Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2003 | 20.75 | 20.95 | 20.52 | 20.88 | 21,763,156 | +0.16(+0.75%) |
Jun 30, 2003 | 21.03 | 21.13 | 20.73 | 20.73 | 24,251,898 | -0.27(-1.26%) |
Jun 27, 2003 | 21.14 | 21.22 | 20.90 | 20.99 | 15,559,666 | -0.19(-0.90%) |
Jun 26, 2003 | 21.04 | 21.24 | 20.96 | 21.18 | 15,671,593 | +0.02(+0.11%) |
Jun 25, 2003 | 21.26 | 21.48 | 21.12 | 21.16 | 20,080,604 | -0.14(-0.65%) |
Jun 24, 2003 | 21.32 | 21.35 | 21.21 | 21.30 | 22,835,132 | -0.02(-0.11%) |
Jun 23, 2003 | 21.26 | 21.35 | 21.15 | 21.32 | 16,624,364 | +0.03(+0.14%) |
Jun 20, 2003 | 21.34 | 21.47 | 21.23 | 21.29 | 35,416,936 | +0.01(+0.03%) |
Jun 19, 2003 | 21.53 | 21.53 | 21.27 | 21.29 | 20,358,170 | -0.27(-1.23%) |
Jun 18, 2003 | 21.74 | 21.77 | 21.38 | 21.55 | 22,243,786 | -0.19(-0.88%) |
Jun 17, 2003 | 22.11 | 22.11 | 21.68 | 21.74 | 23,349,202 | -0.37(-1.67%) |
Jun 16, 2003 | 21.89 | 22.11 | 21.78 | 22.11 | 19,224,168 | +0.22(+1.00%) |
Jun 13, 2003 | 22.04 | 22.08 | 21.61 | 21.89 | 17,169,448 | -0.16(-0.71%) |
Jun 12, 2003 | 22.05 | 22.19 | 21.86 | 22.05 | 18,385,230 | +0.00(+0.00%) |
Jun 11, 2003 | 21.79 | 22.05 | 21.76 | 22.05 | 21,411,954 | +0.38(+1.76%) |
Jun 10, 2003 | 21.70 | 21.72 | 21.49 | 21.67 | 15,713,350 | +0.05(+0.21%) |
Jun 09, 2003 | 21.50 | 21.70 | 21.48 | 21.62 | 13,934,463 | +0.07(+0.32%) |
Jun 06, 2003 | 21.52 | 21.76 | 21.44 | 21.55 | 21,127,630 | +0.10(+0.48%) |
Jun 05, 2003 | 21.53 | 21.53 | 21.23 | 21.45 | 18,898,434 | -0.14(-0.64%) |
Jun 04, 2003 | 21.34 | 21.63 | 21.29 | 21.59 | 21,451,804 | +0.24(+1.14%) |
Jun 03, 2003 | 21.20 | 21.34 | 21.10 | 21.34 | 19,998,304 | +0.23(+1.09%) |
Jun 02, 2003 | 21.08 | 21.21 | 20.99 | 21.11 | 19,825,736 | +0.10(+0.49%) |
May 30, 2003 | 20.76 | 21.05 | 20.75 | 21.01 | 22,324,874 | +0.25(+1.20%) |
May 29, 2003 | 21.04 | 21.11 | 20.67 | 20.76 | 18,919,398 | -0.28(-1.32%) |
May 28, 2003 | 21.07 | 21.18 | 20.89 | 21.04 | 20,416,560 | -0.15(-0.71%) |
May 27, 2003 | 20.66 | 21.22 | 20.63 | 21.19 | 26,704,950 | +0.42(+2.03%) |
May 23, 2003 | 20.69 | 20.96 | 20.62 | 20.77 | 16,416,969 | +0.02(+0.08%) |
May 22, 2003 | 20.57 | 20.76 | 20.54 | 20.75 | 21,557,668 | +0.09(+0.45%) |
May 21, 2003 | 20.39 | 20.68 | 20.25 | 20.66 | 24,708,272 | +0.27(+1.33%) |
May 20, 2003 | 20.31 | 20.48 | 20.27 | 20.39 | 17,894,032 | +0.16(+0.80%) |
May 19, 2003 | 20.30 | 20.37 | 20.21 | 20.22 | 15,848,494 | -0.24(-1.16%) |
May 16, 2003 | 20.37 | 20.52 | 20.33 | 20.46 | 19,470,720 | +0.09(+0.45%) |
May 15, 2003 | 20.39 | 20.45 | 20.25 | 20.37 | 15,506,647 | +0.05(+0.23%) |
May 14, 2003 | 20.53 | 20.56 | 20.27 | 20.32 | 18,212,488 | -0.18(-0.90%) |
May 13, 2003 | 20.54 | 20.58 | 20.39 | 20.51 | 19,120,730 | -0.01(-0.06%) |
May 12, 2003 | 20.41 | 20.55 | 20.32 | 20.52 | 21,237,652 | +0.05(+0.23%) |
May 09, 2003 | 20.39 | 20.52 | 20.30 | 20.47 | 14,908,372 | +0.08(+0.37%) |
May 08, 2003 | 20.32 | 20.61 | 20.28 | 20.40 | 15,687,880 | -0.04(-0.20%) |
May 07, 2003 | 20.32 | 20.55 | 20.26 | 20.44 | 16,876,808 | +0.12(+0.60%) |
May 06, 2003 | 20.48 | 20.59 | 20.24 | 20.32 | 25,576,490 | -0.14(-0.71%) |
May 05, 2003 | 20.86 | 20.90 | 20.43 | 20.46 | 21,824,492 | -0.34(-1.64%) |
May 02, 2003 | 20.48 | 20.83 | 20.48 | 20.80 | 22,083,346 | +0.32(+1.58%) |
May 01, 2003 | 20.39 | 20.64 | 20.19 | 20.48 | 23,350,068 | +0.16(+0.80%) |
Apr 30, 2003 | 20.04 | 20.37 | 20.02 | 20.32 | 35,332,036 | +0.21(+1.06%) |
Apr 29, 2003 | 20.34 | 20.43 | 20.03 | 20.10 | 19,739,796 | -0.33(-1.64%) |
Apr 28, 2003 | 20.13 | 20.55 | 20.10 | 20.44 | 19,894,174 | +0.36(+1.78%) |
Apr 25, 2003 | 20.20 | 20.21 | 19.91 | 20.08 | 19,871,130 | -0.20(-0.97%) |
Apr 24, 2003 | 20.23 | 20.39 | 20.14 | 20.28 | 15,584,269 | -0.12(-0.59%) |
Apr 23, 2003 | 20.30 | 20.40 | 20.09 | 20.40 | 21,972,458 | -0.05(-0.23%) |
Apr 22, 2003 | 20.02 | 20.53 | 19.91 | 20.44 | 20,020,308 | +0.32(+1.58%) |
Apr 21, 2003 | 20.26 | 20.29 | 20.03 | 20.13 | 14,208,218 | -0.09(-0.46%) |
Apr 17, 2003 | 19.89 | 20.24 | 19.89 | 20.22 | 15,649,589 | +0.20(+0.98%) |
Apr 16, 2003 | 20.30 | 20.30 | 19.90 | 20.02 | 16,671,838 | -0.21(-1.03%) |
Apr 15, 2003 | 20.14 | 20.26 | 19.98 | 20.23 | 15,347,939 | +0.10(+0.52%) |
Apr 14, 2003 | 19.77 | 20.15 | 19.77 | 20.13 | 14,124,359 | +0.31(+1.57%) |
Apr 11, 2003 | 19.97 | 20.14 | 19.74 | 19.81 | 16,044,627 | -0.20(-1.01%) |
Apr 10, 2003 | 19.91 | 20.09 | 19.81 | 20.02 | 15,117,846 | +0.12(+0.61%) |
Apr 09, 2003 | 20.14 | 20.32 | 19.85 | 19.89 | 20,662,074 | -0.06(-0.32%) |
Apr 08, 2003 | 20.20 | 20.25 | 19.88 | 19.96 | 21,728,330 | -0.27(-1.34%) |
Apr 07, 2003 | 20.77 | 20.78 | 20.20 | 20.23 | 20,700,884 | -0.27(-1.32%) |
Apr 04, 2003 | 20.35 | 20.53 | 20.32 | 20.50 | 17,997,122 | +0.27(+1.34%) |
Apr 03, 2003 | 20.61 | 20.69 | 20.17 | 20.23 | 22,401,456 | -0.38(-1.82%) |
Apr 02, 2003 | 20.75 | 20.77 | 20.55 | 20.60 | 16,350,436 | +0.03(+0.14%) |