Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 18.07 | 18.19 | 17.81 | 17.99 | 77,590,832 | +0.00(+0.00%) |
Jun 29, 2004 | 17.73 | 18.00 | 17.70 | 17.99 | 80,797,200 | +0.14(+0.80%) |
Jun 28, 2004 | 18.20 | 18.23 | 17.75 | 17.85 | 79,322,816 | -0.26(-1.44%) |
Jun 25, 2004 | 18.10 | 18.32 | 17.68 | 18.11 | 105,730,920 | -0.11(-0.61%) |
Jun 24, 2004 | 18.55 | 18.64 | 18.17 | 18.22 | 84,433,304 | -0.37(-2.00%) |
Jun 23, 2004 | 18.28 | 18.62 | 18.16 | 18.59 | 79,336,776 | +0.31(+1.71%) |
Jun 22, 2004 | 18.00 | 18.31 | 17.90 | 18.28 | 71,958,088 | +0.34(+1.89%) |
Jun 21, 2004 | 18.15 | 18.39 | 17.92 | 17.94 | 66,782,236 | -0.08(-0.43%) |
Jun 18, 2004 | 17.92 | 18.19 | 17.82 | 18.02 | 80,414,256 | +0.01(+0.04%) |
Jun 17, 2004 | 18.24 | 18.28 | 17.98 | 18.01 | 59,783,268 | -0.32(-1.74%) |
Jun 16, 2004 | 18.48 | 18.50 | 18.32 | 18.33 | 52,217,248 | -0.20(-1.09%) |
Jun 15, 2004 | 18.41 | 18.67 | 18.35 | 18.53 | 72,111,048 | +0.29(+1.57%) |
Jun 14, 2004 | 18.40 | 18.48 | 18.15 | 18.24 | 58,044,072 | -0.42(-2.27%) |
Jun 10, 2004 | 18.58 | 18.69 | 18.48 | 18.67 | 65,217,636 | +0.16(+0.84%) |
Jun 09, 2004 | 18.76 | 18.80 | 18.50 | 18.51 | 70,824,296 | -0.38(-2.04%) |
Jun 08, 2004 | 18.59 | 18.91 | 18.53 | 18.90 | 74,007,040 | +0.16(+0.84%) |
Jun 07, 2004 | 18.54 | 18.75 | 18.40 | 18.74 | 57,514,152 | +0.40(+2.17%) |
Jun 04, 2004 | 18.51 | 18.58 | 18.27 | 18.34 | 95,507,936 | +0.48(+2.66%) |
Jun 03, 2004 | 18.17 | 18.19 | 17.83 | 17.87 | 86,355,536 | -0.39(-2.14%) |
Jun 02, 2004 | 18.52 | 18.52 | 18.18 | 18.26 | 76,260,352 | -0.21(-1.13%) |
Jun 01, 2004 | 18.49 | 18.72 | 18.30 | 18.47 | 78,497,400 | -0.14(-0.77%) |
May 28, 2004 | 18.59 | 18.89 | 18.57 | 18.61 | 73,712,008 | +0.07(+0.35%) |
May 27, 2004 | 18.57 | 18.60 | 18.37 | 18.54 | 84,964,456 | +0.05(+0.28%) |
May 26, 2004 | 18.29 | 18.56 | 18.24 | 18.49 | 77,373,280 | +0.18(+0.96%) |
May 25, 2004 | 18.02 | 18.45 | 17.91 | 18.32 | 100,527,448 | +0.23(+1.30%) |
May 24, 2004 | 18.13 | 18.20 | 17.96 | 18.08 | 70,141,720 | +0.12(+0.69%) |
May 21, 2004 | 18.07 | 18.09 | 17.83 | 17.96 | 71,799,144 | +0.09(+0.51%) |
May 20, 2004 | 17.81 | 18.00 | 17.75 | 17.87 | 80,364,552 | +0.20(+1.11%) |
May 19, 2004 | 18.00 | 18.22 | 17.67 | 17.67 | 118,185,120 | -0.03(-0.15%) |
May 18, 2004 | 17.73 | 17.90 | 17.64 | 17.70 | 84,654,080 | +0.20(+1.16%) |
May 17, 2004 | 17.29 | 17.79 | 17.23 | 17.49 | 99,509,344 | -0.13(-0.74%) |
May 14, 2004 | 17.85 | 17.92 | 17.54 | 17.62 | 79,584,400 | -0.26(-1.46%) |
May 13, 2004 | 17.85 | 18.00 | 17.66 | 17.89 | 91,990,424 | -0.08(-0.47%) |
May 12, 2004 | 17.99 | 18.10 | 17.48 | 17.97 | 124,362,512 | -0.13(-0.72%) |
May 11, 2004 | 17.50 | 18.11 | 17.46 | 18.10 | 126,347,792 | +0.80(+4.60%) |
May 10, 2004 | 17.14 | 17.38 | 17.04 | 17.31 | 109,757,784 | +0.05(+0.30%) |
May 07, 2004 | 16.90 | 17.49 | 16.90 | 17.25 | 106,795,512 | +0.32(+1.89%) |
May 06, 2004 | 16.90 | 17.03 | 16.80 | 16.93 | 83,060,792 | -0.14(-0.84%) |
May 05, 2004 | 17.23 | 17.32 | 16.95 | 17.08 | 63,649,968 | -0.05(-0.30%) |
May 04, 2004 | 17.16 | 17.36 | 16.91 | 17.13 | 93,575,120 | +0.16(+0.92%) |
May 03, 2004 | 16.98 | 17.17 | 16.69 | 16.97 | 94,490,744 | +0.20(+1.21%) |
Apr 30, 2004 | 17.09 | 17.17 | 16.76 | 16.77 | 109,423,792 | -0.26(-1.53%) |
Apr 29, 2004 | 17.23 | 17.42 | 16.82 | 17.03 | 117,146,304 | -0.14(-0.83%) |
Apr 28, 2004 | 17.39 | 17.64 | 17.13 | 17.17 | 94,251,104 | -0.35(-1.97%) |
Apr 27, 2004 | 17.75 | 17.79 | 17.51 | 17.52 | 82,245,048 | -0.18(-0.99%) |
Apr 26, 2004 | 17.95 | 17.98 | 17.54 | 17.70 | 87,083,984 | -0.25(-1.38%) |
Apr 23, 2004 | 17.47 | 17.97 | 17.37 | 17.94 | 100,038,496 | +0.66(+3.81%) |
Apr 22, 2004 | 16.93 | 17.44 | 16.85 | 17.29 | 99,978,048 | +0.16(+0.91%) |
Apr 21, 2004 | 17.03 | 17.27 | 16.84 | 17.13 | 95,060,096 | +0.14(+0.81%) |
Apr 20, 2004 | 17.40 | 17.54 | 16.97 | 16.99 | 77,647,288 | -0.40(-2.29%) |
Apr 19, 2004 | 17.21 | 17.43 | 17.14 | 17.39 | 79,046,960 | +0.15(+0.87%) |
Apr 16, 2004 | 17.44 | 17.48 | 17.12 | 17.24 | 98,044,464 | -0.14(-0.79%) |
Apr 15, 2004 | 17.87 | 17.87 | 17.32 | 17.38 | 138,845,408 | -0.46(-2.59%) |
Apr 14, 2004 | 17.74 | 18.00 | 17.68 | 17.84 | 121,528,040 | -0.20(-1.08%) |
Apr 13, 2004 | 18.17 | 18.17 | 17.89 | 18.04 | 127,593,128 | +0.05(+0.25%) |
Apr 12, 2004 | 18.05 | 18.10 | 17.75 | 17.99 | 78,270,952 | +0.15(+0.84%) |
Apr 08, 2004 | 18.30 | 18.34 | 17.73 | 17.84 | 110,143,952 | -0.16(-0.90%) |
Apr 07, 2004 | 18.30 | 18.34 | 17.91 | 18.00 | 111,507,568 | -0.42(-2.30%) |
Apr 06, 2004 | 18.41 | 18.54 | 18.28 | 18.43 | 107,622,304 | -0.18(-0.98%) |
Apr 05, 2004 | 18.45 | 18.62 | 18.33 | 18.61 | 72,928,480 | +0.28(+1.53%) |
Apr 02, 2004 | 18.25 | 18.33 | 18.02 | 18.33 | 120,700,320 | +0.48(+2.70%) |
Apr 01, 2004 | 17.84 | 18.11 | 17.78 | 17.85 | 84,461,536 | +0.12(+0.66%) |
Mar 31, 2004 | 17.87 | 17.90 | 17.61 | 17.73 | 88,692,000 | -0.15(-0.84%) |
Mar 30, 2004 | 17.88 | 17.95 | 17.66 | 17.88 | 95,414,808 | -0.17(-0.94%) |
Mar 29, 2004 | 18.02 | 18.22 | 17.92 | 18.05 | 101,641,144 | +0.20(+1.13%) |
Mar 26, 2004 | 18.11 | 18.15 | 17.81 | 17.85 | 100,712,632 | -0.27(-1.48%) |
Mar 25, 2004 | 17.53 | 18.12 | 17.51 | 18.11 | 130,032,072 | +0.82(+4.75%) |
Mar 24, 2004 | 17.09 | 17.51 | 17.05 | 17.29 | 106,630,280 | +0.24(+1.41%) |
Mar 23, 2004 | 17.27 | 17.40 | 17.01 | 17.05 | 107,729,544 | -0.05(-0.27%) |
Mar 22, 2004 | 17.12 | 17.27 | 16.97 | 17.10 | 112,007,728 | -0.17(-0.98%) |
Mar 19, 2004 | 17.63 | 17.84 | 17.19 | 17.27 | 128,467,320 | -0.46(-2.61%) |
Mar 18, 2004 | 18.08 | 18.13 | 17.67 | 17.73 | 108,448,176 | -0.38(-2.12%) |
Mar 17, 2004 | 17.89 | 18.19 | 17.81 | 18.11 | 85,223,432 | +0.41(+2.32%) |
Mar 16, 2004 | 17.81 | 17.93 | 17.42 | 17.70 | 103,263,112 | +0.04(+0.22%) |
Mar 15, 2004 | 17.97 | 17.98 | 17.62 | 17.66 | 84,162,824 | -0.38(-2.13%) |
Mar 12, 2004 | 17.92 | 18.07 | 17.83 | 18.05 | 86,724,664 | +0.40(+2.25%) |
Mar 11, 2004 | 17.66 | 18.11 | 17.62 | 17.65 | 150,290,256 | -0.15(-0.84%) |
Mar 10, 2004 | 18.28 | 18.41 | 17.71 | 17.80 | 135,062,336 | -0.44(-2.39%) |
Mar 09, 2004 | 18.09 | 18.32 | 17.94 | 18.24 | 141,975,072 | +0.18(+1.01%) |
Mar 08, 2004 | 18.94 | 18.97 | 18.00 | 18.05 | 162,264,240 | -0.81(-4.32%) |
Mar 05, 2004 | 18.88 | 19.15 | 18.75 | 18.87 | 182,085,168 | -0.46(-2.36%) |
Mar 04, 2004 | 18.95 | 19.36 | 18.93 | 19.33 | 92,261,672 | +0.40(+2.10%) |
Mar 03, 2004 | 19.27 | 19.33 | 18.80 | 18.93 | 104,709,128 | -0.36(-1.89%) |
Mar 02, 2004 | 19.39 | 19.65 | 19.27 | 19.29 | 100,067,640 | -0.06(-0.30%) |
Mar 01, 2004 | 18.93 | 19.39 | 18.80 | 19.35 | 100,296,392 | +0.32(+1.68%) |
Feb 27, 2004 | 19.36 | 19.38 | 18.97 | 19.03 | 90,500,232 | -0.20(-1.02%) |
Feb 26, 2004 | 19.25 | 19.47 | 19.13 | 19.23 | 70,430,464 | -0.08(-0.41%) |
Feb 25, 2004 | 19.18 | 19.40 | 19.10 | 19.31 | 83,863,496 | +0.27(+1.44%) |
Feb 24, 2004 | 18.77 | 19.18 | 18.75 | 19.03 | 104,991,424 | +0.13(+0.69%) |
Feb 23, 2004 | 19.55 | 19.57 | 18.67 | 18.90 | 141,418,144 | -0.65(-3.33%) |
Feb 20, 2004 | 19.61 | 19.62 | 19.23 | 19.55 | 108,347,232 | +0.07(+0.37%) |
Feb 19, 2004 | 20.17 | 20.27 | 19.46 | 19.48 | 92,207,824 | -0.46(-2.32%) |
Feb 18, 2004 | 20.10 | 20.18 | 19.91 | 19.95 | 64,794,188 | -0.14(-0.68%) |
Feb 17, 2004 | 19.80 | 20.13 | 19.69 | 20.08 | 61,707,488 | +0.44(+2.22%) |
Feb 13, 2004 | 20.21 | 20.33 | 19.46 | 19.65 | 97,104,752 | -0.39(-1.95%) |
Feb 12, 2004 | 20.17 | 20.45 | 20.02 | 20.04 | 58,615,724 | -0.16(-0.81%) |
Feb 11, 2004 | 20.12 | 20.31 | 19.90 | 20.20 | 80,009,840 | +0.29(+1.47%) |
Feb 10, 2004 | 20.00 | 20.15 | 19.77 | 19.91 | 55,759,924 | -0.02(-0.10%) |
Feb 09, 2004 | 20.27 | 20.27 | 19.87 | 19.93 | 56,060,936 | -0.20(-1.00%) |
Feb 06, 2004 | 19.59 | 20.17 | 19.55 | 20.13 | 84,997,440 | +0.63(+3.21%) |
Feb 05, 2004 | 19.78 | 19.84 | 19.39 | 19.50 | 114,481,664 | -0.07(-0.33%) |
Feb 04, 2004 | 20.17 | 20.21 | 19.56 | 19.57 | 121,758,792 | -0.90(-4.40%) |
Feb 03, 2004 | 19.84 | 20.49 | 19.76 | 20.47 | 95,697,720 | +0.70(+3.56%) |
Feb 02, 2004 | 20.14 | 20.17 | 19.69 | 19.76 | 99,785,040 | -0.13(-0.66%) |
Jan 30, 2004 | 20.13 | 20.20 | 19.78 | 19.89 | 98,485,400 | -0.24(-1.20%) |
Jan 29, 2004 | 20.57 | 20.57 | 19.89 | 20.13 | 130,299,792 | -0.32(-1.56%) |
Jan 28, 2004 | 20.78 | 20.99 | 20.32 | 20.45 | 94,353,744 | -0.16(-0.79%) |
Jan 27, 2004 | 21.05 | 21.09 | 20.60 | 20.62 | 78,914,552 | -0.52(-2.47%) |
Jan 26, 2004 | 20.66 | 21.18 | 20.66 | 21.14 | 63,408,328 | +0.44(+2.14%) |
Jan 23, 2004 | 20.79 | 20.86 | 20.52 | 20.69 | 70,336,416 | +0.08(+0.38%) |
Jan 22, 2004 | 21.03 | 21.09 | 20.59 | 20.62 | 79,703,144 | -0.37(-1.77%) |
Jan 21, 2004 | 21.01 | 21.05 | 20.74 | 20.99 | 86,267,312 | -0.27(-1.26%) |
Jan 20, 2004 | 21.50 | 21.55 | 21.04 | 21.26 | 73,173,648 | -0.18(-0.85%) |
Jan 16, 2004 | 21.75 | 21.76 | 21.30 | 21.44 | 83,619,552 | -0.11(-0.51%) |
Jan 15, 2004 | 21.32 | 21.78 | 21.29 | 21.55 | 126,673,048 | -0.22(-0.99%) |
Jan 14, 2004 | 22.02 | 22.06 | 21.60 | 21.76 | 115,760,128 | -0.13(-0.60%) |
Jan 13, 2004 | 22.38 | 22.42 | 21.68 | 21.89 | 104,621,528 | -0.37(-1.64%) |
Jan 12, 2004 | 22.34 | 22.38 | 22.07 | 22.26 | 77,730,600 | +0.12(+0.53%) |
Jan 09, 2004 | 22.05 | 22.55 | 22.03 | 22.14 | 87,206,872 | -0.18(-0.79%) |
Jan 08, 2004 | 22.27 | 22.39 | 22.10 | 22.32 | 77,625,504 | +0.16(+0.74%) |
Jan 07, 2004 | 21.72 | 22.16 | 21.65 | 22.15 | 97,676,248 | +0.71(+3.31%) |
Jan 06, 2004 | 21.46 | 21.51 | 21.26 | 21.44 | 58,312,100 | -0.01(-0.03%) |
Jan 05, 2004 | 21.20 | 21.49 | 21.12 | 21.45 | 65,376,120 | +0.49(+2.33%) |
Jan 02, 2004 | 21.09 | 21.25 | 20.88 | 20.96 | 57,292,764 | +0.07(+0.34%) |
Dec 31, 2003 | 21.01 | 21.18 | 20.80 | 20.89 | 49,237,484 | +0.01(+0.03%) |
Dec 30, 2003 | 21.01 | 21.10 | 20.82 | 20.88 | 48,424,808 | -0.07(-0.34%) |
Dec 29, 2003 | 20.56 | 20.99 | 20.54 | 20.96 | 56,021,968 | +0.51(+2.52%) |
Dec 26, 2003 | 20.32 | 20.56 | 20.30 | 20.44 | 18,209,376 | +0.18(+0.90%) |
Dec 24, 2003 | 20.25 | 20.38 | 20.14 | 20.26 | 23,928,496 | -0.02(-0.10%) |
Dec 23, 2003 | 19.88 | 20.30 | 19.80 | 20.28 | 57,199,328 | +0.45(+2.27%) |
Dec 22, 2003 | 19.81 | 20.07 | 19.66 | 19.83 | 52,002,152 | -0.10(-0.49%) |
Dec 19, 2003 | 20.20 | 20.30 | 19.79 | 19.93 | 84,605,752 | -0.22(-1.07%) |
Dec 18, 2003 | 19.76 | 20.20 | 19.74 | 20.14 | 80,864,552 | +0.48(+2.42%) |
Dec 17, 2003 | 19.74 | 19.93 | 19.53 | 19.66 | 88,868,432 | -0.06(-0.30%) |
Dec 16, 2003 | 19.70 | 19.85 | 19.36 | 19.72 | 86,479,496 | +0.01(+0.07%) |
Dec 15, 2003 | 20.53 | 20.55 | 19.62 | 19.71 | 93,392,240 | -0.40(-2.01%) |
Dec 12, 2003 | 20.29 | 20.32 | 19.87 | 20.11 | 73,707,864 | -0.03(-0.16%) |
Dec 11, 2003 | 19.88 | 20.20 | 19.77 | 20.15 | 87,265,176 | +0.32(+1.61%) |
Dec 10, 2003 | 19.75 | 19.87 | 19.33 | 19.83 | 124,507,792 | +0.11(+0.56%) |
Dec 09, 2003 | 20.77 | 20.81 | 19.63 | 19.72 | 125,232,880 | -0.91(-4.39%) |
Dec 08, 2003 | 20.81 | 21.05 | 20.42 | 20.62 | 102,584,688 | -0.30(-1.43%) |
Dec 05, 2003 | 21.16 | 21.33 | 20.86 | 20.92 | 101,589,128 | -0.94(-4.29%) |
Dec 04, 2003 | 21.83 | 21.97 | 21.41 | 21.86 | 93,920,936 | +0.13(+0.60%) |
Dec 03, 2003 | 22.21 | 22.38 | 21.67 | 21.73 | 76,317,728 | -0.33(-1.51%) |
Dec 02, 2003 | 22.28 | 22.42 | 22.04 | 22.06 | 64,417,844 | -0.12(-0.56%) |
Dec 01, 2003 | 22.04 | 22.25 | 21.85 | 22.19 | 72,205,096 | +0.33(+1.49%) |
Nov 28, 2003 | 21.60 | 21.92 | 21.59 | 21.86 | 20,334,274 | +0.12(+0.57%) |
Nov 26, 2003 | 21.77 | 21.90 | 21.44 | 21.74 | 65,636,632 | +0.18(+0.85%) |
Nov 25, 2003 | 21.79 | 21.99 | 21.54 | 21.55 | 59,622,480 | -0.25(-1.17%) |
Nov 24, 2003 | 21.18 | 21.83 | 21.18 | 21.81 | 70,241,600 | +0.74(+3.53%) |
Nov 21, 2003 | 20.97 | 21.10 | 20.81 | 21.07 | 70,031,408 | +0.32(+1.54%) |
Nov 20, 2003 | 21.02 | 21.37 | 20.70 | 20.75 | 91,322,728 | -0.45(-2.12%) |
Nov 19, 2003 | 20.80 | 21.26 | 20.68 | 21.20 | 73,637,296 | +0.44(+2.14%) |
Nov 18, 2003 | 21.19 | 21.27 | 20.73 | 20.75 | 87,970,456 | -0.25(-1.21%) |
Nov 17, 2003 | 21.12 | 21.24 | 20.64 | 21.01 | 99,612,592 | -0.37(-1.74%) |
Nov 14, 2003 | 22.06 | 22.15 | 21.31 | 21.38 | 91,147,216 | -0.64(-2.90%) |
Nov 13, 2003 | 22.10 | 22.15 | 21.79 | 22.02 | 80,653,440 | -0.21(-0.94%) |
Nov 12, 2003 | 21.88 | 22.35 | 21.84 | 22.23 | 75,623,344 | +0.45(+2.07%) |
Nov 11, 2003 | 21.67 | 21.80 | 21.58 | 21.78 | 63,185,864 | +0.01(+0.06%) |
Nov 10, 2003 | 22.17 | 22.25 | 21.66 | 21.76 | 83,499,424 | -0.31(-1.42%) |
Nov 07, 2003 | 22.43 | 22.49 | 21.99 | 22.08 | 74,350,704 | -0.16(-0.73%) |
Nov 06, 2003 | 22.10 | 22.30 | 21.80 | 22.24 | 64,652,428 | +0.25(+1.13%) |
Nov 05, 2003 | 21.95 | 22.08 | 21.67 | 21.99 | 69,984,000 | +0.04(+0.18%) |
Nov 04, 2003 | 22.10 | 22.16 | 21.88 | 21.95 | 64,451,752 | -0.23(-1.06%) |
Nov 03, 2003 | 21.72 | 22.23 | 21.61 | 22.19 | 81,812,240 | +0.71(+3.31%) |
Oct 31, 2003 | 21.46 | 21.59 | 21.36 | 21.48 | 60,690,300 | +0.04(+0.18%) |
Oct 30, 2003 | 21.56 | 21.69 | 21.40 | 21.44 | 85,274,672 | +0.06(+0.27%) |
Oct 29, 2003 | 21.19 | 21.46 | 21.14 | 21.38 | 73,225,200 | +0.08(+0.40%) |
Oct 28, 2003 | 20.62 | 21.34 | 20.57 | 21.29 | 87,514,640 | +0.81(+3.98%) |
Oct 27, 2003 | 20.37 | 20.56 | 20.36 | 20.48 | 57,130,288 | +0.22(+1.09%) |
Oct 24, 2003 | 20.18 | 20.32 | 19.79 | 20.26 | 85,786,800 | -0.09(-0.45%) |
Oct 23, 2003 | 20.15 | 20.46 | 20.13 | 20.35 | 73,972,976 | -0.20(-0.95%) |
Oct 22, 2003 | 20.71 | 21.18 | 20.47 | 20.54 | 76,517,336 | -0.39(-1.87%) |
Oct 21, 2003 | 21.04 | 21.07 | 20.86 | 20.94 | 77,095,888 | -0.03(-0.12%) |
Oct 20, 2003 | 20.60 | 20.99 | 20.57 | 20.96 | 66,110,704 | +0.33(+1.58%) |
Oct 17, 2003 | 21.03 | 21.11 | 20.58 | 20.64 | 80,602,664 | -0.37(-1.77%) |
Oct 16, 2003 | 20.53 | 21.03 | 20.47 | 21.01 | 84,687,528 | +0.31(+1.48%) |
Oct 15, 2003 | 21.36 | 21.37 | 20.61 | 20.70 | 170,043,504 | +0.44(+2.19%) |
Oct 14, 2003 | 20.07 | 20.27 | 19.90 | 20.26 | 102,654,344 | +0.18(+0.91%) |
Oct 13, 2003 | 20.02 | 20.17 | 19.87 | 20.08 | 63,973,228 | +0.24(+1.22%) |
Oct 10, 2003 | 19.66 | 19.87 | 19.61 | 19.83 | 70,891,344 | +0.43(+2.22%) |
Oct 09, 2003 | 19.36 | 19.81 | 19.21 | 19.40 | 116,712,576 | +0.07(+0.34%) |
Oct 08, 2003 | 19.50 | 19.55 | 19.23 | 19.34 | 63,129,252 | -0.18(-0.93%) |
Oct 07, 2003 | 19.08 | 19.55 | 19.00 | 19.52 | 73,555,368 | +0.25(+1.32%) |
Oct 06, 2003 | 19.35 | 19.42 | 19.15 | 19.27 | 44,424,628 | -0.03(-0.17%) |
Oct 03, 2003 | 19.08 | 19.42 | 19.03 | 19.30 | 102,233,656 | +0.65(+3.46%) |
Oct 02, 2003 | 18.63 | 18.87 | 18.52 | 18.65 | 65,028,160 | -0.01(-0.03%) |
Oct 01, 2003 | 18.13 | 18.73 | 18.13 | 18.66 | 91,316,744 | +0.72(+4.03%) |
Sep 30, 2003 | 18.36 | 18.36 | 17.89 | 17.94 | 97,285,328 | -0.55(-3.00%) |
Sep 29, 2003 | 17.96 | 18.51 | 17.90 | 18.49 | 100,952,432 | +0.72(+4.03%) |
Sep 26, 2003 | 17.92 | 18.15 | 17.74 | 17.77 | 105,373,440 | -0.12(-0.66%) |
Sep 25, 2003 | 18.21 | 18.48 | 17.86 | 17.89 | 88,310,896 | -0.22(-1.19%) |
Sep 24, 2003 | 18.84 | 18.90 | 18.08 | 18.11 | 91,434,112 | -0.76(-4.01%) |
Sep 23, 2003 | 18.58 | 18.90 | 18.52 | 18.86 | 67,404,976 | +0.27(+1.47%) |
Sep 22, 2003 | 18.64 | 18.75 | 18.38 | 18.59 | 74,395,352 | -0.42(-2.23%) |
Sep 19, 2003 | 19.10 | 19.14 | 18.79 | 19.01 | 82,158,056 | +0.01(+0.03%) |
Sep 18, 2003 | 18.70 | 19.08 | 18.55 | 19.01 | 71,523,904 | +0.18(+0.97%) |
Sep 17, 2003 | 18.86 | 19.15 | 18.75 | 18.82 | 81,048,816 | -0.02(-0.10%) |
Sep 16, 2003 | 18.30 | 18.90 | 18.26 | 18.84 | 74,790,264 | +0.60(+3.29%) |
Sep 15, 2003 | 18.47 | 18.54 | 18.19 | 18.24 | 55,769,588 | -0.23(-1.23%) |
Sep 12, 2003 | 18.13 | 18.50 | 17.96 | 18.47 | 79,674,608 | +0.20(+1.11%) |
Sep 11, 2003 | 18.00 | 18.48 | 17.79 | 18.27 | 86,921,200 | +0.24(+1.34%) |
Sep 10, 2003 | 18.54 | 18.57 | 18.01 | 18.03 | 88,983,808 | -0.74(-3.92%) |
Sep 09, 2003 | 18.90 | 18.99 | 18.68 | 18.77 | 76,393,368 | -0.25(-1.34%) |
Sep 08, 2003 | 18.82 | 19.03 | 18.77 | 19.02 | 80,015,824 | +0.31(+1.64%) |
Sep 05, 2003 | 18.79 | 18.97 | 18.49 | 18.71 | 104,986,672 | +0.07(+0.38%) |
Sep 04, 2003 | 18.46 | 18.73 | 18.28 | 18.64 | 97,798,528 | +0.25(+1.35%) |
Sep 03, 2003 | 18.86 | 18.88 | 18.28 | 18.39 | 93,149,992 | -0.34(-1.81%) |
Sep 02, 2003 | 18.75 | 18.80 | 18.36 | 18.73 | 90,275,472 | +0.10(+0.52%) |
Aug 29, 2003 | 18.37 | 18.67 | 18.28 | 18.63 | 64,416,772 | +0.19(+1.03%) |
Aug 28, 2003 | 18.32 | 18.48 | 18.15 | 18.45 | 74,611,680 | +0.18(+1.00%) |
Aug 27, 2003 | 18.00 | 18.30 | 17.87 | 18.26 | 89,318,120 | +0.20(+1.12%) |
Aug 26, 2003 | 17.57 | 18.08 | 17.39 | 18.06 | 100,051,840 | +0.31(+1.73%) |
Aug 25, 2003 | 17.96 | 18.09 | 17.64 | 17.75 | 79,837,080 | -0.10(-0.55%) |
Aug 22, 2003 | 18.35 | 18.93 | 17.81 | 17.85 | 185,033,472 | +0.65(+3.79%) |
Aug 21, 2003 | 17.40 | 17.46 | 16.95 | 17.20 | 101,925,896 | +0.02(+0.11%) |
Aug 20, 2003 | 17.04 | 17.43 | 17.03 | 17.18 | 72,431,088 | -0.07(-0.42%) |
Aug 19, 2003 | 17.19 | 17.30 | 16.89 | 17.25 | 85,864,736 | +0.18(+1.07%) |
Aug 18, 2003 | 16.36 | 17.10 | 16.33 | 17.07 | 90,643,376 | +0.74(+4.55%) |
Aug 15, 2003 | 16.35 | 16.46 | 16.17 | 16.33 | 33,174,178 | -0.06(-0.36%) |
Aug 14, 2003 | 16.16 | 16.41 | 16.00 | 16.39 | 79,518,736 | +0.28(+1.74%) |
Aug 13, 2003 | 15.97 | 16.29 | 15.84 | 16.11 | 79,599,280 | +0.22(+1.40%) |
Aug 12, 2003 | 15.70 | 15.90 | 15.53 | 15.88 | 74,371,568 | +0.31(+1.97%) |
Aug 11, 2003 | 15.40 | 15.73 | 15.37 | 15.58 | 63,861,384 | +0.21(+1.36%) |
Aug 08, 2003 | 15.74 | 15.79 | 15.21 | 15.37 | 88,146,584 | -0.27(-1.71%) |
Aug 07, 2003 | 15.60 | 15.84 | 15.55 | 15.64 | 74,437,080 | -0.10(-0.62%) |
Aug 06, 2003 | 15.71 | 16.00 | 15.52 | 15.73 | 88,676,504 | -0.08(-0.54%) |
Aug 05, 2003 | 16.37 | 16.37 | 15.79 | 15.82 | 79,748,560 | -0.56(-3.42%) |
Aug 04, 2003 | 16.24 | 16.44 | 15.90 | 16.38 | 82,188,280 | +0.07(+0.44%) |
Aug 01, 2003 | 16.15 | 16.34 | 16.12 | 16.31 | 74,401,952 | +0.08(+0.52%) |
Jul 31, 2003 | 16.16 | 16.52 | 16.09 | 16.22 | 105,388,936 | +0.26(+1.63%) |
Jul 30, 2003 | 16.20 | 16.21 | 15.83 | 15.96 | 62,575,092 | -0.27(-1.65%) |
Jul 29, 2003 | 16.17 | 16.44 | 16.10 | 16.23 | 104,660,952 | +0.09(+0.57%) |
Jul 28, 2003 | 16.24 | 16.38 | 16.04 | 16.14 | 69,749,112 | -0.10(-0.60%) |
Jul 25, 2003 | 15.75 | 16.26 | 15.47 | 16.24 | 80,742,584 | +0.61(+3.92%) |
Jul 24, 2003 | 16.39 | 16.41 | 15.61 | 15.62 | 89,167,608 | -0.55(-3.39%) |
Jul 23, 2003 | 15.88 | 16.23 | 15.81 | 16.17 | 75,266,176 | +0.25(+1.60%) |
Jul 22, 2003 | 15.90 | 15.99 | 15.68 | 15.92 | 93,701,544 | +0.23(+1.50%) |
Jul 21, 2003 | 16.03 | 16.05 | 15.61 | 15.68 | 81,085,480 | -0.39(-2.43%) |
Jul 18, 2003 | 16.36 | 16.39 | 15.74 | 16.07 | 100,179,952 | -0.18(-1.08%) |
Jul 17, 2003 | 16.09 | 16.36 | 16.03 | 16.25 | 110,060,184 | -0.25(-1.50%) |
Jul 16, 2003 | 16.45 | 16.62 | 16.18 | 16.50 | 197,800,656 | +0.79(+5.02%) |
Jul 15, 2003 | 15.93 | 16.14 | 15.43 | 15.71 | 156,987,280 | +0.05(+0.33%) |
Jul 14, 2003 | 15.82 | 16.02 | 15.55 | 15.66 | 117,996,104 | +0.44(+2.91%) |
Jul 11, 2003 | 15.18 | 15.32 | 15.04 | 15.21 | 71,395,640 | +0.28(+1.88%) |
Jul 10, 2003 | 15.04 | 15.19 | 14.74 | 14.93 | 97,057,344 | -0.37(-2.43%) |
Jul 09, 2003 | 15.19 | 15.64 | 15.15 | 15.30 | 120,470,040 | +0.22(+1.43%) |
Jul 08, 2003 | 14.88 | 15.25 | 14.78 | 15.09 | 99,694,984 | +0.16(+1.05%) |
Jul 07, 2003 | 14.50 | 14.98 | 14.45 | 14.93 | 86,765,016 | +0.78(+5.48%) |
Jul 03, 2003 | 14.32 | 14.54 | 14.15 | 14.16 | 62,139,680 | -0.32(-2.21%) |
Jul 02, 2003 | 14.12 | 14.55 | 13.99 | 14.48 | 113,979,672 | +0.52(+3.74%) |