Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 21.08 | 21.12 | 20.86 | 20.93 | 53,533,032 | -0.20(-0.93%) |
Jan 29, 2004 | 21.05 | 21.16 | 20.87 | 21.13 | 84,203,176 | +0.15(+0.72%) |
Jan 28, 2004 | 21.43 | 21.53 | 20.80 | 20.98 | 94,225,384 | -0.41(-1.91%) |
Jan 27, 2004 | 21.68 | 21.74 | 21.36 | 21.39 | 83,473,792 | -0.42(-1.91%) |
Jan 26, 2004 | 21.57 | 21.83 | 21.44 | 21.80 | 77,006,032 | +0.24(+1.12%) |
Jan 23, 2004 | 21.41 | 21.77 | 21.36 | 21.56 | 168,092,384 | +0.36(+1.68%) |
Jan 22, 2004 | 21.47 | 21.53 | 21.15 | 21.21 | 103,589,280 | -0.22(-1.02%) |
Jan 21, 2004 | 21.30 | 21.43 | 21.08 | 21.43 | 70,759,648 | +0.15(+0.71%) |
Jan 20, 2004 | 21.18 | 21.35 | 21.15 | 21.27 | 83,305,120 | +0.22(+1.04%) |
Jan 16, 2004 | 20.98 | 21.11 | 20.84 | 21.05 | 84,513,576 | +0.20(+0.98%) |
Jan 15, 2004 | 20.86 | 20.99 | 20.76 | 20.85 | 77,276,152 | -0.12(-0.58%) |
Jan 14, 2004 | 20.83 | 20.99 | 20.80 | 20.97 | 57,995,320 | +0.20(+0.98%) |
Jan 13, 2004 | 20.86 | 20.93 | 20.64 | 20.77 | 68,098,504 | -0.11(-0.51%) |
Jan 12, 2004 | 20.95 | 20.99 | 20.71 | 20.87 | 73,764,096 | -0.07(-0.33%) |
Jan 09, 2004 | 21.22 | 21.24 | 20.89 | 20.94 | 88,603,640 | -0.38(-1.78%) |
Jan 08, 2004 | 21.49 | 21.56 | 21.20 | 21.32 | 77,681,256 | -0.04(-0.18%) |
Jan 07, 2004 | 21.33 | 21.43 | 21.21 | 21.36 | 71,720,712 | -0.02(-0.11%) |
Jan 06, 2004 | 21.34 | 21.41 | 21.25 | 21.38 | 62,015,776 | +0.08(+0.36%) |
Jan 05, 2004 | 20.99 | 21.33 | 20.99 | 21.30 | 88,938,872 | +0.52(+2.51%) |
Jan 02, 2004 | 20.88 | 21.02 | 20.69 | 20.78 | 58,762,348 | +0.06(+0.29%) |
Dec 31, 2003 | 20.76 | 20.86 | 20.62 | 20.72 | 55,739,144 | -0.11(-0.55%) |
Dec 30, 2003 | 20.75 | 20.86 | 20.74 | 20.83 | 45,446,552 | +0.05(+0.22%) |
Dec 29, 2003 | 20.60 | 20.84 | 20.56 | 20.79 | 53,398,304 | +0.19(+0.92%) |
Dec 26, 2003 | 20.48 | 20.63 | 20.44 | 20.60 | 15,951,982 | +0.13(+0.63%) |
Dec 24, 2003 | 20.55 | 20.56 | 20.44 | 20.47 | 26,317,224 | -0.08(-0.41%) |
Dec 23, 2003 | 20.57 | 20.70 | 20.45 | 20.55 | 52,318,232 | -0.02(-0.11%) |
Dec 22, 2003 | 20.56 | 20.77 | 20.42 | 20.58 | 57,979,204 | -0.14(-0.66%) |
Dec 19, 2003 | 20.81 | 20.86 | 20.59 | 20.71 | 101,517,104 | -0.03(-0.15%) |
Dec 18, 2003 | 20.52 | 20.78 | 20.48 | 20.74 | 80,807,752 | +0.27(+1.33%) |
Dec 17, 2003 | 20.47 | 20.50 | 20.33 | 20.47 | 70,946,816 | -0.02(-0.07%) |
Dec 16, 2003 | 20.31 | 20.56 | 20.27 | 20.49 | 97,715,120 | +0.24(+1.20%) |
Dec 15, 2003 | 20.48 | 20.52 | 20.20 | 20.24 | 117,373,056 | +0.07(+0.34%) |
Dec 12, 2003 | 20.21 | 20.30 | 20.06 | 20.18 | 91,343,384 | +0.03(+0.15%) |
Dec 11, 2003 | 20.13 | 20.27 | 19.90 | 20.15 | 104,756,664 | +0.02(+0.08%) |
Dec 10, 2003 | 20.02 | 20.16 | 19.97 | 20.13 | 109,438,736 | +0.16(+0.80%) |
Dec 09, 2003 | 20.02 | 20.15 | 19.87 | 19.97 | 136,771,984 | +0.11(+0.53%) |
Dec 08, 2003 | 19.77 | 19.94 | 19.54 | 19.87 | 119,543,768 | +0.20(+1.00%) |
Dec 05, 2003 | 19.65 | 20.05 | 19.62 | 19.67 | 127,610,168 | -0.17(-0.84%) |
Dec 04, 2003 | 19.47 | 19.86 | 19.43 | 19.84 | 115,182,792 | +0.40(+2.06%) |
Dec 03, 2003 | 19.55 | 19.74 | 19.40 | 19.43 | 123,001,272 | +0.01(+0.04%) |
Dec 02, 2003 | 19.65 | 19.75 | 19.39 | 19.43 | 112,434,464 | -0.14(-0.70%) |
Dec 01, 2003 | 19.61 | 19.84 | 19.31 | 19.56 | 134,615,664 | +0.10(+0.51%) |
Nov 28, 2003 | 19.31 | 19.49 | 19.23 | 19.46 | 44,120,400 | +0.20(+1.02%) |
Nov 26, 2003 | 19.39 | 19.40 | 19.17 | 19.27 | 92,141,584 | +0.04(+0.20%) |
Nov 25, 2003 | 19.59 | 19.65 | 19.21 | 19.23 | 113,150,512 | -0.25(-1.28%) |
Nov 24, 2003 | 19.18 | 19.54 | 19.14 | 19.48 | 131,378,480 | +0.47(+2.47%) |
Nov 21, 2003 | 19.18 | 19.21 | 18.99 | 19.01 | 93,402,352 | +0.01(+0.04%) |
Nov 20, 2003 | 19.06 | 19.40 | 18.99 | 19.00 | 141,128,976 | -0.19(-0.99%) |
Nov 19, 2003 | 19.15 | 19.34 | 19.06 | 19.19 | 104,154,736 | +0.15(+0.80%) |
Nov 18, 2003 | 19.18 | 19.56 | 19.02 | 19.04 | 141,158,848 | +0.00(+0.00%) |
Nov 17, 2003 | 19.22 | 19.26 | 18.81 | 19.04 | 137,238,368 | -0.26(-1.37%) |
Nov 14, 2003 | 19.46 | 19.70 | 19.26 | 19.31 | 109,825,360 | -0.14(-0.74%) |
Nov 13, 2003 | 19.58 | 19.63 | 19.27 | 19.45 | 104,281,816 | -0.22(-1.12%) |
Nov 12, 2003 | 19.57 | 19.79 | 19.38 | 19.67 | 100,223,832 | +0.14(+0.70%) |
Nov 11, 2003 | 19.69 | 19.74 | 19.43 | 19.53 | 85,844,088 | -0.15(-0.77%) |
Nov 10, 2003 | 19.77 | 19.86 | 19.68 | 19.68 | 72,091,744 | -0.08(-0.38%) |
Nov 07, 2003 | 19.97 | 20.05 | 19.71 | 19.76 | 76,375,320 | -0.10(-0.50%) |
Nov 06, 2003 | 19.88 | 19.91 | 19.68 | 19.86 | 90,069,672 | +0.10(+0.50%) |
Nov 05, 2003 | 19.80 | 19.93 | 19.68 | 19.76 | 81,252,360 | +0.02(+0.12%) |
Nov 04, 2003 | 20.13 | 20.15 | 19.69 | 19.74 | 110,987,320 | -0.46(-2.29%) |
Nov 03, 2003 | 19.95 | 20.25 | 19.90 | 20.20 | 76,309,536 | +0.41(+2.07%) |
Oct 31, 2003 | 19.96 | 20.02 | 19.77 | 19.79 | 91,963,664 | +0.02(+0.08%) |
Oct 30, 2003 | 20.45 | 20.47 | 19.62 | 19.77 | 130,408,432 | -0.47(-2.32%) |
Oct 29, 2003 | 20.56 | 20.63 | 20.18 | 20.24 | 97,151,776 | -0.35(-1.69%) |
Oct 28, 2003 | 20.51 | 20.61 | 20.35 | 20.59 | 94,775,656 | +0.22(+1.08%) |
Oct 27, 2003 | 20.37 | 20.52 | 20.30 | 20.37 | 86,674,120 | +0.23(+1.13%) |
Oct 24, 2003 | 20.65 | 20.74 | 20.00 | 20.15 | 278,119,584 | -1.74(-7.96%) |
Oct 23, 2003 | 21.74 | 22.02 | 21.27 | 21.89 | 88,970,848 | +0.02(+0.07%) |
Oct 22, 2003 | 21.98 | 22.11 | 21.80 | 21.87 | 64,456,340 | -0.35(-1.57%) |
Oct 21, 2003 | 22.22 | 22.28 | 22.08 | 22.22 | 58,338,480 | +0.00(+0.00%) |
Oct 20, 2003 | 21.92 | 22.24 | 21.80 | 22.22 | 51,242,384 | +0.32(+1.45%) |
Oct 17, 2003 | 22.17 | 22.17 | 21.80 | 21.90 | 65,990,528 | -0.23(-1.03%) |
Oct 16, 2003 | 21.89 | 22.19 | 21.80 | 22.13 | 55,783,528 | +0.12(+0.55%) |
Oct 15, 2003 | 22.11 | 22.15 | 21.73 | 22.01 | 75,609,216 | +0.30(+1.36%) |
Oct 14, 2003 | 21.70 | 21.78 | 21.56 | 21.71 | 46,033,940 | -0.08(-0.35%) |
Oct 13, 2003 | 21.94 | 22.03 | 21.58 | 21.79 | 51,936,896 | -0.10(-0.45%) |
Oct 10, 2003 | 21.89 | 22.11 | 21.71 | 21.89 | 49,670,816 | -0.02(-0.10%) |
Oct 09, 2003 | 22.12 | 22.22 | 21.80 | 21.91 | 82,756,696 | +0.09(+0.42%) |
Oct 08, 2003 | 22.23 | 22.23 | 21.71 | 21.82 | 62,066,364 | -0.24(-1.10%) |
Oct 07, 2003 | 21.96 | 22.24 | 21.89 | 22.06 | 69,156,384 | -0.04(-0.17%) |
Oct 06, 2003 | 22.07 | 22.18 | 21.89 | 22.10 | 44,972,360 | +0.08(+0.38%) |
Oct 03, 2003 | 22.08 | 22.30 | 21.90 | 22.02 | 75,689,656 | +0.44(+2.04%) |
Oct 02, 2003 | 21.54 | 21.77 | 21.34 | 21.58 | 50,382,632 | -0.02(-0.07%) |
Oct 01, 2003 | 21.22 | 21.68 | 21.05 | 21.59 | 77,106,816 | +0.55(+2.59%) |
Sep 30, 2003 | 21.64 | 21.66 | 21.01 | 21.05 | 83,655,408 | -0.78(-3.57%) |
Sep 29, 2003 | 21.51 | 21.89 | 21.27 | 21.83 | 62,583,088 | +0.48(+2.27%) |
Sep 26, 2003 | 21.40 | 21.79 | 21.30 | 21.34 | 65,864,648 | -0.04(-0.18%) |
Sep 25, 2003 | 21.55 | 21.93 | 21.36 | 21.38 | 74,265,104 | -0.17(-0.77%) |
Sep 24, 2003 | 22.42 | 22.49 | 21.52 | 21.55 | 87,621,712 | -0.86(-3.85%) |
Sep 23, 2003 | 22.05 | 22.49 | 21.86 | 22.41 | 76,382,848 | +0.40(+1.82%) |
Sep 22, 2003 | 22.25 | 22.71 | 21.81 | 22.01 | 86,752,848 | -0.67(-2.97%) |
Sep 19, 2003 | 22.53 | 22.69 | 22.35 | 22.68 | 122,092,776 | +0.35(+1.56%) |
Sep 18, 2003 | 21.57 | 22.34 | 21.52 | 22.33 | 88,852,224 | +0.76(+3.51%) |
Sep 17, 2003 | 21.77 | 21.92 | 21.55 | 21.58 | 62,373,464 | -0.30(-1.38%) |
Sep 16, 2003 | 21.51 | 21.92 | 21.44 | 21.88 | 68,765,144 | +0.41(+1.90%) |
Sep 15, 2003 | 21.48 | 21.66 | 21.45 | 21.47 | 54,726,568 | +0.02(+0.07%) |
Sep 12, 2003 | 20.80 | 21.50 | 20.78 | 21.46 | 73,674,280 | +0.38(+1.80%) |
Sep 11, 2003 | 20.94 | 21.28 | 20.89 | 21.08 | 49,946,348 | +0.22(+1.05%) |
Sep 10, 2003 | 21.22 | 21.33 | 20.80 | 20.86 | 72,335,312 | -0.62(-2.89%) |
Sep 09, 2003 | 21.69 | 21.74 | 21.43 | 21.48 | 58,534,496 | -0.36(-1.63%) |
Sep 08, 2003 | 21.49 | 21.89 | 21.46 | 21.83 | 60,898,980 | +0.35(+1.62%) |
Sep 05, 2003 | 21.37 | 21.77 | 21.33 | 21.49 | 84,567,864 | -0.04(-0.18%) |
Sep 04, 2003 | 21.27 | 21.55 | 21.19 | 21.52 | 79,041,752 | +0.10(+0.46%) |
Sep 03, 2003 | 20.76 | 21.50 | 20.73 | 21.43 | 144,552,800 | +0.79(+3.81%) |
Sep 02, 2003 | 20.21 | 20.67 | 20.04 | 20.64 | 97,967,264 | +0.56(+2.79%) |
Aug 29, 2003 | 20.03 | 20.10 | 19.95 | 20.08 | 45,573,884 | +0.01(+0.04%) |
Aug 28, 2003 | 20.06 | 20.12 | 19.87 | 20.07 | 61,038,860 | +0.07(+0.34%) |
Aug 27, 2003 | 20.07 | 20.12 | 19.91 | 20.00 | 40,463,316 | -0.11(-0.56%) |
Aug 26, 2003 | 19.92 | 20.19 | 19.65 | 20.12 | 62,801,956 | +0.05(+0.26%) |
Aug 25, 2003 | 19.92 | 20.09 | 19.86 | 20.06 | 47,726,764 | +0.21(+1.07%) |
Aug 22, 2003 | 20.27 | 20.40 | 19.84 | 19.85 | 86,974,224 | -0.02(-0.08%) |
Aug 21, 2003 | 20.18 | 20.24 | 19.78 | 19.87 | 84,274,896 | -0.16(-0.79%) |
Aug 20, 2003 | 19.91 | 20.09 | 19.68 | 20.02 | 74,945,080 | -0.13(-0.64%) |
Aug 19, 2003 | 19.57 | 20.18 | 19.51 | 20.15 | 96,361,088 | +0.70(+3.58%) |
Aug 18, 2003 | 19.35 | 19.56 | 19.28 | 19.46 | 60,518,704 | +0.12(+0.63%) |
Aug 15, 2003 | 19.39 | 19.43 | 19.25 | 19.34 | 36,466,372 | -0.07(-0.35%) |
Aug 14, 2003 | 19.43 | 19.46 | 19.32 | 19.40 | 49,318,936 | +0.02(+0.12%) |
Aug 13, 2003 | 19.53 | 19.60 | 19.31 | 19.38 | 52,355,084 | -0.10(-0.51%) |
Aug 12, 2003 | 19.46 | 19.51 | 19.27 | 19.48 | 50,468,224 | +0.09(+0.47%) |
Aug 11, 2003 | 19.39 | 19.68 | 19.34 | 19.39 | 48,124,344 | +0.02(+0.12%) |
Aug 08, 2003 | 19.59 | 19.67 | 19.31 | 19.37 | 43,907,476 | -0.10(-0.51%) |
Aug 07, 2003 | 19.47 | 19.54 | 19.27 | 19.46 | 58,459,604 | +0.05(+0.23%) |
Aug 06, 2003 | 19.34 | 19.83 | 19.25 | 19.42 | 74,358,088 | -0.01(-0.04%) |
Aug 05, 2003 | 19.92 | 20.09 | 19.38 | 19.43 | 77,701,072 | -0.39(-1.99%) |
Aug 04, 2003 | 19.80 | 19.99 | 19.49 | 19.82 | 68,454,736 | +0.01(+0.04%) |
Aug 01, 2003 | 19.93 | 20.07 | 19.77 | 19.81 | 56,334,592 | -0.18(-0.91%) |
Jul 31, 2003 | 20.14 | 20.43 | 19.92 | 19.99 | 85,202,280 | +0.14(+0.69%) |
Jul 30, 2003 | 20.03 | 20.12 | 19.81 | 19.86 | 54,472,960 | -0.18(-0.91%) |
Jul 29, 2003 | 20.35 | 20.37 | 19.87 | 20.04 | 82,410,360 | -0.11(-0.53%) |
Jul 28, 2003 | 20.40 | 20.44 | 20.05 | 20.15 | 69,554,624 | -0.21(-1.04%) |
Jul 25, 2003 | 19.90 | 20.40 | 19.74 | 20.36 | 71,555,344 | +0.67(+3.42%) |
Jul 24, 2003 | 20.27 | 20.38 | 19.67 | 19.68 | 70,741,160 | -0.34(-1.70%) |
Jul 23, 2003 | 20.00 | 20.18 | 19.79 | 20.02 | 65,816,436 | +0.05(+0.27%) |
Jul 22, 2003 | 19.90 | 20.11 | 19.78 | 19.97 | 68,409,032 | +0.26(+1.31%) |
Jul 21, 2003 | 20.34 | 20.37 | 19.68 | 19.71 | 64,036,700 | -0.64(-3.16%) |
Jul 18, 2003 | 20.52 | 20.62 | 20.25 | 20.36 | 83,727,664 | +0.15(+0.75%) |
Jul 17, 2003 | 20.55 | 20.65 | 20.09 | 20.21 | 96,165,744 | -0.63(-3.02%) |
Jul 16, 2003 | 20.87 | 20.91 | 20.59 | 20.83 | 65,830,572 | +0.19(+0.92%) |
Jul 15, 2003 | 20.80 | 20.84 | 20.52 | 20.65 | 70,755,688 | -0.10(-0.47%) |
Jul 14, 2003 | 20.92 | 21.05 | 20.48 | 20.74 | 79,865,448 | +0.07(+0.33%) |
Jul 11, 2003 | 20.40 | 20.78 | 20.36 | 20.68 | 66,541,724 | +0.30(+1.49%) |
Jul 10, 2003 | 20.63 | 20.76 | 20.13 | 20.37 | 73,111,056 | -0.42(-2.04%) |
Jul 09, 2003 | 20.87 | 20.97 | 20.63 | 20.80 | 82,290,952 | -0.17(-0.83%) |
Jul 08, 2003 | 20.64 | 21.05 | 20.63 | 20.97 | 81,757,456 | +0.21(+1.02%) |
Jul 07, 2003 | 20.46 | 20.86 | 20.40 | 20.76 | 117,505,408 | +0.70(+3.47%) |
Jul 03, 2003 | 20.21 | 20.40 | 19.99 | 20.06 | 52,096,192 | -0.29(-1.41%) |
Jul 02, 2003 | 20.06 | 20.39 | 20.02 | 20.35 | 124,253,056 | +0.55(+2.79%) |
Jul 01, 2003 | 19.37 | 19.84 | 19.22 | 19.80 | 80,475,160 | +0.39(+1.99%) |
Jun 30, 2003 | 19.64 | 19.77 | 19.31 | 19.41 | 63,498,184 | +0.01(+0.04%) |
Jun 27, 2003 | 19.65 | 19.94 | 19.33 | 19.40 | 100,439,144 | -0.09(-0.47%) |
Jun 26, 2003 | 19.22 | 20.07 | 19.09 | 19.49 | 68,365,576 | +0.37(+1.94%) |
Jun 25, 2003 | 19.41 | 19.68 | 19.03 | 19.12 | 79,890,672 | -0.33(-1.71%) |
Jun 24, 2003 | 19.42 | 19.71 | 19.32 | 19.46 | 68,447,736 | -0.06(-0.31%) |
Jun 23, 2003 | 19.79 | 19.87 | 19.30 | 19.52 | 69,457,144 | -0.42(-2.09%) |
Jun 20, 2003 | 19.94 | 19.97 | 19.69 | 19.93 | 113,659,168 | +0.20(+1.00%) |
Jun 19, 2003 | 19.75 | 19.98 | 19.69 | 19.74 | 84,042,688 | +0.00(+0.00%) |
Jun 18, 2003 | 19.67 | 20.01 | 19.46 | 19.74 | 118,822,176 | +0.08(+0.42%) |
Jun 17, 2003 | 19.41 | 19.79 | 19.33 | 19.65 | 161,428,336 | +0.43(+2.25%) |
Jun 16, 2003 | 18.78 | 19.24 | 18.68 | 19.22 | 92,009,760 | +0.56(+3.00%) |
Jun 13, 2003 | 19.08 | 19.12 | 18.54 | 18.66 | 72,855,736 | -0.26(-1.36%) |
Jun 12, 2003 | 18.90 | 19.03 | 18.73 | 18.92 | 87,411,960 | +0.08(+0.44%) |
Jun 11, 2003 | 18.68 | 18.90 | 18.49 | 18.84 | 100,080,264 | +0.15(+0.81%) |
Jun 10, 2003 | 18.12 | 18.74 | 18.06 | 18.68 | 106,534,936 | +0.70(+3.92%) |
Jun 09, 2003 | 17.96 | 18.15 | 17.87 | 17.98 | 97,229,040 | +0.06(+0.34%) |
Jun 06, 2003 | 18.50 | 18.59 | 17.90 | 17.92 | 158,014,560 | -0.32(-1.74%) |
Jun 05, 2003 | 18.53 | 18.56 | 18.18 | 18.24 | 153,059,328 | -0.59(-3.14%) |
Jun 04, 2003 | 18.92 | 19.09 | 18.73 | 18.83 | 110,272,072 | -0.01(-0.04%) |
Jun 03, 2003 | 18.74 | 18.87 | 18.60 | 18.84 | 80,649,776 | +0.18(+0.97%) |
Jun 02, 2003 | 18.91 | 18.95 | 18.60 | 18.65 | 87,587,768 | +0.02(+0.12%) |
May 30, 2003 | 18.72 | 18.86 | 18.56 | 18.63 | 112,401,448 | +0.16(+0.86%) |
May 29, 2003 | 18.53 | 18.68 | 18.34 | 18.47 | 99,661,144 | -0.01(-0.04%) |
May 28, 2003 | 18.76 | 18.83 | 18.40 | 18.48 | 120,815,768 | -0.29(-1.53%) |
May 27, 2003 | 18.36 | 18.84 | 18.34 | 18.77 | 90,461,968 | +0.43(+2.35%) |
May 23, 2003 | 18.32 | 18.58 | 18.19 | 18.34 | 101,664,512 | +0.05(+0.25%) |
May 22, 2003 | 18.32 | 18.37 | 18.20 | 18.29 | 123,048,168 | +0.10(+0.54%) |
May 21, 2003 | 18.65 | 18.71 | 18.09 | 18.19 | 143,922,880 | -0.45(-2.44%) |
May 20, 2003 | 18.82 | 18.93 | 18.55 | 18.65 | 69,580,120 | -0.10(-0.53%) |
May 19, 2003 | 19.23 | 19.34 | 18.73 | 18.75 | 73,091,904 | -0.61(-3.17%) |
May 16, 2003 | 19.59 | 19.72 | 19.24 | 19.36 | 80,072,160 | -0.17(-0.85%) |
May 15, 2003 | 19.57 | 19.69 | 19.36 | 19.53 | 60,033,680 | +0.13(+0.66%) |
May 14, 2003 | 19.74 | 19.82 | 19.34 | 19.40 | 59,466,764 | -0.28(-1.42%) |
May 13, 2003 | 19.71 | 19.84 | 19.60 | 19.68 | 58,781,104 | -0.16(-0.80%) |
May 12, 2003 | 19.80 | 20.04 | 19.73 | 19.84 | 71,195,800 | -0.12(-0.61%) |
May 09, 2003 | 19.61 | 20.06 | 19.60 | 19.96 | 77,817,048 | +0.47(+2.41%) |
May 08, 2003 | 19.49 | 19.79 | 19.46 | 19.49 | 61,290,088 | -0.19(-0.96%) |
May 07, 2003 | 19.77 | 19.95 | 19.56 | 19.68 | 64,881,000 | -0.29(-1.44%) |
May 06, 2003 | 19.58 | 20.06 | 19.55 | 19.96 | 71,722,432 | +0.39(+1.97%) |
May 05, 2003 | 19.87 | 19.98 | 19.56 | 19.58 | 66,560,484 | -0.18(-0.92%) |
May 02, 2003 | 19.42 | 19.90 | 19.35 | 19.76 | 69,603,632 | +0.29(+1.48%) |
May 01, 2003 | 19.34 | 19.65 | 19.18 | 19.47 | 55,589,756 | +0.11(+0.59%) |
Apr 30, 2003 | 19.48 | 19.59 | 19.12 | 19.36 | 73,396,368 | -0.17(-0.89%) |
Apr 29, 2003 | 19.65 | 19.87 | 19.44 | 19.53 | 87,015,168 | +0.05(+0.23%) |
Apr 28, 2003 | 19.22 | 19.64 | 19.17 | 19.49 | 74,348,448 | +0.39(+2.06%) |
Apr 25, 2003 | 19.18 | 19.41 | 19.06 | 19.09 | 70,874,304 | -0.20(-1.06%) |
Apr 24, 2003 | 19.29 | 19.47 | 19.17 | 19.30 | 68,293,592 | -0.17(-0.89%) |
Apr 23, 2003 | 19.49 | 19.68 | 19.28 | 19.47 | 73,386,456 | -0.03(-0.15%) |
Apr 22, 2003 | 18.97 | 19.53 | 18.95 | 19.50 | 77,725,112 | +0.42(+2.18%) |
Apr 21, 2003 | 19.39 | 19.39 | 18.99 | 19.09 | 54,892,336 | -0.22(-1.14%) |
Apr 17, 2003 | 18.75 | 19.34 | 18.73 | 19.31 | 77,081,320 | +0.44(+2.33%) |
Apr 16, 2003 | 19.38 | 19.49 | 18.62 | 18.87 | 113,830,632 | +0.24(+1.30%) |
Apr 15, 2003 | 18.68 | 18.77 | 18.25 | 18.62 | 83,741,664 | -0.12(-0.65%) |
Apr 14, 2003 | 18.37 | 18.84 | 18.17 | 18.75 | 68,156,224 | +0.42(+2.31%) |
Apr 11, 2003 | 18.84 | 19.06 | 18.13 | 18.32 | 94,528,528 | -0.30(-1.59%) |
Apr 10, 2003 | 18.71 | 18.77 | 18.38 | 18.62 | 68,168,504 | +0.02(+0.08%) |
Apr 09, 2003 | 19.39 | 19.43 | 18.58 | 18.60 | 101,542,728 | -0.76(-3.95%) |
Apr 08, 2003 | 19.16 | 19.56 | 19.08 | 19.37 | 71,501,320 | +0.31(+1.63%) |
Apr 07, 2003 | 19.86 | 20.01 | 19.06 | 19.06 | 86,684,688 | +0.06(+0.32%) |
Apr 04, 2003 | 19.50 | 19.53 | 18.87 | 19.00 | 73,625,936 | -0.48(-2.49%) |
Apr 03, 2003 | 19.68 | 19.75 | 19.38 | 19.48 | 75,810,248 | +0.01(+0.04%) |
Apr 02, 2003 | 19.00 | 19.68 | 19.00 | 19.47 | 90,192,112 | +1.04(+5.63%) |
Apr 01, 2003 | 18.52 | 18.70 | 18.36 | 18.43 | 65,783,416 | +0.11(+0.58%) |
Mar 31, 2003 | 18.36 | 18.71 | 18.18 | 18.33 | 94,288,784 | -0.35(-1.86%) |
Mar 28, 2003 | 18.68 | 19.00 | 18.62 | 18.68 | 52,286,000 | -0.28(-1.48%) |
Mar 27, 2003 | 18.88 | 19.12 | 18.62 | 18.96 | 79,309,232 | -0.16(-0.83%) |
Mar 26, 2003 | 19.28 | 19.40 | 19.11 | 19.12 | 68,253,968 | -0.18(-0.94%) |
Mar 25, 2003 | 19.38 | 19.49 | 18.95 | 19.30 | 84,000,688 | +0.15(+0.79%) |
Mar 24, 2003 | 19.34 | 19.63 | 19.06 | 19.15 | 80,711,856 | -0.97(-4.82%) |
Mar 21, 2003 | 20.25 | 20.29 | 19.71 | 20.12 | 113,048,800 | +0.24(+1.22%) |
Mar 20, 2003 | 19.70 | 20.08 | 19.43 | 19.87 | 94,836,280 | -0.05(-0.27%) |
Mar 19, 2003 | 19.67 | 20.01 | 19.49 | 19.93 | 97,284,640 | +0.21(+1.08%) |
Mar 18, 2003 | 19.60 | 19.71 | 19.31 | 19.71 | 103,171,360 | +0.08(+0.42%) |
Mar 17, 2003 | 18.56 | 19.65 | 18.42 | 19.63 | 133,386,192 | +0.81(+4.30%) |
Mar 14, 2003 | 18.68 | 18.90 | 18.37 | 18.82 | 99,661,280 | +0.14(+0.77%) |
Mar 13, 2003 | 17.96 | 18.73 | 17.75 | 18.68 | 106,595,696 | +0.97(+5.47%) |
Mar 12, 2003 | 17.27 | 17.75 | 17.07 | 17.71 | 95,603,720 | +0.45(+2.59%) |
Mar 11, 2003 | 17.46 | 17.61 | 17.23 | 17.26 | 71,314,544 | -0.11(-0.65%) |
Mar 10, 2003 | 17.65 | 17.76 | 17.33 | 17.37 | 63,947,940 | -0.46(-2.59%) |
Mar 07, 2003 | 17.37 | 18.01 | 17.34 | 17.84 | 87,398,616 | +0.22(+1.25%) |
Mar 06, 2003 | 17.54 | 17.79 | 17.51 | 17.62 | 72,129,392 | -0.13(-0.73%) |
Mar 05, 2003 | 17.47 | 17.83 | 17.45 | 17.75 | 73,197,048 | +0.28(+1.60%) |
Mar 04, 2003 | 17.85 | 17.91 | 17.46 | 17.47 | 74,768,616 | -0.36(-2.00%) |
Mar 03, 2003 | 18.18 | 18.26 | 17.72 | 17.82 | 66,906,548 | -0.12(-0.68%) |
Feb 28, 2003 | 17.97 | 18.22 | 17.83 | 17.94 | 74,741,800 | +0.09(+0.51%) |
Feb 27, 2003 | 18.09 | 18.33 | 17.64 | 17.85 | 99,638,704 | -0.02(-0.13%) |
Feb 26, 2003 | 18.22 | 18.53 | 17.85 | 17.87 | 75,416,240 | -0.44(-2.40%) |
Feb 25, 2003 | 17.82 | 18.37 | 17.70 | 18.31 | 89,968,232 | +0.09(+0.50%) |
Feb 24, 2003 | 18.50 | 18.55 | 18.05 | 18.22 | 82,427,000 | -0.42(-2.27%) |
Feb 21, 2003 | 18.39 | 18.78 | 17.94 | 18.65 | 75,095,528 | +0.37(+2.03%) |
Feb 20, 2003 | 18.75 | 18.83 | 18.25 | 18.28 | 67,228,448 | -0.30(-1.59%) |
Feb 19, 2003 | 18.79 | 18.84 | 18.30 | 18.57 | 61,952,240 | -0.33(-1.72%) |
Feb 18, 2003 | 18.64 | 18.92 | 18.47 | 18.90 | 75,838,256 | +9.75(+106.71%) |
Feb 14, 2003 | 8.943 | 9.180 | 8.852 | 9.142 | 119,467,688 | +0.25(+2.79%) |
Feb 13, 2003 | 8.784 | 8.918 | 8.731 | 8.894 | 97,160,616 | +0.10(+1.18%) |
Feb 12, 2003 | 8.810 | 8.915 | 8.756 | 8.790 | 94,197,912 | +0.00(+0.00%) |
Feb 11, 2003 | 8.952 | 9.022 | 8.706 | 8.790 | 111,338,544 | -0.18(-1.98%) |
Feb 10, 2003 | 8.858 | 8.994 | 8.809 | 8.968 | 97,851,696 | +0.15(+1.72%) |
Feb 07, 2003 | 9.062 | 9.075 | 8.784 | 8.816 | 99,339,784 | -0.16(-1.77%) |
Feb 06, 2003 | 8.869 | 9.013 | 8.812 | 8.975 | 110,044,096 | +0.09(+0.98%) |
Feb 05, 2003 | 9.053 | 9.185 | 8.845 | 8.888 | 133,502,696 | -0.07(-0.76%) |
Feb 04, 2003 | 9.047 | 9.074 | 8.873 | 8.956 | 108,119,328 | -0.23(-2.55%) |