Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 12.87 | 13.18 | 12.86 | 12.92 | 39,249,984 | +0.09(+0.67%) |
Sep 29, 2004 | 12.78 | 13.00 | 12.73 | 12.84 | 42,986,208 | +0.13(+1.05%) |
Sep 28, 2004 | 12.89 | 12.91 | 12.54 | 12.70 | 43,990,896 | -0.16(-1.22%) |
Sep 27, 2004 | 12.95 | 13.16 | 12.80 | 12.86 | 31,228,810 | -0.19(-1.44%) |
Sep 24, 2004 | 13.50 | 13.60 | 13.05 | 13.05 | 45,586,940 | -0.40(-2.97%) |
Sep 23, 2004 | 13.42 | 13.57 | 13.29 | 13.45 | 33,203,860 | +0.04(+0.29%) |
Sep 22, 2004 | 13.69 | 13.75 | 13.32 | 13.41 | 40,252,504 | -0.41(-2.95%) |
Sep 21, 2004 | 13.84 | 13.94 | 13.60 | 13.82 | 45,597,404 | +0.03(+0.23%) |
Sep 20, 2004 | 13.17 | 13.87 | 13.15 | 13.78 | 48,884,812 | +0.54(+4.08%) |
Sep 17, 2004 | 13.20 | 13.28 | 13.04 | 13.24 | 39,079,880 | +0.09(+0.72%) |
Sep 16, 2004 | 13.15 | 13.38 | 13.10 | 13.15 | 27,741,814 | +0.01(+0.06%) |
Sep 15, 2004 | 13.38 | 13.38 | 13.08 | 13.14 | 36,771,632 | -0.35(-2.61%) |
Sep 14, 2004 | 13.28 | 13.58 | 13.27 | 13.49 | 44,457,700 | +0.16(+1.17%) |
Sep 13, 2004 | 13.41 | 13.60 | 13.27 | 13.34 | 53,931,356 | +0.09(+0.71%) |
Sep 10, 2004 | 12.82 | 13.35 | 12.74 | 13.24 | 38,290,088 | +0.40(+3.11%) |
Sep 09, 2004 | 12.51 | 12.95 | 12.47 | 12.84 | 50,080,156 | +0.47(+3.80%) |
Sep 08, 2004 | 12.17 | 12.61 | 12.15 | 12.37 | 38,250,656 | +0.08(+0.64%) |
Sep 07, 2004 | 12.44 | 12.49 | 12.09 | 12.30 | 45,104,184 | -0.01(-0.06%) |
Sep 03, 2004 | 12.40 | 12.62 | 12.24 | 12.30 | 45,738,796 | -0.49(-3.86%) |
Sep 02, 2004 | 12.54 | 12.80 | 12.48 | 12.80 | 26,757,926 | +0.22(+1.74%) |
Sep 01, 2004 | 12.41 | 12.79 | 12.37 | 12.58 | 37,069,736 | +0.13(+1.01%) |
Aug 31, 2004 | 12.54 | 12.58 | 12.21 | 12.45 | 37,540,752 | -0.08(-0.63%) |
Aug 30, 2004 | 12.78 | 12.84 | 12.53 | 12.53 | 25,358,406 | -0.29(-2.26%) |
Aug 27, 2004 | 12.70 | 12.92 | 12.56 | 12.82 | 39,284,440 | +0.30(+2.38%) |
Aug 26, 2004 | 12.61 | 12.69 | 12.47 | 12.52 | 37,315,260 | -0.22(-1.72%) |
Aug 25, 2004 | 12.47 | 12.77 | 12.39 | 12.74 | 40,717,268 | +0.26(+2.07%) |
Aug 24, 2004 | 12.80 | 12.82 | 12.41 | 12.48 | 41,019,836 | -0.23(-1.79%) |
Aug 23, 2004 | 12.62 | 12.89 | 12.59 | 12.71 | 33,716,092 | +0.16(+1.25%) |
Aug 20, 2004 | 12.39 | 12.66 | 12.27 | 12.55 | 32,176,966 | +0.11(+0.88%) |
Aug 19, 2004 | 12.59 | 12.69 | 12.30 | 12.44 | 40,780,052 | -0.22(-1.73%) |
Aug 18, 2004 | 12.41 | 12.78 | 12.31 | 12.66 | 86,032,512 | +0.07(+0.56%) |
Aug 17, 2004 | 12.54 | 12.73 | 12.45 | 12.59 | 64,099,600 | +0.34(+2.75%) |
Aug 16, 2004 | 12.31 | 12.57 | 12.25 | 12.26 | 37,422,580 | +0.00(+0.00%) |
Aug 13, 2004 | 12.33 | 12.34 | 12.04 | 12.26 | 32,803,796 | +0.02(+0.19%) |
Aug 12, 2004 | 12.55 | 12.76 | 12.15 | 12.23 | 44,106,384 | -0.51(-4.00%) |
Aug 11, 2004 | 12.80 | 12.82 | 12.46 | 12.74 | 50,810,732 | -0.50(-3.79%) |
Aug 10, 2004 | 13.02 | 13.25 | 12.96 | 13.24 | 29,957,794 | +0.31(+2.36%) |
Aug 09, 2004 | 12.90 | 13.02 | 12.66 | 12.94 | 31,206,732 | +0.14(+1.10%) |
Aug 06, 2004 | 12.95 | 13.20 | 12.71 | 12.80 | 37,770,452 | -0.37(-2.80%) |
Aug 05, 2004 | 13.36 | 13.62 | 13.16 | 13.16 | 43,837,380 | -0.16(-1.18%) |
Aug 04, 2004 | 13.04 | 13.40 | 13.00 | 13.32 | 42,381,964 | +0.43(+3.34%) |
Aug 03, 2004 | 13.36 | 13.38 | 12.88 | 12.89 | 32,352,984 | -0.48(-3.58%) |
Aug 02, 2004 | 13.16 | 13.47 | 13.15 | 13.37 | 31,801,786 | +0.07(+0.53%) |
Jul 30, 2004 | 12.95 | 13.38 | 12.92 | 13.30 | 46,286,124 | +0.40(+3.10%) |
Jul 29, 2004 | 12.62 | 13.02 | 12.60 | 12.90 | 45,990,320 | +0.47(+3.78%) |
Jul 28, 2004 | 12.50 | 12.59 | 12.23 | 12.43 | 44,173,124 | -0.25(-1.98%) |
Jul 27, 2004 | 12.73 | 12.82 | 12.46 | 12.68 | 36,987,172 | -0.02(-0.12%) |
Jul 26, 2004 | 12.78 | 12.95 | 12.58 | 12.69 | 32,990,492 | -0.13(-0.98%) |
Jul 23, 2004 | 13.12 | 13.22 | 12.80 | 12.82 | 27,570,048 | -0.45(-3.37%) |
Jul 22, 2004 | 13.04 | 13.33 | 12.88 | 13.27 | 43,768,852 | +0.24(+1.87%) |
Jul 21, 2004 | 13.63 | 13.64 | 12.97 | 13.02 | 47,308,296 | -0.50(-3.71%) |
Jul 20, 2004 | 13.13 | 13.54 | 13.06 | 13.53 | 38,281,028 | +0.38(+2.92%) |
Jul 19, 2004 | 13.15 | 13.32 | 13.04 | 13.14 | 33,152,176 | +0.09(+0.72%) |
Jul 16, 2004 | 13.40 | 13.48 | 13.05 | 13.05 | 36,946,080 | -0.10(-0.77%) |
Jul 15, 2004 | 13.27 | 13.45 | 13.06 | 13.15 | 44,239,484 | -0.03(-0.24%) |
Jul 14, 2004 | 13.42 | 13.71 | 13.03 | 13.18 | 85,682,992 | -0.87(-6.19%) |
Jul 13, 2004 | 14.21 | 14.31 | 13.91 | 14.05 | 39,537,240 | -0.20(-1.38%) |
Jul 12, 2004 | 14.21 | 14.26 | 14.00 | 14.25 | 45,069,856 | -0.38(-2.57%) |
Jul 09, 2004 | 14.53 | 14.70 | 14.38 | 14.62 | 27,851,432 | +0.22(+1.52%) |
Jul 08, 2004 | 14.14 | 14.63 | 14.11 | 14.40 | 37,431,388 | +0.16(+1.16%) |
Jul 07, 2004 | 14.07 | 14.48 | 14.06 | 14.24 | 25,928,448 | +0.13(+0.89%) |
Jul 06, 2004 | 14.27 | 14.29 | 13.93 | 14.11 | 39,572,844 | -0.38(-2.65%) |
Jul 02, 2004 | 14.77 | 14.77 | 14.43 | 14.50 | 30,493,510 | -0.39(-2.63%) |
Jul 01, 2004 | 15.28 | 15.30 | 14.67 | 14.89 | 39,501,124 | -0.49(-3.16%) |
Jun 30, 2004 | 15.37 | 15.54 | 15.30 | 15.37 | 38,121,896 | -0.01(-0.05%) |
Jun 29, 2004 | 14.81 | 15.41 | 14.79 | 15.38 | 46,691,676 | +0.61(+4.14%) |
Jun 28, 2004 | 15.21 | 15.21 | 14.75 | 14.77 | 30,073,156 | -0.33(-2.18%) |
Jun 25, 2004 | 14.82 | 15.16 | 14.78 | 15.10 | 29,373,204 | +0.31(+2.12%) |
Jun 24, 2004 | 14.83 | 15.09 | 14.76 | 14.79 | 31,216,558 | -0.08(-0.53%) |
Jun 23, 2004 | 14.56 | 14.91 | 14.43 | 14.87 | 47,850,772 | +0.33(+2.26%) |
Jun 22, 2004 | 14.18 | 14.56 | 14.08 | 14.54 | 34,137,468 | +0.41(+2.88%) |
Jun 21, 2004 | 14.31 | 14.44 | 14.12 | 14.13 | 21,004,542 | -0.09(-0.61%) |
Jun 18, 2004 | 14.29 | 14.56 | 14.18 | 14.21 | 31,459,404 | -0.16(-1.14%) |
Jun 17, 2004 | 14.54 | 14.57 | 14.27 | 14.38 | 29,655,610 | -0.26(-1.77%) |
Jun 16, 2004 | 14.78 | 14.83 | 14.60 | 14.64 | 23,153,270 | -0.20(-1.32%) |
Jun 15, 2004 | 14.80 | 14.96 | 14.72 | 14.83 | 25,979,492 | +0.20(+1.39%) |
Jun 14, 2004 | 14.58 | 14.65 | 14.44 | 14.63 | 24,397,614 | -0.20(-1.32%) |
Jun 10, 2004 | 14.79 | 14.86 | 14.50 | 14.83 | 25,554,034 | +0.19(+1.29%) |
Jun 09, 2004 | 14.83 | 14.95 | 14.55 | 14.64 | 34,665,908 | -0.34(-2.25%) |
Jun 08, 2004 | 15.03 | 15.10 | 14.87 | 14.98 | 32,193,300 | -0.24(-1.60%) |
Jun 07, 2004 | 14.87 | 15.24 | 14.82 | 15.22 | 25,924,620 | +0.52(+3.52%) |
Jun 04, 2004 | 14.85 | 14.93 | 14.69 | 14.70 | 26,850,700 | +0.14(+0.97%) |
Jun 03, 2004 | 14.84 | 14.85 | 14.56 | 14.56 | 33,877,524 | -0.37(-2.47%) |
Jun 02, 2004 | 15.33 | 15.41 | 14.83 | 14.93 | 41,130,348 | -0.49(-3.20%) |
Jun 01, 2004 | 15.49 | 15.66 | 15.28 | 15.42 | 25,126,152 | -0.23(-1.45%) |
May 28, 2004 | 15.48 | 15.66 | 15.24 | 15.65 | 32,801,754 | +0.29(+1.89%) |
May 27, 2004 | 15.37 | 15.56 | 15.22 | 15.36 | 48,801,356 | +0.12(+0.77%) |
May 26, 2004 | 14.99 | 15.37 | 14.93 | 15.24 | 42,928,652 | +0.18(+1.20%) |
May 25, 2004 | 14.67 | 15.12 | 14.51 | 15.06 | 43,791,184 | +0.39(+2.67%) |
May 24, 2004 | 14.47 | 14.80 | 14.43 | 14.67 | 37,110,700 | +0.27(+1.85%) |
May 21, 2004 | 14.48 | 14.54 | 14.29 | 14.40 | 28,706,176 | +0.07(+0.49%) |
May 20, 2004 | 14.72 | 14.72 | 14.30 | 14.33 | 42,116,660 | -0.27(-1.88%) |
May 19, 2004 | 15.05 | 15.16 | 14.61 | 14.61 | 75,374,112 | -0.16(-1.11%) |
May 18, 2004 | 14.79 | 14.90 | 14.65 | 14.77 | 45,412,876 | +0.31(+2.17%) |
May 17, 2004 | 14.22 | 14.75 | 14.22 | 14.46 | 35,808,800 | -0.07(-0.48%) |
May 14, 2004 | 15.10 | 15.12 | 14.51 | 14.53 | 48,899,104 | -0.29(-1.96%) |
May 13, 2004 | 15.02 | 15.12 | 14.75 | 14.82 | 46,631,316 | -0.34(-2.27%) |
May 12, 2004 | 15.23 | 15.28 | 14.66 | 15.16 | 49,778,992 | -0.20(-1.33%) |
May 11, 2004 | 15.14 | 15.45 | 15.05 | 15.37 | 46,690,652 | +0.41(+2.73%) |
May 10, 2004 | 14.72 | 15.01 | 14.56 | 14.96 | 59,028,048 | +0.33(+2.24%) |
May 07, 2004 | 14.61 | 15.07 | 14.59 | 14.63 | 47,038,908 | +0.03(+0.22%) |
May 06, 2004 | 14.36 | 14.72 | 14.27 | 14.60 | 37,898,064 | +0.04(+0.27%) |
May 05, 2004 | 14.72 | 14.73 | 14.40 | 14.56 | 37,429,344 | -0.05(-0.37%) |
May 04, 2004 | 14.33 | 14.87 | 14.27 | 14.61 | 51,497,284 | +0.42(+2.92%) |
May 03, 2004 | 14.50 | 14.72 | 13.96 | 14.20 | 45,961,480 | -0.12(-0.82%) |
Apr 30, 2004 | 14.50 | 14.65 | 14.28 | 14.32 | 43,663,952 | -0.13(-0.87%) |
Apr 29, 2004 | 14.89 | 14.99 | 14.18 | 14.44 | 72,238,432 | -0.40(-2.69%) |
Apr 28, 2004 | 15.08 | 15.31 | 14.79 | 14.84 | 39,084,728 | -0.26(-1.71%) |
Apr 27, 2004 | 15.20 | 15.44 | 15.08 | 15.10 | 43,714,488 | -0.13(-0.87%) |
Apr 26, 2004 | 15.69 | 15.74 | 15.06 | 15.23 | 39,483,004 | -0.42(-2.70%) |
Apr 23, 2004 | 15.63 | 15.75 | 15.52 | 15.66 | 36,606,760 | +0.20(+1.27%) |
Apr 22, 2004 | 15.30 | 15.91 | 15.18 | 15.46 | 74,134,496 | -0.39(-2.47%) |
Apr 21, 2004 | 15.99 | 16.13 | 15.66 | 15.85 | 42,882,204 | +0.01(+0.05%) |
Apr 20, 2004 | 16.61 | 16.65 | 15.84 | 15.84 | 46,307,052 | -0.74(-4.49%) |
Apr 19, 2004 | 16.27 | 16.61 | 16.25 | 16.59 | 37,435,216 | +0.29(+1.78%) |
Apr 16, 2004 | 16.71 | 16.81 | 15.95 | 16.30 | 64,167,364 | -0.53(-3.13%) |
Apr 15, 2004 | 17.45 | 17.71 | 16.68 | 16.82 | 51,778,412 | -0.73(-4.15%) |
Apr 14, 2004 | 17.32 | 17.83 | 17.29 | 17.55 | 31,925,826 | -0.08(-0.44%) |
Apr 13, 2004 | 17.88 | 17.99 | 17.56 | 17.63 | 32,869,898 | -0.27(-1.49%) |
Apr 12, 2004 | 17.69 | 17.95 | 17.37 | 17.90 | 29,893,350 | +0.25(+1.42%) |
Apr 08, 2004 | 17.60 | 17.74 | 17.44 | 17.65 | 37,519,696 | +0.28(+1.63%) |
Apr 07, 2004 | 17.41 | 17.61 | 17.21 | 17.37 | 35,424,308 | -0.13(-0.76%) |
Apr 06, 2004 | 17.54 | 17.57 | 17.26 | 17.50 | 36,719,824 | -0.26(-1.46%) |
Apr 05, 2004 | 17.56 | 17.79 | 17.55 | 17.76 | 28,613,530 | +0.09(+0.49%) |
Apr 02, 2004 | 17.56 | 17.69 | 17.38 | 17.67 | 48,575,100 | +0.65(+3.82%) |
Apr 01, 2004 | 16.74 | 17.16 | 16.68 | 17.02 | 33,012,568 | +0.31(+1.83%) |
Mar 31, 2004 | 16.79 | 16.90 | 16.66 | 16.71 | 27,582,042 | -0.05(-0.28%) |
Mar 30, 2004 | 16.76 | 16.81 | 16.49 | 16.76 | 40,965,984 | -0.08(-0.46%) |
Mar 29, 2004 | 17.01 | 17.14 | 16.71 | 16.84 | 30,417,836 | +0.05(+0.28%) |
Mar 26, 2004 | 16.91 | 17.24 | 16.77 | 16.79 | 38,639,872 | -0.24(-1.38%) |
Mar 25, 2004 | 16.46 | 17.11 | 16.31 | 17.03 | 67,420,576 | +0.75(+4.62%) |
Mar 24, 2004 | 15.90 | 16.51 | 15.86 | 16.28 | 55,062,764 | +0.32(+2.01%) |
Mar 23, 2004 | 15.94 | 16.20 | 15.72 | 15.95 | 44,147,220 | +0.13(+0.79%) |
Mar 22, 2004 | 15.79 | 15.92 | 15.51 | 15.83 | 52,490,360 | -0.11(-0.69%) |
Mar 19, 2004 | 16.50 | 16.55 | 15.87 | 15.94 | 55,534,672 | -0.62(-3.74%) |
Mar 18, 2004 | 16.70 | 16.88 | 16.41 | 16.56 | 45,007,580 | -0.15(-0.89%) |
Mar 17, 2004 | 16.64 | 16.82 | 16.56 | 16.71 | 31,706,334 | +0.14(+0.85%) |
Mar 16, 2004 | 16.41 | 16.61 | 16.27 | 16.57 | 40,679,620 | +0.32(+1.98%) |
Mar 15, 2004 | 16.59 | 16.62 | 16.22 | 16.24 | 35,126,332 | -0.45(-2.68%) |
Mar 12, 2004 | 16.58 | 16.77 | 16.50 | 16.69 | 32,082,788 | +0.36(+2.21%) |
Mar 11, 2004 | 16.34 | 16.69 | 16.30 | 16.33 | 65,629,924 | -0.13(-0.81%) |
Mar 10, 2004 | 16.52 | 16.79 | 16.21 | 16.46 | 56,911,732 | +0.00(+0.00%) |
Mar 09, 2004 | 16.22 | 16.57 | 16.10 | 16.46 | 53,353,144 | +0.23(+1.40%) |
Mar 08, 2004 | 16.89 | 17.05 | 16.20 | 16.24 | 41,793,420 | -0.55(-3.27%) |
Mar 05, 2004 | 16.48 | 16.93 | 16.44 | 16.79 | 45,036,420 | -0.11(-0.65%) |
Mar 04, 2004 | 16.66 | 16.93 | 16.64 | 16.89 | 28,370,046 | +0.29(+1.75%) |
Mar 03, 2004 | 16.93 | 17.06 | 16.51 | 16.61 | 41,341,288 | -0.38(-2.22%) |
Mar 02, 2004 | 17.04 | 17.42 | 16.97 | 16.98 | 46,511,232 | -0.07(-0.41%) |
Mar 01, 2004 | 16.69 | 17.08 | 16.53 | 17.05 | 43,394,056 | +0.40(+2.40%) |
Feb 27, 2004 | 17.09 | 17.19 | 16.60 | 16.65 | 44,549,964 | -0.36(-2.12%) |
Feb 26, 2004 | 16.99 | 17.26 | 16.81 | 17.01 | 32,954,888 | -0.03(-0.18%) |
Feb 25, 2004 | 16.76 | 17.09 | 16.68 | 17.04 | 40,255,056 | +0.40(+2.40%) |
Feb 24, 2004 | 16.46 | 16.83 | 16.38 | 16.64 | 50,062,416 | +0.02(+0.14%) |
Feb 23, 2004 | 17.14 | 17.15 | 16.42 | 16.62 | 54,149,700 | -0.42(-2.48%) |
Feb 20, 2004 | 17.44 | 17.47 | 16.87 | 17.04 | 61,972,692 | -0.30(-1.72%) |
Feb 19, 2004 | 18.55 | 18.81 | 17.32 | 17.34 | 96,531,280 | -0.14(-0.81%) |
Feb 18, 2004 | 17.20 | 17.55 | 16.99 | 17.48 | 50,690,012 | +0.29(+1.69%) |
Feb 17, 2004 | 17.32 | 17.38 | 16.97 | 17.19 | 25,423,104 | +0.13(+0.78%) |
Feb 13, 2004 | 17.43 | 17.49 | 16.94 | 17.06 | 29,147,076 | -0.22(-1.27%) |
Feb 12, 2004 | 17.54 | 17.76 | 17.21 | 17.28 | 28,837,744 | -0.20(-1.12%) |
Feb 11, 2004 | 17.36 | 17.60 | 17.33 | 17.47 | 30,025,812 | +0.21(+1.23%) |
Feb 10, 2004 | 17.27 | 17.45 | 17.11 | 17.26 | 22,745,934 | -0.02(-0.09%) |
Feb 09, 2004 | 17.63 | 17.76 | 17.25 | 17.28 | 29,772,630 | -0.26(-1.47%) |
Feb 06, 2004 | 16.78 | 17.62 | 16.76 | 17.54 | 34,337,052 | +0.80(+4.78%) |
Feb 05, 2004 | 16.92 | 16.98 | 16.64 | 16.74 | 29,984,210 | -0.02(-0.09%) |
Feb 04, 2004 | 16.66 | 16.98 | 16.57 | 16.75 | 34,411,704 | -0.24(-1.38%) |
Feb 03, 2004 | 16.65 | 17.04 | 16.54 | 16.99 | 37,468,776 | +0.07(+0.42%) |
Feb 02, 2004 | 17.31 | 17.34 | 16.86 | 16.92 | 36,807,364 | -0.08(-0.46%) |
Jan 30, 2004 | 16.93 | 17.12 | 16.69 | 17.00 | 32,112,394 | +0.14(+0.84%) |
Jan 29, 2004 | 16.97 | 17.05 | 16.29 | 16.86 | 57,491,856 | +0.08(+0.47%) |
Jan 28, 2004 | 17.50 | 17.55 | 16.61 | 16.78 | 46,780,492 | -0.49(-2.81%) |
Jan 27, 2004 | 17.63 | 17.80 | 17.13 | 17.26 | 55,501,748 | -0.72(-4.01%) |
Jan 26, 2004 | 17.63 | 18.03 | 17.56 | 17.98 | 38,275,668 | +0.34(+1.91%) |
Jan 23, 2004 | 18.46 | 18.56 | 17.51 | 17.65 | 47,669,692 | -0.81(-4.37%) |
Jan 22, 2004 | 18.81 | 19.15 | 18.42 | 18.45 | 29,687,002 | -0.34(-1.83%) |
Jan 21, 2004 | 19.02 | 19.02 | 18.49 | 18.80 | 30,409,924 | -0.28(-1.48%) |
Jan 20, 2004 | 19.23 | 19.28 | 18.92 | 19.08 | 26,482,028 | -0.05(-0.25%) |
Jan 16, 2004 | 19.07 | 19.15 | 18.66 | 19.13 | 35,546,940 | +0.31(+1.67%) |
Jan 15, 2004 | 17.96 | 18.99 | 17.96 | 18.81 | 50,980,628 | +0.49(+2.65%) |
Jan 14, 2004 | 18.78 | 18.78 | 18.26 | 18.33 | 43,781,692 | -0.36(-1.93%) |
Jan 13, 2004 | 19.39 | 19.39 | 18.46 | 18.69 | 43,586,264 | -0.61(-3.17%) |
Jan 12, 2004 | 19.03 | 19.34 | 18.80 | 19.30 | 27,975,864 | +0.29(+1.52%) |
Jan 09, 2004 | 18.80 | 19.37 | 18.71 | 19.01 | 48,874,564 | -0.02(-0.08%) |
Jan 08, 2004 | 18.94 | 19.11 | 18.42 | 19.03 | 38,790,924 | +0.34(+1.85%) |
Jan 07, 2004 | 18.70 | 18.79 | 18.35 | 18.68 | 35,093,300 | -0.06(-0.33%) |
Jan 06, 2004 | 18.53 | 18.86 | 18.23 | 18.74 | 40,364,036 | +0.31(+1.70%) |
Jan 05, 2004 | 17.69 | 18.49 | 17.63 | 18.43 | 46,858,208 | +1.11(+6.43%) |
Jan 02, 2004 | 17.72 | 17.74 | 17.24 | 17.32 | 33,838,092 | -0.27(-1.52%) |
Dec 31, 2003 | 17.72 | 17.76 | 17.40 | 17.58 | 25,253,380 | -0.04(-0.22%) |
Dec 30, 2003 | 17.84 | 17.89 | 17.44 | 17.62 | 28,993,600 | -0.18(-1.01%) |
Dec 29, 2003 | 17.51 | 17.84 | 17.51 | 17.80 | 19,494,900 | +0.43(+2.48%) |
Dec 26, 2003 | 17.47 | 17.62 | 17.34 | 17.37 | 6,927,088 | -0.06(-0.36%) |
Dec 24, 2003 | 17.58 | 17.68 | 17.36 | 17.44 | 11,020,597 | -0.06(-0.36%) |
Dec 23, 2003 | 17.19 | 17.60 | 17.13 | 17.50 | 30,013,480 | +0.26(+1.50%) |
Dec 22, 2003 | 17.04 | 17.37 | 16.93 | 17.24 | 22,778,130 | +0.11(+0.64%) |
Dec 19, 2003 | 17.23 | 17.47 | 17.00 | 17.13 | 43,769,392 | +0.02(+0.09%) |
Dec 18, 2003 | 16.57 | 17.22 | 16.53 | 17.11 | 39,964,360 | +0.66(+4.00%) |
Dec 17, 2003 | 16.70 | 17.06 | 16.32 | 16.46 | 45,068,364 | -0.25(-1.50%) |
Dec 16, 2003 | 17.01 | 17.11 | 16.15 | 16.71 | 47,669,244 | -0.24(-1.43%) |
Dec 15, 2003 | 18.18 | 18.23 | 16.93 | 16.95 | 40,228,912 | -0.62(-3.52%) |
Dec 12, 2003 | 17.58 | 17.73 | 17.33 | 17.57 | 29,809,068 | +0.13(+0.72%) |
Dec 11, 2003 | 16.93 | 17.55 | 16.84 | 17.44 | 35,526,652 | +0.48(+2.82%) |
Dec 10, 2003 | 16.86 | 17.00 | 16.48 | 16.97 | 39,858,944 | +0.23(+1.36%) |
Dec 09, 2003 | 17.73 | 17.80 | 16.65 | 16.74 | 44,441,316 | -0.85(-4.86%) |
Dec 08, 2003 | 17.54 | 17.82 | 17.20 | 17.59 | 34,027,956 | +0.09(+0.49%) |
Dec 05, 2003 | 18.20 | 17.98 | 17.36 | 17.51 | 28,904,472 | -0.69(-3.79%) |
Dec 04, 2003 | 18.52 | 18.59 | 17.71 | 18.20 | 49,075,404 | -0.41(-2.19%) |
Dec 03, 2003 | 19.01 | 19.19 | 18.46 | 18.60 | 30,522,614 | -0.25(-1.33%) |
Dec 02, 2003 | 18.97 | 19.11 | 18.79 | 18.85 | 28,401,496 | -0.12(-0.62%) |
Dec 01, 2003 | 19.22 | 19.34 | 18.74 | 18.97 | 36,172,536 | -0.02(-0.12%) |
Nov 28, 2003 | 18.61 | 19.07 | 18.60 | 19.00 | 10,808,400 | +0.39(+2.11%) |
Nov 26, 2003 | 18.97 | 19.03 | 18.28 | 18.60 | 31,047,284 | -0.22(-1.17%) |
Nov 25, 2003 | 18.82 | 19.10 | 18.61 | 18.82 | 31,897,930 | +0.18(+0.97%) |
Nov 24, 2003 | 18.28 | 18.68 | 18.13 | 18.64 | 34,974,984 | +0.65(+3.62%) |
Nov 21, 2003 | 17.91 | 18.20 | 17.79 | 17.99 | 32,399,356 | +0.09(+0.48%) |
Nov 20, 2003 | 18.15 | 18.56 | 17.87 | 17.91 | 45,055,516 | -0.45(-2.48%) |
Nov 19, 2003 | 18.16 | 18.42 | 17.99 | 18.36 | 35,974,484 | +0.31(+1.74%) |
Nov 18, 2003 | 18.74 | 18.81 | 18.03 | 18.05 | 42,933,740 | -0.56(-2.99%) |
Nov 17, 2003 | 18.23 | 18.80 | 18.16 | 18.60 | 49,016,080 | +0.20(+1.11%) |
Nov 14, 2003 | 19.41 | 19.45 | 18.22 | 18.40 | 58,455,988 | -0.99(-5.09%) |
Nov 13, 2003 | 19.88 | 20.05 | 18.98 | 19.39 | 90,274,720 | -0.55(-2.75%) |
Nov 12, 2003 | 19.71 | 20.08 | 19.63 | 19.94 | 53,929,424 | +0.42(+2.17%) |
Nov 11, 2003 | 19.13 | 19.65 | 18.81 | 19.51 | 33,438,996 | +0.38(+2.01%) |
Nov 10, 2003 | 19.90 | 19.94 | 18.96 | 19.13 | 36,796,248 | -0.66(-3.33%) |
Nov 07, 2003 | 20.30 | 20.33 | 19.65 | 19.79 | 39,187,900 | -0.28(-1.41%) |
Nov 06, 2003 | 19.86 | 20.18 | 19.49 | 20.07 | 44,391,764 | +0.52(+2.65%) |
Nov 05, 2003 | 19.51 | 19.67 | 19.18 | 19.55 | 31,376,476 | +0.04(+0.20%) |
Nov 04, 2003 | 19.04 | 19.61 | 18.96 | 19.51 | 49,029,544 | +0.31(+1.59%) |
Nov 03, 2003 | 18.59 | 19.32 | 18.54 | 19.21 | 35,927,696 | +0.92(+5.06%) |
Oct 31, 2003 | 18.13 | 18.44 | 18.08 | 18.28 | 35,777,476 | +0.11(+0.60%) |
Oct 30, 2003 | 17.69 | 18.29 | 17.69 | 18.17 | 39,412,656 | +0.48(+2.70%) |
Oct 29, 2003 | 17.26 | 17.93 | 17.26 | 17.69 | 48,221,988 | +0.02(+0.13%) |
Oct 28, 2003 | 16.79 | 17.71 | 16.72 | 17.67 | 60,638,088 | +1.43(+8.83%) |
Oct 27, 2003 | 16.34 | 16.57 | 16.14 | 16.24 | 26,965,166 | +0.05(+0.34%) |
Oct 24, 2003 | 15.95 | 16.35 | 15.81 | 16.18 | 31,159,644 | +0.00(+0.00%) |
Oct 23, 2003 | 15.83 | 16.31 | 15.72 | 16.18 | 43,062,136 | -0.53(-3.19%) |
Oct 22, 2003 | 16.85 | 16.86 | 16.46 | 16.71 | 26,285,122 | -0.42(-2.47%) |
Oct 21, 2003 | 17.21 | 17.22 | 16.91 | 17.14 | 25,089,706 | +0.21(+1.25%) |
Oct 20, 2003 | 16.61 | 16.96 | 16.51 | 16.93 | 28,142,732 | +0.38(+2.27%) |
Oct 17, 2003 | 17.06 | 17.16 | 16.50 | 16.55 | 24,888,300 | -0.58(-3.39%) |
Oct 16, 2003 | 16.93 | 17.15 | 16.67 | 17.13 | 31,191,306 | +0.20(+1.20%) |
Oct 15, 2003 | 16.88 | 17.23 | 16.71 | 16.93 | 58,679,780 | +0.55(+3.35%) |
Oct 14, 2003 | 16.32 | 16.42 | 16.03 | 16.38 | 29,834,430 | -0.08(-0.48%) |
Oct 13, 2003 | 16.49 | 16.67 | 16.31 | 16.46 | 28,127,724 | +0.20(+1.20%) |
Oct 10, 2003 | 16.42 | 16.46 | 16.14 | 16.26 | 31,135,352 | +0.15(+0.96%) |
Oct 09, 2003 | 16.14 | 16.32 | 15.80 | 16.11 | 49,037,632 | +0.33(+2.10%) |
Oct 08, 2003 | 15.71 | 15.94 | 15.43 | 15.77 | 43,897,064 | +0.20(+1.26%) |
Oct 07, 2003 | 14.97 | 15.59 | 14.95 | 15.58 | 35,420,412 | +0.45(+2.95%) |
Oct 06, 2003 | 15.30 | 15.37 | 14.97 | 15.13 | 22,934,028 | -0.12(-0.77%) |
Oct 03, 2003 | 15.15 | 15.49 | 14.63 | 15.25 | 49,320,736 | +0.71(+4.91%) |
Oct 02, 2003 | 14.58 | 14.92 | 14.47 | 14.54 | 37,624,968 | -0.01(-0.05%) |