Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 20.62 | 20.65 | 20.44 | 20.63 | 68,950,096 | +0.00(+0.00%) |
Aug 30, 2004 | 20.63 | 20.70 | 20.29 | 20.63 | 48,536,212 | -0.12(-0.58%) |
Aug 27, 2004 | 20.78 | 20.90 | 20.74 | 20.75 | 43,996,280 | +0.02(+0.07%) |
Aug 26, 2004 | 20.75 | 20.86 | 20.70 | 20.74 | 46,929,656 | -0.08(-0.40%) |
Aug 25, 2004 | 20.56 | 20.91 | 20.54 | 20.82 | 70,810,584 | +0.23(+1.14%) |
Aug 24, 2004 | 20.71 | 20.75 | 20.47 | 20.59 | 54,035,236 | +0.00(+0.00%) |
Aug 23, 2004 | 20.61 | 20.65 | 20.50 | 20.59 | 52,363,840 | +0.03(+0.15%) |
Aug 20, 2004 | 20.50 | 20.68 | 20.43 | 20.56 | 61,524,160 | +0.06(+0.30%) |
Aug 19, 2004 | 20.67 | 20.74 | 20.41 | 20.50 | 61,257,128 | -0.26(-1.24%) |
Aug 18, 2004 | 20.35 | 20.78 | 20.32 | 20.75 | 77,865,216 | +0.31(+1.52%) |
Aug 17, 2004 | 20.57 | 20.69 | 20.39 | 20.44 | 75,265,960 | -0.03(-0.15%) |
Aug 16, 2004 | 20.43 | 20.56 | 20.37 | 20.47 | 71,914,832 | +0.05(+0.26%) |
Aug 13, 2004 | 20.41 | 20.59 | 20.39 | 20.42 | 57,340,576 | +0.11(+0.52%) |
Aug 12, 2004 | 20.58 | 20.64 | 20.30 | 20.31 | 66,532,520 | -0.40(-1.93%) |
Aug 11, 2004 | 20.70 | 20.79 | 20.56 | 20.71 | 70,260,904 | -0.23(-1.12%) |
Aug 10, 2004 | 20.63 | 20.97 | 20.59 | 20.95 | 76,262,368 | +0.41(+1.99%) |
Aug 09, 2004 | 20.60 | 20.62 | 20.48 | 20.54 | 68,646,808 | +0.03(+0.15%) |
Aug 06, 2004 | 20.69 | 21.05 | 20.45 | 20.51 | 100,074,616 | -0.29(-1.42%) |
Aug 05, 2004 | 21.28 | 21.32 | 20.80 | 20.80 | 73,561,616 | -0.40(-1.89%) |
Aug 04, 2004 | 21.17 | 21.31 | 21.15 | 21.21 | 61,157,752 | -0.01(-0.04%) |
Aug 03, 2004 | 21.45 | 21.48 | 21.16 | 21.21 | 71,443,360 | -0.34(-1.58%) |
Aug 02, 2004 | 21.36 | 21.58 | 21.28 | 21.55 | 69,162,208 | +0.02(+0.10%) |
Jul 30, 2004 | 21.50 | 21.77 | 21.41 | 21.53 | 78,803,264 | +0.01(+0.04%) |
Jul 29, 2004 | 21.75 | 21.76 | 21.35 | 21.52 | 79,591,256 | -0.08(-0.35%) |
Jul 28, 2004 | 21.42 | 21.76 | 21.37 | 21.60 | 82,992,536 | +0.11(+0.49%) |
Jul 27, 2004 | 21.69 | 21.73 | 21.26 | 21.49 | 96,555,304 | -0.17(-0.77%) |
Jul 26, 2004 | 21.43 | 21.70 | 21.31 | 21.66 | 95,786,760 | +0.48(+2.25%) |
Jul 23, 2004 | 21.45 | 21.46 | 21.18 | 21.18 | 128,848,248 | -0.73(-3.35%) |
Jul 22, 2004 | 21.97 | 22.14 | 21.79 | 21.92 | 164,930,576 | +0.11(+0.49%) |
Jul 21, 2004 | 22.59 | 22.59 | 21.77 | 21.81 | 266,658,320 | +0.41(+1.91%) |
Jul 20, 2004 | 21.16 | 21.52 | 21.05 | 21.40 | 117,783,248 | +0.28(+1.32%) |
Jul 19, 2004 | 20.87 | 21.36 | 20.86 | 21.12 | 79,863,984 | +0.36(+1.71%) |
Jul 16, 2004 | 21.30 | 21.31 | 20.59 | 20.77 | 87,872,016 | -0.29(-1.40%) |
Jul 15, 2004 | 21.20 | 21.31 | 21.01 | 21.06 | 61,874,688 | -0.20(-0.92%) |
Jul 14, 2004 | 20.71 | 21.43 | 20.66 | 21.26 | 115,991,040 | +0.40(+1.92%) |
Jul 13, 2004 | 21.09 | 21.12 | 20.86 | 20.86 | 57,262,372 | -0.22(-1.04%) |
Jul 12, 2004 | 20.91 | 21.16 | 20.85 | 21.08 | 60,548,264 | +0.02(+0.11%) |
Jul 09, 2004 | 20.99 | 21.16 | 20.89 | 21.05 | 66,492,292 | +0.17(+0.80%) |
Jul 08, 2004 | 21.07 | 21.27 | 20.82 | 20.89 | 78,237,176 | -0.35(-1.64%) |
Jul 07, 2004 | 20.91 | 21.40 | 20.82 | 21.24 | 87,672,736 | +0.06(+0.29%) |
Jul 06, 2004 | 21.40 | 21.41 | 21.11 | 21.18 | 91,514,384 | -0.42(-1.92%) |
Jul 02, 2004 | 21.63 | 21.67 | 21.46 | 21.59 | 48,550,108 | -0.05(-0.21%) |
Jul 01, 2004 | 21.69 | 21.79 | 21.36 | 21.64 | 103,797,440 | +0.05(+0.25%) |
Jun 30, 2004 | 21.59 | 21.76 | 21.45 | 21.58 | 110,549,976 | +0.05(+0.21%) |
Jun 29, 2004 | 21.30 | 21.60 | 21.30 | 21.54 | 73,270,504 | +0.17(+0.78%) |
Jun 28, 2004 | 21.61 | 21.73 | 21.29 | 21.37 | 101,921,992 | -0.22(-1.01%) |
Jun 25, 2004 | 21.52 | 21.64 | 21.35 | 21.59 | 94,131,240 | +0.14(+0.63%) |
Jun 24, 2004 | 21.52 | 21.65 | 21.43 | 21.45 | 86,677,784 | +0.07(+0.32%) |
Jun 23, 2004 | 21.31 | 21.45 | 21.16 | 21.39 | 77,487,296 | +0.01(+0.04%) |
Jun 22, 2004 | 21.27 | 21.42 | 21.02 | 21.38 | 130,911,584 | -0.05(-0.21%) |
Jun 21, 2004 | 21.33 | 21.66 | 21.25 | 21.42 | 154,663,488 | +0.00(+0.00%) |
Jun 18, 2004 | 20.99 | 21.54 | 20.93 | 21.42 | 177,604,656 | +0.44(+2.09%) |
Jun 17, 2004 | 20.64 | 21.10 | 20.62 | 20.99 | 139,506,752 | +0.34(+1.65%) |
Jun 16, 2004 | 20.66 | 20.78 | 20.52 | 20.65 | 89,228,088 | -0.07(-0.33%) |
Jun 15, 2004 | 20.40 | 20.86 | 20.38 | 20.71 | 151,092,976 | +0.39(+1.90%) |
Jun 14, 2004 | 20.06 | 20.33 | 20.05 | 20.33 | 89,157,160 | +0.10(+0.49%) |
Jun 10, 2004 | 19.94 | 20.25 | 19.94 | 20.23 | 63,660,412 | +0.23(+1.13%) |
Jun 09, 2004 | 19.95 | 20.14 | 19.95 | 20.00 | 66,672,520 | -0.10(-0.49%) |
Jun 08, 2004 | 19.86 | 20.14 | 19.83 | 20.10 | 77,340,808 | +0.13(+0.64%) |
Jun 07, 2004 | 19.66 | 19.97 | 19.63 | 19.97 | 86,300,392 | +0.36(+1.85%) |
Jun 04, 2004 | 19.67 | 19.83 | 19.60 | 19.61 | 64,594,756 | +0.05(+0.23%) |
Jun 03, 2004 | 19.69 | 19.75 | 19.54 | 19.57 | 60,780,892 | -0.18(-0.92%) |
Jun 02, 2004 | 19.74 | 19.86 | 19.66 | 19.75 | 71,481,864 | +0.02(+0.08%) |
Jun 01, 2004 | 19.75 | 19.85 | 19.55 | 19.73 | 64,004,852 | -0.09(-0.46%) |
May 28, 2004 | 19.75 | 19.91 | 19.66 | 19.82 | 49,480,220 | +0.03(+0.15%) |
May 27, 2004 | 19.77 | 19.79 | 19.59 | 19.79 | 64,934,300 | +0.04(+0.19%) |
May 26, 2004 | 19.64 | 19.76 | 19.54 | 19.75 | 66,568,512 | +0.03(+0.15%) |
May 25, 2004 | 19.43 | 19.79 | 19.35 | 19.72 | 88,148,176 | +0.26(+1.32%) |
May 24, 2004 | 19.69 | 19.78 | 19.45 | 19.47 | 74,433,368 | -0.10(-0.50%) |
May 21, 2004 | 19.63 | 19.80 | 19.48 | 19.57 | 76,496,048 | +0.12(+0.62%) |
May 20, 2004 | 19.46 | 19.55 | 19.34 | 19.44 | 68,927,864 | +0.08(+0.43%) |
May 19, 2004 | 19.67 | 19.85 | 19.36 | 19.36 | 79,464,760 | -0.16(-0.81%) |
May 18, 2004 | 19.42 | 19.63 | 19.38 | 19.52 | 76,958,264 | +0.22(+1.14%) |
May 17, 2004 | 19.25 | 19.49 | 19.21 | 19.30 | 72,976,608 | -0.24(-1.24%) |
May 14, 2004 | 19.65 | 19.78 | 19.38 | 19.54 | 57,925,584 | -0.18(-0.92%) |
May 13, 2004 | 19.51 | 19.79 | 19.49 | 19.72 | 84,504,616 | +0.12(+0.62%) |
May 12, 2004 | 19.55 | 19.65 | 19.22 | 19.60 | 84,880,544 | +0.00(+0.00%) |
May 11, 2004 | 19.72 | 19.73 | 19.49 | 19.60 | 76,638,832 | +0.01(+0.04%) |
May 10, 2004 | 19.37 | 19.69 | 19.36 | 19.60 | 85,510,152 | +0.11(+0.58%) |
May 07, 2004 | 19.67 | 19.94 | 19.46 | 19.48 | 90,364,880 | -0.26(-1.30%) |
May 06, 2004 | 19.77 | 19.91 | 19.67 | 19.74 | 82,959,584 | -0.14(-0.68%) |
May 05, 2004 | 19.89 | 20.10 | 19.84 | 19.88 | 68,599,432 | -0.02(-0.11%) |
May 04, 2004 | 19.91 | 20.06 | 19.66 | 19.90 | 73,435,512 | -0.02(-0.08%) |
May 03, 2004 | 19.79 | 20.04 | 19.79 | 19.91 | 87,223,488 | +0.17(+0.84%) |
Apr 30, 2004 | 20.09 | 20.22 | 19.62 | 19.75 | 87,562,240 | -0.26(-1.32%) |
Apr 29, 2004 | 20.03 | 20.36 | 19.88 | 20.01 | 102,931,896 | -0.06(-0.30%) |
Apr 28, 2004 | 20.41 | 20.44 | 20.00 | 20.07 | 96,388,304 | -0.50(-2.42%) |
Apr 27, 2004 | 20.53 | 20.68 | 20.50 | 20.57 | 106,808,360 | -0.02(-0.07%) |
Apr 26, 2004 | 20.74 | 20.82 | 20.48 | 20.59 | 118,286,480 | -0.23(-1.09%) |
Apr 23, 2004 | 20.71 | 20.95 | 20.66 | 20.81 | 341,753,984 | +1.20(+6.13%) |
Apr 22, 2004 | 19.28 | 19.64 | 19.25 | 19.61 | 131,276,400 | +0.38(+1.96%) |
Apr 21, 2004 | 19.16 | 19.26 | 19.04 | 19.23 | 65,172,620 | +0.09(+0.47%) |
Apr 20, 2004 | 19.38 | 19.56 | 19.10 | 19.14 | 79,266,008 | -0.15(-0.78%) |
Apr 19, 2004 | 18.95 | 19.35 | 18.94 | 19.29 | 59,006,416 | +0.28(+1.47%) |
Apr 16, 2004 | 19.14 | 19.20 | 18.98 | 19.01 | 68,502,704 | -0.05(-0.24%) |
Apr 15, 2004 | 19.29 | 19.44 | 18.97 | 19.06 | 97,598,680 | -0.22(-1.14%) |
Apr 14, 2004 | 19.19 | 19.41 | 19.18 | 19.28 | 80,823,472 | +0.05(+0.24%) |
Apr 13, 2004 | 19.41 | 19.47 | 19.20 | 19.23 | 75,387,432 | -0.12(-0.62%) |
Apr 12, 2004 | 19.26 | 19.45 | 19.22 | 19.35 | 51,324,560 | +0.10(+0.51%) |
Apr 08, 2004 | 19.51 | 19.54 | 19.16 | 19.26 | 59,935,996 | -0.08(-0.43%) |
Apr 07, 2004 | 19.45 | 19.48 | 19.16 | 19.34 | 83,720,456 | -0.16(-0.81%) |
Apr 06, 2004 | 19.47 | 19.57 | 19.39 | 19.50 | 64,828,572 | -0.11(-0.58%) |
Apr 05, 2004 | 19.50 | 19.63 | 19.44 | 19.61 | 71,191,152 | +0.08(+0.39%) |
Apr 02, 2004 | 19.26 | 19.57 | 19.23 | 19.54 | 129,736,280 | +0.58(+3.07%) |
Apr 01, 2004 | 18.86 | 18.98 | 18.78 | 18.95 | 91,372,808 | +0.11(+0.60%) |
Mar 31, 2004 | 19.04 | 19.04 | 18.79 | 18.84 | 93,332,928 | -0.20(-1.07%) |
Mar 30, 2004 | 19.05 | 19.14 | 18.92 | 19.04 | 78,085,400 | -0.08(-0.43%) |
Mar 29, 2004 | 19.08 | 19.20 | 18.89 | 19.13 | 68,652,232 | +0.21(+1.12%) |
Mar 26, 2004 | 18.98 | 19.28 | 18.89 | 18.92 | 81,492,104 | -0.12(-0.64%) |
Mar 25, 2004 | 18.59 | 19.07 | 18.58 | 19.04 | 113,373,128 | +0.59(+3.20%) |
Mar 24, 2004 | 18.42 | 18.58 | 18.27 | 18.45 | 129,128,784 | +0.20(+1.08%) |
Mar 23, 2004 | 18.63 | 18.64 | 18.22 | 18.25 | 121,336,968 | -0.26(-1.43%) |
Mar 22, 2004 | 18.50 | 18.77 | 18.14 | 18.52 | 168,853,344 | -0.10(-0.53%) |
Mar 19, 2004 | 18.72 | 18.85 | 18.56 | 18.61 | 114,171,968 | -0.20(-1.04%) |
Mar 18, 2004 | 18.86 | 18.92 | 18.58 | 18.81 | 163,065,200 | -0.18(-0.95%) |
Mar 17, 2004 | 19.08 | 19.24 | 18.98 | 18.99 | 74,421,328 | -0.04(-0.20%) |
Mar 16, 2004 | 19.09 | 19.17 | 18.97 | 19.03 | 86,611,624 | +0.02(+0.08%) |
Mar 15, 2004 | 19.12 | 19.22 | 18.94 | 19.01 | 91,086,176 | -0.17(-0.87%) |
Mar 12, 2004 | 19.18 | 19.28 | 19.07 | 19.18 | 84,869,296 | +0.22(+1.16%) |
Mar 11, 2004 | 19.03 | 19.48 | 18.95 | 18.96 | 119,802,000 | -0.21(-1.10%) |
Mar 10, 2004 | 19.38 | 19.50 | 19.16 | 19.17 | 99,449,776 | -0.26(-1.36%) |
Mar 09, 2004 | 19.50 | 19.63 | 19.30 | 19.44 | 107,330,904 | -0.08(-0.43%) |
Mar 08, 2004 | 19.88 | 19.91 | 19.50 | 19.52 | 91,790,816 | -0.39(-1.97%) |
Mar 05, 2004 | 19.82 | 20.10 | 19.80 | 19.91 | 79,196,136 | -0.02(-0.08%) |
Mar 04, 2004 | 19.90 | 19.97 | 19.81 | 19.93 | 58,253,620 | +0.00(+0.00%) |
Mar 03, 2004 | 19.91 | 20.06 | 19.81 | 19.93 | 72,776,928 | -0.02(-0.08%) |
Mar 02, 2004 | 20.11 | 20.17 | 19.91 | 19.94 | 87,772,376 | -0.23(-1.16%) |
Mar 01, 2004 | 20.12 | 20.19 | 20.03 | 20.18 | 68,692,856 | +0.13(+0.64%) |
Feb 27, 2004 | 20.00 | 20.12 | 19.91 | 20.05 | 77,101,040 | +0.02(+0.11%) |
Feb 26, 2004 | 20.09 | 20.14 | 19.96 | 20.03 | 88,131,904 | -0.15(-0.75%) |
Feb 25, 2004 | 20.33 | 20.40 | 20.11 | 20.18 | 85,052,704 | -0.14(-0.67%) |
Feb 24, 2004 | 20.11 | 20.37 | 20.06 | 20.31 | 73,343,016 | +0.20(+1.01%) |
Feb 23, 2004 | 20.20 | 20.22 | 20.01 | 20.11 | 66,502,220 | +0.03(+0.15%) |
Feb 20, 2004 | 20.15 | 20.25 | 20.03 | 20.08 | 76,512,720 | +0.08(+0.42%) |
Feb 19, 2004 | 20.34 | 20.39 | 19.97 | 20.00 | 81,830,464 | -0.23(-1.16%) |
Feb 18, 2004 | 20.33 | 20.49 | 20.21 | 20.23 | 66,605,300 | -0.17(-0.82%) |
Feb 17, 2004 | 20.19 | 20.48 | 20.09 | 20.40 | 57,530,860 | +0.30(+1.50%) |
Feb 13, 2004 | 20.39 | 20.45 | 20.03 | 20.09 | 89,373,640 | -0.27(-1.34%) |
Feb 12, 2004 | 20.47 | 20.52 | 20.35 | 20.37 | 58,933,504 | -0.15(-0.74%) |
Feb 11, 2004 | 20.38 | 20.58 | 20.29 | 20.52 | 68,167,528 | +0.10(+0.48%) |
Feb 10, 2004 | 20.31 | 20.52 | 20.27 | 20.42 | 50,006,340 | +0.09(+0.45%) |
Feb 09, 2004 | 20.55 | 20.58 | 20.29 | 20.33 | 63,659,484 | -0.14(-0.66%) |
Feb 06, 2004 | 20.43 | 20.55 | 20.35 | 20.46 | 62,470,016 | +0.09(+0.45%) |
Feb 05, 2004 | 20.45 | 20.53 | 20.28 | 20.37 | 73,476,664 | -0.04(-0.19%) |
Feb 04, 2004 | 20.57 | 20.73 | 20.41 | 20.41 | 80,252,352 | -0.21(-1.03%) |
Feb 03, 2004 | 20.71 | 20.82 | 20.54 | 20.62 | 63,507,708 | -0.08(-0.40%) |
Feb 02, 2004 | 20.87 | 21.01 | 20.59 | 20.71 | 83,221,456 | -0.19(-0.90%) |
Jan 30, 2004 | 21.04 | 21.08 | 20.82 | 20.90 | 53,629,528 | -0.20(-0.93%) |
Jan 29, 2004 | 21.02 | 21.12 | 20.84 | 21.09 | 84,354,952 | +0.15(+0.72%) |
Jan 28, 2004 | 21.39 | 21.49 | 20.76 | 20.94 | 94,395,232 | -0.41(-1.91%) |
Jan 27, 2004 | 21.64 | 21.70 | 21.33 | 21.35 | 83,624,256 | -0.42(-1.91%) |
Jan 26, 2004 | 21.53 | 21.79 | 21.40 | 21.76 | 77,144,840 | +0.24(+1.12%) |
Jan 23, 2004 | 21.37 | 21.73 | 21.33 | 21.52 | 168,395,376 | +0.36(+1.68%) |
Jan 22, 2004 | 21.43 | 21.49 | 21.11 | 21.17 | 103,776,000 | -0.22(-1.02%) |
Jan 21, 2004 | 21.26 | 21.39 | 21.05 | 21.39 | 70,887,200 | +0.15(+0.71%) |
Jan 20, 2004 | 21.14 | 21.31 | 21.11 | 21.24 | 83,455,280 | +0.22(+1.04%) |
Jan 16, 2004 | 20.94 | 21.07 | 20.80 | 21.02 | 84,665,920 | +0.20(+0.98%) |
Jan 15, 2004 | 20.82 | 20.95 | 20.72 | 20.81 | 77,415,440 | -0.12(-0.58%) |
Jan 14, 2004 | 20.80 | 20.96 | 20.76 | 20.93 | 58,099,856 | +0.20(+0.98%) |
Jan 13, 2004 | 20.82 | 20.89 | 20.60 | 20.73 | 68,221,248 | -0.11(-0.51%) |
Jan 12, 2004 | 20.91 | 20.96 | 20.67 | 20.84 | 73,897,056 | -0.07(-0.33%) |
Jan 09, 2004 | 21.18 | 21.21 | 20.85 | 20.90 | 88,763,352 | -0.38(-1.78%) |
Jan 08, 2004 | 21.45 | 21.52 | 21.16 | 21.28 | 77,821,280 | -0.04(-0.18%) |
Jan 07, 2004 | 21.29 | 21.39 | 21.17 | 21.32 | 71,849,992 | -0.02(-0.11%) |
Jan 06, 2004 | 21.30 | 21.37 | 21.21 | 21.34 | 62,127,560 | +0.08(+0.36%) |
Jan 05, 2004 | 20.96 | 21.30 | 20.95 | 21.27 | 89,099,192 | +0.52(+2.51%) |
Jan 02, 2004 | 20.84 | 20.99 | 20.65 | 20.74 | 58,868,268 | +0.06(+0.29%) |
Dec 31, 2003 | 20.72 | 20.82 | 20.58 | 20.68 | 55,839,616 | -0.11(-0.54%) |
Dec 30, 2003 | 20.71 | 20.82 | 20.71 | 20.80 | 45,528,472 | +0.05(+0.22%) |
Dec 29, 2003 | 20.56 | 20.80 | 20.53 | 20.75 | 53,494,556 | +0.19(+0.92%) |
Dec 26, 2003 | 20.44 | 20.59 | 20.40 | 20.56 | 15,980,736 | +0.13(+0.63%) |
Dec 24, 2003 | 20.51 | 20.53 | 20.40 | 20.43 | 26,364,662 | -0.08(-0.41%) |
Dec 23, 2003 | 20.53 | 20.66 | 20.41 | 20.52 | 52,412,536 | -0.02(-0.11%) |
Dec 22, 2003 | 20.53 | 20.73 | 20.38 | 20.54 | 58,083,712 | -0.14(-0.66%) |
Dec 19, 2003 | 20.77 | 20.82 | 20.55 | 20.68 | 101,700,088 | -0.03(-0.15%) |
Dec 18, 2003 | 20.48 | 20.74 | 20.44 | 20.71 | 80,953,408 | +0.27(+1.33%) |
Dec 17, 2003 | 20.43 | 20.46 | 20.29 | 20.43 | 71,074,704 | -0.02(-0.07%) |
Dec 16, 2003 | 20.28 | 20.53 | 20.23 | 20.45 | 97,891,256 | +0.24(+1.20%) |
Dec 15, 2003 | 20.44 | 20.48 | 20.16 | 20.21 | 117,584,624 | +0.07(+0.34%) |
Dec 12, 2003 | 20.17 | 20.26 | 20.03 | 20.14 | 91,508,032 | +0.03(+0.15%) |
Dec 11, 2003 | 20.09 | 20.23 | 19.86 | 20.11 | 104,945,488 | +0.02(+0.08%) |
Dec 10, 2003 | 19.99 | 20.12 | 19.94 | 20.09 | 109,636,000 | +0.16(+0.80%) |
Dec 09, 2003 | 19.98 | 20.11 | 19.84 | 19.94 | 137,018,512 | +0.11(+0.53%) |
Dec 08, 2003 | 19.74 | 19.91 | 19.50 | 19.83 | 119,759,248 | +0.20(+1.00%) |
Dec 05, 2003 | 19.62 | 20.01 | 19.59 | 19.63 | 127,840,192 | -0.17(-0.84%) |
Dec 04, 2003 | 19.44 | 19.82 | 19.39 | 19.80 | 115,390,416 | +0.40(+2.07%) |
Dec 03, 2003 | 19.51 | 19.70 | 19.36 | 19.40 | 123,222,984 | +0.01(+0.04%) |
Dec 02, 2003 | 19.61 | 19.72 | 19.35 | 19.39 | 112,637,128 | -0.14(-0.70%) |
Dec 01, 2003 | 19.57 | 19.81 | 19.27 | 19.53 | 134,858,304 | +0.10(+0.51%) |
Nov 28, 2003 | 19.27 | 19.46 | 19.20 | 19.43 | 44,199,928 | +0.20(+1.02%) |
Nov 26, 2003 | 19.35 | 19.37 | 19.13 | 19.23 | 92,307,672 | +0.04(+0.20%) |
Nov 25, 2003 | 19.55 | 19.61 | 19.18 | 19.20 | 113,354,464 | -0.25(-1.28%) |
Nov 24, 2003 | 19.14 | 19.50 | 19.10 | 19.44 | 131,615,288 | +0.47(+2.47%) |
Nov 21, 2003 | 19.14 | 19.18 | 18.95 | 18.98 | 93,570,712 | +0.01(+0.04%) |
Nov 20, 2003 | 19.02 | 19.37 | 18.95 | 18.97 | 141,383,376 | -0.19(-0.99%) |
Nov 19, 2003 | 19.11 | 19.30 | 19.02 | 19.16 | 104,342,480 | +0.15(+0.79%) |
Nov 18, 2003 | 19.14 | 19.53 | 18.98 | 19.01 | 141,413,280 | +0.00(+0.00%) |
Nov 17, 2003 | 19.19 | 19.23 | 18.77 | 19.01 | 137,485,744 | -0.26(-1.37%) |
Nov 14, 2003 | 19.42 | 19.66 | 19.23 | 19.27 | 110,023,320 | -0.14(-0.74%) |
Nov 13, 2003 | 19.54 | 19.60 | 19.23 | 19.41 | 104,469,784 | -0.22(-1.12%) |
Nov 12, 2003 | 19.54 | 19.75 | 19.35 | 19.63 | 100,404,496 | +0.14(+0.70%) |
Nov 11, 2003 | 19.66 | 19.71 | 19.40 | 19.50 | 85,998,824 | -0.15(-0.77%) |
Nov 10, 2003 | 19.74 | 19.82 | 19.65 | 19.65 | 72,221,696 | -0.08(-0.38%) |
Nov 07, 2003 | 19.94 | 20.02 | 19.67 | 19.72 | 76,512,984 | -0.10(-0.50%) |
Nov 06, 2003 | 19.85 | 19.88 | 19.65 | 19.82 | 90,232,024 | +0.10(+0.50%) |
Nov 05, 2003 | 19.76 | 19.89 | 19.65 | 19.72 | 81,398,816 | +0.02(+0.12%) |
Nov 04, 2003 | 20.09 | 20.12 | 19.66 | 19.70 | 111,187,376 | -0.46(-2.29%) |
Nov 03, 2003 | 19.91 | 20.22 | 19.87 | 20.16 | 76,447,088 | +0.41(+2.07%) |
Oct 31, 2003 | 19.93 | 19.98 | 19.73 | 19.75 | 92,129,424 | +0.02(+0.08%) |
Oct 30, 2003 | 20.41 | 20.43 | 19.58 | 19.74 | 130,643,496 | -0.47(-2.32%) |
Oct 29, 2003 | 20.53 | 20.59 | 20.15 | 20.21 | 97,326,896 | -0.35(-1.69%) |
Oct 28, 2003 | 20.47 | 20.57 | 20.31 | 20.56 | 94,946,496 | +0.22(+1.08%) |
Oct 27, 2003 | 20.34 | 20.48 | 20.27 | 20.34 | 86,830,352 | +0.23(+1.13%) |
Oct 24, 2003 | 20.61 | 20.71 | 19.97 | 20.11 | 278,620,896 | -1.74(-7.96%) |
Oct 23, 2003 | 21.70 | 21.98 | 21.24 | 21.85 | 89,131,224 | +0.02(+0.07%) |
Oct 22, 2003 | 21.94 | 22.07 | 21.76 | 21.83 | 64,572,524 | -0.35(-1.57%) |
Oct 21, 2003 | 22.18 | 22.24 | 22.04 | 22.18 | 58,443,636 | +0.00(+0.00%) |
Oct 20, 2003 | 21.88 | 22.20 | 21.76 | 22.18 | 51,334,752 | +0.32(+1.45%) |
Oct 17, 2003 | 22.13 | 22.13 | 21.76 | 21.86 | 66,109,480 | -0.23(-1.03%) |
Oct 16, 2003 | 21.85 | 22.15 | 21.76 | 22.09 | 55,884,080 | +0.12(+0.55%) |
Oct 15, 2003 | 22.07 | 22.11 | 21.69 | 21.97 | 75,745,504 | +0.29(+1.36%) |
Oct 14, 2003 | 21.66 | 21.74 | 21.52 | 21.67 | 46,116,920 | -0.08(-0.35%) |
Oct 13, 2003 | 21.90 | 21.99 | 21.54 | 21.75 | 52,030,516 | -0.10(-0.45%) |
Oct 10, 2003 | 21.85 | 22.07 | 21.67 | 21.85 | 49,760,352 | -0.02(-0.10%) |
Oct 09, 2003 | 22.08 | 22.18 | 21.76 | 21.87 | 82,905,864 | +0.09(+0.42%) |
Oct 08, 2003 | 22.19 | 22.19 | 21.67 | 21.78 | 62,178,240 | -0.24(-1.10%) |
Oct 07, 2003 | 21.92 | 22.20 | 21.86 | 22.02 | 69,281,040 | -0.04(-0.17%) |
Oct 06, 2003 | 22.03 | 22.14 | 21.85 | 22.06 | 45,053,424 | +0.08(+0.38%) |
Oct 03, 2003 | 22.04 | 22.26 | 21.86 | 21.98 | 75,826,088 | +0.44(+2.04%) |
Oct 02, 2003 | 21.50 | 21.73 | 21.30 | 21.54 | 50,473,448 | -0.02(-0.07%) |
Oct 01, 2003 | 21.18 | 21.64 | 21.02 | 21.55 | 77,245,800 | +0.54(+2.59%) |
Sep 30, 2003 | 21.61 | 21.62 | 20.97 | 21.01 | 83,806,200 | -0.78(-3.57%) |
Sep 29, 2003 | 21.47 | 21.85 | 21.24 | 21.79 | 62,695,896 | +0.48(+2.27%) |
Sep 26, 2003 | 21.36 | 21.75 | 21.27 | 21.30 | 65,983,372 | -0.04(-0.18%) |
Sep 25, 2003 | 21.52 | 21.89 | 21.33 | 21.34 | 74,398,968 | -0.17(-0.77%) |
Sep 24, 2003 | 22.38 | 22.44 | 21.48 | 21.51 | 87,779,648 | -0.86(-3.85%) |
Sep 23, 2003 | 22.01 | 22.45 | 21.83 | 22.37 | 76,520,528 | +0.40(+1.82%) |
Sep 22, 2003 | 22.21 | 22.67 | 21.77 | 21.97 | 86,909,216 | -0.67(-2.97%) |
Sep 19, 2003 | 22.49 | 22.65 | 22.31 | 22.64 | 122,312,856 | +0.35(+1.56%) |
Sep 18, 2003 | 21.53 | 22.30 | 21.48 | 22.29 | 89,012,384 | +0.76(+3.51%) |
Sep 17, 2003 | 21.73 | 21.88 | 21.52 | 21.54 | 62,485,896 | -0.30(-1.38%) |
Sep 16, 2003 | 21.47 | 21.88 | 21.40 | 21.84 | 68,889,096 | +0.41(+1.90%) |
Sep 15, 2003 | 21.44 | 21.62 | 21.41 | 21.43 | 54,825,216 | +0.02(+0.07%) |
Sep 12, 2003 | 20.77 | 21.46 | 20.74 | 21.42 | 73,807,080 | +0.38(+1.80%) |
Sep 11, 2003 | 20.90 | 21.24 | 20.85 | 21.04 | 50,036,380 | +0.22(+1.05%) |
Sep 10, 2003 | 21.18 | 21.30 | 20.77 | 20.82 | 72,465,704 | -0.62(-2.89%) |
Sep 09, 2003 | 21.65 | 21.70 | 21.39 | 21.44 | 58,640,008 | -0.36(-1.63%) |
Sep 08, 2003 | 21.45 | 21.86 | 21.42 | 21.79 | 61,008,752 | +0.35(+1.62%) |
Sep 05, 2003 | 21.33 | 21.73 | 21.29 | 21.45 | 84,720,304 | -0.04(-0.18%) |
Sep 04, 2003 | 21.24 | 21.52 | 21.15 | 21.48 | 79,184,232 | +0.10(+0.46%) |
Sep 03, 2003 | 20.72 | 21.46 | 20.69 | 21.39 | 144,813,360 | +0.79(+3.82%) |