Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 22.71 | 22.83 | 22.28 | 22.57 | 8,225,750 | -0.26(-1.13%) |
Sep 29, 2003 | 22.55 | 23.01 | 22.53 | 22.83 | 6,605,353 | +0.35(+1.58%) |
Sep 26, 2003 | 22.92 | 23.19 | 22.40 | 22.47 | 8,506,640 | -0.45(-1.97%) |
Sep 25, 2003 | 22.89 | 23.42 | 22.72 | 22.92 | 6,809,711 | +0.00(+0.00%) |
Sep 24, 2003 | 23.32 | 23.75 | 22.90 | 22.92 | 6,917,090 | -0.61(-2.58%) |
Sep 23, 2003 | 23.11 | 23.54 | 22.88 | 23.53 | 6,037,514 | +0.47(+2.02%) |
Sep 22, 2003 | 22.89 | 23.13 | 22.82 | 23.06 | 3,843,029 | -0.13(-0.58%) |
Sep 19, 2003 | 23.20 | 23.32 | 22.94 | 23.20 | 5,258,131 | -0.02(-0.11%) |
Sep 18, 2003 | 23.17 | 23.23 | 22.96 | 23.22 | 4,438,481 | +0.15(+0.64%) |
Sep 17, 2003 | 22.58 | 23.24 | 22.44 | 23.07 | 8,112,852 | +0.27(+1.19%) |
Sep 16, 2003 | 21.76 | 22.80 | 21.73 | 22.80 | 8,508,699 | +1.06(+4.89%) |
Sep 15, 2003 | 21.92 | 22.01 | 21.68 | 21.74 | 3,588,239 | -0.12(-0.53%) |
Sep 12, 2003 | 21.77 | 21.91 | 21.42 | 21.86 | 6,130,437 | -0.16(-0.72%) |
Sep 11, 2003 | 22.06 | 22.24 | 21.61 | 22.01 | 4,709,845 | +0.02(+0.09%) |
Sep 10, 2003 | 21.94 | 22.15 | 21.85 | 22.00 | 5,195,289 | -0.06(-0.29%) |
Sep 09, 2003 | 22.19 | 22.20 | 21.81 | 22.06 | 3,911,937 | -0.14(-0.64%) |
Sep 08, 2003 | 21.71 | 22.25 | 21.71 | 22.20 | 3,198,577 | +0.47(+2.18%) |
Sep 05, 2003 | 21.94 | 22.01 | 21.66 | 21.73 | 4,730,676 | -0.34(-1.55%) |
Sep 04, 2003 | 22.30 | 22.33 | 22.05 | 22.07 | 4,579,141 | -0.24(-1.06%) |
Sep 03, 2003 | 22.36 | 22.52 | 22.21 | 22.31 | 7,147,275 | +0.03(+0.12%) |
Sep 02, 2003 | 21.99 | 22.37 | 21.80 | 22.28 | 5,232,458 | +0.25(+1.16%) |
Aug 29, 2003 | 21.68 | 22.15 | 21.64 | 22.03 | 3,921,739 | +0.22(+1.02%) |
Aug 28, 2003 | 21.35 | 21.80 | 21.33 | 21.80 | 3,744,063 | +0.53(+2.51%) |
Aug 27, 2003 | 21.61 | 21.63 | 21.17 | 21.27 | 4,720,056 | -0.40(-1.84%) |
Aug 26, 2003 | 21.39 | 21.68 | 21.10 | 21.67 | 4,809,711 | +0.03(+0.15%) |
Aug 25, 2003 | 21.72 | 21.76 | 21.49 | 21.64 | 2,843,429 | -0.12(-0.53%) |
Aug 22, 2003 | 22.01 | 22.03 | 21.67 | 21.75 | 3,862,514 | -0.00(-0.02%) |
Aug 21, 2003 | 21.88 | 21.99 | 21.41 | 21.76 | 7,137,268 | -0.02(-0.11%) |
Aug 20, 2003 | 21.55 | 21.89 | 21.53 | 21.78 | 3,322,338 | +0.04(+0.19%) |
Aug 19, 2003 | 21.41 | 21.81 | 21.19 | 21.74 | 6,781,303 | +0.47(+2.21%) |
Aug 18, 2003 | 21.12 | 21.30 | 20.93 | 21.27 | 5,204,887 | +0.19(+0.91%) |
Aug 15, 2003 | 21.17 | 21.18 | 20.97 | 21.08 | 2,873,859 | -0.10(-0.49%) |
Aug 14, 2003 | 20.84 | 21.54 | 20.78 | 21.18 | 7,643,543 | +0.38(+1.82%) |
Aug 13, 2003 | 20.97 | 21.06 | 20.74 | 20.80 | 3,991,584 | -0.30(-1.43%) |
Aug 12, 2003 | 20.81 | 21.12 | 20.64 | 21.10 | 4,054,894 | +0.23(+1.08%) |
Aug 11, 2003 | 20.51 | 21.13 | 20.47 | 20.88 | 4,595,479 | +0.45(+2.19%) |
Aug 08, 2003 | 20.23 | 20.53 | 20.22 | 20.43 | 3,140,169 | +0.25(+1.24%) |
Aug 07, 2003 | 20.21 | 20.37 | 19.92 | 20.18 | 3,887,021 | -0.03(-0.17%) |
Aug 06, 2003 | 20.32 | 20.48 | 20.12 | 20.22 | 4,675,944 | -0.14(-0.69%) |
Aug 05, 2003 | 20.73 | 20.76 | 20.27 | 20.36 | 3,546,986 | -0.44(-2.13%) |
Aug 04, 2003 | 20.44 | 20.86 | 20.20 | 20.80 | 6,116,754 | +0.36(+1.75%) |
Aug 01, 2003 | 20.51 | 20.59 | 20.18 | 20.44 | 4,394,113 | -0.12(-0.61%) |
Jul 31, 2003 | 20.70 | 20.79 | 20.34 | 20.57 | 6,569,317 | +0.07(+0.36%) |
Jul 30, 2003 | 20.39 | 20.60 | 20.14 | 20.49 | 4,785,000 | +0.17(+0.83%) |
Jul 29, 2003 | 20.55 | 20.79 | 20.19 | 20.32 | 5,765,690 | -0.26(-1.25%) |
Jul 28, 2003 | 20.25 | 20.68 | 20.19 | 20.58 | 4,832,585 | +0.35(+1.73%) |
Jul 25, 2003 | 19.98 | 20.33 | 19.66 | 20.23 | 5,552,887 | +0.27(+1.37%) |
Jul 24, 2003 | 19.24 | 20.75 | 19.00 | 19.96 | 15,288,515 | +0.94(+4.96%) |
Jul 23, 2003 | 18.58 | 19.09 | 18.31 | 19.01 | 7,168,310 | +0.49(+2.64%) |
Jul 22, 2003 | 18.86 | 18.89 | 18.36 | 18.52 | 7,112,761 | -0.29(-1.54%) |
Jul 21, 2003 | 18.18 | 18.84 | 18.14 | 18.81 | 10,904,613 | +0.10(+0.55%) |
Jul 18, 2003 | 18.70 | 18.98 | 18.42 | 18.71 | 7,307,183 | -0.03(-0.16%) |
Jul 17, 2003 | 18.88 | 19.19 | 18.67 | 18.74 | 5,147,092 | -0.51(-2.65%) |
Jul 16, 2003 | 19.30 | 19.31 | 19.07 | 19.25 | 3,767,141 | -0.14(-0.75%) |
Jul 15, 2003 | 19.17 | 19.52 | 19.10 | 19.39 | 8,910,557 | +0.31(+1.62%) |
Jul 14, 2003 | 19.24 | 19.55 | 18.80 | 19.08 | 10,394,050 | +0.31(+1.67%) |
Jul 11, 2003 | 19.34 | 19.27 | 18.67 | 18.77 | 10,947,674 | -0.57(-2.95%) |
Jul 10, 2003 | 19.44 | 19.65 | 19.27 | 19.34 | 5,460,373 | -0.17(-0.88%) |
Jul 09, 2003 | 19.77 | 19.89 | 19.42 | 19.51 | 5,456,697 | -0.35(-1.75%) |
Jul 08, 2003 | 19.75 | 19.92 | 19.45 | 19.86 | 8,094,881 | +0.03(+0.16%) |
Jul 07, 2003 | 18.76 | 19.85 | 18.73 | 19.83 | 10,511,275 | +1.28(+6.92%) |
Jul 03, 2003 | 18.70 | 18.81 | 18.37 | 18.55 | 3,005,380 | -0.27(-1.43%) |
Jul 02, 2003 | 18.48 | 18.86 | 18.48 | 18.82 | 5,515,257 | +0.33(+1.79%) |
Jul 01, 2003 | 18.00 | 18.63 | 17.90 | 18.48 | 5,676,240 | +0.39(+2.16%) |
Jun 30, 2003 | 18.47 | 18.67 | 18.05 | 18.09 | 4,670,634 | -0.52(-2.79%) |
Jun 27, 2003 | 18.45 | 18.87 | 18.42 | 18.61 | 5,333,958 | +0.18(+1.00%) |
Jun 26, 2003 | 18.38 | 18.45 | 18.15 | 18.43 | 4,822,578 | +0.13(+0.74%) |
Jun 25, 2003 | 17.94 | 18.47 | 17.88 | 18.29 | 9,657,205 | +0.37(+2.06%) |
Jun 24, 2003 | 18.13 | 18.22 | 17.84 | 17.92 | 6,373,261 | -0.15(-0.83%) |
Jun 23, 2003 | 18.35 | 18.36 | 17.79 | 18.07 | 6,607,099 | -0.23(-1.24%) |
Jun 20, 2003 | 18.24 | 18.36 | 18.00 | 18.30 | 8,808,036 | +0.14(+0.76%) |
Jun 19, 2003 | 18.26 | 18.57 | 18.05 | 18.16 | 6,868,099 | -0.14(-0.76%) |
Jun 18, 2003 | 18.52 | 18.80 | 18.12 | 18.30 | 12,387,494 | -0.58(-3.07%) |
Jun 17, 2003 | 18.79 | 19.44 | 18.77 | 18.88 | 12,047,867 | +0.15(+0.82%) |
Jun 16, 2003 | 17.79 | 18.73 | 17.78 | 18.73 | 10,105,071 | +0.97(+5.47%) |
Jun 13, 2003 | 18.00 | 18.27 | 17.70 | 17.76 | 7,710,528 | -0.30(-1.65%) |
Jun 12, 2003 | 17.85 | 18.11 | 17.63 | 18.06 | 5,158,324 | +0.23(+1.31%) |
Jun 11, 2003 | 17.48 | 17.87 | 17.26 | 17.82 | 6,920,789 | +0.32(+1.85%) |
Jun 10, 2003 | 17.31 | 17.75 | 17.16 | 17.50 | 5,507,345 | +0.16(+0.95%) |
Jun 09, 2003 | 17.64 | 17.77 | 17.26 | 17.34 | 7,362,528 | -0.38(-2.13%) |
Jun 06, 2003 | 17.15 | 18.11 | 17.14 | 17.71 | 14,795,719 | +0.67(+3.94%) |
Jun 05, 2003 | 16.66 | 17.13 | 16.53 | 17.04 | 6,854,620 | +0.36(+2.14%) |
Jun 04, 2003 | 16.46 | 16.89 | 16.35 | 16.68 | 6,393,275 | +0.22(+1.35%) |
Jun 03, 2003 | 16.48 | 16.78 | 16.26 | 16.46 | 7,851,852 | -0.00(-0.03%) |
Jun 02, 2003 | 16.84 | 16.89 | 16.40 | 16.47 | 7,340,268 | -0.32(-1.88%) |
May 30, 2003 | 16.64 | 16.79 | 16.56 | 16.78 | 6,021,789 | +0.11(+0.65%) |
May 29, 2003 | 16.49 | 16.84 | 16.41 | 16.68 | 9,685,592 | +0.05(+0.29%) |
May 28, 2003 | 16.05 | 16.68 | 15.99 | 16.63 | 10,183,289 | +0.57(+3.52%) |
May 27, 2003 | 15.38 | 16.19 | 15.31 | 16.06 | 10,238,430 | +0.59(+3.83%) |
May 23, 2003 | 15.48 | 15.56 | 15.38 | 15.47 | 3,189,591 | -0.07(-0.46%) |
May 22, 2003 | 15.20 | 15.67 | 15.18 | 15.54 | 5,755,887 | +0.28(+1.86%) |
May 21, 2003 | 14.92 | 15.30 | 14.90 | 15.26 | 7,689,902 | +0.41(+2.75%) |
May 20, 2003 | 14.89 | 14.98 | 14.75 | 14.85 | 5,598,838 | +0.06(+0.41%) |
May 19, 2003 | 15.18 | 15.19 | 14.77 | 14.79 | 4,310,176 | -0.43(-2.85%) |
May 16, 2003 | 15.35 | 15.45 | 15.21 | 15.22 | 4,218,683 | -0.13(-0.85%) |
May 15, 2003 | 15.19 | 15.50 | 15.18 | 15.35 | 8,138,585 | +0.22(+1.44%) |
May 14, 2003 | 14.83 | 15.17 | 14.64 | 15.13 | 10,880,311 | +0.38(+2.61%) |
May 13, 2003 | 14.95 | 15.02 | 14.71 | 14.75 | 8,470,860 | -0.34(-2.22%) |
May 12, 2003 | 15.08 | 15.20 | 14.67 | 15.08 | 8,882,987 | +0.01(+0.08%) |
May 09, 2003 | 15.16 | 15.18 | 14.92 | 15.07 | 6,864,014 | -0.06(-0.39%) |
May 08, 2003 | 15.12 | 15.49 | 15.06 | 15.13 | 8,578,487 | -0.20(-1.29%) |
May 07, 2003 | 15.48 | 15.67 | 15.13 | 15.33 | 25,644,170 | +0.21(+1.39%) |
May 06, 2003 | 15.30 | 15.52 | 14.99 | 15.12 | 10,766,149 | -0.10(-0.64%) |
May 05, 2003 | 15.17 | 15.49 | 15.09 | 15.21 | 7,588,197 | +0.09(+0.58%) |
May 02, 2003 | 14.42 | 15.23 | 14.40 | 15.13 | 7,443,197 | +0.69(+4.78%) |
May 01, 2003 | 14.47 | 14.54 | 14.28 | 14.44 | 5,048,451 | -0.04(-0.30%) |
Apr 30, 2003 | 14.51 | 14.61 | 14.37 | 14.48 | 4,669,817 | -0.10(-0.66%) |
Apr 29, 2003 | 14.73 | 14.91 | 14.40 | 14.57 | 7,678,669 | -0.33(-2.22%) |
Apr 28, 2003 | 14.58 | 14.95 | 14.58 | 14.91 | 5,332,120 | +0.35(+2.37%) |
Apr 25, 2003 | 14.57 | 14.65 | 14.40 | 14.56 | 4,002,613 | -0.13(-0.87%) |
Apr 24, 2003 | 14.78 | 14.90 | 14.59 | 14.69 | 5,924,169 | -0.24(-1.64%) |
Apr 23, 2003 | 15.06 | 15.07 | 14.77 | 14.93 | 5,515,106 | -0.15(-1.02%) |
Apr 22, 2003 | 14.79 | 15.15 | 14.72 | 15.09 | 7,329,852 | +0.27(+1.83%) |
Apr 21, 2003 | 14.73 | 14.90 | 14.49 | 14.81 | 4,031,817 | +0.13(+0.87%) |
Apr 17, 2003 | 14.42 | 14.81 | 14.26 | 14.69 | 4,879,761 | +0.26(+1.78%) |
Apr 16, 2003 | 14.44 | 14.67 | 14.35 | 14.43 | 3,928,275 | -0.04(-0.29%) |
Apr 15, 2003 | 14.40 | 14.59 | 14.22 | 14.47 | 3,979,944 | +0.07(+0.49%) |
Apr 14, 2003 | 14.24 | 14.46 | 14.14 | 14.40 | 4,571,585 | +0.17(+1.19%) |
Apr 11, 2003 | 14.14 | 14.38 | 14.05 | 14.23 | 5,061,521 | +0.14(+0.99%) |
Apr 10, 2003 | 14.05 | 14.12 | 13.88 | 14.09 | 3,629,493 | +0.10(+0.72%) |
Apr 09, 2003 | 14.20 | 14.37 | 13.76 | 13.99 | 9,645,973 | -0.20(-1.41%) |
Apr 08, 2003 | 14.47 | 14.50 | 14.13 | 14.19 | 7,676,219 | -0.34(-2.32%) |
Apr 07, 2003 | 14.75 | 14.91 | 14.43 | 14.53 | 5,680,120 | +0.11(+0.78%) |
Apr 04, 2003 | 14.64 | 14.67 | 14.21 | 14.42 | 6,167,606 | -0.19(-1.32%) |
Apr 03, 2003 | 14.70 | 14.73 | 14.43 | 14.61 | 7,578,395 | -0.19(-1.27%) |
Apr 02, 2003 | 14.58 | 14.95 | 14.55 | 14.80 | 9,277,346 | +0.38(+2.61%) |
Apr 01, 2003 | 14.29 | 14.44 | 14.15 | 14.42 | 5,663,169 | +0.07(+0.46%) |
Mar 31, 2003 | 14.35 | 14.44 | 14.06 | 14.36 | 8,260,465 | -0.27(-1.86%) |
Mar 28, 2003 | 14.49 | 14.71 | 14.47 | 14.63 | 6,094,681 | -0.01(-0.05%) |
Mar 27, 2003 | 14.46 | 14.80 | 14.29 | 14.64 | 8,373,703 | +0.05(+0.37%) |
Mar 26, 2003 | 14.33 | 14.69 | 14.26 | 14.58 | 6,714,325 | +0.22(+1.52%) |
Mar 25, 2003 | 14.06 | 14.55 | 13.96 | 14.36 | 6,456,344 | +0.29(+2.05%) |
Mar 24, 2003 | 14.34 | 14.38 | 13.98 | 14.08 | 6,565,259 | -0.41(-2.81%) |
Mar 21, 2003 | 14.66 | 14.69 | 14.40 | 14.48 | 8,235,890 | +0.05(+0.34%) |
Mar 20, 2003 | 14.28 | 14.62 | 14.11 | 14.43 | 6,788,518 | +0.11(+0.77%) |
Mar 19, 2003 | 14.27 | 14.37 | 14.07 | 14.32 | 5,867,678 | +0.02(+0.12%) |
Mar 18, 2003 | 14.30 | 14.44 | 14.16 | 14.31 | 6,494,705 | -0.02(-0.17%) |
Mar 17, 2003 | 13.81 | 14.54 | 13.75 | 14.33 | 11,448,696 | +0.50(+3.63%) |
Mar 14, 2003 | 13.92 | 14.22 | 13.72 | 13.83 | 8,307,050 | -0.06(-0.46%) |
Mar 13, 2003 | 13.29 | 13.94 | 13.23 | 13.89 | 8,812,733 | +0.73(+5.56%) |
Mar 12, 2003 | 12.99 | 13.21 | 12.90 | 13.16 | 4,576,692 | +0.16(+1.26%) |
Mar 11, 2003 | 13.10 | 13.15 | 12.96 | 13.00 | 3,207,767 | -0.09(-0.66%) |
Mar 10, 2003 | 13.19 | 13.33 | 13.01 | 13.08 | 3,484,901 | -0.18(-1.33%) |
Mar 07, 2003 | 13.08 | 13.37 | 13.05 | 13.26 | 5,424,430 | +0.05(+0.39%) |
Mar 06, 2003 | 12.90 | 13.29 | 12.85 | 13.21 | 7,705,423 | +0.28(+2.18%) |
Mar 05, 2003 | 12.76 | 12.96 | 12.70 | 12.92 | 4,649,394 | +0.09(+0.71%) |
Mar 04, 2003 | 12.77 | 12.88 | 12.61 | 12.83 | 5,177,317 | +0.08(+0.61%) |
Mar 03, 2003 | 12.98 | 13.00 | 12.70 | 12.76 | 3,553,929 | -0.17(-1.33%) |
Feb 28, 2003 | 12.93 | 13.02 | 12.81 | 12.93 | 4,648,169 | -0.00(-0.02%) |
Feb 27, 2003 | 12.88 | 13.09 | 12.71 | 12.93 | 6,958,571 | +0.26(+2.07%) |
Feb 26, 2003 | 12.89 | 12.90 | 12.64 | 12.67 | 4,619,169 | -0.25(-1.97%) |
Feb 25, 2003 | 12.69 | 12.94 | 12.47 | 12.92 | 5,202,641 | +0.14(+1.13%) |
Feb 24, 2003 | 13.06 | 13.07 | 12.75 | 12.78 | 5,666,845 | -0.34(-2.58%) |
Feb 21, 2003 | 12.74 | 13.14 | 12.69 | 13.12 | 9,484,430 | +0.46(+3.64%) |
Feb 20, 2003 | 12.61 | 12.72 | 12.53 | 12.66 | 5,411,972 | -0.05(-0.39%) |
Feb 19, 2003 | 12.79 | 12.83 | 12.51 | 12.70 | 5,207,747 | -0.10(-0.78%) |
Feb 18, 2003 | 12.22 | 12.85 | 12.22 | 12.80 | 6,914,458 | +0.57(+4.64%) |
Feb 14, 2003 | 11.85 | 12.24 | 11.78 | 12.24 | 6,190,275 | +0.42(+3.59%) |
Feb 13, 2003 | 12.16 | 12.18 | 11.73 | 11.81 | 7,120,930 | -0.23(-1.89%) |
Feb 12, 2003 | 12.26 | 12.30 | 12.00 | 12.04 | 5,573,718 | -0.19(-1.58%) |
Feb 11, 2003 | 12.28 | 12.32 | 12.14 | 12.23 | 6,271,965 | -0.01(-0.06%) |
Feb 10, 2003 | 12.33 | 12.40 | 12.06 | 12.24 | 5,339,472 | -0.07(-0.56%) |
Feb 07, 2003 | 12.43 | 12.52 | 12.17 | 12.31 | 4,851,986 | -0.02(-0.20%) |
Feb 06, 2003 | 12.18 | 12.38 | 12.07 | 12.33 | 7,379,071 | +0.14(+1.12%) |
Feb 05, 2003 | 12.66 | 12.69 | 12.19 | 12.20 | 9,607,578 | -0.43(-3.43%) |
Feb 04, 2003 | 12.66 | 12.74 | 12.47 | 12.63 | 5,766,303 | -0.12(-0.98%) |
Feb 03, 2003 | 12.70 | 12.87 | 12.52 | 12.76 | 8,049,543 | +0.08(+0.64%) |
Jan 31, 2003 | 12.55 | 12.78 | 12.32 | 12.67 | 9,249,571 | -0.03(-0.25%) |
Jan 30, 2003 | 12.46 | 13.02 | 12.22 | 12.71 | 21,003,260 | +0.23(+1.82%) |
Jan 29, 2003 | 12.42 | 12.59 | 12.28 | 12.48 | 13,315,698 | +0.05(+0.39%) |
Jan 28, 2003 | 12.22 | 12.56 | 12.14 | 12.43 | 7,803,247 | +0.33(+2.69%) |
Jan 27, 2003 | 12.09 | 12.28 | 11.95 | 12.10 | 5,652,754 | -0.10(-0.82%) |
Jan 24, 2003 | 12.36 | 12.53 | 12.07 | 12.20 | 8,155,127 | -0.17(-1.37%) |
Jan 23, 2003 | 12.15 | 12.46 | 11.87 | 12.37 | 9,937,606 | +0.25(+2.04%) |
Jan 22, 2003 | 12.17 | 12.36 | 11.98 | 12.13 | 10,580,508 | -0.02(-0.18%) |
Jan 21, 2003 | 11.90 | 12.29 | 11.87 | 12.15 | 16,258,381 | +0.41(+3.48%) |
Jan 17, 2003 | 11.92 | 12.02 | 11.63 | 11.74 | 11,632,064 | -0.44(-3.58%) |
Jan 16, 2003 | 12.42 | 12.64 | 12.12 | 12.18 | 10,458,789 | -0.20(-1.64%) |
Jan 15, 2003 | 12.28 | 12.46 | 12.16 | 12.38 | 10,300,311 | +0.12(+0.96%) |
Jan 14, 2003 | 12.29 | 12.39 | 12.14 | 12.26 | 7,421,345 | +0.03(+0.26%) |
Jan 13, 2003 | 12.79 | 12.79 | 12.20 | 12.23 | 10,273,353 | -0.47(-3.72%) |
Jan 10, 2003 | 12.41 | 13.22 | 12.29 | 12.70 | 15,286,269 | +0.27(+2.19%) |
Jan 09, 2003 | 12.32 | 12.56 | 12.30 | 12.43 | 12,364,212 | +0.33(+2.71%) |
Jan 08, 2003 | 12.31 | 12.61 | 11.92 | 12.10 | 24,261,566 | +0.12(+1.02%) |
Jan 07, 2003 | 12.72 | 12.95 | 11.84 | 11.98 | 22,878,346 | -0.75(-5.90%) |
Jan 06, 2003 | 13.32 | 13.36 | 12.72 | 12.73 | 11,777,881 | -0.62(-4.67%) |
Jan 03, 2003 | 12.77 | 13.44 | 12.76 | 13.36 | 15,015,057 | +0.57(+4.45%) |
Jan 02, 2003 | 12.24 | 12.82 | 12.22 | 12.79 | 10,639,529 | +0.62(+5.11%) |
Dec 31, 2002 | 12.51 | 12.60 | 12.11 | 12.17 | 8,108,972 | -13.13(-51.91%) |
Dec 26, 2002 | 26.02 | 26.14 | 25.11 | 25.30 | 5,743,838 | -0.57(-2.21%) |
Dec 24, 2002 | 25.43 | 26.11 | 25.38 | 25.87 | 4,662,465 | +0.31(+1.21%) |
Dec 23, 2002 | 25.51 | 26.02 | 25.23 | 25.56 | 13,509,304 | -0.16(-0.61%) |
Dec 20, 2002 | 25.51 | 26.02 | 25.23 | 25.72 | 18,802,212 | +0.43(+1.70%) |
Dec 19, 2002 | 27.13 | 27.22 | 24.97 | 25.29 | 36,794,264 | -2.40(-8.68%) |
Dec 18, 2002 | 27.83 | 28.40 | 27.59 | 27.69 | 18,351,078 | -1.53(-5.24%) |
Dec 17, 2002 | 28.72 | 29.60 | 28.42 | 29.22 | 17,079,980 | +0.76(+2.68%) |
Dec 16, 2002 | 27.76 | 28.72 | 27.52 | 28.46 | 11,781,966 | +0.70(+2.50%) |
Dec 13, 2002 | 28.63 | 28.82 | 27.02 | 27.76 | 30,912,982 | -2.32(-7.70%) |
Dec 12, 2002 | 29.92 | 30.51 | 29.62 | 30.08 | 10,170,832 | +0.37(+1.24%) |
Dec 11, 2002 | 30.68 | 30.68 | 29.18 | 29.71 | 29,096,600 | -1.13(-3.67%) |
Dec 10, 2002 | 31.34 | 31.66 | 30.64 | 30.84 | 9,891,451 | -0.47(-1.50%) |
Dec 09, 2002 | 31.68 | 32.01 | 31.26 | 31.31 | 6,735,148 | -1.01(-3.14%) |
Dec 06, 2002 | 31.82 | 32.66 | 31.77 | 32.33 | 5,390,120 | +0.21(+0.66%) |
Dec 05, 2002 | 32.18 | 32.66 | 31.99 | 32.12 | 5,407,275 | +0.02(+0.08%) |
Dec 04, 2002 | 32.51 | 32.61 | 31.75 | 32.09 | 9,005,318 | -0.55(-1.69%) |
Dec 03, 2002 | 32.88 | 33.09 | 32.47 | 32.65 | 4,722,711 | -0.45(-1.35%) |
Dec 02, 2002 | 33.63 | 34.01 | 32.99 | 33.09 | 7,735,240 | -0.14(-0.41%) |
Nov 29, 2002 | 33.50 | 33.84 | 33.18 | 33.23 | 2,415,169 | -0.15(-0.44%) |
Nov 27, 2002 | 33.29 | 33.81 | 33.22 | 33.37 | 6,004,634 | +0.20(+0.61%) |
Nov 26, 2002 | 33.27 | 33.62 | 28.66 | 33.17 | 6,597,092 | -0.27(-0.81%) |
Nov 25, 2002 | 32.84 | 33.51 | 32.68 | 33.44 | 7,882,690 | +0.55(+1.67%) |
Nov 22, 2002 | 32.75 | 33.16 | 32.41 | 32.90 | 5,954,395 | -0.16(-0.47%) |
Nov 21, 2002 | 32.51 | 33.13 | 32.44 | 33.05 | 9,049,839 | +0.95(+2.97%) |
Nov 20, 2002 | 31.22 | 32.34 | 31.22 | 32.10 | 6,725,141 | +0.90(+2.87%) |
Nov 19, 2002 | 31.62 | 31.79 | 31.04 | 31.20 | 8,159,416 | -0.65(-2.03%) |
Nov 18, 2002 | 32.73 | 32.81 | 31.56 | 31.85 | 10,549,466 | -0.86(-2.62%) |
Nov 15, 2002 | 33.06 | 33.20 | 31.91 | 32.70 | 9,749,923 | -0.21(-0.64%) |
Nov 14, 2002 | 32.26 | 32.97 | 32.22 | 32.91 | 8,399,585 | +0.97(+3.05%) |
Nov 13, 2002 | 31.97 | 32.73 | 31.63 | 31.94 | 11,363,099 | -0.30(-0.93%) |
Nov 12, 2002 | 31.21 | 32.60 | 31.21 | 32.24 | 11,134,571 | +1.13(+3.64%) |
Nov 11, 2002 | 31.48 | 31.48 | 30.78 | 31.11 | 6,423,092 | -0.29(-0.94%) |
Nov 08, 2002 | 31.43 | 31.89 | 31.02 | 31.40 | 7,721,352 | -0.20(-0.62%) |
Nov 07, 2002 | 32.43 | 32.43 | 31.42 | 31.60 | 8,409,388 | -1.08(-3.31%) |
Nov 06, 2002 | 32.18 | 32.71 | 31.86 | 32.68 | 7,818,768 | +0.75(+2.35%) |
Nov 05, 2002 | 31.96 | 32.59 | 31.59 | 31.93 | 7,947,226 | -0.27(-0.85%) |
Nov 04, 2002 | 32.42 | 33.30 | 32.10 | 32.20 | 9,834,677 | -0.15(-0.47%) |
Nov 01, 2002 | 31.82 | 32.58 | 31.22 | 32.36 | 8,537,846 | +0.47(+1.47%) |
Oct 31, 2002 | 32.07 | 32.68 | 31.49 | 31.89 | 10,996,719 | -0.17(-0.53%) |
Oct 30, 2002 | 31.39 | 32.40 | 30.77 | 32.06 | 14,598,642 | +0.99(+3.18%) |
Oct 29, 2002 | 31.00 | 31.20 | 30.02 | 31.07 | 17,612,600 | +0.19(+0.62%) |
Oct 28, 2002 | 33.19 | 33.28 | 30.55 | 30.88 | 21,411,396 | -2.23(-6.73%) |
Oct 25, 2002 | 32.73 | 33.16 | 31.46 | 33.11 | 27,377,732 | +0.86(+2.67%) |
Oct 24, 2002 | 33.29 | 33.77 | 32.10 | 32.24 | 20,655,762 | -1.03(-3.09%) |
Oct 23, 2002 | 32.61 | 33.44 | 32.46 | 33.27 | 15,407,238 | +0.66(+2.03%) |
Oct 22, 2002 | 32.96 | 33.51 | 32.21 | 32.61 | 37,722,112 | -2.71(-7.68%) |
Oct 21, 2002 | 34.32 | 35.47 | 34.05 | 35.32 | 11,597,550 | +0.98(+2.85%) |
Oct 18, 2002 | 33.76 | 34.47 | 33.32 | 34.34 | 9,313,085 | +0.40(+1.18%) |
Oct 17, 2002 | 33.84 | 34.18 | 33.66 | 33.94 | 6,813,979 | +0.57(+1.70%) |
Oct 16, 2002 | 33.04 | 33.60 | 32.81 | 33.37 | 6,124,923 | +0.05(+0.16%) |
Oct 15, 2002 | 33.95 | 34.27 | 32.89 | 33.32 | 12,304,170 | +0.13(+0.38%) |
Oct 14, 2002 | 32.56 | 33.27 | 32.42 | 33.19 | 7,084,374 | +0.09(+0.28%) |
Oct 11, 2002 | 32.89 | 33.41 | 32.62 | 33.10 | 9,477,078 | +0.53(+1.62%) |
Oct 10, 2002 | 31.90 | 32.87 | 31.57 | 32.57 | 10,640,346 | +0.88(+2.77%) |
Oct 09, 2002 | 31.43 | 32.37 | 31.22 | 31.70 | 12,302,536 | +0.03(+0.11%) |
Oct 08, 2002 | 30.70 | 31.99 | 30.70 | 31.66 | 14,410,142 | +0.99(+3.24%) |
Oct 07, 2002 | 30.62 | 30.93 | 29.78 | 30.67 | 15,953,677 | -0.16(-0.52%) |
Oct 04, 2002 | 32.40 | 32.58 | 30.55 | 30.83 | 17,349,558 | -1.49(-4.61%) |
Oct 03, 2002 | 32.60 | 33.05 | 32.12 | 32.32 | 9,284,085 | -0.23(-0.71%) |
Oct 02, 2002 | 32.49 | 33.05 | 32.22 | 32.55 | 9,639,029 | -0.06(-0.18%) |