Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 21.73 | 21.73 | 21.20 | 21.32 | 13,710,252 | -0.07(-0.34%) |
Jun 29, 2004 | 21.17 | 21.57 | 21.17 | 21.40 | 15,083,061 | +0.26(+1.25%) |
Jun 28, 2004 | 21.22 | 21.90 | 21.01 | 21.13 | 36,953,888 | +0.77(+3.77%) |
Jun 25, 2004 | 20.65 | 20.74 | 20.37 | 20.37 | 14,234,121 | -0.28(-1.34%) |
Jun 24, 2004 | 20.57 | 20.76 | 20.49 | 20.64 | 14,674,199 | -0.01(-0.04%) |
Jun 23, 2004 | 20.50 | 20.65 | 20.38 | 20.65 | 16,793,850 | +0.27(+1.34%) |
Jun 22, 2004 | 20.33 | 20.42 | 20.04 | 20.38 | 16,680,016 | +0.04(+0.19%) |
Jun 21, 2004 | 20.32 | 20.42 | 20.31 | 20.34 | 11,494,136 | +0.07(+0.34%) |
Jun 18, 2004 | 20.27 | 20.44 | 20.17 | 20.27 | 17,717,662 | -0.05(-0.23%) |
Jun 17, 2004 | 20.39 | 20.44 | 20.31 | 20.32 | 8,415,702 | -0.05(-0.25%) |
Jun 16, 2004 | 20.34 | 20.39 | 20.24 | 20.37 | 11,321,391 | +0.11(+0.55%) |
Jun 15, 2004 | 20.43 | 20.43 | 20.17 | 20.26 | 13,238,488 | -0.03(-0.15%) |
Jun 14, 2004 | 20.47 | 20.66 | 20.21 | 20.29 | 19,704,938 | -0.37(-1.77%) |
Jun 10, 2004 | 20.72 | 20.77 | 20.56 | 20.66 | 16,525,109 | -0.07(-0.33%) |
Jun 09, 2004 | 20.94 | 21.00 | 20.64 | 20.72 | 13,240,601 | -0.20(-0.98%) |
Jun 08, 2004 | 20.94 | 21.01 | 20.84 | 20.93 | 13,125,124 | -0.01(-0.04%) |
Jun 07, 2004 | 20.67 | 20.97 | 20.67 | 20.94 | 15,221,539 | +0.33(+1.59%) |
Jun 04, 2004 | 20.86 | 20.93 | 20.58 | 20.61 | 11,123,062 | -0.12(-0.60%) |
Jun 03, 2004 | 20.66 | 20.83 | 20.57 | 20.73 | 9,321,676 | +0.07(+0.33%) |
Jun 02, 2004 | 20.74 | 20.85 | 20.62 | 20.66 | 13,998,474 | +0.02(+0.08%) |
Jun 01, 2004 | 20.58 | 20.82 | 20.44 | 20.65 | 17,563,458 | +0.21(+1.02%) |
May 28, 2004 | 20.66 | 20.67 | 20.31 | 20.44 | 13,496,198 | -0.19(-0.93%) |
May 27, 2004 | 20.45 | 20.66 | 20.34 | 20.63 | 18,076,530 | +0.32(+1.57%) |
May 26, 2004 | 19.88 | 20.41 | 19.66 | 20.31 | 22,755,910 | +0.43(+2.19%) |
May 25, 2004 | 19.17 | 19.89 | 19.13 | 19.88 | 48,691,648 | +0.72(+3.78%) |
May 24, 2004 | 21.02 | 21.05 | 19.07 | 19.15 | 75,043,992 | -1.86(-8.86%) |
May 21, 2004 | 21.01 | 21.30 | 20.97 | 21.01 | 15,128,125 | +0.03(+0.14%) |
May 20, 2004 | 21.05 | 21.09 | 20.73 | 20.98 | 11,744,100 | -0.03(-0.12%) |
May 19, 2004 | 21.32 | 21.32 | 20.96 | 21.01 | 12,536,006 | -0.26(-1.24%) |
May 18, 2004 | 21.20 | 21.43 | 21.11 | 21.27 | 13,673,872 | +0.20(+0.93%) |
May 17, 2004 | 21.28 | 21.30 | 20.66 | 21.08 | 18,845,904 | -0.17(-0.82%) |
May 14, 2004 | 20.83 | 21.46 | 20.83 | 21.25 | 24,217,204 | +0.42(+2.00%) |
May 13, 2004 | 20.75 | 21.07 | 20.45 | 20.83 | 43,417,988 | -0.38(-1.81%) |
May 12, 2004 | 22.58 | 22.73 | 20.58 | 21.22 | 71,894,680 | -1.53(-6.74%) |
May 11, 2004 | 23.14 | 23.24 | 22.58 | 22.75 | 25,721,684 | -0.63(-2.71%) |
May 10, 2004 | 23.56 | 23.63 | 23.11 | 23.39 | 14,614,818 | -0.32(-1.37%) |
May 07, 2004 | 23.97 | 24.01 | 23.56 | 23.71 | 10,325,523 | -0.30(-1.24%) |
May 06, 2004 | 23.77 | 24.07 | 23.71 | 24.01 | 9,731,007 | +0.04(+0.18%) |
May 05, 2004 | 24.00 | 24.05 | 23.83 | 23.97 | 8,308,205 | -0.03(-0.12%) |
May 04, 2004 | 24.05 | 24.08 | 23.66 | 24.00 | 10,332,799 | -0.01(-0.05%) |
May 03, 2004 | 23.73 | 24.12 | 23.68 | 24.01 | 11,993,360 | +0.41(+1.75%) |
Apr 30, 2004 | 23.56 | 24.01 | 23.50 | 23.60 | 14,032,037 | +0.20(+0.87%) |
Apr 29, 2004 | 23.73 | 23.74 | 23.24 | 23.39 | 11,451,654 | -0.16(-0.69%) |
Apr 28, 2004 | 23.79 | 23.86 | 23.49 | 23.55 | 9,871,363 | -0.27(-1.13%) |
Apr 27, 2004 | 23.77 | 24.22 | 23.77 | 23.82 | 12,169,157 | +0.14(+0.59%) |
Apr 26, 2004 | 23.72 | 23.93 | 23.58 | 23.68 | 10,172,024 | -0.14(-0.57%) |
Apr 23, 2004 | 24.07 | 24.07 | 23.61 | 23.82 | 9,705,893 | -0.26(-1.06%) |
Apr 22, 2004 | 23.79 | 24.26 | 23.73 | 24.07 | 11,030,822 | +0.29(+1.20%) |
Apr 21, 2004 | 23.88 | 24.17 | 23.35 | 23.79 | 15,082,357 | -0.21(-0.89%) |
Apr 20, 2004 | 24.05 | 24.37 | 23.56 | 24.00 | 16,236,887 | -0.05(-0.21%) |
Apr 19, 2004 | 23.85 | 24.16 | 23.83 | 24.05 | 10,586,754 | +0.23(+0.98%) |
Apr 16, 2004 | 23.80 | 23.86 | 23.54 | 23.82 | 9,089,549 | +0.13(+0.56%) |
Apr 15, 2004 | 23.68 | 23.74 | 23.43 | 23.68 | 10,560,936 | +0.00(+0.02%) |
Apr 14, 2004 | 23.48 | 23.83 | 23.45 | 23.68 | 11,407,763 | +0.21(+0.91%) |
Apr 13, 2004 | 23.84 | 23.89 | 23.39 | 23.47 | 13,218,069 | -0.23(-0.95%) |
Apr 12, 2004 | 23.80 | 23.82 | 23.66 | 23.69 | 7,930,090 | +0.10(+0.43%) |
Apr 08, 2004 | 23.58 | 23.98 | 23.43 | 23.59 | 12,916,938 | +0.09(+0.40%) |
Apr 07, 2004 | 23.58 | 23.67 | 23.34 | 23.50 | 17,016,588 | -0.18(-0.76%) |
Apr 06, 2004 | 23.45 | 23.75 | 23.39 | 23.68 | 13,469,206 | +0.12(+0.51%) |
Apr 05, 2004 | 23.33 | 23.59 | 23.24 | 23.56 | 10,392,884 | +0.18(+0.77%) |
Apr 02, 2004 | 23.57 | 23.60 | 23.23 | 23.38 | 10,864,413 | -0.10(-0.42%) |
Apr 01, 2004 | 23.28 | 23.56 | 23.11 | 23.48 | 12,256,703 | +0.28(+1.19%) |
Mar 31, 2004 | 23.11 | 23.31 | 22.94 | 23.20 | 13,107,990 | +0.09(+0.37%) |
Mar 30, 2004 | 23.13 | 23.18 | 22.94 | 23.11 | 7,774,009 | -0.01(-0.06%) |
Mar 29, 2004 | 22.85 | 23.21 | 22.62 | 23.13 | 9,607,316 | +0.29(+1.25%) |
Mar 26, 2004 | 22.79 | 23.01 | 22.63 | 22.84 | 8,727,159 | +0.10(+0.45%) |
Mar 25, 2004 | 22.70 | 22.77 | 22.56 | 22.74 | 7,635,531 | +0.17(+0.76%) |
Mar 24, 2004 | 22.63 | 22.66 | 22.36 | 22.57 | 11,399,548 | -0.04(-0.19%) |
Mar 23, 2004 | 22.66 | 22.85 | 22.59 | 22.61 | 12,981,717 | +0.05(+0.21%) |
Mar 22, 2004 | 23.08 | 23.12 | 22.37 | 22.56 | 24,261,096 | -0.73(-3.13%) |
Mar 19, 2004 | 23.45 | 23.51 | 23.25 | 23.29 | 18,706,958 | -0.16(-0.67%) |
Mar 18, 2004 | 23.28 | 23.51 | 23.27 | 23.45 | 10,358,852 | +0.11(+0.47%) |
Mar 17, 2004 | 23.11 | 23.42 | 23.03 | 23.34 | 15,917,449 | +0.35(+1.50%) |
Mar 16, 2004 | 22.94 | 23.09 | 22.82 | 22.99 | 15,302,983 | +0.09(+0.37%) |
Mar 15, 2004 | 23.05 | 23.21 | 22.88 | 22.91 | 17,857,548 | -0.23(-0.99%) |
Mar 12, 2004 | 23.75 | 23.82 | 22.82 | 23.14 | 46,915,612 | -0.86(-3.57%) |
Mar 11, 2004 | 24.58 | 24.73 | 23.94 | 24.00 | 27,504,294 | -0.90(-3.63%) |
Mar 10, 2004 | 24.75 | 25.12 | 24.75 | 24.90 | 17,987,342 | +0.11(+0.43%) |
Mar 09, 2004 | 24.81 | 24.92 | 24.61 | 24.79 | 12,493,993 | -0.02(-0.07%) |
Mar 08, 2004 | 24.84 | 25.01 | 24.78 | 24.81 | 11,564,783 | +0.00(+0.02%) |
Mar 05, 2004 | 24.48 | 24.92 | 24.47 | 24.81 | 13,720,110 | +0.33(+1.34%) |
Mar 04, 2004 | 24.66 | 24.82 | 24.42 | 24.48 | 9,748,375 | -0.21(-0.86%) |
Mar 03, 2004 | 24.65 | 24.85 | 24.61 | 24.69 | 10,542,159 | -0.08(-0.31%) |
Mar 02, 2004 | 24.61 | 24.97 | 24.59 | 24.77 | 13,741,468 | -0.02(-0.09%) |
Mar 01, 2004 | 24.51 | 24.79 | 24.46 | 24.79 | 10,412,835 | +0.27(+1.09%) |
Feb 27, 2004 | 24.39 | 24.56 | 24.29 | 24.52 | 12,155,075 | +0.23(+0.93%) |
Feb 26, 2004 | 24.19 | 24.29 | 24.13 | 24.29 | 12,980,544 | +0.19(+0.78%) |
Feb 25, 2004 | 23.93 | 24.25 | 23.91 | 24.11 | 12,753,346 | +0.17(+0.73%) |
Feb 24, 2004 | 24.07 | 24.28 | 23.74 | 23.93 | 17,758,736 | -0.20(-0.81%) |
Feb 23, 2004 | 23.58 | 24.18 | 23.57 | 24.13 | 15,922,143 | +0.55(+2.31%) |
Feb 20, 2004 | 23.64 | 23.69 | 23.51 | 23.58 | 12,473,808 | +0.05(+0.20%) |
Feb 19, 2004 | 23.53 | 23.66 | 23.44 | 23.54 | 13,174,647 | +0.05(+0.22%) |
Feb 18, 2004 | 23.45 | 23.58 | 23.43 | 23.48 | 7,066,363 | -0.01(-0.05%) |
Feb 17, 2004 | 23.35 | 23.58 | 23.35 | 23.50 | 7,977,736 | +0.21(+0.90%) |
Feb 13, 2004 | 23.60 | 23.60 | 23.17 | 23.29 | 9,543,475 | -0.25(-1.05%) |
Feb 12, 2004 | 23.35 | 23.56 | 23.32 | 23.54 | 7,931,967 | +0.13(+0.56%) |
Feb 11, 2004 | 23.45 | 23.46 | 23.33 | 23.40 | 14,815,493 | -0.11(-0.45%) |
Feb 10, 2004 | 23.16 | 23.53 | 23.10 | 23.51 | 14,205,252 | +0.32(+1.38%) |
Feb 09, 2004 | 23.63 | 23.63 | 23.07 | 23.19 | 15,408,836 | -0.15(-0.64%) |
Feb 06, 2004 | 23.45 | 23.61 | 23.26 | 23.34 | 12,257,642 | -0.19(-0.81%) |
Feb 05, 2004 | 23.40 | 23.53 | 23.37 | 23.53 | 8,894,976 | +0.12(+0.49%) |
Feb 04, 2004 | 23.37 | 23.57 | 23.35 | 23.42 | 9,451,235 | -0.07(-0.31%) |
Feb 03, 2004 | 23.48 | 23.68 | 23.39 | 23.49 | 8,625,296 | +0.01(+0.04%) |
Feb 02, 2004 | 23.68 | 23.71 | 23.30 | 23.48 | 12,567,692 | -0.20(-0.86%) |
Jan 30, 2004 | 23.67 | 23.81 | 23.45 | 23.68 | 13,551,824 | -0.15(-0.64%) |
Jan 29, 2004 | 23.75 | 23.90 | 23.60 | 23.84 | 17,727,520 | +0.13(+0.54%) |
Jan 28, 2004 | 23.43 | 23.83 | 23.39 | 23.71 | 23,017,376 | +0.28(+1.18%) |
Jan 27, 2004 | 23.38 | 23.43 | 23.27 | 23.43 | 14,606,603 | +0.08(+0.35%) |
Jan 26, 2004 | 23.18 | 23.39 | 23.18 | 23.35 | 14,655,422 | +0.14(+0.61%) |
Jan 23, 2004 | 23.04 | 23.28 | 23.02 | 23.21 | 10,710,680 | +0.19(+0.83%) |
Jan 22, 2004 | 23.00 | 23.07 | 22.90 | 23.02 | 13,018,566 | +0.01(+0.06%) |
Jan 21, 2004 | 22.67 | 23.01 | 22.51 | 23.01 | 13,055,885 | +0.34(+1.48%) |
Jan 20, 2004 | 22.60 | 22.86 | 22.49 | 22.67 | 12,914,121 | -0.20(-0.88%) |
Jan 16, 2004 | 22.96 | 23.27 | 22.62 | 22.87 | 23,749,666 | -0.24(-1.05%) |
Jan 15, 2004 | 23.08 | 23.13 | 22.66 | 23.11 | 13,419,448 | +0.16(+0.69%) |
Jan 14, 2004 | 22.75 | 23.00 | 22.71 | 22.96 | 8,453,959 | +0.29(+1.30%) |
Jan 13, 2004 | 22.60 | 22.84 | 22.52 | 22.66 | 9,499,115 | +0.03(+0.11%) |
Jan 12, 2004 | 22.60 | 22.74 | 22.45 | 22.64 | 11,872,251 | +0.14(+0.63%) |
Jan 09, 2004 | 22.58 | 22.99 | 22.50 | 22.50 | 14,569,754 | -0.13(-0.56%) |
Jan 08, 2004 | 22.59 | 22.70 | 22.41 | 22.62 | 17,327,342 | -0.01(-0.04%) |
Jan 07, 2004 | 22.91 | 22.91 | 22.37 | 22.63 | 28,576,912 | -0.30(-1.32%) |
Jan 06, 2004 | 23.11 | 23.14 | 22.84 | 22.93 | 17,122,910 | -0.17(-0.76%) |
Jan 05, 2004 | 23.25 | 23.27 | 22.83 | 23.11 | 16,563,836 | -0.17(-0.75%) |
Jan 02, 2004 | 23.29 | 23.43 | 23.23 | 23.28 | 13,916,326 | +0.10(+0.42%) |
Dec 31, 2003 | 22.92 | 23.22 | 22.90 | 23.19 | 10,553,660 | +0.17(+0.72%) |
Dec 30, 2003 | 23.03 | 23.07 | 22.95 | 23.02 | 8,925,723 | -0.16(-0.68%) |
Dec 29, 2003 | 22.90 | 23.22 | 22.88 | 23.18 | 13,014,576 | +0.32(+1.40%) |
Dec 26, 2003 | 22.82 | 22.92 | 22.80 | 22.86 | 3,498,092 | +0.07(+0.32%) |
Dec 24, 2003 | 23.04 | 23.05 | 22.78 | 22.79 | 5,795,652 | -0.23(-1.00%) |
Dec 23, 2003 | 23.14 | 23.26 | 22.89 | 23.02 | 12,815,544 | -0.24(-1.03%) |
Dec 22, 2003 | 23.31 | 23.38 | 23.02 | 23.25 | 13,267,123 | -0.14(-0.62%) |
Dec 19, 2003 | 23.30 | 23.45 | 23.21 | 23.40 | 21,463,606 | +0.19(+0.83%) |
Dec 18, 2003 | 23.01 | 23.26 | 22.99 | 23.21 | 18,447,370 | +0.15(+0.67%) |
Dec 17, 2003 | 23.03 | 23.11 | 22.93 | 23.05 | 16,377,947 | -0.04(-0.18%) |
Dec 16, 2003 | 22.42 | 23.14 | 22.42 | 23.10 | 24,519,508 | +0.36(+1.59%) |
Dec 15, 2003 | 22.73 | 23.08 | 22.70 | 22.73 | 17,438,124 | +0.09(+0.40%) |
Dec 12, 2003 | 22.63 | 22.72 | 22.52 | 22.65 | 9,601,683 | +0.03(+0.11%) |
Dec 11, 2003 | 22.39 | 22.72 | 22.38 | 22.62 | 14,862,904 | +0.33(+1.49%) |
Dec 10, 2003 | 22.04 | 22.47 | 22.04 | 22.29 | 13,691,006 | +0.24(+1.10%) |
Dec 09, 2003 | 22.20 | 22.33 | 21.95 | 22.04 | 16,445,308 | -0.30(-1.33%) |
Dec 08, 2003 | 21.91 | 22.59 | 21.85 | 22.34 | 23,536,550 | +0.43(+1.98%) |
Dec 05, 2003 | 21.96 | 22.01 | 21.82 | 21.91 | 10,833,901 | -0.08(-0.35%) |
Dec 04, 2003 | 21.94 | 22.05 | 21.87 | 21.98 | 12,163,524 | +0.06(+0.27%) |
Dec 03, 2003 | 22.11 | 22.18 | 21.81 | 21.93 | 15,180,465 | -0.21(-0.96%) |
Dec 02, 2003 | 22.25 | 22.34 | 22.14 | 22.14 | 16,112,022 | -0.17(-0.75%) |
Dec 01, 2003 | 22.20 | 22.30 | 22.09 | 22.30 | 13,603,929 | +0.15(+0.67%) |
Nov 28, 2003 | 21.99 | 22.16 | 21.95 | 22.16 | 7,697,729 | +0.04(+0.19%) |
Nov 26, 2003 | 21.79 | 22.16 | 21.73 | 22.11 | 11,565,957 | +0.46(+2.13%) |
Nov 25, 2003 | 21.64 | 21.75 | 21.58 | 21.65 | 8,952,479 | +0.10(+0.45%) |
Nov 24, 2003 | 21.47 | 21.69 | 21.46 | 21.55 | 10,523,617 | +0.21(+1.00%) |
Nov 21, 2003 | 21.32 | 21.50 | 21.30 | 21.34 | 11,525,587 | +0.03(+0.14%) |
Nov 20, 2003 | 21.24 | 21.73 | 21.18 | 21.31 | 25,945,596 | +0.01(+0.04%) |
Nov 19, 2003 | 21.20 | 21.38 | 21.18 | 21.30 | 11,167,422 | +0.06(+0.26%) |
Nov 18, 2003 | 21.36 | 21.39 | 21.20 | 21.25 | 12,658,054 | -0.20(-0.95%) |
Nov 17, 2003 | 21.46 | 21.49 | 21.13 | 21.45 | 13,572,947 | +0.00(+0.00%) |
Nov 14, 2003 | 21.37 | 21.60 | 21.37 | 21.45 | 15,641,667 | +0.08(+0.38%) |
Nov 13, 2003 | 21.32 | 21.41 | 21.22 | 21.37 | 13,339,413 | -0.04(-0.18%) |
Nov 12, 2003 | 20.75 | 21.50 | 20.75 | 21.41 | 22,433,422 | +0.66(+3.18%) |
Nov 11, 2003 | 20.92 | 20.92 | 20.67 | 20.75 | 9,494,186 | -0.17(-0.81%) |
Nov 10, 2003 | 21.09 | 21.09 | 20.64 | 20.92 | 13,586,326 | -0.17(-0.83%) |
Nov 07, 2003 | 20.60 | 21.19 | 20.54 | 21.09 | 32,987,550 | +0.94(+4.67%) |
Nov 06, 2003 | 20.02 | 20.31 | 20.02 | 20.15 | 17,147,086 | +0.14(+0.68%) |
Nov 05, 2003 | 19.80 | 20.03 | 19.80 | 20.02 | 11,724,854 | +0.19(+0.97%) |
Nov 04, 2003 | 19.78 | 19.91 | 19.78 | 19.82 | 6,545,311 | -0.01(-0.06%) |
Nov 03, 2003 | 19.88 | 20.02 | 19.81 | 19.84 | 8,418,987 | +0.03(+0.13%) |
Oct 31, 2003 | 19.86 | 19.90 | 19.71 | 19.81 | 8,490,104 | -0.06(-0.28%) |
Oct 30, 2003 | 19.90 | 19.98 | 19.79 | 19.87 | 8,396,925 | -0.03(-0.15%) |
Oct 29, 2003 | 19.67 | 20.11 | 19.67 | 19.90 | 17,645,606 | +0.23(+1.15%) |
Oct 28, 2003 | 19.30 | 19.71 | 19.30 | 19.67 | 16,132,207 | +0.37(+1.90%) |
Oct 27, 2003 | 19.43 | 19.49 | 19.24 | 19.30 | 7,269,855 | -0.12(-0.64%) |
Oct 24, 2003 | 19.31 | 19.45 | 19.18 | 19.43 | 7,455,275 | +0.05(+0.26%) |
Oct 23, 2003 | 19.26 | 19.39 | 19.25 | 19.38 | 7,896,996 | +0.08(+0.40%) |
Oct 22, 2003 | 19.36 | 19.42 | 19.23 | 19.30 | 10,099,499 | -0.06(-0.33%) |
Oct 21, 2003 | 19.37 | 19.50 | 19.30 | 19.36 | 13,068,794 | -0.01(-0.04%) |
Oct 20, 2003 | 19.17 | 19.39 | 18.83 | 19.37 | 19,831,210 | +0.29(+1.54%) |
Oct 17, 2003 | 19.16 | 19.16 | 18.96 | 19.08 | 15,308,850 | -0.07(-0.38%) |
Oct 16, 2003 | 18.96 | 19.19 | 18.96 | 19.15 | 14,346,311 | -0.09(-0.44%) |
Oct 15, 2003 | 19.13 | 19.27 | 19.12 | 19.24 | 9,315,573 | +0.06(+0.33%) |
Oct 14, 2003 | 19.02 | 19.22 | 18.98 | 19.17 | 10,399,691 | +0.04(+0.22%) |
Oct 13, 2003 | 19.20 | 19.23 | 19.07 | 19.13 | 8,876,199 | -0.06(-0.33%) |
Oct 10, 2003 | 19.27 | 19.33 | 19.17 | 19.19 | 8,330,267 | -0.08(-0.40%) |
Oct 09, 2003 | 19.26 | 19.33 | 19.20 | 19.27 | 11,573,467 | +0.12(+0.62%) |
Oct 08, 2003 | 19.26 | 19.26 | 19.11 | 19.15 | 15,139,156 | -0.08(-0.42%) |
Oct 07, 2003 | 19.19 | 19.24 | 19.05 | 19.23 | 10,466,113 | +0.05(+0.24%) |
Oct 06, 2003 | 19.06 | 19.30 | 19.00 | 19.19 | 10,731,334 | +0.14(+0.76%) |
Oct 03, 2003 | 18.92 | 19.17 | 18.92 | 19.04 | 14,567,876 | +0.17(+0.88%) |
Oct 02, 2003 | 18.92 | 18.93 | 18.78 | 18.87 | 10,204,648 | -0.03(-0.16%) |
Oct 01, 2003 | 18.73 | 18.93 | 18.68 | 18.90 | 14,712,456 | +0.24(+1.30%) |
Sep 30, 2003 | 18.43 | 18.79 | 18.37 | 18.66 | 16,480,045 | +0.13(+0.69%) |
Sep 29, 2003 | 18.47 | 18.53 | 18.36 | 18.53 | 16,115,073 | +0.06(+0.35%) |
Sep 26, 2003 | 18.66 | 18.66 | 18.44 | 18.47 | 15,894,917 | -0.23(-1.21%) |
Sep 25, 2003 | 18.86 | 18.95 | 18.68 | 18.70 | 14,811,738 | -0.16(-0.86%) |
Sep 24, 2003 | 18.98 | 19.05 | 18.77 | 18.86 | 15,533,231 | -0.10(-0.54%) |
Sep 23, 2003 | 18.90 | 19.05 | 18.80 | 18.96 | 15,320,820 | +0.01(+0.04%) |
Sep 22, 2003 | 18.92 | 19.05 | 18.85 | 18.95 | 19,616,452 | -0.05(-0.25%) |
Sep 19, 2003 | 18.99 | 19.17 | 18.91 | 19.00 | 18,511,446 | +0.01(+0.07%) |
Sep 18, 2003 | 18.96 | 19.08 | 18.81 | 18.99 | 24,815,710 | -0.04(-0.20%) |
Sep 17, 2003 | 19.22 | 19.32 | 18.92 | 19.02 | 79,100,696 | +1.79(+10.36%) |
Sep 16, 2003 | 17.34 | 17.39 | 17.19 | 17.24 | 18,860,456 | -0.06(-0.35%) |
Sep 15, 2003 | 17.29 | 17.45 | 17.17 | 17.30 | 10,439,357 | +0.01(+0.07%) |
Sep 12, 2003 | 17.41 | 17.51 | 17.11 | 17.29 | 12,087,948 | -0.19(-1.10%) |
Sep 11, 2003 | 17.43 | 17.62 | 17.38 | 17.48 | 12,694,200 | -0.24(-1.37%) |
Sep 10, 2003 | 17.75 | 17.86 | 17.68 | 17.72 | 15,298,758 | +0.05(+0.27%) |
Sep 09, 2003 | 17.72 | 17.74 | 17.66 | 17.67 | 10,567,507 | -0.05(-0.29%) |
Sep 08, 2003 | 17.82 | 17.82 | 17.64 | 17.72 | 13,368,751 | +0.04(+0.24%) |
Sep 05, 2003 | 17.79 | 17.82 | 17.63 | 17.68 | 10,316,135 | -0.12(-0.67%) |
Sep 04, 2003 | 17.85 | 17.90 | 17.74 | 17.80 | 11,720,395 | -0.05(-0.26%) |
Sep 03, 2003 | 17.77 | 18.05 | 17.69 | 17.85 | 14,819,953 | +0.08(+0.43%) |
Sep 02, 2003 | 17.49 | 17.84 | 17.47 | 17.77 | 13,604,633 | +0.21(+1.19%) |
Aug 29, 2003 | 17.43 | 17.57 | 17.36 | 17.56 | 9,261,825 | +0.13(+0.76%) |
Aug 28, 2003 | 17.29 | 17.48 | 17.11 | 17.43 | 13,612,144 | +0.27(+1.56%) |
Aug 27, 2003 | 17.24 | 17.25 | 17.13 | 17.16 | 12,754,285 | +0.14(+0.83%) |
Aug 26, 2003 | 17.04 | 17.06 | 16.87 | 17.02 | 10,211,220 | -0.02(-0.12%) |
Aug 25, 2003 | 16.87 | 17.06 | 16.87 | 17.04 | 9,076,405 | +0.20(+1.19%) |
Aug 22, 2003 | 16.91 | 17.01 | 16.79 | 16.84 | 10,288,909 | -0.15(-0.90%) |
Aug 21, 2003 | 16.94 | 17.04 | 16.83 | 17.00 | 11,514,086 | -0.02(-0.13%) |
Aug 20, 2003 | 16.51 | 17.03 | 16.50 | 17.02 | 13,560,039 | +0.41(+2.49%) |
Aug 19, 2003 | 16.61 | 16.69 | 16.51 | 16.60 | 15,127,655 | -0.00(-0.03%) |
Aug 18, 2003 | 16.87 | 16.97 | 16.55 | 16.61 | 22,632,924 | -0.37(-2.18%) |
Aug 15, 2003 | 17.02 | 17.04 | 16.62 | 16.98 | 16,196,517 | +0.00(+0.00%) |
Aug 14, 2003 | 17.04 | 17.13 | 16.88 | 16.98 | 14,672,556 | -0.21(-1.24%) |
Aug 13, 2003 | 17.36 | 17.40 | 17.09 | 17.19 | 8,059,179 | -0.16(-0.91%) |
Aug 12, 2003 | 17.22 | 17.37 | 17.13 | 17.35 | 11,819,442 | +0.14(+0.82%) |
Aug 11, 2003 | 16.95 | 17.24 | 16.94 | 17.21 | 11,020,964 | +0.20(+1.18%) |
Aug 08, 2003 | 17.08 | 17.08 | 16.80 | 17.01 | 11,656,085 | -0.02(-0.13%) |
Aug 07, 2003 | 17.04 | 17.12 | 16.86 | 17.03 | 12,745,601 | -0.10(-0.57%) |
Aug 06, 2003 | 17.04 | 17.23 | 17.00 | 17.13 | 15,036,823 | -0.00(-0.03%) |
Aug 05, 2003 | 17.38 | 17.44 | 17.11 | 17.13 | 10,297,358 | -0.34(-1.93%) |
Aug 04, 2003 | 17.23 | 17.53 | 17.09 | 17.47 | 12,397,998 | +0.31(+1.79%) |
Aug 01, 2003 | 17.22 | 17.47 | 17.11 | 17.16 | 18,820,086 | +0.11(+0.67%) |
Jul 31, 2003 | 17.23 | 17.41 | 16.97 | 17.05 | 16,142,065 | +0.00(+0.03%) |
Jul 30, 2003 | 17.20 | 17.21 | 16.85 | 17.04 | 13,790,757 | -0.12(-0.67%) |
Jul 29, 2003 | 17.25 | 17.25 | 16.93 | 17.16 | 13,566,376 | +0.00(+0.00%) |
Jul 28, 2003 | 17.60 | 17.63 | 17.04 | 17.16 | 14,478,922 | -0.31(-1.76%) |
Jul 25, 2003 | 17.11 | 17.47 | 16.67 | 17.46 | 19,752,582 | +0.34(+1.97%) |
Jul 24, 2003 | 17.11 | 17.31 | 17.09 | 17.13 | 11,266,469 | +0.03(+0.15%) |
Jul 23, 2003 | 17.12 | 17.32 | 17.00 | 17.10 | 11,421,376 | -0.06(-0.35%) |
Jul 22, 2003 | 16.83 | 17.42 | 16.77 | 17.16 | 15,487,463 | +0.00(+0.02%) |
Jul 21, 2003 | 17.15 | 17.21 | 16.99 | 17.16 | 13,570,600 | -0.00(-0.02%) |
Jul 18, 2003 | 17.04 | 17.21 | 17.02 | 17.16 | 17,209,752 | +0.19(+1.13%) |
Jul 17, 2003 | 16.84 | 17.03 | 16.74 | 16.97 | 17,427,092 | -0.07(-0.42%) |
Jul 16, 2003 | 17.04 | 17.17 | 16.88 | 17.04 | 24,198,194 | -0.21(-1.23%) |
Jul 15, 2003 | 17.25 | 17.41 | 16.52 | 17.26 | 70,344,904 | -0.62(-3.48%) |
Jul 14, 2003 | 18.18 | 18.25 | 17.71 | 17.88 | 22,127,126 | +0.06(+0.36%) |
Jul 11, 2003 | 18.30 | 18.48 | 17.62 | 17.81 | 34,146,304 | -0.59(-3.22%) |
Jul 10, 2003 | 18.38 | 18.73 | 18.23 | 18.41 | 28,745,198 | -0.34(-1.82%) |
Jul 09, 2003 | 19.19 | 19.22 | 18.11 | 18.75 | 75,723,712 | -1.18(-5.92%) |
Jul 08, 2003 | 19.90 | 20.05 | 19.73 | 19.93 | 18,389,396 | -0.04(-0.21%) |
Jul 07, 2003 | 19.84 | 20.02 | 19.71 | 19.97 | 16,110,379 | +0.32(+1.63%) |
Jul 03, 2003 | 20.00 | 20.00 | 19.64 | 19.65 | 10,338,197 | -0.20(-1.01%) |
Jul 02, 2003 | 19.75 | 19.85 | 19.68 | 19.85 | 13,737,009 | +0.17(+0.87%) |