Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 25.70 | 25.76 | 25.49 | 25.63 | 23,707,854 | -0.09(-0.36%) |
Jun 29, 2004 | 25.54 | 25.83 | 25.53 | 25.72 | 19,016,946 | +0.11(+0.43%) |
Jun 28, 2004 | 25.68 | 25.75 | 25.39 | 25.61 | 23,635,084 | +0.07(+0.29%) |
Jun 25, 2004 | 26.13 | 26.13 | 25.54 | 25.54 | 37,495,912 | -0.59(-2.25%) |
Jun 24, 2004 | 26.15 | 26.28 | 26.12 | 26.13 | 17,335,434 | -0.11(-0.42%) |
Jun 23, 2004 | 25.92 | 26.24 | 25.87 | 26.24 | 25,221,476 | +0.32(+1.25%) |
Jun 22, 2004 | 25.64 | 25.97 | 25.63 | 25.91 | 18,133,654 | +0.10(+0.38%) |
Jun 21, 2004 | 25.91 | 25.97 | 25.77 | 25.82 | 16,773,370 | -0.14(-0.56%) |
Jun 18, 2004 | 25.84 | 25.96 | 25.77 | 25.96 | 25,634,188 | +0.12(+0.47%) |
Jun 17, 2004 | 25.86 | 25.91 | 25.77 | 25.84 | 15,642,485 | +0.02(+0.09%) |
Jun 16, 2004 | 25.63 | 25.89 | 25.54 | 25.82 | 20,982,090 | +0.38(+1.47%) |
Jun 15, 2004 | 25.40 | 25.65 | 25.35 | 25.44 | 21,961,368 | +0.13(+0.52%) |
Jun 14, 2004 | 25.39 | 25.44 | 25.23 | 25.31 | 16,219,969 | -0.08(-0.30%) |
Jun 10, 2004 | 25.19 | 25.48 | 25.18 | 25.38 | 15,819,559 | +0.31(+1.22%) |
Jun 09, 2004 | 25.02 | 25.22 | 24.88 | 25.08 | 20,194,264 | -0.25(-1.00%) |
Jun 08, 2004 | 25.39 | 25.53 | 25.23 | 25.33 | 22,260,420 | -0.06(-0.25%) |
Jun 07, 2004 | 25.39 | 25.39 | 25.18 | 25.39 | 18,916,800 | +0.36(+1.45%) |
Jun 04, 2004 | 25.11 | 25.16 | 24.94 | 25.03 | 17,363,502 | -0.10(-0.41%) |
Jun 03, 2004 | 25.23 | 25.37 | 25.14 | 25.14 | 14,997,602 | -0.13(-0.53%) |
Jun 02, 2004 | 25.31 | 25.39 | 25.23 | 25.27 | 23,535,286 | +0.05(+0.18%) |
Jun 01, 2004 | 25.11 | 25.31 | 25.04 | 25.22 | 17,327,464 | +0.26(+1.04%) |
May 28, 2004 | 24.88 | 25.12 | 24.85 | 24.96 | 17,757,328 | -0.07(-0.28%) |
May 27, 2004 | 25.19 | 25.22 | 24.82 | 25.03 | 18,394,586 | -0.10(-0.41%) |
May 26, 2004 | 25.27 | 25.29 | 24.98 | 25.14 | 17,363,848 | -0.16(-0.62%) |
May 25, 2004 | 24.82 | 25.29 | 24.82 | 25.29 | 21,890,678 | +0.59(+2.38%) |
May 24, 2004 | 24.62 | 24.85 | 24.53 | 24.70 | 20,149,910 | +0.12(+0.47%) |
May 21, 2004 | 24.81 | 24.98 | 24.50 | 24.59 | 29,213,270 | -0.07(-0.30%) |
May 20, 2004 | 24.56 | 24.86 | 24.54 | 24.66 | 14,436,925 | +0.07(+0.31%) |
May 19, 2004 | 24.70 | 24.89 | 24.49 | 24.59 | 23,704,216 | -0.05(-0.21%) |
May 18, 2004 | 24.85 | 24.85 | 24.56 | 24.64 | 19,828,334 | -0.21(-0.84%) |
May 17, 2004 | 24.99 | 25.13 | 24.82 | 24.85 | 17,724,408 | -0.13(-0.51%) |
May 14, 2004 | 24.70 | 25.14 | 24.66 | 24.97 | 18,443,274 | +0.31(+1.26%) |
May 13, 2004 | 24.62 | 24.94 | 24.56 | 24.66 | 17,761,486 | -0.16(-0.63%) |
May 12, 2004 | 24.40 | 24.84 | 24.39 | 24.82 | 23,169,354 | +0.23(+0.94%) |
May 11, 2004 | 24.41 | 24.61 | 24.24 | 24.59 | 19,555,100 | +0.32(+1.31%) |
May 10, 2004 | 24.60 | 24.73 | 24.00 | 24.27 | 28,242,654 | -0.69(-2.77%) |
May 07, 2004 | 25.11 | 25.28 | 24.85 | 24.96 | 17,356,052 | -0.33(-1.32%) |
May 06, 2004 | 25.34 | 25.53 | 25.11 | 25.30 | 19,965,212 | -0.09(-0.36%) |
May 05, 2004 | 25.04 | 25.39 | 24.94 | 25.39 | 22,791,816 | +0.27(+1.08%) |
May 04, 2004 | 25.19 | 25.33 | 24.96 | 25.12 | 22,755,778 | -0.09(-0.37%) |
May 03, 2004 | 24.76 | 25.22 | 24.72 | 25.21 | 21,452,324 | +0.65(+2.66%) |
Apr 30, 2004 | 24.76 | 25.08 | 24.56 | 24.56 | 22,847,086 | +0.01(+0.02%) |
Apr 29, 2004 | 24.96 | 25.23 | 24.53 | 24.55 | 23,444,322 | -0.33(-1.35%) |
Apr 28, 2004 | 25.21 | 25.28 | 24.89 | 24.89 | 20,442,896 | -0.36(-1.44%) |
Apr 27, 2004 | 24.86 | 25.38 | 24.85 | 25.25 | 23,153,068 | +0.43(+1.72%) |
Apr 26, 2004 | 24.96 | 25.07 | 24.80 | 24.82 | 16,419,048 | +0.02(+0.09%) |
Apr 23, 2004 | 24.96 | 24.96 | 24.69 | 24.80 | 13,787,017 | -0.19(-0.76%) |
Apr 22, 2004 | 24.64 | 25.14 | 24.59 | 24.99 | 17,747,798 | +0.20(+0.81%) |
Apr 21, 2004 | 24.56 | 24.81 | 24.47 | 24.79 | 18,821,160 | -0.20(-0.81%) |
Apr 20, 2004 | 25.23 | 25.23 | 24.64 | 24.99 | 17,955,366 | -0.25(-0.98%) |
Apr 19, 2004 | 25.31 | 25.31 | 25.09 | 25.24 | 12,320,177 | -0.07(-0.30%) |
Apr 16, 2004 | 25.24 | 25.34 | 25.14 | 25.31 | 17,807,920 | +0.10(+0.41%) |
Apr 15, 2004 | 24.99 | 25.30 | 24.53 | 25.21 | 20,807,786 | +0.22(+0.88%) |
Apr 14, 2004 | 24.58 | 24.99 | 24.54 | 24.99 | 20,011,126 | +0.28(+1.12%) |
Apr 13, 2004 | 25.04 | 25.07 | 24.70 | 24.71 | 21,400,344 | -0.17(-0.67%) |
Apr 12, 2004 | 24.64 | 25.03 | 24.59 | 24.88 | 17,240,658 | +0.38(+1.55%) |
Apr 08, 2004 | 24.37 | 24.78 | 24.33 | 24.50 | 21,211,836 | +0.32(+1.31%) |
Apr 07, 2004 | 24.25 | 24.40 | 24.17 | 24.18 | 17,576,962 | -0.17(-0.69%) |
Apr 06, 2004 | 24.28 | 24.47 | 24.24 | 24.35 | 12,907,190 | -0.03(-0.14%) |
Apr 05, 2004 | 24.22 | 24.43 | 24.21 | 24.39 | 14,985,647 | +0.20(+0.81%) |
Apr 02, 2004 | 24.23 | 24.23 | 24.01 | 24.19 | 19,528,244 | +0.23(+0.94%) |
Apr 01, 2004 | 24.18 | 24.23 | 23.91 | 23.96 | 19,719,352 | -0.04(-0.17%) |
Mar 31, 2004 | 24.04 | 24.22 | 23.91 | 24.00 | 21,883,920 | +0.02(+0.10%) |
Mar 30, 2004 | 23.90 | 24.04 | 23.81 | 23.98 | 18,111,302 | +0.27(+1.12%) |
Mar 29, 2004 | 23.59 | 23.90 | 23.58 | 23.72 | 16,670,971 | +0.20(+0.86%) |
Mar 26, 2004 | 23.29 | 23.74 | 23.27 | 23.51 | 19,657,324 | +0.28(+1.22%) |
Mar 25, 2004 | 23.20 | 23.29 | 23.09 | 23.23 | 22,009,882 | +0.09(+0.37%) |
Mar 24, 2004 | 23.49 | 23.63 | 23.03 | 23.14 | 22,857,310 | -0.38(-1.62%) |
Mar 23, 2004 | 23.67 | 23.78 | 23.35 | 23.52 | 18,895,662 | -0.10(-0.44%) |
Mar 22, 2004 | 23.81 | 23.94 | 23.57 | 23.63 | 21,423,042 | -0.32(-1.35%) |
Mar 19, 2004 | 24.36 | 24.48 | 23.93 | 23.95 | 32,898,564 | -0.55(-2.26%) |
Mar 18, 2004 | 24.30 | 24.56 | 24.22 | 24.51 | 18,291,150 | +0.13(+0.52%) |
Mar 17, 2004 | 24.38 | 24.60 | 24.33 | 24.38 | 15,728,250 | +0.10(+0.40%) |
Mar 16, 2004 | 24.21 | 24.39 | 24.06 | 24.28 | 16,841,116 | +0.17(+0.69%) |
Mar 15, 2004 | 24.11 | 24.41 | 24.04 | 24.11 | 20,135,182 | -0.14(-0.59%) |
Mar 12, 2004 | 23.92 | 24.29 | 23.87 | 24.26 | 19,529,630 | +0.39(+1.64%) |
Mar 11, 2004 | 24.41 | 24.56 | 23.74 | 23.87 | 25,965,292 | -0.62(-2.55%) |
Mar 10, 2004 | 24.82 | 25.05 | 24.49 | 24.49 | 32,344,470 | -0.20(-0.82%) |
Mar 09, 2004 | 24.44 | 24.79 | 24.43 | 24.69 | 24,450,978 | +0.13(+0.52%) |
Mar 08, 2004 | 24.53 | 24.67 | 24.47 | 24.56 | 18,056,724 | +0.04(+0.16%) |
Mar 05, 2004 | 24.08 | 24.56 | 24.04 | 24.52 | 22,158,888 | +0.43(+1.77%) |
Mar 04, 2004 | 24.13 | 24.17 | 24.06 | 24.10 | 14,490,636 | -0.09(-0.36%) |
Mar 03, 2004 | 24.26 | 24.26 | 24.01 | 24.18 | 23,590,902 | -0.08(-0.33%) |
Mar 02, 2004 | 24.36 | 24.46 | 24.25 | 24.26 | 20,595,020 | -0.28(-1.13%) |
Mar 01, 2004 | 24.58 | 24.61 | 24.42 | 24.54 | 27,705,540 | +0.20(+0.83%) |
Feb 27, 2004 | 24.51 | 24.66 | 24.30 | 24.34 | 23,110,792 | -0.08(-0.33%) |
Feb 26, 2004 | 24.60 | 24.67 | 24.41 | 24.42 | 16,170,070 | -0.20(-0.80%) |
Feb 25, 2004 | 24.50 | 24.67 | 24.41 | 24.62 | 17,802,722 | +0.20(+0.80%) |
Feb 24, 2004 | 24.53 | 24.59 | 24.36 | 24.42 | 17,994,350 | -0.16(-0.63%) |
Feb 23, 2004 | 24.37 | 24.64 | 24.33 | 24.58 | 16,603,746 | +0.32(+1.31%) |
Feb 20, 2004 | 24.36 | 24.50 | 24.18 | 24.26 | 19,503,120 | +0.05(+0.19%) |
Feb 19, 2004 | 24.18 | 24.46 | 24.16 | 24.21 | 18,225,310 | +0.09(+0.36%) |
Feb 18, 2004 | 24.30 | 24.40 | 24.13 | 24.13 | 13,458,338 | -0.25(-1.02%) |
Feb 17, 2004 | 24.36 | 24.50 | 24.32 | 24.37 | 14,896,590 | +0.18(+0.76%) |
Feb 13, 2004 | 24.18 | 24.33 | 24.02 | 24.19 | 19,465,176 | +0.00(+0.00%) |
Feb 12, 2004 | 24.11 | 24.24 | 23.98 | 24.19 | 17,024,946 | -0.01(-0.02%) |
Feb 11, 2004 | 23.67 | 24.23 | 23.65 | 24.19 | 25,219,396 | +0.48(+2.02%) |
Feb 10, 2004 | 23.42 | 23.80 | 23.37 | 23.72 | 15,112,995 | +0.21(+0.88%) |
Feb 09, 2004 | 23.27 | 23.61 | 23.21 | 23.51 | 15,326,108 | +0.13(+0.54%) |
Feb 06, 2004 | 23.22 | 23.41 | 23.14 | 23.38 | 17,202,714 | +0.07(+0.32%) |
Feb 05, 2004 | 23.36 | 23.40 | 23.14 | 23.31 | 16,208,880 | +0.02(+0.07%) |
Feb 04, 2004 | 23.12 | 23.38 | 23.12 | 23.29 | 20,976,198 | -0.03(-0.15%) |
Feb 03, 2004 | 23.55 | 23.55 | 23.31 | 23.32 | 17,410,282 | -0.16(-0.69%) |
Feb 02, 2004 | 23.81 | 23.81 | 23.31 | 23.48 | 24,195,936 | -0.06(-0.25%) |
Jan 30, 2004 | 23.75 | 23.81 | 23.42 | 23.54 | 19,201,470 | -0.39(-1.64%) |
Jan 29, 2004 | 23.93 | 24.00 | 23.76 | 23.93 | 28,876,276 | +0.38(+1.62%) |
Jan 28, 2004 | 23.89 | 23.99 | 23.32 | 23.55 | 21,119,660 | -0.22(-0.92%) |
Jan 27, 2004 | 23.91 | 24.11 | 23.73 | 23.77 | 17,996,256 | -0.21(-0.87%) |
Jan 26, 2004 | 23.69 | 23.98 | 23.59 | 23.98 | 16,573,771 | +0.29(+1.24%) |
Jan 23, 2004 | 23.87 | 23.91 | 23.52 | 23.69 | 20,339,286 | -0.14(-0.58%) |
Jan 22, 2004 | 23.91 | 23.95 | 23.63 | 23.83 | 16,326,006 | -0.09(-0.36%) |
Jan 21, 2004 | 23.64 | 23.93 | 23.55 | 23.91 | 19,945,632 | +0.32(+1.35%) |
Jan 20, 2004 | 23.37 | 23.64 | 23.37 | 23.59 | 18,695,024 | +0.22(+0.94%) |
Jan 16, 2004 | 23.29 | 23.37 | 23.13 | 23.37 | 23,052,922 | +0.13(+0.55%) |
Jan 15, 2004 | 23.48 | 23.52 | 23.21 | 23.25 | 17,770,668 | -0.23(-0.98%) |
Jan 14, 2004 | 23.42 | 23.50 | 23.27 | 23.48 | 14,795,751 | +0.00(+0.00%) |
Jan 13, 2004 | 23.59 | 23.65 | 23.33 | 23.48 | 16,226,900 | -0.10(-0.44%) |
Jan 12, 2004 | 23.49 | 23.60 | 23.39 | 23.58 | 17,883,808 | +0.33(+1.41%) |
Jan 09, 2004 | 23.35 | 23.43 | 23.10 | 23.25 | 27,420,870 | -0.35(-1.49%) |
Jan 08, 2004 | 23.61 | 23.61 | 23.27 | 23.61 | 25,310,706 | -0.06(-0.24%) |
Jan 07, 2004 | 23.71 | 23.81 | 23.40 | 23.66 | 23,496,994 | -0.17(-0.73%) |
Jan 06, 2004 | 23.96 | 23.98 | 23.64 | 23.84 | 21,422,868 | -0.16(-0.67%) |
Jan 05, 2004 | 23.72 | 24.03 | 23.65 | 24.00 | 25,414,318 | +0.55(+2.34%) |
Jan 02, 2004 | 23.68 | 23.79 | 23.32 | 23.45 | 21,103,372 | -0.21(-0.90%) |
Dec 31, 2003 | 23.62 | 23.74 | 23.48 | 23.66 | 20,162,558 | +0.18(+0.79%) |
Dec 30, 2003 | 23.42 | 23.65 | 23.39 | 23.48 | 16,990,640 | +0.06(+0.25%) |
Dec 29, 2003 | 23.14 | 23.43 | 23.14 | 23.42 | 21,267,452 | +0.31(+1.32%) |
Dec 26, 2003 | 22.98 | 23.17 | 22.98 | 23.12 | 8,003,341 | +0.13(+0.55%) |
Dec 24, 2003 | 22.87 | 23.07 | 22.83 | 22.99 | 7,370,067 | +0.05(+0.20%) |
Dec 23, 2003 | 22.65 | 22.94 | 22.62 | 22.94 | 18,539,954 | +0.16(+0.71%) |
Dec 22, 2003 | 22.71 | 22.81 | 22.62 | 22.78 | 19,716,060 | -0.07(-0.33%) |
Dec 19, 2003 | 22.79 | 22.89 | 22.68 | 22.86 | 30,188,566 | +0.11(+0.48%) |
Dec 18, 2003 | 22.51 | 22.80 | 22.50 | 22.75 | 25,441,692 | +0.31(+1.36%) |
Dec 17, 2003 | 22.30 | 22.46 | 22.17 | 22.44 | 22,171,016 | +0.24(+1.07%) |
Dec 16, 2003 | 21.90 | 22.30 | 21.85 | 22.20 | 22,403,362 | +0.39(+1.77%) |
Dec 15, 2003 | 21.88 | 21.93 | 21.70 | 21.82 | 20,663,632 | -0.15(-0.68%) |
Dec 12, 2003 | 21.90 | 22.00 | 21.80 | 21.97 | 12,906,670 | +0.09(+0.40%) |
Dec 11, 2003 | 21.91 | 21.93 | 21.79 | 21.88 | 20,467,672 | +0.07(+0.32%) |
Dec 10, 2003 | 21.83 | 21.86 | 21.69 | 21.81 | 18,179,742 | +0.09(+0.40%) |
Dec 09, 2003 | 21.76 | 21.86 | 21.66 | 21.72 | 21,577,592 | +0.14(+0.64%) |
Dec 08, 2003 | 21.30 | 21.63 | 21.27 | 21.59 | 20,902,562 | +0.36(+1.69%) |
Dec 05, 2003 | 21.43 | 21.43 | 21.13 | 21.23 | 17,182,442 | -0.14(-0.65%) |
Dec 04, 2003 | 20.96 | 21.41 | 20.92 | 21.37 | 24,230,242 | +0.28(+1.31%) |
Dec 03, 2003 | 21.04 | 21.18 | 21.04 | 21.09 | 37,136,044 | +0.02(+0.11%) |
Dec 02, 2003 | 20.96 | 21.12 | 20.93 | 21.07 | 18,735,740 | +0.06(+0.30%) |
Dec 01, 2003 | 21.07 | 21.18 | 20.90 | 21.00 | 22,776,568 | +0.11(+0.52%) |
Nov 28, 2003 | 21.02 | 21.03 | 20.85 | 20.89 | 8,280,561 | -0.05(-0.22%) |
Nov 26, 2003 | 20.72 | 21.00 | 20.69 | 20.94 | 17,384,294 | +0.27(+1.28%) |
Nov 25, 2003 | 20.49 | 20.75 | 20.47 | 20.67 | 16,945,940 | +0.15(+0.73%) |
Nov 24, 2003 | 20.48 | 20.64 | 20.43 | 20.52 | 23,648,426 | +0.13(+0.62%) |
Nov 21, 2003 | 20.57 | 20.60 | 20.29 | 20.40 | 27,960,236 | +0.02(+0.08%) |
Nov 20, 2003 | 20.34 | 20.95 | 20.26 | 20.38 | 17,721,462 | -0.07(-0.37%) |
Nov 19, 2003 | 20.24 | 20.54 | 20.23 | 20.45 | 25,122,716 | +0.17(+0.83%) |
Nov 18, 2003 | 20.52 | 20.60 | 20.28 | 20.29 | 21,704,420 | -0.26(-1.26%) |
Nov 17, 2003 | 20.50 | 20.64 | 20.41 | 20.55 | 18,125,336 | -0.23(-1.11%) |
Nov 14, 2003 | 20.98 | 21.05 | 20.43 | 20.78 | 31,643,450 | -0.15(-0.72%) |
Nov 13, 2003 | 20.77 | 20.97 | 20.72 | 20.93 | 17,325,558 | +0.14(+0.67%) |
Nov 12, 2003 | 20.84 | 20.92 | 20.73 | 20.79 | 15,237,224 | -0.02(-0.08%) |
Nov 11, 2003 | 20.85 | 20.94 | 20.75 | 20.81 | 18,054,472 | +0.17(+0.81%) |
Nov 10, 2003 | 20.52 | 20.69 | 20.46 | 20.64 | 16,440,013 | +0.12(+0.56%) |
Nov 07, 2003 | 20.72 | 20.74 | 20.48 | 20.52 | 23,715,304 | -0.21(-1.00%) |
Nov 06, 2003 | 20.72 | 20.81 | 20.63 | 20.73 | 21,009,118 | -0.06(-0.31%) |
Nov 05, 2003 | 20.92 | 20.99 | 20.74 | 20.80 | 21,546,578 | -0.17(-0.80%) |
Nov 04, 2003 | 21.08 | 21.18 | 20.89 | 20.96 | 26,501,020 | -0.21(-0.98%) |
Nov 03, 2003 | 21.31 | 21.35 | 21.10 | 21.17 | 20,577,522 | +0.06(+0.27%) |
Oct 31, 2003 | 21.04 | 21.25 | 21.03 | 21.11 | 28,944,540 | +0.16(+0.77%) |
Oct 30, 2003 | 21.53 | 21.61 | 20.85 | 20.95 | 45,018,624 | -0.87(-3.99%) |
Oct 29, 2003 | 21.93 | 22.01 | 21.36 | 21.82 | 16,299,497 | -0.11(-0.50%) |
Oct 28, 2003 | 21.92 | 22.02 | 21.71 | 21.93 | 21,097,656 | +0.15(+0.69%) |
Oct 27, 2003 | 21.82 | 21.97 | 21.72 | 21.78 | 12,929,021 | -0.06(-0.29%) |
Oct 24, 2003 | 21.42 | 21.85 | 21.42 | 21.85 | 16,209,400 | +0.14(+0.66%) |
Oct 23, 2003 | 21.41 | 21.70 | 21.33 | 21.70 | 20,019,096 | +0.14(+0.67%) |
Oct 22, 2003 | 21.82 | 21.92 | 21.50 | 21.56 | 37,087,012 | -0.58(-2.61%) |
Oct 21, 2003 | 22.30 | 22.33 | 22.09 | 22.13 | 20,772,614 | -0.16(-0.70%) |
Oct 20, 2003 | 22.31 | 22.39 | 22.12 | 22.29 | 14,134,408 | -0.02(-0.10%) |
Oct 17, 2003 | 22.46 | 22.46 | 22.23 | 22.31 | 16,678,768 | -0.14(-0.64%) |
Oct 16, 2003 | 22.21 | 22.47 | 22.21 | 22.46 | 14,685,556 | +0.24(+1.09%) |
Oct 15, 2003 | 22.36 | 22.45 | 22.11 | 22.21 | 16,239,201 | -0.14(-0.65%) |
Oct 14, 2003 | 22.19 | 22.36 | 22.05 | 22.36 | 13,692,762 | +0.15(+0.68%) |
Oct 13, 2003 | 22.15 | 22.35 | 22.14 | 22.21 | 15,177,275 | +0.10(+0.47%) |
Oct 10, 2003 | 21.99 | 22.18 | 21.96 | 22.11 | 14,257,771 | +0.20(+0.92%) |
Oct 09, 2003 | 22.08 | 22.16 | 21.84 | 21.90 | 19,381,664 | -0.05(-0.24%) |
Oct 08, 2003 | 22.09 | 22.14 | 21.82 | 21.96 | 14,147,576 | -0.17(-0.78%) |
Oct 07, 2003 | 21.81 | 22.16 | 21.78 | 22.13 | 15,779,709 | +0.14(+0.66%) |
Oct 06, 2003 | 21.85 | 22.03 | 21.83 | 21.98 | 12,525,146 | +0.20(+0.90%) |
Oct 03, 2003 | 21.87 | 22.06 | 21.79 | 21.79 | 19,722,818 | +0.11(+0.51%) |
Oct 02, 2003 | 21.56 | 21.74 | 21.36 | 21.68 | 15,518,776 | +0.12(+0.56%) |
Oct 01, 2003 | 21.31 | 21.56 | 21.12 | 21.56 | 23,391,998 | +0.43(+2.05%) |
Sep 30, 2003 | 21.22 | 21.34 | 21.01 | 21.12 | 20,483,440 | -0.24(-1.13%) |
Sep 29, 2003 | 21.23 | 21.40 | 21.13 | 21.37 | 15,270,144 | +0.14(+0.65%) |
Sep 26, 2003 | 21.35 | 21.35 | 21.10 | 21.23 | 15,788,546 | -0.21(-1.00%) |
Sep 25, 2003 | 21.41 | 21.61 | 21.35 | 21.44 | 19,966,250 | +0.14(+0.68%) |
Sep 24, 2003 | 21.57 | 21.64 | 21.26 | 21.30 | 20,346,562 | -0.09(-0.43%) |
Sep 23, 2003 | 21.24 | 21.41 | 21.21 | 21.39 | 16,574,118 | +0.20(+0.93%) |
Sep 22, 2003 | 21.15 | 21.24 | 20.98 | 21.19 | 20,399,580 | -0.16(-0.73%) |
Sep 19, 2003 | 21.27 | 21.45 | 21.25 | 21.35 | 29,251,042 | -0.05(-0.24%) |
Sep 18, 2003 | 21.21 | 21.44 | 21.21 | 21.40 | 18,755,146 | +0.14(+0.65%) |
Sep 17, 2003 | 21.67 | 21.67 | 21.25 | 21.26 | 25,234,818 | -0.50(-2.31%) |
Sep 16, 2003 | 21.57 | 21.76 | 21.51 | 21.76 | 16,118,957 | +0.12(+0.53%) |
Sep 15, 2003 | 21.76 | 21.80 | 21.62 | 21.65 | 13,846,273 | -0.13(-0.58%) |
Sep 12, 2003 | 21.93 | 21.97 | 21.68 | 21.78 | 21,524,400 | -0.16(-0.71%) |
Sep 11, 2003 | 21.99 | 22.13 | 21.90 | 21.93 | 16,591,790 | +0.00(+0.00%) |
Sep 10, 2003 | 21.99 | 22.05 | 21.82 | 21.93 | 15,816,961 | -0.06(-0.29%) |
Sep 09, 2003 | 22.08 | 22.16 | 21.82 | 22.00 | 16,197,792 | -0.21(-0.94%) |
Sep 08, 2003 | 21.99 | 22.22 | 21.87 | 22.20 | 14,349,600 | +0.29(+1.32%) |
Sep 05, 2003 | 21.93 | 22.01 | 21.81 | 21.91 | 15,088,218 | -0.11(-0.50%) |
Sep 04, 2003 | 21.93 | 22.08 | 21.91 | 22.02 | 18,090,684 | +0.05(+0.21%) |
Sep 03, 2003 | 21.92 | 22.05 | 21.87 | 21.98 | 19,559,950 | +0.06(+0.29%) |
Sep 02, 2003 | 21.81 | 21.92 | 21.64 | 21.91 | 18,998,234 | +0.16(+0.72%) |
Aug 29, 2003 | 21.67 | 21.78 | 21.53 | 21.76 | 14,591,128 | +0.09(+0.40%) |
Aug 28, 2003 | 21.56 | 21.68 | 21.35 | 21.67 | 21,221,538 | +0.17(+0.81%) |
Aug 27, 2003 | 21.41 | 21.50 | 21.38 | 21.50 | 20,277,950 | +0.24(+1.14%) |
Aug 26, 2003 | 21.22 | 21.30 | 20.99 | 21.26 | 15,730,329 | +0.03(+0.16%) |
Aug 25, 2003 | 20.98 | 21.25 | 20.96 | 21.22 | 12,493,439 | +0.14(+0.66%) |
Aug 22, 2003 | 21.37 | 21.50 | 21.07 | 21.08 | 16,174,921 | -0.30(-1.40%) |
Aug 21, 2003 | 21.34 | 21.44 | 21.18 | 21.38 | 15,241,729 | +0.14(+0.68%) |
Aug 20, 2003 | 21.07 | 21.31 | 21.04 | 21.24 | 11,986,993 | +0.07(+0.33%) |
Aug 19, 2003 | 21.29 | 21.41 | 21.04 | 21.17 | 16,716,886 | -0.14(-0.65%) |
Aug 18, 2003 | 21.27 | 21.37 | 21.26 | 21.31 | 15,870,845 | +0.05(+0.24%) |
Aug 15, 2003 | 21.32 | 21.32 | 21.16 | 21.26 | 10,448,249 | -0.06(-0.30%) |
Aug 14, 2003 | 21.21 | 21.33 | 21.10 | 21.32 | 16,616,740 | +0.25(+1.21%) |
Aug 13, 2003 | 21.24 | 21.26 | 21.00 | 21.07 | 14,045,005 | -0.12(-0.57%) |
Aug 12, 2003 | 21.21 | 21.21 | 20.98 | 21.19 | 14,978,717 | +0.11(+0.52%) |
Aug 11, 2003 | 21.07 | 21.23 | 20.54 | 21.08 | 15,794,090 | +0.00(+0.00%) |
Aug 08, 2003 | 20.98 | 21.13 | 20.98 | 21.08 | 23,166,236 | +0.16(+0.74%) |
Aug 07, 2003 | 20.55 | 20.98 | 20.55 | 20.92 | 24,435,210 | +0.29(+1.40%) |
Aug 06, 2003 | 20.43 | 20.74 | 20.34 | 20.63 | 22,843,274 | +0.23(+1.13%) |
Aug 05, 2003 | 20.60 | 20.69 | 20.38 | 20.40 | 20,225,278 | -0.15(-0.73%) |
Aug 04, 2003 | 20.49 | 20.63 | 20.27 | 20.55 | 22,151,438 | +0.16(+0.79%) |
Aug 01, 2003 | 20.53 | 20.54 | 20.32 | 20.39 | 23,702,484 | -0.14(-0.70%) |
Jul 31, 2003 | 20.70 | 20.88 | 20.47 | 20.54 | 29,514,920 | +0.15(+0.74%) |
Jul 30, 2003 | 20.59 | 20.63 | 20.39 | 20.39 | 19,901,278 | -0.06(-0.31%) |
Jul 29, 2003 | 20.63 | 20.67 | 20.39 | 20.45 | 23,523,156 | -0.18(-0.90%) |
Jul 28, 2003 | 20.60 | 20.77 | 20.54 | 20.63 | 25,988,162 | -0.01(-0.03%) |
Jul 25, 2003 | 20.34 | 20.66 | 20.30 | 20.64 | 19,049,172 | +0.29(+1.45%) |
Jul 24, 2003 | 20.63 | 20.74 | 20.32 | 20.34 | 18,847,322 | -0.24(-1.18%) |
Jul 23, 2003 | 20.62 | 20.64 | 20.37 | 20.59 | 14,716,224 | -0.03(-0.14%) |
Jul 22, 2003 | 20.44 | 20.72 | 20.35 | 20.62 | 16,143,560 | +0.20(+0.96%) |
Jul 21, 2003 | 20.66 | 20.69 | 20.36 | 20.42 | 16,215,638 | -0.29(-1.39%) |
Jul 18, 2003 | 20.49 | 20.71 | 20.30 | 20.71 | 23,069,382 | +0.39(+1.93%) |
Jul 17, 2003 | 20.15 | 20.39 | 20.14 | 20.32 | 22,069,138 | +0.16(+0.80%) |
Jul 16, 2003 | 20.36 | 20.46 | 20.15 | 20.15 | 23,103,862 | -0.16(-0.77%) |
Jul 15, 2003 | 20.43 | 20.43 | 20.17 | 20.31 | 21,444,526 | -0.06(-0.31%) |
Jul 14, 2003 | 20.56 | 20.69 | 20.34 | 20.37 | 20,838,628 | -0.17(-0.84%) |
Jul 11, 2003 | 20.39 | 20.66 | 20.39 | 20.55 | 16,344,891 | +0.06(+0.28%) |
Jul 10, 2003 | 20.70 | 20.70 | 20.48 | 20.49 | 22,932,504 | -0.21(-1.00%) |
Jul 09, 2003 | 20.58 | 20.75 | 20.38 | 20.70 | 25,744,728 | +0.12(+0.59%) |
Jul 08, 2003 | 20.69 | 20.78 | 20.49 | 20.58 | 19,421,860 | -0.23(-1.11%) |
Jul 07, 2003 | 20.84 | 21.01 | 20.78 | 20.81 | 19,058,008 | -0.01(-0.03%) |
Jul 03, 2003 | 20.84 | 20.92 | 20.66 | 20.81 | 11,964,122 | -0.13(-0.61%) |
Jul 02, 2003 | 20.80 | 20.95 | 20.70 | 20.94 | 19,602,054 | +0.06(+0.28%) |