Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 19.12 | 19.32 | 19.12 | 19.28 | 25,400,330 | +0.14(+0.74%) |
Dec 30, 2003 | 19.10 | 19.28 | 19.03 | 19.14 | 32,404,538 | +0.04(+0.20%) |
Dec 29, 2003 | 18.97 | 19.10 | 18.97 | 19.10 | 24,624,466 | +0.14(+0.72%) |
Dec 26, 2003 | 18.95 | 19.04 | 18.92 | 18.97 | 7,142,159 | +0.02(+0.09%) |
Dec 24, 2003 | 18.88 | 19.07 | 18.86 | 18.95 | 13,070,601 | +0.11(+0.58%) |
Dec 23, 2003 | 18.73 | 18.91 | 18.72 | 18.84 | 25,345,186 | +0.12(+0.64%) |
Dec 22, 2003 | 18.59 | 18.94 | 18.57 | 18.72 | 32,299,380 | +0.02(+0.09%) |
Dec 19, 2003 | 18.80 | 18.80 | 18.56 | 18.71 | 57,759,068 | -0.09(-0.49%) |
Dec 18, 2003 | 18.83 | 18.84 | 18.67 | 18.80 | 30,665,210 | +0.05(+0.26%) |
Dec 17, 2003 | 18.83 | 18.88 | 18.68 | 18.75 | 28,720,880 | -0.14(-0.72%) |
Dec 16, 2003 | 18.80 | 19.00 | 18.80 | 18.89 | 29,551,154 | +0.09(+0.46%) |
Dec 15, 2003 | 18.86 | 19.13 | 18.75 | 18.80 | 30,235,600 | +0.02(+0.12%) |
Dec 12, 2003 | 18.93 | 18.96 | 18.70 | 18.78 | 20,775,926 | -0.15(-0.81%) |
Dec 11, 2003 | 18.64 | 18.97 | 18.54 | 18.93 | 35,247,480 | +0.32(+1.70%) |
Dec 10, 2003 | 18.70 | 18.86 | 18.50 | 18.61 | 22,931,490 | -0.16(-0.84%) |
Dec 09, 2003 | 18.83 | 18.95 | 18.73 | 18.77 | 32,129,550 | -0.02(-0.12%) |
Dec 08, 2003 | 18.56 | 18.80 | 18.53 | 18.79 | 23,826,802 | +0.13(+0.67%) |
Dec 05, 2003 | 18.77 | 18.80 | 18.60 | 18.67 | 22,963,734 | -0.09(-0.49%) |
Dec 04, 2003 | 18.62 | 18.83 | 18.58 | 18.76 | 37,395,532 | +0.23(+1.24%) |
Dec 03, 2003 | 18.62 | 18.77 | 18.52 | 18.53 | 40,230,592 | -0.04(-0.23%) |
Dec 02, 2003 | 18.49 | 18.68 | 18.49 | 18.57 | 25,062,320 | -0.08(-0.41%) |
Dec 01, 2003 | 18.60 | 18.72 | 18.48 | 18.65 | 34,611,400 | +0.33(+1.79%) |
Nov 28, 2003 | 18.26 | 18.43 | 18.24 | 18.32 | 14,619,214 | -0.14(-0.77%) |
Nov 26, 2003 | 18.45 | 18.58 | 18.29 | 18.47 | 28,453,770 | +0.03(+0.15%) |
Nov 25, 2003 | 18.31 | 18.45 | 18.15 | 18.44 | 34,263,680 | -0.06(-0.32%) |
Nov 24, 2003 | 18.27 | 18.62 | 18.24 | 18.50 | 42,222,192 | +0.39(+2.14%) |
Nov 21, 2003 | 18.37 | 18.39 | 17.98 | 18.11 | 45,642,036 | -0.26(-1.40%) |
Nov 20, 2003 | 18.61 | 18.79 | 18.32 | 18.37 | 32,638,122 | -0.42(-2.24%) |
Nov 19, 2003 | 18.57 | 18.83 | 18.54 | 18.79 | 31,661,650 | +0.13(+0.70%) |
Nov 18, 2003 | 18.67 | 18.83 | 18.56 | 18.66 | 46,185,232 | +0.06(+0.32%) |
Nov 17, 2003 | 17.89 | 18.68 | 17.89 | 18.60 | 36,839,692 | -0.01(-0.03%) |
Nov 14, 2003 | 18.44 | 18.83 | 18.41 | 18.60 | 74,201,328 | +0.34(+1.88%) |
Nov 13, 2003 | 17.63 | 18.48 | 17.49 | 18.26 | 78,643,448 | +0.57(+3.24%) |
Nov 12, 2003 | 17.39 | 17.73 | 17.36 | 17.69 | 38,270,324 | +0.33(+1.89%) |
Nov 11, 2003 | 17.10 | 17.39 | 17.06 | 17.36 | 20,363,902 | +0.17(+1.02%) |
Nov 10, 2003 | 17.34 | 17.34 | 17.11 | 17.18 | 21,891,264 | -0.16(-0.91%) |
Nov 07, 2003 | 17.43 | 17.47 | 17.25 | 17.34 | 30,447,750 | -0.05(-0.28%) |
Nov 06, 2003 | 17.20 | 17.41 | 17.06 | 17.39 | 32,837,996 | +0.11(+0.66%) |
Nov 05, 2003 | 16.93 | 17.52 | 16.93 | 17.28 | 40,600,664 | +0.11(+0.64%) |
Nov 04, 2003 | 16.98 | 17.19 | 16.95 | 17.17 | 29,188,230 | -0.09(-0.51%) |
Nov 03, 2003 | 17.28 | 17.41 | 17.19 | 17.25 | 31,948,912 | +0.01(+0.03%) |
Oct 31, 2003 | 16.92 | 17.26 | 16.92 | 17.25 | 43,947,596 | +0.39(+2.33%) |
Oct 30, 2003 | 16.76 | 17.10 | 16.76 | 16.86 | 45,487,596 | -0.21(-1.25%) |
Oct 29, 2003 | 17.13 | 17.18 | 16.95 | 17.07 | 34,845,896 | -0.13(-0.73%) |
Oct 28, 2003 | 16.91 | 17.19 | 16.88 | 17.19 | 33,841,396 | +0.29(+1.71%) |
Oct 27, 2003 | 16.93 | 17.10 | 16.87 | 16.90 | 26,851,112 | +0.07(+0.42%) |
Oct 24, 2003 | 16.93 | 16.93 | 16.69 | 16.83 | 28,956,112 | -0.09(-0.55%) |
Oct 23, 2003 | 16.70 | 17.00 | 16.68 | 16.93 | 35,590,432 | +0.21(+1.27%) |
Oct 22, 2003 | 16.92 | 17.03 | 16.65 | 16.71 | 47,099,416 | -0.48(-2.79%) |
Oct 21, 2003 | 16.92 | 17.26 | 16.87 | 17.19 | 34,935,300 | +0.27(+1.61%) |
Oct 20, 2003 | 16.68 | 16.92 | 16.68 | 16.92 | 23,781,000 | +0.24(+1.44%) |
Oct 17, 2003 | 16.86 | 16.87 | 16.65 | 16.68 | 30,899,344 | -0.17(-1.04%) |
Oct 16, 2003 | 16.73 | 16.91 | 16.10 | 16.86 | 32,694,548 | +0.15(+0.91%) |
Oct 15, 2003 | 16.86 | 16.89 | 16.64 | 16.70 | 35,698,156 | -0.15(-0.91%) |
Oct 14, 2003 | 16.65 | 16.89 | 16.59 | 16.86 | 28,750,742 | +0.11(+0.68%) |
Oct 13, 2003 | 16.81 | 16.95 | 16.68 | 16.74 | 24,384,470 | -0.04(-0.26%) |
Oct 10, 2003 | 16.80 | 16.95 | 16.75 | 16.78 | 23,478,166 | -0.11(-0.68%) |
Oct 09, 2003 | 16.84 | 16.93 | 16.76 | 16.90 | 32,359,470 | +0.16(+0.98%) |
Oct 08, 2003 | 16.76 | 16.81 | 16.64 | 16.74 | 27,368,110 | +0.01(+0.03%) |
Oct 07, 2003 | 16.65 | 16.92 | 16.63 | 16.73 | 32,831,034 | -0.05(-0.33%) |
Oct 06, 2003 | 16.76 | 16.90 | 16.75 | 16.78 | 23,414,596 | -0.02(-0.10%) |
Oct 03, 2003 | 17.14 | 17.17 | 16.80 | 16.80 | 37,157,000 | -0.15(-0.87%) |
Oct 02, 2003 | 16.74 | 16.99 | 16.71 | 16.95 | 31,802,900 | +0.14(+0.81%) |
Oct 01, 2003 | 16.57 | 16.83 | 16.54 | 16.81 | 44,021,608 | +0.23(+1.38%) |
Sep 30, 2003 | 16.86 | 16.87 | 16.51 | 16.58 | 36,758,352 | -0.28(-1.65%) |
Sep 29, 2003 | 16.70 | 16.92 | 16.65 | 16.86 | 28,200,218 | +0.18(+1.08%) |
Sep 26, 2003 | 16.57 | 16.84 | 16.51 | 16.68 | 30,108,640 | +0.02(+0.10%) |
Sep 25, 2003 | 16.84 | 16.89 | 16.65 | 16.66 | 31,187,888 | -0.20(-1.20%) |
Sep 24, 2003 | 17.36 | 17.36 | 16.81 | 16.87 | 36,322,880 | -0.38(-2.21%) |
Sep 23, 2003 | 17.03 | 17.37 | 17.03 | 17.25 | 35,075,636 | +0.25(+1.48%) |
Sep 22, 2003 | 16.94 | 17.12 | 16.89 | 17.00 | 32,024,208 | -0.17(-0.99%) |
Sep 19, 2003 | 17.48 | 17.49 | 17.17 | 17.17 | 56,259,920 | -0.33(-1.87%) |
Sep 18, 2003 | 17.47 | 17.67 | 17.47 | 17.49 | 36,411,732 | -0.03(-0.19%) |
Sep 17, 2003 | 17.46 | 17.63 | 17.42 | 17.53 | 28,912,326 | +0.07(+0.38%) |
Sep 16, 2003 | 17.39 | 17.49 | 17.39 | 17.46 | 26,563,850 | +0.07(+0.41%) |
Sep 15, 2003 | 17.45 | 17.51 | 17.34 | 17.39 | 26,517,134 | -0.02(-0.13%) |
Sep 12, 2003 | 17.45 | 17.47 | 17.23 | 17.41 | 26,930,256 | +0.03(+0.19%) |
Sep 11, 2003 | 17.48 | 17.55 | 17.33 | 17.38 | 31,801,434 | +0.04(+0.22%) |
Sep 10, 2003 | 17.40 | 17.58 | 17.27 | 17.34 | 37,533,848 | +0.05(+0.28%) |
Sep 09, 2003 | 17.25 | 17.38 | 17.06 | 17.29 | 39,719,824 | +0.11(+0.67%) |
Sep 08, 2003 | 16.86 | 17.37 | 16.84 | 17.18 | 43,234,384 | +0.52(+3.15%) |
Sep 05, 2003 | 16.70 | 16.93 | 16.60 | 16.65 | 34,447,248 | -0.05(-0.29%) |
Sep 04, 2003 | 16.62 | 16.75 | 16.35 | 16.70 | 48,692,912 | -0.15(-0.91%) |
Sep 03, 2003 | 16.73 | 16.89 | 16.59 | 16.86 | 51,127,312 | +0.23(+1.38%) |
Sep 02, 2003 | 16.46 | 16.68 | 16.32 | 16.63 | 40,045,192 | +0.29(+1.81%) |
Aug 29, 2003 | 16.28 | 16.36 | 16.17 | 16.33 | 28,095,976 | +0.06(+0.37%) |
Aug 28, 2003 | 16.35 | 16.40 | 16.12 | 16.27 | 32,988,588 | -0.05(-0.33%) |
Aug 27, 2003 | 16.52 | 16.52 | 16.26 | 16.33 | 37,809,204 | -0.05(-0.33%) |
Aug 26, 2003 | 16.27 | 16.45 | 16.18 | 16.38 | 33,818,132 | +0.08(+0.47%) |
Aug 25, 2003 | 16.10 | 16.35 | 16.10 | 16.30 | 35,422,072 | +0.17(+1.08%) |
Aug 22, 2003 | 16.53 | 16.53 | 16.08 | 16.13 | 64,703,916 | -0.13(-0.81%) |
Aug 21, 2003 | 16.45 | 16.51 | 16.06 | 16.26 | 110,816,232 | -0.52(-3.09%) |
Aug 20, 2003 | 16.93 | 17.00 | 16.72 | 16.78 | 44,804,068 | -0.29(-1.69%) |
Aug 19, 2003 | 17.19 | 17.24 | 17.00 | 17.07 | 31,158,392 | -0.11(-0.64%) |
Aug 18, 2003 | 17.25 | 17.31 | 17.16 | 17.18 | 29,775,944 | +0.03(+0.16%) |
Aug 15, 2003 | 17.08 | 17.29 | 17.01 | 17.15 | 21,357,594 | +0.17(+1.00%) |
Aug 14, 2003 | 17.28 | 17.36 | 16.92 | 16.98 | 50,800,292 | -0.25(-1.43%) |
Aug 13, 2003 | 17.70 | 17.70 | 17.11 | 17.23 | 76,210,336 | -0.72(-3.99%) |
Aug 12, 2003 | 18.07 | 18.07 | 17.79 | 17.94 | 25,389,704 | -0.02(-0.12%) |
Aug 11, 2003 | 17.94 | 18.09 | 17.90 | 17.96 | 22,683,250 | -0.03(-0.18%) |
Aug 08, 2003 | 18.00 | 18.12 | 17.82 | 18.00 | 17,829,842 | +0.02(+0.09%) |
Aug 07, 2003 | 17.62 | 18.00 | 17.61 | 17.98 | 26,042,272 | +0.27(+1.51%) |
Aug 06, 2003 | 17.64 | 17.96 | 17.61 | 17.71 | 27,065,826 | -0.03(-0.15%) |
Aug 05, 2003 | 18.09 | 18.18 | 17.74 | 17.74 | 28,866,160 | -0.31(-1.72%) |
Aug 04, 2003 | 17.84 | 18.18 | 17.69 | 18.05 | 25,858,520 | +0.21(+1.19%) |
Aug 01, 2003 | 18.08 | 18.08 | 17.74 | 17.84 | 32,872,804 | -0.37(-2.04%) |
Jul 31, 2003 | 18.29 | 18.53 | 17.87 | 18.21 | 42,472,628 | -0.02(-0.09%) |
Jul 30, 2003 | 17.85 | 18.23 | 17.85 | 18.23 | 31,042,058 | +0.45(+2.52%) |
Jul 29, 2003 | 17.96 | 18.12 | 17.60 | 17.78 | 38,948,356 | -0.11(-0.64%) |
Jul 28, 2003 | 18.12 | 18.20 | 17.82 | 17.89 | 29,029,576 | -0.14(-0.79%) |
Jul 25, 2003 | 17.52 | 18.06 | 17.48 | 18.03 | 36,840,060 | +0.27(+1.51%) |
Jul 24, 2003 | 18.18 | 18.26 | 17.75 | 17.77 | 31,966,866 | -0.21(-1.15%) |
Jul 23, 2003 | 17.76 | 17.99 | 17.63 | 17.97 | 26,022,670 | +0.27(+1.54%) |
Jul 22, 2003 | 17.90 | 17.91 | 17.48 | 17.70 | 34,320,840 | -0.06(-0.34%) |
Jul 21, 2003 | 18.50 | 18.50 | 17.64 | 17.76 | 32,245,884 | -0.46(-2.55%) |
Jul 18, 2003 | 18.07 | 18.29 | 17.89 | 18.23 | 27,123,536 | +0.34(+1.92%) |
Jul 17, 2003 | 18.33 | 18.36 | 17.79 | 17.88 | 29,588,162 | -0.32(-1.77%) |
Jul 16, 2003 | 18.42 | 18.45 | 18.10 | 18.20 | 31,786,962 | -0.28(-1.51%) |
Jul 15, 2003 | 18.74 | 18.75 | 18.37 | 18.48 | 29,776,678 | +0.01(+0.06%) |
Jul 14, 2003 | 18.82 | 18.86 | 18.31 | 18.47 | 30,462,772 | -0.20(-1.05%) |
Jul 11, 2003 | 18.45 | 18.96 | 18.40 | 18.67 | 25,853,390 | +0.29(+1.60%) |
Jul 10, 2003 | 18.56 | 18.61 | 18.20 | 18.37 | 31,416,892 | -0.31(-1.64%) |
Jul 09, 2003 | 18.74 | 18.97 | 18.55 | 18.68 | 36,310,972 | -0.05(-0.26%) |
Jul 08, 2003 | 18.91 | 18.92 | 18.63 | 18.73 | 32,089,796 | -0.05(-0.26%) |
Jul 07, 2003 | 19.02 | 19.02 | 18.70 | 18.78 | 35,235,752 | +0.09(+0.50%) |
Jul 03, 2003 | 18.78 | 19.01 | 18.56 | 18.68 | 18,532,242 | -0.23(-1.21%) |
Jul 02, 2003 | 18.85 | 19.09 | 18.80 | 18.91 | 28,764,116 | +0.07(+0.35%) |
Jul 01, 2003 | 18.56 | 18.91 | 18.28 | 18.85 | 37,778,792 | +0.21(+1.11%) |
Jun 30, 2003 | 19.10 | 19.26 | 18.59 | 18.64 | 43,813,488 | -0.46(-2.43%) |
Jun 27, 2003 | 19.51 | 19.51 | 19.06 | 19.10 | 31,387,396 | -0.55(-2.78%) |
Jun 26, 2003 | 19.27 | 19.65 | 19.16 | 19.65 | 35,467,320 | +0.37(+1.90%) |
Jun 25, 2003 | 19.40 | 19.63 | 19.12 | 19.28 | 35,493,336 | -0.04(-0.20%) |
Jun 24, 2003 | 19.35 | 19.68 | 19.21 | 19.32 | 42,837,752 | +0.01(+0.06%) |
Jun 23, 2003 | 19.21 | 19.43 | 19.20 | 19.31 | 33,036,954 | -0.10(-0.53%) |
Jun 20, 2003 | 19.56 | 19.64 | 19.40 | 19.42 | 53,194,752 | -0.02(-0.08%) |
Jun 19, 2003 | 19.63 | 19.81 | 19.10 | 19.43 | 40,250,744 | -0.25(-1.25%) |
Jun 18, 2003 | 19.65 | 20.04 | 19.52 | 19.68 | 58,147,824 | -0.07(-0.36%) |
Jun 17, 2003 | 19.33 | 20.15 | 19.26 | 19.75 | 97,728,416 | +0.86(+4.57%) |
Jun 16, 2003 | 18.39 | 18.94 | 18.26 | 18.89 | 54,860,800 | +0.83(+4.60%) |
Jun 13, 2003 | 18.26 | 18.41 | 17.96 | 18.06 | 30,265,280 | -0.24(-1.31%) |
Jun 12, 2003 | 18.23 | 18.39 | 18.09 | 18.30 | 32,175,900 | +0.13(+0.72%) |
Jun 11, 2003 | 18.15 | 18.52 | 17.95 | 18.17 | 43,209,836 | -0.02(-0.09%) |
Jun 10, 2003 | 18.29 | 18.32 | 18.13 | 18.18 | 31,022,090 | +0.08(+0.42%) |
Jun 09, 2003 | 18.02 | 18.28 | 18.02 | 18.11 | 31,320,894 | +0.04(+0.24%) |
Jun 06, 2003 | 18.01 | 18.52 | 17.74 | 18.06 | 50,085,804 | +0.19(+1.04%) |
Jun 05, 2003 | 17.67 | 17.88 | 17.52 | 17.88 | 50,328,180 | +0.19(+1.08%) |
Jun 04, 2003 | 17.47 | 17.71 | 17.37 | 17.69 | 40,626,496 | +0.39(+2.24%) |
Jun 03, 2003 | 16.93 | 17.34 | 16.93 | 17.30 | 36,174,484 | +0.37(+2.19%) |
Jun 02, 2003 | 17.16 | 17.27 | 16.92 | 16.93 | 37,473,576 | -0.01(-0.03%) |
May 30, 2003 | 17.02 | 17.19 | 16.81 | 16.93 | 55,686,676 | -0.14(-0.83%) |
May 29, 2003 | 17.33 | 17.43 | 17.06 | 17.07 | 31,901,096 | -0.26(-1.48%) |
May 28, 2003 | 17.43 | 17.49 | 17.20 | 17.33 | 35,221,648 | -0.12(-0.69%) |
May 27, 2003 | 17.36 | 17.52 | 17.17 | 17.45 | 36,869,188 | +0.05(+0.28%) |
May 23, 2003 | 17.42 | 17.52 | 17.23 | 17.40 | 32,552,200 | -0.15(-0.87%) |
May 22, 2003 | 17.20 | 17.71 | 17.20 | 17.55 | 44,164,140 | +0.36(+2.09%) |
May 21, 2003 | 16.92 | 17.29 | 16.88 | 17.19 | 47,113,704 | +0.22(+1.29%) |
May 20, 2003 | 17.36 | 17.38 | 16.65 | 16.98 | 70,845,424 | -0.38(-2.20%) |
May 19, 2003 | 18.15 | 18.30 | 17.24 | 17.36 | 72,875,128 | -0.99(-5.39%) |
May 16, 2003 | 18.26 | 18.42 | 18.15 | 18.35 | 32,445,026 | +0.04(+0.24%) |
May 15, 2003 | 18.27 | 18.38 | 18.19 | 18.30 | 28,033,320 | +0.17(+0.96%) |
May 14, 2003 | 18.37 | 18.37 | 18.07 | 18.13 | 36,129,232 | -0.04(-0.24%) |
May 13, 2003 | 18.29 | 18.38 | 18.12 | 18.17 | 38,852,360 | +0.02(+0.12%) |
May 12, 2003 | 17.83 | 18.20 | 17.83 | 18.15 | 37,895,308 | +0.33(+1.84%) |
May 09, 2003 | 17.08 | 17.91 | 17.08 | 17.82 | 36,477,136 | +0.41(+2.35%) |
May 08, 2003 | 17.28 | 17.63 | 17.19 | 17.41 | 29,896,676 | +0.03(+0.16%) |
May 07, 2003 | 17.47 | 17.63 | 17.31 | 17.39 | 36,250,332 | -0.10(-0.59%) |
May 06, 2003 | 17.55 | 17.65 | 17.41 | 17.49 | 41,427,456 | +0.07(+0.41%) |
May 05, 2003 | 17.40 | 17.52 | 17.34 | 17.42 | 41,794,228 | +0.20(+1.14%) |
May 02, 2003 | 16.78 | 17.29 | 16.78 | 17.22 | 46,006,612 | +0.31(+1.81%) |
May 01, 2003 | 16.84 | 16.98 | 16.59 | 16.92 | 39,296,444 | +0.13(+0.78%) |
Apr 30, 2003 | 16.82 | 16.97 | 16.59 | 16.78 | 72,381,760 | -0.03(-0.16%) |
Apr 29, 2003 | 16.87 | 17.02 | 16.79 | 16.81 | 42,191,048 | +0.05(+0.33%) |
Apr 28, 2003 | 16.66 | 17.00 | 16.61 | 16.76 | 44,835,580 | +0.18(+1.09%) |
Apr 25, 2003 | 17.06 | 17.08 | 16.54 | 16.58 | 46,655,516 | -0.34(-2.00%) |
Apr 24, 2003 | 16.92 | 17.04 | 16.70 | 16.92 | 54,210,428 | -0.09(-0.51%) |
Apr 23, 2003 | 17.36 | 17.44 | 16.96 | 17.00 | 52,572,232 | -0.37(-2.11%) |
Apr 22, 2003 | 17.25 | 17.51 | 17.02 | 17.37 | 46,723,300 | +0.12(+0.70%) |
Apr 21, 2003 | 17.25 | 17.44 | 17.08 | 17.25 | 24,588,924 | +0.13(+0.77%) |
Apr 17, 2003 | 17.36 | 17.36 | 15.98 | 17.12 | 39,947,912 | +0.00(+0.00%) |
Apr 16, 2003 | 17.66 | 17.74 | 17.06 | 17.12 | 43,174,480 | -0.46(-2.64%) |
Apr 15, 2003 | 17.53 | 17.82 | 17.53 | 17.58 | 44,835,944 | +0.05(+0.28%) |
Apr 14, 2003 | 17.22 | 17.54 | 17.20 | 17.53 | 28,023,428 | +0.33(+1.94%) |
Apr 11, 2003 | 17.45 | 17.60 | 17.11 | 17.20 | 26,263,032 | -0.13(-0.72%) |
Apr 10, 2003 | 17.25 | 17.38 | 17.08 | 17.33 | 27,614,884 | +0.02(+0.13%) |
Apr 09, 2003 | 18.19 | 18.19 | 17.30 | 17.30 | 28,048,892 | -0.35(-1.98%) |
Apr 08, 2003 | 17.74 | 17.85 | 17.52 | 17.65 | 24,019,530 | -0.09(-0.49%) |
Apr 07, 2003 | 18.23 | 18.42 | 17.66 | 17.74 | 32,610,092 | -0.16(-0.91%) |
Apr 04, 2003 | 17.79 | 18.06 | 17.69 | 17.90 | 37,391,868 | +0.27(+1.55%) |
Apr 03, 2003 | 17.82 | 17.90 | 17.58 | 17.63 | 30,392,238 | -0.10(-0.55%) |
Apr 02, 2003 | 17.64 | 17.85 | 17.63 | 17.73 | 36,192,256 | +0.32(+1.85%) |
Apr 01, 2003 | 17.07 | 17.46 | 17.07 | 17.41 | 33,542,410 | +0.40(+2.34%) |
Mar 31, 2003 | 17.15 | 17.35 | 16.93 | 17.01 | 47,920,712 | -0.35(-2.04%) |
Mar 28, 2003 | 17.30 | 17.69 | 17.27 | 17.36 | 34,541,964 | +0.01(+0.06%) |
Mar 27, 2003 | 17.33 | 17.55 | 17.12 | 17.35 | 30,482,008 | +0.04(+0.25%) |
Mar 26, 2003 | 17.47 | 17.77 | 17.30 | 17.31 | 35,317,828 | -0.16(-0.91%) |
Mar 25, 2003 | 16.88 | 17.47 | 16.88 | 17.47 | 37,996,252 | +0.55(+3.26%) |
Mar 24, 2003 | 17.10 | 17.25 | 16.87 | 16.92 | 32,790,362 | -0.53(-3.04%) |
Mar 21, 2003 | 17.06 | 17.46 | 16.95 | 17.45 | 46,445,564 | +0.63(+3.77%) |
Mar 20, 2003 | 16.66 | 16.83 | 16.48 | 16.81 | 32,536,628 | +0.01(+0.03%) |
Mar 19, 2003 | 16.48 | 16.87 | 16.37 | 16.81 | 39,316,228 | +0.42(+2.56%) |
Mar 18, 2003 | 16.23 | 16.43 | 16.22 | 16.39 | 31,098,486 | +0.17(+1.08%) |
Mar 17, 2003 | 15.72 | 16.24 | 15.65 | 16.21 | 43,318,660 | +0.41(+2.59%) |
Mar 14, 2003 | 15.98 | 15.98 | 15.67 | 15.80 | 33,070,114 | -0.18(-1.13%) |
Mar 13, 2003 | 16.10 | 16.14 | 15.67 | 15.98 | 38,147,580 | +0.07(+0.41%) |
Mar 12, 2003 | 15.80 | 15.95 | 15.47 | 15.92 | 28,956,846 | +0.09(+0.55%) |
Mar 11, 2003 | 15.90 | 16.10 | 15.80 | 15.83 | 25,511,350 | -0.16(-1.02%) |
Mar 10, 2003 | 15.95 | 16.24 | 15.95 | 15.99 | 22,540,534 | -0.37(-2.27%) |
Mar 07, 2003 | 15.69 | 16.40 | 15.69 | 16.36 | 32,230,862 | +0.32(+2.01%) |
Mar 06, 2003 | 15.96 | 16.18 | 15.96 | 16.04 | 25,714,706 | +0.11(+0.68%) |
Mar 05, 2003 | 15.70 | 15.99 | 15.64 | 15.93 | 30,554,556 | +0.30(+1.92%) |
Mar 04, 2003 | 15.98 | 16.00 | 15.60 | 15.63 | 25,182,502 | -0.40(-2.49%) |
Mar 03, 2003 | 16.39 | 16.46 | 15.93 | 16.03 | 25,588,480 | -0.25(-1.51%) |
Feb 28, 2003 | 16.11 | 16.33 | 16.10 | 16.28 | 34,081,760 | +0.23(+1.43%) |
Feb 27, 2003 | 15.88 | 16.14 | 15.88 | 16.05 | 35,395,140 | +0.27(+1.73%) |
Feb 26, 2003 | 15.66 | 16.10 | 15.58 | 15.77 | 44,721,260 | +0.11(+0.73%) |
Feb 25, 2003 | 15.66 | 15.70 | 15.25 | 15.66 | 37,992,956 | +0.01(+0.03%) |
Feb 24, 2003 | 15.80 | 15.80 | 15.56 | 15.65 | 28,835,748 | -0.14(-0.90%) |
Feb 21, 2003 | 15.63 | 15.93 | 15.45 | 15.80 | 30,975,374 | +0.16(+1.05%) |
Feb 20, 2003 | 15.88 | 15.91 | 15.61 | 15.63 | 24,833,500 | -0.25(-1.55%) |
Feb 19, 2003 | 16.05 | 16.10 | 15.82 | 15.88 | 20,173,922 | -0.17(-1.05%) |
Feb 18, 2003 | 15.90 | 16.14 | 15.86 | 16.05 | 29,549,140 | +0.46(+2.94%) |
Feb 14, 2003 | 15.60 | 15.72 | 15.23 | 15.59 | 39,534,240 | -0.01(-0.03%) |
Feb 13, 2003 | 15.70 | 15.73 | 15.45 | 15.59 | 34,939,696 | -0.10(-0.63%) |
Feb 12, 2003 | 15.45 | 16.05 | 15.45 | 15.69 | 26,440,922 | -0.24(-1.51%) |
Feb 11, 2003 | 16.21 | 16.30 | 15.86 | 15.93 | 27,536,108 | -0.21(-1.28%) |
Feb 10, 2003 | 16.03 | 16.21 | 15.85 | 16.14 | 28,132,982 | +0.15(+0.92%) |
Feb 07, 2003 | 16.30 | 16.33 | 15.78 | 15.99 | 31,998,926 | -0.26(-1.61%) |
Feb 06, 2003 | 16.21 | 16.34 | 16.00 | 16.26 | 30,529,458 | +0.05(+0.34%) |
Feb 05, 2003 | 16.29 | 16.59 | 16.14 | 16.20 | 27,064,178 | -0.09(-0.54%) |
Feb 04, 2003 | 16.62 | 16.62 | 16.14 | 16.29 | 29,792,250 | -0.32(-1.94%) |
Feb 03, 2003 | 17.03 | 17.03 | 16.48 | 16.61 | 27,592,718 | +0.04(+0.23%) |
Jan 31, 2003 | 16.13 | 16.60 | 16.13 | 16.57 | 37,292,936 | +0.35(+2.19%) |
Jan 30, 2003 | 16.65 | 16.70 | 16.21 | 16.22 | 29,607,398 | -0.46(-2.75%) |
Jan 29, 2003 | 16.38 | 16.81 | 16.26 | 16.68 | 37,021,796 | +0.30(+1.83%) |
Jan 28, 2003 | 16.43 | 16.49 | 16.14 | 16.38 | 35,494,068 | +0.10(+0.64%) |
Jan 27, 2003 | 16.38 | 16.48 | 16.16 | 16.27 | 41,752,092 | -0.24(-1.45%) |
Jan 24, 2003 | 16.92 | 16.93 | 16.42 | 16.51 | 40,807,864 | -0.41(-2.45%) |
Jan 23, 2003 | 16.92 | 17.24 | 16.78 | 16.93 | 37,847,492 | +0.16(+0.98%) |
Jan 22, 2003 | 16.65 | 16.97 | 16.60 | 16.76 | 39,770,936 | +0.11(+0.69%) |
Jan 21, 2003 | 16.69 | 16.79 | 16.53 | 16.65 | 36,938,624 | +0.25(+1.53%) |
Jan 17, 2003 | 16.32 | 16.44 | 16.20 | 16.40 | 34,220,444 | +0.05(+0.30%) |
Jan 16, 2003 | 16.71 | 16.79 | 15.83 | 16.35 | 53,093,992 | -0.27(-1.64%) |
Jan 15, 2003 | 16.82 | 16.89 | 16.56 | 16.62 | 25,480,572 | -0.31(-1.84%) |
Jan 14, 2003 | 16.78 | 16.98 | 16.71 | 16.93 | 26,659,666 | +0.07(+0.39%) |
Jan 13, 2003 | 16.88 | 16.98 | 16.73 | 16.87 | 28,066,296 | +0.05(+0.32%) |
Jan 10, 2003 | 16.99 | 16.99 | 16.74 | 16.81 | 26,638,230 | -0.19(-1.09%) |
Jan 09, 2003 | 16.87 | 17.06 | 16.81 | 17.00 | 32,781,570 | +0.13(+0.78%) |
Jan 08, 2003 | 17.22 | 17.25 | 16.79 | 16.87 | 32,328,876 | -0.40(-2.31%) |
Jan 07, 2003 | 17.47 | 17.54 | 17.21 | 17.27 | 25,220,974 | -0.20(-1.16%) |
Jan 06, 2003 | 17.40 | 17.52 | 17.30 | 17.47 | 25,122,412 | +0.12(+0.69%) |
Jan 03, 2003 | 17.20 | 17.37 | 17.12 | 17.35 | 21,244,558 | +0.14(+0.79%) |