Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 23.04 | 23.13 | 22.92 | 22.98 | 6,157,750 | -0.23(-0.98%) |
Jan 29, 2004 | 23.31 | 23.33 | 23.05 | 23.20 | 6,547,853 | -0.18(-0.76%) |
Jan 28, 2004 | 23.60 | 23.80 | 23.38 | 23.38 | 7,371,152 | -0.11(-0.45%) |
Jan 27, 2004 | 23.41 | 23.58 | 23.35 | 23.49 | 6,703,024 | +0.03(+0.12%) |
Jan 26, 2004 | 23.36 | 23.46 | 23.15 | 23.46 | 7,490,068 | -0.07(-0.31%) |
Jan 23, 2004 | 23.52 | 23.70 | 23.04 | 23.53 | 7,711,948 | -0.42(-1.75%) |
Jan 22, 2004 | 24.18 | 24.18 | 23.93 | 23.95 | 7,368,044 | -0.17(-0.72%) |
Jan 21, 2004 | 24.01 | 24.13 | 23.99 | 24.12 | 9,662,673 | +0.59(+2.50%) |
Jan 20, 2004 | 23.27 | 23.68 | 23.27 | 23.54 | 6,071,359 | +0.36(+1.56%) |
Jan 16, 2004 | 22.85 | 23.18 | 22.79 | 23.17 | 11,849,572 | -0.12(-0.50%) |
Jan 15, 2004 | 23.41 | 23.43 | 23.23 | 23.29 | 6,757,510 | -0.17(-0.72%) |
Jan 14, 2004 | 23.45 | 23.56 | 23.42 | 23.46 | 9,108,904 | -0.39(-1.62%) |
Jan 13, 2004 | 24.00 | 24.08 | 23.84 | 23.84 | 7,645,861 | -0.13(-0.54%) |
Jan 12, 2004 | 23.97 | 24.09 | 23.77 | 23.98 | 7,372,187 | +0.28(+1.20%) |
Jan 09, 2004 | 23.69 | 23.79 | 23.23 | 23.69 | 15,313,475 | +0.00(+0.02%) |
Jan 08, 2004 | 23.66 | 23.82 | 23.62 | 23.69 | 6,138,483 | +0.02(+0.10%) |
Jan 07, 2004 | 24.24 | 23.72 | 23.53 | 23.66 | 12,078,496 | -0.58(-2.39%) |
Jan 06, 2004 | 24.18 | 24.33 | 24.12 | 24.24 | 6,573,335 | +0.15(+0.64%) |
Jan 05, 2004 | 23.82 | 24.16 | 23.80 | 24.09 | 8,582,689 | +0.24(+1.01%) |
Jan 02, 2004 | 23.91 | 23.94 | 23.75 | 23.84 | 6,158,164 | +0.02(+0.10%) |
Dec 31, 2003 | 23.74 | 23.94 | 23.74 | 23.82 | 5,102,420 | +0.13(+0.55%) |
Dec 30, 2003 | 23.63 | 23.75 | 23.62 | 23.69 | 3,918,022 | +0.05(+0.22%) |
Dec 29, 2003 | 23.54 | 23.68 | 23.45 | 23.64 | 5,007,535 | +0.10(+0.41%) |
Dec 26, 2003 | 23.39 | 23.57 | 23.35 | 23.54 | 1,586,310 | +0.15(+0.64%) |
Dec 24, 2003 | 23.39 | 23.53 | 23.31 | 23.39 | 3,710,850 | +0.17(+0.75%) |
Dec 23, 2003 | 23.36 | 23.30 | 23.08 | 23.22 | 5,352,475 | -0.14(-0.62%) |
Dec 22, 2003 | 23.38 | 23.48 | 23.32 | 23.36 | 7,911,454 | -0.01(-0.06%) |
Dec 19, 2003 | 23.40 | 23.47 | 23.25 | 23.38 | 7,964,283 | +0.13(+0.54%) |
Dec 18, 2003 | 22.73 | 23.33 | 23.04 | 23.25 | 10,918,545 | +0.53(+2.32%) |
Dec 17, 2003 | 22.54 | 22.68 | 22.45 | 22.73 | 9,088,808 | +0.60(+2.73%) |
Dec 16, 2003 | 22.20 | 22.27 | 22.03 | 22.12 | 6,279,359 | +0.11(+0.50%) |
Dec 15, 2003 | 22.37 | 22.32 | 21.97 | 22.01 | 7,500,634 | -0.36(-1.62%) |
Dec 12, 2003 | 22.06 | 22.37 | 22.11 | 22.37 | 7,833,143 | +0.31(+1.42%) |
Dec 11, 2003 | 21.83 | 22.08 | 21.81 | 22.06 | 7,725,622 | +0.23(+1.06%) |
Dec 10, 2003 | 21.70 | 22.03 | 21.68 | 21.83 | 8,835,645 | +0.07(+0.33%) |
Dec 09, 2003 | 21.88 | 21.96 | 21.75 | 21.75 | 11,561,604 | +0.32(+1.51%) |
Dec 08, 2003 | 21.05 | 21.50 | 21.06 | 21.43 | 9,031,629 | +0.39(+1.83%) |
Dec 05, 2003 | 21.02 | 21.12 | 21.01 | 21.05 | 3,228,763 | -0.04(-0.18%) |
Dec 04, 2003 | 20.85 | 21.08 | 20.77 | 21.08 | 6,238,339 | +0.23(+1.11%) |
Dec 03, 2003 | 20.86 | 20.88 | 20.80 | 20.85 | 6,779,885 | +0.11(+0.51%) |
Dec 02, 2003 | 20.71 | 20.92 | 20.66 | 20.75 | 7,795,645 | -0.11(-0.51%) |
Dec 01, 2003 | 20.70 | 20.92 | 20.70 | 20.85 | 4,621,368 | +0.25(+1.19%) |
Nov 28, 2003 | 20.52 | 20.69 | 20.42 | 20.61 | 3,223,584 | -0.10(-0.47%) |
Nov 26, 2003 | 20.68 | 20.74 | 20.54 | 20.70 | 3,826,452 | +0.14(+0.68%) |
Nov 25, 2003 | 20.59 | 20.62 | 20.48 | 20.56 | 6,602,339 | -0.17(-0.81%) |
Nov 24, 2003 | 20.70 | 20.82 | 20.66 | 20.73 | 4,185,480 | +0.17(+0.82%) |
Nov 21, 2003 | 20.61 | 20.63 | 20.52 | 20.56 | 4,032,794 | -0.05(-0.23%) |
Nov 20, 2003 | 20.50 | 20.68 | 20.45 | 20.61 | 4,787,105 | +0.10(+0.47%) |
Nov 19, 2003 | 20.56 | 20.57 | 20.44 | 20.51 | 8,176,012 | +0.19(+0.93%) |
Nov 18, 2003 | 20.51 | 20.53 | 20.33 | 20.33 | 6,336,331 | -0.22(-1.08%) |
Nov 17, 2003 | 20.55 | 20.58 | 20.46 | 20.55 | 5,366,149 | -0.16(-0.79%) |
Nov 14, 2003 | 20.64 | 20.83 | 20.61 | 20.71 | 6,882,849 | +0.20(+0.96%) |
Nov 13, 2003 | 20.56 | 20.54 | 20.33 | 20.51 | 4,575,376 | -0.05(-0.23%) |
Nov 12, 2003 | 20.56 | 20.56 | 20.28 | 20.56 | 4,715,631 | +0.00(+0.00%) |
Nov 11, 2003 | 20.55 | 20.62 | 20.43 | 20.56 | 3,588,827 | +0.01(+0.05%) |
Nov 10, 2003 | 20.73 | 20.75 | 20.52 | 20.55 | 4,081,894 | -0.10(-0.47%) |
Nov 07, 2003 | 20.66 | 20.74 | 20.57 | 20.65 | 5,211,806 | +0.13(+0.64%) |
Nov 06, 2003 | 20.39 | 20.54 | 20.39 | 20.52 | 4,483,806 | -0.04(-0.19%) |
Nov 05, 2003 | 20.54 | 20.60 | 20.46 | 20.56 | 4,605,002 | +0.02(+0.09%) |
Nov 04, 2003 | 20.61 | 20.66 | 20.54 | 20.54 | 4,897,113 | -0.03(-0.16%) |
Nov 03, 2003 | 20.46 | 20.71 | 20.46 | 20.57 | 5,293,228 | +0.12(+0.57%) |
Oct 31, 2003 | 20.26 | 20.49 | 20.26 | 20.46 | 5,785,463 | +0.30(+1.48%) |
Oct 30, 2003 | 20.39 | 20.51 | 20.13 | 20.16 | 7,185,112 | -0.24(-1.16%) |
Oct 29, 2003 | 20.22 | 20.45 | 20.18 | 20.39 | 6,684,172 | +0.01(+0.05%) |
Oct 28, 2003 | 20.47 | 20.52 | 20.22 | 20.38 | 8,932,394 | -0.11(-0.52%) |
Oct 27, 2003 | 20.45 | 20.56 | 20.34 | 20.49 | 5,131,424 | -0.17(-0.84%) |
Oct 24, 2003 | 20.47 | 20.67 | 20.40 | 20.66 | 5,630,913 | +0.11(+0.52%) |
Oct 23, 2003 | 20.37 | 20.60 | 20.36 | 20.56 | 5,789,814 | -0.15(-0.72%) |
Oct 22, 2003 | 20.73 | 20.78 | 20.63 | 20.71 | 5,836,427 | -0.12(-0.56%) |
Oct 21, 2003 | 20.84 | 20.88 | 20.72 | 20.82 | 8,455,279 | -0.16(-0.78%) |
Oct 20, 2003 | 21.07 | 21.09 | 20.94 | 20.99 | 4,954,707 | -0.06(-0.28%) |
Oct 17, 2003 | 20.93 | 21.05 | 20.82 | 21.05 | 5,401,575 | -0.09(-0.41%) |
Oct 16, 2003 | 21.19 | 21.20 | 21.02 | 21.13 | 5,543,487 | -0.06(-0.27%) |
Oct 15, 2003 | 21.40 | 21.40 | 21.07 | 21.19 | 6,767,869 | -0.13(-0.61%) |
Oct 14, 2003 | 21.26 | 21.35 | 21.22 | 21.32 | 7,128,968 | -0.27(-1.25%) |
Oct 13, 2003 | 21.34 | 21.59 | 21.34 | 21.59 | 6,597,367 | +0.32(+1.52%) |
Oct 10, 2003 | 21.29 | 21.39 | 21.25 | 21.27 | 5,950,993 | +0.16(+0.78%) |
Oct 09, 2003 | 21.05 | 21.26 | 21.02 | 21.10 | 4,572,890 | +0.03(+0.14%) |
Oct 08, 2003 | 21.22 | 21.24 | 21.12 | 21.07 | 4,877,224 | -0.15(-0.70%) |
Oct 07, 2003 | 21.07 | 21.23 | 21.01 | 21.22 | 4,653,272 | +0.15(+0.71%) |
Oct 06, 2003 | 21.20 | 21.25 | 21.07 | 21.07 | 6,470,993 | +0.04(+0.21%) |
Oct 03, 2003 | 20.88 | 21.14 | 20.85 | 21.03 | 7,669,064 | +0.38(+1.85%) |
Oct 02, 2003 | 20.51 | 20.83 | 20.41 | 20.65 | 9,755,485 | -0.18(-0.86%) |
Oct 01, 2003 | 20.44 | 20.83 | 20.43 | 20.83 | 6,486,945 | +0.51(+2.49%) |
Sep 30, 2003 | 20.25 | 20.32 | 19.97 | 20.32 | 15,481,491 | +0.05(+0.24%) |
Sep 29, 2003 | 20.42 | 20.36 | 20.19 | 20.27 | 4,904,778 | -0.15(-0.73%) |
Sep 26, 2003 | 20.37 | 20.48 | 20.27 | 20.42 | 12,485,173 | -0.29(-1.40%) |
Sep 25, 2003 | 20.80 | 20.83 | 20.71 | 20.71 | 7,147,821 | +0.13(+0.61%) |
Sep 24, 2003 | 20.69 | 20.74 | 20.55 | 20.59 | 7,829,000 | +0.19(+0.95%) |
Sep 23, 2003 | 20.45 | 20.50 | 20.35 | 20.39 | 6,794,594 | -0.16(-0.77%) |
Sep 22, 2003 | 20.34 | 20.59 | 20.32 | 20.55 | 7,279,996 | +0.17(+0.85%) |
Sep 19, 2003 | 20.40 | 20.41 | 20.28 | 20.38 | 6,967,375 | -0.10(-0.47%) |
Sep 18, 2003 | 20.59 | 20.54 | 20.34 | 20.48 | 8,180,570 | -0.11(-0.54%) |
Sep 17, 2003 | 20.70 | 20.78 | 20.59 | 20.59 | 9,817,637 | -0.18(-0.88%) |
Sep 16, 2003 | 20.69 | 20.79 | 20.42 | 20.77 | 9,342,386 | +0.08(+0.37%) |
Sep 15, 2003 | 20.79 | 20.79 | 20.49 | 20.69 | 5,898,371 | -0.10(-0.49%) |
Sep 12, 2003 | 20.83 | 20.86 | 20.62 | 20.79 | 3,376,476 | +0.06(+0.28%) |
Sep 11, 2003 | 20.67 | 20.81 | 20.65 | 20.74 | 4,816,523 | +0.19(+0.94%) |
Sep 10, 2003 | 20.59 | 20.65 | 20.51 | 20.54 | 3,903,934 | -0.09(-0.44%) |
Sep 09, 2003 | 20.75 | 20.78 | 20.63 | 20.64 | 4,326,149 | -0.22(-1.04%) |
Sep 08, 2003 | 20.76 | 20.96 | 20.73 | 20.85 | 4,790,213 | +0.30(+1.46%) |
Sep 05, 2003 | 20.51 | 20.68 | 20.51 | 20.55 | 4,864,380 | -0.20(-0.98%) |
Sep 04, 2003 | 20.79 | 20.87 | 20.74 | 20.76 | 6,024,539 | +0.06(+0.28%) |
Sep 03, 2003 | 20.66 | 20.79 | 20.60 | 20.70 | 8,015,661 | +0.28(+1.37%) |
Sep 02, 2003 | 20.15 | 20.44 | 20.14 | 20.42 | 8,262,609 | +0.28(+1.39%) |
Aug 29, 2003 | 20.37 | 20.37 | 20.01 | 20.14 | 8,853,876 | -0.23(-1.14%) |
Aug 28, 2003 | 20.22 | 20.39 | 20.12 | 20.37 | 6,600,267 | +0.17(+0.86%) |
Aug 27, 2003 | 20.04 | 20.27 | 20.04 | 20.20 | 4,811,344 | +0.08(+0.38%) |
Aug 26, 2003 | 20.01 | 20.14 | 19.88 | 20.12 | 6,256,985 | -0.16(-0.79%) |
Aug 25, 2003 | 20.18 | 20.36 | 20.17 | 20.28 | 3,972,922 | +0.10(+0.50%) |
Aug 22, 2003 | 20.11 | 20.28 | 20.11 | 20.18 | 5,126,659 | -0.18(-0.90%) |
Aug 21, 2003 | 20.32 | 20.38 | 20.24 | 20.36 | 4,824,189 | -0.13(-0.61%) |
Aug 20, 2003 | 20.33 | 20.52 | 20.29 | 20.49 | 3,504,301 | +0.10(+0.50%) |
Aug 19, 2003 | 21.02 | 21.02 | 20.20 | 20.38 | 4,391,615 | -0.23(-1.10%) |
Aug 18, 2003 | 20.47 | 20.64 | 20.47 | 20.61 | 4,937,097 | +0.14(+0.71%) |
Aug 15, 2003 | 20.59 | 20.59 | 20.34 | 20.47 | 3,305,002 | -0.24(-1.17%) |
Aug 14, 2003 | 20.54 | 20.83 | 20.52 | 20.71 | 5,562,547 | +0.24(+1.18%) |
Aug 13, 2003 | 20.51 | 20.66 | 20.35 | 20.47 | 6,840,793 | -0.14(-0.70%) |
Aug 12, 2003 | 20.90 | 20.92 | 20.56 | 20.61 | 10,776,011 | -0.14(-0.70%) |
Aug 11, 2003 | 20.61 | 20.88 | 20.61 | 20.76 | 7,433,096 | +0.29(+1.42%) |
Aug 08, 2003 | 20.63 | 20.64 | 20.47 | 20.47 | 5,766,818 | +0.07(+0.36%) |
Aug 07, 2003 | 19.99 | 20.40 | 19.97 | 20.39 | 6,529,415 | +0.37(+1.83%) |
Aug 06, 2003 | 19.95 | 20.08 | 19.91 | 20.03 | 4,419,376 | +0.00(+0.02%) |
Aug 05, 2003 | 20.15 | 20.25 | 20.01 | 20.02 | 4,796,428 | -0.01(-0.05%) |
Aug 04, 2003 | 20.01 | 20.04 | 19.81 | 20.03 | 3,381,863 | +0.12(+0.58%) |
Aug 01, 2003 | 19.82 | 19.93 | 19.72 | 19.92 | 6,764,140 | -0.14(-0.70%) |
Jul 31, 2003 | 20.18 | 20.24 | 19.96 | 20.06 | 5,989,112 | -0.12(-0.57%) |
Jul 30, 2003 | 20.14 | 20.23 | 20.04 | 20.17 | 6,451,933 | +0.05(+0.24%) |
Jul 29, 2003 | 20.05 | 20.15 | 19.95 | 20.12 | 10,263,884 | -0.16(-0.78%) |
Jul 28, 2003 | 20.13 | 20.30 | 20.04 | 20.28 | 12,053,636 | +0.28(+1.37%) |
Jul 25, 2003 | 19.79 | 20.02 | 19.65 | 20.01 | 6,005,479 | +0.12(+0.61%) |
Jul 24, 2003 | 19.95 | 20.12 | 19.89 | 19.89 | 6,926,769 | +0.15(+0.78%) |
Jul 23, 2003 | 19.83 | 19.93 | 19.72 | 19.73 | 6,384,395 | -0.05(-0.27%) |
Jul 22, 2003 | 19.53 | 19.83 | 19.48 | 19.79 | 8,708,442 | +0.41(+2.09%) |
Jul 21, 2003 | 19.59 | 19.59 | 19.36 | 19.38 | 6,086,690 | -0.17(-0.86%) |
Jul 18, 2003 | 19.38 | 19.55 | 19.19 | 19.55 | 12,356,520 | +0.14(+0.75%) |
Jul 17, 2003 | 19.18 | 19.45 | 19.16 | 19.40 | 13,155,787 | +0.30(+1.57%) |
Jul 16, 2003 | 19.07 | 19.15 | 18.98 | 19.11 | 9,043,024 | +0.14(+0.71%) |
Jul 15, 2003 | 19.13 | 19.19 | 18.95 | 18.97 | 15,971,658 | -0.36(-1.87%) |
Jul 14, 2003 | 19.50 | 19.64 | 19.33 | 19.33 | 8,569,430 | -0.28(-1.43%) |
Jul 11, 2003 | 19.40 | 19.65 | 19.35 | 19.61 | 8,895,518 | +0.18(+0.92%) |
Jul 10, 2003 | 19.28 | 19.48 | 19.26 | 19.43 | 8,417,574 | -0.19(-0.96%) |
Jul 09, 2003 | 19.52 | 19.73 | 19.50 | 19.62 | 10,064,999 | -0.24(-1.21%) |
Jul 08, 2003 | 19.67 | 19.98 | 19.67 | 19.86 | 9,087,358 | -0.14(-0.72%) |
Jul 07, 2003 | 20.08 | 20.22 | 19.99 | 20.01 | 6,306,292 | +0.02(+0.12%) |
Jul 03, 2003 | 19.80 | 20.08 | 19.79 | 19.98 | 4,852,571 | -0.21(-1.03%) |
Jul 02, 2003 | 19.88 | 20.22 | 19.88 | 20.19 | 6,538,530 | -0.11(-0.52%) |
Jul 01, 2003 | 20.28 | 20.30 | 19.91 | 20.30 | 10,216,027 | +0.01(+0.07%) |
Jun 30, 2003 | 20.49 | 20.57 | 20.21 | 20.28 | 4,514,261 | -0.04(-0.19%) |
Jun 27, 2003 | 20.19 | 20.47 | 20.16 | 20.32 | 5,767,439 | -0.20(-0.96%) |
Jun 26, 2003 | 20.50 | 20.56 | 20.40 | 20.52 | 6,068,873 | -0.15(-0.72%) |
Jun 25, 2003 | 20.60 | 20.83 | 20.59 | 20.67 | 4,889,448 | -0.08(-0.37%) |
Jun 24, 2003 | 20.76 | 20.88 | 20.68 | 20.75 | 4,157,512 | -0.16(-0.76%) |
Jun 23, 2003 | 20.93 | 21.02 | 20.81 | 20.91 | 3,018,899 | -0.10(-0.48%) |
Jun 20, 2003 | 21.17 | 21.20 | 20.89 | 21.01 | 5,886,563 | -0.00(-0.02%) |
Jun 19, 2003 | 21.02 | 21.08 | 20.88 | 21.01 | 4,971,695 | -0.28(-1.34%) |
Jun 18, 2003 | 21.26 | 21.87 | 21.24 | 21.30 | 5,924,889 | +0.03(+0.16%) |
Jun 17, 2003 | 21.19 | 21.26 | 21.10 | 21.26 | 5,278,308 | -0.19(-0.90%) |
Jun 16, 2003 | 21.48 | 21.60 | 21.33 | 21.46 | 7,605,669 | +0.27(+1.25%) |
Jun 13, 2003 | 21.51 | 21.58 | 21.05 | 21.19 | 5,854,865 | -0.33(-1.53%) |
Jun 12, 2003 | 21.84 | 21.89 | 21.39 | 21.52 | 8,489,048 | -0.01(-0.05%) |
Jun 11, 2003 | 21.23 | 21.60 | 21.07 | 21.53 | 7,158,594 | +0.59(+2.81%) |
Jun 10, 2003 | 20.95 | 21.00 | 20.69 | 20.94 | 5,769,304 | +0.34(+1.66%) |
Jun 09, 2003 | 20.54 | 20.67 | 20.49 | 20.60 | 5,416,491 | -0.09(-0.42%) |
Jun 06, 2003 | 21.05 | 21.24 | 20.68 | 20.68 | 6,632,172 | -0.15(-0.74%) |
Jun 05, 2003 | 20.92 | 20.92 | 20.61 | 20.84 | 5,249,926 | -0.08(-0.39%) |
Jun 04, 2003 | 20.71 | 20.94 | 20.69 | 20.92 | 6,328,459 | +0.41(+1.98%) |
Jun 03, 2003 | 20.49 | 20.60 | 20.42 | 20.51 | 4,422,898 | +0.17(+0.83%) |
Jun 02, 2003 | 20.30 | 20.57 | 20.23 | 20.35 | 4,327,806 | +0.13(+0.62%) |
May 30, 2003 | 20.27 | 20.38 | 20.16 | 20.22 | 6,173,288 | -0.05(-0.24%) |
May 29, 2003 | 20.36 | 20.41 | 20.18 | 20.27 | 4,075,057 | -0.05(-0.26%) |
May 28, 2003 | 20.39 | 20.44 | 20.24 | 20.32 | 8,064,761 | -0.07(-0.36%) |
May 27, 2003 | 19.86 | 20.39 | 19.82 | 20.39 | 9,590,370 | +0.55(+2.77%) |
May 23, 2003 | 19.96 | 20.10 | 19.69 | 19.84 | 5,026,388 | -0.12(-0.60%) |
May 22, 2003 | 19.97 | 20.03 | 19.90 | 19.96 | 6,409,877 | -0.01(-0.07%) |
May 21, 2003 | 19.46 | 19.99 | 19.46 | 19.98 | 9,516,410 | +0.22(+1.10%) |
May 20, 2003 | 19.65 | 19.85 | 19.62 | 19.76 | 7,132,490 | +0.41(+2.09%) |
May 19, 2003 | 19.62 | 19.66 | 19.36 | 19.36 | 3,718,309 | -0.39(-1.96%) |
May 16, 2003 | 19.74 | 19.85 | 19.66 | 19.74 | 5,882,626 | +0.08(+0.39%) |
May 15, 2003 | 19.60 | 19.72 | 19.48 | 19.66 | 6,462,913 | +0.24(+1.22%) |
May 14, 2003 | 19.59 | 19.59 | 19.27 | 19.43 | 8,119,040 | -0.34(-1.73%) |
May 13, 2003 | 19.40 | 19.78 | 19.40 | 19.77 | 8,657,271 | +0.17(+0.89%) |
May 12, 2003 | 19.36 | 19.78 | 19.31 | 19.60 | 8,876,044 | +0.25(+1.30%) |
May 09, 2003 | 19.11 | 19.35 | 19.01 | 19.35 | 5,803,694 | +0.20(+1.06%) |
May 08, 2003 | 19.07 | 19.20 | 18.99 | 19.14 | 4,383,950 | -0.11(-0.58%) |
May 07, 2003 | 19.28 | 19.36 | 19.21 | 19.25 | 5,263,599 | +0.01(+0.05%) |
May 06, 2003 | 19.42 | 19.43 | 19.17 | 19.25 | 8,358,115 | +0.23(+1.19%) |
May 05, 2003 | 19.02 | 19.18 | 18.91 | 19.02 | 5,768,061 | +0.00(+0.00%) |
May 02, 2003 | 18.70 | 19.02 | 18.69 | 19.02 | 9,435,613 | +0.37(+1.99%) |
May 01, 2003 | 18.80 | 18.82 | 18.58 | 18.65 | 6,433,080 | +0.04(+0.23%) |
Apr 30, 2003 | 18.42 | 18.70 | 18.42 | 18.60 | 9,217,669 | +0.08(+0.44%) |
Apr 29, 2003 | 18.48 | 18.77 | 18.45 | 18.52 | 9,405,366 | -0.18(-0.96%) |
Apr 28, 2003 | 18.58 | 18.71 | 18.34 | 18.70 | 5,814,674 | +0.21(+1.12%) |
Apr 25, 2003 | 18.58 | 18.58 | 18.22 | 18.49 | 10,621,875 | -0.52(-2.74%) |
Apr 24, 2003 | 18.79 | 19.29 | 18.71 | 19.01 | 7,925,127 | +0.11(+0.59%) |
Apr 23, 2003 | 19.25 | 19.25 | 18.72 | 18.90 | 10,334,115 | -0.16(-0.86%) |
Apr 22, 2003 | 18.75 | 19.26 | 18.73 | 19.07 | 5,629,049 | +0.30(+1.59%) |
Apr 21, 2003 | 18.76 | 18.89 | 18.73 | 18.77 | 3,581,783 | +0.01(+0.05%) |
Apr 17, 2003 | 18.76 | 18.89 | 18.66 | 18.76 | 3,400,508 | +0.14(+0.78%) |
Apr 16, 2003 | 18.86 | 18.86 | 18.57 | 18.61 | 3,893,161 | -0.19(-1.00%) |
Apr 15, 2003 | 18.91 | 19.01 | 18.80 | 18.80 | 4,941,448 | -0.08(-0.43%) |
Apr 14, 2003 | 18.67 | 18.89 | 18.59 | 18.88 | 4,410,882 | +0.37(+2.01%) |
Apr 11, 2003 | 18.82 | 18.82 | 18.47 | 18.51 | 5,965,495 | -0.31(-1.67%) |
Apr 10, 2003 | 18.68 | 18.82 | 18.51 | 18.82 | 5,417,113 | +0.19(+1.04%) |
Apr 09, 2003 | 18.64 | 18.82 | 18.57 | 18.63 | 5,536,029 | +0.07(+0.39%) |
Apr 08, 2003 | 18.54 | 18.70 | 18.47 | 18.56 | 8,037,000 | -0.10(-0.52%) |
Apr 07, 2003 | 19.31 | 19.36 | 18.66 | 18.66 | 8,211,852 | -0.24(-1.28%) |
Apr 04, 2003 | 18.97 | 19.00 | 18.79 | 18.90 | 6,963,646 | +0.38(+2.06%) |
Apr 03, 2003 | 18.73 | 19.01 | 18.43 | 18.52 | 6,222,594 | -0.02(-0.10%) |
Apr 02, 2003 | 18.82 | 18.95 | 18.44 | 18.54 | 10,305,939 | -0.59(-3.10%) |
Apr 01, 2003 | 19.00 | 19.17 | 18.92 | 19.13 | 5,206,834 | +0.50(+2.69%) |
Mar 31, 2003 | 18.63 | 18.68 | 18.48 | 18.63 | 8,026,020 | -0.37(-1.93%) |
Mar 28, 2003 | 18.95 | 19.13 | 18.91 | 18.99 | 7,344,634 | -0.07(-0.38%) |
Mar 27, 2003 | 19.52 | 19.52 | 18.92 | 19.07 | 7,215,359 | -0.45(-2.32%) |
Mar 26, 2003 | 19.52 | 19.74 | 19.50 | 19.52 | 10,507,103 | +0.19(+0.97%) |
Mar 25, 2003 | 19.26 | 19.52 | 19.21 | 19.33 | 6,637,765 | +0.43(+2.30%) |
Mar 24, 2003 | 19.14 | 19.28 | 18.90 | 18.90 | 5,538,308 | -0.42(-2.20%) |
Mar 21, 2003 | 19.47 | 19.49 | 19.26 | 19.32 | 10,855,565 | +0.33(+1.73%) |
Mar 20, 2003 | 19.00 | 19.16 | 18.84 | 18.99 | 8,704,091 | -0.00(-0.03%) |
Mar 19, 2003 | 18.92 | 19.27 | 18.85 | 19.00 | 6,458,148 | +0.08(+0.41%) |
Mar 18, 2003 | 18.73 | 19.05 | 18.47 | 18.92 | 7,670,100 | -0.12(-0.63%) |
Mar 17, 2003 | 18.58 | 19.33 | 18.55 | 19.04 | 10,492,393 | +0.52(+2.79%) |
Mar 14, 2003 | 18.39 | 18.54 | 18.20 | 18.53 | 8,168,968 | -0.00(-0.03%) |
Mar 13, 2003 | 17.98 | 18.61 | 17.98 | 18.53 | 9,316,697 | +0.55(+3.06%) |
Mar 12, 2003 | 18.03 | 18.10 | 17.54 | 17.98 | 10,262,226 | -0.48(-2.61%) |
Mar 11, 2003 | 18.51 | 18.67 | 18.46 | 18.46 | 5,825,861 | +0.07(+0.39%) |
Mar 10, 2003 | 18.68 | 18.76 | 18.32 | 18.39 | 6,332,395 | -0.37(-1.96%) |
Mar 07, 2003 | 18.87 | 18.87 | 18.57 | 18.76 | 6,715,040 | -0.12(-0.61%) |
Mar 06, 2003 | 18.92 | 19.03 | 18.79 | 18.87 | 4,751,679 | -0.08(-0.43%) |
Mar 05, 2003 | 19.07 | 19.09 | 18.93 | 18.96 | 4,718,946 | -0.03(-0.18%) |
Mar 04, 2003 | 18.96 | 19.05 | 18.87 | 18.99 | 8,597,191 | +0.03(+0.15%) |
Mar 03, 2003 | 18.78 | 18.96 | 18.68 | 18.96 | 8,829,844 | +0.56(+3.07%) |
Feb 28, 2003 | 18.15 | 18.46 | 18.14 | 18.40 | 9,537,956 | -0.13(-0.68%) |
Feb 27, 2003 | 18.57 | 18.70 | 18.41 | 18.52 | 7,757,112 | -0.20(-1.08%) |
Feb 26, 2003 | 18.57 | 19.11 | 18.54 | 18.72 | 7,131,247 | -0.39(-2.05%) |
Feb 25, 2003 | 19.07 | 19.30 | 18.92 | 19.11 | 10,430,035 | -0.10(-0.50%) |
Feb 24, 2003 | 19.16 | 19.35 | 19.13 | 19.21 | 5,030,531 | -0.08(-0.43%) |
Feb 21, 2003 | 18.74 | 19.31 | 18.74 | 19.29 | 9,202,753 | +0.72(+3.87%) |
Feb 20, 2003 | 18.79 | 18.87 | 18.57 | 18.57 | 4,598,994 | +0.01(+0.05%) |
Feb 19, 2003 | 18.50 | 18.77 | 18.38 | 18.56 | 6,072,188 | -0.20(-1.08%) |
Feb 18, 2003 | 18.68 | 18.92 | 18.66 | 18.77 | 5,563,376 | +0.16(+0.86%) |
Feb 14, 2003 | 18.39 | 18.72 | 18.34 | 18.61 | 5,577,878 | +0.24(+1.31%) |
Feb 13, 2003 | 18.19 | 18.44 | 18.05 | 18.37 | 9,926,609 | +0.17(+0.93%) |
Feb 12, 2003 | 18.40 | 18.40 | 18.05 | 18.20 | 7,568,171 | -0.19(-1.05%) |
Feb 11, 2003 | 18.56 | 18.63 | 18.39 | 18.39 | 6,820,283 | +0.07(+0.37%) |
Feb 10, 2003 | 18.19 | 18.34 | 18.07 | 18.32 | 8,084,649 | +0.14(+0.74%) |
Feb 07, 2003 | 18.20 | 18.24 | 18.01 | 18.19 | 7,062,881 | +0.00(+0.03%) |
Feb 06, 2003 | 18.69 | 18.69 | 18.06 | 18.18 | 7,510,785 | -0.50(-2.69%) |
Feb 05, 2003 | 18.90 | 18.96 | 18.67 | 18.68 | 5,755,216 | -0.06(-0.33%) |
Feb 04, 2003 | 18.70 | 18.85 | 18.58 | 18.75 | 7,021,861 | +0.01(+0.08%) |