Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 23.50 | 23.56 | 23.26 | 23.50 | 37,515,784 | +0.05(+0.22%) |
Jun 29, 2004 | 23.45 | 23.55 | 23.44 | 23.45 | 28,001,636 | +0.01(+0.06%) |
Jun 28, 2004 | 23.79 | 23.81 | 23.29 | 23.43 | 49,719,476 | +0.09(+0.40%) |
Jun 25, 2004 | 24.08 | 24.14 | 23.34 | 23.34 | 110,694,104 | -0.79(-3.28%) |
Jun 24, 2004 | 24.09 | 24.14 | 23.96 | 24.13 | 47,213,324 | -0.11(-0.45%) |
Jun 23, 2004 | 23.83 | 24.29 | 23.74 | 24.24 | 47,342,940 | +0.41(+1.74%) |
Jun 22, 2004 | 23.57 | 23.91 | 23.57 | 23.82 | 33,431,888 | +0.18(+0.77%) |
Jun 21, 2004 | 23.63 | 23.78 | 23.55 | 23.64 | 30,992,198 | +0.01(+0.06%) |
Jun 18, 2004 | 23.45 | 23.71 | 23.37 | 23.63 | 83,163,360 | +0.16(+0.68%) |
Jun 17, 2004 | 23.24 | 23.53 | 23.20 | 23.47 | 42,753,816 | +0.18(+0.78%) |
Jun 16, 2004 | 23.05 | 23.29 | 23.01 | 23.29 | 30,931,388 | +0.22(+0.94%) |
Jun 15, 2004 | 22.98 | 23.16 | 22.89 | 23.07 | 32,233,762 | +0.17(+0.76%) |
Jun 14, 2004 | 22.74 | 22.90 | 22.70 | 22.89 | 21,863,040 | +0.06(+0.25%) |
Jun 10, 2004 | 22.59 | 22.84 | 22.59 | 22.84 | 22,053,742 | +0.22(+0.99%) |
Jun 09, 2004 | 22.77 | 22.90 | 22.59 | 22.61 | 25,505,410 | -0.21(-0.92%) |
Jun 08, 2004 | 22.88 | 22.99 | 22.67 | 22.82 | 27,110,590 | -0.15(-0.66%) |
Jun 07, 2004 | 22.83 | 22.98 | 22.78 | 22.97 | 29,007,958 | +0.33(+1.44%) |
Jun 04, 2004 | 22.63 | 22.74 | 22.53 | 22.65 | 24,474,128 | +0.17(+0.74%) |
Jun 03, 2004 | 22.55 | 22.71 | 22.44 | 22.48 | 21,445,508 | -0.07(-0.32%) |
Jun 02, 2004 | 22.61 | 22.64 | 22.45 | 22.55 | 24,511,636 | +0.04(+0.19%) |
Jun 01, 2004 | 22.48 | 22.61 | 22.35 | 22.51 | 26,631,972 | -0.06(-0.26%) |
May 28, 2004 | 22.68 | 22.68 | 22.46 | 22.57 | 24,169,116 | -0.10(-0.45%) |
May 27, 2004 | 22.70 | 22.82 | 22.52 | 22.67 | 22,394,056 | -0.02(-0.10%) |
May 26, 2004 | 22.61 | 22.80 | 22.59 | 22.69 | 25,635,164 | +0.06(+0.26%) |
May 25, 2004 | 22.26 | 22.67 | 22.24 | 22.63 | 31,906,824 | +0.31(+1.40%) |
May 24, 2004 | 22.44 | 22.45 | 22.16 | 22.32 | 26,903,478 | +0.09(+0.42%) |
May 21, 2004 | 21.98 | 22.26 | 21.98 | 22.23 | 30,221,806 | +0.30(+1.39%) |
May 20, 2004 | 21.95 | 22.08 | 21.88 | 21.92 | 19,758,836 | -0.01(-0.07%) |
May 19, 2004 | 22.32 | 22.41 | 21.87 | 21.94 | 33,927,604 | -0.13(-0.59%) |
May 18, 2004 | 21.79 | 22.10 | 21.75 | 22.07 | 30,137,830 | +0.33(+1.53%) |
May 17, 2004 | 21.54 | 21.80 | 21.52 | 21.73 | 27,451,040 | -0.14(-0.63%) |
May 14, 2004 | 21.97 | 22.08 | 21.73 | 21.87 | 25,492,172 | -0.14(-0.63%) |
May 13, 2004 | 21.87 | 22.10 | 21.84 | 22.01 | 24,906,000 | -0.04(-0.16%) |
May 12, 2004 | 21.76 | 22.05 | 21.54 | 22.05 | 35,416,544 | +0.11(+0.50%) |
May 11, 2004 | 21.84 | 21.98 | 21.73 | 21.94 | 27,152,922 | +0.16(+0.73%) |
May 10, 2004 | 21.58 | 22.30 | 21.43 | 21.78 | 39,115,724 | +0.02(+0.10%) |
May 07, 2004 | 21.99 | 22.23 | 21.74 | 21.76 | 27,543,702 | -0.34(-1.54%) |
May 06, 2004 | 22.01 | 22.16 | 21.83 | 22.10 | 22,369,786 | -0.01(-0.07%) |
May 05, 2004 | 21.48 | 22.16 | 21.48 | 22.11 | 24,796,930 | +0.04(+0.16%) |
May 04, 2004 | 22.06 | 22.27 | 21.95 | 22.08 | 24,028,192 | +0.10(+0.46%) |
May 03, 2004 | 21.84 | 22.02 | 21.77 | 21.97 | 23,444,366 | +0.25(+1.17%) |
Apr 30, 2004 | 21.84 | 21.96 | 21.61 | 21.72 | 31,953,016 | -0.07(-0.33%) |
Apr 29, 2004 | 21.87 | 22.02 | 21.74 | 21.79 | 32,480,308 | +0.02(+0.10%) |
Apr 28, 2004 | 22.01 | 22.05 | 21.76 | 21.77 | 37,735,028 | -0.38(-1.74%) |
Apr 27, 2004 | 22.42 | 22.51 | 22.12 | 22.16 | 37,007,244 | -0.15(-0.65%) |
Apr 26, 2004 | 22.37 | 22.42 | 22.23 | 22.30 | 22,930,448 | +0.04(+0.20%) |
Apr 23, 2004 | 22.48 | 22.48 | 22.16 | 22.26 | 26,556,684 | -0.12(-0.52%) |
Apr 22, 2004 | 22.12 | 22.44 | 21.91 | 22.37 | 48,610,152 | +0.11(+0.49%) |
Apr 21, 2004 | 22.16 | 22.30 | 21.79 | 22.26 | 41,449,512 | +0.17(+0.75%) |
Apr 20, 2004 | 22.59 | 22.63 | 22.04 | 22.10 | 28,338,088 | -0.46(-2.03%) |
Apr 19, 2004 | 22.61 | 22.62 | 22.05 | 22.55 | 24,820,510 | -0.09(-0.42%) |
Apr 16, 2004 | 22.39 | 22.73 | 22.32 | 22.65 | 35,577,048 | +0.34(+1.53%) |
Apr 15, 2004 | 22.26 | 22.32 | 21.97 | 22.31 | 34,368,576 | +0.20(+0.92%) |
Apr 14, 2004 | 22.23 | 22.26 | 21.87 | 22.10 | 49,645,292 | -0.38(-1.68%) |
Apr 13, 2004 | 22.98 | 23.02 | 22.38 | 22.48 | 44,804,380 | -0.45(-1.96%) |
Apr 12, 2004 | 22.88 | 23.02 | 22.81 | 22.93 | 23,681,674 | +0.15(+0.67%) |
Apr 08, 2004 | 23.05 | 23.10 | 22.59 | 22.78 | 53,627,836 | +0.01(+0.03%) |
Apr 07, 2004 | 22.96 | 22.99 | 22.69 | 22.77 | 42,432,532 | -0.09(-0.38%) |
Apr 06, 2004 | 22.83 | 23.08 | 22.75 | 22.86 | 65,437,168 | -0.04(-0.19%) |
Apr 05, 2004 | 22.47 | 22.90 | 22.46 | 22.90 | 74,834,936 | +0.38(+1.67%) |
Apr 02, 2004 | 22.42 | 22.59 | 22.37 | 22.53 | 74,760,336 | +0.32(+1.44%) |
Apr 01, 2004 | 22.06 | 22.46 | 22.00 | 22.21 | 65,595,188 | +0.07(+0.33%) |
Mar 31, 2004 | 22.25 | 22.25 | 22.05 | 22.13 | 68,763,352 | -0.12(-0.55%) |
Mar 30, 2004 | 22.08 | 22.26 | 21.98 | 22.26 | 66,491,752 | +0.15(+0.69%) |
Mar 29, 2004 | 22.18 | 22.37 | 22.08 | 22.10 | 81,533,640 | +0.28(+1.26%) |
Mar 26, 2004 | 21.77 | 22.41 | 21.77 | 21.83 | 95,340,856 | +0.29(+1.35%) |
Mar 25, 2004 | 21.18 | 21.58 | 21.10 | 21.54 | 76,554,976 | +0.38(+1.78%) |
Mar 24, 2004 | 21.07 | 21.18 | 20.94 | 21.16 | 80,895,760 | -0.01(-0.07%) |
Mar 23, 2004 | 21.60 | 21.65 | 21.17 | 21.18 | 81,429,392 | -0.15(-0.71%) |
Mar 22, 2004 | 21.71 | 21.76 | 21.05 | 21.33 | 62,821,664 | -0.53(-2.42%) |
Mar 19, 2004 | 22.21 | 22.27 | 21.84 | 21.86 | 55,665,992 | -0.42(-1.89%) |
Mar 18, 2004 | 22.21 | 22.32 | 21.97 | 22.28 | 36,810,060 | -0.03(-0.13%) |
Mar 17, 2004 | 22.19 | 22.37 | 22.13 | 22.31 | 33,492,836 | +0.19(+0.85%) |
Mar 16, 2004 | 22.23 | 22.26 | 21.83 | 22.12 | 34,841,404 | +0.15(+0.66%) |
Mar 15, 2004 | 22.37 | 22.44 | 21.85 | 21.97 | 47,696,904 | -0.22(-0.98%) |
Mar 12, 2004 | 22.21 | 22.31 | 22.09 | 22.19 | 38,756,244 | +0.13(+0.59%) |
Mar 11, 2004 | 22.42 | 22.59 | 21.95 | 22.06 | 58,315,412 | -0.49(-2.19%) |
Mar 10, 2004 | 22.95 | 22.96 | 22.41 | 22.55 | 55,842,076 | -0.33(-1.46%) |
Mar 09, 2004 | 22.91 | 22.99 | 22.71 | 22.89 | 80,172,664 | -0.20(-0.85%) |
Mar 08, 2004 | 23.57 | 23.57 | 23.03 | 23.08 | 37,841,616 | -0.68(-2.87%) |
Mar 05, 2004 | 23.68 | 24.28 | 23.64 | 23.77 | 25,610,344 | -0.09(-0.40%) |
Mar 04, 2004 | 23.71 | 23.90 | 23.71 | 23.86 | 21,079,962 | +0.04(+0.15%) |
Mar 03, 2004 | 23.54 | 23.84 | 23.50 | 23.82 | 20,404,576 | +0.26(+1.11%) |
Mar 02, 2004 | 23.88 | 23.90 | 23.51 | 23.56 | 26,114,194 | -0.22(-0.92%) |
Mar 01, 2004 | 23.71 | 23.88 | 23.58 | 23.78 | 21,636,074 | +0.20(+0.83%) |
Feb 27, 2004 | 23.75 | 23.90 | 23.58 | 23.58 | 23,457,878 | -0.11(-0.46%) |
Feb 26, 2004 | 23.73 | 23.85 | 23.65 | 23.69 | 23,051,378 | -0.22(-0.91%) |
Feb 25, 2004 | 24.15 | 24.16 | 23.87 | 23.91 | 23,187,062 | -0.22(-0.93%) |
Feb 24, 2004 | 24.23 | 24.41 | 23.97 | 24.14 | 29,182,114 | -0.10(-0.42%) |
Feb 23, 2004 | 23.75 | 24.28 | 23.72 | 24.24 | 28,723,490 | +0.52(+2.20%) |
Feb 20, 2004 | 23.78 | 23.85 | 23.57 | 23.71 | 24,173,666 | +0.07(+0.31%) |
Feb 19, 2004 | 23.93 | 24.00 | 23.63 | 23.64 | 25,335,942 | -0.11(-0.46%) |
Feb 18, 2004 | 23.97 | 24.11 | 23.75 | 23.75 | 21,064,242 | -0.22(-0.91%) |
Feb 17, 2004 | 23.99 | 24.07 | 23.88 | 23.97 | 20,643,126 | +0.24(+1.01%) |
Feb 13, 2004 | 23.93 | 24.06 | 23.73 | 23.73 | 22,287,742 | -0.10(-0.43%) |
Feb 12, 2004 | 24.04 | 24.11 | 23.68 | 23.83 | 21,350,226 | -0.16(-0.66%) |
Feb 11, 2004 | 23.57 | 24.17 | 23.46 | 23.99 | 32,829,170 | +0.42(+1.78%) |
Feb 10, 2004 | 24.06 | 24.06 | 23.50 | 23.57 | 30,590,386 | -0.28(-1.19%) |
Feb 09, 2004 | 24.19 | 24.19 | 23.79 | 23.85 | 21,276,456 | -0.21(-0.87%) |
Feb 06, 2004 | 24.13 | 24.26 | 23.92 | 24.06 | 25,270,720 | -0.25(-1.01%) |
Feb 05, 2004 | 24.16 | 24.44 | 23.97 | 24.31 | 18,563,880 | +0.25(+1.02%) |
Feb 04, 2004 | 23.98 | 24.65 | 23.86 | 24.06 | 27,724,338 | -0.02(-0.09%) |
Feb 03, 2004 | 24.41 | 24.41 | 24.03 | 24.08 | 22,675,766 | -0.30(-1.25%) |
Feb 02, 2004 | 24.43 | 24.63 | 24.16 | 24.39 | 25,746,856 | +0.00(+0.00%) |
Jan 30, 2004 | 24.56 | 24.64 | 24.28 | 24.39 | 23,699,048 | -0.29(-1.18%) |
Jan 29, 2004 | 24.66 | 24.77 | 24.41 | 24.68 | 28,662,268 | +0.20(+0.80%) |
Jan 28, 2004 | 24.87 | 25.07 | 24.30 | 24.48 | 37,388,236 | -0.31(-1.26%) |
Jan 27, 2004 | 24.84 | 24.99 | 24.68 | 24.80 | 27,965,094 | +0.04(+0.15%) |
Jan 26, 2004 | 24.28 | 24.80 | 24.24 | 24.76 | 29,414,872 | +0.67(+2.80%) |
Jan 23, 2004 | 24.40 | 24.58 | 23.99 | 24.08 | 22,503,678 | -0.22(-0.92%) |
Jan 22, 2004 | 24.64 | 24.69 | 24.24 | 24.31 | 24,670,346 | -0.24(-0.97%) |
Jan 21, 2004 | 24.27 | 24.69 | 23.95 | 24.55 | 29,490,298 | +0.36(+1.47%) |
Jan 20, 2004 | 24.48 | 24.48 | 24.06 | 24.19 | 36,440,100 | +0.01(+0.03%) |
Jan 16, 2004 | 23.50 | 24.27 | 23.37 | 24.19 | 69,437,224 | +0.98(+4.22%) |
Jan 15, 2004 | 23.26 | 23.32 | 22.95 | 23.21 | 27,329,834 | +0.00(+0.00%) |
Jan 14, 2004 | 23.05 | 23.24 | 22.87 | 23.21 | 22,680,592 | +0.28(+1.23%) |
Jan 13, 2004 | 23.21 | 23.30 | 22.74 | 22.92 | 36,852,944 | -0.35(-1.50%) |
Jan 12, 2004 | 23.17 | 23.28 | 23.15 | 23.27 | 25,683,840 | +0.21(+0.91%) |
Jan 09, 2004 | 22.95 | 23.34 | 22.95 | 23.06 | 33,093,920 | -0.33(-1.40%) |
Jan 08, 2004 | 23.11 | 23.39 | 22.97 | 23.39 | 37,245,244 | +0.41(+1.80%) |
Jan 07, 2004 | 22.74 | 22.97 | 22.60 | 22.97 | 25,611,172 | +0.22(+0.99%) |
Jan 06, 2004 | 22.79 | 22.87 | 22.63 | 22.75 | 22,702,240 | -0.15(-0.66%) |
Jan 05, 2004 | 22.66 | 22.90 | 22.56 | 22.90 | 27,024,960 | +0.33(+1.48%) |
Jan 02, 2004 | 22.48 | 22.90 | 22.42 | 22.57 | 25,286,992 | +0.10(+0.45%) |
Dec 31, 2003 | 22.21 | 22.47 | 22.18 | 22.47 | 23,209,538 | +0.19(+0.85%) |
Dec 30, 2003 | 22.36 | 22.38 | 22.18 | 22.28 | 19,368,470 | -0.08(-0.36%) |
Dec 29, 2003 | 22.26 | 22.36 | 22.13 | 22.36 | 22,937,342 | +0.08(+0.36%) |
Dec 26, 2003 | 22.40 | 22.46 | 22.26 | 22.28 | 7,017,231 | -0.13(-0.58%) |
Dec 24, 2003 | 22.52 | 22.53 | 22.33 | 22.41 | 8,005,214 | -0.15(-0.64%) |
Dec 23, 2003 | 22.45 | 22.69 | 22.42 | 22.55 | 21,302,792 | +0.07(+0.32%) |
Dec 22, 2003 | 22.34 | 22.48 | 22.29 | 22.48 | 22,436,802 | +0.08(+0.36%) |
Dec 19, 2003 | 22.40 | 22.48 | 22.13 | 22.40 | 34,880,424 | +0.03(+0.13%) |
Dec 18, 2003 | 22.39 | 22.42 | 22.29 | 22.37 | 33,622,176 | +0.09(+0.39%) |
Dec 17, 2003 | 22.23 | 22.29 | 22.08 | 22.29 | 29,871,702 | +0.06(+0.26%) |
Dec 16, 2003 | 22.06 | 22.34 | 21.91 | 22.23 | 35,450,876 | +0.23(+1.05%) |
Dec 15, 2003 | 22.18 | 22.19 | 21.84 | 22.00 | 37,215,732 | +0.16(+0.73%) |
Dec 12, 2003 | 21.96 | 22.08 | 21.72 | 21.84 | 28,404,000 | -0.21(-0.95%) |
Dec 11, 2003 | 21.57 | 22.10 | 21.57 | 22.05 | 39,532,564 | +0.49(+2.29%) |
Dec 10, 2003 | 21.50 | 21.55 | 21.42 | 21.55 | 31,575,198 | +0.12(+0.54%) |
Dec 09, 2003 | 21.39 | 21.62 | 21.35 | 21.44 | 34,034,744 | +0.14(+0.65%) |
Dec 08, 2003 | 21.14 | 21.33 | 21.14 | 21.30 | 20,789,704 | +0.20(+0.93%) |
Dec 05, 2003 | 21.15 | 21.32 | 21.04 | 21.10 | 18,913,018 | -0.04(-0.17%) |
Dec 04, 2003 | 21.32 | 21.43 | 21.10 | 21.14 | 27,055,708 | -0.27(-1.25%) |
Dec 03, 2003 | 21.46 | 21.54 | 21.26 | 21.41 | 34,564,380 | +0.03(+0.14%) |
Dec 02, 2003 | 21.05 | 21.38 | 21.00 | 21.38 | 33,376,870 | +0.33(+1.55%) |
Dec 01, 2003 | 21.18 | 21.18 | 20.87 | 21.05 | 27,343,210 | +0.26(+1.26%) |
Nov 28, 2003 | 20.92 | 20.96 | 20.78 | 20.79 | 11,544,442 | -0.07(-0.35%) |
Nov 26, 2003 | 21.11 | 21.13 | 20.69 | 20.86 | 20,873,126 | -0.10(-0.48%) |
Nov 25, 2003 | 20.86 | 21.10 | 20.76 | 20.97 | 22,499,542 | +0.12(+0.56%) |
Nov 24, 2003 | 20.89 | 20.99 | 20.76 | 20.85 | 25,196,536 | +0.14(+0.67%) |
Nov 21, 2003 | 21.09 | 21.72 | 20.69 | 20.71 | 34,406,496 | -0.28(-1.35%) |
Nov 20, 2003 | 21.12 | 21.36 | 20.88 | 21.00 | 33,655,548 | -0.38(-1.76%) |
Nov 19, 2003 | 21.03 | 21.42 | 21.00 | 21.37 | 61,913,244 | +0.75(+3.62%) |
Nov 18, 2003 | 20.61 | 20.97 | 20.60 | 20.63 | 56,664,180 | +0.46(+2.27%) |
Nov 17, 2003 | 20.07 | 20.92 | 19.85 | 20.17 | 32,405,434 | -0.05(-0.25%) |
Nov 14, 2003 | 20.49 | 20.51 | 20.20 | 20.22 | 37,965,580 | -0.33(-1.62%) |
Nov 13, 2003 | 20.74 | 20.84 | 20.41 | 20.55 | 34,386,228 | -0.26(-1.25%) |
Nov 12, 2003 | 20.39 | 20.89 | 20.38 | 20.81 | 32,597,792 | +0.43(+2.10%) |
Nov 11, 2003 | 20.41 | 20.44 | 20.28 | 20.39 | 21,746,110 | -0.04(-0.21%) |
Nov 10, 2003 | 20.47 | 20.48 | 20.37 | 20.43 | 19,356,886 | +0.04(+0.18%) |
Nov 07, 2003 | 20.70 | 20.74 | 20.35 | 20.39 | 24,817,890 | -0.23(-1.13%) |
Nov 06, 2003 | 20.52 | 20.63 | 20.34 | 20.63 | 21,735,078 | +0.01(+0.03%) |
Nov 05, 2003 | 20.60 | 20.73 | 20.49 | 20.62 | 23,635,206 | -0.17(-0.80%) |
Nov 04, 2003 | 20.89 | 20.89 | 20.60 | 20.78 | 26,209,752 | -0.10(-0.49%) |
Nov 03, 2003 | 21.07 | 21.22 | 20.89 | 20.89 | 24,994,388 | -0.15(-0.72%) |
Oct 31, 2003 | 21.00 | 21.21 | 21.00 | 21.04 | 23,253,388 | +0.09(+0.45%) |
Oct 30, 2003 | 21.14 | 21.21 | 20.88 | 20.94 | 28,875,170 | +0.04(+0.17%) |
Oct 29, 2003 | 20.68 | 21.14 | 20.61 | 20.91 | 28,374,214 | +0.22(+1.09%) |
Oct 28, 2003 | 20.65 | 20.70 | 20.47 | 20.68 | 26,589,640 | +0.22(+1.06%) |
Oct 27, 2003 | 20.67 | 20.70 | 20.40 | 20.47 | 22,902,180 | -0.06(-0.28%) |
Oct 24, 2003 | 20.59 | 20.60 | 20.31 | 20.52 | 24,505,430 | -0.07(-0.32%) |
Oct 23, 2003 | 20.56 | 20.84 | 20.48 | 20.59 | 25,220,114 | +0.03(+0.14%) |
Oct 22, 2003 | 20.87 | 20.87 | 20.52 | 20.56 | 27,666,286 | -0.38(-1.84%) |
Oct 21, 2003 | 21.03 | 21.03 | 20.87 | 20.94 | 22,319,594 | +0.07(+0.35%) |
Oct 20, 2003 | 20.85 | 20.87 | 20.68 | 20.87 | 22,159,780 | +0.17(+0.81%) |
Oct 17, 2003 | 21.05 | 21.07 | 20.61 | 20.70 | 29,352,408 | -0.34(-1.62%) |
Oct 16, 2003 | 20.91 | 21.13 | 20.87 | 21.05 | 22,951,684 | +0.12(+0.59%) |
Oct 15, 2003 | 21.33 | 21.36 | 20.84 | 20.92 | 32,317,046 | -0.32(-1.50%) |
Oct 14, 2003 | 20.96 | 21.24 | 20.78 | 21.24 | 29,517,876 | +0.26(+1.24%) |
Oct 13, 2003 | 21.41 | 21.43 | 20.78 | 20.98 | 40,729,452 | -0.28(-1.33%) |
Oct 10, 2003 | 21.50 | 21.50 | 21.18 | 21.26 | 53,987,592 | -0.59(-2.69%) |
Oct 09, 2003 | 22.14 | 22.16 | 21.76 | 21.85 | 36,889,348 | -0.05(-0.23%) |
Oct 08, 2003 | 22.16 | 22.23 | 21.87 | 21.90 | 29,881,078 | -0.33(-1.47%) |
Oct 07, 2003 | 22.18 | 22.34 | 22.13 | 22.23 | 26,256,498 | -0.10(-0.46%) |
Oct 06, 2003 | 22.48 | 22.52 | 22.29 | 22.33 | 18,576,290 | -0.02(-0.10%) |
Oct 03, 2003 | 22.59 | 22.70 | 22.30 | 22.35 | 28,834,354 | +0.05(+0.23%) |
Oct 02, 2003 | 22.15 | 22.41 | 22.07 | 22.30 | 24,362,300 | +0.09(+0.39%) |
Oct 01, 2003 | 21.62 | 22.24 | 21.61 | 22.21 | 32,876,468 | +0.59(+2.75%) |
Sep 30, 2003 | 21.94 | 21.97 | 21.48 | 21.62 | 39,764,220 | -0.41(-1.84%) |
Sep 29, 2003 | 21.76 | 22.24 | 21.74 | 22.02 | 28,872,412 | +0.36(+1.67%) |
Sep 26, 2003 | 21.84 | 21.98 | 21.26 | 21.66 | 30,930,148 | -0.37(-1.68%) |
Sep 25, 2003 | 22.36 | 22.92 | 22.00 | 22.03 | 26,210,304 | -0.31(-1.40%) |
Sep 24, 2003 | 22.92 | 22.98 | 22.34 | 22.34 | 26,377,840 | -0.54(-2.38%) |
Sep 23, 2003 | 22.70 | 22.92 | 22.61 | 22.89 | 18,076,024 | +0.12(+0.51%) |
Sep 22, 2003 | 22.92 | 23.13 | 22.63 | 22.77 | 25,601,106 | -0.38(-1.66%) |
Sep 19, 2003 | 23.51 | 23.51 | 22.86 | 23.16 | 32,017,688 | -0.13(-0.56%) |
Sep 18, 2003 | 23.04 | 23.34 | 23.00 | 23.29 | 30,701,802 | +0.28(+1.23%) |
Sep 17, 2003 | 23.05 | 23.16 | 22.83 | 23.00 | 26,454,922 | -0.15(-0.66%) |
Sep 16, 2003 | 22.65 | 23.23 | 22.65 | 23.16 | 27,669,872 | +0.38(+1.69%) |
Sep 15, 2003 | 22.84 | 23.03 | 22.66 | 22.77 | 19,690,166 | -0.09(-0.41%) |
Sep 12, 2003 | 22.79 | 22.92 | 22.58 | 22.87 | 22,936,792 | +0.04(+0.16%) |
Sep 11, 2003 | 22.52 | 22.95 | 22.52 | 22.83 | 27,661,874 | +0.33(+1.45%) |
Sep 10, 2003 | 22.52 | 22.66 | 22.41 | 22.50 | 25,022,932 | -0.09(-0.42%) |
Sep 09, 2003 | 22.53 | 22.68 | 22.41 | 22.60 | 22,295,050 | -0.16(-0.70%) |
Sep 08, 2003 | 22.50 | 22.86 | 22.19 | 22.76 | 20,976,130 | +0.25(+1.10%) |
Sep 05, 2003 | 22.44 | 22.63 | 22.35 | 22.51 | 25,570,218 | -0.20(-0.89%) |
Sep 04, 2003 | 22.56 | 22.74 | 22.49 | 22.71 | 26,050,352 | +0.14(+0.64%) |
Sep 03, 2003 | 22.16 | 22.67 | 22.13 | 22.57 | 47,168,232 | +0.49(+2.23%) |
Sep 02, 2003 | 21.58 | 22.11 | 21.45 | 22.08 | 33,741,316 | +0.63(+2.94%) |
Aug 29, 2003 | 21.45 | 21.54 | 21.25 | 21.44 | 18,104,430 | -0.08(-0.37%) |
Aug 28, 2003 | 21.61 | 21.68 | 21.32 | 21.52 | 18,901,022 | -0.05(-0.23%) |
Aug 27, 2003 | 21.49 | 21.62 | 21.47 | 21.58 | 16,802,332 | -0.09(-0.44%) |
Aug 26, 2003 | 21.50 | 21.72 | 21.32 | 21.67 | 19,387,774 | +0.02(+0.10%) |
Aug 25, 2003 | 21.60 | 21.65 | 21.43 | 21.65 | 15,869,643 | -0.02(-0.10%) |
Aug 22, 2003 | 21.97 | 22.04 | 21.58 | 21.67 | 27,472,138 | -0.20(-0.93%) |
Aug 21, 2003 | 21.54 | 21.96 | 21.48 | 21.87 | 33,778,408 | +0.51(+2.41%) |
Aug 20, 2003 | 21.64 | 21.64 | 21.21 | 21.36 | 22,616,472 | -0.29(-1.34%) |
Aug 19, 2003 | 21.68 | 21.76 | 21.27 | 21.65 | 29,204,590 | +0.04(+0.17%) |
Aug 18, 2003 | 21.03 | 21.65 | 21.01 | 21.61 | 35,786,916 | +0.74(+3.54%) |
Aug 15, 2003 | 20.81 | 21.02 | 20.75 | 20.87 | 19,659,694 | +0.17(+0.81%) |
Aug 14, 2003 | 20.45 | 20.84 | 20.33 | 20.70 | 26,932,574 | +0.38(+1.89%) |
Aug 13, 2003 | 20.63 | 20.65 | 20.20 | 20.32 | 21,149,182 | -0.22(-1.09%) |
Aug 12, 2003 | 20.54 | 20.60 | 20.29 | 20.55 | 19,425,004 | +0.04(+0.18%) |
Aug 11, 2003 | 20.34 | 20.64 | 20.31 | 20.51 | 16,074,962 | +0.15(+0.71%) |
Aug 08, 2003 | 20.26 | 20.48 | 20.26 | 20.36 | 14,607,121 | +0.00(+0.00%) |
Aug 07, 2003 | 20.07 | 20.39 | 19.71 | 20.36 | 18,121,528 | +0.29(+1.45%) |
Aug 06, 2003 | 20.16 | 20.38 | 19.97 | 20.07 | 23,727,454 | -0.09(-0.43%) |
Aug 05, 2003 | 20.49 | 20.65 | 20.13 | 20.16 | 22,392,676 | -0.49(-2.39%) |
Aug 04, 2003 | 20.64 | 20.74 | 20.16 | 20.65 | 20,747,922 | +0.01(+0.07%) |
Aug 01, 2003 | 20.45 | 20.80 | 20.45 | 20.64 | 23,221,810 | +0.01(+0.07%) |
Jul 31, 2003 | 20.56 | 21.02 | 20.34 | 20.63 | 37,830,312 | +0.34(+1.68%) |
Jul 30, 2003 | 20.41 | 20.44 | 20.09 | 20.28 | 18,861,308 | +0.05(+0.25%) |
Jul 29, 2003 | 20.58 | 20.60 | 20.16 | 20.23 | 25,338,148 | -0.34(-1.66%) |
Jul 28, 2003 | 20.70 | 20.89 | 20.46 | 20.57 | 25,601,656 | -0.04(-0.21%) |
Jul 25, 2003 | 20.07 | 20.66 | 20.00 | 20.62 | 32,507,060 | +0.72(+3.61%) |
Jul 24, 2003 | 20.05 | 20.29 | 19.85 | 19.90 | 26,544,964 | +0.01(+0.07%) |
Jul 23, 2003 | 19.87 | 19.90 | 19.58 | 19.89 | 26,072,966 | +0.01(+0.04%) |
Jul 22, 2003 | 19.73 | 19.91 | 19.58 | 19.88 | 23,992,202 | +0.18(+0.92%) |
Jul 21, 2003 | 20.14 | 20.20 | 19.60 | 19.70 | 23,455,258 | -0.45(-2.23%) |
Jul 18, 2003 | 20.00 | 20.20 | 19.73 | 20.15 | 27,788,872 | +0.49(+2.51%) |
Jul 17, 2003 | 19.69 | 19.99 | 19.51 | 19.65 | 32,373,582 | -0.20(-1.02%) |
Jul 16, 2003 | 20.10 | 20.15 | 19.68 | 19.86 | 30,394,858 | -0.21(-1.05%) |
Jul 15, 2003 | 20.48 | 20.55 | 19.96 | 20.07 | 34,100,520 | -0.27(-1.32%) |
Jul 14, 2003 | 20.67 | 20.84 | 20.31 | 20.34 | 31,400,216 | -0.06(-0.28%) |
Jul 11, 2003 | 20.56 | 20.92 | 20.30 | 20.39 | 39,685,208 | -0.05(-0.25%) |
Jul 10, 2003 | 20.58 | 20.78 | 20.31 | 20.44 | 29,171,634 | -0.14(-0.67%) |
Jul 09, 2003 | 20.92 | 20.99 | 20.53 | 20.58 | 38,878,688 | -0.31(-1.49%) |
Jul 08, 2003 | 21.23 | 21.23 | 20.78 | 20.89 | 31,521,834 | -0.33(-1.57%) |
Jul 07, 2003 | 20.98 | 21.39 | 20.94 | 21.23 | 27,034,336 | +0.52(+2.52%) |
Jul 03, 2003 | 20.76 | 20.89 | 20.60 | 20.70 | 16,953,184 | -0.04(-0.21%) |
Jul 02, 2003 | 20.90 | 20.94 | 20.61 | 20.75 | 30,086,948 | -0.01(-0.07%) |