Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 26.65 | 26.71 | 26.36 | 26.41 | 6,898,883 | +0.01(+0.03%) |
Oct 30, 2003 | 26.73 | 26.75 | 26.10 | 26.40 | 8,257,690 | -0.12(-0.46%) |
Oct 29, 2003 | 26.52 | 26.96 | 26.40 | 26.52 | 10,408,398 | -0.19(-0.72%) |
Oct 28, 2003 | 25.92 | 26.72 | 25.85 | 26.72 | 18,091,602 | +1.07(+4.17%) |
Oct 27, 2003 | 25.46 | 25.73 | 25.42 | 25.65 | 7,621,587 | +0.29(+1.12%) |
Oct 24, 2003 | 25.29 | 25.46 | 25.01 | 25.36 | 9,636,990 | -0.17(-0.67%) |
Oct 23, 2003 | 25.54 | 25.77 | 25.43 | 25.53 | 9,849,913 | -0.16(-0.61%) |
Oct 22, 2003 | 25.76 | 25.86 | 25.51 | 25.69 | 7,435,332 | -0.06(-0.25%) |
Oct 21, 2003 | 25.73 | 26.00 | 25.61 | 25.76 | 6,874,882 | +0.04(+0.14%) |
Oct 20, 2003 | 25.85 | 25.90 | 25.51 | 25.72 | 9,788,296 | -0.04(-0.14%) |
Oct 17, 2003 | 25.95 | 26.10 | 25.66 | 25.76 | 10,213,721 | -0.11(-0.44%) |
Oct 16, 2003 | 25.86 | 26.04 | 25.60 | 25.87 | 10,995,376 | +0.01(+0.05%) |
Oct 15, 2003 | 25.53 | 25.93 | 25.27 | 25.86 | 17,947,314 | +0.68(+2.72%) |
Oct 14, 2003 | 25.29 | 25.30 | 25.07 | 25.17 | 9,740,293 | -0.12(-0.48%) |
Oct 13, 2003 | 25.01 | 25.29 | 25.01 | 25.29 | 8,348,783 | +0.41(+1.66%) |
Oct 10, 2003 | 24.95 | 25.11 | 24.79 | 24.88 | 9,710,116 | -0.14(-0.57%) |
Oct 09, 2003 | 24.87 | 25.29 | 24.70 | 25.02 | 17,136,466 | +0.52(+2.12%) |
Oct 08, 2003 | 24.56 | 24.57 | 24.32 | 24.50 | 7,893,180 | -0.06(-0.23%) |
Oct 07, 2003 | 23.97 | 24.57 | 23.90 | 24.56 | 10,206,984 | +0.32(+1.32%) |
Oct 06, 2003 | 23.95 | 24.33 | 23.89 | 24.24 | 7,464,526 | +0.28(+1.16%) |
Oct 03, 2003 | 24.00 | 24.15 | 23.89 | 23.96 | 12,167,928 | +0.27(+1.14%) |
Oct 02, 2003 | 23.56 | 23.85 | 23.44 | 23.69 | 12,712,658 | +0.25(+1.06%) |
Oct 01, 2003 | 22.88 | 23.51 | 22.84 | 23.44 | 13,912,579 | +0.75(+3.30%) |
Sep 30, 2003 | 22.91 | 23.03 | 22.55 | 22.69 | 13,782,187 | -0.21(-0.93%) |
Sep 29, 2003 | 22.71 | 22.94 | 22.58 | 22.91 | 10,386,362 | +0.12(+0.53%) |
Sep 26, 2003 | 22.87 | 23.11 | 22.73 | 22.78 | 9,431,786 | -0.12(-0.53%) |
Sep 25, 2003 | 23.07 | 23.40 | 22.89 | 22.91 | 9,109,664 | -0.18(-0.77%) |
Sep 24, 2003 | 23.51 | 23.51 | 23.07 | 23.08 | 7,900,338 | -0.43(-1.82%) |
Sep 23, 2003 | 23.58 | 23.63 | 23.38 | 23.51 | 9,113,454 | +0.19(+0.79%) |
Sep 22, 2003 | 23.41 | 23.50 | 23.20 | 23.33 | 7,864,126 | -0.26(-1.09%) |
Sep 19, 2003 | 23.54 | 23.74 | 23.40 | 23.58 | 11,273,987 | -0.06(-0.24%) |
Sep 18, 2003 | 23.44 | 23.70 | 23.16 | 23.64 | 13,129,942 | +0.13(+0.55%) |
Sep 17, 2003 | 23.60 | 23.73 | 23.46 | 23.51 | 11,699,553 | -0.21(-0.90%) |
Sep 16, 2003 | 23.38 | 23.74 | 23.18 | 23.73 | 18,071,812 | +0.37(+1.59%) |
Sep 15, 2003 | 22.79 | 23.44 | 22.76 | 23.35 | 21,727,440 | +0.85(+3.77%) |
Sep 12, 2003 | 22.64 | 22.64 | 22.16 | 22.51 | 17,134,080 | -0.12(-0.54%) |
Sep 11, 2003 | 22.69 | 22.98 | 22.61 | 22.63 | 13,514,383 | -0.01(-0.03%) |
Sep 10, 2003 | 22.80 | 23.08 | 22.59 | 22.64 | 16,607,596 | -0.27(-1.18%) |
Sep 09, 2003 | 23.50 | 23.51 | 22.76 | 22.91 | 27,825,018 | -1.14(-4.74%) |
Sep 08, 2003 | 24.05 | 24.05 | 23.76 | 24.05 | 12,266,178 | -0.01(-0.03%) |
Sep 05, 2003 | 24.11 | 24.30 | 23.70 | 24.05 | 16,470,466 | -0.34(-1.40%) |
Sep 04, 2003 | 23.40 | 24.40 | 23.40 | 24.39 | 26,421,578 | +1.03(+4.42%) |
Sep 03, 2003 | 22.90 | 23.41 | 22.87 | 23.36 | 15,956,896 | +0.38(+1.64%) |
Sep 02, 2003 | 22.75 | 23.03 | 22.73 | 22.98 | 12,728,097 | +0.07(+0.31%) |
Aug 29, 2003 | 22.87 | 22.97 | 22.71 | 22.91 | 9,650,464 | -0.07(-0.31%) |
Aug 28, 2003 | 22.96 | 23.40 | 22.83 | 22.98 | 8,901,794 | -0.14(-0.62%) |
Aug 27, 2003 | 22.91 | 23.23 | 22.90 | 23.13 | 9,932,444 | +0.16(+0.68%) |
Aug 26, 2003 | 22.94 | 23.08 | 22.68 | 22.97 | 14,131,678 | -0.17(-0.74%) |
Aug 25, 2003 | 23.19 | 23.60 | 22.88 | 23.14 | 11,089,837 | -0.23(-0.98%) |
Aug 22, 2003 | 23.48 | 23.58 | 23.09 | 23.37 | 16,781,640 | +0.03(+0.12%) |
Aug 21, 2003 | 23.32 | 23.41 | 23.12 | 23.34 | 15,173,697 | +0.14(+0.58%) |
Aug 20, 2003 | 22.97 | 23.26 | 22.87 | 23.20 | 17,701,968 | +0.29(+1.27%) |
Aug 19, 2003 | 24.16 | 24.22 | 22.81 | 22.91 | 45,720,260 | -1.24(-5.13%) |
Aug 18, 2003 | 24.25 | 24.39 | 24.02 | 24.15 | 16,672,722 | +0.26(+1.07%) |
Aug 15, 2003 | 23.69 | 23.90 | 23.52 | 23.90 | 7,357,293 | +0.33(+1.39%) |
Aug 14, 2003 | 23.60 | 23.68 | 23.39 | 23.57 | 8,861,651 | -0.07(-0.30%) |
Aug 13, 2003 | 23.60 | 23.75 | 23.51 | 23.64 | 8,652,097 | +0.04(+0.15%) |
Aug 12, 2003 | 23.38 | 23.60 | 23.23 | 23.60 | 7,793,245 | +0.31(+1.35%) |
Aug 11, 2003 | 23.27 | 23.56 | 23.17 | 23.29 | 9,355,431 | -0.02(-0.09%) |
Aug 08, 2003 | 23.01 | 23.35 | 23.01 | 23.31 | 11,802,716 | +0.54(+2.38%) |
Aug 07, 2003 | 22.30 | 22.83 | 22.29 | 22.77 | 14,431,483 | +0.46(+2.04%) |
Aug 06, 2003 | 21.87 | 22.43 | 21.72 | 22.31 | 14,283,406 | +0.73(+3.37%) |
Aug 05, 2003 | 21.84 | 22.06 | 21.57 | 21.59 | 12,051,009 | -0.46(-2.10%) |
Aug 04, 2003 | 21.94 | 22.18 | 21.45 | 22.05 | 9,875,879 | +0.11(+0.49%) |
Aug 01, 2003 | 22.26 | 22.26 | 21.84 | 21.94 | 11,579,266 | -0.29(-1.28%) |
Jul 31, 2003 | 22.48 | 22.70 | 22.21 | 22.23 | 11,854,929 | -0.07(-0.32%) |
Jul 30, 2003 | 22.50 | 22.54 | 21.77 | 22.30 | 18,775,146 | -0.19(-0.86%) |
Jul 29, 2003 | 22.70 | 22.92 | 22.41 | 22.49 | 12,856,805 | -0.13(-0.57%) |
Jul 28, 2003 | 22.94 | 23.06 | 22.41 | 22.62 | 13,381,324 | -0.18(-0.78%) |
Jul 25, 2003 | 22.59 | 22.83 | 22.02 | 22.80 | 14,063,043 | +0.37(+1.65%) |
Jul 24, 2003 | 22.91 | 23.13 | 22.41 | 22.43 | 9,958,971 | -0.46(-1.99%) |
Jul 23, 2003 | 22.82 | 23.04 | 22.57 | 22.88 | 11,265,285 | +0.26(+1.13%) |
Jul 22, 2003 | 23.03 | 23.03 | 22.37 | 22.63 | 17,427,428 | -0.28(-1.21%) |
Jul 21, 2003 | 23.65 | 23.68 | 22.91 | 22.91 | 10,452,892 | -0.66(-2.81%) |
Jul 18, 2003 | 23.87 | 23.87 | 23.27 | 23.57 | 8,822,351 | -0.01(-0.06%) |
Jul 17, 2003 | 23.87 | 24.35 | 23.45 | 23.58 | 10,003,325 | -0.29(-1.19%) |
Jul 16, 2003 | 23.62 | 23.96 | 23.22 | 23.87 | 14,682,303 | +0.24(+0.99%) |
Jul 15, 2003 | 23.90 | 24.62 | 23.57 | 23.63 | 14,483,556 | -0.15(-0.63%) |
Jul 14, 2003 | 24.01 | 24.22 | 23.69 | 23.78 | 10,464,401 | +0.15(+0.63%) |
Jul 11, 2003 | 23.80 | 23.87 | 23.48 | 23.63 | 14,975,090 | +0.53(+2.28%) |
Jul 10, 2003 | 23.86 | 23.86 | 22.80 | 23.11 | 16,194,382 | -0.76(-3.17%) |
Jul 09, 2003 | 24.38 | 24.57 | 23.75 | 23.86 | 19,261,348 | -0.76(-3.07%) |
Jul 08, 2003 | 24.05 | 24.72 | 23.97 | 24.62 | 10,687,290 | +0.56(+2.31%) |
Jul 07, 2003 | 23.97 | 24.16 | 23.93 | 24.06 | 9,361,046 | +0.26(+1.11%) |
Jul 03, 2003 | 23.76 | 23.91 | 23.40 | 23.80 | 5,830,336 | -0.03(-0.12%) |
Jul 02, 2003 | 23.65 | 23.90 | 23.63 | 23.82 | 10,652,902 | +0.24(+1.03%) |
Jul 01, 2003 | 23.60 | 23.67 | 22.93 | 23.58 | 12,362,604 | -0.01(-0.06%) |
Jun 30, 2003 | 23.44 | 24.26 | 23.40 | 23.60 | 15,135,660 | +0.46(+2.00%) |
Jun 27, 2003 | 23.40 | 23.49 | 23.11 | 23.13 | 9,954,901 | +0.00(+0.00%) |
Jun 26, 2003 | 23.30 | 23.73 | 22.79 | 23.13 | 10,680,974 | +0.01(+0.06%) |
Jun 25, 2003 | 23.05 | 23.63 | 23.02 | 23.12 | 12,141,681 | +0.16(+0.71%) |
Jun 24, 2003 | 22.87 | 23.08 | 22.68 | 22.96 | 13,804,784 | +0.21(+0.94%) |
Jun 23, 2003 | 23.06 | 23.29 | 22.50 | 22.74 | 10,412,890 | -0.41(-1.75%) |
Jun 20, 2003 | 23.53 | 23.58 | 23.12 | 23.15 | 19,275,242 | -0.31(-1.31%) |
Jun 19, 2003 | 23.87 | 24.12 | 23.42 | 23.45 | 11,068,643 | -0.36(-1.53%) |
Jun 18, 2003 | 24.53 | 24.54 | 23.68 | 23.82 | 16,865,294 | -0.72(-2.93%) |
Jun 17, 2003 | 24.51 | 24.72 | 24.46 | 24.54 | 10,542,019 | -0.01(-0.06%) |
Jun 16, 2003 | 24.09 | 24.74 | 23.92 | 24.55 | 14,029,778 | +0.64(+2.68%) |
Jun 13, 2003 | 23.62 | 23.98 | 23.43 | 23.91 | 14,564,122 | +0.45(+1.91%) |
Jun 12, 2003 | 23.65 | 23.73 | 23.19 | 23.46 | 9,232,899 | +0.03(+0.12%) |
Jun 11, 2003 | 23.13 | 23.44 | 23.03 | 23.43 | 8,635,534 | +0.24(+1.01%) |
Jun 10, 2003 | 23.13 | 23.26 | 22.94 | 23.20 | 8,660,378 | +0.01(+0.03%) |
Jun 09, 2003 | 23.41 | 23.51 | 22.98 | 23.19 | 9,153,737 | -0.22(-0.94%) |
Jun 06, 2003 | 23.56 | 23.80 | 23.26 | 23.41 | 13,494,593 | +0.03(+0.12%) |
Jun 05, 2003 | 23.12 | 23.43 | 22.87 | 23.38 | 13,595,510 | +0.24(+1.02%) |
Jun 04, 2003 | 23.29 | 23.34 | 23.06 | 23.15 | 10,662,306 | -0.14(-0.61%) |
Jun 03, 2003 | 23.25 | 23.43 | 22.91 | 23.29 | 10,853,333 | +0.04(+0.15%) |
Jun 02, 2003 | 23.33 | 23.58 | 23.08 | 23.25 | 13,931,387 | +0.11(+0.46%) |
May 30, 2003 | 23.01 | 23.16 | 22.83 | 23.15 | 11,830,226 | -0.01(-0.03%) |
May 29, 2003 | 22.78 | 23.20 | 22.09 | 23.16 | 14,403,833 | +0.53(+2.33%) |
May 28, 2003 | 22.51 | 22.96 | 22.44 | 22.63 | 14,438,922 | +0.22(+0.99%) |
May 27, 2003 | 21.48 | 22.50 | 21.46 | 22.41 | 14,052,095 | +0.65(+2.98%) |
May 23, 2003 | 21.92 | 21.96 | 21.73 | 21.76 | 7,844,195 | -0.21(-0.97%) |
May 22, 2003 | 21.82 | 22.11 | 21.68 | 21.97 | 14,876,840 | +0.16(+0.72%) |
May 21, 2003 | 21.55 | 21.98 | 21.41 | 21.82 | 18,577,662 | -0.04(-0.16%) |
May 20, 2003 | 21.77 | 22.37 | 21.66 | 21.85 | 55,278,228 | +1.85(+9.26%) |
May 19, 2003 | 20.13 | 20.73 | 19.84 | 20.00 | 23,168,356 | -0.80(-3.84%) |
May 16, 2003 | 20.73 | 20.80 | 20.39 | 20.80 | 15,796,466 | -0.13(-0.61%) |
May 15, 2003 | 21.27 | 21.30 | 20.41 | 20.93 | 18,147,606 | -0.16(-0.78%) |
May 14, 2003 | 21.41 | 21.52 | 20.97 | 21.09 | 12,339,024 | -0.25(-1.17%) |
May 13, 2003 | 21.05 | 21.55 | 21.05 | 21.34 | 11,779,416 | -0.09(-0.43%) |
May 12, 2003 | 21.02 | 21.43 | 20.96 | 21.43 | 15,632,247 | +0.26(+1.25%) |
May 09, 2003 | 20.98 | 21.19 | 20.77 | 21.17 | 10,597,180 | +0.34(+1.64%) |
May 08, 2003 | 20.91 | 21.23 | 20.67 | 20.83 | 10,914,810 | -0.26(-1.22%) |
May 07, 2003 | 21.02 | 21.30 | 20.78 | 21.08 | 13,543,578 | +0.08(+0.37%) |
May 06, 2003 | 20.78 | 21.15 | 20.78 | 21.00 | 19,125,480 | +0.40(+1.94%) |
May 05, 2003 | 20.31 | 20.88 | 20.01 | 20.60 | 20,416,494 | +0.29(+1.44%) |
May 02, 2003 | 19.81 | 20.38 | 19.72 | 20.31 | 14,115,257 | +0.72(+3.67%) |
May 01, 2003 | 20.02 | 20.02 | 19.49 | 19.59 | 15,420,728 | -0.45(-2.24%) |
Apr 30, 2003 | 19.98 | 20.08 | 19.79 | 20.04 | 16,450,816 | -0.09(-0.42%) |
Apr 29, 2003 | 20.09 | 20.49 | 20.03 | 20.13 | 15,350,127 | +0.24(+1.22%) |
Apr 28, 2003 | 19.59 | 19.95 | 19.59 | 19.88 | 9,796,577 | +0.31(+1.60%) |
Apr 25, 2003 | 19.70 | 19.83 | 19.52 | 19.57 | 9,669,413 | -0.13(-0.65%) |
Apr 24, 2003 | 19.54 | 19.85 | 19.54 | 19.70 | 11,113,136 | -0.16(-0.83%) |
Apr 23, 2003 | 19.63 | 19.95 | 19.42 | 19.86 | 12,141,821 | +0.16(+0.83%) |
Apr 22, 2003 | 19.39 | 19.77 | 19.29 | 19.70 | 13,414,308 | +0.13(+0.66%) |
Apr 21, 2003 | 19.50 | 19.66 | 19.31 | 19.57 | 10,897,546 | +0.07(+0.37%) |
Apr 17, 2003 | 18.99 | 19.59 | 18.95 | 19.50 | 13,353,252 | +0.51(+2.70%) |
Apr 16, 2003 | 19.39 | 19.52 | 18.94 | 18.99 | 14,399,341 | -0.36(-1.88%) |
Apr 15, 2003 | 19.09 | 19.38 | 18.96 | 19.35 | 17,035,408 | +0.43(+2.30%) |
Apr 14, 2003 | 18.42 | 18.98 | 18.35 | 18.92 | 11,131,383 | +0.46(+2.51%) |
Apr 11, 2003 | 18.53 | 18.87 | 18.26 | 18.45 | 14,959,090 | +0.02(+0.12%) |
Apr 10, 2003 | 18.52 | 18.67 | 18.15 | 18.43 | 22,247,186 | +0.09(+0.47%) |
Apr 09, 2003 | 18.83 | 18.95 | 18.27 | 18.35 | 17,795,166 | -0.48(-2.57%) |
Apr 08, 2003 | 18.88 | 19.02 | 18.51 | 18.83 | 15,816,397 | +0.07(+0.38%) |
Apr 07, 2003 | 19.41 | 19.59 | 18.69 | 18.76 | 19,258,962 | -0.07(-0.38%) |
Apr 04, 2003 | 18.56 | 18.94 | 18.54 | 18.83 | 14,673,742 | +0.29(+1.54%) |
Apr 03, 2003 | 18.56 | 18.72 | 18.42 | 18.55 | 16,579,665 | +0.11(+0.58%) |
Apr 02, 2003 | 17.88 | 18.62 | 17.88 | 18.44 | 18,294,140 | +0.78(+4.40%) |
Apr 01, 2003 | 17.53 | 17.66 | 17.08 | 17.66 | 14,602,299 | +0.31(+1.77%) |
Mar 31, 2003 | 17.10 | 17.68 | 16.98 | 17.36 | 16,324,353 | -0.19(-1.10%) |
Mar 28, 2003 | 17.85 | 17.85 | 17.40 | 17.55 | 10,336,254 | -0.31(-1.72%) |
Mar 27, 2003 | 17.83 | 18.02 | 17.60 | 17.85 | 10,729,959 | -0.26(-1.42%) |
Mar 26, 2003 | 17.92 | 18.31 | 17.81 | 18.11 | 16,179,363 | +0.22(+1.23%) |
Mar 25, 2003 | 17.35 | 17.96 | 17.33 | 17.89 | 18,904,276 | +0.52(+2.99%) |
Mar 24, 2003 | 17.46 | 18.17 | 17.17 | 17.37 | 16,869,784 | -1.00(-5.43%) |
Mar 21, 2003 | 18.17 | 18.38 | 17.88 | 18.37 | 22,060,930 | +0.61(+3.45%) |
Mar 20, 2003 | 17.32 | 17.83 | 16.89 | 17.75 | 18,034,056 | +0.26(+1.51%) |
Mar 19, 2003 | 17.01 | 17.60 | 16.96 | 17.49 | 16,537,557 | +0.43(+2.55%) |
Mar 18, 2003 | 17.06 | 17.16 | 16.62 | 17.06 | 16,419,656 | +0.03(+0.17%) |
Mar 17, 2003 | 16.33 | 17.08 | 16.09 | 17.03 | 20,351,228 | +0.65(+3.96%) |
Mar 14, 2003 | 16.54 | 16.73 | 16.10 | 16.38 | 13,212,613 | -0.11(-0.69%) |
Mar 13, 2003 | 16.03 | 16.53 | 15.87 | 16.49 | 15,732,323 | +0.70(+4.42%) |
Mar 12, 2003 | 15.50 | 15.80 | 15.43 | 15.80 | 14,548,682 | +0.30(+1.93%) |
Mar 11, 2003 | 15.67 | 15.84 | 15.50 | 15.50 | 10,091,891 | -0.12(-0.78%) |
Mar 10, 2003 | 15.92 | 16.11 | 15.56 | 15.62 | 10,682,237 | -0.43(-2.66%) |
Mar 07, 2003 | 15.37 | 16.09 | 15.33 | 16.04 | 15,353,917 | +0.30(+1.90%) |
Mar 06, 2003 | 15.65 | 15.99 | 15.50 | 15.75 | 12,591,669 | -0.04(-0.23%) |
Mar 05, 2003 | 15.67 | 16.02 | 15.50 | 15.78 | 15,451,045 | +0.04(+0.23%) |
Mar 04, 2003 | 16.31 | 16.32 | 15.71 | 15.75 | 16,693,074 | -0.71(-4.29%) |
Mar 03, 2003 | 16.74 | 16.94 | 16.39 | 16.45 | 14,328,039 | -0.26(-1.54%) |
Feb 28, 2003 | 16.19 | 16.81 | 16.19 | 16.71 | 16,086,867 | +0.24(+1.47%) |
Feb 27, 2003 | 16.39 | 16.53 | 16.10 | 16.46 | 20,180,974 | +0.16(+1.00%) |
Feb 26, 2003 | 16.21 | 16.46 | 16.11 | 16.30 | 18,919,294 | +0.03(+0.18%) |
Feb 25, 2003 | 15.96 | 16.39 | 15.40 | 16.27 | 28,311,078 | +0.47(+2.98%) |
Feb 24, 2003 | 16.29 | 16.29 | 15.72 | 15.80 | 21,319,840 | -0.16(-1.03%) |
Feb 21, 2003 | 15.50 | 16.02 | 15.45 | 15.97 | 18,591,980 | +0.54(+3.51%) |
Feb 20, 2003 | 15.66 | 15.66 | 15.38 | 15.42 | 10,853,754 | -0.14(-0.87%) |
Feb 19, 2003 | 15.53 | 15.76 | 15.38 | 15.56 | 12,098,731 | -0.04(-0.27%) |
Feb 18, 2003 | 15.32 | 15.80 | 15.28 | 15.60 | 16,900,944 | +0.39(+2.58%) |
Feb 14, 2003 | 14.69 | 15.21 | 14.58 | 15.21 | 15,035,023 | +0.46(+3.14%) |
Feb 13, 2003 | 15.10 | 15.12 | 14.38 | 14.75 | 18,168,238 | -0.36(-2.36%) |
Feb 12, 2003 | 15.13 | 15.30 | 15.07 | 15.10 | 10,984,568 | -0.06(-0.38%) |
Feb 11, 2003 | 15.34 | 15.47 | 15.07 | 15.16 | 14,217,858 | -0.21(-1.39%) |
Feb 10, 2003 | 15.28 | 15.46 | 14.97 | 15.38 | 12,440,223 | +0.19(+1.27%) |
Feb 07, 2003 | 15.60 | 15.65 | 15.18 | 15.18 | 16,624,158 | -0.23(-1.48%) |
Feb 06, 2003 | 15.15 | 15.70 | 15.15 | 15.41 | 24,913,850 | +0.23(+1.50%) |
Feb 05, 2003 | 15.15 | 15.23 | 14.93 | 15.18 | 15,507,890 | +0.14(+0.95%) |
Feb 04, 2003 | 15.07 | 15.24 | 14.82 | 15.04 | 15,638,002 | -0.19(-1.26%) |
Feb 03, 2003 | 14.96 | 15.31 | 14.93 | 15.23 | 17,614,666 | +0.34(+2.30%) |
Jan 31, 2003 | 14.71 | 14.99 | 14.69 | 14.89 | 19,843,552 | +0.13(+0.87%) |
Jan 30, 2003 | 14.94 | 15.20 | 14.66 | 14.76 | 22,519,340 | -0.18(-1.19%) |
Jan 29, 2003 | 14.32 | 15.01 | 14.32 | 14.94 | 21,155,200 | +0.31(+2.14%) |
Jan 28, 2003 | 14.80 | 14.88 | 14.52 | 14.63 | 19,219,240 | -0.05(-0.34%) |
Jan 27, 2003 | 14.98 | 15.25 | 14.60 | 14.68 | 23,050,034 | -0.47(-3.10%) |
Jan 24, 2003 | 15.57 | 15.62 | 14.97 | 15.15 | 19,236,926 | -0.50(-3.19%) |
Jan 23, 2003 | 15.53 | 15.72 | 15.05 | 15.65 | 16,836,942 | +0.27(+1.76%) |
Jan 22, 2003 | 15.42 | 15.78 | 15.34 | 15.38 | 17,775,656 | -0.16(-1.01%) |
Jan 21, 2003 | 16.02 | 16.14 | 15.47 | 15.53 | 21,601,538 | -0.45(-2.81%) |
Jan 17, 2003 | 16.03 | 16.17 | 15.70 | 15.98 | 33,019,532 | +0.19(+1.17%) |
Jan 16, 2003 | 15.73 | 15.90 | 15.63 | 15.80 | 21,210,080 | +0.21(+1.37%) |
Jan 15, 2003 | 15.85 | 15.85 | 15.52 | 15.58 | 18,554,082 | -0.12(-0.77%) |
Jan 14, 2003 | 15.65 | 15.87 | 15.14 | 15.70 | 20,386,598 | +0.06(+0.36%) |
Jan 13, 2003 | 15.62 | 15.73 | 15.35 | 15.65 | 24,838,056 | +0.27(+1.76%) |
Jan 10, 2003 | 15.13 | 15.67 | 15.05 | 15.38 | 23,036,420 | +0.08(+0.51%) |
Jan 09, 2003 | 15.18 | 15.38 | 15.10 | 15.30 | 30,805,944 | +0.22(+1.47%) |
Jan 08, 2003 | 15.26 | 15.41 | 15.00 | 15.08 | 28,034,152 | -0.21(-1.40%) |
Jan 07, 2003 | 15.50 | 15.67 | 15.25 | 15.29 | 27,672,450 | -0.26(-1.65%) |
Jan 06, 2003 | 15.38 | 15.64 | 15.25 | 15.55 | 33,581,248 | +0.31(+2.06%) |
Jan 03, 2003 | 16.04 | 16.14 | 15.14 | 15.23 | 91,239,248 | -2.49(-14.07%) |
Jan 02, 2003 | 17.25 | 17.75 | 17.21 | 17.73 | 18,084,304 | +0.61(+3.58%) |
Dec 31, 2002 | 16.78 | 17.22 | 16.61 | 17.11 | 16,526,048 | +0.24(+1.44%) |
Dec 30, 2002 | 16.94 | 17.03 | 16.39 | 16.87 | 25,803,160 | -0.06(-0.38%) |
Dec 27, 2002 | 17.07 | 17.27 | 16.91 | 16.94 | 11,623,619 | -0.30(-1.74%) |
Dec 26, 2002 | 17.17 | 17.52 | 17.08 | 17.23 | 11,795,417 | -0.01(-0.04%) |
Dec 24, 2002 | 17.28 | 17.35 | 17.06 | 17.24 | 10,263,268 | -0.18(-1.02%) |
Dec 23, 2002 | 17.35 | 17.63 | 17.31 | 17.42 | 16,811,818 | -0.27(-1.53%) |
Dec 20, 2002 | 17.80 | 17.88 | 17.38 | 17.69 | 35,496,572 | -0.08(-0.44%) |
Dec 19, 2002 | 17.97 | 18.30 | 17.74 | 17.77 | 16,072,972 | -0.38(-2.08%) |
Dec 18, 2002 | 18.34 | 18.42 | 17.88 | 18.15 | 18,601,242 | -0.16(-0.90%) |
Dec 17, 2002 | 18.84 | 18.94 | 18.27 | 18.31 | 18,344,528 | -0.72(-3.78%) |
Dec 16, 2002 | 18.81 | 19.27 | 18.71 | 19.03 | 18,604,050 | +0.23(+1.21%) |
Dec 13, 2002 | 19.45 | 19.45 | 18.79 | 18.80 | 21,190,992 | -0.64(-3.30%) |
Dec 12, 2002 | 19.37 | 19.69 | 19.13 | 19.44 | 20,334,244 | +0.37(+1.94%) |
Dec 11, 2002 | 19.08 | 19.26 | 18.67 | 19.07 | 18,706,932 | -0.09(-0.48%) |
Dec 10, 2002 | 18.41 | 19.19 | 18.41 | 19.17 | 22,499,690 | +0.82(+4.47%) |
Dec 09, 2002 | 18.49 | 18.57 | 18.34 | 18.35 | 16,991,336 | -0.25(-1.34%) |
Dec 06, 2002 | 18.13 | 18.69 | 18.13 | 18.60 | 16,990,072 | +0.09(+0.50%) |
Dec 05, 2002 | 18.44 | 18.67 | 18.27 | 18.50 | 17,841,484 | -0.03(-0.15%) |
Dec 04, 2002 | 18.13 | 18.74 | 18.03 | 18.53 | 23,641,784 | +0.01(+0.04%) |
Dec 03, 2002 | 18.77 | 18.86 | 18.42 | 18.52 | 17,960,088 | -0.33(-1.78%) |
Dec 02, 2002 | 19.58 | 19.59 | 18.71 | 18.86 | 22,921,186 | +0.05(+0.27%) |
Nov 29, 2002 | 18.87 | 18.99 | 18.71 | 18.81 | 10,068,451 | +0.22(+1.19%) |
Nov 27, 2002 | 18.00 | 18.65 | 17.98 | 18.59 | 26,178,336 | +0.76(+4.28%) |
Nov 26, 2002 | 17.99 | 18.09 | 17.76 | 17.83 | 19,355,106 | -0.31(-1.69%) |
Nov 25, 2002 | 17.99 | 18.33 | 17.96 | 18.13 | 21,638,452 | +0.21(+1.19%) |
Nov 22, 2002 | 17.80 | 18.15 | 17.70 | 17.92 | 29,121,788 | +0.12(+0.68%) |
Nov 21, 2002 | 17.78 | 17.97 | 17.53 | 17.80 | 48,104,944 | +0.20(+1.13%) |
Nov 20, 2002 | 17.99 | 17.99 | 16.96 | 17.60 | 75,056,232 | -0.15(-0.84%) |
Nov 19, 2002 | 18.55 | 19.06 | 17.53 | 17.75 | 76,237,344 | -2.63(-12.90%) |
Nov 18, 2002 | 20.80 | 20.84 | 20.27 | 20.38 | 18,604,752 | +0.20(+0.99%) |
Nov 15, 2002 | 19.95 | 20.52 | 19.79 | 20.18 | 17,329,738 | +0.34(+1.72%) |
Nov 14, 2002 | 19.77 | 20.03 | 19.66 | 19.84 | 14,468,819 | +0.63(+3.30%) |
Nov 13, 2002 | 18.96 | 19.55 | 18.70 | 19.20 | 13,169,383 | +0.01(+0.07%) |
Nov 12, 2002 | 19.02 | 19.64 | 18.63 | 19.19 | 14,723,849 | +0.49(+2.63%) |
Nov 11, 2002 | 18.99 | 19.01 | 18.67 | 18.70 | 10,501,456 | -0.29(-1.54%) |
Nov 08, 2002 | 19.49 | 19.64 | 18.84 | 18.99 | 16,297,405 | -0.38(-1.99%) |
Nov 07, 2002 | 20.17 | 20.17 | 19.15 | 19.37 | 16,608,017 | -0.79(-3.92%) |
Nov 06, 2002 | 20.27 | 20.35 | 19.81 | 20.16 | 15,531,751 | +0.01(+0.07%) |
Nov 05, 2002 | 19.41 | 20.21 | 19.41 | 20.15 | 15,872,119 | +0.76(+3.93%) |
Nov 04, 2002 | 20.23 | 20.38 | 19.27 | 19.39 | 24,487,582 | -0.85(-4.19%) |