Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 19.07 | 19.17 | 18.95 | 18.99 | 28,432,662 | -0.03(-0.18%) |
Jun 29, 2004 | 18.94 | 19.19 | 18.85 | 19.02 | 30,856,050 | +0.16(+0.82%) |
Jun 28, 2004 | 18.91 | 18.94 | 18.75 | 18.87 | 38,049,680 | +0.13(+0.71%) |
Jun 25, 2004 | 19.27 | 19.28 | 18.74 | 18.74 | 57,748,688 | -0.55(-2.84%) |
Jun 24, 2004 | 19.24 | 19.48 | 19.23 | 19.29 | 26,449,152 | -0.08(-0.43%) |
Jun 23, 2004 | 19.35 | 19.42 | 19.22 | 19.37 | 29,195,452 | +0.03(+0.17%) |
Jun 22, 2004 | 19.48 | 19.49 | 19.28 | 19.34 | 30,492,524 | -0.17(-0.85%) |
Jun 21, 2004 | 19.53 | 19.66 | 19.47 | 19.50 | 19,729,512 | -0.13(-0.65%) |
Jun 18, 2004 | 19.48 | 19.67 | 19.45 | 19.63 | 32,964,646 | +0.09(+0.45%) |
Jun 17, 2004 | 19.45 | 19.60 | 19.42 | 19.54 | 19,280,608 | +0.03(+0.14%) |
Jun 16, 2004 | 19.44 | 19.64 | 19.36 | 19.51 | 21,423,320 | +0.07(+0.37%) |
Jun 15, 2004 | 19.53 | 19.58 | 19.40 | 19.44 | 31,031,494 | -0.03(-0.17%) |
Jun 14, 2004 | 19.61 | 19.61 | 19.31 | 19.47 | 31,401,158 | -0.28(-1.43%) |
Jun 10, 2004 | 19.91 | 19.92 | 19.68 | 19.76 | 18,868,888 | -0.09(-0.47%) |
Jun 09, 2004 | 20.00 | 20.01 | 19.81 | 19.85 | 17,428,502 | -0.17(-0.86%) |
Jun 08, 2004 | 19.86 | 20.11 | 19.86 | 20.02 | 25,340,342 | +0.07(+0.33%) |
Jun 07, 2004 | 19.94 | 19.99 | 19.84 | 19.96 | 21,714,826 | +0.22(+1.12%) |
Jun 04, 2004 | 19.81 | 20.06 | 19.69 | 19.73 | 24,144,892 | +0.04(+0.20%) |
Jun 03, 2004 | 19.72 | 20.04 | 19.70 | 19.70 | 28,506,306 | -0.11(-0.53%) |
Jun 02, 2004 | 19.70 | 19.95 | 19.68 | 19.80 | 27,967,152 | +0.16(+0.82%) |
Jun 01, 2004 | 19.47 | 19.76 | 19.42 | 19.64 | 26,161,434 | +0.06(+0.31%) |
May 28, 2004 | 19.73 | 19.73 | 19.42 | 19.58 | 21,597,322 | -0.03(-0.17%) |
May 27, 2004 | 19.39 | 19.67 | 19.37 | 19.61 | 21,684,142 | +0.28(+1.46%) |
May 26, 2004 | 19.18 | 19.52 | 19.18 | 19.33 | 22,244,412 | +0.08(+0.43%) |
May 25, 2004 | 18.99 | 19.39 | 18.99 | 19.25 | 28,044,226 | +0.16(+0.84%) |
May 24, 2004 | 19.26 | 19.28 | 18.96 | 19.09 | 24,805,160 | -0.20(-1.03%) |
May 21, 2004 | 19.36 | 19.43 | 19.17 | 19.29 | 28,797,270 | -0.04(-0.23%) |
May 20, 2004 | 19.43 | 19.47 | 19.22 | 19.33 | 25,295,398 | -0.16(-0.80%) |
May 19, 2004 | 19.83 | 19.86 | 19.45 | 19.48 | 20,919,906 | -0.21(-1.07%) |
May 18, 2004 | 19.67 | 19.78 | 19.53 | 19.70 | 19,884,560 | +0.03(+0.14%) |
May 17, 2004 | 19.45 | 19.89 | 19.39 | 19.67 | 21,358,700 | -0.06(-0.28%) |
May 14, 2004 | 19.51 | 19.94 | 19.50 | 19.72 | 21,113,040 | +0.11(+0.56%) |
May 13, 2004 | 19.53 | 19.73 | 19.42 | 19.61 | 23,129,402 | -0.17(-0.87%) |
May 12, 2004 | 19.78 | 19.81 | 19.36 | 19.78 | 30,218,524 | -0.11(-0.56%) |
May 11, 2004 | 19.83 | 19.95 | 19.64 | 19.89 | 27,557,600 | -0.05(-0.25%) |
May 10, 2004 | 20.06 | 20.08 | 19.73 | 19.94 | 30,221,052 | -0.20(-0.99%) |
May 07, 2004 | 20.12 | 20.36 | 20.12 | 20.14 | 23,897,428 | -0.11(-0.52%) |
May 06, 2004 | 20.29 | 20.50 | 20.11 | 20.25 | 25,997,540 | -0.04(-0.22%) |
May 05, 2004 | 20.19 | 20.45 | 20.16 | 20.29 | 21,723,670 | +0.01(+0.05%) |
May 04, 2004 | 20.17 | 20.39 | 20.01 | 20.28 | 32,306,184 | +0.22(+1.08%) |
May 03, 2004 | 19.88 | 20.17 | 19.81 | 20.07 | 24,913,640 | +0.25(+1.29%) |
Apr 30, 2004 | 19.70 | 20.08 | 19.70 | 19.81 | 30,591,618 | +0.11(+0.53%) |
Apr 29, 2004 | 19.88 | 19.94 | 19.56 | 19.71 | 24,956,960 | -0.17(-0.86%) |
Apr 28, 2004 | 20.09 | 20.19 | 19.69 | 19.88 | 36,643,228 | -0.31(-1.54%) |
Apr 27, 2004 | 20.30 | 20.55 | 20.10 | 20.19 | 27,241,724 | +0.08(+0.41%) |
Apr 26, 2004 | 20.18 | 20.30 | 20.03 | 20.11 | 22,496,210 | -0.07(-0.36%) |
Apr 23, 2004 | 20.20 | 20.27 | 20.01 | 20.18 | 22,199,468 | -0.07(-0.33%) |
Apr 22, 2004 | 20.39 | 20.44 | 20.17 | 20.24 | 39,109,212 | -0.20(-0.98%) |
Apr 21, 2004 | 20.33 | 20.64 | 20.28 | 20.44 | 32,103,482 | +0.11(+0.54%) |
Apr 20, 2004 | 20.64 | 20.74 | 20.14 | 20.33 | 34,554,848 | -0.49(-2.34%) |
Apr 19, 2004 | 20.89 | 20.93 | 20.61 | 20.82 | 31,457,294 | -0.02(-0.11%) |
Apr 16, 2004 | 20.71 | 21.00 | 20.53 | 20.84 | 48,527,504 | +0.16(+0.75%) |
Apr 15, 2004 | 19.89 | 20.74 | 19.89 | 20.69 | 69,026,488 | +0.85(+4.27%) |
Apr 14, 2004 | 19.61 | 19.87 | 19.58 | 19.84 | 28,766,224 | +0.23(+1.19%) |
Apr 13, 2004 | 19.88 | 19.88 | 19.53 | 19.61 | 37,702,580 | -0.16(-0.78%) |
Apr 12, 2004 | 19.72 | 19.77 | 19.47 | 19.76 | 21,378,014 | +0.04(+0.20%) |
Apr 08, 2004 | 19.94 | 19.94 | 19.58 | 19.72 | 26,914,118 | -0.04(-0.20%) |
Apr 07, 2004 | 19.82 | 20.13 | 19.63 | 19.76 | 37,252,416 | -0.07(-0.36%) |
Apr 06, 2004 | 19.81 | 19.97 | 19.77 | 19.83 | 24,353,008 | -0.18(-0.91%) |
Apr 05, 2004 | 20.01 | 20.05 | 19.76 | 20.02 | 25,102,444 | +0.07(+0.36%) |
Apr 02, 2004 | 20.00 | 20.07 | 19.81 | 19.94 | 35,966,536 | +0.23(+1.15%) |
Apr 01, 2004 | 19.78 | 19.84 | 19.67 | 19.72 | 40,582,812 | +0.30(+1.54%) |
Mar 31, 2004 | 19.47 | 19.57 | 19.34 | 19.42 | 29,895,070 | -0.05(-0.26%) |
Mar 30, 2004 | 19.41 | 19.50 | 19.22 | 19.47 | 28,288,442 | +0.07(+0.34%) |
Mar 29, 2004 | 19.12 | 19.45 | 19.12 | 19.40 | 29,185,164 | +0.40(+2.13%) |
Mar 26, 2004 | 18.84 | 19.23 | 18.81 | 19.00 | 27,004,188 | -0.01(-0.06%) |
Mar 25, 2004 | 19.13 | 19.14 | 18.78 | 19.01 | 36,562,184 | +0.07(+0.38%) |
Mar 24, 2004 | 18.96 | 19.16 | 18.78 | 18.94 | 34,530,300 | +0.02(+0.12%) |
Mar 23, 2004 | 18.85 | 19.12 | 18.74 | 18.91 | 35,977,184 | +0.24(+1.31%) |
Mar 22, 2004 | 18.81 | 18.95 | 18.56 | 18.67 | 37,230,212 | -0.14(-0.74%) |
Mar 19, 2004 | 19.17 | 19.29 | 18.79 | 18.81 | 47,242,528 | -0.42(-2.16%) |
Mar 18, 2004 | 19.26 | 19.41 | 19.02 | 19.22 | 39,388,448 | -0.11(-0.57%) |
Mar 17, 2004 | 19.61 | 19.72 | 19.25 | 19.34 | 43,293,736 | -0.29(-1.47%) |
Mar 16, 2004 | 19.50 | 19.77 | 19.45 | 19.62 | 28,618,396 | +0.26(+1.34%) |
Mar 15, 2004 | 19.52 | 19.60 | 19.26 | 19.36 | 40,174,704 | -0.19(-0.96%) |
Mar 12, 2004 | 19.75 | 19.75 | 19.27 | 19.55 | 40,667,108 | +0.03(+0.14%) |
Mar 11, 2004 | 20.00 | 20.00 | 19.45 | 19.52 | 45,077,072 | -0.63(-3.11%) |
Mar 10, 2004 | 20.64 | 21.04 | 20.08 | 20.15 | 35,522,324 | -0.52(-2.49%) |
Mar 09, 2004 | 20.94 | 20.94 | 20.55 | 20.66 | 35,958,772 | -0.12(-0.56%) |
Mar 08, 2004 | 20.72 | 20.89 | 20.70 | 20.78 | 27,305,982 | +0.19(+0.91%) |
Mar 05, 2004 | 20.64 | 20.78 | 20.54 | 20.59 | 24,408,964 | -0.11(-0.54%) |
Mar 04, 2004 | 20.51 | 20.74 | 20.51 | 20.70 | 25,695,926 | +0.23(+1.11%) |
Mar 03, 2004 | 20.30 | 20.50 | 20.16 | 20.48 | 24,273,048 | +0.17(+0.85%) |
Mar 02, 2004 | 20.34 | 20.55 | 20.30 | 20.30 | 27,846,760 | -0.14(-0.68%) |
Mar 01, 2004 | 20.58 | 20.58 | 20.29 | 20.44 | 27,777,990 | +0.14(+0.68%) |
Feb 27, 2004 | 20.52 | 20.73 | 20.30 | 20.30 | 35,098,512 | -0.27(-1.29%) |
Feb 26, 2004 | 20.53 | 20.66 | 20.50 | 20.57 | 23,085,360 | -0.07(-0.32%) |
Feb 25, 2004 | 20.54 | 20.71 | 20.50 | 20.64 | 26,440,488 | +0.04(+0.22%) |
Feb 24, 2004 | 20.33 | 20.78 | 20.33 | 20.59 | 24,316,006 | +0.07(+0.32%) |
Feb 23, 2004 | 20.65 | 20.72 | 20.43 | 20.53 | 23,464,590 | -0.12(-0.59%) |
Feb 20, 2004 | 20.65 | 20.78 | 20.37 | 20.65 | 27,361,758 | -0.01(-0.03%) |
Feb 19, 2004 | 20.86 | 20.87 | 20.63 | 20.65 | 22,451,084 | -0.07(-0.35%) |
Feb 18, 2004 | 20.78 | 20.90 | 20.66 | 20.73 | 22,383,036 | -0.19(-0.90%) |
Feb 17, 2004 | 20.91 | 21.03 | 20.83 | 20.91 | 23,982,262 | +0.21(+0.99%) |
Feb 13, 2004 | 20.86 | 20.94 | 20.64 | 20.71 | 24,983,856 | -0.19(-0.93%) |
Feb 12, 2004 | 21.05 | 21.09 | 20.80 | 20.90 | 22,200,732 | -0.23(-1.10%) |
Feb 11, 2004 | 21.00 | 21.14 | 20.84 | 21.14 | 27,815,894 | +0.06(+0.29%) |
Feb 10, 2004 | 21.05 | 21.15 | 20.91 | 21.07 | 33,098,576 | -0.03(-0.13%) |
Feb 09, 2004 | 21.33 | 21.52 | 20.94 | 21.10 | 41,751,728 | -0.42(-1.96%) |
Feb 06, 2004 | 21.19 | 21.55 | 21.09 | 21.52 | 43,578,564 | +0.25(+1.17%) |
Feb 05, 2004 | 21.30 | 21.32 | 21.06 | 21.27 | 43,487,052 | +0.07(+0.34%) |
Feb 04, 2004 | 20.91 | 21.30 | 20.90 | 21.20 | 65,231,840 | +0.31(+1.49%) |
Feb 03, 2004 | 20.74 | 20.91 | 20.54 | 20.89 | 38,408,696 | +0.17(+0.80%) |
Feb 02, 2004 | 20.44 | 20.84 | 20.28 | 20.73 | 57,977,560 | +0.43(+2.13%) |
Jan 30, 2004 | 20.23 | 20.33 | 20.04 | 20.29 | 31,927,134 | -0.04(-0.22%) |
Jan 29, 2004 | 19.92 | 20.37 | 19.83 | 20.34 | 33,056,700 | +0.48(+2.40%) |
Jan 28, 2004 | 20.08 | 20.17 | 19.72 | 19.86 | 34,470,372 | -0.19(-0.97%) |
Jan 27, 2004 | 20.41 | 20.43 | 20.03 | 20.06 | 28,884,272 | -0.35(-1.74%) |
Jan 26, 2004 | 20.03 | 20.41 | 20.02 | 20.41 | 32,956,162 | +0.39(+1.94%) |
Jan 23, 2004 | 20.21 | 20.21 | 19.96 | 20.02 | 30,545,048 | +0.00(+0.00%) |
Jan 22, 2004 | 20.19 | 20.26 | 19.91 | 20.02 | 43,776,212 | +0.28(+1.43%) |
Jan 21, 2004 | 19.28 | 19.75 | 19.25 | 19.74 | 35,549,040 | +0.61(+3.19%) |
Jan 20, 2004 | 19.40 | 19.45 | 19.12 | 19.13 | 33,809,204 | -0.26(-1.34%) |
Jan 16, 2004 | 19.34 | 19.39 | 19.27 | 19.39 | 31,062,722 | +0.10(+0.52%) |
Jan 15, 2004 | 19.43 | 19.50 | 19.19 | 19.29 | 32,379,828 | -0.18(-0.94%) |
Jan 14, 2004 | 19.25 | 19.51 | 19.17 | 19.47 | 39,636,452 | +0.01(+0.03%) |
Jan 13, 2004 | 19.72 | 19.78 | 19.11 | 19.47 | 37,517,568 | -0.26(-1.32%) |
Jan 12, 2004 | 19.94 | 20.02 | 19.68 | 19.73 | 34,432,288 | -0.25(-1.25%) |
Jan 09, 2004 | 20.02 | 20.35 | 19.92 | 19.98 | 28,736,082 | -0.22(-1.07%) |
Jan 08, 2004 | 20.39 | 20.40 | 19.98 | 20.19 | 32,574,044 | -0.19(-0.92%) |
Jan 07, 2004 | 20.07 | 20.39 | 20.03 | 20.38 | 30,268,162 | +0.17(+0.85%) |
Jan 06, 2004 | 20.39 | 20.39 | 20.08 | 20.21 | 41,854,072 | -0.01(-0.05%) |
Jan 05, 2004 | 19.93 | 20.22 | 19.92 | 20.22 | 55,398,404 | +0.53(+2.67%) |
Jan 02, 2004 | 19.63 | 19.92 | 19.58 | 19.70 | 29,903,192 | +0.12(+0.62%) |
Dec 31, 2003 | 19.40 | 19.61 | 19.40 | 19.57 | 25,025,550 | +0.14(+0.74%) |
Dec 30, 2003 | 19.39 | 19.57 | 19.32 | 19.43 | 31,926,412 | +0.04(+0.20%) |
Dec 29, 2003 | 19.26 | 19.39 | 19.25 | 19.39 | 24,261,134 | +0.14(+0.72%) |
Dec 26, 2003 | 19.24 | 19.33 | 19.20 | 19.25 | 7,036,777 | +0.02(+0.09%) |
Dec 24, 2003 | 19.16 | 19.36 | 19.15 | 19.24 | 12,877,745 | +0.11(+0.58%) |
Dec 23, 2003 | 19.01 | 19.20 | 19.00 | 19.12 | 24,971,220 | +0.12(+0.64%) |
Dec 22, 2003 | 18.86 | 19.22 | 18.85 | 19.00 | 31,822,806 | +0.02(+0.09%) |
Dec 19, 2003 | 19.08 | 19.08 | 18.84 | 18.99 | 56,906,836 | -0.09(-0.49%) |
Dec 18, 2003 | 19.11 | 19.12 | 18.95 | 19.08 | 30,212,748 | +0.05(+0.26%) |
Dec 17, 2003 | 19.11 | 19.16 | 18.96 | 19.03 | 28,297,106 | -0.14(-0.72%) |
Dec 16, 2003 | 19.09 | 19.28 | 19.08 | 19.17 | 29,115,130 | +0.09(+0.46%) |
Dec 15, 2003 | 19.14 | 19.42 | 19.03 | 19.08 | 29,789,478 | +0.02(+0.12%) |
Dec 12, 2003 | 19.21 | 19.25 | 18.98 | 19.06 | 20,469,380 | -0.16(-0.81%) |
Dec 11, 2003 | 18.91 | 19.25 | 18.82 | 19.21 | 34,727,404 | +0.32(+1.70%) |
Dec 10, 2003 | 18.98 | 19.14 | 18.78 | 18.89 | 22,593,138 | -0.16(-0.84%) |
Dec 09, 2003 | 19.11 | 19.23 | 19.01 | 19.05 | 31,655,482 | -0.02(-0.12%) |
Dec 08, 2003 | 18.84 | 19.09 | 18.81 | 19.07 | 23,475,240 | +0.13(+0.67%) |
Dec 05, 2003 | 19.05 | 19.08 | 18.88 | 18.95 | 22,624,906 | -0.09(-0.49%) |
Dec 04, 2003 | 18.90 | 19.11 | 18.86 | 19.04 | 36,843,764 | +0.23(+1.24%) |
Dec 03, 2003 | 18.90 | 19.05 | 18.80 | 18.81 | 39,636,996 | -0.04(-0.23%) |
Dec 02, 2003 | 18.77 | 18.96 | 18.77 | 18.85 | 24,692,528 | -0.08(-0.41%) |
Dec 01, 2003 | 18.88 | 19.00 | 18.75 | 18.93 | 34,100,712 | +0.33(+1.79%) |
Nov 28, 2003 | 18.53 | 18.70 | 18.52 | 18.60 | 14,403,509 | -0.14(-0.77%) |
Nov 26, 2003 | 18.73 | 18.86 | 18.56 | 18.74 | 28,033,938 | +0.03(+0.15%) |
Nov 25, 2003 | 18.59 | 18.73 | 18.42 | 18.71 | 33,758,124 | -0.06(-0.32%) |
Nov 24, 2003 | 18.55 | 18.90 | 18.52 | 18.78 | 41,599,208 | +0.39(+2.14%) |
Nov 21, 2003 | 18.64 | 18.66 | 18.25 | 18.38 | 44,968,592 | -0.26(-1.40%) |
Nov 20, 2003 | 18.89 | 19.07 | 18.59 | 18.64 | 32,156,550 | -0.43(-2.24%) |
Nov 19, 2003 | 18.85 | 19.11 | 18.82 | 19.07 | 31,194,486 | +0.13(+0.70%) |
Nov 18, 2003 | 18.95 | 19.11 | 18.84 | 18.94 | 45,503,776 | +0.06(+0.32%) |
Nov 17, 2003 | 18.16 | 18.96 | 18.16 | 18.88 | 36,296,128 | -0.01(-0.03%) |
Nov 14, 2003 | 18.71 | 19.11 | 18.68 | 18.88 | 73,106,496 | +0.35(+1.88%) |
Nov 13, 2003 | 17.89 | 18.75 | 17.76 | 18.53 | 77,483,072 | +0.58(+3.24%) |
Nov 12, 2003 | 17.65 | 17.99 | 17.62 | 17.95 | 37,705,648 | +0.33(+1.89%) |
Nov 11, 2003 | 17.35 | 17.65 | 17.31 | 17.62 | 20,063,436 | +0.18(+1.02%) |
Nov 10, 2003 | 17.60 | 17.60 | 17.37 | 17.44 | 21,568,260 | -0.16(-0.91%) |
Nov 07, 2003 | 17.70 | 17.73 | 17.51 | 17.60 | 29,998,496 | -0.05(-0.28%) |
Nov 06, 2003 | 17.46 | 17.67 | 17.32 | 17.65 | 32,353,474 | +0.12(+0.66%) |
Nov 05, 2003 | 17.19 | 17.78 | 17.19 | 17.53 | 40,001,604 | +0.11(+0.64%) |
Nov 04, 2003 | 17.23 | 17.45 | 17.20 | 17.42 | 28,757,560 | -0.09(-0.51%) |
Nov 03, 2003 | 17.53 | 17.67 | 17.45 | 17.51 | 31,477,510 | +0.01(+0.03%) |
Oct 31, 2003 | 17.17 | 17.52 | 17.17 | 17.51 | 43,299,152 | +0.40(+2.33%) |
Oct 30, 2003 | 17.01 | 17.36 | 17.01 | 17.11 | 44,816,432 | -0.22(-1.25%) |
Oct 29, 2003 | 17.39 | 17.43 | 17.21 | 17.32 | 34,331,752 | -0.13(-0.73%) |
Oct 28, 2003 | 17.16 | 17.45 | 17.14 | 17.45 | 33,342,070 | +0.29(+1.71%) |
Oct 27, 2003 | 17.19 | 17.35 | 17.12 | 17.16 | 26,454,928 | +0.07(+0.42%) |
Oct 24, 2003 | 17.18 | 17.18 | 16.94 | 17.09 | 28,528,868 | -0.09(-0.55%) |
Oct 23, 2003 | 16.95 | 17.25 | 16.93 | 17.18 | 35,065,300 | +0.22(+1.27%) |
Oct 22, 2003 | 17.17 | 17.29 | 16.90 | 16.96 | 46,404,468 | -0.49(-2.79%) |
Oct 21, 2003 | 17.17 | 17.52 | 17.12 | 17.45 | 34,419,832 | +0.28(+1.61%) |
Oct 20, 2003 | 16.93 | 17.17 | 16.93 | 17.17 | 23,430,114 | +0.24(+1.44%) |
Oct 17, 2003 | 17.11 | 17.12 | 16.90 | 16.93 | 30,443,428 | -0.18(-1.04%) |
Oct 16, 2003 | 16.98 | 17.16 | 16.34 | 17.11 | 32,212,142 | +0.16(+0.92%) |
Oct 15, 2003 | 17.11 | 17.15 | 16.89 | 16.95 | 35,171,436 | -0.16(-0.91%) |
Oct 14, 2003 | 16.90 | 17.14 | 16.84 | 17.11 | 28,326,528 | +0.12(+0.69%) |
Oct 13, 2003 | 17.06 | 17.21 | 16.93 | 16.99 | 24,024,680 | -0.04(-0.26%) |
Oct 10, 2003 | 17.05 | 17.20 | 17.00 | 17.04 | 23,131,748 | -0.12(-0.68%) |
Oct 09, 2003 | 17.09 | 17.19 | 17.01 | 17.15 | 31,882,010 | +0.17(+0.98%) |
Oct 08, 2003 | 17.01 | 17.06 | 16.89 | 16.99 | 26,964,296 | +0.01(+0.03%) |
Oct 07, 2003 | 16.90 | 17.17 | 16.88 | 16.98 | 32,346,616 | -0.06(-0.33%) |
Oct 06, 2003 | 17.01 | 17.15 | 17.00 | 17.04 | 23,069,116 | -0.02(-0.10%) |
Oct 03, 2003 | 17.40 | 17.42 | 17.05 | 17.05 | 36,608,752 | -0.15(-0.87%) |
Oct 02, 2003 | 16.99 | 17.25 | 16.96 | 17.20 | 31,333,652 | +0.14(+0.81%) |
Oct 01, 2003 | 16.82 | 17.09 | 16.79 | 17.06 | 43,372,072 | +0.23(+1.38%) |
Sep 30, 2003 | 17.11 | 17.12 | 16.76 | 16.83 | 36,215,984 | -0.28(-1.65%) |
Sep 29, 2003 | 16.95 | 17.17 | 16.90 | 17.11 | 27,784,126 | +0.18(+1.08%) |
Sep 26, 2003 | 16.81 | 17.09 | 16.76 | 16.93 | 29,664,390 | +0.02(+0.10%) |
Sep 25, 2003 | 17.09 | 17.14 | 16.90 | 16.91 | 30,727,714 | -0.20(-1.20%) |
Sep 24, 2003 | 17.62 | 17.62 | 17.06 | 17.12 | 35,786,936 | -0.39(-2.22%) |
Sep 23, 2003 | 17.29 | 17.63 | 17.29 | 17.51 | 34,558,096 | +0.25(+1.48%) |
Sep 22, 2003 | 17.19 | 17.38 | 17.14 | 17.25 | 31,551,694 | -0.17(-0.99%) |
Sep 19, 2003 | 17.75 | 17.75 | 17.42 | 17.42 | 55,429,808 | -0.33(-1.87%) |
Sep 18, 2003 | 17.73 | 17.93 | 17.73 | 17.76 | 35,874,480 | -0.03(-0.19%) |
Sep 17, 2003 | 17.72 | 17.89 | 17.68 | 17.79 | 28,485,728 | +0.07(+0.38%) |
Sep 16, 2003 | 17.65 | 17.75 | 17.65 | 17.72 | 26,171,904 | +0.07(+0.41%) |
Sep 15, 2003 | 17.71 | 17.77 | 17.60 | 17.65 | 26,125,876 | -0.02(-0.13%) |
Sep 12, 2003 | 17.71 | 17.73 | 17.48 | 17.67 | 26,532,902 | +0.03(+0.19%) |
Sep 11, 2003 | 17.74 | 17.81 | 17.59 | 17.64 | 31,332,208 | +0.04(+0.22%) |
Sep 10, 2003 | 17.66 | 17.84 | 17.52 | 17.60 | 36,980,040 | +0.05(+0.28%) |
Sep 09, 2003 | 17.51 | 17.64 | 17.32 | 17.55 | 39,133,760 | +0.12(+0.67%) |
Sep 08, 2003 | 17.11 | 17.63 | 17.10 | 17.43 | 42,596,468 | +0.53(+3.15%) |
Sep 05, 2003 | 16.95 | 17.18 | 16.85 | 16.90 | 33,938,984 | -0.05(-0.29%) |
Sep 04, 2003 | 16.87 | 17.00 | 16.60 | 16.95 | 47,974,452 | -0.16(-0.91%) |
Sep 03, 2003 | 16.98 | 17.15 | 16.84 | 17.11 | 50,372,932 | +0.23(+1.38%) |
Sep 02, 2003 | 16.70 | 16.93 | 16.57 | 16.88 | 39,454,328 | +0.30(+1.80%) |
Aug 29, 2003 | 16.52 | 16.61 | 16.41 | 16.58 | 27,681,422 | +0.06(+0.37%) |
Aug 28, 2003 | 16.59 | 16.65 | 16.37 | 16.52 | 32,501,844 | -0.06(-0.33%) |
Aug 27, 2003 | 16.77 | 16.77 | 16.50 | 16.57 | 37,251,332 | -0.06(-0.33%) |
Aug 26, 2003 | 16.52 | 16.69 | 16.43 | 16.63 | 33,319,148 | +0.08(+0.47%) |
Aug 25, 2003 | 16.34 | 16.60 | 16.34 | 16.55 | 34,899,420 | +0.18(+1.08%) |
Aug 22, 2003 | 16.78 | 16.78 | 16.32 | 16.37 | 63,749,216 | -0.13(-0.81%) |
Aug 21, 2003 | 16.69 | 16.76 | 16.30 | 16.50 | 109,181,152 | -0.53(-3.09%) |
Aug 20, 2003 | 17.19 | 17.26 | 16.97 | 17.03 | 44,142,988 | -0.29(-1.69%) |
Aug 19, 2003 | 17.45 | 17.50 | 17.26 | 17.32 | 30,698,654 | -0.11(-0.64%) |
Aug 18, 2003 | 17.51 | 17.57 | 17.42 | 17.43 | 29,336,604 | +0.03(+0.16%) |
Aug 15, 2003 | 17.34 | 17.55 | 17.26 | 17.41 | 21,042,466 | +0.17(+1.00%) |
Aug 14, 2003 | 17.54 | 17.62 | 17.17 | 17.24 | 50,050,740 | -0.25(-1.43%) |
Aug 13, 2003 | 17.96 | 17.96 | 17.37 | 17.48 | 75,085,856 | -0.73(-3.99%) |
Aug 12, 2003 | 18.34 | 18.34 | 18.06 | 18.21 | 25,015,082 | -0.02(-0.12%) |
Aug 11, 2003 | 18.20 | 18.36 | 18.17 | 18.23 | 22,348,560 | -0.03(-0.18%) |
Aug 08, 2003 | 18.27 | 18.39 | 18.09 | 18.27 | 17,566,764 | +0.02(+0.09%) |
Aug 07, 2003 | 17.88 | 18.27 | 17.87 | 18.25 | 25,658,022 | +0.27(+1.51%) |
Aug 06, 2003 | 17.91 | 18.23 | 17.88 | 17.98 | 26,666,472 | -0.03(-0.15%) |
Aug 05, 2003 | 18.37 | 18.45 | 18.01 | 18.01 | 28,440,242 | -0.32(-1.72%) |
Aug 04, 2003 | 18.11 | 18.45 | 17.95 | 18.32 | 25,476,980 | +0.22(+1.19%) |
Aug 01, 2003 | 18.35 | 18.35 | 18.01 | 18.11 | 32,387,770 | -0.38(-2.04%) |
Jul 31, 2003 | 18.56 | 18.81 | 18.13 | 18.48 | 41,845,948 | -0.02(-0.09%) |
Jul 30, 2003 | 18.12 | 18.50 | 18.12 | 18.50 | 30,584,036 | +0.45(+2.52%) |
Jul 29, 2003 | 18.23 | 18.39 | 17.86 | 18.04 | 38,373,680 | -0.12(-0.64%) |
Jul 28, 2003 | 18.39 | 18.47 | 18.09 | 18.16 | 28,601,248 | -0.14(-0.79%) |
Jul 25, 2003 | 17.78 | 18.33 | 17.74 | 18.30 | 36,296,488 | +0.27(+1.50%) |
Jul 24, 2003 | 18.45 | 18.53 | 18.01 | 18.03 | 31,495,198 | -0.21(-1.15%) |
Jul 23, 2003 | 18.03 | 18.25 | 17.89 | 18.24 | 25,638,708 | +0.28(+1.54%) |
Jul 22, 2003 | 18.17 | 18.18 | 17.74 | 17.97 | 33,814,440 | -0.06(-0.34%) |
Jul 21, 2003 | 18.78 | 18.78 | 17.90 | 18.03 | 31,770,100 | -0.47(-2.55%) |
Jul 18, 2003 | 18.34 | 18.56 | 18.16 | 18.50 | 26,723,330 | +0.35(+1.92%) |
Jul 17, 2003 | 18.60 | 18.64 | 18.06 | 18.15 | 29,151,592 | -0.33(-1.77%) |
Jul 16, 2003 | 18.70 | 18.73 | 18.37 | 18.48 | 31,317,948 | -0.28(-1.51%) |
Jul 15, 2003 | 19.02 | 19.03 | 18.65 | 18.76 | 29,337,326 | +0.01(+0.06%) |
Jul 14, 2003 | 19.10 | 19.15 | 18.58 | 18.75 | 30,013,296 | -0.20(-1.05%) |
Jul 11, 2003 | 18.73 | 19.25 | 18.68 | 18.95 | 25,471,926 | +0.30(+1.60%) |
Jul 10, 2003 | 18.84 | 18.89 | 18.48 | 18.65 | 30,953,338 | -0.31(-1.64%) |
Jul 09, 2003 | 19.02 | 19.26 | 18.83 | 18.96 | 35,775,204 | -0.05(-0.26%) |
Jul 08, 2003 | 19.20 | 19.21 | 18.91 | 19.01 | 31,616,314 | -0.05(-0.26%) |
Jul 07, 2003 | 19.31 | 19.31 | 18.98 | 19.06 | 34,715,852 | +0.09(+0.50%) |
Jul 03, 2003 | 19.06 | 19.29 | 18.84 | 18.96 | 18,258,800 | -0.23(-1.21%) |
Jul 02, 2003 | 19.13 | 19.38 | 19.09 | 19.20 | 28,339,704 | +0.07(+0.35%) |