Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 26.41 | 26.53 | 26.20 | 26.44 | 8,864,177 | -0.04(-0.13%) |
Mar 30, 2004 | 26.39 | 26.54 | 26.30 | 26.47 | 7,128,932 | +0.08(+0.29%) |
Mar 29, 2004 | 26.13 | 26.42 | 26.08 | 26.39 | 7,598,249 | +0.26(+1.00%) |
Mar 26, 2004 | 26.15 | 26.34 | 26.11 | 26.13 | 9,683,256 | -0.16(-0.59%) |
Mar 25, 2004 | 25.51 | 26.37 | 25.41 | 26.29 | 11,227,580 | +0.82(+3.22%) |
Mar 24, 2004 | 25.58 | 25.69 | 25.32 | 25.47 | 9,117,843 | -0.16(-0.61%) |
Mar 23, 2004 | 25.62 | 25.79 | 25.50 | 25.62 | 10,232,136 | +0.11(+0.42%) |
Mar 22, 2004 | 25.69 | 25.75 | 25.42 | 25.52 | 9,384,086 | -0.44(-1.69%) |
Mar 19, 2004 | 26.18 | 26.30 | 25.86 | 25.96 | 10,642,099 | -0.22(-0.84%) |
Mar 18, 2004 | 25.83 | 26.29 | 25.76 | 26.18 | 11,805,147 | +0.35(+1.34%) |
Mar 17, 2004 | 25.61 | 25.88 | 25.47 | 25.83 | 8,123,670 | +0.45(+1.78%) |
Mar 16, 2004 | 25.18 | 25.55 | 25.06 | 25.38 | 8,177,229 | +0.32(+1.27%) |
Mar 15, 2004 | 25.44 | 25.50 | 24.85 | 25.06 | 10,227,472 | -0.48(-1.88%) |
Mar 12, 2004 | 25.51 | 26.17 | 25.16 | 25.54 | 9,560,592 | +0.00(+0.00%) |
Mar 11, 2004 | 25.62 | 26.00 | 25.47 | 25.54 | 12,259,061 | -0.22(-0.85%) |
Mar 10, 2004 | 26.06 | 26.22 | 25.69 | 25.76 | 9,123,213 | -0.40(-1.54%) |
Mar 09, 2004 | 26.15 | 26.30 | 25.97 | 26.16 | 10,358,757 | -0.18(-0.67%) |
Mar 08, 2004 | 26.50 | 26.64 | 26.25 | 26.34 | 9,602,422 | -0.16(-0.61%) |
Mar 05, 2004 | 26.08 | 26.58 | 25.94 | 26.50 | 13,070,792 | +0.25(+0.94%) |
Mar 04, 2004 | 26.29 | 26.32 | 25.99 | 26.25 | 8,261,172 | +0.04(+0.13%) |
Mar 03, 2004 | 26.12 | 26.37 | 26.11 | 26.22 | 8,063,892 | +0.01(+0.05%) |
Mar 02, 2004 | 26.02 | 26.40 | 26.01 | 26.20 | 12,332,829 | +0.13(+0.52%) |
Mar 01, 2004 | 25.88 | 26.10 | 25.76 | 26.07 | 9,689,898 | +0.38(+1.46%) |
Feb 27, 2004 | 26.18 | 26.24 | 25.67 | 25.69 | 14,573,992 | -0.38(-1.44%) |
Feb 26, 2004 | 25.77 | 26.17 | 25.62 | 26.07 | 11,551,905 | +0.30(+1.18%) |
Feb 25, 2004 | 25.76 | 25.83 | 25.55 | 25.76 | 12,987,838 | +0.30(+1.17%) |
Feb 24, 2004 | 25.33 | 25.55 | 25.09 | 25.47 | 16,944,604 | +0.43(+1.72%) |
Feb 23, 2004 | 25.33 | 25.40 | 24.88 | 25.04 | 11,648,991 | -0.23(-0.90%) |
Feb 20, 2004 | 25.30 | 25.40 | 24.88 | 25.26 | 10,855,772 | +0.10(+0.39%) |
Feb 19, 2004 | 25.69 | 25.69 | 25.14 | 25.16 | 10,842,206 | -0.23(-0.92%) |
Feb 18, 2004 | 25.86 | 25.86 | 25.26 | 25.40 | 8,700,106 | -0.29(-1.13%) |
Feb 17, 2004 | 25.66 | 25.82 | 25.56 | 25.69 | 8,645,840 | +0.09(+0.36%) |
Feb 13, 2004 | 25.90 | 26.03 | 25.46 | 25.59 | 8,683,713 | -0.28(-1.09%) |
Feb 12, 2004 | 26.02 | 26.08 | 25.73 | 25.88 | 6,971,503 | -0.18(-0.71%) |
Feb 11, 2004 | 25.55 | 26.19 | 25.43 | 26.06 | 13,410,238 | +0.55(+2.16%) |
Feb 10, 2004 | 25.69 | 25.72 | 25.35 | 25.51 | 10,257,008 | -0.08(-0.33%) |
Feb 09, 2004 | 25.71 | 25.96 | 25.55 | 25.59 | 8,033,791 | -0.11(-0.44%) |
Feb 06, 2004 | 25.19 | 25.76 | 25.18 | 25.71 | 10,395,641 | +0.59(+2.34%) |
Feb 05, 2004 | 25.12 | 25.37 | 25.01 | 25.12 | 8,474,280 | +0.03(+0.11%) |
Feb 04, 2004 | 24.80 | 25.35 | 24.77 | 25.09 | 11,106,329 | +0.29(+1.17%) |
Feb 03, 2004 | 24.80 | 25.13 | 24.78 | 24.80 | 10,096,329 | -0.17(-0.68%) |
Feb 02, 2004 | 25.10 | 25.35 | 24.80 | 24.97 | 10,665,558 | -0.13(-0.51%) |
Jan 30, 2004 | 25.09 | 25.35 | 24.99 | 25.10 | 8,212,135 | -0.09(-0.37%) |
Jan 29, 2004 | 24.80 | 25.23 | 24.70 | 25.19 | 12,421,435 | +0.54(+2.18%) |
Jan 28, 2004 | 25.56 | 25.58 | 24.55 | 24.65 | 15,621,866 | -0.78(-3.06%) |
Jan 27, 2004 | 25.42 | 25.76 | 25.42 | 25.43 | 8,711,412 | -0.25(-0.99%) |
Jan 26, 2004 | 25.40 | 25.72 | 25.30 | 25.69 | 9,012,843 | +0.27(+1.06%) |
Jan 23, 2004 | 25.51 | 25.62 | 25.31 | 25.42 | 9,571,615 | -0.01(-0.03%) |
Jan 22, 2004 | 25.22 | 25.57 | 24.98 | 25.42 | 11,261,355 | +0.21(+0.81%) |
Jan 21, 2004 | 24.87 | 25.29 | 24.77 | 25.22 | 12,089,479 | +0.45(+1.80%) |
Jan 20, 2004 | 24.74 | 24.88 | 24.63 | 24.77 | 14,613,420 | +0.05(+0.20%) |
Jan 16, 2004 | 25.33 | 25.38 | 24.59 | 24.72 | 26,323,742 | -0.35(-1.38%) |
Jan 15, 2004 | 25.14 | 25.22 | 24.75 | 25.07 | 12,727,248 | -0.03(-0.11%) |
Jan 14, 2004 | 24.82 | 25.19 | 24.64 | 25.10 | 13,205,751 | +0.28(+1.11%) |
Jan 13, 2004 | 25.08 | 25.09 | 24.59 | 24.82 | 12,537,457 | -0.08(-0.34%) |
Jan 12, 2004 | 25.21 | 25.33 | 24.65 | 24.91 | 14,373,038 | -0.35(-1.37%) |
Jan 09, 2004 | 25.05 | 25.52 | 25.04 | 25.26 | 11,701,137 | +0.06(+0.25%) |
Jan 08, 2004 | 25.40 | 25.46 | 24.89 | 25.19 | 15,429,673 | -0.21(-0.84%) |
Jan 07, 2004 | 25.08 | 25.54 | 25.02 | 25.40 | 13,053,410 | +0.35(+1.38%) |
Jan 06, 2004 | 24.83 | 25.16 | 24.65 | 25.06 | 12,499,867 | +0.27(+1.08%) |
Jan 05, 2004 | 24.82 | 24.94 | 24.63 | 24.79 | 16,117,468 | +0.01(+0.03%) |
Jan 02, 2004 | 25.30 | 25.43 | 24.63 | 24.78 | 10,143,246 | -0.33(-1.32%) |
Dec 31, 2003 | 24.89 | 25.16 | 24.88 | 25.11 | 7,083,427 | +0.14(+0.57%) |
Dec 30, 2003 | 25.09 | 25.23 | 24.89 | 24.97 | 7,059,544 | -0.21(-0.82%) |
Dec 29, 2003 | 24.77 | 25.19 | 24.67 | 25.18 | 11,550,916 | +0.50(+2.01%) |
Dec 26, 2003 | 24.55 | 24.86 | 24.55 | 24.68 | 3,442,508 | +0.13(+0.55%) |
Dec 24, 2003 | 24.52 | 24.66 | 24.35 | 24.55 | 6,229,583 | +0.06(+0.26%) |
Dec 23, 2003 | 24.45 | 24.77 | 24.34 | 24.48 | 9,628,283 | -0.16(-0.66%) |
Dec 22, 2003 | 24.96 | 25.09 | 24.41 | 24.65 | 13,329,121 | -0.47(-1.89%) |
Dec 19, 2003 | 25.11 | 25.13 | 24.80 | 25.12 | 22,801,814 | +0.12(+0.48%) |
Dec 18, 2003 | 24.87 | 25.11 | 24.55 | 25.00 | 14,065,671 | +0.13(+0.54%) |
Dec 17, 2003 | 24.13 | 24.94 | 24.08 | 24.87 | 13,324,740 | +0.55(+2.27%) |
Dec 16, 2003 | 24.20 | 24.40 | 23.92 | 24.31 | 17,848,898 | +0.01(+0.03%) |
Dec 15, 2003 | 25.08 | 25.10 | 24.19 | 24.31 | 15,596,429 | -0.21(-0.87%) |
Dec 12, 2003 | 24.59 | 24.65 | 24.41 | 24.52 | 10,470,539 | +0.09(+0.35%) |
Dec 11, 2003 | 23.71 | 24.55 | 23.69 | 24.43 | 19,495,818 | +1.03(+4.38%) |
Dec 10, 2003 | 24.10 | 24.14 | 22.59 | 23.41 | 21,022,760 | -0.68(-2.82%) |
Dec 09, 2003 | 24.66 | 24.68 | 24.07 | 24.09 | 11,000,623 | -0.47(-1.90%) |
Dec 08, 2003 | 24.40 | 24.84 | 24.28 | 24.55 | 7,544,689 | -0.01(-0.06%) |
Dec 05, 2003 | 24.43 | 24.91 | 24.25 | 24.57 | 7,931,477 | -0.10(-0.40%) |
Dec 04, 2003 | 25.12 | 25.28 | 23.75 | 24.67 | 21,393,578 | -0.47(-1.89%) |
Dec 03, 2003 | 25.44 | 25.64 | 25.06 | 25.14 | 9,719,434 | -0.24(-0.95%) |
Dec 02, 2003 | 25.76 | 25.88 | 25.37 | 25.38 | 12,187,978 | -0.64(-2.45%) |
Dec 01, 2003 | 26.10 | 26.17 | 25.67 | 26.02 | 10,069,337 | +0.01(+0.03%) |
Nov 28, 2003 | 25.98 | 26.10 | 25.94 | 26.01 | 4,575,173 | +0.15(+0.57%) |
Nov 26, 2003 | 25.91 | 26.02 | 25.42 | 25.86 | 8,232,626 | -0.05(-0.19%) |
Nov 25, 2003 | 25.81 | 26.01 | 25.69 | 25.91 | 8,093,710 | +0.10(+0.38%) |
Nov 24, 2003 | 25.33 | 25.89 | 25.33 | 25.81 | 9,831,923 | +0.58(+2.30%) |
Nov 21, 2003 | 25.16 | 25.33 | 24.98 | 25.23 | 8,788,995 | +0.25(+0.99%) |
Nov 20, 2003 | 25.00 | 25.44 | 24.96 | 24.99 | 9,567,658 | -0.11(-0.42%) |
Nov 19, 2003 | 24.82 | 25.30 | 24.70 | 25.09 | 12,966,782 | +0.36(+1.46%) |
Nov 18, 2003 | 25.90 | 26.01 | 24.73 | 24.73 | 26,015,528 | -0.37(-1.47%) |
Nov 17, 2003 | 24.92 | 25.42 | 24.65 | 25.10 | 13,872,065 | -0.51(-1.99%) |
Nov 14, 2003 | 25.70 | 25.94 | 25.30 | 25.61 | 9,026,834 | -0.09(-0.36%) |
Nov 13, 2003 | 26.14 | 26.14 | 25.55 | 25.70 | 10,990,307 | -0.44(-1.68%) |
Nov 12, 2003 | 26.11 | 26.18 | 25.92 | 26.14 | 6,320,733 | +0.01(+0.03%) |
Nov 11, 2003 | 26.22 | 26.32 | 25.84 | 26.13 | 7,314,482 | -0.09(-0.35%) |
Nov 10, 2003 | 26.44 | 26.52 | 25.91 | 26.22 | 8,383,130 | -0.22(-0.83%) |
Nov 07, 2003 | 26.46 | 26.69 | 26.22 | 26.44 | 7,146,738 | +0.04(+0.13%) |
Nov 06, 2003 | 26.04 | 26.44 | 25.89 | 26.41 | 8,233,615 | +0.16(+0.59%) |
Nov 05, 2003 | 26.29 | 26.33 | 25.87 | 26.25 | 6,478,586 | -0.12(-0.46%) |
Nov 04, 2003 | 26.50 | 26.61 | 26.26 | 26.37 | 7,378,358 | -0.18(-0.67%) |
Nov 03, 2003 | 26.49 | 26.81 | 26.39 | 26.55 | 9,834,749 | +0.32(+1.21%) |
Oct 31, 2003 | 26.47 | 26.53 | 26.18 | 26.23 | 6,946,066 | +0.01(+0.03%) |
Oct 30, 2003 | 26.55 | 26.56 | 25.93 | 26.22 | 8,314,166 | -0.12(-0.46%) |
Oct 29, 2003 | 26.34 | 26.78 | 26.22 | 26.34 | 10,479,584 | -0.19(-0.72%) |
Oct 28, 2003 | 25.74 | 26.54 | 25.67 | 26.54 | 18,215,336 | +1.06(+4.17%) |
Oct 27, 2003 | 25.29 | 25.56 | 25.25 | 25.47 | 7,673,713 | +0.28(+1.12%) |
Oct 24, 2003 | 25.12 | 25.29 | 24.84 | 25.19 | 9,702,899 | -0.17(-0.67%) |
Oct 23, 2003 | 25.37 | 25.59 | 25.26 | 25.36 | 9,917,279 | -0.16(-0.61%) |
Oct 22, 2003 | 25.58 | 25.69 | 25.33 | 25.52 | 7,486,184 | -0.06(-0.25%) |
Oct 21, 2003 | 25.55 | 25.83 | 25.44 | 25.58 | 6,921,901 | +0.04(+0.14%) |
Oct 20, 2003 | 25.67 | 25.72 | 25.33 | 25.55 | 9,855,240 | -0.04(-0.14%) |
Oct 17, 2003 | 25.77 | 25.93 | 25.49 | 25.58 | 10,283,575 | -0.11(-0.44%) |
Oct 16, 2003 | 25.68 | 25.86 | 25.42 | 25.69 | 11,070,576 | +0.01(+0.05%) |
Oct 15, 2003 | 25.35 | 25.76 | 25.10 | 25.68 | 18,070,060 | +0.68(+2.72%) |
Oct 14, 2003 | 25.12 | 25.13 | 24.90 | 25.00 | 9,806,909 | -0.12(-0.48%) |
Oct 13, 2003 | 24.84 | 25.12 | 24.84 | 25.12 | 8,405,882 | +0.41(+1.66%) |
Oct 10, 2003 | 24.78 | 24.94 | 24.62 | 24.71 | 9,776,526 | -0.14(-0.57%) |
Oct 09, 2003 | 24.70 | 25.11 | 24.53 | 24.85 | 17,253,666 | +0.52(+2.12%) |
Oct 08, 2003 | 24.39 | 24.40 | 24.16 | 24.34 | 7,947,163 | -0.06(-0.23%) |
Oct 07, 2003 | 23.81 | 24.40 | 23.74 | 24.39 | 10,276,792 | +0.32(+1.32%) |
Oct 06, 2003 | 23.79 | 24.17 | 23.73 | 24.07 | 7,515,578 | +0.28(+1.16%) |
Oct 03, 2003 | 23.84 | 23.99 | 23.73 | 23.80 | 12,251,147 | +0.27(+1.14%) |
Oct 02, 2003 | 23.40 | 23.68 | 23.28 | 23.53 | 12,799,602 | +0.25(+1.06%) |
Oct 01, 2003 | 22.73 | 23.35 | 22.69 | 23.28 | 14,007,731 | +0.74(+3.30%) |
Sep 30, 2003 | 22.75 | 22.87 | 22.40 | 22.54 | 13,876,446 | -0.21(-0.93%) |
Sep 29, 2003 | 22.56 | 22.79 | 22.42 | 22.75 | 10,457,397 | +0.12(+0.53%) |
Sep 26, 2003 | 22.71 | 22.96 | 22.57 | 22.63 | 9,496,292 | -0.12(-0.53%) |
Sep 25, 2003 | 22.91 | 23.25 | 22.74 | 22.75 | 9,171,967 | -0.18(-0.77%) |
Sep 24, 2003 | 23.35 | 23.35 | 22.91 | 22.93 | 7,954,371 | -0.42(-1.82%) |
Sep 23, 2003 | 23.42 | 23.47 | 23.22 | 23.35 | 9,175,783 | +0.18(+0.79%) |
Sep 22, 2003 | 23.25 | 23.34 | 23.04 | 23.17 | 7,917,910 | -0.25(-1.09%) |
Sep 19, 2003 | 23.38 | 23.58 | 23.24 | 23.42 | 11,351,092 | -0.06(-0.24%) |
Sep 18, 2003 | 23.28 | 23.54 | 23.00 | 23.48 | 13,219,741 | +0.13(+0.55%) |
Sep 17, 2003 | 23.44 | 23.56 | 23.30 | 23.35 | 11,779,569 | -0.21(-0.90%) |
Sep 16, 2003 | 23.22 | 23.58 | 23.03 | 23.56 | 18,195,410 | +0.37(+1.59%) |
Sep 15, 2003 | 22.64 | 23.28 | 22.61 | 23.20 | 21,876,038 | +0.84(+3.77%) |
Sep 12, 2003 | 22.48 | 22.48 | 22.01 | 22.35 | 17,251,264 | -0.12(-0.54%) |
Sep 11, 2003 | 22.54 | 22.82 | 22.46 | 22.47 | 13,606,811 | -0.01(-0.03%) |
Sep 10, 2003 | 22.64 | 22.92 | 22.43 | 22.48 | 16,721,179 | -0.27(-1.18%) |
Sep 09, 2003 | 23.34 | 23.35 | 22.60 | 22.75 | 28,015,320 | -1.13(-4.74%) |
Sep 08, 2003 | 23.88 | 23.89 | 23.60 | 23.88 | 12,350,070 | -0.01(-0.03%) |
Sep 05, 2003 | 23.95 | 24.13 | 23.54 | 23.89 | 16,583,111 | -0.34(-1.40%) |
Sep 04, 2003 | 23.25 | 24.24 | 23.25 | 24.23 | 26,602,280 | +1.03(+4.42%) |
Sep 03, 2003 | 22.74 | 23.25 | 22.71 | 23.20 | 16,066,029 | +0.38(+1.64%) |
Sep 02, 2003 | 22.59 | 22.88 | 22.57 | 22.83 | 12,815,147 | +0.07(+0.31%) |
Aug 29, 2003 | 22.71 | 22.81 | 22.55 | 22.76 | 9,716,466 | -0.07(-0.31%) |
Aug 28, 2003 | 22.81 | 23.25 | 22.67 | 22.83 | 8,962,675 | -0.14(-0.62%) |
Aug 27, 2003 | 22.75 | 23.08 | 22.74 | 22.97 | 10,000,374 | +0.16(+0.68%) |
Aug 26, 2003 | 22.79 | 22.93 | 22.52 | 22.81 | 14,228,328 | -0.17(-0.74%) |
Aug 25, 2003 | 23.03 | 23.44 | 22.73 | 22.98 | 11,165,683 | -0.23(-0.98%) |
Aug 22, 2003 | 23.32 | 23.42 | 22.93 | 23.21 | 16,896,414 | +0.03(+0.12%) |
Aug 21, 2003 | 23.16 | 23.25 | 22.96 | 23.18 | 15,277,474 | +0.13(+0.58%) |
Aug 20, 2003 | 22.81 | 23.10 | 22.71 | 23.05 | 17,823,036 | +0.29(+1.27%) |
Aug 19, 2003 | 24.00 | 24.06 | 22.66 | 22.76 | 46,032,952 | -1.23(-5.13%) |
Aug 18, 2003 | 24.09 | 24.22 | 23.86 | 23.99 | 16,786,750 | +0.25(+1.07%) |
Aug 15, 2003 | 23.53 | 23.73 | 23.36 | 23.73 | 7,407,611 | +0.33(+1.39%) |
Aug 14, 2003 | 23.44 | 23.52 | 23.23 | 23.41 | 8,922,258 | -0.07(-0.30%) |
Aug 13, 2003 | 23.44 | 23.59 | 23.35 | 23.48 | 8,711,270 | +0.04(+0.15%) |
Aug 12, 2003 | 23.22 | 23.44 | 23.07 | 23.44 | 7,846,545 | +0.31(+1.35%) |
Aug 11, 2003 | 23.11 | 23.40 | 23.01 | 23.13 | 9,419,415 | -0.02(-0.09%) |
Aug 08, 2003 | 22.86 | 23.19 | 22.86 | 23.15 | 11,883,437 | +0.54(+2.38%) |
Aug 07, 2003 | 22.15 | 22.68 | 22.14 | 22.62 | 14,530,184 | +0.45(+2.04%) |
Aug 06, 2003 | 21.72 | 22.28 | 21.58 | 22.16 | 14,381,093 | +0.72(+3.37%) |
Aug 05, 2003 | 21.69 | 21.91 | 21.43 | 21.44 | 12,133,429 | -0.46(-2.10%) |
Aug 04, 2003 | 21.79 | 22.03 | 21.30 | 21.90 | 9,943,423 | +0.11(+0.49%) |
Aug 01, 2003 | 22.11 | 22.11 | 21.69 | 21.79 | 11,658,459 | -0.28(-1.28%) |
Jul 31, 2003 | 22.33 | 22.54 | 22.06 | 22.08 | 11,936,008 | -0.07(-0.32%) |
Jul 30, 2003 | 22.35 | 22.39 | 21.62 | 22.15 | 18,903,554 | -0.19(-0.86%) |
Jul 29, 2003 | 22.54 | 22.76 | 22.26 | 22.34 | 12,944,736 | -0.13(-0.57%) |
Jul 28, 2003 | 22.79 | 22.91 | 22.25 | 22.47 | 13,472,842 | -0.18(-0.78%) |
Jul 25, 2003 | 22.43 | 22.67 | 21.87 | 22.64 | 14,159,224 | +0.37(+1.65%) |
Jul 24, 2003 | 22.76 | 22.98 | 22.26 | 22.28 | 10,027,083 | -0.45(-1.99%) |
Jul 23, 2003 | 22.67 | 22.88 | 22.42 | 22.73 | 11,342,330 | +0.25(+1.13%) |
Jul 22, 2003 | 22.87 | 22.87 | 22.22 | 22.47 | 17,546,618 | -0.28(-1.21%) |
Jul 21, 2003 | 23.49 | 23.52 | 22.75 | 22.75 | 10,524,381 | -0.66(-2.81%) |
Jul 18, 2003 | 23.71 | 23.71 | 23.11 | 23.41 | 8,882,689 | -0.01(-0.06%) |
Jul 17, 2003 | 23.71 | 24.19 | 23.29 | 23.42 | 10,071,740 | -0.28(-1.19%) |
Jul 16, 2003 | 23.46 | 23.80 | 23.06 | 23.71 | 14,782,719 | +0.23(+0.99%) |
Jul 15, 2003 | 23.74 | 24.45 | 23.41 | 23.47 | 14,582,613 | -0.15(-0.63%) |
Jul 14, 2003 | 23.85 | 24.06 | 23.53 | 23.62 | 10,535,969 | +0.15(+0.63%) |
Jul 11, 2003 | 23.63 | 23.71 | 23.32 | 23.47 | 15,077,509 | +0.52(+2.28%) |
Jul 10, 2003 | 23.70 | 23.70 | 22.64 | 22.95 | 16,305,139 | -0.75(-3.17%) |
Jul 09, 2003 | 24.21 | 24.41 | 23.59 | 23.70 | 19,393,080 | -0.75(-3.07%) |
Jul 08, 2003 | 23.88 | 24.55 | 23.81 | 24.45 | 10,760,383 | +0.55(+2.31%) |
Jul 07, 2003 | 23.81 | 24.00 | 23.77 | 23.90 | 9,425,068 | +0.26(+1.11%) |
Jul 03, 2003 | 23.60 | 23.75 | 23.25 | 23.63 | 5,870,211 | -0.03(-0.12%) |
Jul 02, 2003 | 23.49 | 23.74 | 23.46 | 23.66 | 10,725,760 | +0.24(+1.03%) |
Jul 01, 2003 | 23.44 | 23.51 | 22.78 | 23.42 | 12,447,155 | -0.01(-0.06%) |
Jun 30, 2003 | 23.28 | 24.09 | 23.25 | 23.44 | 15,239,176 | +0.46(+2.00%) |
Jun 27, 2003 | 23.25 | 23.33 | 22.96 | 22.98 | 10,022,985 | +0.00(+0.00%) |
Jun 26, 2003 | 23.14 | 23.57 | 22.64 | 22.98 | 10,754,023 | +0.01(+0.06%) |
Jun 25, 2003 | 22.89 | 23.46 | 22.86 | 22.96 | 12,224,720 | +0.16(+0.71%) |
Jun 24, 2003 | 22.71 | 22.93 | 22.53 | 22.80 | 13,899,198 | +0.21(+0.94%) |
Jun 23, 2003 | 22.90 | 23.13 | 22.35 | 22.59 | 10,484,106 | -0.40(-1.75%) |
Jun 20, 2003 | 23.37 | 23.42 | 22.96 | 22.99 | 19,407,070 | -0.30(-1.31%) |
Jun 19, 2003 | 23.71 | 23.95 | 23.26 | 23.30 | 11,144,344 | -0.36(-1.53%) |
Jun 18, 2003 | 24.36 | 24.37 | 23.52 | 23.66 | 16,980,640 | -0.71(-2.93%) |
Jun 17, 2003 | 24.34 | 24.55 | 24.29 | 24.37 | 10,614,118 | -0.01(-0.06%) |
Jun 16, 2003 | 23.92 | 24.57 | 23.76 | 24.38 | 14,125,731 | +0.64(+2.68%) |
Jun 13, 2003 | 23.46 | 23.82 | 23.27 | 23.75 | 14,663,729 | +0.45(+1.91%) |
Jun 12, 2003 | 23.49 | 23.56 | 23.03 | 23.30 | 9,296,045 | +0.03(+0.12%) |
Jun 11, 2003 | 22.97 | 23.28 | 22.87 | 23.27 | 8,694,595 | +0.23(+1.01%) |
Jun 10, 2003 | 22.97 | 23.10 | 22.79 | 23.04 | 8,719,608 | +0.01(+0.03%) |
Jun 09, 2003 | 23.25 | 23.35 | 22.82 | 23.03 | 9,216,341 | -0.22(-0.94%) |
Jun 06, 2003 | 23.40 | 23.63 | 23.10 | 23.25 | 13,586,885 | +0.03(+0.12%) |
Jun 05, 2003 | 22.96 | 23.27 | 22.71 | 23.22 | 13,688,493 | +0.23(+1.02%) |
Jun 04, 2003 | 23.13 | 23.18 | 22.91 | 22.99 | 10,735,228 | -0.14(-0.61%) |
Jun 03, 2003 | 23.09 | 23.27 | 22.75 | 23.13 | 10,927,562 | +0.04(+0.15%) |
Jun 02, 2003 | 23.17 | 23.42 | 22.92 | 23.10 | 14,026,667 | +0.11(+0.46%) |
May 30, 2003 | 22.86 | 23.00 | 22.68 | 22.99 | 11,911,136 | -0.01(-0.03%) |
May 29, 2003 | 22.63 | 23.05 | 21.94 | 23.00 | 14,502,344 | +0.52(+2.33%) |
May 28, 2003 | 22.35 | 22.80 | 22.29 | 22.47 | 14,537,673 | +0.22(+0.99%) |
May 27, 2003 | 21.33 | 22.35 | 21.31 | 22.25 | 14,148,201 | +0.64(+2.98%) |
May 23, 2003 | 21.77 | 21.81 | 21.58 | 21.61 | 7,897,843 | -0.21(-0.97%) |
May 22, 2003 | 21.67 | 21.96 | 21.53 | 21.82 | 14,978,586 | +0.16(+0.72%) |
May 21, 2003 | 21.41 | 21.83 | 21.26 | 21.67 | 18,704,720 | -0.04(-0.16%) |
May 20, 2003 | 21.62 | 22.22 | 21.51 | 21.70 | 55,656,288 | +1.84(+9.26%) |
May 19, 2003 | 19.99 | 20.59 | 19.71 | 19.86 | 23,326,810 | -0.79(-3.84%) |
May 16, 2003 | 20.58 | 20.66 | 20.25 | 20.66 | 15,904,502 | -0.13(-0.61%) |
May 15, 2003 | 21.13 | 21.16 | 20.27 | 20.78 | 18,271,722 | -0.16(-0.78%) |
May 14, 2003 | 21.26 | 21.37 | 20.83 | 20.95 | 12,423,414 | -0.25(-1.17%) |
May 13, 2003 | 20.91 | 21.41 | 20.91 | 21.19 | 11,859,979 | -0.09(-0.43%) |
May 12, 2003 | 20.87 | 21.29 | 20.82 | 21.29 | 15,739,160 | +0.26(+1.25%) |
May 09, 2003 | 20.84 | 21.04 | 20.63 | 21.02 | 10,669,656 | +0.34(+1.64%) |
May 08, 2003 | 20.77 | 21.09 | 20.53 | 20.68 | 10,989,459 | -0.25(-1.22%) |
May 07, 2003 | 20.87 | 21.16 | 20.64 | 20.94 | 13,636,205 | +0.08(+0.37%) |
May 06, 2003 | 20.63 | 21.00 | 20.63 | 20.86 | 19,256,284 | +0.40(+1.94%) |
May 05, 2003 | 20.17 | 20.74 | 19.88 | 20.46 | 20,556,128 | +0.29(+1.44%) |
May 02, 2003 | 19.67 | 20.24 | 19.59 | 20.17 | 14,211,794 | +0.71(+3.67%) |
May 01, 2003 | 19.88 | 19.88 | 19.35 | 19.46 | 15,526,193 | -0.45(-2.24%) |
Apr 30, 2003 | 19.85 | 19.95 | 19.66 | 19.91 | 16,563,327 | -0.09(-0.43%) |
Apr 29, 2003 | 19.95 | 20.35 | 19.90 | 19.99 | 15,455,110 | +0.24(+1.22%) |
Apr 28, 2003 | 19.46 | 19.81 | 19.46 | 19.75 | 9,863,578 | +0.31(+1.60%) |
Apr 25, 2003 | 19.57 | 19.69 | 19.39 | 19.44 | 9,735,544 | -0.13(-0.65%) |
Apr 24, 2003 | 19.40 | 19.71 | 19.40 | 19.57 | 11,189,142 | -0.16(-0.82%) |
Apr 23, 2003 | 19.50 | 19.81 | 19.29 | 19.73 | 12,224,862 | +0.16(+0.83%) |
Apr 22, 2003 | 19.26 | 19.64 | 19.16 | 19.57 | 13,506,052 | +0.13(+0.66%) |
Apr 21, 2003 | 19.37 | 19.53 | 19.18 | 19.44 | 10,972,077 | +0.07(+0.37%) |
Apr 17, 2003 | 18.87 | 19.45 | 18.82 | 19.37 | 13,444,578 | +0.51(+2.70%) |
Apr 16, 2003 | 19.26 | 19.39 | 18.82 | 18.86 | 14,497,822 | -0.36(-1.88%) |
Apr 15, 2003 | 18.96 | 19.25 | 18.83 | 19.22 | 17,151,916 | +0.43(+2.30%) |
Apr 14, 2003 | 18.29 | 18.85 | 18.22 | 18.79 | 11,207,513 | +0.46(+2.51%) |
Apr 11, 2003 | 18.41 | 18.74 | 18.14 | 18.33 | 15,061,398 | +0.02(+0.12%) |
Apr 10, 2003 | 18.40 | 18.54 | 18.03 | 18.31 | 22,399,340 | +0.08(+0.47%) |
Apr 09, 2003 | 18.70 | 18.82 | 18.15 | 18.22 | 17,916,872 | -0.48(-2.57%) |
Apr 08, 2003 | 18.75 | 18.89 | 18.38 | 18.70 | 15,924,569 | +0.07(+0.38%) |
Apr 07, 2003 | 19.28 | 19.46 | 18.56 | 18.63 | 19,390,678 | -0.07(-0.38%) |
Apr 04, 2003 | 18.43 | 18.81 | 18.41 | 18.70 | 14,774,099 | +0.28(+1.54%) |
Apr 03, 2003 | 18.43 | 18.60 | 18.29 | 18.42 | 16,693,057 | +0.11(+0.58%) |
Apr 02, 2003 | 17.76 | 18.49 | 17.76 | 18.31 | 18,419,258 | +0.77(+4.40%) |