Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 18.66 | 18.97 | 18.65 | 18.68 | 73,413,824 | +0.07(+0.35%) |
May 27, 2004 | 18.65 | 18.68 | 18.44 | 18.62 | 84,620,752 | +0.05(+0.28%) |
May 26, 2004 | 18.36 | 18.64 | 18.32 | 18.57 | 77,060,280 | +0.18(+0.96%) |
May 25, 2004 | 18.10 | 18.53 | 17.98 | 18.39 | 100,120,792 | +0.24(+1.30%) |
May 24, 2004 | 18.20 | 18.27 | 18.04 | 18.15 | 69,857,976 | +0.12(+0.69%) |
May 21, 2004 | 18.15 | 18.16 | 17.90 | 18.03 | 71,508,696 | +0.09(+0.51%) |
May 20, 2004 | 17.88 | 18.08 | 17.82 | 17.94 | 80,039,456 | +0.20(+1.11%) |
May 19, 2004 | 18.07 | 18.29 | 17.74 | 17.74 | 117,707,032 | -0.03(-0.15%) |
May 18, 2004 | 17.80 | 17.98 | 17.71 | 17.77 | 84,311,632 | +0.20(+1.15%) |
May 17, 2004 | 17.36 | 17.87 | 17.30 | 17.57 | 99,106,800 | -0.13(-0.74%) |
May 14, 2004 | 17.93 | 17.99 | 17.61 | 17.70 | 79,262,456 | -0.26(-1.46%) |
May 13, 2004 | 17.93 | 18.07 | 17.74 | 17.96 | 91,618,296 | -0.09(-0.47%) |
May 12, 2004 | 18.06 | 18.17 | 17.55 | 18.04 | 123,859,432 | -0.13(-0.72%) |
May 11, 2004 | 17.57 | 18.18 | 17.53 | 18.17 | 125,836,680 | +0.80(+4.59%) |
May 10, 2004 | 17.21 | 17.45 | 17.11 | 17.38 | 109,313,784 | +0.05(+0.30%) |
May 07, 2004 | 16.97 | 17.56 | 16.97 | 17.32 | 106,363,488 | +0.32(+1.89%) |
May 06, 2004 | 16.97 | 17.10 | 16.87 | 17.00 | 82,724,792 | -0.14(-0.84%) |
May 05, 2004 | 17.30 | 17.40 | 17.02 | 17.15 | 63,392,484 | -0.05(-0.30%) |
May 04, 2004 | 17.23 | 17.43 | 16.98 | 17.20 | 93,196,584 | +0.16(+0.92%) |
May 03, 2004 | 17.05 | 17.24 | 16.76 | 17.04 | 94,108,504 | +0.20(+1.20%) |
Apr 30, 2004 | 17.16 | 17.24 | 16.83 | 16.84 | 108,981,144 | -0.26(-1.53%) |
Apr 29, 2004 | 17.30 | 17.49 | 16.89 | 17.10 | 116,672,416 | -0.14(-0.84%) |
Apr 28, 2004 | 17.46 | 17.71 | 17.20 | 17.24 | 93,869,832 | -0.35(-1.97%) |
Apr 27, 2004 | 17.82 | 17.86 | 17.58 | 17.59 | 81,912,344 | -0.18(-0.99%) |
Apr 26, 2004 | 18.02 | 18.05 | 17.61 | 17.77 | 86,731,704 | -0.25(-1.38%) |
Apr 23, 2004 | 17.54 | 18.04 | 17.44 | 18.02 | 99,633,808 | +0.66(+3.81%) |
Apr 22, 2004 | 17.00 | 17.51 | 16.92 | 17.36 | 99,573,608 | +0.16(+0.91%) |
Apr 21, 2004 | 17.10 | 17.34 | 16.90 | 17.20 | 94,675,552 | +0.14(+0.81%) |
Apr 20, 2004 | 17.47 | 17.61 | 17.04 | 17.06 | 77,333,184 | -0.40(-2.29%) |
Apr 19, 2004 | 17.28 | 17.50 | 17.21 | 17.46 | 78,727,192 | +0.15(+0.87%) |
Apr 16, 2004 | 17.51 | 17.55 | 17.19 | 17.31 | 97,647,848 | -0.14(-0.79%) |
Apr 15, 2004 | 17.94 | 17.94 | 17.39 | 17.45 | 138,283,744 | -0.46(-2.59%) |
Apr 14, 2004 | 17.81 | 18.07 | 17.76 | 17.91 | 121,036,432 | -0.20(-1.08%) |
Apr 13, 2004 | 18.24 | 18.25 | 17.96 | 18.11 | 127,076,984 | +0.05(+0.25%) |
Apr 12, 2004 | 18.13 | 18.17 | 17.82 | 18.06 | 77,954,320 | +0.15(+0.84%) |
Apr 08, 2004 | 18.38 | 18.42 | 17.80 | 17.91 | 109,698,392 | -0.16(-0.91%) |
Apr 07, 2004 | 18.38 | 18.41 | 17.98 | 18.08 | 111,056,496 | -0.43(-2.30%) |
Apr 06, 2004 | 18.49 | 18.62 | 18.35 | 18.50 | 107,186,944 | -0.18(-0.98%) |
Apr 05, 2004 | 18.52 | 18.69 | 18.40 | 18.68 | 72,633,464 | +0.28(+1.53%) |
Apr 02, 2004 | 18.32 | 18.40 | 18.10 | 18.40 | 120,212,056 | +0.48(+2.70%) |
Apr 01, 2004 | 17.91 | 18.18 | 17.85 | 17.92 | 84,119,864 | +0.12(+0.66%) |
Mar 31, 2004 | 17.94 | 17.98 | 17.68 | 17.80 | 88,333,216 | -0.15(-0.84%) |
Mar 30, 2004 | 17.95 | 18.02 | 17.74 | 17.95 | 95,028,832 | -0.17(-0.94%) |
Mar 29, 2004 | 18.10 | 18.29 | 18.00 | 18.12 | 101,229,976 | +0.20(+1.13%) |
Mar 26, 2004 | 18.18 | 18.23 | 17.88 | 17.92 | 100,305,224 | -0.27(-1.48%) |
Mar 25, 2004 | 17.60 | 18.19 | 17.58 | 18.19 | 129,506,064 | +0.82(+4.75%) |
Mar 24, 2004 | 17.16 | 17.58 | 17.12 | 17.36 | 106,198,928 | +0.24(+1.41%) |
Mar 23, 2004 | 17.34 | 17.47 | 17.08 | 17.12 | 107,293,744 | -0.05(-0.27%) |
Mar 22, 2004 | 17.19 | 17.34 | 17.04 | 17.17 | 111,554,624 | -0.17(-0.98%) |
Mar 19, 2004 | 17.70 | 17.91 | 17.26 | 17.34 | 127,947,632 | -0.46(-2.61%) |
Mar 18, 2004 | 18.15 | 18.20 | 17.74 | 17.80 | 108,009,472 | -0.39(-2.12%) |
Mar 17, 2004 | 17.96 | 18.26 | 17.89 | 18.19 | 84,878,680 | +0.41(+2.32%) |
Mar 16, 2004 | 17.88 | 18.00 | 17.49 | 17.77 | 102,845,392 | +0.04(+0.22%) |
Mar 15, 2004 | 18.04 | 18.06 | 17.69 | 17.74 | 83,822,360 | -0.39(-2.13%) |
Mar 12, 2004 | 18.00 | 18.15 | 17.91 | 18.12 | 86,373,840 | +0.40(+2.25%) |
Mar 11, 2004 | 17.73 | 18.19 | 17.70 | 17.72 | 149,682,288 | -0.15(-0.84%) |
Mar 10, 2004 | 18.35 | 18.49 | 17.78 | 17.87 | 134,515,968 | -0.44(-2.39%) |
Mar 09, 2004 | 18.16 | 18.39 | 18.01 | 18.31 | 141,400,752 | +0.18(+1.01%) |
Mar 08, 2004 | 19.02 | 19.04 | 18.08 | 18.13 | 161,607,840 | -0.82(-4.32%) |
Mar 05, 2004 | 18.95 | 19.23 | 18.83 | 18.95 | 181,348,576 | -0.46(-2.36%) |
Mar 04, 2004 | 19.02 | 19.44 | 19.01 | 19.40 | 91,888,448 | +0.40(+2.10%) |
Mar 03, 2004 | 19.35 | 19.41 | 18.87 | 19.00 | 104,285,552 | -0.37(-1.89%) |
Mar 02, 2004 | 19.47 | 19.72 | 19.35 | 19.37 | 99,662,840 | -0.06(-0.30%) |
Mar 01, 2004 | 19.00 | 19.47 | 18.88 | 19.43 | 99,890,672 | +0.32(+1.68%) |
Feb 27, 2004 | 19.44 | 19.46 | 19.04 | 19.11 | 90,134,136 | -0.20(-1.02%) |
Feb 26, 2004 | 19.33 | 19.55 | 19.21 | 19.31 | 70,145,552 | -0.08(-0.40%) |
Feb 25, 2004 | 19.26 | 19.48 | 19.18 | 19.38 | 83,524,248 | +0.27(+1.44%) |
Feb 24, 2004 | 18.85 | 19.26 | 18.83 | 19.11 | 104,566,704 | +0.13(+0.69%) |
Feb 23, 2004 | 19.63 | 19.65 | 18.75 | 18.98 | 140,846,080 | -0.65(-3.33%) |
Feb 20, 2004 | 19.69 | 19.70 | 19.31 | 19.63 | 107,908,936 | +0.07(+0.37%) |
Feb 19, 2004 | 20.25 | 20.35 | 19.54 | 19.56 | 91,834,816 | -0.46(-2.32%) |
Feb 18, 2004 | 20.18 | 20.26 | 19.99 | 20.03 | 64,532,080 | -0.14(-0.68%) |
Feb 17, 2004 | 19.88 | 20.22 | 19.77 | 20.16 | 61,457,864 | +0.44(+2.22%) |
Feb 13, 2004 | 20.29 | 20.41 | 19.54 | 19.72 | 96,711,936 | -0.39(-1.95%) |
Feb 12, 2004 | 20.25 | 20.54 | 20.10 | 20.12 | 58,378,608 | -0.16(-0.81%) |
Feb 11, 2004 | 20.20 | 20.39 | 19.98 | 20.28 | 79,686,176 | +0.29(+1.47%) |
Feb 10, 2004 | 20.08 | 20.23 | 19.85 | 19.99 | 55,534,360 | -0.02(-0.10%) |
Feb 09, 2004 | 20.35 | 20.35 | 19.95 | 20.01 | 55,834,156 | -0.20(-1.00%) |
Feb 06, 2004 | 19.67 | 20.25 | 19.63 | 20.21 | 84,653,600 | +0.63(+3.21%) |
Feb 05, 2004 | 19.86 | 19.92 | 19.47 | 19.58 | 114,018,560 | -0.07(-0.33%) |
Feb 04, 2004 | 20.25 | 20.29 | 19.64 | 19.65 | 121,266,240 | -0.90(-4.39%) |
Feb 03, 2004 | 19.92 | 20.57 | 19.84 | 20.55 | 95,310,592 | +0.71(+3.56%) |
Feb 02, 2004 | 20.22 | 20.25 | 19.77 | 19.84 | 99,381,384 | -0.13(-0.66%) |
Jan 30, 2004 | 20.21 | 20.28 | 19.86 | 19.97 | 98,087,000 | -0.24(-1.20%) |
Jan 29, 2004 | 20.65 | 20.65 | 19.97 | 20.22 | 129,772,696 | -0.32(-1.56%) |
Jan 28, 2004 | 20.86 | 21.07 | 20.40 | 20.54 | 93,972,056 | -0.16(-0.79%) |
Jan 27, 2004 | 21.14 | 21.17 | 20.68 | 20.70 | 78,595,328 | -0.52(-2.47%) |
Jan 26, 2004 | 20.75 | 21.26 | 20.75 | 21.22 | 63,151,824 | +0.45(+2.14%) |
Jan 23, 2004 | 20.88 | 20.95 | 20.60 | 20.78 | 70,051,880 | +0.08(+0.38%) |
Jan 22, 2004 | 21.12 | 21.18 | 20.67 | 20.70 | 79,380,728 | -0.37(-1.77%) |
Jan 21, 2004 | 21.10 | 21.14 | 20.82 | 21.07 | 85,918,344 | -0.27(-1.26%) |
Jan 20, 2004 | 21.59 | 21.64 | 21.13 | 21.34 | 72,877,640 | -0.18(-0.85%) |
Jan 16, 2004 | 21.84 | 21.85 | 21.39 | 21.52 | 83,281,288 | -0.11(-0.51%) |
Jan 15, 2004 | 21.41 | 21.86 | 21.38 | 21.64 | 126,160,624 | -0.22(-0.99%) |
Jan 14, 2004 | 22.11 | 22.15 | 21.69 | 21.85 | 115,291,848 | -0.13(-0.60%) |
Jan 13, 2004 | 22.47 | 22.51 | 21.77 | 21.98 | 104,198,304 | -0.37(-1.64%) |
Jan 12, 2004 | 22.43 | 22.47 | 22.16 | 22.35 | 77,416,152 | +0.12(+0.53%) |
Jan 09, 2004 | 22.14 | 22.64 | 22.12 | 22.23 | 86,854,096 | -0.18(-0.79%) |
Jan 08, 2004 | 22.36 | 22.48 | 22.19 | 22.41 | 77,311,488 | +0.16(+0.74%) |
Jan 07, 2004 | 21.81 | 22.25 | 21.74 | 22.24 | 97,281,128 | +0.71(+3.31%) |
Jan 06, 2004 | 21.54 | 21.60 | 21.35 | 21.53 | 58,076,212 | -0.01(-0.03%) |
Jan 05, 2004 | 21.28 | 21.58 | 21.20 | 21.54 | 65,111,656 | +0.49(+2.33%) |
Jan 02, 2004 | 21.18 | 21.33 | 20.96 | 21.05 | 57,061,000 | +0.07(+0.34%) |
Dec 31, 2003 | 21.10 | 21.26 | 20.88 | 20.97 | 49,038,304 | +0.01(+0.03%) |
Dec 30, 2003 | 21.09 | 21.18 | 20.90 | 20.97 | 48,228,916 | -0.07(-0.34%) |
Dec 29, 2003 | 20.64 | 21.08 | 20.62 | 21.04 | 55,795,344 | +0.52(+2.52%) |
Dec 26, 2003 | 20.41 | 20.64 | 20.38 | 20.52 | 18,135,714 | +0.18(+0.90%) |
Dec 24, 2003 | 20.33 | 20.46 | 20.22 | 20.34 | 23,831,698 | -0.02(-0.10%) |
Dec 23, 2003 | 19.96 | 20.38 | 19.88 | 20.36 | 56,967,944 | +0.45(+2.27%) |
Dec 22, 2003 | 19.89 | 20.15 | 19.74 | 19.91 | 51,791,788 | -0.10(-0.49%) |
Dec 19, 2003 | 20.28 | 20.39 | 19.87 | 20.01 | 84,263,496 | -0.22(-1.07%) |
Dec 18, 2003 | 19.84 | 20.28 | 19.82 | 20.22 | 80,537,432 | +0.48(+2.42%) |
Dec 17, 2003 | 19.82 | 20.01 | 19.61 | 19.74 | 88,508,936 | -0.06(-0.30%) |
Dec 16, 2003 | 19.78 | 19.93 | 19.44 | 19.80 | 86,129,664 | +0.01(+0.07%) |
Dec 15, 2003 | 20.61 | 20.63 | 19.70 | 19.79 | 93,014,448 | -0.41(-2.01%) |
Dec 12, 2003 | 20.37 | 20.41 | 19.95 | 20.20 | 73,409,696 | -0.03(-0.16%) |
Dec 11, 2003 | 19.96 | 20.28 | 19.85 | 20.23 | 86,912,160 | +0.32(+1.61%) |
Dec 10, 2003 | 19.83 | 19.95 | 19.41 | 19.91 | 124,004,128 | +0.11(+0.56%) |
Dec 09, 2003 | 20.85 | 20.90 | 19.71 | 19.80 | 124,726,280 | -0.91(-4.39%) |
Dec 08, 2003 | 20.90 | 21.13 | 20.50 | 20.71 | 102,169,704 | -0.30(-1.43%) |
Dec 05, 2003 | 21.24 | 21.42 | 20.94 | 21.01 | 101,178,176 | -0.94(-4.29%) |
Dec 04, 2003 | 21.92 | 22.06 | 21.50 | 21.95 | 93,541,000 | +0.13(+0.60%) |
Dec 03, 2003 | 22.30 | 22.47 | 21.76 | 21.82 | 76,009,008 | -0.33(-1.51%) |
Dec 02, 2003 | 22.38 | 22.51 | 22.13 | 22.15 | 64,157,256 | -0.12(-0.56%) |
Dec 01, 2003 | 22.13 | 22.34 | 21.94 | 22.28 | 71,913,008 | +0.33(+1.49%) |
Nov 28, 2003 | 21.69 | 22.01 | 21.68 | 21.95 | 20,252,016 | +0.12(+0.57%) |
Nov 26, 2003 | 21.86 | 21.99 | 21.52 | 21.83 | 65,371,112 | +0.18(+0.85%) |
Nov 25, 2003 | 21.88 | 22.08 | 21.63 | 21.64 | 59,381,292 | -0.26(-1.17%) |
Nov 24, 2003 | 21.27 | 21.92 | 21.27 | 21.90 | 69,957,456 | +0.75(+3.53%) |
Nov 21, 2003 | 21.06 | 21.18 | 20.90 | 21.15 | 69,748,112 | +0.32(+1.54%) |
Nov 20, 2003 | 21.11 | 21.46 | 20.79 | 20.83 | 90,953,304 | -0.45(-2.12%) |
Nov 19, 2003 | 20.88 | 21.34 | 20.76 | 21.28 | 73,339,408 | +0.45(+2.14%) |
Nov 18, 2003 | 21.28 | 21.35 | 20.82 | 20.84 | 87,614,592 | -0.26(-1.21%) |
Nov 17, 2003 | 21.20 | 21.32 | 20.72 | 21.09 | 99,209,632 | -0.37(-1.74%) |
Nov 14, 2003 | 22.15 | 22.24 | 21.40 | 21.47 | 90,778,504 | -0.64(-2.90%) |
Nov 13, 2003 | 22.19 | 22.24 | 21.88 | 22.11 | 80,327,176 | -0.21(-0.94%) |
Nov 12, 2003 | 21.97 | 22.44 | 21.93 | 22.32 | 75,317,424 | +0.45(+2.06%) |
Nov 11, 2003 | 21.76 | 21.88 | 21.67 | 21.86 | 62,930,260 | +0.01(+0.06%) |
Nov 10, 2003 | 22.26 | 22.34 | 21.75 | 21.85 | 83,161,648 | -0.31(-1.42%) |
Nov 07, 2003 | 22.53 | 22.58 | 22.08 | 22.17 | 74,049,936 | -0.16(-0.73%) |
Nov 06, 2003 | 22.19 | 22.40 | 21.88 | 22.33 | 64,390,892 | +0.25(+1.13%) |
Nov 05, 2003 | 22.04 | 22.17 | 21.75 | 22.08 | 69,700,896 | +0.04(+0.18%) |
Nov 04, 2003 | 22.19 | 22.25 | 21.97 | 22.04 | 64,191,028 | -0.24(-1.06%) |
Nov 03, 2003 | 21.81 | 22.32 | 21.69 | 22.28 | 81,481,288 | +0.71(+3.31%) |
Oct 31, 2003 | 21.55 | 21.68 | 21.45 | 21.56 | 60,444,788 | +0.04(+0.18%) |
Oct 30, 2003 | 21.65 | 21.78 | 21.49 | 21.52 | 84,929,712 | +0.06(+0.27%) |
Oct 29, 2003 | 21.28 | 21.54 | 21.22 | 21.47 | 72,928,984 | +0.08(+0.40%) |
Oct 28, 2003 | 20.71 | 21.43 | 20.65 | 21.38 | 87,160,616 | +0.82(+3.98%) |
Oct 27, 2003 | 20.45 | 20.65 | 20.44 | 20.56 | 56,899,184 | +0.22(+1.09%) |
Oct 24, 2003 | 20.26 | 20.41 | 19.87 | 20.34 | 85,439,768 | -0.09(-0.45%) |
Oct 23, 2003 | 20.24 | 20.54 | 20.22 | 20.43 | 73,673,736 | -0.20(-0.95%) |
Oct 22, 2003 | 20.79 | 21.27 | 20.56 | 20.63 | 76,207,800 | -0.39(-1.87%) |
Oct 21, 2003 | 21.13 | 21.16 | 20.95 | 21.02 | 76,784,016 | -0.03(-0.12%) |
Oct 20, 2003 | 20.69 | 21.08 | 20.65 | 21.05 | 65,843,268 | +0.33(+1.58%) |
Oct 17, 2003 | 21.12 | 21.20 | 20.66 | 20.72 | 80,276,600 | -0.37(-1.77%) |
Oct 16, 2003 | 20.61 | 21.11 | 20.55 | 21.09 | 84,344,944 | +0.31(+1.48%) |
Oct 15, 2003 | 21.45 | 21.45 | 20.69 | 20.79 | 169,355,632 | +0.45(+2.19%) |
Oct 14, 2003 | 20.15 | 20.35 | 19.98 | 20.34 | 102,239,080 | +0.18(+0.91%) |
Oct 13, 2003 | 20.10 | 20.25 | 19.95 | 20.16 | 63,714,440 | +0.24(+1.22%) |
Oct 10, 2003 | 19.74 | 19.95 | 19.69 | 19.91 | 70,604,568 | +0.43(+2.22%) |
Oct 09, 2003 | 19.44 | 19.89 | 19.29 | 19.48 | 116,240,440 | +0.07(+0.34%) |
Oct 08, 2003 | 19.58 | 19.63 | 19.31 | 19.42 | 62,873,876 | -0.18(-0.94%) |
Oct 07, 2003 | 19.16 | 19.63 | 19.08 | 19.60 | 73,257,816 | +0.26(+1.32%) |
Oct 06, 2003 | 19.42 | 19.50 | 19.23 | 19.35 | 44,244,920 | -0.03(-0.17%) |
Oct 03, 2003 | 19.16 | 19.50 | 19.11 | 19.38 | 101,820,096 | +0.65(+3.46%) |
Oct 02, 2003 | 18.70 | 18.95 | 18.59 | 18.73 | 64,765,100 | -0.01(-0.03%) |
Oct 01, 2003 | 18.21 | 18.80 | 18.20 | 18.74 | 90,947,344 | +0.73(+4.03%) |
Sep 30, 2003 | 18.44 | 18.44 | 17.96 | 18.01 | 96,891,784 | -0.56(-3.00%) |
Sep 29, 2003 | 18.03 | 18.59 | 17.98 | 18.57 | 100,544,048 | +0.72(+4.03%) |
Sep 26, 2003 | 18.00 | 18.22 | 17.81 | 17.85 | 104,947,176 | -0.12(-0.66%) |
Sep 25, 2003 | 18.29 | 18.55 | 17.93 | 17.96 | 87,953,656 | -0.22(-1.19%) |
Sep 24, 2003 | 18.91 | 18.98 | 18.15 | 18.18 | 91,064,240 | -0.76(-4.01%) |
Sep 23, 2003 | 18.66 | 18.98 | 18.60 | 18.94 | 67,132,304 | +0.27(+1.47%) |
Sep 22, 2003 | 18.72 | 18.83 | 18.46 | 18.66 | 74,094,400 | -0.43(-2.23%) |
Sep 19, 2003 | 19.18 | 19.21 | 18.87 | 19.09 | 81,825,704 | +0.01(+0.03%) |
Sep 18, 2003 | 18.78 | 19.16 | 18.63 | 19.08 | 71,234,568 | +0.18(+0.97%) |
Sep 17, 2003 | 18.94 | 19.23 | 18.83 | 18.90 | 80,720,952 | -0.02(-0.10%) |
Sep 16, 2003 | 18.38 | 18.97 | 18.34 | 18.92 | 74,487,712 | +0.60(+3.29%) |
Sep 15, 2003 | 18.54 | 18.62 | 18.27 | 18.32 | 55,543,984 | -0.23(-1.23%) |
Sep 12, 2003 | 18.20 | 18.58 | 18.03 | 18.55 | 79,352,304 | +0.20(+1.11%) |
Sep 11, 2003 | 18.08 | 18.55 | 17.86 | 18.34 | 86,569,584 | +0.24(+1.34%) |
Sep 10, 2003 | 18.61 | 18.65 | 18.08 | 18.10 | 88,623,848 | -0.74(-3.92%) |
Sep 09, 2003 | 18.98 | 19.06 | 18.76 | 18.84 | 76,084,336 | -0.26(-1.34%) |
Sep 08, 2003 | 18.90 | 19.11 | 18.85 | 19.10 | 79,692,136 | +0.31(+1.64%) |
Sep 05, 2003 | 18.87 | 19.04 | 18.57 | 18.79 | 104,561,976 | +0.07(+0.38%) |
Sep 04, 2003 | 18.53 | 18.81 | 18.35 | 18.72 | 97,402,904 | +0.25(+1.35%) |
Sep 03, 2003 | 18.94 | 18.96 | 18.35 | 18.47 | 92,773,176 | -0.34(-1.81%) |
Sep 02, 2003 | 18.83 | 18.87 | 18.44 | 18.81 | 89,910,280 | +0.10(+0.52%) |
Aug 29, 2003 | 18.44 | 18.75 | 18.35 | 18.71 | 64,156,188 | +0.19(+1.02%) |
Aug 28, 2003 | 18.39 | 18.55 | 18.23 | 18.52 | 74,309,856 | +0.18(+1.00%) |
Aug 27, 2003 | 18.07 | 18.38 | 17.94 | 18.34 | 88,956,800 | +0.20(+1.12%) |
Aug 26, 2003 | 17.64 | 18.15 | 17.46 | 18.13 | 99,647,104 | +0.31(+1.73%) |
Aug 25, 2003 | 18.04 | 18.17 | 17.72 | 17.83 | 79,514,120 | -0.10(-0.55%) |
Aug 22, 2003 | 18.43 | 19.00 | 17.88 | 17.93 | 184,284,960 | +0.65(+3.79%) |
Aug 21, 2003 | 17.47 | 17.53 | 17.02 | 17.27 | 101,513,576 | +0.02(+0.11%) |
Aug 20, 2003 | 17.11 | 17.50 | 17.10 | 17.25 | 72,138,080 | -0.07(-0.42%) |
Aug 19, 2003 | 17.26 | 17.37 | 16.96 | 17.32 | 85,517,392 | +0.18(+1.07%) |
Aug 18, 2003 | 16.43 | 17.17 | 16.39 | 17.14 | 90,276,704 | +0.75(+4.55%) |
Aug 15, 2003 | 16.42 | 16.52 | 16.24 | 16.39 | 33,039,980 | -0.06(-0.36%) |
Aug 14, 2003 | 16.23 | 16.47 | 16.07 | 16.45 | 79,197,056 | +0.28(+1.74%) |
Aug 13, 2003 | 16.03 | 16.36 | 15.90 | 16.17 | 79,277,280 | +0.22(+1.40%) |
Aug 12, 2003 | 15.77 | 15.97 | 15.59 | 15.95 | 74,070,720 | +0.31(+1.97%) |
Aug 11, 2003 | 15.46 | 15.79 | 15.43 | 15.64 | 63,603,044 | +0.21(+1.36%) |
Aug 08, 2003 | 15.80 | 15.85 | 15.27 | 15.43 | 87,790,008 | -0.27(-1.71%) |
Aug 07, 2003 | 15.67 | 15.90 | 15.62 | 15.70 | 74,135,968 | -0.10(-0.62%) |
Aug 06, 2003 | 15.77 | 16.07 | 15.58 | 15.80 | 88,317,784 | -0.09(-0.54%) |
Aug 05, 2003 | 16.44 | 16.44 | 15.86 | 15.88 | 79,425,952 | -0.56(-3.42%) |
Aug 04, 2003 | 16.30 | 16.51 | 15.96 | 16.45 | 81,855,808 | +0.07(+0.44%) |
Aug 01, 2003 | 16.22 | 16.41 | 16.18 | 16.37 | 74,100,976 | +0.09(+0.52%) |
Jul 31, 2003 | 16.23 | 16.59 | 16.15 | 16.29 | 104,962,608 | +0.26(+1.63%) |
Jul 30, 2003 | 16.27 | 16.28 | 15.89 | 16.03 | 62,321,956 | -0.27(-1.65%) |
Jul 29, 2003 | 16.24 | 16.51 | 16.16 | 16.30 | 104,237,568 | +0.09(+0.57%) |
Jul 28, 2003 | 16.31 | 16.45 | 16.11 | 16.20 | 69,466,960 | -0.10(-0.60%) |
Jul 25, 2003 | 15.82 | 16.32 | 15.53 | 16.30 | 80,415,960 | +0.62(+3.92%) |
Jul 24, 2003 | 16.46 | 16.47 | 15.67 | 15.69 | 88,806,904 | -0.55(-3.39%) |
Jul 23, 2003 | 15.95 | 16.30 | 15.88 | 16.24 | 74,961,704 | +0.26(+1.60%) |
Jul 22, 2003 | 15.96 | 16.05 | 15.74 | 15.98 | 93,322,496 | +0.24(+1.50%) |
Jul 21, 2003 | 16.10 | 16.12 | 15.67 | 15.75 | 80,757,464 | -0.39(-2.43%) |
Jul 18, 2003 | 16.43 | 16.46 | 15.80 | 16.14 | 99,774,696 | -0.18(-1.08%) |
Jul 17, 2003 | 16.16 | 16.43 | 16.10 | 16.32 | 109,614,960 | -0.25(-1.50%) |
Jul 16, 2003 | 16.52 | 16.69 | 16.24 | 16.56 | 197,000,496 | +0.79(+5.02%) |
Jul 15, 2003 | 15.99 | 16.21 | 15.49 | 15.77 | 156,352,224 | +0.05(+0.33%) |
Jul 14, 2003 | 15.88 | 16.09 | 15.61 | 15.72 | 117,518,776 | +0.45(+2.91%) |
Jul 11, 2003 | 15.24 | 15.38 | 15.10 | 15.27 | 71,106,824 | +0.28(+1.88%) |
Jul 10, 2003 | 15.10 | 15.25 | 14.80 | 14.99 | 96,664,720 | -0.37(-2.43%) |
Jul 09, 2003 | 15.25 | 15.70 | 15.22 | 15.37 | 119,982,712 | +0.22(+1.43%) |
Jul 08, 2003 | 14.94 | 15.31 | 14.84 | 15.15 | 99,291,688 | +0.16(+1.05%) |
Jul 07, 2003 | 14.55 | 15.04 | 14.51 | 14.99 | 86,414,032 | +0.78(+5.48%) |
Jul 03, 2003 | 14.38 | 14.60 | 14.21 | 14.21 | 61,888,308 | -0.32(-2.21%) |
Jul 02, 2003 | 14.18 | 14.61 | 14.05 | 14.54 | 113,518,592 | +0.52(+3.74%) |
Jul 01, 2003 | 13.66 | 14.07 | 13.42 | 14.01 | 98,551,824 | +0.39(+2.88%) |
Jun 30, 2003 | 13.83 | 13.94 | 13.47 | 13.62 | 78,627,872 | +0.16(+1.17%) |
Jun 27, 2003 | 13.55 | 13.83 | 13.44 | 13.46 | 96,797,048 | -0.04(-0.29%) |
Jun 26, 2003 | 13.29 | 13.59 | 13.19 | 13.50 | 80,839,520 | +0.39(+2.94%) |
Jun 25, 2003 | 13.44 | 13.63 | 13.08 | 13.12 | 93,591,880 | -0.27(-2.01%) |
Jun 24, 2003 | 13.16 | 13.57 | 13.12 | 13.38 | 97,486,952 | +0.06(+0.44%) |
Jun 23, 2003 | 13.55 | 13.72 | 13.12 | 13.32 | 91,112,680 | -0.20(-1.50%) |
Jun 20, 2003 | 13.97 | 14.02 | 13.51 | 13.53 | 120,574,808 | -0.29(-2.13%) |
Jun 19, 2003 | 14.18 | 14.35 | 13.82 | 13.82 | 106,294,424 | -0.41(-2.90%) |
Jun 18, 2003 | 13.94 | 14.38 | 13.83 | 14.23 | 95,530,784 | +0.20(+1.40%) |
Jun 17, 2003 | 14.38 | 14.40 | 13.99 | 14.04 | 77,572,168 | -0.27(-1.92%) |
Jun 16, 2003 | 14.07 | 14.36 | 13.95 | 14.31 | 79,481,120 | +0.33(+2.39%) |
Jun 13, 2003 | 14.37 | 14.44 | 13.87 | 13.98 | 89,928,928 | -0.51(-3.52%) |
Jun 12, 2003 | 14.40 | 14.62 | 14.32 | 14.49 | 90,930,080 | +0.16(+1.14%) |
Jun 11, 2003 | 14.09 | 14.37 | 14.01 | 14.33 | 82,881,872 | -0.05(-0.36%) |
Jun 10, 2003 | 14.34 | 14.38 | 14.05 | 14.38 | 80,129,456 | +0.20(+1.38%) |
Jun 09, 2003 | 14.13 | 14.25 | 13.83 | 14.18 | 76,864,392 | -0.06(-0.41%) |
Jun 06, 2003 | 14.70 | 15.00 | 14.23 | 14.24 | 161,773,328 | -0.05(-0.37%) |
Jun 05, 2003 | 13.80 | 14.37 | 13.61 | 14.29 | 134,712,624 | +0.30(+2.15%) |
Jun 04, 2003 | 13.76 | 14.07 | 13.65 | 13.99 | 121,127,792 | +0.18(+1.33%) |
Jun 03, 2003 | 13.32 | 13.82 | 13.21 | 13.81 | 103,750,136 | +0.47(+3.53%) |