Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 18.02 | 18.21 | 18.02 | 18.18 | 26,947,194 | +0.13(+0.74%) |
Dec 30, 2003 | 18.01 | 18.18 | 17.94 | 18.04 | 34,377,952 | +0.04(+0.20%) |
Dec 29, 2003 | 17.88 | 18.01 | 17.88 | 18.01 | 26,124,080 | +0.13(+0.72%) |
Dec 26, 2003 | 17.86 | 17.95 | 17.83 | 17.88 | 7,577,112 | +0.02(+0.09%) |
Dec 24, 2003 | 17.80 | 17.98 | 17.78 | 17.86 | 13,866,592 | +0.10(+0.58%) |
Dec 23, 2003 | 17.65 | 17.83 | 17.64 | 17.76 | 26,888,692 | +0.11(+0.64%) |
Dec 22, 2003 | 17.52 | 17.85 | 17.50 | 17.65 | 34,266,392 | +0.02(+0.09%) |
Dec 19, 2003 | 17.72 | 17.72 | 17.50 | 17.63 | 61,276,556 | -0.09(-0.49%) |
Dec 18, 2003 | 17.75 | 17.76 | 17.60 | 17.72 | 32,532,702 | +0.05(+0.26%) |
Dec 17, 2003 | 17.75 | 17.79 | 17.61 | 17.67 | 30,469,964 | -0.13(-0.72%) |
Dec 16, 2003 | 17.72 | 17.90 | 17.72 | 17.80 | 31,350,802 | +0.08(+0.46%) |
Dec 15, 2003 | 17.78 | 18.03 | 17.67 | 17.72 | 32,076,930 | +0.02(+0.12%) |
Dec 12, 2003 | 17.84 | 17.87 | 17.63 | 17.70 | 22,041,166 | -0.14(-0.81%) |
Dec 11, 2003 | 17.57 | 17.88 | 17.48 | 17.84 | 37,394,028 | +0.30(+1.70%) |
Dec 10, 2003 | 17.62 | 17.78 | 17.44 | 17.54 | 24,328,002 | -0.15(-0.84%) |
Dec 09, 2003 | 17.75 | 17.86 | 17.65 | 17.69 | 34,086,220 | -0.02(-0.12%) |
Dec 08, 2003 | 17.49 | 17.72 | 17.47 | 17.71 | 25,277,838 | +0.12(+0.67%) |
Dec 05, 2003 | 17.69 | 17.72 | 17.53 | 17.60 | 24,362,210 | -0.09(-0.49%) |
Dec 04, 2003 | 17.56 | 17.75 | 17.51 | 17.68 | 39,672,896 | +0.22(+1.24%) |
Dec 03, 2003 | 17.55 | 17.69 | 17.46 | 17.47 | 42,680,612 | -0.04(-0.24%) |
Dec 02, 2003 | 17.43 | 17.61 | 17.43 | 17.51 | 26,588,600 | -0.07(-0.41%) |
Dec 01, 2003 | 17.53 | 17.65 | 17.42 | 17.58 | 36,719,212 | +0.31(+1.79%) |
Nov 28, 2003 | 17.21 | 17.37 | 17.19 | 17.27 | 15,509,515 | -0.13(-0.77%) |
Nov 26, 2003 | 17.39 | 17.51 | 17.24 | 17.41 | 30,186,586 | +0.03(+0.15%) |
Nov 25, 2003 | 17.26 | 17.39 | 17.11 | 17.38 | 36,350,316 | -0.06(-0.32%) |
Nov 24, 2003 | 17.23 | 17.56 | 17.19 | 17.44 | 44,793,496 | +0.37(+2.14%) |
Nov 21, 2003 | 17.31 | 17.33 | 16.95 | 17.07 | 48,421,608 | -0.24(-1.40%) |
Nov 20, 2003 | 17.54 | 17.71 | 17.27 | 17.31 | 34,625,764 | -0.40(-2.24%) |
Nov 19, 2003 | 17.51 | 17.75 | 17.48 | 17.71 | 33,589,824 | +0.12(+0.70%) |
Nov 18, 2003 | 17.60 | 17.75 | 17.50 | 17.59 | 48,997,884 | +0.06(+0.32%) |
Nov 17, 2003 | 16.86 | 17.61 | 16.86 | 17.53 | 39,083,208 | -0.01(-0.03%) |
Nov 14, 2003 | 17.38 | 17.75 | 17.35 | 17.53 | 78,720,144 | +0.32(+1.88%) |
Nov 13, 2003 | 16.62 | 17.42 | 16.49 | 17.21 | 83,432,784 | +0.54(+3.24%) |
Nov 12, 2003 | 16.39 | 16.71 | 16.37 | 16.67 | 40,600,964 | +0.31(+1.89%) |
Nov 11, 2003 | 16.11 | 16.39 | 16.08 | 16.36 | 21,604,052 | +0.16(+1.02%) |
Nov 10, 2003 | 16.35 | 16.35 | 16.13 | 16.20 | 23,224,428 | -0.15(-0.91%) |
Nov 07, 2003 | 16.43 | 16.46 | 16.26 | 16.35 | 32,301,998 | -0.05(-0.28%) |
Nov 06, 2003 | 16.22 | 16.41 | 16.08 | 16.39 | 34,837,808 | +0.11(+0.66%) |
Nov 05, 2003 | 15.96 | 16.52 | 15.96 | 16.28 | 43,073,216 | +0.10(+0.64%) |
Nov 04, 2003 | 16.00 | 16.20 | 15.98 | 16.18 | 30,965,774 | -0.08(-0.51%) |
Nov 03, 2003 | 16.28 | 16.41 | 16.21 | 16.26 | 33,894,580 | +0.01(+0.03%) |
Oct 31, 2003 | 15.95 | 16.27 | 15.95 | 16.26 | 46,623,976 | +0.37(+2.33%) |
Oct 30, 2003 | 15.80 | 16.12 | 15.80 | 15.89 | 48,257,764 | -0.20(-1.25%) |
Oct 29, 2003 | 16.15 | 16.19 | 15.98 | 16.09 | 36,967,992 | -0.12(-0.73%) |
Oct 28, 2003 | 15.94 | 16.21 | 15.91 | 16.21 | 35,902,316 | +0.27(+1.71%) |
Oct 27, 2003 | 15.96 | 16.11 | 15.90 | 15.93 | 28,486,328 | +0.07(+0.42%) |
Oct 24, 2003 | 15.96 | 15.96 | 15.73 | 15.87 | 30,719,520 | -0.09(-0.55%) |
Oct 23, 2003 | 15.74 | 16.02 | 15.72 | 15.96 | 37,757,868 | +0.20(+1.27%) |
Oct 22, 2003 | 15.95 | 16.05 | 15.69 | 15.75 | 49,967,740 | -0.45(-2.79%) |
Oct 21, 2003 | 15.95 | 16.27 | 15.90 | 16.21 | 37,062,840 | +0.26(+1.61%) |
Oct 20, 2003 | 15.72 | 15.95 | 15.72 | 15.95 | 25,229,248 | +0.23(+1.44%) |
Oct 17, 2003 | 15.89 | 15.90 | 15.69 | 15.72 | 32,781,094 | -0.16(-1.04%) |
Oct 16, 2003 | 15.77 | 15.94 | 15.18 | 15.89 | 34,685,624 | +0.14(+0.92%) |
Oct 15, 2003 | 15.89 | 15.92 | 15.69 | 15.74 | 37,872,152 | -0.14(-0.91%) |
Oct 14, 2003 | 15.69 | 15.92 | 15.64 | 15.89 | 30,501,644 | +0.11(+0.69%) |
Oct 13, 2003 | 15.85 | 15.98 | 15.72 | 15.78 | 25,869,470 | -0.04(-0.26%) |
Oct 10, 2003 | 15.83 | 15.98 | 15.79 | 15.82 | 24,907,972 | -0.11(-0.68%) |
Oct 09, 2003 | 15.87 | 15.96 | 15.80 | 15.93 | 34,330,140 | +0.15(+0.98%) |
Oct 08, 2003 | 15.80 | 15.84 | 15.68 | 15.77 | 29,034,812 | +0.01(+0.03%) |
Oct 07, 2003 | 15.70 | 15.95 | 15.67 | 15.77 | 34,830,424 | -0.05(-0.33%) |
Oct 06, 2003 | 15.80 | 15.93 | 15.79 | 15.82 | 24,840,530 | -0.02(-0.10%) |
Oct 03, 2003 | 16.16 | 16.18 | 15.84 | 15.84 | 39,419,840 | -0.14(-0.87%) |
Oct 02, 2003 | 15.78 | 16.02 | 15.75 | 15.98 | 33,739,676 | +0.13(+0.81%) |
Oct 01, 2003 | 15.62 | 15.87 | 15.59 | 15.85 | 46,702,496 | +0.22(+1.38%) |
Sep 30, 2003 | 15.89 | 15.90 | 15.56 | 15.63 | 38,996,912 | -0.26(-1.65%) |
Sep 29, 2003 | 15.74 | 15.95 | 15.69 | 15.89 | 29,917,592 | +0.17(+1.08%) |
Sep 26, 2003 | 15.62 | 15.87 | 15.56 | 15.72 | 31,942,238 | +0.02(+0.10%) |
Sep 25, 2003 | 15.87 | 15.92 | 15.69 | 15.71 | 33,087,210 | -0.19(-1.20%) |
Sep 24, 2003 | 16.36 | 16.36 | 15.85 | 15.90 | 38,534,920 | -0.36(-2.21%) |
Sep 23, 2003 | 16.05 | 16.38 | 16.05 | 16.26 | 37,211,716 | +0.24(+1.48%) |
Sep 22, 2003 | 15.97 | 16.14 | 15.92 | 16.02 | 33,974,464 | -0.16(-0.99%) |
Sep 19, 2003 | 16.48 | 16.48 | 16.18 | 16.18 | 59,686,112 | -0.31(-1.87%) |
Sep 18, 2003 | 16.46 | 16.65 | 16.46 | 16.49 | 38,629,184 | -0.03(-0.19%) |
Sep 17, 2003 | 16.46 | 16.62 | 16.42 | 16.52 | 30,673,070 | +0.06(+0.37%) |
Sep 16, 2003 | 16.39 | 16.48 | 16.39 | 16.46 | 28,181,572 | +0.07(+0.41%) |
Sep 15, 2003 | 16.44 | 16.51 | 16.35 | 16.39 | 28,132,010 | -0.02(-0.13%) |
Sep 12, 2003 | 16.45 | 16.46 | 16.24 | 16.41 | 28,570,292 | +0.03(+0.19%) |
Sep 11, 2003 | 16.47 | 16.54 | 16.34 | 16.38 | 33,738,120 | +0.04(+0.22%) |
Sep 10, 2003 | 16.40 | 16.57 | 16.27 | 16.35 | 39,819,636 | +0.05(+0.28%) |
Sep 09, 2003 | 16.26 | 16.38 | 16.08 | 16.30 | 42,138,736 | +0.11(+0.67%) |
Sep 08, 2003 | 15.89 | 16.37 | 15.88 | 16.19 | 45,867,332 | +0.49(+3.15%) |
Sep 05, 2003 | 15.74 | 15.96 | 15.65 | 15.70 | 36,545,064 | -0.05(-0.29%) |
Sep 04, 2003 | 15.67 | 15.79 | 15.41 | 15.74 | 51,658,280 | -0.14(-0.91%) |
Sep 03, 2003 | 15.77 | 15.92 | 15.64 | 15.89 | 54,240,932 | +0.22(+1.38%) |
Sep 02, 2003 | 15.51 | 15.72 | 15.38 | 15.67 | 42,483,920 | +0.28(+1.81%) |
Aug 29, 2003 | 15.34 | 15.43 | 15.24 | 15.39 | 29,807,002 | +0.06(+0.37%) |
Aug 28, 2003 | 15.41 | 15.46 | 15.20 | 15.34 | 34,997,572 | -0.05(-0.33%) |
Aug 27, 2003 | 15.57 | 15.57 | 15.32 | 15.39 | 40,111,760 | -0.05(-0.33%) |
Aug 26, 2003 | 15.34 | 15.50 | 15.26 | 15.44 | 35,877,632 | +0.07(+0.47%) |
Aug 25, 2003 | 15.18 | 15.41 | 15.18 | 15.37 | 37,579,252 | +0.16(+1.08%) |
Aug 22, 2003 | 15.58 | 15.58 | 15.16 | 15.20 | 68,644,344 | -0.12(-0.81%) |
Aug 21, 2003 | 15.50 | 15.56 | 15.14 | 15.33 | 117,564,872 | -0.49(-3.09%) |
Aug 20, 2003 | 15.96 | 16.03 | 15.76 | 15.82 | 47,532,608 | -0.27(-1.69%) |
Aug 19, 2003 | 16.20 | 16.25 | 16.03 | 16.09 | 33,055,918 | -0.10(-0.64%) |
Aug 18, 2003 | 16.26 | 16.32 | 16.18 | 16.19 | 31,589,280 | +0.03(+0.16%) |
Aug 15, 2003 | 16.10 | 16.29 | 16.03 | 16.17 | 22,658,258 | +0.16(+1.00%) |
Aug 14, 2003 | 16.29 | 16.37 | 15.95 | 16.01 | 53,894,000 | -0.23(-1.43%) |
Aug 13, 2003 | 16.68 | 16.68 | 16.13 | 16.24 | 80,851,496 | -0.67(-3.99%) |
Aug 12, 2003 | 17.03 | 17.03 | 16.77 | 16.91 | 26,935,920 | -0.02(-0.12%) |
Aug 11, 2003 | 16.91 | 17.05 | 16.88 | 16.93 | 24,064,646 | -0.03(-0.18%) |
Aug 08, 2003 | 16.96 | 17.08 | 16.80 | 16.96 | 18,915,668 | +0.02(+0.09%) |
Aug 07, 2003 | 16.61 | 16.97 | 16.60 | 16.95 | 27,628,230 | +0.25(+1.51%) |
Aug 06, 2003 | 16.63 | 16.93 | 16.60 | 16.70 | 28,714,118 | -0.03(-0.15%) |
Aug 05, 2003 | 17.06 | 17.13 | 16.72 | 16.72 | 30,624,090 | -0.29(-1.72%) |
Aug 04, 2003 | 16.81 | 17.14 | 16.67 | 17.01 | 27,433,288 | +0.20(+1.19%) |
Aug 01, 2003 | 17.05 | 17.05 | 16.72 | 16.81 | 34,874,736 | -0.35(-2.04%) |
Jul 31, 2003 | 17.24 | 17.47 | 16.84 | 17.16 | 45,059,184 | -0.02(-0.09%) |
Jul 30, 2003 | 16.82 | 17.18 | 16.82 | 17.18 | 32,932,500 | +0.42(+2.52%) |
Jul 29, 2003 | 16.93 | 17.08 | 16.59 | 16.76 | 41,320,288 | -0.11(-0.64%) |
Jul 28, 2003 | 17.08 | 17.15 | 16.80 | 16.87 | 30,797,460 | -0.13(-0.79%) |
Jul 25, 2003 | 16.52 | 17.03 | 16.47 | 17.00 | 39,083,596 | +0.25(+1.51%) |
Jul 24, 2003 | 17.13 | 17.21 | 16.73 | 16.75 | 33,913,628 | -0.20(-1.15%) |
Jul 23, 2003 | 16.74 | 16.95 | 16.61 | 16.94 | 27,607,434 | +0.26(+1.54%) |
Jul 22, 2003 | 16.87 | 16.88 | 16.47 | 16.69 | 36,410,956 | -0.06(-0.34%) |
Jul 21, 2003 | 17.44 | 17.44 | 16.62 | 16.74 | 34,209,636 | -0.44(-2.55%) |
Jul 18, 2003 | 17.03 | 17.24 | 16.86 | 17.18 | 28,775,340 | +0.32(+1.92%) |
Jul 17, 2003 | 17.28 | 17.31 | 16.77 | 16.86 | 31,390,062 | -0.30(-1.77%) |
Jul 16, 2003 | 17.36 | 17.39 | 17.06 | 17.16 | 33,722,768 | -0.26(-1.51%) |
Jul 15, 2003 | 17.67 | 17.67 | 17.32 | 17.42 | 31,590,058 | +0.01(+0.06%) |
Jul 14, 2003 | 17.74 | 17.78 | 17.26 | 17.41 | 32,317,936 | -0.19(-1.05%) |
Jul 11, 2003 | 17.39 | 17.87 | 17.34 | 17.60 | 27,427,846 | +0.28(+1.60%) |
Jul 10, 2003 | 17.49 | 17.54 | 17.16 | 17.32 | 33,330,160 | -0.29(-1.64%) |
Jul 09, 2003 | 17.66 | 17.88 | 17.49 | 17.61 | 38,522,284 | -0.05(-0.26%) |
Jul 08, 2003 | 17.83 | 17.84 | 17.56 | 17.65 | 34,044,044 | -0.05(-0.26%) |
Jul 07, 2003 | 17.93 | 17.93 | 17.62 | 17.70 | 37,381,588 | +0.09(+0.50%) |
Jul 03, 2003 | 17.70 | 17.92 | 17.50 | 17.61 | 19,660,844 | -0.22(-1.21%) |
Jul 02, 2003 | 17.77 | 18.00 | 17.72 | 17.83 | 30,515,832 | +0.06(+0.35%) |
Jul 01, 2003 | 17.49 | 17.82 | 17.23 | 17.77 | 40,079,496 | +0.20(+1.11%) |
Jun 30, 2003 | 18.01 | 18.16 | 17.52 | 17.57 | 46,481,704 | -0.44(-2.43%) |
Jun 27, 2003 | 18.39 | 18.39 | 17.97 | 18.01 | 33,298,868 | -0.51(-2.78%) |
Jun 26, 2003 | 18.16 | 18.52 | 18.06 | 18.52 | 37,627,260 | +0.34(+1.90%) |
Jun 25, 2003 | 18.29 | 18.50 | 18.02 | 18.18 | 37,654,856 | -0.04(-0.20%) |
Jun 24, 2003 | 18.24 | 18.55 | 18.11 | 18.21 | 45,446,544 | +0.01(+0.06%) |
Jun 23, 2003 | 18.11 | 18.32 | 18.10 | 18.20 | 35,048,884 | -0.10(-0.53%) |
Jun 20, 2003 | 18.43 | 18.51 | 18.29 | 18.30 | 56,434,280 | -0.02(-0.08%) |
Jun 19, 2003 | 18.51 | 18.68 | 18.01 | 18.32 | 42,701,992 | -0.23(-1.25%) |
Jun 18, 2003 | 18.52 | 18.89 | 18.40 | 18.55 | 61,688,988 | -0.07(-0.36%) |
Jun 17, 2003 | 18.22 | 19.00 | 18.16 | 18.61 | 103,680,008 | +0.81(+4.57%) |
Jun 16, 2003 | 17.33 | 17.85 | 17.21 | 17.80 | 58,201,788 | +0.78(+4.59%) |
Jun 13, 2003 | 17.21 | 17.35 | 16.93 | 17.02 | 32,108,416 | -0.23(-1.31%) |
Jun 12, 2003 | 17.18 | 17.33 | 17.06 | 17.25 | 34,135,392 | +0.12(+0.72%) |
Jun 11, 2003 | 17.11 | 17.46 | 16.92 | 17.12 | 45,841,288 | -0.02(-0.09%) |
Jun 10, 2003 | 17.24 | 17.27 | 17.09 | 17.14 | 32,911,316 | +0.07(+0.42%) |
Jun 09, 2003 | 16.99 | 17.23 | 16.98 | 17.07 | 33,228,316 | +0.04(+0.24%) |
Jun 06, 2003 | 16.98 | 17.46 | 16.72 | 17.03 | 53,135,996 | +0.17(+1.04%) |
Jun 05, 2003 | 16.66 | 16.85 | 16.52 | 16.85 | 53,393,132 | +0.18(+1.08%) |
Jun 04, 2003 | 16.46 | 16.69 | 16.38 | 16.67 | 43,100,624 | +0.37(+2.24%) |
Jun 03, 2003 | 15.96 | 16.35 | 15.96 | 16.30 | 38,377,488 | +0.35(+2.19%) |
Jun 02, 2003 | 16.18 | 16.27 | 15.95 | 15.96 | 39,755,692 | -0.01(-0.03%) |
May 30, 2003 | 16.05 | 16.21 | 15.85 | 15.96 | 59,077,960 | -0.13(-0.83%) |
May 29, 2003 | 16.34 | 16.43 | 16.08 | 16.09 | 33,843,852 | -0.24(-1.48%) |
May 28, 2003 | 16.43 | 16.49 | 16.21 | 16.34 | 37,366,624 | -0.11(-0.69%) |
May 27, 2003 | 16.36 | 16.51 | 16.18 | 16.45 | 39,114,500 | +0.05(+0.28%) |
May 23, 2003 | 16.42 | 16.51 | 16.24 | 16.40 | 34,534,608 | -0.14(-0.87%) |
May 22, 2003 | 16.21 | 16.69 | 16.21 | 16.55 | 46,853,708 | +0.34(+2.09%) |
May 21, 2003 | 15.95 | 16.29 | 15.91 | 16.21 | 49,982,900 | +0.21(+1.29%) |
May 20, 2003 | 16.37 | 16.38 | 15.69 | 16.00 | 75,159,864 | -0.36(-2.20%) |
May 19, 2003 | 17.11 | 17.25 | 16.25 | 16.36 | 77,313,176 | -0.93(-5.39%) |
May 16, 2003 | 17.22 | 17.36 | 17.11 | 17.29 | 34,420,908 | +0.04(+0.24%) |
May 15, 2003 | 17.23 | 17.33 | 17.14 | 17.25 | 29,740,532 | +0.16(+0.96%) |
May 14, 2003 | 17.31 | 17.31 | 17.03 | 17.09 | 38,329,480 | -0.04(-0.24%) |
May 13, 2003 | 17.24 | 17.32 | 17.08 | 17.13 | 41,218,444 | +0.02(+0.12%) |
May 12, 2003 | 16.80 | 17.16 | 16.80 | 17.11 | 40,203,108 | +0.31(+1.84%) |
May 09, 2003 | 16.10 | 16.89 | 16.10 | 16.80 | 38,698,568 | +0.39(+2.35%) |
May 08, 2003 | 16.28 | 16.62 | 16.21 | 16.41 | 31,717,364 | +0.03(+0.16%) |
May 07, 2003 | 16.46 | 16.62 | 16.32 | 16.39 | 38,457,952 | -0.10(-0.59%) |
May 06, 2003 | 16.54 | 16.64 | 16.41 | 16.48 | 43,950,364 | +0.07(+0.41%) |
May 05, 2003 | 16.40 | 16.52 | 16.34 | 16.42 | 44,339,472 | +0.19(+1.14%) |
May 02, 2003 | 15.82 | 16.29 | 15.82 | 16.23 | 48,808,384 | +0.29(+1.81%) |
May 01, 2003 | 15.88 | 16.00 | 15.64 | 15.94 | 41,689,572 | +0.12(+0.78%) |
Apr 30, 2003 | 15.85 | 16.00 | 15.64 | 15.82 | 76,789,768 | -0.03(-0.16%) |
Apr 29, 2003 | 15.90 | 16.05 | 15.83 | 15.85 | 44,760,452 | +0.05(+0.33%) |
Apr 28, 2003 | 15.71 | 16.02 | 15.66 | 15.80 | 47,566,036 | +0.17(+1.09%) |
Apr 25, 2003 | 16.08 | 16.10 | 15.59 | 15.63 | 49,496,804 | -0.32(-2.00%) |
Apr 24, 2003 | 15.95 | 16.06 | 15.74 | 15.94 | 57,511,812 | -0.08(-0.51%) |
Apr 23, 2003 | 16.36 | 16.44 | 15.99 | 16.03 | 55,773,844 | -0.34(-2.11%) |
Apr 22, 2003 | 16.26 | 16.50 | 16.04 | 16.37 | 49,568,720 | +0.11(+0.70%) |
Apr 21, 2003 | 16.26 | 16.44 | 16.10 | 16.26 | 26,086,374 | +0.12(+0.77%) |
Apr 17, 2003 | 16.37 | 16.37 | 15.06 | 16.14 | 42,380,712 | +0.00(+0.00%) |
Apr 16, 2003 | 16.64 | 16.72 | 16.08 | 16.14 | 45,803,776 | -0.44(-2.64%) |
Apr 15, 2003 | 16.53 | 16.79 | 16.53 | 16.57 | 47,566,424 | +0.05(+0.28%) |
Apr 14, 2003 | 16.23 | 16.53 | 16.21 | 16.53 | 29,730,036 | +0.31(+1.94%) |
Apr 11, 2003 | 16.44 | 16.59 | 16.12 | 16.21 | 27,862,434 | -0.12(-0.72%) |
Apr 10, 2003 | 16.26 | 16.38 | 16.10 | 16.33 | 29,296,614 | +0.02(+0.13%) |
Apr 09, 2003 | 17.15 | 17.15 | 16.31 | 16.31 | 29,757,052 | -0.33(-1.98%) |
Apr 08, 2003 | 16.72 | 16.83 | 16.52 | 16.64 | 25,482,304 | -0.08(-0.49%) |
Apr 07, 2003 | 17.18 | 17.36 | 16.65 | 16.72 | 34,596,024 | -0.15(-0.91%) |
Apr 04, 2003 | 16.77 | 17.03 | 16.67 | 16.88 | 39,669,008 | +0.26(+1.55%) |
Apr 03, 2003 | 16.80 | 16.88 | 16.57 | 16.62 | 32,243,106 | -0.09(-0.55%) |
Apr 02, 2003 | 16.62 | 16.82 | 16.62 | 16.71 | 38,396,340 | +0.30(+1.85%) |
Apr 01, 2003 | 16.09 | 16.45 | 16.09 | 16.41 | 35,585,120 | +0.38(+2.34%) |
Mar 31, 2003 | 16.17 | 16.36 | 15.96 | 16.03 | 50,839,052 | -0.33(-2.04%) |
Mar 28, 2003 | 16.31 | 16.67 | 16.27 | 16.37 | 36,645,548 | +0.01(+0.06%) |
Mar 27, 2003 | 16.34 | 16.54 | 16.14 | 16.36 | 32,338,342 | +0.04(+0.25%) |
Mar 26, 2003 | 16.47 | 16.75 | 16.31 | 16.32 | 37,468,660 | -0.15(-0.91%) |
Mar 25, 2003 | 15.91 | 16.46 | 15.91 | 16.46 | 40,310,200 | +0.52(+3.26%) |
Mar 24, 2003 | 16.11 | 16.26 | 15.90 | 15.94 | 34,787,276 | -0.50(-3.03%) |
Mar 21, 2003 | 16.08 | 16.46 | 15.98 | 16.44 | 49,274,068 | +0.60(+3.77%) |
Mar 20, 2003 | 15.70 | 15.87 | 15.53 | 15.85 | 34,518,088 | +0.01(+0.03%) |
Mar 19, 2003 | 15.54 | 15.90 | 15.43 | 15.84 | 41,710,560 | +0.40(+2.57%) |
Mar 18, 2003 | 15.30 | 15.49 | 15.29 | 15.45 | 32,992,364 | +0.16(+1.08%) |
Mar 17, 2003 | 14.82 | 15.31 | 14.76 | 15.28 | 45,956,736 | +0.39(+2.59%) |
Mar 14, 2003 | 15.06 | 15.06 | 14.77 | 14.90 | 35,084,064 | -0.17(-1.13%) |
Mar 13, 2003 | 15.18 | 15.21 | 14.77 | 15.06 | 40,470,740 | +0.06(+0.41%) |
Mar 12, 2003 | 14.89 | 15.03 | 14.58 | 15.00 | 30,720,298 | +0.08(+0.55%) |
Mar 11, 2003 | 14.99 | 15.18 | 14.90 | 14.92 | 27,064,976 | -0.15(-1.02%) |
Mar 10, 2003 | 15.03 | 15.31 | 15.03 | 15.08 | 23,913,238 | -0.35(-2.27%) |
Mar 07, 2003 | 14.79 | 15.46 | 14.79 | 15.43 | 34,193,700 | +0.30(+2.01%) |
Mar 06, 2003 | 15.04 | 15.26 | 15.04 | 15.12 | 27,280,714 | +0.10(+0.69%) |
Mar 05, 2003 | 14.80 | 15.08 | 14.74 | 15.02 | 32,415,310 | +0.28(+1.92%) |
Mar 04, 2003 | 15.06 | 15.08 | 14.70 | 14.74 | 26,716,100 | -0.38(-2.49%) |
Mar 03, 2003 | 15.45 | 15.51 | 15.02 | 15.11 | 27,146,802 | -0.23(-1.51%) |
Feb 28, 2003 | 15.19 | 15.39 | 15.17 | 15.34 | 36,157,316 | +0.22(+1.43%) |
Feb 27, 2003 | 14.97 | 15.21 | 14.97 | 15.13 | 37,550,680 | +0.26(+1.73%) |
Feb 26, 2003 | 14.76 | 15.17 | 14.68 | 14.87 | 47,444,756 | +0.11(+0.73%) |
Feb 25, 2003 | 14.76 | 14.80 | 14.37 | 14.76 | 40,306,700 | +0.01(+0.04%) |
Feb 24, 2003 | 14.90 | 14.90 | 14.66 | 14.76 | 30,591,826 | -0.13(-0.90%) |
Feb 21, 2003 | 14.74 | 15.01 | 14.56 | 14.89 | 32,861,754 | +0.15(+1.05%) |
Feb 20, 2003 | 14.97 | 15.00 | 14.71 | 14.74 | 26,345,844 | -0.23(-1.55%) |
Feb 19, 2003 | 15.13 | 15.18 | 14.91 | 14.97 | 21,402,500 | -0.16(-1.05%) |
Feb 18, 2003 | 14.99 | 15.21 | 14.95 | 15.13 | 31,348,664 | +0.43(+2.94%) |
Feb 14, 2003 | 14.70 | 14.82 | 14.35 | 14.69 | 41,941,848 | -0.01(-0.03%) |
Feb 13, 2003 | 14.80 | 14.82 | 14.56 | 14.70 | 37,067,504 | -0.09(-0.63%) |
Feb 12, 2003 | 14.57 | 15.13 | 14.57 | 14.79 | 28,051,156 | -0.23(-1.51%) |
Feb 11, 2003 | 15.28 | 15.37 | 14.95 | 15.02 | 29,213,040 | -0.20(-1.29%) |
Feb 10, 2003 | 15.11 | 15.28 | 14.94 | 15.21 | 29,846,262 | +0.14(+0.92%) |
Feb 07, 2003 | 15.37 | 15.39 | 14.87 | 15.08 | 33,947,640 | -0.25(-1.61%) |
Feb 06, 2003 | 15.28 | 15.40 | 15.08 | 15.32 | 32,388,682 | +0.05(+0.34%) |
Feb 05, 2003 | 15.36 | 15.64 | 15.21 | 15.27 | 28,712,368 | -0.08(-0.54%) |
Feb 04, 2003 | 15.66 | 15.66 | 15.21 | 15.35 | 31,606,578 | -0.30(-1.94%) |
Feb 03, 2003 | 16.05 | 16.05 | 15.54 | 15.66 | 29,273,096 | +0.04(+0.23%) |
Jan 31, 2003 | 15.20 | 15.65 | 15.20 | 15.62 | 39,564,052 | +0.33(+2.19%) |
Jan 30, 2003 | 15.69 | 15.74 | 15.28 | 15.29 | 31,410,470 | -0.43(-2.75%) |
Jan 29, 2003 | 15.44 | 15.85 | 15.33 | 15.72 | 39,276,400 | +0.28(+1.83%) |
Jan 28, 2003 | 15.49 | 15.54 | 15.21 | 15.44 | 37,655,636 | +0.10(+0.64%) |
Jan 27, 2003 | 15.44 | 15.54 | 15.23 | 15.34 | 44,294,768 | -0.23(-1.45%) |
Jan 24, 2003 | 15.95 | 15.96 | 15.48 | 15.56 | 43,293,040 | -0.39(-2.45%) |
Jan 23, 2003 | 15.95 | 16.25 | 15.82 | 15.96 | 40,152,380 | +0.15(+0.98%) |
Jan 22, 2003 | 15.69 | 16.00 | 15.65 | 15.80 | 42,192,964 | +0.11(+0.69%) |
Jan 21, 2003 | 15.73 | 15.83 | 15.58 | 15.69 | 39,188,160 | +0.24(+1.53%) |
Jan 17, 2003 | 15.38 | 15.49 | 15.27 | 15.46 | 36,304,448 | +0.05(+0.30%) |
Jan 16, 2003 | 15.75 | 15.83 | 14.93 | 15.41 | 56,327,384 | -0.26(-1.64%) |
Jan 15, 2003 | 15.86 | 15.92 | 15.61 | 15.67 | 27,032,324 | -0.29(-1.84%) |
Jan 14, 2003 | 15.82 | 16.00 | 15.75 | 15.96 | 28,283,222 | +0.06(+0.39%) |
Jan 13, 2003 | 15.91 | 16.01 | 15.77 | 15.90 | 29,775,516 | +0.05(+0.32%) |
Jan 10, 2003 | 16.01 | 16.02 | 15.77 | 15.85 | 28,260,482 | -0.17(-1.09%) |
Jan 09, 2003 | 15.90 | 16.08 | 15.84 | 16.02 | 34,777,944 | +0.12(+0.78%) |
Jan 08, 2003 | 16.23 | 16.26 | 15.83 | 15.90 | 34,297,684 | -0.38(-2.31%) |
Jan 07, 2003 | 16.46 | 16.53 | 16.22 | 16.27 | 26,756,916 | -0.19(-1.16%) |
Jan 06, 2003 | 16.40 | 16.51 | 16.31 | 16.46 | 26,652,350 | +0.11(+0.69%) |
Jan 03, 2003 | 16.21 | 16.38 | 16.14 | 16.35 | 22,538,338 | +0.13(+0.79%) |