Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 20.09 | 20.21 | 19.62 | 19.75 | 87,564,152 | -0.26(-1.32%) |
Apr 29, 2004 | 20.03 | 20.36 | 19.88 | 20.01 | 102,934,136 | -0.06(-0.30%) |
Apr 28, 2004 | 20.41 | 20.44 | 20.00 | 20.07 | 96,390,408 | -0.50(-2.42%) |
Apr 27, 2004 | 20.52 | 20.68 | 20.50 | 20.57 | 106,810,680 | -0.02(-0.07%) |
Apr 26, 2004 | 20.74 | 20.82 | 20.48 | 20.59 | 118,289,048 | -0.23(-1.09%) |
Apr 23, 2004 | 20.71 | 20.95 | 20.66 | 20.81 | 341,761,408 | +1.20(+6.13%) |
Apr 22, 2004 | 19.28 | 19.64 | 19.25 | 19.61 | 131,279,256 | +0.38(+1.96%) |
Apr 21, 2004 | 19.16 | 19.26 | 19.04 | 19.23 | 65,174,036 | +0.09(+0.47%) |
Apr 20, 2004 | 19.38 | 19.56 | 19.10 | 19.14 | 79,267,728 | -0.15(-0.78%) |
Apr 19, 2004 | 18.95 | 19.35 | 18.94 | 19.29 | 59,007,700 | +0.28(+1.47%) |
Apr 16, 2004 | 19.14 | 19.19 | 18.98 | 19.01 | 68,504,200 | -0.05(-0.24%) |
Apr 15, 2004 | 19.29 | 19.44 | 18.97 | 19.06 | 97,600,800 | -0.22(-1.14%) |
Apr 14, 2004 | 19.19 | 19.41 | 19.18 | 19.28 | 80,825,224 | +0.05(+0.24%) |
Apr 13, 2004 | 19.41 | 19.47 | 19.20 | 19.23 | 75,389,072 | -0.12(-0.62%) |
Apr 12, 2004 | 19.26 | 19.45 | 19.22 | 19.35 | 51,325,680 | +0.10(+0.51%) |
Apr 08, 2004 | 19.51 | 19.53 | 19.16 | 19.26 | 59,937,300 | -0.08(-0.43%) |
Apr 07, 2004 | 19.45 | 19.48 | 19.16 | 19.34 | 83,722,280 | -0.16(-0.81%) |
Apr 06, 2004 | 19.47 | 19.57 | 19.39 | 19.50 | 64,829,984 | -0.11(-0.58%) |
Apr 05, 2004 | 19.50 | 19.63 | 19.44 | 19.61 | 71,192,696 | +0.08(+0.39%) |
Apr 02, 2004 | 19.26 | 19.57 | 19.23 | 19.53 | 129,739,104 | +0.58(+3.07%) |
Apr 01, 2004 | 18.85 | 18.98 | 18.78 | 18.95 | 91,374,792 | +0.11(+0.60%) |
Mar 31, 2004 | 19.04 | 19.04 | 18.79 | 18.84 | 93,334,960 | -0.20(-1.07%) |
Mar 30, 2004 | 19.05 | 19.14 | 18.92 | 19.04 | 78,087,104 | -0.08(-0.43%) |
Mar 29, 2004 | 19.08 | 19.19 | 18.89 | 19.13 | 68,653,728 | +0.21(+1.12%) |
Mar 26, 2004 | 18.98 | 19.28 | 18.89 | 18.92 | 81,493,880 | -0.12(-0.64%) |
Mar 25, 2004 | 18.59 | 19.07 | 18.58 | 19.04 | 113,375,600 | +0.59(+3.20%) |
Mar 24, 2004 | 18.42 | 18.58 | 18.27 | 18.45 | 129,131,592 | +0.20(+1.08%) |
Mar 23, 2004 | 18.63 | 18.64 | 18.22 | 18.25 | 121,339,608 | -0.26(-1.43%) |
Mar 22, 2004 | 18.50 | 18.77 | 18.14 | 18.51 | 168,857,024 | -0.10(-0.53%) |
Mar 19, 2004 | 18.72 | 18.85 | 18.56 | 18.61 | 114,174,456 | -0.20(-1.04%) |
Mar 18, 2004 | 18.86 | 18.92 | 18.58 | 18.81 | 163,068,752 | -0.18(-0.95%) |
Mar 17, 2004 | 19.08 | 19.24 | 18.98 | 18.99 | 74,422,952 | -0.04(-0.20%) |
Mar 16, 2004 | 19.09 | 19.17 | 18.97 | 19.03 | 86,613,504 | +0.02(+0.08%) |
Mar 15, 2004 | 19.12 | 19.22 | 18.94 | 19.01 | 91,088,160 | -0.17(-0.87%) |
Mar 12, 2004 | 19.18 | 19.28 | 19.07 | 19.18 | 84,871,144 | +0.22(+1.16%) |
Mar 11, 2004 | 19.03 | 19.48 | 18.95 | 18.96 | 119,804,608 | -0.21(-1.10%) |
Mar 10, 2004 | 19.38 | 19.50 | 19.16 | 19.17 | 99,451,936 | -0.26(-1.36%) |
Mar 09, 2004 | 19.50 | 19.63 | 19.30 | 19.44 | 107,333,240 | -0.08(-0.43%) |
Mar 08, 2004 | 19.88 | 19.91 | 19.50 | 19.52 | 91,792,816 | -0.39(-1.97%) |
Mar 05, 2004 | 19.82 | 20.10 | 19.80 | 19.91 | 79,197,864 | -0.02(-0.08%) |
Mar 04, 2004 | 19.90 | 19.97 | 19.81 | 19.93 | 58,254,888 | +0.00(+0.00%) |
Mar 03, 2004 | 19.91 | 20.06 | 19.81 | 19.93 | 72,778,512 | -0.02(-0.08%) |
Mar 02, 2004 | 20.11 | 20.17 | 19.91 | 19.94 | 87,774,288 | -0.23(-1.16%) |
Mar 01, 2004 | 20.12 | 20.19 | 20.03 | 20.18 | 68,694,352 | +0.13(+0.64%) |
Feb 27, 2004 | 20.00 | 20.12 | 19.91 | 20.05 | 77,102,720 | +0.02(+0.11%) |
Feb 26, 2004 | 20.09 | 20.14 | 19.96 | 20.03 | 88,133,816 | -0.15(-0.75%) |
Feb 25, 2004 | 20.33 | 20.40 | 20.11 | 20.18 | 85,054,552 | -0.14(-0.67%) |
Feb 24, 2004 | 20.11 | 20.37 | 20.06 | 20.31 | 73,344,608 | +0.20(+1.01%) |
Feb 23, 2004 | 20.20 | 20.22 | 20.01 | 20.11 | 66,503,664 | +0.03(+0.15%) |
Feb 20, 2004 | 20.15 | 20.25 | 20.03 | 20.08 | 76,514,392 | +0.08(+0.42%) |
Feb 19, 2004 | 20.34 | 20.39 | 19.97 | 20.00 | 81,832,240 | -0.23(-1.16%) |
Feb 18, 2004 | 20.33 | 20.49 | 20.21 | 20.23 | 66,606,748 | -0.17(-0.81%) |
Feb 17, 2004 | 20.19 | 20.48 | 20.09 | 20.40 | 57,532,112 | +0.30(+1.50%) |
Feb 13, 2004 | 20.39 | 20.45 | 20.03 | 20.09 | 89,375,584 | -0.27(-1.34%) |
Feb 12, 2004 | 20.47 | 20.52 | 20.35 | 20.37 | 58,934,788 | -0.15(-0.74%) |
Feb 11, 2004 | 20.38 | 20.58 | 20.29 | 20.52 | 68,169,008 | +0.10(+0.48%) |
Feb 10, 2004 | 20.31 | 20.52 | 20.27 | 20.42 | 50,007,432 | +0.09(+0.45%) |
Feb 09, 2004 | 20.55 | 20.58 | 20.29 | 20.33 | 63,660,872 | -0.14(-0.66%) |
Feb 06, 2004 | 20.43 | 20.55 | 20.35 | 20.46 | 62,471,376 | +0.09(+0.44%) |
Feb 05, 2004 | 20.45 | 20.53 | 20.28 | 20.37 | 73,478,264 | -0.04(-0.18%) |
Feb 04, 2004 | 20.57 | 20.73 | 20.41 | 20.41 | 80,254,104 | -0.21(-1.03%) |
Feb 03, 2004 | 20.71 | 20.82 | 20.54 | 20.62 | 63,509,092 | -0.08(-0.40%) |
Feb 02, 2004 | 20.86 | 21.01 | 20.59 | 20.71 | 83,223,272 | -0.19(-0.90%) |
Jan 30, 2004 | 21.04 | 21.08 | 20.82 | 20.90 | 53,630,696 | -0.20(-0.93%) |
Jan 29, 2004 | 21.02 | 21.12 | 20.83 | 21.09 | 84,356,792 | +0.15(+0.72%) |
Jan 28, 2004 | 21.39 | 21.49 | 20.76 | 20.94 | 94,397,288 | -0.41(-1.91%) |
Jan 27, 2004 | 21.64 | 21.70 | 21.33 | 21.35 | 83,626,072 | -0.42(-1.91%) |
Jan 26, 2004 | 21.53 | 21.79 | 21.40 | 21.76 | 77,146,520 | +0.24(+1.12%) |
Jan 23, 2004 | 21.37 | 21.73 | 21.33 | 21.52 | 168,399,040 | +0.36(+1.68%) |
Jan 22, 2004 | 21.43 | 21.49 | 21.11 | 21.17 | 103,778,264 | -0.22(-1.02%) |
Jan 21, 2004 | 21.26 | 21.39 | 21.05 | 21.39 | 70,888,744 | +0.15(+0.71%) |
Jan 20, 2004 | 21.14 | 21.31 | 21.11 | 21.24 | 83,457,096 | +0.22(+1.04%) |
Jan 16, 2004 | 20.94 | 21.07 | 20.80 | 21.02 | 84,667,760 | +0.20(+0.98%) |
Jan 15, 2004 | 20.82 | 20.95 | 20.72 | 20.81 | 77,417,128 | -0.12(-0.58%) |
Jan 14, 2004 | 20.80 | 20.96 | 20.76 | 20.93 | 58,101,120 | +0.20(+0.98%) |
Jan 13, 2004 | 20.82 | 20.89 | 20.60 | 20.73 | 68,222,736 | -0.11(-0.51%) |
Jan 12, 2004 | 20.91 | 20.96 | 20.67 | 20.83 | 73,898,664 | -0.07(-0.33%) |
Jan 09, 2004 | 21.18 | 21.20 | 20.85 | 20.90 | 88,765,288 | -0.38(-1.78%) |
Jan 08, 2004 | 21.45 | 21.52 | 21.16 | 21.28 | 77,822,976 | -0.04(-0.18%) |
Jan 07, 2004 | 21.29 | 21.39 | 21.17 | 21.32 | 71,851,560 | -0.02(-0.11%) |
Jan 06, 2004 | 21.30 | 21.37 | 21.21 | 21.34 | 62,128,912 | +0.08(+0.36%) |
Jan 05, 2004 | 20.96 | 21.30 | 20.95 | 21.27 | 89,101,128 | +0.52(+2.51%) |
Jan 02, 2004 | 20.84 | 20.99 | 20.65 | 20.74 | 58,869,548 | +0.06(+0.29%) |
Dec 31, 2003 | 20.72 | 20.82 | 20.58 | 20.68 | 55,840,832 | -0.11(-0.55%) |
Dec 30, 2003 | 20.71 | 20.82 | 20.71 | 20.80 | 45,529,460 | +0.05(+0.22%) |
Dec 29, 2003 | 20.56 | 20.80 | 20.52 | 20.75 | 53,495,720 | +0.19(+0.92%) |
Dec 26, 2003 | 20.44 | 20.59 | 20.40 | 20.56 | 15,981,084 | +0.13(+0.63%) |
Dec 24, 2003 | 20.51 | 20.52 | 20.40 | 20.43 | 26,365,234 | -0.08(-0.41%) |
Dec 23, 2003 | 20.53 | 20.66 | 20.41 | 20.52 | 52,413,676 | -0.02(-0.11%) |
Dec 22, 2003 | 20.52 | 20.73 | 20.38 | 20.54 | 58,084,976 | -0.14(-0.66%) |
Dec 19, 2003 | 20.77 | 20.82 | 20.55 | 20.68 | 101,702,304 | -0.03(-0.15%) |
Dec 18, 2003 | 20.48 | 20.74 | 20.44 | 20.71 | 80,955,176 | +0.27(+1.33%) |
Dec 17, 2003 | 20.43 | 20.46 | 20.29 | 20.43 | 71,076,248 | -0.02(-0.07%) |
Dec 16, 2003 | 20.28 | 20.52 | 20.23 | 20.45 | 97,893,384 | +0.24(+1.20%) |
Dec 15, 2003 | 20.44 | 20.48 | 20.16 | 20.21 | 117,587,184 | +0.07(+0.34%) |
Dec 12, 2003 | 20.17 | 20.26 | 20.03 | 20.14 | 91,510,024 | +0.03(+0.15%) |
Dec 11, 2003 | 20.09 | 20.23 | 19.86 | 20.11 | 104,947,776 | +0.02(+0.08%) |
Dec 10, 2003 | 19.99 | 20.12 | 19.94 | 20.09 | 109,638,384 | +0.16(+0.80%) |
Dec 09, 2003 | 19.98 | 20.11 | 19.84 | 19.94 | 137,021,504 | +0.11(+0.53%) |
Dec 08, 2003 | 19.74 | 19.91 | 19.50 | 19.83 | 119,761,856 | +0.20(+1.00%) |
Dec 05, 2003 | 19.62 | 20.01 | 19.59 | 19.63 | 127,842,976 | -0.17(-0.84%) |
Dec 04, 2003 | 19.44 | 19.82 | 19.39 | 19.80 | 115,392,928 | +0.40(+2.06%) |
Dec 03, 2003 | 19.51 | 19.70 | 19.36 | 19.40 | 123,225,672 | +0.01(+0.04%) |
Dec 02, 2003 | 19.61 | 19.72 | 19.35 | 19.39 | 112,639,576 | -0.14(-0.70%) |
Dec 01, 2003 | 19.57 | 19.81 | 19.27 | 19.53 | 134,861,248 | +0.10(+0.51%) |
Nov 28, 2003 | 19.27 | 19.46 | 19.19 | 19.43 | 44,200,892 | +0.20(+1.02%) |
Nov 26, 2003 | 19.35 | 19.37 | 19.13 | 19.23 | 92,309,688 | +0.04(+0.20%) |
Nov 25, 2003 | 19.55 | 19.61 | 19.18 | 19.19 | 113,356,936 | -0.25(-1.28%) |
Nov 24, 2003 | 19.14 | 19.50 | 19.10 | 19.44 | 131,618,152 | +0.47(+2.47%) |
Nov 21, 2003 | 19.14 | 19.18 | 18.95 | 18.98 | 93,572,744 | +0.01(+0.04%) |
Nov 20, 2003 | 19.02 | 19.37 | 18.95 | 18.97 | 141,386,448 | -0.19(-0.99%) |
Nov 19, 2003 | 19.11 | 19.30 | 19.02 | 19.16 | 104,344,752 | +0.15(+0.80%) |
Nov 18, 2003 | 19.14 | 19.53 | 18.98 | 19.01 | 141,416,368 | +0.00(+0.00%) |
Nov 17, 2003 | 19.19 | 19.23 | 18.77 | 19.01 | 137,488,736 | -0.26(-1.37%) |
Nov 14, 2003 | 19.42 | 19.66 | 19.23 | 19.27 | 110,025,720 | -0.14(-0.74%) |
Nov 13, 2003 | 19.54 | 19.60 | 19.23 | 19.41 | 104,472,064 | -0.22(-1.12%) |
Nov 12, 2003 | 19.53 | 19.75 | 19.35 | 19.63 | 100,406,680 | +0.14(+0.70%) |
Nov 11, 2003 | 19.66 | 19.71 | 19.40 | 19.50 | 86,000,696 | -0.15(-0.77%) |
Nov 10, 2003 | 19.74 | 19.82 | 19.65 | 19.65 | 72,223,264 | -0.08(-0.38%) |
Nov 07, 2003 | 19.94 | 20.02 | 19.67 | 19.72 | 76,514,656 | -0.10(-0.50%) |
Nov 06, 2003 | 19.84 | 19.87 | 19.65 | 19.82 | 90,233,992 | +0.10(+0.50%) |
Nov 05, 2003 | 19.76 | 19.89 | 19.65 | 19.72 | 81,400,592 | +0.02(+0.12%) |
Nov 04, 2003 | 20.09 | 20.12 | 19.66 | 19.70 | 111,189,800 | -0.46(-2.29%) |
Nov 03, 2003 | 19.91 | 20.21 | 19.87 | 20.16 | 76,448,752 | +0.41(+2.07%) |
Oct 31, 2003 | 19.93 | 19.98 | 19.73 | 19.75 | 92,131,432 | +0.02(+0.08%) |
Oct 30, 2003 | 20.41 | 20.43 | 19.58 | 19.74 | 130,646,344 | -0.47(-2.32%) |
Oct 29, 2003 | 20.52 | 20.59 | 20.15 | 20.21 | 97,329,008 | -0.35(-1.69%) |
Oct 28, 2003 | 20.47 | 20.57 | 20.31 | 20.55 | 94,948,560 | +0.22(+1.08%) |
Oct 27, 2003 | 20.34 | 20.48 | 20.27 | 20.34 | 86,832,240 | +0.23(+1.13%) |
Oct 24, 2003 | 20.61 | 20.71 | 19.97 | 20.11 | 278,626,944 | -1.74(-7.96%) |
Oct 23, 2003 | 21.70 | 21.98 | 21.24 | 21.85 | 89,133,160 | +0.02(+0.07%) |
Oct 22, 2003 | 21.94 | 22.07 | 21.76 | 21.83 | 64,573,932 | -0.35(-1.57%) |
Oct 21, 2003 | 22.18 | 22.24 | 22.04 | 22.18 | 58,444,908 | +0.00(+0.00%) |
Oct 20, 2003 | 21.88 | 22.19 | 21.76 | 22.18 | 51,335,868 | +0.32(+1.45%) |
Oct 17, 2003 | 22.13 | 22.13 | 21.76 | 21.86 | 66,110,916 | -0.23(-1.03%) |
Oct 16, 2003 | 21.85 | 22.15 | 21.76 | 22.09 | 55,885,296 | +0.12(+0.55%) |
Oct 15, 2003 | 22.07 | 22.11 | 21.69 | 21.97 | 75,747,152 | +0.29(+1.36%) |
Oct 14, 2003 | 21.66 | 21.74 | 21.52 | 21.67 | 46,117,924 | -0.08(-0.35%) |
Oct 13, 2003 | 21.90 | 21.99 | 21.54 | 21.75 | 52,031,648 | -0.10(-0.45%) |
Oct 10, 2003 | 21.85 | 22.07 | 21.67 | 21.85 | 49,761,432 | -0.02(-0.10%) |
Oct 09, 2003 | 22.08 | 22.18 | 21.76 | 21.87 | 82,907,672 | +0.09(+0.42%) |
Oct 08, 2003 | 22.19 | 22.19 | 21.67 | 21.78 | 62,179,592 | -0.24(-1.10%) |
Oct 07, 2003 | 21.92 | 22.19 | 21.85 | 22.02 | 69,282,544 | -0.04(-0.17%) |
Oct 06, 2003 | 22.03 | 22.14 | 21.85 | 22.06 | 45,054,404 | +0.08(+0.38%) |
Oct 03, 2003 | 22.04 | 22.26 | 21.86 | 21.98 | 75,827,744 | +0.44(+2.04%) |
Oct 02, 2003 | 21.50 | 21.73 | 21.30 | 21.54 | 50,474,548 | -0.02(-0.07%) |
Oct 01, 2003 | 21.18 | 21.64 | 21.02 | 21.55 | 77,247,480 | +0.54(+2.59%) |
Sep 30, 2003 | 21.61 | 21.62 | 20.97 | 21.01 | 83,808,024 | -0.78(-3.57%) |
Sep 29, 2003 | 21.47 | 21.85 | 21.24 | 21.79 | 62,697,260 | +0.48(+2.27%) |
Sep 26, 2003 | 21.36 | 21.75 | 21.27 | 21.30 | 65,984,808 | -0.04(-0.18%) |
Sep 25, 2003 | 21.51 | 21.89 | 21.33 | 21.34 | 74,400,584 | -0.17(-0.77%) |
Sep 24, 2003 | 22.38 | 22.44 | 21.48 | 21.51 | 87,781,560 | -0.86(-3.85%) |
Sep 23, 2003 | 22.01 | 22.45 | 21.82 | 22.37 | 76,522,192 | +0.40(+1.82%) |
Sep 22, 2003 | 22.21 | 22.67 | 21.77 | 21.97 | 86,911,112 | -0.67(-2.97%) |
Sep 19, 2003 | 22.49 | 22.65 | 22.31 | 22.64 | 122,315,520 | +0.35(+1.56%) |
Sep 18, 2003 | 21.53 | 22.30 | 21.48 | 22.29 | 89,014,320 | +0.76(+3.51%) |
Sep 17, 2003 | 21.73 | 21.88 | 21.51 | 21.54 | 62,487,256 | -0.30(-1.38%) |
Sep 16, 2003 | 21.47 | 21.88 | 21.40 | 21.84 | 68,890,592 | +0.41(+1.90%) |
Sep 15, 2003 | 21.44 | 21.62 | 21.41 | 21.43 | 54,826,408 | +0.02(+0.07%) |
Sep 12, 2003 | 20.77 | 21.46 | 20.74 | 21.42 | 73,808,688 | +0.38(+1.80%) |
Sep 11, 2003 | 20.90 | 21.24 | 20.85 | 21.04 | 50,037,468 | +0.22(+1.05%) |
Sep 10, 2003 | 21.18 | 21.30 | 20.77 | 20.82 | 72,467,280 | -0.62(-2.89%) |
Sep 09, 2003 | 21.65 | 21.70 | 21.39 | 21.44 | 58,641,284 | -0.36(-1.63%) |
Sep 08, 2003 | 21.45 | 21.85 | 21.42 | 21.79 | 61,010,080 | +0.35(+1.62%) |
Sep 05, 2003 | 21.33 | 21.73 | 21.29 | 21.45 | 84,722,144 | -0.04(-0.18%) |
Sep 04, 2003 | 21.24 | 21.51 | 21.15 | 21.48 | 79,185,952 | +0.10(+0.46%) |
Sep 03, 2003 | 20.72 | 21.46 | 20.69 | 21.39 | 144,816,528 | +0.79(+3.81%) |
Sep 02, 2003 | 20.18 | 20.63 | 20.00 | 20.60 | 98,145,992 | +0.56(+2.79%) |
Aug 29, 2003 | 20.00 | 20.06 | 19.91 | 20.04 | 45,657,024 | +0.01(+0.04%) |
Aug 28, 2003 | 20.03 | 20.09 | 19.83 | 20.03 | 61,150,216 | +0.07(+0.34%) |
Aug 27, 2003 | 20.03 | 20.09 | 19.87 | 19.97 | 40,537,136 | -0.11(-0.56%) |
Aug 26, 2003 | 19.88 | 20.15 | 19.62 | 20.08 | 62,916,528 | +0.05(+0.26%) |
Aug 25, 2003 | 19.88 | 20.06 | 19.82 | 20.03 | 47,813,836 | +0.21(+1.07%) |
Aug 22, 2003 | 20.24 | 20.37 | 19.81 | 19.81 | 87,132,896 | -0.02(-0.08%) |
Aug 21, 2003 | 20.14 | 20.20 | 19.75 | 19.83 | 84,428,640 | -0.16(-0.79%) |
Aug 20, 2003 | 19.87 | 20.05 | 19.65 | 19.99 | 75,081,808 | -0.13(-0.64%) |
Aug 19, 2003 | 19.53 | 20.14 | 19.47 | 20.12 | 96,536,888 | +0.70(+3.58%) |
Aug 18, 2003 | 19.32 | 19.52 | 19.24 | 19.42 | 60,629,112 | +0.12(+0.63%) |
Aug 15, 2003 | 19.35 | 19.39 | 19.22 | 19.30 | 36,532,900 | -0.07(-0.35%) |
Aug 14, 2003 | 19.39 | 19.43 | 19.29 | 19.37 | 49,408,912 | +0.02(+0.12%) |
Aug 13, 2003 | 19.49 | 19.57 | 19.27 | 19.35 | 52,450,596 | -0.10(-0.51%) |
Aug 12, 2003 | 19.43 | 19.47 | 19.23 | 19.44 | 50,560,296 | +0.09(+0.47%) |
Aug 11, 2003 | 19.35 | 19.64 | 19.30 | 19.35 | 48,212,140 | +0.02(+0.12%) |
Aug 08, 2003 | 19.56 | 19.63 | 19.27 | 19.33 | 43,987,580 | -0.10(-0.51%) |
Aug 07, 2003 | 19.44 | 19.50 | 19.23 | 19.43 | 58,566,252 | +0.05(+0.23%) |
Aug 06, 2003 | 19.30 | 19.79 | 19.22 | 19.38 | 74,493,744 | -0.01(-0.04%) |
Aug 05, 2003 | 19.88 | 20.06 | 19.35 | 19.39 | 77,842,824 | -0.39(-1.99%) |
Aug 04, 2003 | 19.76 | 19.96 | 19.46 | 19.78 | 68,579,624 | +0.01(+0.04%) |
Aug 01, 2003 | 19.90 | 20.03 | 19.74 | 19.78 | 56,437,364 | -0.18(-0.91%) |
Jul 31, 2003 | 20.10 | 20.40 | 19.88 | 19.96 | 85,357,720 | +0.14(+0.69%) |
Jul 30, 2003 | 20.00 | 20.08 | 19.78 | 19.82 | 54,572,340 | -0.18(-0.91%) |
Jul 29, 2003 | 20.31 | 20.33 | 19.83 | 20.00 | 82,560,704 | -0.11(-0.53%) |
Jul 28, 2003 | 20.36 | 20.40 | 20.02 | 20.11 | 69,681,512 | -0.21(-1.04%) |
Jul 25, 2003 | 19.86 | 20.37 | 19.70 | 20.32 | 71,685,880 | +0.67(+3.42%) |
Jul 24, 2003 | 20.24 | 20.34 | 19.63 | 19.65 | 70,870,216 | -0.34(-1.70%) |
Jul 23, 2003 | 19.97 | 20.14 | 19.75 | 19.99 | 65,936,508 | +0.05(+0.27%) |
Jul 22, 2003 | 19.86 | 20.07 | 19.75 | 19.94 | 68,533,840 | +0.26(+1.31%) |
Jul 21, 2003 | 20.31 | 20.34 | 19.65 | 19.68 | 64,153,528 | -0.64(-3.16%) |
Jul 18, 2003 | 20.49 | 20.58 | 20.21 | 20.32 | 83,880,408 | +0.15(+0.75%) |
Jul 17, 2003 | 20.51 | 20.61 | 20.06 | 20.17 | 96,341,176 | -0.63(-3.02%) |
Jul 16, 2003 | 20.83 | 20.87 | 20.55 | 20.80 | 65,950,668 | +0.19(+0.92%) |
Jul 15, 2003 | 20.76 | 20.80 | 20.48 | 20.61 | 70,884,768 | -0.10(-0.47%) |
Jul 14, 2003 | 20.88 | 21.02 | 20.44 | 20.71 | 80,011,144 | +0.07(+0.33%) |
Jul 11, 2003 | 20.37 | 20.74 | 20.32 | 20.64 | 66,663,120 | +0.30(+1.49%) |
Jul 10, 2003 | 20.59 | 20.72 | 20.09 | 20.34 | 73,244,440 | -0.42(-2.04%) |
Jul 09, 2003 | 20.83 | 20.93 | 20.59 | 20.76 | 82,441,080 | -0.17(-0.83%) |
Jul 08, 2003 | 20.60 | 21.01 | 20.59 | 20.93 | 81,906,608 | +0.21(+1.02%) |
Jul 07, 2003 | 20.42 | 20.82 | 20.37 | 20.72 | 117,719,776 | +0.70(+3.47%) |
Jul 03, 2003 | 20.17 | 20.37 | 19.96 | 20.03 | 52,191,236 | -0.29(-1.41%) |
Jul 02, 2003 | 20.03 | 20.35 | 19.99 | 20.31 | 124,479,736 | +0.55(+2.79%) |
Jul 01, 2003 | 19.34 | 19.80 | 19.19 | 19.76 | 80,621,976 | +0.39(+1.99%) |
Jun 30, 2003 | 19.60 | 19.74 | 19.27 | 19.38 | 63,614,028 | +0.01(+0.04%) |
Jun 27, 2003 | 19.61 | 19.91 | 19.29 | 19.37 | 100,622,384 | -0.09(-0.47%) |
Jun 26, 2003 | 19.19 | 20.03 | 19.05 | 19.46 | 68,490,304 | +0.37(+1.94%) |
Jun 25, 2003 | 19.38 | 19.64 | 19.00 | 19.09 | 80,036,424 | -0.33(-1.71%) |
Jun 24, 2003 | 19.38 | 19.68 | 19.29 | 19.42 | 68,572,608 | -0.06(-0.31%) |
Jun 23, 2003 | 19.75 | 19.83 | 19.26 | 19.48 | 69,583,856 | -0.42(-2.09%) |
Jun 20, 2003 | 19.91 | 19.94 | 19.66 | 19.90 | 113,866,520 | +0.20(+1.00%) |
Jun 19, 2003 | 19.72 | 19.94 | 19.66 | 19.70 | 84,196,008 | +0.00(+0.00%) |
Jun 18, 2003 | 19.63 | 19.97 | 19.43 | 19.70 | 119,038,944 | +0.08(+0.42%) |
Jun 17, 2003 | 19.38 | 19.75 | 19.29 | 19.62 | 161,722,848 | +0.43(+2.25%) |
Jun 16, 2003 | 18.74 | 19.21 | 18.64 | 19.19 | 92,177,624 | +0.56(+3.00%) |
Jun 13, 2003 | 19.04 | 19.08 | 18.51 | 18.63 | 72,988,648 | -0.26(-1.36%) |
Jun 12, 2003 | 18.87 | 19.00 | 18.70 | 18.88 | 87,571,424 | +0.08(+0.44%) |
Jun 11, 2003 | 18.64 | 18.86 | 18.45 | 18.80 | 100,262,840 | +0.15(+0.81%) |
Jun 10, 2003 | 18.09 | 18.70 | 18.02 | 18.65 | 106,729,296 | +0.70(+3.92%) |
Jun 09, 2003 | 17.93 | 18.12 | 17.83 | 17.95 | 97,406,416 | +0.06(+0.34%) |
Jun 06, 2003 | 18.47 | 18.56 | 17.87 | 17.89 | 158,302,832 | -0.32(-1.74%) |
Jun 05, 2003 | 18.49 | 18.53 | 18.14 | 18.20 | 153,338,560 | -0.59(-3.14%) |
Jun 04, 2003 | 18.88 | 19.06 | 18.70 | 18.79 | 110,473,248 | -0.01(-0.04%) |
Jun 03, 2003 | 18.70 | 18.83 | 18.57 | 18.80 | 80,796,912 | +0.18(+0.97%) |
Jun 02, 2003 | 18.88 | 18.92 | 18.57 | 18.62 | 87,747,552 | +0.02(+0.12%) |
May 30, 2003 | 18.69 | 18.82 | 18.52 | 18.60 | 112,606,512 | +0.16(+0.86%) |
May 29, 2003 | 18.49 | 18.64 | 18.31 | 18.44 | 99,842,960 | -0.01(-0.04%) |
May 28, 2003 | 18.73 | 18.79 | 18.36 | 18.45 | 121,036,176 | -0.29(-1.53%) |
May 27, 2003 | 18.33 | 18.81 | 18.30 | 18.73 | 90,627,008 | +0.43(+2.35%) |
May 23, 2003 | 18.29 | 18.54 | 18.16 | 18.30 | 101,849,984 | +0.05(+0.25%) |
May 22, 2003 | 18.29 | 18.34 | 18.17 | 18.26 | 123,272,648 | +0.10(+0.54%) |
May 21, 2003 | 18.61 | 18.67 | 18.05 | 18.16 | 144,185,440 | -0.45(-2.44%) |
May 20, 2003 | 18.79 | 18.89 | 18.51 | 18.61 | 69,707,056 | -0.10(-0.52%) |
May 19, 2003 | 19.19 | 19.30 | 18.70 | 18.71 | 73,225,248 | -0.61(-3.17%) |
May 16, 2003 | 19.56 | 19.69 | 19.20 | 19.32 | 80,218,240 | -0.17(-0.85%) |
May 15, 2003 | 19.53 | 19.66 | 19.32 | 19.49 | 60,143,204 | +0.13(+0.66%) |
May 14, 2003 | 19.71 | 19.78 | 19.30 | 19.36 | 59,575,252 | -0.28(-1.42%) |
May 13, 2003 | 19.68 | 19.80 | 19.57 | 19.64 | 58,888,340 | -0.16(-0.80%) |
May 12, 2003 | 19.76 | 20.00 | 19.69 | 19.80 | 71,325,688 | -0.12(-0.61%) |
May 09, 2003 | 19.57 | 20.03 | 19.57 | 19.92 | 77,959,008 | +0.47(+2.41%) |
May 08, 2003 | 19.46 | 19.75 | 19.43 | 19.45 | 61,401,904 | -0.19(-0.96%) |
May 07, 2003 | 19.73 | 19.91 | 19.53 | 19.64 | 64,999,364 | -0.29(-1.44%) |
May 06, 2003 | 19.54 | 20.03 | 19.51 | 19.93 | 71,853,280 | +0.39(+1.97%) |
May 05, 2003 | 19.84 | 19.94 | 19.53 | 19.54 | 66,681,912 | -0.18(-0.92%) |
May 02, 2003 | 19.38 | 19.87 | 19.32 | 19.72 | 69,730,608 | +0.29(+1.48%) |