Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 19.79 | 19.95 | 19.70 | 19.86 | 49,392,208 | +0.03(+0.15%) |
May 27, 2004 | 19.80 | 19.83 | 19.62 | 19.83 | 64,818,804 | +0.04(+0.19%) |
May 26, 2004 | 19.68 | 19.80 | 19.57 | 19.79 | 66,450,108 | +0.03(+0.15%) |
May 25, 2004 | 19.46 | 19.83 | 19.38 | 19.76 | 87,991,384 | +0.26(+1.32%) |
May 24, 2004 | 19.72 | 19.81 | 19.49 | 19.50 | 74,300,976 | -0.10(-0.50%) |
May 21, 2004 | 19.66 | 19.84 | 19.52 | 19.60 | 76,359,984 | +0.12(+0.62%) |
May 20, 2004 | 19.49 | 19.59 | 19.37 | 19.48 | 68,805,264 | +0.08(+0.43%) |
May 19, 2004 | 19.71 | 19.89 | 19.40 | 19.40 | 79,323,416 | -0.16(-0.81%) |
May 18, 2004 | 19.46 | 19.66 | 19.41 | 19.55 | 76,821,376 | +0.22(+1.14%) |
May 17, 2004 | 19.28 | 19.52 | 19.24 | 19.34 | 72,846,800 | -0.24(-1.24%) |
May 14, 2004 | 19.68 | 19.81 | 19.41 | 19.58 | 57,822,552 | -0.18(-0.92%) |
May 13, 2004 | 19.55 | 19.83 | 19.52 | 19.76 | 84,354,304 | +0.12(+0.62%) |
May 12, 2004 | 19.59 | 19.68 | 19.25 | 19.64 | 84,729,568 | +0.00(+0.00%) |
May 11, 2004 | 19.75 | 19.77 | 19.52 | 19.64 | 76,502,512 | +0.01(+0.04%) |
May 10, 2004 | 19.40 | 19.72 | 19.40 | 19.63 | 85,358,048 | +0.11(+0.58%) |
May 07, 2004 | 19.71 | 19.97 | 19.49 | 19.52 | 90,204,152 | -0.26(-1.30%) |
May 06, 2004 | 19.80 | 19.94 | 19.71 | 19.77 | 82,812,024 | -0.14(-0.68%) |
May 05, 2004 | 19.93 | 20.14 | 19.87 | 19.91 | 68,477,416 | -0.02(-0.11%) |
May 04, 2004 | 19.95 | 20.09 | 19.70 | 19.93 | 73,304,888 | -0.02(-0.08%) |
May 03, 2004 | 19.83 | 20.08 | 19.83 | 19.95 | 87,068,344 | +0.17(+0.84%) |
Apr 30, 2004 | 20.13 | 20.25 | 19.65 | 19.78 | 87,406,496 | -0.27(-1.32%) |
Apr 29, 2004 | 20.07 | 20.40 | 19.92 | 20.05 | 102,748,808 | -0.06(-0.30%) |
Apr 28, 2004 | 20.45 | 20.48 | 20.04 | 20.11 | 96,216,864 | -0.50(-2.42%) |
Apr 27, 2004 | 20.56 | 20.72 | 20.54 | 20.61 | 106,618,376 | -0.02(-0.07%) |
Apr 26, 2004 | 20.78 | 20.86 | 20.52 | 20.62 | 118,076,080 | -0.23(-1.09%) |
Apr 23, 2004 | 20.74 | 20.99 | 20.70 | 20.85 | 341,146,080 | +1.20(+6.13%) |
Apr 22, 2004 | 19.31 | 19.68 | 19.28 | 19.65 | 131,042,896 | +0.38(+1.96%) |
Apr 21, 2004 | 19.20 | 19.30 | 19.08 | 19.27 | 65,056,696 | +0.09(+0.47%) |
Apr 20, 2004 | 19.42 | 19.59 | 19.14 | 19.18 | 79,125,016 | -0.15(-0.78%) |
Apr 19, 2004 | 18.99 | 19.38 | 18.97 | 19.33 | 58,901,460 | +0.28(+1.47%) |
Apr 16, 2004 | 19.18 | 19.23 | 19.01 | 19.05 | 68,380,856 | -0.05(-0.24%) |
Apr 15, 2004 | 19.33 | 19.48 | 19.00 | 19.09 | 97,425,080 | -0.22(-1.14%) |
Apr 14, 2004 | 19.22 | 19.44 | 19.21 | 19.31 | 80,679,704 | +0.05(+0.24%) |
Apr 13, 2004 | 19.44 | 19.51 | 19.24 | 19.27 | 75,253,344 | -0.12(-0.63%) |
Apr 12, 2004 | 19.29 | 19.49 | 19.25 | 19.39 | 51,233,272 | +0.10(+0.51%) |
Apr 08, 2004 | 19.55 | 19.57 | 19.20 | 19.29 | 59,829,388 | -0.08(-0.43%) |
Apr 07, 2004 | 19.49 | 19.52 | 19.19 | 19.37 | 83,571,544 | -0.16(-0.81%) |
Apr 06, 2004 | 19.51 | 19.61 | 19.43 | 19.53 | 64,713,264 | -0.11(-0.58%) |
Apr 05, 2004 | 19.54 | 19.67 | 19.48 | 19.65 | 71,064,520 | +0.08(+0.39%) |
Apr 02, 2004 | 19.29 | 19.61 | 19.26 | 19.57 | 129,505,520 | +0.58(+3.07%) |
Apr 01, 2004 | 18.89 | 19.01 | 18.81 | 18.99 | 91,210,280 | +0.11(+0.60%) |
Mar 31, 2004 | 19.08 | 19.08 | 18.83 | 18.87 | 93,166,912 | -0.20(-1.07%) |
Mar 30, 2004 | 19.09 | 19.18 | 18.95 | 19.08 | 77,946,512 | -0.08(-0.43%) |
Mar 29, 2004 | 19.12 | 19.23 | 18.93 | 19.16 | 68,530,120 | +0.21(+1.12%) |
Mar 26, 2004 | 19.01 | 19.31 | 18.93 | 18.95 | 81,347,152 | -0.12(-0.64%) |
Mar 25, 2004 | 18.62 | 19.11 | 18.61 | 19.07 | 113,171,472 | +0.59(+3.20%) |
Mar 24, 2004 | 18.46 | 18.61 | 18.31 | 18.48 | 128,899,096 | +0.20(+1.08%) |
Mar 23, 2004 | 18.66 | 18.67 | 18.25 | 18.28 | 121,121,144 | -0.26(-1.43%) |
Mar 22, 2004 | 18.53 | 18.81 | 18.18 | 18.55 | 168,553,008 | -0.10(-0.53%) |
Mar 19, 2004 | 18.75 | 18.88 | 18.59 | 18.65 | 113,968,888 | -0.20(-1.04%) |
Mar 18, 2004 | 18.90 | 18.95 | 18.61 | 18.84 | 162,775,152 | -0.18(-0.96%) |
Mar 17, 2004 | 19.12 | 19.27 | 19.01 | 19.02 | 74,288,952 | -0.04(-0.20%) |
Mar 16, 2004 | 19.12 | 19.21 | 19.00 | 19.06 | 86,457,568 | +0.02(+0.08%) |
Mar 15, 2004 | 19.15 | 19.25 | 18.97 | 19.05 | 90,924,160 | -0.17(-0.87%) |
Mar 12, 2004 | 19.21 | 19.31 | 19.10 | 19.21 | 84,718,344 | +0.22(+1.16%) |
Mar 11, 2004 | 19.06 | 19.52 | 18.98 | 18.99 | 119,588,904 | -0.21(-1.10%) |
Mar 10, 2004 | 19.42 | 19.53 | 19.19 | 19.21 | 99,272,880 | -0.26(-1.36%) |
Mar 09, 2004 | 19.53 | 19.66 | 19.34 | 19.47 | 107,139,992 | -0.08(-0.43%) |
Mar 08, 2004 | 19.92 | 19.95 | 19.54 | 19.55 | 91,627,544 | -0.39(-1.97%) |
Mar 05, 2004 | 19.86 | 20.14 | 19.84 | 19.95 | 79,055,272 | -0.02(-0.08%) |
Mar 04, 2004 | 19.93 | 20.00 | 19.84 | 19.96 | 58,150,004 | +0.00(+0.00%) |
Mar 03, 2004 | 19.95 | 20.10 | 19.85 | 19.96 | 72,647,480 | -0.02(-0.08%) |
Mar 02, 2004 | 20.15 | 20.21 | 19.95 | 19.98 | 87,616,256 | -0.23(-1.16%) |
Mar 01, 2004 | 20.16 | 20.23 | 20.06 | 20.21 | 68,570,672 | +0.13(+0.64%) |
Feb 27, 2004 | 20.04 | 20.15 | 19.95 | 20.08 | 76,963,896 | +0.02(+0.11%) |
Feb 26, 2004 | 20.13 | 20.18 | 19.99 | 20.06 | 87,975,144 | -0.15(-0.75%) |
Feb 25, 2004 | 20.36 | 20.43 | 20.15 | 20.21 | 84,901,416 | -0.14(-0.67%) |
Feb 24, 2004 | 20.15 | 20.40 | 20.10 | 20.35 | 73,212,560 | +0.20(+1.01%) |
Feb 23, 2004 | 20.24 | 20.26 | 20.05 | 20.15 | 66,383,932 | +0.03(+0.15%) |
Feb 20, 2004 | 20.18 | 20.29 | 20.06 | 20.12 | 76,376,632 | +0.08(+0.42%) |
Feb 19, 2004 | 20.38 | 20.43 | 20.01 | 20.03 | 81,684,912 | -0.23(-1.16%) |
Feb 18, 2004 | 20.36 | 20.52 | 20.24 | 20.27 | 66,486,828 | -0.17(-0.81%) |
Feb 17, 2004 | 20.23 | 20.52 | 20.13 | 20.43 | 57,428,532 | +0.30(+1.50%) |
Feb 13, 2004 | 20.43 | 20.49 | 20.06 | 20.13 | 89,214,672 | -0.27(-1.34%) |
Feb 12, 2004 | 20.51 | 20.55 | 20.39 | 20.40 | 58,828,680 | -0.15(-0.74%) |
Feb 11, 2004 | 20.42 | 20.61 | 20.33 | 20.55 | 68,046,280 | +0.10(+0.48%) |
Feb 10, 2004 | 20.34 | 20.55 | 20.30 | 20.46 | 49,917,396 | +0.09(+0.45%) |
Feb 09, 2004 | 20.58 | 20.61 | 20.33 | 20.36 | 63,546,252 | -0.14(-0.66%) |
Feb 06, 2004 | 20.46 | 20.58 | 20.39 | 20.50 | 62,358,900 | +0.09(+0.45%) |
Feb 05, 2004 | 20.49 | 20.57 | 20.31 | 20.41 | 73,345,968 | -0.04(-0.19%) |
Feb 04, 2004 | 20.61 | 20.77 | 20.45 | 20.45 | 80,109,608 | -0.21(-1.03%) |
Feb 03, 2004 | 20.74 | 20.86 | 20.58 | 20.66 | 63,394,748 | -0.08(-0.40%) |
Feb 02, 2004 | 20.90 | 21.05 | 20.62 | 20.74 | 83,073,432 | -0.19(-0.90%) |
Jan 30, 2004 | 21.08 | 21.12 | 20.86 | 20.93 | 53,534,136 | -0.20(-0.93%) |
Jan 29, 2004 | 21.05 | 21.16 | 20.87 | 21.13 | 84,204,912 | +0.15(+0.72%) |
Jan 28, 2004 | 21.42 | 21.53 | 20.80 | 20.98 | 94,227,328 | -0.41(-1.91%) |
Jan 27, 2004 | 21.68 | 21.74 | 21.36 | 21.39 | 83,475,512 | -0.42(-1.91%) |
Jan 26, 2004 | 21.57 | 21.83 | 21.44 | 21.80 | 77,007,624 | +0.24(+1.12%) |
Jan 23, 2004 | 21.41 | 21.77 | 21.36 | 21.56 | 168,095,856 | +0.36(+1.68%) |
Jan 22, 2004 | 21.47 | 21.53 | 21.15 | 21.21 | 103,591,416 | -0.22(-1.02%) |
Jan 21, 2004 | 21.30 | 21.42 | 21.08 | 21.42 | 70,761,112 | +0.15(+0.71%) |
Jan 20, 2004 | 21.18 | 21.35 | 21.14 | 21.27 | 83,306,832 | +0.22(+1.04%) |
Jan 16, 2004 | 20.98 | 21.11 | 20.84 | 21.05 | 84,515,320 | +0.20(+0.98%) |
Jan 15, 2004 | 20.86 | 20.99 | 20.76 | 20.85 | 77,277,744 | -0.12(-0.58%) |
Jan 14, 2004 | 20.83 | 20.99 | 20.80 | 20.97 | 57,996,516 | +0.20(+0.98%) |
Jan 13, 2004 | 20.86 | 20.93 | 20.64 | 20.77 | 68,099,904 | -0.11(-0.51%) |
Jan 12, 2004 | 20.95 | 20.99 | 20.71 | 20.87 | 73,765,616 | -0.07(-0.33%) |
Jan 09, 2004 | 21.22 | 21.24 | 20.89 | 20.94 | 88,605,472 | -0.38(-1.78%) |
Jan 08, 2004 | 21.49 | 21.56 | 21.20 | 21.32 | 77,682,864 | -0.04(-0.18%) |
Jan 07, 2004 | 21.33 | 21.43 | 21.21 | 21.36 | 71,722,192 | -0.02(-0.11%) |
Jan 06, 2004 | 21.34 | 21.41 | 21.25 | 21.38 | 62,017,052 | +0.08(+0.36%) |
Jan 05, 2004 | 20.99 | 21.33 | 20.99 | 21.30 | 88,940,712 | +0.52(+2.51%) |
Jan 02, 2004 | 20.88 | 21.02 | 20.69 | 20.78 | 58,763,560 | +0.06(+0.29%) |
Dec 31, 2003 | 20.76 | 20.86 | 20.61 | 20.72 | 55,740,296 | -0.11(-0.55%) |
Dec 30, 2003 | 20.75 | 20.86 | 20.74 | 20.83 | 45,447,488 | +0.05(+0.22%) |
Dec 29, 2003 | 20.60 | 20.84 | 20.56 | 20.79 | 53,399,404 | +0.19(+0.92%) |
Dec 26, 2003 | 20.48 | 20.63 | 20.44 | 20.60 | 15,952,311 | +0.13(+0.63%) |
Dec 24, 2003 | 20.55 | 20.56 | 20.44 | 20.47 | 26,317,766 | -0.08(-0.41%) |
Dec 23, 2003 | 20.57 | 20.70 | 20.45 | 20.55 | 52,319,312 | -0.02(-0.11%) |
Dec 22, 2003 | 20.56 | 20.77 | 20.42 | 20.58 | 57,980,400 | -0.14(-0.66%) |
Dec 19, 2003 | 20.81 | 20.86 | 20.58 | 20.71 | 101,519,200 | -0.03(-0.15%) |
Dec 18, 2003 | 20.52 | 20.78 | 20.48 | 20.74 | 80,809,416 | +0.27(+1.33%) |
Dec 17, 2003 | 20.47 | 20.50 | 20.33 | 20.47 | 70,948,280 | -0.02(-0.07%) |
Dec 16, 2003 | 20.31 | 20.56 | 20.27 | 20.49 | 97,717,136 | +0.24(+1.20%) |
Dec 15, 2003 | 20.48 | 20.52 | 20.20 | 20.24 | 117,375,480 | +0.07(+0.34%) |
Dec 12, 2003 | 20.21 | 20.30 | 20.06 | 20.18 | 91,345,264 | +0.03(+0.15%) |
Dec 11, 2003 | 20.13 | 20.27 | 19.90 | 20.15 | 104,758,824 | +0.02(+0.08%) |
Dec 10, 2003 | 20.02 | 20.16 | 19.97 | 20.13 | 109,440,992 | +0.16(+0.80%) |
Dec 09, 2003 | 20.02 | 20.15 | 19.87 | 19.97 | 136,774,800 | +0.11(+0.53%) |
Dec 08, 2003 | 19.77 | 19.94 | 19.54 | 19.87 | 119,546,232 | +0.20(+1.00%) |
Dec 05, 2003 | 19.65 | 20.05 | 19.62 | 19.67 | 127,612,800 | -0.17(-0.84%) |
Dec 04, 2003 | 19.47 | 19.86 | 19.43 | 19.84 | 115,185,168 | +0.40(+2.06%) |
Dec 03, 2003 | 19.55 | 19.74 | 19.40 | 19.43 | 123,003,808 | +0.01(+0.04%) |
Dec 02, 2003 | 19.65 | 19.75 | 19.39 | 19.43 | 112,436,784 | -0.14(-0.70%) |
Dec 01, 2003 | 19.61 | 19.84 | 19.31 | 19.56 | 134,618,432 | +0.10(+0.51%) |
Nov 28, 2003 | 19.31 | 19.49 | 19.23 | 19.46 | 44,121,312 | +0.20(+1.02%) |
Nov 26, 2003 | 19.39 | 19.40 | 19.17 | 19.27 | 92,143,488 | +0.04(+0.20%) |
Nov 25, 2003 | 19.59 | 19.65 | 19.21 | 19.23 | 113,152,840 | -0.25(-1.28%) |
Nov 24, 2003 | 19.18 | 19.54 | 19.14 | 19.48 | 131,381,184 | +0.47(+2.47%) |
Nov 21, 2003 | 19.18 | 19.21 | 18.99 | 19.01 | 93,404,272 | +0.01(+0.04%) |
Nov 20, 2003 | 19.06 | 19.40 | 18.99 | 19.00 | 141,131,888 | -0.19(-0.99%) |
Nov 19, 2003 | 19.15 | 19.34 | 19.06 | 19.19 | 104,156,888 | +0.15(+0.80%) |
Nov 18, 2003 | 19.18 | 19.56 | 19.02 | 19.04 | 141,161,760 | +0.00(+0.00%) |
Nov 17, 2003 | 19.22 | 19.26 | 18.81 | 19.04 | 137,241,200 | -0.27(-1.37%) |
Nov 14, 2003 | 19.46 | 19.70 | 19.26 | 19.31 | 109,827,624 | -0.14(-0.74%) |
Nov 13, 2003 | 19.58 | 19.63 | 19.27 | 19.45 | 104,283,968 | -0.22(-1.12%) |
Nov 12, 2003 | 19.57 | 19.79 | 19.38 | 19.67 | 100,225,904 | +0.14(+0.70%) |
Nov 11, 2003 | 19.69 | 19.74 | 19.43 | 19.53 | 85,845,856 | -0.15(-0.77%) |
Nov 10, 2003 | 19.77 | 19.86 | 19.68 | 19.68 | 72,093,232 | -0.08(-0.38%) |
Nov 07, 2003 | 19.97 | 20.05 | 19.71 | 19.76 | 76,376,896 | -0.10(-0.50%) |
Nov 06, 2003 | 19.88 | 19.91 | 19.68 | 19.86 | 90,071,528 | +0.10(+0.50%) |
Nov 05, 2003 | 19.80 | 19.93 | 19.68 | 19.76 | 81,254,032 | +0.02(+0.12%) |
Nov 04, 2003 | 20.13 | 20.15 | 19.69 | 19.74 | 110,989,608 | -0.46(-2.29%) |
Nov 03, 2003 | 19.95 | 20.25 | 19.90 | 20.20 | 76,311,112 | +0.41(+2.07%) |
Oct 31, 2003 | 19.96 | 20.02 | 19.77 | 19.79 | 91,965,560 | +0.02(+0.08%) |
Oct 30, 2003 | 20.45 | 20.47 | 19.62 | 19.77 | 130,411,120 | -0.47(-2.32%) |
Oct 29, 2003 | 20.56 | 20.63 | 20.18 | 20.24 | 97,153,776 | -0.35(-1.69%) |
Oct 28, 2003 | 20.51 | 20.61 | 20.35 | 20.59 | 94,777,616 | +0.22(+1.08%) |
Oct 27, 2003 | 20.37 | 20.52 | 20.30 | 20.37 | 86,675,912 | +0.23(+1.13%) |
Oct 24, 2003 | 20.65 | 20.74 | 20.00 | 20.15 | 278,125,312 | -1.74(-7.96%) |
Oct 23, 2003 | 21.74 | 22.02 | 21.27 | 21.89 | 88,972,688 | +0.02(+0.07%) |
Oct 22, 2003 | 21.98 | 22.11 | 21.80 | 21.87 | 64,457,672 | -0.35(-1.57%) |
Oct 21, 2003 | 22.22 | 22.28 | 22.08 | 22.22 | 58,339,684 | +0.00(+0.00%) |
Oct 20, 2003 | 21.92 | 22.23 | 21.80 | 22.22 | 51,243,440 | +0.32(+1.45%) |
Oct 17, 2003 | 22.17 | 22.17 | 21.80 | 21.90 | 65,991,888 | -0.23(-1.03%) |
Oct 16, 2003 | 21.89 | 22.19 | 21.80 | 22.13 | 55,784,676 | +0.12(+0.55%) |
Oct 15, 2003 | 22.11 | 22.15 | 21.73 | 22.01 | 75,610,776 | +0.30(+1.36%) |
Oct 14, 2003 | 21.70 | 21.78 | 21.56 | 21.71 | 46,034,892 | -0.08(-0.35%) |
Oct 13, 2003 | 21.94 | 22.03 | 21.58 | 21.79 | 51,937,968 | -0.10(-0.45%) |
Oct 10, 2003 | 21.89 | 22.11 | 21.70 | 21.89 | 49,671,840 | -0.02(-0.10%) |
Oct 09, 2003 | 22.12 | 22.22 | 21.80 | 21.91 | 82,758,400 | +0.09(+0.42%) |
Oct 08, 2003 | 22.23 | 22.23 | 21.71 | 21.82 | 62,067,644 | -0.24(-1.10%) |
Oct 07, 2003 | 21.96 | 22.23 | 21.89 | 22.06 | 69,157,808 | -0.04(-0.17%) |
Oct 06, 2003 | 22.07 | 22.18 | 21.89 | 22.10 | 44,973,288 | +0.08(+0.38%) |
Oct 03, 2003 | 22.08 | 22.30 | 21.90 | 22.02 | 75,691,216 | +0.44(+2.04%) |
Oct 02, 2003 | 21.54 | 21.77 | 21.34 | 21.58 | 50,383,672 | -0.02(-0.07%) |
Oct 01, 2003 | 21.22 | 21.67 | 21.05 | 21.59 | 77,108,408 | +0.55(+2.59%) |
Sep 30, 2003 | 21.64 | 21.66 | 21.01 | 21.05 | 83,657,136 | -0.78(-3.57%) |
Sep 29, 2003 | 21.51 | 21.89 | 21.27 | 21.83 | 62,584,376 | +0.48(+2.27%) |
Sep 26, 2003 | 21.40 | 21.79 | 21.30 | 21.34 | 65,866,008 | -0.04(-0.18%) |
Sep 25, 2003 | 21.55 | 21.92 | 21.36 | 21.38 | 74,266,632 | -0.17(-0.77%) |
Sep 24, 2003 | 22.42 | 22.48 | 21.52 | 21.55 | 87,623,520 | -0.86(-3.85%) |
Sep 23, 2003 | 22.05 | 22.49 | 21.86 | 22.41 | 76,384,424 | +0.40(+1.82%) |
Sep 22, 2003 | 22.25 | 22.71 | 21.81 | 22.01 | 86,754,632 | -0.67(-2.97%) |
Sep 19, 2003 | 22.53 | 22.69 | 22.35 | 22.68 | 122,095,296 | +0.35(+1.56%) |
Sep 18, 2003 | 21.57 | 22.34 | 21.52 | 22.33 | 88,854,056 | +0.76(+3.51%) |
Sep 17, 2003 | 21.77 | 21.92 | 21.55 | 21.58 | 62,374,752 | -0.30(-1.38%) |
Sep 16, 2003 | 21.51 | 21.92 | 21.44 | 21.88 | 68,766,560 | +0.41(+1.90%) |
Sep 15, 2003 | 21.48 | 21.66 | 21.45 | 21.47 | 54,727,696 | +0.02(+0.07%) |
Sep 12, 2003 | 20.80 | 21.50 | 20.78 | 21.46 | 73,675,800 | +0.38(+1.80%) |
Sep 11, 2003 | 20.94 | 21.28 | 20.89 | 21.08 | 49,947,380 | +0.22(+1.05%) |
Sep 10, 2003 | 21.22 | 21.33 | 20.80 | 20.86 | 72,336,808 | -0.62(-2.89%) |
Sep 09, 2003 | 21.69 | 21.74 | 21.43 | 21.48 | 58,535,704 | -0.36(-1.63%) |
Sep 08, 2003 | 21.49 | 21.89 | 21.46 | 21.83 | 60,900,236 | +0.35(+1.62%) |
Sep 05, 2003 | 21.37 | 21.77 | 21.33 | 21.49 | 84,569,608 | -0.04(-0.18%) |
Sep 04, 2003 | 21.27 | 21.55 | 21.19 | 21.52 | 79,043,384 | +0.10(+0.46%) |
Sep 03, 2003 | 20.76 | 21.50 | 20.73 | 21.42 | 144,555,792 | +0.79(+3.82%) |
Sep 02, 2003 | 20.21 | 20.67 | 20.04 | 20.64 | 97,969,288 | +0.56(+2.79%) |
Aug 29, 2003 | 20.03 | 20.10 | 19.95 | 20.08 | 45,574,824 | +0.01(+0.04%) |
Aug 28, 2003 | 20.06 | 20.12 | 19.87 | 20.07 | 61,040,120 | +0.07(+0.34%) |
Aug 27, 2003 | 20.07 | 20.12 | 19.91 | 20.00 | 40,464,152 | -0.11(-0.56%) |
Aug 26, 2003 | 19.92 | 20.19 | 19.65 | 20.12 | 62,803,248 | +0.05(+0.26%) |
Aug 25, 2003 | 19.92 | 20.09 | 19.86 | 20.06 | 47,727,748 | +0.21(+1.07%) |
Aug 22, 2003 | 20.27 | 20.40 | 19.84 | 19.85 | 86,976,016 | -0.02(-0.08%) |
Aug 21, 2003 | 20.18 | 20.24 | 19.78 | 19.87 | 84,276,632 | -0.16(-0.79%) |
Aug 20, 2003 | 19.91 | 20.08 | 19.68 | 20.02 | 74,946,632 | -0.13(-0.64%) |
Aug 19, 2003 | 19.57 | 20.18 | 19.51 | 20.15 | 96,363,080 | +0.70(+3.58%) |
Aug 18, 2003 | 19.35 | 19.55 | 19.27 | 19.46 | 60,519,952 | +0.12(+0.63%) |
Aug 15, 2003 | 19.39 | 19.43 | 19.25 | 19.34 | 36,467,124 | -0.07(-0.35%) |
Aug 14, 2003 | 19.43 | 19.46 | 19.32 | 19.40 | 49,319,956 | +0.02(+0.12%) |
Aug 13, 2003 | 19.52 | 19.60 | 19.31 | 19.38 | 52,356,164 | -0.10(-0.51%) |
Aug 12, 2003 | 19.46 | 19.51 | 19.27 | 19.48 | 50,469,264 | +0.09(+0.47%) |
Aug 11, 2003 | 19.39 | 19.68 | 19.34 | 19.39 | 48,125,340 | +0.02(+0.12%) |
Aug 08, 2003 | 19.59 | 19.67 | 19.31 | 19.37 | 43,908,384 | -0.10(-0.51%) |
Aug 07, 2003 | 19.47 | 19.54 | 19.27 | 19.46 | 58,460,808 | +0.05(+0.23%) |
Aug 06, 2003 | 19.34 | 19.83 | 19.25 | 19.42 | 74,359,624 | -0.01(-0.04%) |
Aug 05, 2003 | 19.92 | 20.09 | 19.38 | 19.43 | 77,702,672 | -0.39(-1.99%) |
Aug 04, 2003 | 19.80 | 19.99 | 19.49 | 19.82 | 68,456,152 | +0.01(+0.04%) |
Aug 01, 2003 | 19.93 | 20.07 | 19.77 | 19.81 | 56,335,756 | -0.18(-0.91%) |
Jul 31, 2003 | 20.14 | 20.43 | 19.92 | 19.99 | 85,204,032 | +0.14(+0.69%) |
Jul 30, 2003 | 20.03 | 20.12 | 19.81 | 19.86 | 54,474,084 | -0.18(-0.91%) |
Jul 29, 2003 | 20.35 | 20.36 | 19.87 | 20.04 | 82,412,064 | -0.11(-0.53%) |
Jul 28, 2003 | 20.40 | 20.44 | 20.05 | 20.15 | 69,556,056 | -0.21(-1.04%) |
Jul 25, 2003 | 19.90 | 20.40 | 19.74 | 20.36 | 71,556,816 | +0.67(+3.42%) |
Jul 24, 2003 | 20.27 | 20.38 | 19.67 | 19.68 | 70,742,616 | -0.34(-1.70%) |
Jul 23, 2003 | 20.00 | 20.18 | 19.79 | 20.02 | 65,817,796 | +0.05(+0.27%) |
Jul 22, 2003 | 19.90 | 20.11 | 19.78 | 19.97 | 68,410,448 | +0.26(+1.31%) |
Jul 21, 2003 | 20.34 | 20.37 | 19.68 | 19.71 | 64,038,024 | -0.64(-3.16%) |
Jul 18, 2003 | 20.52 | 20.61 | 20.25 | 20.36 | 83,729,392 | +0.15(+0.75%) |
Jul 17, 2003 | 20.55 | 20.65 | 20.09 | 20.21 | 96,167,728 | -0.63(-3.02%) |
Jul 16, 2003 | 20.86 | 20.91 | 20.59 | 20.83 | 65,831,928 | +0.19(+0.92%) |
Jul 15, 2003 | 20.80 | 20.84 | 20.52 | 20.65 | 70,757,152 | -0.10(-0.47%) |
Jul 14, 2003 | 20.92 | 21.05 | 20.48 | 20.74 | 79,867,096 | +0.07(+0.33%) |
Jul 11, 2003 | 20.40 | 20.78 | 20.36 | 20.68 | 66,543,100 | +0.30(+1.49%) |
Jul 10, 2003 | 20.63 | 20.76 | 20.13 | 20.37 | 73,112,568 | -0.42(-2.04%) |
Jul 09, 2003 | 20.86 | 20.97 | 20.63 | 20.80 | 82,292,648 | -0.17(-0.83%) |
Jul 08, 2003 | 20.64 | 21.05 | 20.63 | 20.97 | 81,759,144 | +0.21(+1.02%) |
Jul 07, 2003 | 20.46 | 20.86 | 20.40 | 20.76 | 117,507,832 | +0.70(+3.47%) |
Jul 03, 2003 | 20.21 | 20.40 | 19.99 | 20.06 | 52,097,268 | -0.29(-1.41%) |
Jul 02, 2003 | 20.06 | 20.39 | 20.02 | 20.35 | 124,255,616 | +0.55(+2.79%) |
Jul 01, 2003 | 19.37 | 19.84 | 19.22 | 19.80 | 80,476,816 | +0.39(+1.99%) |
Jun 30, 2003 | 19.64 | 19.77 | 19.31 | 19.41 | 63,499,492 | +0.01(+0.04%) |
Jun 27, 2003 | 19.65 | 19.94 | 19.33 | 19.40 | 100,441,216 | -0.09(-0.47%) |
Jun 26, 2003 | 19.22 | 20.07 | 19.09 | 19.49 | 68,366,992 | +0.37(+1.94%) |
Jun 25, 2003 | 19.41 | 19.68 | 19.03 | 19.12 | 79,892,320 | -0.33(-1.71%) |
Jun 24, 2003 | 19.42 | 19.71 | 19.32 | 19.46 | 68,449,152 | -0.06(-0.31%) |
Jun 23, 2003 | 19.79 | 19.87 | 19.30 | 19.52 | 69,458,576 | -0.42(-2.09%) |
Jun 20, 2003 | 19.94 | 19.97 | 19.69 | 19.93 | 113,661,512 | +0.20(+1.00%) |
Jun 19, 2003 | 19.75 | 19.98 | 19.69 | 19.74 | 84,044,424 | +0.00(+0.00%) |
Jun 18, 2003 | 19.67 | 20.01 | 19.46 | 19.74 | 118,824,624 | +0.08(+0.42%) |
Jun 17, 2003 | 19.41 | 19.79 | 19.33 | 19.65 | 161,431,680 | +0.43(+2.24%) |
Jun 16, 2003 | 18.78 | 19.24 | 18.68 | 19.22 | 92,011,664 | +0.56(+3.00%) |
Jun 13, 2003 | 19.08 | 19.12 | 18.54 | 18.66 | 72,857,240 | -0.26(-1.36%) |
Jun 12, 2003 | 18.90 | 19.03 | 18.73 | 18.92 | 87,413,760 | +0.08(+0.44%) |
Jun 11, 2003 | 18.68 | 18.90 | 18.49 | 18.84 | 100,082,328 | +0.15(+0.81%) |
Jun 10, 2003 | 18.12 | 18.74 | 18.06 | 18.68 | 106,537,136 | +0.70(+3.92%) |
Jun 09, 2003 | 17.96 | 18.15 | 17.87 | 17.98 | 97,231,048 | +0.06(+0.34%) |
Jun 06, 2003 | 18.50 | 18.59 | 17.90 | 17.92 | 158,017,824 | -0.32(-1.74%) |
Jun 05, 2003 | 18.53 | 18.56 | 18.18 | 18.24 | 153,062,480 | -0.59(-3.14%) |
Jun 04, 2003 | 18.92 | 19.09 | 18.73 | 18.83 | 110,274,352 | -0.01(-0.04%) |
Jun 03, 2003 | 18.74 | 18.87 | 18.60 | 18.84 | 80,651,440 | +0.18(+0.97%) |