Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 19.31 | 19.49 | 19.23 | 19.46 | 44,120,348 | +0.20(+1.02%) |
Nov 26, 2003 | 19.39 | 19.40 | 19.17 | 19.27 | 92,141,480 | +0.04(+0.20%) |
Nov 25, 2003 | 19.59 | 19.65 | 19.21 | 19.23 | 113,150,376 | -0.25(-1.28%) |
Nov 24, 2003 | 19.18 | 19.54 | 19.14 | 19.48 | 131,378,320 | +0.47(+2.47%) |
Nov 21, 2003 | 19.18 | 19.21 | 18.99 | 19.01 | 93,402,240 | +0.01(+0.04%) |
Nov 20, 2003 | 19.06 | 19.40 | 18.99 | 19.00 | 141,128,816 | -0.19(-0.99%) |
Nov 19, 2003 | 19.15 | 19.34 | 19.06 | 19.19 | 104,154,616 | +0.15(+0.80%) |
Nov 18, 2003 | 19.18 | 19.56 | 19.02 | 19.04 | 141,158,672 | +0.00(+0.00%) |
Nov 17, 2003 | 19.22 | 19.26 | 18.81 | 19.04 | 137,238,208 | -0.26(-1.37%) |
Nov 14, 2003 | 19.46 | 19.70 | 19.26 | 19.31 | 109,825,224 | -0.14(-0.74%) |
Nov 13, 2003 | 19.58 | 19.63 | 19.27 | 19.45 | 104,281,688 | -0.22(-1.12%) |
Nov 12, 2003 | 19.57 | 19.79 | 19.38 | 19.67 | 100,223,720 | +0.14(+0.70%) |
Nov 11, 2003 | 19.69 | 19.74 | 19.43 | 19.53 | 85,843,984 | -0.15(-0.77%) |
Nov 10, 2003 | 19.77 | 19.86 | 19.68 | 19.68 | 72,091,664 | -0.08(-0.38%) |
Nov 07, 2003 | 19.97 | 20.05 | 19.71 | 19.76 | 76,375,232 | -0.10(-0.50%) |
Nov 06, 2003 | 19.88 | 19.91 | 19.68 | 19.86 | 90,069,568 | +0.10(+0.50%) |
Nov 05, 2003 | 19.80 | 19.93 | 19.68 | 19.76 | 81,252,264 | +0.02(+0.12%) |
Nov 04, 2003 | 20.13 | 20.15 | 19.69 | 19.74 | 110,987,184 | -0.46(-2.29%) |
Nov 03, 2003 | 19.95 | 20.25 | 19.90 | 20.20 | 76,309,448 | +0.41(+2.07%) |
Oct 31, 2003 | 19.96 | 20.02 | 19.77 | 19.79 | 91,963,552 | +0.02(+0.08%) |
Oct 30, 2003 | 20.45 | 20.47 | 19.62 | 19.77 | 130,408,280 | -0.47(-2.32%) |
Oct 29, 2003 | 20.56 | 20.63 | 20.18 | 20.24 | 97,151,656 | -0.35(-1.69%) |
Oct 28, 2003 | 20.51 | 20.61 | 20.35 | 20.59 | 94,775,544 | +0.22(+1.08%) |
Oct 27, 2003 | 20.37 | 20.52 | 20.30 | 20.37 | 86,674,016 | +0.23(+1.13%) |
Oct 24, 2003 | 20.65 | 20.74 | 20.00 | 20.15 | 278,119,232 | -1.74(-7.96%) |
Oct 23, 2003 | 21.74 | 22.02 | 21.27 | 21.89 | 88,970,744 | +0.02(+0.07%) |
Oct 22, 2003 | 21.98 | 22.11 | 21.80 | 21.87 | 64,456,264 | -0.35(-1.57%) |
Oct 21, 2003 | 22.22 | 22.28 | 22.08 | 22.22 | 58,338,412 | +0.00(+0.00%) |
Oct 20, 2003 | 21.92 | 22.24 | 21.80 | 22.22 | 51,242,324 | +0.32(+1.45%) |
Oct 17, 2003 | 22.17 | 22.17 | 21.80 | 21.90 | 65,990,452 | -0.23(-1.03%) |
Oct 16, 2003 | 21.89 | 22.19 | 21.80 | 22.13 | 55,783,460 | +0.12(+0.55%) |
Oct 15, 2003 | 22.11 | 22.15 | 21.73 | 22.01 | 75,609,128 | +0.30(+1.36%) |
Oct 14, 2003 | 21.70 | 21.78 | 21.56 | 21.71 | 46,033,888 | -0.08(-0.35%) |
Oct 13, 2003 | 21.94 | 22.03 | 21.58 | 21.79 | 51,936,836 | -0.10(-0.45%) |
Oct 10, 2003 | 21.89 | 22.11 | 21.71 | 21.89 | 49,670,760 | -0.02(-0.10%) |
Oct 09, 2003 | 22.12 | 22.22 | 21.80 | 21.91 | 82,756,592 | +0.09(+0.42%) |
Oct 08, 2003 | 22.23 | 22.23 | 21.71 | 21.82 | 62,066,292 | -0.24(-1.10%) |
Oct 07, 2003 | 21.96 | 22.24 | 21.89 | 22.06 | 69,156,304 | -0.04(-0.17%) |
Oct 06, 2003 | 22.07 | 22.18 | 21.89 | 22.10 | 44,972,308 | +0.08(+0.38%) |
Oct 03, 2003 | 22.08 | 22.30 | 21.90 | 22.02 | 75,689,568 | +0.44(+2.04%) |
Oct 02, 2003 | 21.54 | 21.77 | 21.34 | 21.58 | 50,382,572 | -0.02(-0.07%) |
Oct 01, 2003 | 21.22 | 21.68 | 21.05 | 21.59 | 77,106,720 | +0.55(+2.59%) |
Sep 30, 2003 | 21.64 | 21.66 | 21.01 | 21.05 | 83,655,312 | -0.78(-3.57%) |
Sep 29, 2003 | 21.51 | 21.89 | 21.27 | 21.83 | 62,583,012 | +0.48(+2.27%) |
Sep 26, 2003 | 21.40 | 21.79 | 21.30 | 21.34 | 65,864,572 | -0.04(-0.18%) |
Sep 25, 2003 | 21.55 | 21.93 | 21.36 | 21.38 | 74,265,016 | -0.17(-0.77%) |
Sep 24, 2003 | 22.42 | 22.49 | 21.52 | 21.55 | 87,621,608 | -0.86(-3.85%) |
Sep 23, 2003 | 22.05 | 22.49 | 21.86 | 22.41 | 76,382,760 | +0.40(+1.82%) |
Sep 22, 2003 | 22.25 | 22.71 | 21.81 | 22.01 | 86,752,744 | -0.67(-2.97%) |
Sep 19, 2003 | 22.53 | 22.69 | 22.35 | 22.68 | 122,092,632 | +0.35(+1.56%) |
Sep 18, 2003 | 21.57 | 22.34 | 21.52 | 22.33 | 88,852,120 | +0.76(+3.51%) |
Sep 17, 2003 | 21.77 | 21.92 | 21.55 | 21.58 | 62,373,392 | -0.30(-1.38%) |
Sep 16, 2003 | 21.51 | 21.92 | 21.44 | 21.88 | 68,765,064 | +0.41(+1.90%) |
Sep 15, 2003 | 21.48 | 21.66 | 21.45 | 21.47 | 54,726,504 | +0.02(+0.07%) |
Sep 12, 2003 | 20.80 | 21.50 | 20.78 | 21.46 | 73,674,192 | +0.38(+1.80%) |
Sep 11, 2003 | 20.94 | 21.28 | 20.89 | 21.08 | 49,946,292 | +0.22(+1.05%) |
Sep 10, 2003 | 21.22 | 21.33 | 20.80 | 20.86 | 72,335,232 | -0.62(-2.89%) |
Sep 09, 2003 | 21.69 | 21.74 | 21.43 | 21.48 | 58,534,428 | -0.36(-1.63%) |
Sep 08, 2003 | 21.49 | 21.89 | 21.46 | 21.83 | 60,898,908 | +0.35(+1.62%) |
Sep 05, 2003 | 21.37 | 21.77 | 21.33 | 21.49 | 84,567,768 | -0.04(-0.18%) |
Sep 04, 2003 | 21.27 | 21.55 | 21.19 | 21.52 | 79,041,656 | +0.10(+0.46%) |
Sep 03, 2003 | 20.76 | 21.50 | 20.73 | 21.43 | 144,552,640 | +0.79(+3.81%) |
Sep 02, 2003 | 20.21 | 20.67 | 20.04 | 20.64 | 97,967,152 | +0.56(+2.79%) |
Aug 29, 2003 | 20.03 | 20.10 | 19.95 | 20.08 | 45,573,828 | +0.01(+0.04%) |
Aug 28, 2003 | 20.06 | 20.12 | 19.87 | 20.07 | 61,038,788 | +0.07(+0.34%) |
Aug 27, 2003 | 20.07 | 20.12 | 19.91 | 20.00 | 40,463,268 | -0.11(-0.56%) |
Aug 26, 2003 | 19.92 | 20.19 | 19.65 | 20.12 | 62,801,880 | +0.05(+0.26%) |
Aug 25, 2003 | 19.92 | 20.09 | 19.86 | 20.06 | 47,726,708 | +0.21(+1.07%) |
Aug 22, 2003 | 20.27 | 20.40 | 19.84 | 19.85 | 86,974,120 | -0.02(-0.08%) |
Aug 21, 2003 | 20.18 | 20.24 | 19.78 | 19.87 | 84,274,800 | -0.16(-0.79%) |
Aug 20, 2003 | 19.91 | 20.09 | 19.68 | 20.02 | 74,944,992 | -0.13(-0.64%) |
Aug 19, 2003 | 19.57 | 20.18 | 19.51 | 20.15 | 96,360,976 | +0.70(+3.58%) |
Aug 18, 2003 | 19.35 | 19.56 | 19.28 | 19.46 | 60,518,632 | +0.12(+0.63%) |
Aug 15, 2003 | 19.39 | 19.43 | 19.25 | 19.34 | 36,466,328 | -0.07(-0.35%) |
Aug 14, 2003 | 19.43 | 19.46 | 19.32 | 19.40 | 49,318,880 | +0.02(+0.12%) |
Aug 13, 2003 | 19.53 | 19.60 | 19.31 | 19.38 | 52,355,020 | -0.10(-0.51%) |
Aug 12, 2003 | 19.46 | 19.51 | 19.27 | 19.48 | 50,468,164 | +0.09(+0.47%) |
Aug 11, 2003 | 19.39 | 19.68 | 19.34 | 19.39 | 48,124,288 | +0.02(+0.12%) |
Aug 08, 2003 | 19.59 | 19.67 | 19.31 | 19.37 | 43,907,424 | -0.10(-0.51%) |
Aug 07, 2003 | 19.47 | 19.54 | 19.27 | 19.46 | 58,459,536 | +0.05(+0.23%) |
Aug 06, 2003 | 19.34 | 19.83 | 19.25 | 19.42 | 74,358,000 | -0.01(-0.04%) |
Aug 05, 2003 | 19.92 | 20.09 | 19.38 | 19.43 | 77,700,984 | -0.39(-1.99%) |
Aug 04, 2003 | 19.80 | 19.99 | 19.49 | 19.82 | 68,454,656 | +0.01(+0.04%) |
Aug 01, 2003 | 19.93 | 20.07 | 19.77 | 19.81 | 56,334,524 | -0.18(-0.91%) |
Jul 31, 2003 | 20.14 | 20.43 | 19.92 | 19.99 | 85,202,176 | +0.14(+0.69%) |
Jul 30, 2003 | 20.03 | 20.12 | 19.81 | 19.86 | 54,472,896 | -0.18(-0.91%) |
Jul 29, 2003 | 20.35 | 20.37 | 19.87 | 20.04 | 82,410,264 | -0.11(-0.53%) |
Jul 28, 2003 | 20.40 | 20.44 | 20.05 | 20.15 | 69,554,544 | -0.21(-1.04%) |
Jul 25, 2003 | 19.90 | 20.40 | 19.74 | 20.36 | 71,555,256 | +0.67(+3.42%) |
Jul 24, 2003 | 20.27 | 20.38 | 19.67 | 19.68 | 70,741,072 | -0.34(-1.70%) |
Jul 23, 2003 | 20.00 | 20.18 | 19.79 | 20.02 | 65,816,360 | +0.05(+0.26%) |
Jul 22, 2003 | 19.90 | 20.11 | 19.78 | 19.97 | 68,408,952 | +0.26(+1.31%) |
Jul 21, 2003 | 20.34 | 20.37 | 19.68 | 19.71 | 64,036,624 | -0.64(-3.16%) |
Jul 18, 2003 | 20.52 | 20.62 | 20.25 | 20.36 | 83,727,560 | +0.15(+0.75%) |
Jul 17, 2003 | 20.55 | 20.65 | 20.09 | 20.21 | 96,165,624 | -0.63(-3.02%) |
Jul 16, 2003 | 20.87 | 20.91 | 20.59 | 20.83 | 65,830,492 | +0.19(+0.92%) |
Jul 15, 2003 | 20.80 | 20.84 | 20.52 | 20.65 | 70,755,608 | -0.10(-0.47%) |
Jul 14, 2003 | 20.92 | 21.05 | 20.48 | 20.74 | 79,865,352 | +0.07(+0.33%) |
Jul 11, 2003 | 20.40 | 20.78 | 20.36 | 20.68 | 66,541,648 | +0.30(+1.49%) |
Jul 10, 2003 | 20.63 | 20.76 | 20.13 | 20.37 | 73,110,976 | -0.42(-2.04%) |
Jul 09, 2003 | 20.87 | 20.97 | 20.63 | 20.80 | 82,290,856 | -0.17(-0.83%) |
Jul 08, 2003 | 20.64 | 21.05 | 20.63 | 20.97 | 81,757,360 | +0.21(+1.02%) |
Jul 07, 2003 | 20.46 | 20.86 | 20.40 | 20.76 | 117,505,272 | +0.70(+3.47%) |
Jul 03, 2003 | 20.21 | 20.40 | 19.99 | 20.06 | 52,096,132 | -0.29(-1.41%) |
Jul 02, 2003 | 20.06 | 20.39 | 20.02 | 20.35 | 124,252,904 | +0.55(+2.79%) |
Jul 01, 2003 | 19.37 | 19.84 | 19.22 | 19.80 | 80,475,064 | +0.39(+1.99%) |
Jun 30, 2003 | 19.64 | 19.77 | 19.31 | 19.41 | 63,498,108 | +0.01(+0.04%) |
Jun 27, 2003 | 19.65 | 19.94 | 19.33 | 19.40 | 100,439,032 | -0.09(-0.47%) |
Jun 26, 2003 | 19.22 | 20.07 | 19.09 | 19.49 | 68,365,496 | +0.37(+1.94%) |
Jun 25, 2003 | 19.41 | 19.68 | 19.03 | 19.12 | 79,890,584 | -0.33(-1.71%) |
Jun 24, 2003 | 19.42 | 19.71 | 19.32 | 19.46 | 68,447,656 | -0.06(-0.31%) |
Jun 23, 2003 | 19.79 | 19.87 | 19.30 | 19.52 | 69,457,064 | -0.42(-2.09%) |
Jun 20, 2003 | 19.94 | 19.97 | 19.69 | 19.93 | 113,659,032 | +0.20(+1.00%) |
Jun 19, 2003 | 19.75 | 19.98 | 19.69 | 19.74 | 84,042,592 | +0.00(+0.00%) |
Jun 18, 2003 | 19.67 | 20.01 | 19.46 | 19.74 | 118,822,032 | +0.08(+0.42%) |
Jun 17, 2003 | 19.41 | 19.79 | 19.33 | 19.65 | 161,428,160 | +0.43(+2.25%) |
Jun 16, 2003 | 18.78 | 19.25 | 18.68 | 19.22 | 92,009,656 | +0.56(+3.00%) |
Jun 13, 2003 | 19.08 | 19.12 | 18.54 | 18.66 | 72,855,648 | -0.26(-1.36%) |
Jun 12, 2003 | 18.90 | 19.03 | 18.73 | 18.92 | 87,411,856 | +0.08(+0.44%) |
Jun 11, 2003 | 18.68 | 18.90 | 18.49 | 18.84 | 100,080,144 | +0.15(+0.81%) |
Jun 10, 2003 | 18.12 | 18.74 | 18.06 | 18.68 | 106,534,816 | +0.70(+3.92%) |
Jun 09, 2003 | 17.96 | 18.15 | 17.87 | 17.98 | 97,228,920 | +0.06(+0.34%) |
Jun 06, 2003 | 18.50 | 18.59 | 17.90 | 17.92 | 158,014,368 | -0.32(-1.74%) |
Jun 05, 2003 | 18.53 | 18.56 | 18.18 | 18.24 | 153,059,152 | -0.59(-3.14%) |
Jun 04, 2003 | 18.92 | 19.09 | 18.73 | 18.83 | 110,271,944 | -0.01(-0.04%) |
Jun 03, 2003 | 18.74 | 18.87 | 18.60 | 18.84 | 80,649,680 | +0.18(+0.97%) |
Jun 02, 2003 | 18.91 | 18.95 | 18.60 | 18.65 | 87,587,664 | +0.02(+0.12%) |
May 30, 2003 | 18.72 | 18.86 | 18.56 | 18.63 | 112,401,320 | +0.16(+0.86%) |
May 29, 2003 | 18.53 | 18.68 | 18.34 | 18.47 | 99,661,032 | -0.01(-0.04%) |
May 28, 2003 | 18.76 | 18.83 | 18.40 | 18.48 | 120,815,624 | -0.29(-1.53%) |
May 27, 2003 | 18.36 | 18.84 | 18.34 | 18.77 | 90,461,864 | +0.43(+2.35%) |
May 23, 2003 | 18.32 | 18.58 | 18.19 | 18.34 | 101,664,392 | +0.05(+0.25%) |
May 22, 2003 | 18.32 | 18.37 | 18.20 | 18.29 | 123,048,024 | +0.10(+0.54%) |
May 21, 2003 | 18.65 | 18.71 | 18.09 | 18.19 | 143,922,704 | -0.45(-2.44%) |
May 20, 2003 | 18.82 | 18.93 | 18.55 | 18.65 | 69,580,032 | -0.10(-0.52%) |
May 19, 2003 | 19.23 | 19.34 | 18.73 | 18.75 | 73,091,824 | -0.61(-3.17%) |
May 16, 2003 | 19.59 | 19.72 | 19.24 | 19.36 | 80,072,064 | -0.17(-0.85%) |
May 15, 2003 | 19.57 | 19.69 | 19.36 | 19.53 | 60,033,608 | +0.13(+0.66%) |
May 14, 2003 | 19.74 | 19.82 | 19.34 | 19.40 | 59,466,696 | -0.28(-1.42%) |
May 13, 2003 | 19.71 | 19.84 | 19.60 | 19.68 | 58,781,032 | -0.16(-0.80%) |
May 12, 2003 | 19.80 | 20.04 | 19.73 | 19.84 | 71,195,720 | -0.12(-0.61%) |
May 09, 2003 | 19.61 | 20.06 | 19.60 | 19.96 | 77,816,952 | +0.47(+2.41%) |
May 08, 2003 | 19.49 | 19.79 | 19.46 | 19.49 | 61,290,016 | -0.19(-0.96%) |
May 07, 2003 | 19.77 | 19.95 | 19.56 | 19.68 | 64,880,924 | -0.29(-1.44%) |
May 06, 2003 | 19.58 | 20.06 | 19.55 | 19.96 | 71,722,344 | +0.39(+1.97%) |
May 05, 2003 | 19.87 | 19.98 | 19.56 | 19.58 | 66,560,404 | -0.18(-0.92%) |
May 02, 2003 | 19.42 | 19.90 | 19.35 | 19.76 | 69,603,544 | +0.29(+1.48%) |
May 01, 2003 | 19.34 | 19.65 | 19.18 | 19.47 | 55,589,688 | +0.11(+0.59%) |
Apr 30, 2003 | 19.48 | 19.59 | 19.12 | 19.36 | 73,396,280 | -0.17(-0.89%) |
Apr 29, 2003 | 19.65 | 19.87 | 19.44 | 19.53 | 87,015,064 | +0.05(+0.23%) |
Apr 28, 2003 | 19.22 | 19.64 | 19.17 | 19.49 | 74,348,360 | +0.39(+2.06%) |
Apr 25, 2003 | 19.18 | 19.41 | 19.06 | 19.09 | 70,874,216 | -0.20(-1.06%) |
Apr 24, 2003 | 19.29 | 19.47 | 19.17 | 19.30 | 68,293,512 | -0.17(-0.89%) |
Apr 23, 2003 | 19.49 | 19.68 | 19.28 | 19.47 | 73,386,376 | -0.03(-0.16%) |
Apr 22, 2003 | 18.97 | 19.53 | 18.95 | 19.50 | 77,725,024 | +0.42(+2.18%) |
Apr 21, 2003 | 19.39 | 19.39 | 18.99 | 19.09 | 54,892,272 | -0.22(-1.14%) |
Apr 17, 2003 | 18.75 | 19.34 | 18.73 | 19.31 | 77,081,232 | +0.44(+2.33%) |
Apr 16, 2003 | 19.38 | 19.49 | 18.62 | 18.87 | 113,830,496 | +0.24(+1.30%) |
Apr 15, 2003 | 18.68 | 18.77 | 18.25 | 18.62 | 83,741,568 | -0.12(-0.65%) |
Apr 14, 2003 | 18.37 | 18.84 | 18.17 | 18.75 | 68,156,144 | +0.42(+2.31%) |
Apr 11, 2003 | 18.84 | 19.06 | 18.13 | 18.32 | 94,528,416 | -0.30(-1.59%) |
Apr 10, 2003 | 18.71 | 18.77 | 18.38 | 18.62 | 68,168,424 | +0.02(+0.08%) |
Apr 09, 2003 | 19.39 | 19.43 | 18.58 | 18.60 | 101,542,608 | -0.76(-3.95%) |
Apr 08, 2003 | 19.16 | 19.56 | 19.08 | 19.37 | 71,501,232 | +0.31(+1.63%) |
Apr 07, 2003 | 19.86 | 20.01 | 19.06 | 19.06 | 86,684,584 | +0.06(+0.32%) |
Apr 04, 2003 | 19.50 | 19.53 | 18.87 | 19.00 | 73,625,848 | -0.48(-2.49%) |
Apr 03, 2003 | 19.68 | 19.75 | 19.38 | 19.48 | 75,810,160 | +0.01(+0.04%) |
Apr 02, 2003 | 19.00 | 19.68 | 19.00 | 19.47 | 90,192,008 | +1.04(+5.63%) |
Apr 01, 2003 | 18.52 | 18.70 | 18.36 | 18.43 | 65,783,340 | +0.11(+0.58%) |
Mar 31, 2003 | 18.36 | 18.71 | 18.18 | 18.33 | 94,288,680 | -0.35(-1.86%) |
Mar 28, 2003 | 18.68 | 19.00 | 18.62 | 18.68 | 52,285,940 | -0.28(-1.48%) |
Mar 27, 2003 | 18.88 | 19.12 | 18.62 | 18.96 | 79,309,136 | -0.16(-0.83%) |
Mar 26, 2003 | 19.28 | 19.40 | 19.11 | 19.12 | 68,253,888 | -0.18(-0.94%) |
Mar 25, 2003 | 19.38 | 19.49 | 18.95 | 19.30 | 84,000,584 | +0.15(+0.79%) |
Mar 24, 2003 | 19.34 | 19.63 | 19.06 | 19.15 | 80,711,760 | -0.97(-4.82%) |
Mar 21, 2003 | 20.25 | 20.29 | 19.71 | 20.12 | 113,048,664 | +0.24(+1.22%) |
Mar 20, 2003 | 19.70 | 20.08 | 19.43 | 19.87 | 94,836,168 | -0.05(-0.27%) |
Mar 19, 2003 | 19.67 | 20.01 | 19.49 | 19.93 | 97,284,528 | +0.21(+1.08%) |
Mar 18, 2003 | 19.60 | 19.71 | 19.31 | 19.71 | 103,171,232 | +0.08(+0.42%) |
Mar 17, 2003 | 18.56 | 19.65 | 18.42 | 19.63 | 133,386,040 | +0.81(+4.30%) |
Mar 14, 2003 | 18.68 | 18.90 | 18.37 | 18.82 | 99,661,168 | +0.14(+0.77%) |
Mar 13, 2003 | 17.96 | 18.73 | 17.75 | 18.68 | 106,595,576 | +0.97(+5.47%) |
Mar 12, 2003 | 17.27 | 17.75 | 17.07 | 17.71 | 95,603,600 | +0.45(+2.59%) |
Mar 11, 2003 | 17.46 | 17.61 | 17.23 | 17.26 | 71,314,464 | -0.11(-0.65%) |
Mar 10, 2003 | 17.65 | 17.76 | 17.33 | 17.38 | 63,947,864 | -0.46(-2.59%) |
Mar 07, 2003 | 17.38 | 18.01 | 17.34 | 17.84 | 87,398,512 | +0.22(+1.25%) |
Mar 06, 2003 | 17.54 | 17.79 | 17.51 | 17.62 | 72,129,304 | -0.13(-0.73%) |
Mar 05, 2003 | 17.47 | 17.83 | 17.45 | 17.75 | 73,196,960 | +0.28(+1.60%) |
Mar 04, 2003 | 17.85 | 17.91 | 17.46 | 17.47 | 74,768,528 | -0.36(-2.00%) |
Mar 03, 2003 | 18.18 | 18.26 | 17.72 | 17.82 | 66,906,472 | -0.12(-0.68%) |
Feb 28, 2003 | 17.97 | 18.22 | 17.83 | 17.94 | 74,741,712 | +0.09(+0.51%) |
Feb 27, 2003 | 18.09 | 18.33 | 17.64 | 17.85 | 99,638,584 | -0.02(-0.13%) |
Feb 26, 2003 | 18.22 | 18.53 | 17.85 | 17.87 | 75,416,144 | -0.44(-2.40%) |
Feb 25, 2003 | 17.82 | 18.37 | 17.70 | 18.31 | 89,968,128 | +0.09(+0.50%) |
Feb 24, 2003 | 18.50 | 18.55 | 18.05 | 18.22 | 82,426,904 | -0.42(-2.27%) |
Feb 21, 2003 | 18.39 | 18.78 | 17.94 | 18.65 | 75,095,440 | +0.37(+2.03%) |
Feb 20, 2003 | 18.75 | 18.83 | 18.25 | 18.28 | 67,228,368 | -0.30(-1.59%) |
Feb 19, 2003 | 18.79 | 18.84 | 18.30 | 18.57 | 61,952,168 | -0.33(-1.72%) |
Feb 18, 2003 | 18.64 | 18.92 | 18.47 | 18.90 | 75,838,168 | +9.75(+106.71%) |
Feb 14, 2003 | 8.943 | 9.180 | 8.852 | 9.142 | 119,467,544 | +0.25(+2.79%) |
Feb 13, 2003 | 8.784 | 8.918 | 8.731 | 8.894 | 97,160,504 | +0.10(+1.18%) |
Feb 12, 2003 | 8.811 | 8.915 | 8.756 | 8.790 | 94,197,800 | +0.00(+0.00%) |
Feb 11, 2003 | 8.952 | 9.022 | 8.706 | 8.790 | 111,338,408 | -0.18(-1.98%) |
Feb 10, 2003 | 8.858 | 8.994 | 8.809 | 8.968 | 97,851,576 | +0.15(+1.72%) |
Feb 07, 2003 | 9.062 | 9.075 | 8.784 | 8.816 | 99,339,664 | -0.16(-1.77%) |
Feb 06, 2003 | 8.869 | 9.013 | 8.812 | 8.975 | 110,043,960 | +0.09(+0.98%) |
Feb 05, 2003 | 9.053 | 9.185 | 8.845 | 8.888 | 133,502,536 | -0.07(-0.76%) |
Feb 04, 2003 | 9.047 | 9.074 | 8.873 | 8.956 | 108,119,200 | -0.23(-2.55%) |
Feb 03, 2003 | 9.072 | 9.293 | 8.983 | 9.191 | 105,840,704 | +0.21(+2.32%) |
Jan 31, 2003 | 8.981 | 9.151 | 8.901 | 8.983 | 141,145,600 | -0.15(-1.62%) |
Jan 30, 2003 | 9.494 | 9.496 | 9.121 | 9.130 | 116,074,240 | -0.32(-3.35%) |
Jan 29, 2003 | 9.223 | 9.471 | 9.072 | 9.446 | 141,179,408 | +0.21(+2.23%) |
Jan 28, 2003 | 9.405 | 9.407 | 9.191 | 9.240 | 113,794,168 | -0.07(-0.71%) |
Jan 27, 2003 | 9.335 | 9.577 | 9.163 | 9.306 | 151,686,368 | -0.13(-1.36%) |
Jan 24, 2003 | 9.848 | 9.851 | 9.407 | 9.435 | 136,084,832 | -0.46(-4.65%) |
Jan 23, 2003 | 9.833 | 9.944 | 9.740 | 9.895 | 94,276,528 | +0.24(+2.51%) |
Jan 22, 2003 | 9.764 | 9.918 | 9.636 | 9.653 | 114,846,632 | -0.06(-0.64%) |
Jan 21, 2003 | 9.817 | 9.870 | 9.708 | 9.715 | 113,804,728 | -0.02(-0.25%) |
Jan 17, 2003 | 10.02 | 10.03 | 9.711 | 9.740 | 205,891,264 | -0.74(-7.03%) |
Jan 16, 2003 | 10.66 | 10.72 | 10.43 | 10.48 | 107,480,160 | -0.17(-1.63%) |
Jan 15, 2003 | 10.79 | 10.85 | 10.64 | 10.65 | 78,753,448 | -0.13(-1.23%) |
Jan 14, 2003 | 10.66 | 10.79 | 10.64 | 10.78 | 71,599,376 | +0.11(+1.03%) |
Jan 13, 2003 | 10.70 | 10.74 | 10.56 | 10.67 | 80,332,144 | +0.09(+0.84%) |
Jan 10, 2003 | 10.43 | 10.66 | 10.39 | 10.58 | 89,462,496 | +0.02(+0.20%) |
Jan 09, 2003 | 10.36 | 10.58 | 10.32 | 10.56 | 81,640,064 | +0.30(+2.89%) |
Jan 08, 2003 | 10.48 | 10.51 | 10.24 | 10.27 | 85,283,016 | -0.30(-2.80%) |
Jan 07, 2003 | 10.39 | 10.60 | 10.35 | 10.56 | 106,352,672 | +0.19(+1.88%) |
Jan 06, 2003 | 10.22 | 10.45 | 10.18 | 10.37 | 78,533,656 | +0.19(+1.82%) |
Jan 03, 2003 | 10.14 | 10.18 | 10.01 | 10.18 | 73,369,864 | +0.01(+0.13%) |
Jan 02, 2003 | 9.899 | 10.17 | 9.787 | 10.17 | 88,531,288 | +0.38(+3.91%) |
Dec 31, 2002 | 9.982 | 10.03 | 9.702 | 9.785 | 76,886,008 | -0.20(-1.99%) |
Dec 30, 2002 | 10.03 | 10.08 | 9.893 | 9.984 | 63,427,444 | -0.04(-0.42%) |
Dec 27, 2002 | 10.08 | 10.22 | 10.01 | 10.03 | 54,012,312 | -0.08(-0.79%) |
Dec 26, 2002 | 10.23 | 10.35 | 10.06 | 10.11 | 49,173,188 | -0.08(-0.80%) |
Dec 24, 2002 | 10.13 | 10.26 | 10.13 | 10.19 | 24,285,436 | -0.03(-0.33%) |
Dec 23, 2002 | 10.04 | 10.27 | 10.01 | 10.22 | 64,456,132 | +0.18(+1.81%) |
Dec 20, 2002 | 10.12 | 10.17 | 10.02 | 10.04 | 129,833,968 | -0.01(-0.13%) |
Dec 19, 2002 | 10.08 | 10.36 | 10.01 | 10.05 | 109,217,896 | -0.08(-0.78%) |
Dec 18, 2002 | 10.19 | 10.30 | 9.992 | 10.13 | 82,830,696 | -0.16(-1.53%) |
Dec 17, 2002 | 10.30 | 10.41 | 10.18 | 10.29 | 65,448,632 | -0.02(-0.22%) |
Dec 16, 2002 | 10.03 | 10.32 | 9.969 | 10.31 | 79,437,392 | +0.37(+3.77%) |
Dec 13, 2002 | 10.16 | 10.17 | 9.935 | 9.937 | 86,180,408 | -0.32(-3.08%) |
Dec 12, 2002 | 10.41 | 10.42 | 10.16 | 10.25 | 72,967,264 | -0.09(-0.90%) |
Dec 11, 2002 | 10.19 | 10.41 | 10.14 | 10.35 | 91,385,680 | +0.12(+1.20%) |
Dec 10, 2002 | 10.14 | 10.31 | 10.12 | 10.22 | 84,179,032 | +0.09(+0.90%) |
Dec 09, 2002 | 10.41 | 10.45 | 10.13 | 10.13 | 84,354,184 | -0.37(-3.50%) |
Dec 06, 2002 | 10.39 | 10.55 | 10.26 | 10.50 | 94,666,712 | +0.02(+0.23%) |
Dec 05, 2002 | 10.78 | 10.81 | 10.47 | 10.47 | 90,394,504 | -0.23(-2.12%) |
Dec 04, 2002 | 10.62 | 10.87 | 10.56 | 10.70 | 110,810,064 | -0.03(-0.30%) |
Dec 03, 2002 | 10.84 | 10.85 | 10.68 | 10.73 | 77,214,376 | -0.19(-1.70%) |