Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 23.11 | 23.30 | 22.93 | 23.19 | 13,113,004 | +0.09(+0.37%) |
Mar 30, 2004 | 23.12 | 23.17 | 22.93 | 23.11 | 7,776,982 | -0.01(-0.05%) |
Mar 29, 2004 | 22.84 | 23.20 | 22.62 | 23.12 | 9,610,990 | +0.29(+1.25%) |
Mar 26, 2004 | 22.79 | 23.00 | 22.62 | 22.83 | 8,730,498 | +0.10(+0.45%) |
Mar 25, 2004 | 22.69 | 22.76 | 22.55 | 22.73 | 7,638,451 | +0.17(+0.76%) |
Mar 24, 2004 | 22.62 | 22.65 | 22.36 | 22.56 | 11,403,909 | -0.04(-0.19%) |
Mar 23, 2004 | 22.65 | 22.84 | 22.58 | 22.60 | 12,986,683 | +0.05(+0.21%) |
Mar 22, 2004 | 23.07 | 23.11 | 22.36 | 22.56 | 24,270,374 | -0.73(-3.13%) |
Mar 19, 2004 | 23.45 | 23.50 | 23.24 | 23.28 | 18,714,112 | -0.16(-0.67%) |
Mar 18, 2004 | 23.28 | 23.51 | 23.26 | 23.44 | 10,362,814 | +0.11(+0.47%) |
Mar 17, 2004 | 23.11 | 23.41 | 23.02 | 23.33 | 15,923,537 | +0.34(+1.50%) |
Mar 16, 2004 | 22.93 | 23.08 | 22.82 | 22.99 | 15,308,836 | +0.09(+0.37%) |
Mar 15, 2004 | 23.04 | 23.20 | 22.88 | 22.90 | 17,864,378 | -0.23(-0.99%) |
Mar 12, 2004 | 23.74 | 23.81 | 22.82 | 23.13 | 46,933,556 | -0.86(-3.57%) |
Mar 11, 2004 | 24.57 | 24.72 | 23.94 | 23.99 | 27,514,814 | -0.90(-3.63%) |
Mar 10, 2004 | 24.74 | 25.11 | 24.74 | 24.89 | 17,994,222 | +0.11(+0.43%) |
Mar 09, 2004 | 24.80 | 24.91 | 24.60 | 24.78 | 12,498,772 | -0.02(-0.07%) |
Mar 08, 2004 | 24.83 | 25.00 | 24.77 | 24.80 | 11,569,206 | +0.00(+0.02%) |
Mar 05, 2004 | 24.47 | 24.91 | 24.46 | 24.80 | 13,725,357 | +0.33(+1.34%) |
Mar 04, 2004 | 24.65 | 24.81 | 24.41 | 24.47 | 9,752,104 | -0.21(-0.86%) |
Mar 03, 2004 | 24.64 | 24.84 | 24.60 | 24.68 | 10,546,191 | -0.08(-0.31%) |
Mar 02, 2004 | 24.60 | 24.96 | 24.58 | 24.76 | 13,746,724 | -0.02(-0.09%) |
Mar 01, 2004 | 24.50 | 24.78 | 24.45 | 24.78 | 10,416,817 | +0.27(+1.09%) |
Feb 27, 2004 | 24.38 | 24.55 | 24.28 | 24.51 | 12,159,724 | +0.23(+0.93%) |
Feb 26, 2004 | 24.18 | 24.28 | 24.12 | 24.28 | 12,985,509 | +0.19(+0.78%) |
Feb 25, 2004 | 23.92 | 24.24 | 23.90 | 24.10 | 12,758,224 | +0.17(+0.73%) |
Feb 24, 2004 | 24.06 | 24.27 | 23.73 | 23.92 | 17,765,528 | -0.20(-0.81%) |
Feb 23, 2004 | 23.57 | 24.17 | 23.56 | 24.12 | 15,928,233 | +0.55(+2.31%) |
Feb 20, 2004 | 23.63 | 23.68 | 23.51 | 23.57 | 12,478,579 | +0.05(+0.20%) |
Feb 19, 2004 | 23.52 | 23.65 | 23.43 | 23.53 | 13,179,687 | +0.05(+0.22%) |
Feb 18, 2004 | 23.45 | 23.57 | 23.42 | 23.48 | 7,069,066 | -0.01(-0.05%) |
Feb 17, 2004 | 23.34 | 23.57 | 23.34 | 23.49 | 7,980,787 | +0.21(+0.90%) |
Feb 13, 2004 | 23.59 | 23.59 | 23.16 | 23.28 | 9,547,125 | -0.25(-1.05%) |
Feb 12, 2004 | 23.34 | 23.55 | 23.31 | 23.53 | 7,935,001 | +0.13(+0.56%) |
Feb 11, 2004 | 23.45 | 23.45 | 23.32 | 23.39 | 14,821,160 | -0.11(-0.45%) |
Feb 10, 2004 | 23.15 | 23.52 | 23.09 | 23.50 | 14,210,685 | +0.32(+1.38%) |
Feb 09, 2004 | 23.62 | 23.62 | 23.06 | 23.18 | 15,414,730 | -0.15(-0.64%) |
Feb 06, 2004 | 23.45 | 23.60 | 23.25 | 23.33 | 12,262,330 | -0.19(-0.81%) |
Feb 05, 2004 | 23.39 | 23.52 | 23.36 | 23.52 | 8,898,378 | +0.12(+0.49%) |
Feb 04, 2004 | 23.36 | 23.56 | 23.34 | 23.41 | 9,454,850 | -0.07(-0.31%) |
Feb 03, 2004 | 23.47 | 23.68 | 23.38 | 23.48 | 8,628,595 | +0.01(+0.04%) |
Feb 02, 2004 | 23.68 | 23.70 | 23.29 | 23.47 | 12,572,499 | -0.20(-0.86%) |
Jan 30, 2004 | 23.66 | 23.80 | 23.45 | 23.68 | 13,557,007 | -0.15(-0.64%) |
Jan 29, 2004 | 23.74 | 23.89 | 23.59 | 23.83 | 17,734,300 | +0.13(+0.54%) |
Jan 28, 2004 | 23.42 | 23.82 | 23.38 | 23.70 | 23,026,180 | +0.28(+1.18%) |
Jan 27, 2004 | 23.37 | 23.42 | 23.26 | 23.42 | 14,612,190 | +0.08(+0.35%) |
Jan 26, 2004 | 23.17 | 23.38 | 23.17 | 23.34 | 14,661,028 | +0.14(+0.61%) |
Jan 23, 2004 | 23.03 | 23.27 | 23.02 | 23.20 | 10,714,776 | +0.19(+0.83%) |
Jan 22, 2004 | 22.99 | 23.06 | 22.89 | 23.01 | 13,023,546 | +0.01(+0.06%) |
Jan 21, 2004 | 22.66 | 23.00 | 22.50 | 23.00 | 13,060,879 | +0.34(+1.48%) |
Jan 20, 2004 | 22.59 | 22.85 | 22.48 | 22.66 | 12,919,061 | -0.20(-0.88%) |
Jan 16, 2004 | 22.96 | 23.26 | 22.61 | 22.86 | 23,758,750 | -0.24(-1.05%) |
Jan 15, 2004 | 23.07 | 23.12 | 22.65 | 23.11 | 13,424,581 | +0.16(+0.69%) |
Jan 14, 2004 | 22.74 | 22.99 | 22.70 | 22.95 | 8,457,193 | +0.29(+1.30%) |
Jan 13, 2004 | 22.59 | 22.83 | 22.51 | 22.65 | 9,502,748 | +0.03(+0.11%) |
Jan 12, 2004 | 22.59 | 22.73 | 22.44 | 22.63 | 11,876,792 | +0.14(+0.63%) |
Jan 09, 2004 | 22.57 | 22.98 | 22.49 | 22.49 | 14,575,326 | -0.13(-0.57%) |
Jan 08, 2004 | 22.59 | 22.69 | 22.40 | 22.62 | 17,333,970 | -0.01(-0.04%) |
Jan 07, 2004 | 22.90 | 22.90 | 22.36 | 22.62 | 28,587,842 | -0.30(-1.32%) |
Jan 06, 2004 | 23.10 | 23.13 | 22.83 | 22.93 | 17,129,460 | -0.17(-0.76%) |
Jan 05, 2004 | 23.24 | 23.26 | 22.82 | 23.10 | 16,570,171 | -0.17(-0.75%) |
Jan 02, 2004 | 23.28 | 23.42 | 23.22 | 23.28 | 13,921,649 | +0.10(+0.42%) |
Dec 31, 2003 | 22.91 | 23.21 | 22.89 | 23.18 | 10,557,696 | +0.17(+0.72%) |
Dec 30, 2003 | 23.02 | 23.06 | 22.94 | 23.01 | 8,929,137 | -0.16(-0.68%) |
Dec 29, 2003 | 22.89 | 23.21 | 22.87 | 23.17 | 13,019,554 | +0.32(+1.40%) |
Dec 26, 2003 | 22.81 | 22.91 | 22.79 | 22.85 | 3,499,430 | +0.07(+0.32%) |
Dec 24, 2003 | 23.03 | 23.04 | 22.77 | 22.78 | 5,797,869 | -0.23(-1.00%) |
Dec 23, 2003 | 23.13 | 23.25 | 22.88 | 23.01 | 12,820,445 | -0.24(-1.03%) |
Dec 22, 2003 | 23.30 | 23.37 | 23.01 | 23.25 | 13,272,197 | -0.14(-0.62%) |
Dec 19, 2003 | 23.29 | 23.44 | 23.20 | 23.39 | 21,471,816 | +0.19(+0.83%) |
Dec 18, 2003 | 23.00 | 23.25 | 22.98 | 23.20 | 18,454,426 | +0.15(+0.67%) |
Dec 17, 2003 | 23.02 | 23.10 | 22.92 | 23.05 | 16,384,211 | -0.04(-0.18%) |
Dec 16, 2003 | 22.41 | 23.13 | 22.41 | 23.09 | 24,528,888 | +0.36(+1.59%) |
Dec 15, 2003 | 22.72 | 23.07 | 22.69 | 22.73 | 17,444,794 | +0.09(+0.39%) |
Dec 12, 2003 | 22.62 | 22.71 | 22.51 | 22.64 | 9,605,355 | +0.03(+0.11%) |
Dec 11, 2003 | 22.39 | 22.71 | 22.37 | 22.61 | 14,868,589 | +0.33(+1.49%) |
Dec 10, 2003 | 22.04 | 22.47 | 22.04 | 22.28 | 13,696,242 | +0.24(+1.10%) |
Dec 09, 2003 | 22.19 | 22.32 | 21.94 | 22.04 | 16,451,598 | -0.30(-1.33%) |
Dec 08, 2003 | 21.90 | 22.58 | 21.84 | 22.33 | 23,545,552 | +0.43(+1.98%) |
Dec 05, 2003 | 21.95 | 22.01 | 21.81 | 21.90 | 10,838,045 | -0.08(-0.35%) |
Dec 04, 2003 | 21.93 | 22.04 | 21.86 | 21.98 | 12,168,176 | +0.06(+0.27%) |
Dec 03, 2003 | 22.10 | 22.17 | 21.81 | 21.92 | 15,186,271 | -0.21(-0.96%) |
Dec 02, 2003 | 22.24 | 22.33 | 22.13 | 22.13 | 16,118,185 | -0.17(-0.74%) |
Dec 01, 2003 | 22.19 | 22.30 | 22.08 | 22.30 | 13,609,132 | +0.15(+0.67%) |
Nov 28, 2003 | 21.98 | 22.15 | 21.94 | 22.15 | 7,700,673 | +0.04(+0.19%) |
Nov 26, 2003 | 21.78 | 22.15 | 21.72 | 22.10 | 11,570,380 | +0.46(+2.13%) |
Nov 25, 2003 | 21.64 | 21.74 | 21.57 | 21.64 | 8,955,904 | +0.10(+0.45%) |
Nov 24, 2003 | 21.47 | 21.68 | 21.45 | 21.55 | 10,527,642 | +0.21(+1.00%) |
Nov 21, 2003 | 21.32 | 21.49 | 21.29 | 21.33 | 11,529,995 | +0.03(+0.14%) |
Nov 20, 2003 | 21.23 | 21.72 | 21.18 | 21.30 | 25,955,520 | +0.01(+0.04%) |
Nov 19, 2003 | 21.19 | 21.37 | 21.17 | 21.29 | 11,171,693 | +0.06(+0.26%) |
Nov 18, 2003 | 21.35 | 21.38 | 21.20 | 21.24 | 12,662,896 | -0.20(-0.95%) |
Nov 17, 2003 | 21.45 | 21.49 | 21.12 | 21.44 | 13,578,139 | +0.00(+0.00%) |
Nov 14, 2003 | 21.36 | 21.59 | 21.36 | 21.44 | 15,647,649 | +0.08(+0.38%) |
Nov 13, 2003 | 21.32 | 21.40 | 21.21 | 21.36 | 13,344,515 | -0.04(-0.18%) |
Nov 12, 2003 | 20.74 | 21.49 | 20.74 | 21.40 | 22,442,002 | +0.66(+3.18%) |
Nov 11, 2003 | 20.92 | 20.92 | 20.66 | 20.74 | 9,497,818 | -0.17(-0.81%) |
Nov 10, 2003 | 21.09 | 21.09 | 20.63 | 20.91 | 13,591,522 | -0.17(-0.83%) |
Nov 07, 2003 | 20.59 | 21.18 | 20.53 | 21.09 | 33,000,168 | +0.94(+4.67%) |
Nov 06, 2003 | 20.01 | 20.30 | 20.01 | 20.14 | 17,153,644 | +0.14(+0.68%) |
Nov 05, 2003 | 19.79 | 20.02 | 19.79 | 20.01 | 11,729,339 | +0.19(+0.97%) |
Nov 04, 2003 | 19.77 | 19.91 | 19.77 | 19.82 | 6,547,814 | -0.01(-0.06%) |
Nov 03, 2003 | 19.87 | 20.01 | 19.80 | 19.83 | 8,422,208 | +0.03(+0.13%) |
Oct 31, 2003 | 19.86 | 19.89 | 19.70 | 19.80 | 8,493,351 | -0.06(-0.28%) |
Oct 30, 2003 | 19.89 | 19.97 | 19.78 | 19.86 | 8,400,137 | -0.03(-0.15%) |
Oct 29, 2003 | 19.66 | 20.10 | 19.66 | 19.89 | 17,652,356 | +0.23(+1.15%) |
Oct 28, 2003 | 19.30 | 19.70 | 19.30 | 19.66 | 16,138,377 | +0.37(+1.90%) |
Oct 27, 2003 | 19.42 | 19.48 | 19.23 | 19.30 | 7,272,636 | -0.12(-0.64%) |
Oct 24, 2003 | 19.30 | 19.44 | 19.17 | 19.42 | 7,458,126 | +0.05(+0.26%) |
Oct 23, 2003 | 19.25 | 19.38 | 19.25 | 19.37 | 7,900,016 | +0.08(+0.40%) |
Oct 22, 2003 | 19.36 | 19.41 | 19.23 | 19.29 | 10,103,362 | -0.06(-0.33%) |
Oct 21, 2003 | 19.37 | 19.49 | 19.29 | 19.36 | 13,073,793 | -0.01(-0.04%) |
Oct 20, 2003 | 19.17 | 19.38 | 18.82 | 19.37 | 19,838,796 | +0.29(+1.54%) |
Oct 17, 2003 | 19.15 | 19.15 | 18.96 | 19.07 | 15,314,706 | -0.07(-0.38%) |
Oct 16, 2003 | 18.95 | 19.18 | 18.95 | 19.14 | 14,351,799 | -0.09(-0.44%) |
Oct 15, 2003 | 19.12 | 19.26 | 19.11 | 19.23 | 9,319,136 | +0.06(+0.33%) |
Oct 14, 2003 | 19.01 | 19.21 | 18.97 | 19.17 | 10,403,669 | +0.04(+0.22%) |
Oct 13, 2003 | 19.19 | 19.23 | 19.06 | 19.12 | 8,879,594 | -0.06(-0.33%) |
Oct 10, 2003 | 19.27 | 19.33 | 19.16 | 19.19 | 8,333,454 | -0.08(-0.40%) |
Oct 09, 2003 | 19.25 | 19.32 | 19.19 | 19.26 | 11,577,894 | +0.12(+0.62%) |
Oct 08, 2003 | 19.25 | 19.25 | 19.10 | 19.14 | 15,144,947 | -0.08(-0.42%) |
Oct 07, 2003 | 19.18 | 19.23 | 19.05 | 19.23 | 10,470,117 | +0.05(+0.24%) |
Oct 06, 2003 | 19.05 | 19.29 | 19.00 | 19.18 | 10,735,438 | +0.14(+0.76%) |
Oct 03, 2003 | 18.91 | 19.17 | 18.91 | 19.03 | 14,573,448 | +0.17(+0.88%) |
Oct 02, 2003 | 18.91 | 18.92 | 18.77 | 18.87 | 10,208,552 | -0.03(-0.16%) |
Oct 01, 2003 | 18.72 | 18.93 | 18.68 | 18.90 | 14,718,084 | +0.24(+1.30%) |
Sep 30, 2003 | 18.42 | 18.78 | 18.36 | 18.65 | 16,486,348 | +0.13(+0.69%) |
Sep 29, 2003 | 18.46 | 18.53 | 18.36 | 18.53 | 16,121,237 | +0.06(+0.35%) |
Sep 26, 2003 | 18.65 | 18.65 | 18.43 | 18.46 | 15,900,996 | -0.23(-1.21%) |
Sep 25, 2003 | 18.85 | 18.94 | 18.68 | 18.69 | 14,817,403 | -0.16(-0.86%) |
Sep 24, 2003 | 18.97 | 19.05 | 18.76 | 18.85 | 15,539,173 | -0.10(-0.54%) |
Sep 23, 2003 | 18.90 | 19.05 | 18.79 | 18.95 | 15,326,680 | +0.01(+0.05%) |
Sep 22, 2003 | 18.91 | 19.04 | 18.85 | 18.94 | 19,623,956 | -0.05(-0.25%) |
Sep 19, 2003 | 18.98 | 19.16 | 18.91 | 18.99 | 18,518,526 | +0.01(+0.07%) |
Sep 18, 2003 | 18.95 | 19.07 | 18.81 | 18.98 | 24,825,202 | -0.04(-0.20%) |
Sep 17, 2003 | 19.21 | 19.31 | 18.91 | 19.02 | 79,130,952 | +1.78(+10.36%) |
Sep 16, 2003 | 17.33 | 17.39 | 17.18 | 17.23 | 18,867,670 | -0.06(-0.35%) |
Sep 15, 2003 | 17.28 | 17.44 | 17.16 | 17.29 | 10,443,350 | +0.01(+0.07%) |
Sep 12, 2003 | 17.41 | 17.50 | 17.10 | 17.28 | 12,092,571 | -0.19(-1.10%) |
Sep 11, 2003 | 17.43 | 17.61 | 17.38 | 17.47 | 12,699,055 | -0.24(-1.37%) |
Sep 10, 2003 | 17.74 | 17.85 | 17.67 | 17.71 | 15,304,609 | +0.05(+0.27%) |
Sep 09, 2003 | 17.71 | 17.73 | 17.66 | 17.67 | 10,571,549 | -0.05(-0.29%) |
Sep 08, 2003 | 17.81 | 17.81 | 17.64 | 17.72 | 13,373,865 | +0.04(+0.24%) |
Sep 05, 2003 | 17.78 | 17.81 | 17.62 | 17.67 | 10,320,081 | -0.12(-0.67%) |
Sep 04, 2003 | 17.84 | 17.89 | 17.73 | 17.79 | 11,724,878 | -0.05(-0.26%) |
Sep 03, 2003 | 17.76 | 18.05 | 17.68 | 17.84 | 14,825,621 | +0.08(+0.43%) |
Sep 02, 2003 | 17.49 | 17.84 | 17.46 | 17.76 | 13,609,837 | +0.21(+1.19%) |
Aug 29, 2003 | 17.43 | 17.57 | 17.35 | 17.56 | 9,265,368 | +0.13(+0.76%) |
Aug 28, 2003 | 17.28 | 17.47 | 17.10 | 17.42 | 13,617,350 | +0.27(+1.56%) |
Aug 27, 2003 | 17.24 | 17.24 | 17.13 | 17.16 | 12,759,163 | +0.14(+0.83%) |
Aug 26, 2003 | 17.04 | 17.05 | 16.87 | 17.01 | 10,215,126 | -0.02(-0.13%) |
Aug 25, 2003 | 16.87 | 17.05 | 16.87 | 17.04 | 9,079,877 | +0.20(+1.19%) |
Aug 22, 2003 | 16.91 | 17.01 | 16.78 | 16.84 | 10,292,844 | -0.15(-0.90%) |
Aug 21, 2003 | 16.93 | 17.03 | 16.82 | 16.99 | 11,518,490 | -0.02(-0.13%) |
Aug 20, 2003 | 16.50 | 17.02 | 16.49 | 17.01 | 13,565,225 | +0.41(+2.49%) |
Aug 19, 2003 | 16.61 | 16.68 | 16.50 | 16.60 | 15,133,442 | -0.00(-0.03%) |
Aug 18, 2003 | 16.87 | 16.97 | 16.55 | 16.60 | 22,641,580 | -0.37(-2.18%) |
Aug 15, 2003 | 17.01 | 17.04 | 16.61 | 16.97 | 16,202,712 | +0.00(+0.00%) |
Aug 14, 2003 | 17.04 | 17.12 | 16.87 | 16.97 | 14,678,168 | -0.21(-1.24%) |
Aug 13, 2003 | 17.36 | 17.40 | 17.08 | 17.18 | 8,062,262 | -0.16(-0.91%) |
Aug 12, 2003 | 17.21 | 17.37 | 17.12 | 17.34 | 11,823,962 | +0.14(+0.82%) |
Aug 11, 2003 | 16.94 | 17.24 | 16.93 | 17.20 | 11,025,179 | +0.20(+1.18%) |
Aug 08, 2003 | 17.07 | 17.07 | 16.80 | 17.00 | 11,660,543 | -0.02(-0.13%) |
Aug 07, 2003 | 17.04 | 17.12 | 16.85 | 17.02 | 12,750,476 | -0.10(-0.57%) |
Aug 06, 2003 | 17.04 | 17.22 | 16.99 | 17.12 | 15,042,575 | -0.00(-0.03%) |
Aug 05, 2003 | 17.38 | 17.44 | 17.10 | 17.13 | 10,301,297 | -0.34(-1.93%) |
Aug 04, 2003 | 17.23 | 17.52 | 17.08 | 17.46 | 12,402,740 | +0.31(+1.79%) |
Aug 01, 2003 | 17.21 | 17.46 | 17.10 | 17.16 | 18,827,286 | +0.12(+0.67%) |
Jul 31, 2003 | 17.23 | 17.41 | 16.96 | 17.04 | 16,148,239 | +0.00(+0.03%) |
Jul 30, 2003 | 17.19 | 17.21 | 16.84 | 17.04 | 13,796,032 | -0.11(-0.67%) |
Jul 29, 2003 | 17.24 | 17.24 | 16.92 | 17.15 | 13,571,565 | +0.00(+0.00%) |
Jul 28, 2003 | 17.59 | 17.63 | 17.03 | 17.15 | 14,484,460 | -0.31(-1.76%) |
Jul 25, 2003 | 17.10 | 17.47 | 16.66 | 17.46 | 19,760,138 | +0.34(+1.97%) |
Jul 24, 2003 | 17.10 | 17.30 | 17.08 | 17.12 | 11,270,778 | +0.03(+0.15%) |
Jul 23, 2003 | 17.11 | 17.32 | 16.99 | 17.10 | 11,425,745 | -0.06(-0.35%) |
Jul 22, 2003 | 16.82 | 17.41 | 16.76 | 17.16 | 15,493,387 | +0.00(+0.03%) |
Jul 21, 2003 | 17.15 | 17.21 | 16.98 | 17.15 | 13,575,791 | -0.00(-0.03%) |
Jul 18, 2003 | 17.04 | 17.21 | 17.01 | 17.16 | 17,216,336 | +0.19(+1.13%) |
Jul 17, 2003 | 16.83 | 17.03 | 16.73 | 16.96 | 17,433,758 | -0.07(-0.42%) |
Jul 16, 2003 | 17.04 | 17.16 | 16.87 | 17.04 | 24,207,448 | -0.21(-1.23%) |
Jul 15, 2003 | 17.24 | 17.40 | 16.52 | 17.25 | 70,371,808 | -0.62(-3.48%) |
Jul 14, 2003 | 18.17 | 18.25 | 17.70 | 17.87 | 22,135,590 | +0.06(+0.36%) |
Jul 11, 2003 | 18.29 | 18.48 | 17.61 | 17.81 | 34,159,364 | -0.59(-3.22%) |
Jul 10, 2003 | 18.38 | 18.72 | 18.22 | 18.40 | 28,756,192 | -0.34(-1.82%) |
Jul 09, 2003 | 19.19 | 19.22 | 18.10 | 18.74 | 75,752,672 | -1.18(-5.92%) |
Jul 08, 2003 | 19.89 | 20.05 | 19.72 | 19.92 | 18,396,430 | -0.04(-0.21%) |
Jul 07, 2003 | 19.83 | 20.01 | 19.71 | 19.96 | 16,116,541 | +0.32(+1.63%) |
Jul 03, 2003 | 20.00 | 20.00 | 19.63 | 19.64 | 10,342,152 | -0.20(-1.01%) |
Jul 02, 2003 | 19.74 | 19.85 | 19.68 | 19.84 | 13,742,263 | +0.17(+0.87%) |
Jul 01, 2003 | 19.31 | 19.70 | 19.24 | 19.67 | 14,471,780 | +0.32(+1.65%) |
Jun 30, 2003 | 19.40 | 19.55 | 19.32 | 19.35 | 19,117,496 | +0.14(+0.75%) |
Jun 27, 2003 | 19.08 | 19.68 | 19.00 | 19.21 | 19,874,250 | +0.14(+0.71%) |
Jun 26, 2003 | 19.08 | 19.17 | 18.74 | 19.07 | 18,151,066 | +0.34(+1.84%) |
Jun 25, 2003 | 19.17 | 19.36 | 18.63 | 18.73 | 26,809,246 | -0.46(-2.40%) |
Jun 24, 2003 | 18.76 | 19.23 | 18.70 | 19.19 | 27,136,790 | +0.51(+2.74%) |
Jun 23, 2003 | 18.58 | 18.94 | 18.51 | 18.68 | 19,929,428 | +0.36(+1.95%) |
Jun 20, 2003 | 18.72 | 18.78 | 18.27 | 18.32 | 29,564,602 | -0.26(-1.42%) |
Jun 19, 2003 | 18.86 | 19.01 | 18.53 | 18.58 | 18,813,666 | -0.26(-1.38%) |
Jun 18, 2003 | 18.34 | 18.87 | 18.31 | 18.84 | 20,360,752 | +0.50(+2.72%) |
Jun 17, 2003 | 18.48 | 18.53 | 18.04 | 18.34 | 19,889,982 | +0.08(+0.44%) |
Jun 16, 2003 | 17.95 | 18.32 | 17.95 | 18.26 | 16,039,997 | +0.30(+1.66%) |
Jun 13, 2003 | 18.14 | 18.20 | 17.46 | 17.96 | 21,817,908 | -0.33(-1.82%) |
Jun 12, 2003 | 18.20 | 18.38 | 17.93 | 18.30 | 24,561,524 | -0.31(-1.65%) |
Jun 11, 2003 | 18.48 | 18.65 | 18.39 | 18.60 | 14,153,864 | -0.05(-0.27%) |
Jun 10, 2003 | 18.42 | 18.78 | 18.42 | 18.65 | 21,447,866 | +0.32(+1.74%) |
Jun 09, 2003 | 18.53 | 18.53 | 18.16 | 18.33 | 12,886,893 | -0.19(-1.03%) |
Jun 06, 2003 | 18.45 | 18.68 | 18.42 | 18.53 | 19,869,320 | +0.09(+0.46%) |
Jun 05, 2003 | 18.29 | 18.47 | 18.19 | 18.44 | 16,232,062 | +0.04(+0.23%) |
Jun 04, 2003 | 18.12 | 18.45 | 18.06 | 18.40 | 21,127,602 | +0.20(+1.12%) |
Jun 03, 2003 | 17.93 | 18.19 | 17.87 | 18.19 | 18,985,304 | +0.26(+1.42%) |
Jun 02, 2003 | 17.82 | 18.09 | 17.67 | 17.94 | 22,715,542 | +0.35(+1.99%) |
May 30, 2003 | 17.50 | 17.74 | 17.46 | 17.59 | 22,756,396 | +0.00(+0.00%) |
May 29, 2003 | 17.61 | 17.84 | 17.53 | 17.59 | 26,414,786 | -0.01(-0.07%) |
May 28, 2003 | 17.82 | 17.85 | 17.55 | 17.60 | 32,265,484 | -0.32(-1.81%) |
May 27, 2003 | 17.47 | 18.06 | 17.38 | 17.93 | 57,909,896 | -0.09(-0.52%) |
May 23, 2003 | 17.30 | 18.09 | 17.24 | 18.02 | 52,012,004 | +0.54(+3.07%) |
May 22, 2003 | 16.58 | 17.70 | 16.58 | 17.48 | 92,276,592 | +1.17(+7.18%) |
May 21, 2003 | 14.89 | 16.56 | 14.88 | 16.31 | 98,884,984 | +1.44(+9.71%) |
May 20, 2003 | 14.37 | 14.91 | 14.36 | 14.87 | 32,734,846 | +0.59(+4.15%) |
May 19, 2003 | 14.18 | 14.42 | 14.16 | 14.28 | 15,872,351 | +0.09(+0.66%) |
May 16, 2003 | 14.37 | 14.47 | 14.18 | 14.18 | 17,304,620 | -0.19(-1.30%) |
May 15, 2003 | 14.28 | 14.42 | 14.18 | 14.37 | 16,466,155 | +0.13(+0.93%) |
May 14, 2003 | 14.25 | 14.30 | 14.12 | 14.24 | 19,584,978 | +0.11(+0.75%) |
May 13, 2003 | 14.20 | 14.22 | 14.05 | 14.13 | 21,783,394 | +0.03(+0.24%) |
May 12, 2003 | 13.85 | 14.17 | 13.74 | 14.10 | 27,223,900 | +0.60(+4.42%) |
May 09, 2003 | 13.20 | 13.64 | 13.16 | 13.50 | 15,149,408 | +0.29(+2.16%) |
May 08, 2003 | 13.28 | 13.37 | 13.13 | 13.22 | 17,279,026 | -0.14(-1.08%) |
May 07, 2003 | 13.20 | 13.48 | 13.20 | 13.36 | 18,970,746 | +0.14(+1.06%) |
May 06, 2003 | 13.10 | 13.33 | 13.10 | 13.22 | 16,703,536 | +0.04(+0.29%) |
May 05, 2003 | 13.13 | 13.23 | 13.05 | 13.18 | 14,687,325 | -0.01(-0.07%) |
May 02, 2003 | 12.86 | 13.29 | 12.86 | 13.19 | 16,007,360 | +0.22(+1.71%) |
May 01, 2003 | 13.10 | 13.10 | 12.88 | 12.97 | 18,105,280 | -0.13(-1.01%) |
Apr 30, 2003 | 12.99 | 13.24 | 12.92 | 13.10 | 26,391,070 | -0.02(-0.13%) |
Apr 29, 2003 | 13.28 | 13.32 | 12.99 | 13.12 | 21,210,956 | -0.15(-1.12%) |
Apr 28, 2003 | 13.10 | 13.46 | 13.05 | 13.27 | 18,006,900 | +0.06(+0.45%) |
Apr 25, 2003 | 13.29 | 13.56 | 13.09 | 13.21 | 35,449,816 | -0.80(-5.74%) |
Apr 24, 2003 | 14.04 | 14.04 | 13.68 | 14.01 | 15,908,510 | -0.03(-0.18%) |
Apr 23, 2003 | 13.93 | 14.04 | 13.71 | 14.04 | 15,736,168 | +0.12(+0.83%) |
Apr 22, 2003 | 13.76 | 14.05 | 13.66 | 13.92 | 15,898,648 | +0.14(+0.99%) |
Apr 21, 2003 | 13.71 | 13.84 | 13.64 | 13.79 | 13,024,720 | +0.08(+0.56%) |
Apr 17, 2003 | 13.54 | 13.74 | 13.35 | 13.71 | 18,381,874 | +0.21(+1.55%) |
Apr 16, 2003 | 13.79 | 13.80 | 13.39 | 13.50 | 29,739,762 | -0.32(-2.31%) |
Apr 15, 2003 | 13.97 | 14.02 | 13.59 | 13.82 | 37,430,104 | +0.41(+3.08%) |
Apr 14, 2003 | 12.88 | 13.76 | 12.72 | 13.41 | 58,172,872 | +0.38(+2.91%) |
Apr 11, 2003 | 12.82 | 13.11 | 12.70 | 13.03 | 23,484,270 | +0.21(+1.63%) |
Apr 10, 2003 | 13.14 | 13.14 | 12.56 | 12.82 | 27,293,400 | -0.09(-0.66%) |
Apr 09, 2003 | 12.99 | 13.29 | 12.89 | 12.90 | 42,601,532 | +0.13(+1.00%) |
Apr 08, 2003 | 12.53 | 13.18 | 12.53 | 12.78 | 50,411,384 | +0.42(+3.38%) |
Apr 07, 2003 | 12.33 | 12.82 | 12.08 | 12.36 | 45,507,156 | +0.31(+2.54%) |
Apr 04, 2003 | 12.37 | 12.46 | 11.97 | 12.05 | 77,952,024 | -0.60(-4.71%) |
Apr 03, 2003 | 12.95 | 13.37 | 12.20 | 12.65 | 73,568,112 | +0.02(+0.17%) |
Apr 02, 2003 | 12.01 | 12.64 | 12.01 | 12.63 | 58,670,172 | +0.66(+5.52%) |