.32%) |
Feb 25, 2004 | 20.54 | 20.72 | 20.50 | 20.64 | 26,437,750 | +0.04(+0.22%) |
Feb 24, 2004 | 20.33 | 20.78 | 20.33 | 20.59 | 24,313,490 | +0.07(+0.32%) |
Feb 23, 2004 | 20.65 | 20.72 | 20.43 | 20.53 | 23,462,162 | -0.12(-0.59%) |
Feb 20, 2004 | 20.66 | 20.78 | 20.37 | 20.65 | 27,358,926 | -0.01(-0.03%) |
Feb 19, 2004 | 20.87 | 20.87 | 20.63 | 20.66 | 22,448,762 | -0.07(-0.35%) |
Feb 18, 2004 | 20.78 | 20.91 | 20.67 | 20.73 | 22,380,720 | -0.19(-0.90%) |
Feb 17, 2004 | 20.91 | 21.03 | 20.83 | 20.92 | 23,979,780 | +0.20(+0.99%) |
Feb 13, 2004 | 20.86 | 20.94 | 20.64 | 20.71 | 24,981,270 | -0.19(-0.93%) |
Feb 12, 2004 | 21.05 | 21.09 | 20.81 | 20.91 | 22,198,434 | -0.23(-1.10%) |
Feb 11, 2004 | 21.00 | 21.14 | 20.84 | 21.14 | 27,813,016 | +0.06(+0.29%) |
Feb 10, 2004 | 21.05 | 21.15 | 20.92 | 21.08 | 33,095,152 | -0.03(-0.13%) |
Feb 09, 2004 | 21.33 | 21.53 | 20.94 | 21.10 | 41,747,408 | -0.42(-1.96%) |
Feb 06, 2004 | 21.19 | 21.55 | 21.09 | 21.53 | 43,574,056 | +0.25(+1.17%) |
Feb 05, 2004 | 21.30 | 21.33 | 21.07 | 21.28 | 43,482,552 | +0.07(+0.34%) |
Feb 04, 2004 | 20.92 | 21.30 | 20.91 | 21.20 | 65,225,092 | +0.31(+1.49%) |
Feb 03, 2004 | 20.74 | 20.91 | 20.55 | 20.89 | 38,404,720 | +0.17(+0.80%) |
Feb 02, 2004 | 20.44 | 20.84 | 20.28 | 20.73 | 57,971,560 | +0.43(+2.13%) |
Jan 30, 2004 | 20.23 | 20.33 | 20.05 | 20.30 | 31,923,830 | -0.04(-0.22%) |
Jan 29, 2004 | 19.92 | 20.37 | 19.84 | 20.34 | 33,053,280 | +0.48(+2.40%) |
Jan 28, 2004 | 20.09 | 20.17 | 19.73 | 19.86 | 34,466,808 | -0.19(-0.97%) |
Jan 27, 2004 | 20.41 | 20.43 | 20.03 | 20.06 | 28,881,282 | -0.35(-1.74%) |
Jan 26, 2004 | 20.03 | 20.41 | 20.02 | 20.41 | 32,952,752 | +0.39(+1.94%) |
Jan 23, 2004 | 20.21 | 20.21 | 19.96 | 20.02 | 30,541,888 | +0.00(+0.00%) |
Jan 22, 2004 | 20.20 | 20.26 | 19.91 | 20.02 | 43,771,680 | +0.28(+1.43%) |
Jan 21, 2004 | 19.28 | 19.75 | 19.25 | 19.74 | 35,545,360 | +0.61(+3.19%) |
Jan 20, 2004 | 19.40 | 19.45 | 19.12 | 19.13 | 33,805,704 | -0.26(-1.34%) |
Jan 16, 2004 | 19.34 | 19.39 | 19.27 | 19.39 | 31,059,506 | +0.10(+0.52%) |
Jan 15, 2004 | 19.43 | 19.50 | 19.19 | 19.29 | 32,376,476 | -0.18(-0.94%) |
Jan 14, 2004 | 19.25 | 19.51 | 19.17 | 19.48 | 39,632,352 | +0.01(+0.03%) |
Jan 13, 2004 | 19.73 | 19.79 | 19.11 | 19.47 | 37,513,684 | -0.26(-1.32%) |
Jan 12, 2004 | 19.95 | 20.02 | 19.68 | 19.73 | 34,428,724 | -0.25(-1.25%) |
Jan 09, 2004 | 20.02 | 20.35 | 19.92 | 19.98 | 28,733,108 | -0.22(-1.07%) |
Jan 08, 2004 | 20.39 | 20.40 | 19.99 | 20.20 | 32,570,674 | -0.19(-0.92%) |
Jan 07, 2004 | 20.07 | 20.39 | 20.03 | 20.38 | 30,265,030 | +0.17(+0.85%) |
Jan 06, 2004 | 20.39 | 20.39 | 20.09 | 20.21 | 41,849,740 | -0.01(-0.05%) |
Jan 05, 2004 | 19.93 | 20.22 | 19.92 | 20.22 | 55,392,668 | +0.53(+2.67%) |
Jan 02, 2004 | 19.63 | 19.92 | 19.59 | 19.70 | 29,900,098 | +0.12(+0.62%) |
Dec 31, 2003 | 19.40 | 19.61 | 19.40 | 19.58 | 25,022,960 | +0.14(+0.74%) |
Dec 30, 2003 | 19.39 | 19.58 | 19.32 | 19.43 | 31,923,108 | +0.04(+0.20%) |
Dec 29, 2003 | 19.26 | 19.39 | 19.25 | 19.39 | 24,258,624 | +0.14(+0.72%) |
Dec 26, 2003 | 19.24 | 19.33 | 19.20 | 19.25 | 7,036,049 | +0.02(+0.09%) |
Dec 24, 2003 | 19.17 | 19.36 | 19.15 | 19.24 | 12,876,413 | +0.11(+0.58%) |
Dec 23, 2003 | 19.01 | 19.20 | 19.00 | 19.13 | 24,968,636 | +0.12(+0.64%) |
Dec 22, 2003 | 18.87 | 19.22 | 18.85 | 19.00 | 31,819,512 | +0.02(+0.09%) |
Dec 19, 2003 | 19.08 | 19.08 | 18.84 | 18.99 | 56,900,948 | -0.09(-0.49%) |
Dec 18, 2003 | 19.12 | 19.13 | 18.95 | 19.08 | 30,209,622 | +0.05(+0.26%) |
Dec 17, 2003 | 19.11 | 19.16 | 18.97 | 19.03 | 28,294,178 | -0.14(-0.72%) |
Dec 16, 2003 | 19.09 | 19.28 | 19.08 | 19.17 | 29,112,118 | +0.09(+0.46%) |
Dec 15, 2003 | 19.14 | 19.42 | 19.03 | 19.08 | 29,786,394 | +0.02(+0.12%) |
Dec 12, 2003 | 19.22 | 19.25 | 18.98 | 19.06 | 20,467,260 | -0.16(-0.81%) |
Dec 11, 2003 | 18.92 | 19.25 | 18.82 | 19.22 | 34,723,812 | +0.32(+1.70%) |
Dec 10, 2003 | 18.98 | 19.14 | 18.78 | 18.89 | 22,590,800 | -0.16(-0.84%) |
Dec 09, 2003 | 19.12 | 19.23 | 19.01 | 19.05 | 31,652,206 | -0.02(-0.12%) |
Dec 08, 2003 | 18.84 | 19.09 | 18.81 | 19.08 | 23,472,810 | +0.13(+0.67%) |
Dec 05, 2003 | 19.05 | 19.08 | 18.88 | 18.95 | 22,622,564 | -0.09(-0.49%) |
Dec 04, 2003 | 18.91 | 19.12 | 18.86 | 19.04 | 36,839,952 | +0.23(+1.24%) |
Dec 03, 2003 | 18.90 | 19.05 | 18.80 | 18.81 | 39,632,892 | -0.04(-0.23%) |
Dec 02, 2003 | 18.77 | 18.97 | 18.77 | 18.86 | 24,689,974 | -0.08(-0.41%) |
Dec 01, 2003 | 18.88 | 19.00 | 18.76 | 18.93 | 34,097,180 | +0.33(+1.79%) |
Nov 28, 2003 | 18.53 | 18.71 | 18.52 | 18.60 | 14,402,018 | -0.14(-0.77%) |
Nov 26, 2003 | 18.73 | 18.86 | 18.56 | 18.74 | 28,031,036 | +0.03(+0.15%) |
Nov 25, 2003 | 18.59 | 18.73 | 18.42 | 18.72 | 33,754,628 | -0.06(-0.32%) |
Nov 24, 2003 | 18.55 | 18.91 | 18.52 | 18.78 | 41,594,900 | +0.39(+2.14%) |
Nov 21, 2003 | 18.64 | 18.67 | 18.25 | 18.38 | 44,963,940 | -0.26(-1.40%) |
Nov 20, 2003 | 18.89 | 19.07 | 18.59 | 18.64 | 32,153,222 | -0.43(-2.24%) |
Nov 19, 2003 | 18.86 | 19.12 | 18.82 | 19.07 | 31,191,258 | +0.13(+0.70%) |
Nov 18, 2003 | 18.95 | 19.12 | 18.84 | 18.94 | 45,499,064 | +0.06(+0.32%) |
Nov 17, 2003 | 18.16 | 18.96 | 18.16 | 18.88 | 36,292,372 | -0.01(-0.03%) |
Nov 14, 2003 | 18.72 | 19.11 | 18.68 | 18.88 | 73,098,936 | +0.35(+1.88%) |
Nov 13, 2003 | 17.90 | 18.76 | 17.76 | 18.53 | 77,475,056 | +0.58(+3.24%) |
Nov 12, 2003 | 17.65 | 18.00 | 17.63 | 17.95 | 37,701,748 | +0.33(+1.89%) |
Nov 11, 2003 | 17.35 | 17.65 | 17.31 | 17.62 | 20,061,360 | +0.18(+1.02%) |
Nov 10, 2003 | 17.60 | 17.60 | 17.37 | 17.44 | 21,566,028 | -0.16(-0.91%) |
Nov 07, 2003 | 17.70 | 17.73 | 17.51 | 17.60 | 29,995,392 | -0.05(-0.28%) |
Nov 06, 2003 | 17.46 | 17.68 | 17.32 | 17.65 | 32,350,126 | +0.12(+0.66%) |
Nov 05, 2003 | 17.19 | 17.79 | 17.19 | 17.54 | 39,997,464 | +0.11(+0.64%) |
Nov 04, 2003 | 17.23 | 17.45 | 17.20 | 17.43 | 28,754,584 | -0.09(-0.51%) |
Nov 03, 2003 | 17.54 | 17.68 | 17.45 | 17.51 | 31,474,252 | +0.01(+0.03%) |
Oct 31, 2003 | 17.18 | 17.52 | 17.18 | 17.51 | 43,294,672 | +0.40(+2.33%) |
Oct 30, 2003 | 17.02 | 17.36 | 17.01 | 17.11 | 44,811,792 | -0.22(-1.25%) |
Oct 29, 2003 | 17.39 | 17.44 | 17.21 | 17.33 | 34,328,196 | -0.13(-0.73%) |
Oct 28, 2003 | 17.17 | 17.45 | 17.14 | 17.45 | 33,338,620 | +0.29(+1.71%) |
Oct 27, 2003 | 17.19 | 17.35 | 17.13 | 17.16 | 26,452,190 | +0.07(+0.42%) |
Oct 24, 2003 | 17.18 | 17.18 | 16.94 | 17.09 | 28,525,916 | -0.09(-0.55%) |
Oct 23, 2003 | 16.95 | 17.25 | 16.93 | 17.18 | 35,061,672 | +0.22(+1.27%) |
Oct 22, 2003 | 17.18 | 17.29 | 16.90 | 16.97 | 46,399,664 | -0.49(-2.79%) |
Oct 21, 2003 | 17.18 | 17.52 | 17.12 | 17.45 | 34,416,272 | +0.28(+1.61%) |
Oct 20, 2003 | 16.93 | 17.18 | 16.93 | 17.18 | 23,427,690 | +0.24(+1.44%) |
Oct 17, 2003 | 17.11 | 17.12 | 16.90 | 16.93 | 30,440,276 | -0.18(-1.04%) |
Oct 16, 2003 | 16.98 | 17.17 | 16.35 | 17.11 | 32,208,810 | +0.16(+0.91%) |
Oct 15, 2003 | 17.11 | 17.15 | 16.89 | 16.95 | 35,167,796 | -0.16(-0.91%) |
Oct 14, 2003 | 16.90 | 17.14 | 16.84 | 17.11 | 28,323,596 | +0.12(+0.68%) |
Oct 13, 2003 | 17.07 | 17.21 | 16.93 | 16.99 | 24,022,194 | -0.04(-0.26%) |
Oct 10, 2003 | 17.05 | 17.20 | 17.00 | 17.04 | 23,129,354 | -0.12(-0.68%) |
Oct 09, 2003 | 17.09 | 17.19 | 17.02 | 17.15 | 31,878,710 | +0.17(+0.98%) |
Oct 08, 2003 | 17.01 | 17.06 | 16.89 | 16.99 | 26,961,506 | +0.01(+0.03%) |
Oct 07, 2003 | 16.90 | 17.18 | 16.88 | 16.98 | 32,343,268 | -0.06(-0.33%) |
Oct 06, 2003 | 17.01 | 17.15 | 17.00 | 17.04 | 23,066,728 | -0.02(-0.10%) |
Oct 03, 2003 | 17.40 | 17.43 | 17.05 | 17.05 | 36,604,964 | -0.15(-0.87%) |
Oct 02, 2003 | 16.99 | 17.25 | 16.96 | 17.20 | 31,330,408 | +0.14(+0.81%) |
Oct 01, 2003 | 16.82 | 17.09 | 16.79 | 17.07 | 43,367,584 | +0.23(+1.38%) |
Sep 30, 2003 | 17.12 | 17.12 | 16.76 | 16.83 | 36,212,236 | -0.28(-1.65%) |
Sep 29, 2003 | 16.95 | 17.18 | 16.90 | 17.12 | 27,781,250 | +0.18(+1.08%) |
Sep 26, 2003 | 16.82 | 17.09 | 16.76 | 16.93 | 29,661,320 | +0.02(+0.10%) |
Sep 25, 2003 | 17.09 | 17.14 | 16.90 | 16.92 | 30,724,534 | -0.20(-1.20%) |
Sep 24, 2003 | 17.62 | 17.62 | 17.07 | 17.12 | 35,783,236 | -0.39(-2.22%) |
Sep 23, 2003 | 17.29 | 17.64 | 17.29 | 17.51 | 34,554,520 | +0.25(+1.48%) |
Sep 22, 2003 | 17.19 | 17.38 | 17.14 | 17.25 | 31,548,430 | -0.17(-0.99%) |
Sep 19, 2003 | 17.75 | 17.75 | 17.43 | 17.43 | 55,424,072 | -0.33(-1.87%) |
Sep 18, 2003 | 17.73 | 17.94 | 17.73 | 17.76 | 35,870,768 | -0.03(-0.19%) |
Sep 17, 2003 | 17.72 | 17.90 | 17.68 | 17.79 | 28,482,780 | +0.07(+0.38%) |
Sep 16, 2003 | 17.65 | 17.75 | 17.65 | 17.72 | 26,169,196 | +0.07(+0.41%) |
Sep 15, 2003 | 17.71 | 17.77 | 17.60 | 17.65 | 26,123,172 | -0.02(-0.13%) |
Sep 12, 2003 | 17.71 | 17.73 | 17.49 | 17.68 | 26,530,158 | +0.03(+0.19%) |
Sep 11, 2003 | 17.74 | 17.81 | 17.59 | 17.64 | 31,328,964 | +0.04(+0.22%) |
Sep 10, 2003 | 17.66 | 17.84 | 17.53 | 17.60 | 36,976,212 | +0.05(+0.28%) |
Sep 09, 2003 | 17.51 | 17.64 | 17.32 | 17.55 | 39,129,712 | +0.12(+0.67%) |
Sep 08, 2003 | 17.11 | 17.63 | 17.10 | 17.44 | 42,592,060 | +0.53(+3.15%) |
Sep 05, 2003 | 16.95 | 17.18 | 16.85 | 16.90 | 33,935,472 | -0.05(-0.29%) |
Sep 04, 2003 | 16.87 | 17.00 | 16.60 | 16.95 | 47,969,488 | -0.16(-0.91%) |
Sep 03, 2003 | 16.98 | 17.15 | 16.84 | 17.11 | 50,367,720 | +0.23(+1.38%) |