Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 23.55 | 23.68 | 23.52 | 23.62 | 3,668,774 | -0.07(-0.31%) |
Nov 26, 2003 | 23.55 | 23.78 | 23.48 | 23.69 | 5,879,392 | -0.01(-0.06%) |
Nov 25, 2003 | 23.45 | 23.78 | 23.42 | 23.70 | 8,302,557 | +0.17(+0.74%) |
Nov 24, 2003 | 23.46 | 23.59 | 23.34 | 23.53 | 10,880,263 | +0.18(+0.77%) |
Nov 21, 2003 | 23.25 | 23.44 | 23.18 | 23.35 | 10,243,968 | +0.25(+1.07%) |
Nov 20, 2003 | 23.18 | 23.49 | 22.98 | 23.10 | 11,267,735 | -0.09(-0.37%) |
Nov 19, 2003 | 23.28 | 23.44 | 23.15 | 23.19 | 14,686,189 | -0.09(-0.37%) |
Nov 18, 2003 | 23.63 | 23.72 | 23.22 | 23.28 | 10,425,338 | -0.35(-1.47%) |
Nov 17, 2003 | 23.48 | 23.72 | 23.40 | 23.62 | 8,636,818 | -0.03(-0.14%) |
Nov 14, 2003 | 23.82 | 24.00 | 23.42 | 23.66 | 10,829,449 | -0.27(-1.12%) |
Nov 13, 2003 | 23.89 | 24.02 | 23.76 | 23.92 | 6,891,317 | -0.02(-0.08%) |
Nov 12, 2003 | 24.08 | 24.20 | 23.86 | 23.94 | 10,703,989 | -0.10(-0.42%) |
Nov 11, 2003 | 23.72 | 24.13 | 23.70 | 24.04 | 6,180,376 | +0.10(+0.42%) |
Nov 10, 2003 | 24.02 | 24.08 | 23.78 | 23.94 | 6,954,272 | -0.10(-0.42%) |
Nov 07, 2003 | 24.24 | 24.34 | 24.03 | 24.04 | 9,514,590 | -0.18(-0.74%) |
Nov 06, 2003 | 24.38 | 24.38 | 24.09 | 24.22 | 13,564,691 | -0.15(-0.60%) |
Nov 05, 2003 | 24.39 | 24.51 | 24.22 | 24.37 | 8,862,107 | -0.05(-0.19%) |
Nov 04, 2003 | 24.22 | 24.52 | 24.20 | 24.42 | 9,721,292 | -0.07(-0.30%) |
Nov 03, 2003 | 24.16 | 24.52 | 24.05 | 24.49 | 12,227,049 | +0.54(+2.26%) |
Oct 31, 2003 | 23.95 | 24.13 | 23.89 | 23.95 | 9,424,654 | +0.04(+0.17%) |
Oct 30, 2003 | 24.12 | 24.15 | 23.84 | 23.91 | 10,339,150 | -0.06(-0.25%) |
Oct 29, 2003 | 23.72 | 24.05 | 23.59 | 23.97 | 11,404,288 | +0.25(+1.07%) |
Oct 28, 2003 | 23.35 | 23.81 | 23.34 | 23.72 | 17,603,700 | +0.40(+1.72%) |
Oct 27, 2003 | 23.52 | 23.54 | 23.21 | 23.32 | 14,731,007 | +0.12(+0.52%) |
Oct 24, 2003 | 23.35 | 23.42 | 23.10 | 23.20 | 11,430,219 | -0.15(-0.66%) |
Oct 23, 2003 | 23.15 | 23.62 | 23.15 | 23.35 | 15,035,439 | +0.01(+0.06%) |
Oct 22, 2003 | 23.40 | 23.62 | 23.14 | 23.34 | 29,075,440 | -1.13(-4.61%) |
Oct 21, 2003 | 24.42 | 24.62 | 24.25 | 24.46 | 11,280,776 | +0.05(+0.19%) |
Oct 20, 2003 | 24.12 | 24.42 | 24.00 | 24.42 | 11,097,157 | +0.17(+0.72%) |
Oct 17, 2003 | 24.43 | 24.63 | 24.12 | 24.24 | 8,834,227 | -0.33(-1.36%) |
Oct 16, 2003 | 24.38 | 24.68 | 24.35 | 24.58 | 10,345,895 | +0.16(+0.66%) |
Oct 15, 2003 | 24.64 | 24.67 | 24.19 | 24.42 | 11,138,678 | -0.12(-0.49%) |
Oct 14, 2003 | 24.35 | 24.54 | 24.12 | 24.54 | 10,851,633 | +0.23(+0.93%) |
Oct 13, 2003 | 23.72 | 24.33 | 23.72 | 24.31 | 11,368,463 | +0.61(+2.59%) |
Oct 10, 2003 | 23.82 | 23.91 | 23.64 | 23.70 | 8,467,889 | -0.12(-0.50%) |
Oct 09, 2003 | 24.05 | 24.12 | 23.68 | 23.82 | 13,697,196 | +0.06(+0.25%) |
Oct 08, 2003 | 24.15 | 24.16 | 23.72 | 23.76 | 13,674,113 | -0.32(-1.33%) |
Oct 07, 2003 | 23.72 | 24.12 | 23.46 | 24.08 | 17,005,778 | +0.36(+1.52%) |
Oct 06, 2003 | 23.48 | 23.82 | 23.43 | 23.72 | 11,205,530 | +0.25(+1.08%) |
Oct 03, 2003 | 23.80 | 23.88 | 23.35 | 23.46 | 16,519,526 | +0.10(+0.43%) |
Oct 02, 2003 | 23.45 | 23.52 | 23.20 | 23.36 | 10,985,637 | -0.24(-1.02%) |
Oct 01, 2003 | 23.15 | 23.67 | 23.06 | 23.60 | 17,040,404 | +0.70(+3.06%) |
Sep 30, 2003 | 23.08 | 23.15 | 22.59 | 22.90 | 14,344,733 | -0.21(-0.92%) |
Sep 29, 2003 | 22.95 | 23.22 | 22.76 | 23.12 | 9,715,296 | +0.31(+1.35%) |
Sep 26, 2003 | 23.03 | 23.16 | 22.64 | 22.81 | 15,494,110 | -0.19(-0.84%) |
Sep 25, 2003 | 23.35 | 23.51 | 22.97 | 23.00 | 13,014,135 | -0.26(-1.12%) |
Sep 24, 2003 | 23.68 | 23.85 | 23.21 | 23.26 | 17,155,970 | -0.39(-1.64%) |
Sep 23, 2003 | 23.34 | 23.66 | 23.09 | 23.65 | 12,866,341 | +0.31(+1.31%) |
Sep 22, 2003 | 23.36 | 23.39 | 23.06 | 23.34 | 13,787,282 | -0.33(-1.41%) |
Sep 19, 2003 | 23.68 | 23.88 | 23.42 | 23.68 | 18,304,598 | -0.17(-0.70%) |
Sep 18, 2003 | 23.26 | 23.93 | 23.10 | 23.84 | 22,112,174 | +0.72(+3.12%) |
Sep 17, 2003 | 23.08 | 23.24 | 23.03 | 23.12 | 11,530,497 | +0.04(+0.17%) |
Sep 16, 2003 | 22.61 | 23.14 | 22.60 | 23.08 | 10,263,004 | +0.42(+1.85%) |
Sep 15, 2003 | 22.68 | 22.82 | 22.50 | 22.66 | 7,581,873 | -0.02(-0.09%) |
Sep 12, 2003 | 22.36 | 22.77 | 22.31 | 22.68 | 9,370,243 | +0.21(+0.95%) |
Sep 11, 2003 | 22.52 | 22.78 | 22.36 | 22.47 | 10,069,043 | +0.20(+0.90%) |
Sep 10, 2003 | 22.63 | 22.86 | 22.12 | 22.27 | 14,727,709 | -0.59(-2.57%) |
Sep 09, 2003 | 23.02 | 23.12 | 22.82 | 22.86 | 7,881,209 | -0.26(-1.13%) |
Sep 08, 2003 | 22.91 | 23.22 | 22.86 | 23.12 | 8,616,433 | +0.31(+1.35%) |
Sep 05, 2003 | 23.01 | 23.14 | 22.79 | 22.81 | 10,122,105 | -0.33(-1.41%) |
Sep 04, 2003 | 23.26 | 23.32 | 23.06 | 23.14 | 9,375,190 | -0.12(-0.52%) |
Sep 03, 2003 | 23.15 | 23.38 | 23.05 | 23.26 | 11,209,577 | +0.11(+0.46%) |
Sep 02, 2003 | 22.96 | 23.37 | 22.74 | 23.15 | 12,627,262 | +0.32(+1.40%) |
Aug 29, 2003 | 22.66 | 22.88 | 22.54 | 22.83 | 8,787,910 | +0.21(+0.91%) |
Aug 28, 2003 | 22.19 | 22.73 | 22.10 | 22.62 | 8,393,992 | +0.43(+1.95%) |
Aug 27, 2003 | 22.12 | 22.28 | 22.06 | 22.19 | 9,023,242 | -0.08(-0.36%) |
Aug 26, 2003 | 22.35 | 23.06 | 22.02 | 22.27 | 14,750,343 | -0.24(-1.07%) |
Aug 25, 2003 | 22.50 | 22.60 | 22.20 | 22.51 | 9,182,728 | -0.12(-0.53%) |
Aug 22, 2003 | 23.24 | 23.45 | 22.56 | 22.63 | 12,188,376 | -0.45(-1.97%) |
Aug 21, 2003 | 23.38 | 23.64 | 22.94 | 23.08 | 13,004,093 | -0.15(-0.66%) |
Aug 20, 2003 | 23.14 | 23.37 | 22.72 | 23.24 | 13,968,802 | +0.43(+1.87%) |
Aug 19, 2003 | 22.78 | 22.96 | 22.57 | 22.81 | 12,403,922 | +0.09(+0.41%) |
Aug 18, 2003 | 22.75 | 22.75 | 22.46 | 22.72 | 10,681,955 | +0.26(+1.16%) |
Aug 15, 2003 | 22.68 | 22.68 | 22.34 | 22.46 | 5,309,649 | -0.16(-0.71%) |
Aug 14, 2003 | 22.30 | 22.65 | 22.16 | 22.62 | 10,481,998 | +0.31(+1.41%) |
Aug 13, 2003 | 22.55 | 22.57 | 22.10 | 22.30 | 10,066,795 | -0.14(-0.62%) |
Aug 12, 2003 | 22.33 | 22.54 | 22.22 | 22.44 | 12,769,810 | +0.28(+1.26%) |
Aug 11, 2003 | 22.01 | 22.47 | 21.98 | 22.16 | 10,465,509 | +0.15(+0.70%) |
Aug 08, 2003 | 22.16 | 22.18 | 21.79 | 22.01 | 9,438,295 | +0.09(+0.43%) |
Aug 07, 2003 | 21.86 | 22.07 | 21.70 | 21.92 | 13,817,410 | -0.09(-0.42%) |
Aug 06, 2003 | 22.02 | 22.20 | 21.68 | 22.01 | 18,335,176 | +0.15(+0.70%) |
Aug 05, 2003 | 22.45 | 22.48 | 21.84 | 21.86 | 18,450,594 | -0.65(-2.88%) |
Aug 04, 2003 | 22.26 | 22.55 | 21.62 | 22.50 | 23,599,708 | +0.25(+1.11%) |
Aug 01, 2003 | 23.40 | 23.41 | 22.17 | 22.26 | 30,637,022 | -1.13(-4.82%) |
Jul 31, 2003 | 23.78 | 23.89 | 23.34 | 23.38 | 13,132,551 | -0.01(-0.03%) |
Jul 30, 2003 | 23.68 | 23.74 | 23.37 | 23.39 | 8,784,313 | -0.12(-0.51%) |
Jul 29, 2003 | 23.74 | 23.74 | 23.18 | 23.51 | 13,801,372 | -0.17(-0.70%) |
Jul 28, 2003 | 23.66 | 23.90 | 23.46 | 23.68 | 12,334,222 | +0.01(+0.06%) |
Jul 25, 2003 | 23.18 | 23.69 | 23.00 | 23.66 | 13,030,773 | +0.59(+2.57%) |
Jul 24, 2003 | 23.58 | 23.59 | 23.03 | 23.07 | 12,883,579 | -0.19(-0.80%) |
Jul 23, 2003 | 23.42 | 23.44 | 23.08 | 23.26 | 11,637,970 | -0.05(-0.23%) |
Jul 22, 2003 | 23.02 | 23.39 | 22.86 | 23.31 | 14,297,517 | +0.34(+1.48%) |
Jul 21, 2003 | 23.42 | 23.42 | 22.35 | 22.97 | 17,894,192 | -0.60(-2.55%) |
Jul 18, 2003 | 23.50 | 23.68 | 23.25 | 23.57 | 11,385,851 | +0.19(+0.83%) |
Jul 17, 2003 | 24.18 | 24.18 | 23.23 | 23.38 | 17,990,124 | -0.81(-3.34%) |
Jul 16, 2003 | 25.52 | 25.52 | 24.02 | 24.18 | 21,638,062 | -0.69(-2.79%) |
Jul 15, 2003 | 25.04 | 25.27 | 24.69 | 24.88 | 17,317,856 | -0.01(-0.03%) |
Jul 14, 2003 | 24.34 | 25.06 | 23.87 | 24.88 | 18,119,032 | +1.03(+4.31%) |
Jul 11, 2003 | 23.49 | 24.00 | 23.47 | 23.86 | 10,452,919 | +0.50(+2.14%) |
Jul 10, 2003 | 23.65 | 23.77 | 23.16 | 23.36 | 11,425,572 | -0.43(-1.82%) |
Jul 09, 2003 | 23.67 | 24.10 | 23.62 | 23.79 | 14,450,707 | +0.17(+0.73%) |
Jul 08, 2003 | 23.40 | 23.64 | 23.28 | 23.62 | 9,241,635 | +0.22(+0.94%) |
Jul 07, 2003 | 23.00 | 23.51 | 22.95 | 23.40 | 14,649,615 | +0.63(+2.75%) |
Jul 03, 2003 | 22.55 | 22.91 | 22.48 | 22.77 | 6,560,204 | -0.16(-0.70%) |
Jul 02, 2003 | 22.84 | 23.02 | 22.71 | 22.93 | 11,180,648 | +0.11(+0.47%) |
Jul 01, 2003 | 22.58 | 22.82 | 22.05 | 22.82 | 15,648,650 | +0.02(+0.09%) |
Jun 30, 2003 | 22.85 | 23.00 | 22.44 | 22.80 | 11,763,431 | +0.19(+0.83%) |
Jun 27, 2003 | 22.95 | 22.98 | 22.55 | 22.62 | 10,004,739 | -0.33(-1.45%) |
Jun 26, 2003 | 22.68 | 22.95 | 22.35 | 22.95 | 9,467,824 | +0.27(+1.21%) |
Jun 25, 2003 | 22.88 | 23.23 | 22.54 | 22.68 | 13,457,668 | -0.21(-0.90%) |
Jun 24, 2003 | 22.52 | 22.97 | 22.35 | 22.88 | 12,345,314 | +0.30(+1.33%) |
Jun 23, 2003 | 23.05 | 23.18 | 22.42 | 22.58 | 14,804,154 | -0.63(-2.73%) |
Jun 20, 2003 | 23.25 | 23.46 | 23.07 | 23.22 | 22,156,242 | +0.23(+1.02%) |
Jun 19, 2003 | 23.52 | 23.55 | 22.72 | 22.98 | 16,299,634 | -0.41(-1.77%) |
Jun 18, 2003 | 23.75 | 23.90 | 23.22 | 23.40 | 16,992,288 | -0.68(-2.83%) |
Jun 17, 2003 | 24.01 | 24.15 | 23.77 | 24.08 | 14,263,041 | +0.09(+0.39%) |
Jun 16, 2003 | 23.32 | 23.98 | 23.25 | 23.98 | 14,115,997 | +0.83(+3.60%) |
Jun 13, 2003 | 23.25 | 23.38 | 22.91 | 23.15 | 10,112,512 | +0.00(+0.00%) |
Jun 12, 2003 | 23.34 | 23.43 | 22.84 | 23.15 | 14,438,416 | +0.11(+0.46%) |
Jun 11, 2003 | 22.88 | 23.21 | 22.62 | 23.04 | 13,868,524 | +0.31(+1.35%) |
Jun 10, 2003 | 22.68 | 22.91 | 22.60 | 22.74 | 16,307,278 | +0.21(+0.95%) |
Jun 09, 2003 | 23.08 | 23.20 | 22.42 | 22.52 | 15,399,978 | -0.91(-3.90%) |
Jun 06, 2003 | 23.86 | 24.36 | 23.36 | 23.44 | 17,740,402 | +0.02(+0.09%) |
Jun 05, 2003 | 23.14 | 23.54 | 22.96 | 23.42 | 15,559,613 | +0.27(+1.18%) |
Jun 04, 2003 | 22.45 | 23.24 | 22.28 | 23.14 | 19,743,120 | +0.58(+2.57%) |
Jun 03, 2003 | 22.63 | 22.94 | 22.51 | 22.56 | 17,359,526 | -0.07(-0.29%) |
Jun 02, 2003 | 22.25 | 23.07 | 22.23 | 22.63 | 19,991,342 | +0.71(+3.23%) |
May 30, 2003 | 21.74 | 22.06 | 21.63 | 21.92 | 16,013,189 | +0.39(+1.83%) |
May 29, 2003 | 21.85 | 21.94 | 21.48 | 21.53 | 14,312,206 | -0.19(-0.86%) |
May 28, 2003 | 21.48 | 21.90 | 21.40 | 21.72 | 18,013,058 | +0.33(+1.56%) |
May 27, 2003 | 20.48 | 21.44 | 20.35 | 21.38 | 16,825,158 | +0.77(+3.72%) |
May 23, 2003 | 20.38 | 20.69 | 20.26 | 20.61 | 8,621,230 | +0.27(+1.34%) |
May 22, 2003 | 20.28 | 20.47 | 20.19 | 20.34 | 12,968,418 | -0.04(-0.20%) |
May 21, 2003 | 20.08 | 20.41 | 19.97 | 20.38 | 12,575,249 | +0.08(+0.39%) |
May 20, 2003 | 20.29 | 20.54 | 20.05 | 20.30 | 13,023,279 | +0.01(+0.03%) |
May 19, 2003 | 20.85 | 20.85 | 20.17 | 20.29 | 12,450,389 | -0.55(-2.66%) |
May 16, 2003 | 20.71 | 21.02 | 20.61 | 20.85 | 13,900,901 | +0.14(+0.68%) |
May 15, 2003 | 20.55 | 20.91 | 20.52 | 20.71 | 15,961,626 | +0.37(+1.80%) |
May 14, 2003 | 20.50 | 20.66 | 20.20 | 20.34 | 11,264,438 | -0.15(-0.75%) |
May 13, 2003 | 20.64 | 20.71 | 20.25 | 20.49 | 11,205,980 | -0.15(-0.71%) |
May 12, 2003 | 20.07 | 20.67 | 19.86 | 20.64 | 13,193,407 | +0.57(+2.86%) |
May 09, 2003 | 20.07 | 20.13 | 19.73 | 20.07 | 13,221,287 | +0.08(+0.40%) |
May 08, 2003 | 20.31 | 20.37 | 19.89 | 19.99 | 16,323,467 | -0.57(-2.79%) |
May 07, 2003 | 20.31 | 20.67 | 20.12 | 20.56 | 16,070,748 | +0.07(+0.36%) |
May 06, 2003 | 20.18 | 20.71 | 19.99 | 20.49 | 18,299,052 | +0.23(+1.15%) |
May 05, 2003 | 20.01 | 20.65 | 20.01 | 20.25 | 20,980,784 | +0.33(+1.67%) |
May 02, 2003 | 19.45 | 20.05 | 19.41 | 19.92 | 15,940,941 | +0.39(+1.98%) |
May 01, 2003 | 19.58 | 19.72 | 19.14 | 19.53 | 15,380,791 | -0.05(-0.24%) |
Apr 30, 2003 | 19.44 | 19.78 | 19.22 | 19.58 | 22,091,338 | +0.14(+0.72%) |
Apr 29, 2003 | 19.14 | 19.51 | 19.10 | 19.44 | 18,335,326 | +0.22(+1.15%) |
Apr 28, 2003 | 18.68 | 19.29 | 18.68 | 19.22 | 14,211,478 | +0.57(+3.04%) |
Apr 25, 2003 | 19.18 | 19.19 | 18.45 | 18.65 | 16,938,926 | -0.40(-2.10%) |
Apr 24, 2003 | 19.17 | 19.25 | 18.89 | 19.05 | 18,196,676 | -0.59(-2.99%) |
Apr 23, 2003 | 19.18 | 19.81 | 19.11 | 19.64 | 22,646,092 | +0.51(+2.65%) |
Apr 22, 2003 | 18.23 | 19.21 | 18.13 | 19.13 | 20,834,938 | +0.82(+4.48%) |
Apr 21, 2003 | 18.22 | 18.51 | 18.12 | 18.31 | 12,497,905 | +0.09(+0.51%) |
Apr 17, 2003 | 17.68 | 18.33 | 17.68 | 18.22 | 16,570,640 | +0.54(+3.06%) |
Apr 16, 2003 | 18.37 | 18.48 | 17.51 | 17.68 | 27,934,456 | -0.25(-1.38%) |
Apr 15, 2003 | 17.69 | 18.28 | 17.53 | 17.93 | 19,976,652 | +0.22(+1.24%) |
Apr 14, 2003 | 17.33 | 17.75 | 17.27 | 17.71 | 15,051,027 | +0.63(+3.71%) |
Apr 11, 2003 | 17.35 | 17.52 | 16.96 | 17.07 | 11,994,715 | -0.09(-0.51%) |
Apr 10, 2003 | 17.17 | 17.28 | 16.95 | 17.16 | 10,816,109 | -0.01(-0.04%) |
Apr 09, 2003 | 17.38 | 17.62 | 17.07 | 17.17 | 15,199,271 | -0.17(-1.00%) |
Apr 08, 2003 | 17.25 | 17.41 | 16.98 | 17.34 | 13,414,948 | +0.23(+1.37%) |
Apr 07, 2003 | 17.65 | 17.83 | 17.08 | 17.11 | 19,180,722 | +0.04(+0.23%) |
Apr 04, 2003 | 16.91 | 17.11 | 16.74 | 17.07 | 15,159,550 | +0.43(+2.57%) |
Apr 03, 2003 | 16.95 | 17.01 | 16.61 | 16.64 | 15,459,485 | -0.11(-0.68%) |
Apr 02, 2003 | 16.55 | 16.89 | 16.43 | 16.75 | 20,811,854 | +0.59(+3.63%) |
Apr 01, 2003 | 16.11 | 16.28 | 15.84 | 16.16 | 14,523,105 | +0.35(+2.19%) |
Mar 31, 2003 | 15.84 | 16.08 | 15.78 | 15.82 | 13,867,924 | -0.49(-3.03%) |
Mar 28, 2003 | 16.09 | 16.41 | 15.93 | 16.31 | 11,596,750 | +0.22(+1.37%) |
Mar 27, 2003 | 16.02 | 16.29 | 15.80 | 16.09 | 11,320,947 | -0.03(-0.21%) |
Mar 26, 2003 | 15.94 | 16.25 | 15.93 | 16.12 | 9,685,018 | +0.02(+0.12%) |
Mar 25, 2003 | 15.72 | 16.32 | 15.72 | 16.10 | 14,085,868 | +0.34(+2.16%) |
Mar 24, 2003 | 15.84 | 16.04 | 15.64 | 15.76 | 16,434,537 | -0.68(-4.14%) |
Mar 21, 2003 | 15.94 | 16.61 | 15.85 | 16.45 | 27,707,368 | +0.75(+4.76%) |
Mar 20, 2003 | 15.20 | 15.78 | 15.18 | 15.70 | 16,035,823 | +0.13(+0.86%) |
Mar 19, 2003 | 15.24 | 15.58 | 15.14 | 15.56 | 17,085,822 | +0.35(+2.28%) |
Mar 18, 2003 | 15.26 | 15.34 | 14.98 | 15.22 | 13,780,986 | +0.17(+1.11%) |
Mar 17, 2003 | 14.18 | 15.12 | 14.02 | 15.05 | 22,885,320 | +0.87(+6.11%) |
Mar 14, 2003 | 14.52 | 14.74 | 14.12 | 14.18 | 20,758,192 | -0.31(-2.12%) |
Mar 13, 2003 | 14.18 | 14.52 | 14.06 | 14.49 | 19,468,216 | +0.65(+4.68%) |
Mar 12, 2003 | 13.68 | 14.01 | 13.43 | 13.84 | 24,591,250 | +0.00(+0.00%) |
Mar 11, 2003 | 14.38 | 14.54 | 13.79 | 13.84 | 18,889,330 | -0.46(-3.22%) |
Mar 10, 2003 | 14.59 | 14.80 | 14.24 | 14.30 | 12,868,440 | -0.57(-3.81%) |
Mar 07, 2003 | 14.47 | 15.21 | 14.39 | 14.87 | 13,898,203 | +0.19(+1.32%) |
Mar 06, 2003 | 14.96 | 15.03 | 14.65 | 14.68 | 15,909,013 | -0.54(-3.55%) |
Mar 05, 2003 | 14.95 | 15.22 | 14.91 | 15.22 | 11,497,671 | +0.27(+1.83%) |
Mar 04, 2003 | 15.24 | 15.28 | 14.94 | 14.94 | 11,551,782 | -0.30(-1.97%) |
Mar 03, 2003 | 15.44 | 15.56 | 15.12 | 15.24 | 12,116,128 | +0.11(+0.75%) |
Feb 28, 2003 | 15.10 | 15.34 | 15.02 | 15.13 | 11,519,105 | +0.01(+0.09%) |
Feb 27, 2003 | 14.94 | 15.34 | 14.82 | 15.12 | 13,131,501 | +0.21(+1.43%) |
Feb 26, 2003 | 14.91 | 15.08 | 14.74 | 14.90 | 9,905,061 | -0.14(-0.93%) |
Feb 25, 2003 | 14.68 | 15.04 | 14.49 | 15.04 | 16,000,298 | +0.17(+1.12%) |
Feb 24, 2003 | 15.27 | 15.27 | 14.80 | 14.88 | 11,535,294 | -0.39(-2.53%) |
Feb 21, 2003 | 15.07 | 15.41 | 14.78 | 15.26 | 12,778,504 | +0.13(+0.84%) |
Feb 20, 2003 | 15.08 | 15.21 | 14.93 | 15.14 | 10,702,340 | +0.13(+0.84%) |
Feb 19, 2003 | 15.01 | 15.11 | 14.88 | 15.01 | 12,118,376 | +0.00(+0.00%) |
Feb 18, 2003 | 14.73 | 15.25 | 14.72 | 15.01 | 13,828,053 | +0.43(+2.97%) |
Feb 14, 2003 | 14.21 | 14.64 | 14.12 | 14.58 | 13,311,972 | +0.37(+2.63%) |
Feb 13, 2003 | 14.34 | 14.36 | 13.92 | 14.20 | 16,297,086 | -0.15(-1.02%) |
Feb 12, 2003 | 14.68 | 14.82 | 14.35 | 14.35 | 14,341,285 | -0.33(-2.23%) |
Feb 11, 2003 | 14.98 | 14.98 | 14.64 | 14.68 | 18,860,102 | -0.07(-0.45%) |
Feb 10, 2003 | 14.68 | 14.88 | 14.52 | 14.74 | 13,611,608 | +0.08(+0.55%) |
Feb 07, 2003 | 15.08 | 15.10 | 14.54 | 14.66 | 14,279,829 | -0.22(-1.48%) |
Feb 06, 2003 | 15.12 | 15.16 | 14.81 | 14.88 | 13,350,045 | -0.42(-2.75%) |
Feb 05, 2003 | 15.51 | 15.80 | 15.20 | 15.30 | 12,612,873 | -0.07(-0.48%) |
Feb 04, 2003 | 15.74 | 15.74 | 15.18 | 15.38 | 12,219,554 | -0.35(-2.25%) |
Feb 03, 2003 | 15.68 | 15.92 | 15.57 | 15.73 | 11,741,097 | +0.16(+1.03%) |
Jan 31, 2003 | 15.18 | 15.67 | 15.14 | 15.57 | 14,331,093 | +0.20(+1.30%) |
Jan 30, 2003 | 15.68 | 15.91 | 15.23 | 15.37 | 13,673,364 | -0.31(-1.96%) |
Jan 29, 2003 | 15.48 | 15.78 | 15.18 | 15.68 | 14,973,083 | -0.01(-0.04%) |
Jan 28, 2003 | 15.74 | 15.98 | 15.50 | 15.68 | 15,840,363 | +0.15(+0.94%) |
Jan 27, 2003 | 15.84 | 16.08 | 15.38 | 15.54 | 13,171,822 | -0.35(-2.18%) |
Jan 24, 2003 | 16.58 | 16.77 | 15.72 | 15.88 | 17,551,688 | -0.88(-5.25%) |
Jan 23, 2003 | 16.75 | 16.85 | 16.34 | 16.77 | 12,021,396 | +0.29(+1.74%) |
Jan 22, 2003 | 16.96 | 16.96 | 16.41 | 16.48 | 24,081,914 | -0.48(-2.83%) |
Jan 21, 2003 | 17.69 | 17.75 | 16.86 | 16.96 | 15,540,577 | -0.51(-2.94%) |
Jan 17, 2003 | 17.58 | 17.91 | 17.37 | 17.47 | 14,703,726 | -0.39(-2.20%) |
Jan 16, 2003 | 18.07 | 18.23 | 17.69 | 17.87 | 11,593,452 | -0.20(-1.11%) |
Jan 15, 2003 | 18.38 | 18.44 | 17.89 | 18.07 | 12,212,959 | -0.34(-1.85%) |
Jan 14, 2003 | 18.35 | 18.51 | 18.11 | 18.41 | 12,316,535 | +0.21(+1.14%) |
Jan 13, 2003 | 18.28 | 18.47 | 18.15 | 18.20 | 13,925,933 | +0.13(+0.70%) |
Jan 10, 2003 | 17.91 | 18.47 | 17.85 | 18.07 | 13,079,489 | -0.14(-0.77%) |
Jan 09, 2003 | 17.91 | 18.27 | 17.91 | 18.21 | 16,796,378 | +0.35(+1.98%) |
Jan 08, 2003 | 18.18 | 18.18 | 17.69 | 17.86 | 23,768,938 | -0.71(-3.84%) |
Jan 07, 2003 | 18.67 | 18.87 | 18.43 | 18.57 | 26,737,114 | -0.09(-0.50%) |
Jan 06, 2003 | 17.35 | 18.75 | 17.32 | 18.67 | 34,373,996 | +1.36(+7.86%) |
Jan 03, 2003 | 17.01 | 17.34 | 16.81 | 17.31 | 18,775,112 | +0.33(+1.97%) |
Jan 02, 2003 | 16.85 | 17.01 | 16.55 | 16.97 | 25,090,692 | +0.96(+6.00%) |
Dec 31, 2002 | 16.00 | 16.11 | 15.80 | 16.01 | 9,316,282 | +0.01(+0.04%) |
Dec 30, 2002 | 16.02 | 16.08 | 15.75 | 16.00 | 11,076,622 | +0.13(+0.80%) |
Dec 27, 2002 | 16.31 | 16.32 | 15.79 | 15.88 | 10,822,554 | -0.43(-2.66%) |
Dec 26, 2002 | 16.14 | 16.60 | 16.14 | 16.31 | 8,751,486 | +0.17(+1.03%) |
Dec 24, 2002 | 16.41 | 16.42 | 16.03 | 16.14 | 5,654,553 | -0.34(-2.06%) |
Dec 23, 2002 | 16.28 | 16.67 | 16.21 | 16.49 | 13,918,588 | -0.11(-0.64%) |
Dec 20, 2002 | 15.88 | 16.59 | 15.78 | 16.59 | 23,259,602 | +1.03(+6.60%) |
Dec 19, 2002 | 16.02 | 16.14 | 15.25 | 15.56 | 20,870,162 | -0.45(-2.79%) |
Dec 18, 2002 | 16.31 | 16.40 | 15.94 | 16.01 | 21,258,834 | -0.68(-4.08%) |
Dec 17, 2002 | 16.55 | 17.07 | 16.45 | 16.69 | 17,140,382 | +0.15(+0.89%) |
Dec 16, 2002 | 15.88 | 16.57 | 15.71 | 16.55 | 11,905,379 | +0.79(+5.00%) |
Dec 13, 2002 | 15.98 | 16.04 | 15.68 | 15.76 | 12,318,483 | -0.35(-2.19%) |
Dec 12, 2002 | 16.07 | 16.51 | 15.92 | 16.11 | 12,585,742 | +0.04(+0.25%) |
Dec 11, 2002 | 15.92 | 16.21 | 15.81 | 16.07 | 10,198,101 | -0.04(-0.25%) |
Dec 10, 2002 | 15.52 | 16.14 | 15.52 | 16.11 | 13,453,921 | +0.59(+3.83%) |
Dec 09, 2002 | 15.92 | 16.01 | 15.40 | 15.52 | 14,112,100 | -0.78(-4.79%) |
Dec 06, 2002 | 15.32 | 16.48 | 15.21 | 16.30 | 19,840,100 | +0.55(+3.47%) |
Dec 05, 2002 | 16.48 | 16.49 | 15.70 | 15.75 | 17,164,664 | -0.73(-4.41%) |
Dec 04, 2002 | 16.43 | 16.81 | 16.04 | 16.48 | 13,890,258 | +0.06(+0.37%) |
Dec 03, 2002 | 16.75 | 16.75 | 16.28 | 16.42 | 19,003,248 | -0.41(-2.42%) |