Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 26.16 | 26.29 | 26.12 | 26.19 | 4,543,587 | +0.15(+0.57%) |
Nov 26, 2003 | 26.09 | 26.20 | 25.60 | 26.04 | 8,175,790 | -0.05(-0.19%) |
Nov 25, 2003 | 25.99 | 26.19 | 25.87 | 26.09 | 8,037,833 | +0.10(+0.38%) |
Nov 24, 2003 | 25.51 | 26.07 | 25.50 | 25.99 | 9,764,045 | +0.58(+2.30%) |
Nov 21, 2003 | 25.33 | 25.50 | 25.15 | 25.41 | 8,728,318 | +0.25(+0.99%) |
Nov 20, 2003 | 25.17 | 25.62 | 25.13 | 25.16 | 9,501,605 | -0.11(-0.42%) |
Nov 19, 2003 | 24.99 | 25.47 | 24.87 | 25.27 | 12,877,262 | +0.36(+1.46%) |
Nov 18, 2003 | 26.08 | 26.19 | 24.90 | 24.90 | 25,835,922 | -0.37(-1.47%) |
Nov 17, 2003 | 25.10 | 25.59 | 24.82 | 25.27 | 13,776,296 | -0.51(-1.99%) |
Nov 14, 2003 | 25.88 | 26.12 | 25.47 | 25.79 | 8,964,514 | -0.09(-0.36%) |
Nov 13, 2003 | 26.32 | 26.32 | 25.72 | 25.88 | 10,914,433 | -0.44(-1.68%) |
Nov 12, 2003 | 26.29 | 26.36 | 26.10 | 26.32 | 6,277,097 | +0.01(+0.03%) |
Nov 11, 2003 | 26.41 | 26.50 | 26.01 | 26.31 | 7,263,985 | -0.09(-0.35%) |
Nov 10, 2003 | 26.63 | 26.71 | 26.09 | 26.41 | 8,325,254 | -0.22(-0.83%) |
Nov 07, 2003 | 26.64 | 26.88 | 26.41 | 26.63 | 7,097,398 | +0.04(+0.13%) |
Nov 06, 2003 | 26.22 | 26.63 | 26.07 | 26.59 | 8,176,772 | +0.16(+0.59%) |
Nov 05, 2003 | 26.47 | 26.51 | 26.05 | 26.44 | 6,433,859 | -0.12(-0.46%) |
Nov 04, 2003 | 26.68 | 26.79 | 26.44 | 26.56 | 7,327,420 | -0.18(-0.67%) |
Nov 03, 2003 | 26.67 | 27.00 | 26.58 | 26.73 | 9,766,852 | +0.32(+1.21%) |
Oct 31, 2003 | 26.65 | 26.71 | 26.36 | 26.41 | 6,898,112 | +0.01(+0.03%) |
Oct 30, 2003 | 26.73 | 26.75 | 26.11 | 26.41 | 8,256,767 | -0.12(-0.46%) |
Oct 29, 2003 | 26.52 | 26.96 | 26.40 | 26.53 | 10,407,235 | -0.19(-0.72%) |
Oct 28, 2003 | 25.92 | 26.72 | 25.85 | 26.72 | 18,089,580 | +1.07(+4.17%) |
Oct 27, 2003 | 25.47 | 25.74 | 25.42 | 25.65 | 7,620,735 | +0.29(+1.12%) |
Oct 24, 2003 | 25.30 | 25.47 | 25.02 | 25.37 | 9,635,913 | -0.17(-0.67%) |
Oct 23, 2003 | 25.54 | 25.77 | 25.44 | 25.54 | 9,848,812 | -0.16(-0.61%) |
Oct 22, 2003 | 25.76 | 25.87 | 25.51 | 25.69 | 7,434,501 | -0.06(-0.25%) |
Oct 21, 2003 | 25.73 | 26.01 | 25.62 | 25.76 | 6,874,113 | +0.04(+0.14%) |
Oct 20, 2003 | 25.85 | 25.90 | 25.51 | 25.72 | 9,787,202 | -0.04(-0.14%) |
Oct 17, 2003 | 25.95 | 26.11 | 25.67 | 25.76 | 10,212,580 | -0.11(-0.44%) |
Oct 16, 2003 | 25.86 | 26.04 | 25.60 | 25.87 | 10,994,147 | +0.01(+0.05%) |
Oct 15, 2003 | 25.53 | 25.94 | 25.27 | 25.86 | 17,945,308 | +0.68(+2.72%) |
Oct 14, 2003 | 25.30 | 25.30 | 25.07 | 25.17 | 9,739,205 | -0.12(-0.48%) |
Oct 13, 2003 | 25.01 | 25.30 | 25.01 | 25.30 | 8,347,849 | +0.41(+1.66%) |
Oct 10, 2003 | 24.95 | 25.12 | 24.79 | 24.88 | 9,709,031 | -0.14(-0.57%) |
Oct 09, 2003 | 24.87 | 25.29 | 24.70 | 25.02 | 17,134,550 | +0.52(+2.12%) |
Oct 08, 2003 | 24.56 | 24.57 | 24.33 | 24.50 | 7,892,298 | -0.06(-0.23%) |
Oct 07, 2003 | 23.98 | 24.57 | 23.91 | 24.56 | 10,205,843 | +0.32(+1.32%) |
Oct 06, 2003 | 23.96 | 24.33 | 23.89 | 24.24 | 7,463,692 | +0.28(+1.16%) |
Oct 03, 2003 | 24.01 | 24.16 | 23.89 | 23.96 | 12,166,568 | +0.27(+1.14%) |
Oct 02, 2003 | 23.56 | 23.85 | 23.44 | 23.69 | 12,711,237 | +0.25(+1.06%) |
Oct 01, 2003 | 22.89 | 23.51 | 22.84 | 23.44 | 13,911,025 | +0.75(+3.30%) |
Sep 30, 2003 | 22.91 | 23.03 | 22.55 | 22.69 | 13,780,646 | -0.21(-0.93%) |
Sep 29, 2003 | 22.72 | 22.94 | 22.58 | 22.91 | 10,385,201 | +0.12(+0.53%) |
Sep 26, 2003 | 22.87 | 23.11 | 22.73 | 22.79 | 9,430,732 | -0.12(-0.53%) |
Sep 25, 2003 | 23.07 | 23.41 | 22.89 | 22.91 | 9,108,646 | -0.18(-0.77%) |
Sep 24, 2003 | 23.51 | 23.51 | 23.07 | 23.09 | 7,899,455 | -0.43(-1.82%) |
Sep 23, 2003 | 23.59 | 23.64 | 23.38 | 23.51 | 9,112,435 | +0.19(+0.79%) |
Sep 22, 2003 | 23.41 | 23.51 | 23.20 | 23.33 | 7,863,247 | -0.26(-1.09%) |
Sep 19, 2003 | 23.54 | 23.74 | 23.40 | 23.59 | 11,272,727 | -0.06(-0.24%) |
Sep 18, 2003 | 23.44 | 23.71 | 23.16 | 23.64 | 13,128,475 | +0.13(+0.55%) |
Sep 17, 2003 | 23.61 | 23.73 | 23.46 | 23.51 | 11,698,245 | -0.21(-0.90%) |
Sep 16, 2003 | 23.38 | 23.74 | 23.19 | 23.73 | 18,069,792 | +0.37(+1.59%) |
Sep 15, 2003 | 22.79 | 23.44 | 22.77 | 23.36 | 21,725,012 | +0.85(+3.77%) |
Sep 12, 2003 | 22.64 | 22.64 | 22.17 | 22.51 | 17,132,164 | -0.12(-0.54%) |
Sep 11, 2003 | 22.69 | 22.98 | 22.62 | 22.63 | 13,512,873 | -0.01(-0.03%) |
Sep 10, 2003 | 22.80 | 23.08 | 22.59 | 22.64 | 16,605,740 | -0.27(-1.18%) |
Sep 09, 2003 | 23.51 | 23.51 | 22.76 | 22.91 | 27,821,908 | -1.14(-4.74%) |
Sep 08, 2003 | 24.05 | 24.06 | 23.76 | 24.05 | 12,264,808 | -0.01(-0.03%) |
Sep 05, 2003 | 24.11 | 24.30 | 23.71 | 24.06 | 16,468,625 | -0.34(-1.40%) |
Sep 04, 2003 | 23.41 | 24.40 | 23.41 | 24.40 | 26,418,624 | +1.03(+4.42%) |
Sep 03, 2003 | 22.90 | 23.41 | 22.87 | 23.36 | 15,955,112 | +0.38(+1.64%) |
Sep 02, 2003 | 22.75 | 23.04 | 22.73 | 22.99 | 12,726,675 | +0.07(+0.31%) |
Aug 29, 2003 | 22.87 | 22.97 | 22.71 | 22.92 | 9,649,386 | -0.07(-0.31%) |
Aug 28, 2003 | 22.97 | 23.41 | 22.83 | 22.99 | 8,900,799 | -0.14(-0.62%) |
Aug 27, 2003 | 22.91 | 23.24 | 22.90 | 23.13 | 9,931,334 | +0.16(+0.68%) |
Aug 26, 2003 | 22.94 | 23.09 | 22.68 | 22.97 | 14,130,099 | -0.17(-0.74%) |
Aug 25, 2003 | 23.19 | 23.60 | 22.89 | 23.14 | 11,088,597 | -0.23(-0.98%) |
Aug 22, 2003 | 23.48 | 23.59 | 23.09 | 23.37 | 16,779,764 | +0.03(+0.12%) |
Aug 21, 2003 | 23.32 | 23.41 | 23.12 | 23.34 | 15,172,001 | +0.14(+0.58%) |
Aug 20, 2003 | 22.97 | 23.26 | 22.87 | 23.21 | 17,699,990 | +0.29(+1.27%) |
Aug 19, 2003 | 24.16 | 24.23 | 22.82 | 22.92 | 45,715,152 | -1.24(-5.13%) |
Aug 18, 2003 | 24.25 | 24.39 | 24.03 | 24.16 | 16,670,859 | +0.26(+1.07%) |
Aug 15, 2003 | 23.69 | 23.90 | 23.52 | 23.90 | 7,356,470 | +0.33(+1.39%) |
Aug 14, 2003 | 23.60 | 23.68 | 23.39 | 23.57 | 8,860,661 | -0.07(-0.30%) |
Aug 13, 2003 | 23.61 | 23.76 | 23.51 | 23.64 | 8,651,130 | +0.04(+0.15%) |
Aug 12, 2003 | 23.39 | 23.61 | 23.23 | 23.61 | 7,792,374 | +0.31(+1.35%) |
Aug 11, 2003 | 23.27 | 23.56 | 23.17 | 23.29 | 9,354,386 | -0.02(-0.09%) |
Aug 08, 2003 | 23.02 | 23.35 | 23.02 | 23.31 | 11,801,397 | +0.54(+2.38%) |
Aug 07, 2003 | 22.30 | 22.84 | 22.30 | 22.77 | 14,429,871 | +0.46(+2.04%) |
Aug 06, 2003 | 21.88 | 22.43 | 21.73 | 22.32 | 14,281,809 | +0.73(+3.37%) |
Aug 05, 2003 | 21.84 | 22.06 | 21.58 | 21.59 | 12,049,663 | -0.46(-2.10%) |
Aug 04, 2003 | 21.95 | 22.18 | 21.45 | 22.05 | 9,874,776 | +0.11(+0.49%) |
Aug 01, 2003 | 22.27 | 22.27 | 21.84 | 21.95 | 11,577,972 | -0.29(-1.28%) |
Jul 31, 2003 | 22.48 | 22.70 | 22.22 | 22.23 | 11,853,604 | -0.07(-0.32%) |
Jul 30, 2003 | 22.50 | 22.54 | 21.78 | 22.30 | 18,773,048 | -0.19(-0.86%) |
Jul 29, 2003 | 22.70 | 22.92 | 22.42 | 22.50 | 12,855,369 | -0.13(-0.57%) |
Jul 28, 2003 | 22.94 | 23.07 | 22.41 | 22.62 | 13,379,828 | -0.18(-0.78%) |
Jul 25, 2003 | 22.59 | 22.83 | 22.02 | 22.80 | 14,061,472 | +0.37(+1.65%) |
Jul 24, 2003 | 22.92 | 23.14 | 22.42 | 22.43 | 9,957,858 | -0.46(-1.99%) |
Jul 23, 2003 | 22.82 | 23.04 | 22.57 | 22.89 | 11,264,026 | +0.26(+1.13%) |
Jul 22, 2003 | 23.03 | 23.03 | 22.37 | 22.63 | 17,425,480 | -0.28(-1.21%) |
Jul 21, 2003 | 23.66 | 23.68 | 22.91 | 22.91 | 10,451,723 | -0.66(-2.81%) |
Jul 18, 2003 | 23.87 | 23.88 | 23.27 | 23.57 | 8,821,365 | -0.01(-0.06%) |
Jul 17, 2003 | 23.87 | 24.35 | 23.45 | 23.59 | 10,002,207 | -0.29(-1.19%) |
Jul 16, 2003 | 23.62 | 23.96 | 23.22 | 23.87 | 14,680,663 | +0.24(+1.00%) |
Jul 15, 2003 | 23.91 | 24.62 | 23.57 | 23.64 | 14,481,938 | -0.15(-0.63%) |
Jul 14, 2003 | 24.01 | 24.23 | 23.69 | 23.78 | 10,463,232 | +0.15(+0.63%) |
Jul 11, 2003 | 23.80 | 23.87 | 23.49 | 23.64 | 14,973,417 | +0.53(+2.28%) |
Jul 10, 2003 | 23.86 | 23.86 | 22.80 | 23.11 | 16,192,572 | -0.76(-3.17%) |
Jul 09, 2003 | 24.38 | 24.58 | 23.75 | 23.86 | 19,259,194 | -0.76(-3.07%) |
Jul 08, 2003 | 24.05 | 24.73 | 23.98 | 24.62 | 10,686,095 | +0.56(+2.31%) |
Jul 07, 2003 | 23.98 | 24.16 | 23.93 | 24.06 | 9,360,000 | +0.26(+1.11%) |
Jul 03, 2003 | 23.76 | 23.91 | 23.41 | 23.80 | 5,829,685 | -0.03(-0.12%) |
Jul 02, 2003 | 23.66 | 23.91 | 23.63 | 23.83 | 10,651,711 | +0.24(+1.03%) |
Jul 01, 2003 | 23.60 | 23.67 | 22.94 | 23.59 | 12,361,223 | -0.01(-0.06%) |
Jun 30, 2003 | 23.44 | 24.26 | 23.41 | 23.60 | 15,133,969 | +0.46(+2.00%) |
Jun 27, 2003 | 23.41 | 23.49 | 23.11 | 23.14 | 9,953,788 | +0.00(+0.00%) |
Jun 26, 2003 | 23.30 | 23.73 | 22.79 | 23.14 | 10,679,780 | +0.01(+0.06%) |
Jun 25, 2003 | 23.05 | 23.63 | 23.02 | 23.12 | 12,140,324 | +0.16(+0.71%) |
Jun 24, 2003 | 22.87 | 23.09 | 22.69 | 22.96 | 13,803,242 | +0.21(+0.94%) |
Jun 23, 2003 | 23.06 | 23.29 | 22.50 | 22.74 | 10,411,726 | -0.41(-1.75%) |
Jun 20, 2003 | 23.53 | 23.58 | 23.12 | 23.15 | 19,273,088 | -0.31(-1.31%) |
Jun 19, 2003 | 23.87 | 24.12 | 23.42 | 23.46 | 11,067,406 | -0.36(-1.53%) |
Jun 18, 2003 | 24.53 | 24.54 | 23.68 | 23.82 | 16,863,408 | -0.72(-2.93%) |
Jun 17, 2003 | 24.51 | 24.73 | 24.46 | 24.54 | 10,540,841 | -0.01(-0.06%) |
Jun 16, 2003 | 24.09 | 24.74 | 23.93 | 24.55 | 14,028,211 | +0.64(+2.68%) |
Jun 13, 2003 | 23.62 | 23.98 | 23.44 | 23.91 | 14,562,494 | +0.45(+1.91%) |
Jun 12, 2003 | 23.66 | 23.73 | 23.19 | 23.46 | 9,231,867 | +0.03(+0.12%) |
Jun 11, 2003 | 23.13 | 23.44 | 23.03 | 23.44 | 8,634,569 | +0.24(+1.01%) |
Jun 10, 2003 | 23.13 | 23.26 | 22.94 | 23.20 | 8,659,410 | +0.01(+0.03%) |
Jun 09, 2003 | 23.41 | 23.51 | 22.98 | 23.19 | 9,152,714 | -0.22(-0.94%) |
Jun 06, 2003 | 23.56 | 23.80 | 23.26 | 23.41 | 13,493,085 | +0.03(+0.12%) |
Jun 05, 2003 | 23.12 | 23.43 | 22.87 | 23.39 | 13,593,991 | +0.24(+1.02%) |
Jun 04, 2003 | 23.29 | 23.34 | 23.07 | 23.15 | 10,661,114 | -0.14(-0.61%) |
Jun 03, 2003 | 23.25 | 23.43 | 22.91 | 23.29 | 10,852,120 | +0.04(+0.15%) |
Jun 02, 2003 | 23.34 | 23.58 | 23.08 | 23.26 | 13,929,830 | +0.11(+0.46%) |
May 30, 2003 | 23.02 | 23.16 | 22.84 | 23.15 | 11,828,904 | -0.01(-0.03%) |
May 29, 2003 | 22.79 | 23.21 | 22.09 | 23.16 | 14,402,223 | +0.53(+2.33%) |
May 28, 2003 | 22.51 | 22.96 | 22.45 | 22.63 | 14,437,309 | +0.22(+0.99%) |
May 27, 2003 | 21.48 | 22.50 | 21.46 | 22.41 | 14,050,525 | +0.65(+2.98%) |
May 23, 2003 | 21.92 | 21.96 | 21.73 | 21.76 | 7,843,318 | -0.21(-0.97%) |
May 22, 2003 | 21.82 | 22.11 | 21.68 | 21.97 | 14,875,177 | +0.16(+0.72%) |
May 21, 2003 | 21.55 | 21.98 | 21.41 | 21.82 | 18,575,586 | -0.04(-0.16%) |
May 20, 2003 | 21.77 | 22.37 | 21.66 | 21.85 | 55,272,052 | +1.85(+9.26%) |
May 19, 2003 | 20.13 | 20.73 | 19.84 | 20.00 | 23,165,768 | -0.80(-3.84%) |
May 16, 2003 | 20.73 | 20.80 | 20.39 | 20.80 | 15,794,701 | -0.13(-0.61%) |
May 15, 2003 | 21.28 | 21.30 | 20.41 | 20.93 | 18,145,578 | -0.16(-0.78%) |
May 14, 2003 | 21.41 | 21.52 | 20.98 | 21.09 | 12,337,645 | -0.25(-1.17%) |
May 13, 2003 | 21.06 | 21.55 | 21.06 | 21.34 | 11,778,100 | -0.09(-0.43%) |
May 12, 2003 | 21.02 | 21.43 | 20.96 | 21.43 | 15,630,500 | +0.26(+1.25%) |
May 09, 2003 | 20.98 | 21.19 | 20.77 | 21.17 | 10,595,995 | +0.34(+1.64%) |
May 08, 2003 | 20.91 | 21.23 | 20.67 | 20.83 | 10,913,590 | -0.26(-1.22%) |
May 07, 2003 | 21.02 | 21.30 | 20.78 | 21.08 | 13,542,064 | +0.08(+0.37%) |
May 06, 2003 | 20.78 | 21.15 | 20.78 | 21.01 | 19,123,344 | +0.40(+1.94%) |
May 05, 2003 | 20.31 | 20.88 | 20.02 | 20.61 | 20,414,214 | +0.29(+1.44%) |
May 02, 2003 | 19.81 | 20.38 | 19.72 | 20.31 | 14,113,679 | +0.72(+3.67%) |
May 01, 2003 | 20.02 | 20.02 | 19.49 | 19.59 | 15,419,004 | -0.45(-2.24%) |
Apr 30, 2003 | 19.99 | 20.09 | 19.79 | 20.04 | 16,448,977 | -0.09(-0.42%) |
Apr 29, 2003 | 20.09 | 20.49 | 20.04 | 20.13 | 15,348,412 | +0.24(+1.22%) |
Apr 28, 2003 | 19.59 | 19.95 | 19.59 | 19.89 | 9,795,482 | +0.31(+1.60%) |
Apr 25, 2003 | 19.70 | 19.83 | 19.52 | 19.57 | 9,668,332 | -0.13(-0.65%) |
Apr 24, 2003 | 19.54 | 19.85 | 19.54 | 19.70 | 11,111,894 | -0.16(-0.83%) |
Apr 23, 2003 | 19.63 | 19.95 | 19.42 | 19.87 | 12,140,464 | +0.16(+0.83%) |
Apr 22, 2003 | 19.40 | 19.77 | 19.30 | 19.70 | 13,412,809 | +0.13(+0.66%) |
Apr 21, 2003 | 19.50 | 19.67 | 19.31 | 19.57 | 10,896,328 | +0.07(+0.37%) |
Apr 17, 2003 | 19.00 | 19.59 | 18.95 | 19.50 | 13,351,760 | +0.51(+2.70%) |
Apr 16, 2003 | 19.40 | 19.52 | 18.95 | 18.99 | 14,397,732 | -0.36(-1.88%) |
Apr 15, 2003 | 19.10 | 19.38 | 18.96 | 19.35 | 17,033,504 | +0.43(+2.30%) |
Apr 14, 2003 | 18.42 | 18.98 | 18.35 | 18.92 | 11,130,139 | +0.46(+2.51%) |
Apr 11, 2003 | 18.53 | 18.88 | 18.26 | 18.45 | 14,957,418 | +0.02(+0.12%) |
Apr 10, 2003 | 18.53 | 18.67 | 18.16 | 18.43 | 22,244,700 | +0.09(+0.47%) |
Apr 09, 2003 | 18.83 | 18.95 | 18.28 | 18.35 | 17,793,178 | -0.48(-2.57%) |
Apr 08, 2003 | 18.88 | 19.02 | 18.51 | 18.83 | 15,814,630 | +0.07(+0.38%) |
Apr 07, 2003 | 19.42 | 19.59 | 18.69 | 18.76 | 19,256,808 | -0.07(-0.38%) |
Apr 04, 2003 | 18.56 | 18.94 | 18.54 | 18.83 | 14,672,102 | +0.29(+1.54%) |
Apr 03, 2003 | 18.56 | 18.73 | 18.42 | 18.55 | 16,577,812 | +0.11(+0.58%) |
Apr 02, 2003 | 17.88 | 18.62 | 17.88 | 18.44 | 18,292,094 | +0.78(+4.40%) |
Apr 01, 2003 | 17.54 | 17.66 | 17.09 | 17.66 | 14,600,667 | +0.31(+1.77%) |
Mar 31, 2003 | 17.10 | 17.68 | 16.98 | 17.36 | 16,322,529 | -0.19(-1.10%) |
Mar 28, 2003 | 17.86 | 17.86 | 17.40 | 17.55 | 10,335,099 | -0.31(-1.72%) |
Mar 27, 2003 | 17.83 | 18.02 | 17.60 | 17.86 | 10,728,759 | -0.26(-1.42%) |
Mar 26, 2003 | 17.92 | 18.31 | 17.81 | 18.11 | 16,177,555 | +0.22(+1.23%) |
Mar 25, 2003 | 17.35 | 17.96 | 17.33 | 17.89 | 18,902,164 | +0.52(+2.99%) |
Mar 24, 2003 | 17.46 | 18.17 | 17.17 | 17.37 | 16,867,900 | -1.00(-5.43%) |
Mar 21, 2003 | 18.17 | 18.38 | 17.88 | 18.37 | 22,058,466 | +0.61(+3.45%) |
Mar 20, 2003 | 17.32 | 17.83 | 16.89 | 17.76 | 18,032,040 | +0.26(+1.51%) |
Mar 19, 2003 | 17.02 | 17.60 | 16.96 | 17.49 | 16,535,709 | +0.43(+2.55%) |
Mar 18, 2003 | 17.07 | 17.17 | 16.62 | 17.06 | 16,417,821 | +0.03(+0.17%) |
Mar 17, 2003 | 16.33 | 17.09 | 16.10 | 17.03 | 20,348,954 | +0.65(+3.96%) |
Mar 14, 2003 | 16.54 | 16.73 | 16.10 | 16.38 | 13,211,137 | -0.11(-0.69%) |
Mar 13, 2003 | 16.03 | 16.53 | 15.87 | 16.50 | 15,730,564 | +0.70(+4.42%) |
Mar 12, 2003 | 15.50 | 15.80 | 15.43 | 15.80 | 14,547,057 | +0.30(+1.93%) |
Mar 11, 2003 | 15.67 | 15.84 | 15.50 | 15.50 | 10,090,763 | -0.12(-0.78%) |
Mar 10, 2003 | 15.93 | 16.11 | 15.56 | 15.62 | 10,681,043 | -0.43(-2.66%) |
Mar 07, 2003 | 15.37 | 16.10 | 15.33 | 16.05 | 15,352,201 | +0.30(+1.90%) |
Mar 06, 2003 | 15.65 | 15.99 | 15.50 | 15.75 | 12,590,262 | -0.04(-0.23%) |
Mar 05, 2003 | 15.68 | 16.03 | 15.50 | 15.78 | 15,449,318 | +0.04(+0.23%) |
Mar 04, 2003 | 16.31 | 16.32 | 15.71 | 15.75 | 16,691,209 | -0.71(-4.29%) |
Mar 03, 2003 | 16.74 | 16.94 | 16.39 | 16.45 | 14,326,438 | -0.26(-1.54%) |
Feb 28, 2003 | 16.20 | 16.81 | 16.20 | 16.71 | 16,085,069 | +0.24(+1.47%) |
Feb 27, 2003 | 16.39 | 16.53 | 16.10 | 16.47 | 20,178,718 | +0.16(+1.01%) |
Feb 26, 2003 | 16.21 | 16.46 | 16.11 | 16.30 | 18,917,180 | +0.03(+0.18%) |
Feb 25, 2003 | 15.96 | 16.39 | 15.41 | 16.27 | 28,307,914 | +0.47(+2.98%) |
Feb 24, 2003 | 16.29 | 16.29 | 15.72 | 15.80 | 21,317,458 | -0.16(-1.03%) |
Feb 21, 2003 | 15.50 | 16.03 | 15.45 | 15.97 | 18,589,902 | +0.54(+3.51%) |
Feb 20, 2003 | 15.66 | 15.66 | 15.38 | 15.43 | 10,852,541 | -0.14(-0.87%) |
Feb 19, 2003 | 15.53 | 15.76 | 15.38 | 15.56 | 12,097,379 | -0.04(-0.27%) |
Feb 18, 2003 | 15.32 | 15.80 | 15.28 | 15.60 | 16,899,056 | +0.39(+2.58%) |
Feb 14, 2003 | 14.69 | 15.21 | 14.59 | 15.21 | 15,033,343 | +0.46(+3.14%) |
Feb 13, 2003 | 15.11 | 15.12 | 14.38 | 14.75 | 18,166,208 | -0.36(-2.36%) |
Feb 12, 2003 | 15.13 | 15.31 | 15.07 | 15.11 | 10,983,341 | -0.06(-0.38%) |
Feb 11, 2003 | 15.34 | 15.47 | 15.07 | 15.16 | 14,216,269 | -0.21(-1.39%) |
Feb 10, 2003 | 15.28 | 15.46 | 14.97 | 15.38 | 12,438,832 | +0.19(+1.27%) |
Feb 07, 2003 | 15.60 | 15.65 | 15.18 | 15.18 | 16,622,300 | -0.23(-1.48%) |
Feb 06, 2003 | 15.16 | 15.70 | 15.16 | 15.41 | 24,911,066 | +0.23(+1.50%) |
Feb 05, 2003 | 15.16 | 15.23 | 14.93 | 15.18 | 15,506,157 | +0.14(+0.95%) |
Feb 04, 2003 | 15.07 | 15.24 | 14.82 | 15.04 | 15,636,254 | -0.19(-1.26%) |
Feb 03, 2003 | 14.96 | 15.31 | 14.93 | 15.23 | 17,612,698 | +0.34(+2.30%) |
Jan 31, 2003 | 14.71 | 14.99 | 14.69 | 14.89 | 19,841,336 | +0.13(+0.87%) |
Jan 30, 2003 | 14.94 | 15.21 | 14.66 | 14.76 | 22,516,824 | -0.18(-1.19%) |
Jan 29, 2003 | 14.32 | 15.01 | 14.32 | 14.94 | 21,152,836 | +0.31(+2.14%) |
Jan 28, 2003 | 14.81 | 14.88 | 14.52 | 14.63 | 19,217,092 | -0.05(-0.34%) |
Jan 27, 2003 | 14.98 | 15.25 | 14.60 | 14.68 | 23,047,458 | -0.47(-3.10%) |
Jan 24, 2003 | 15.57 | 15.62 | 14.97 | 15.15 | 19,234,776 | -0.50(-3.19%) |
Jan 23, 2003 | 15.53 | 15.73 | 15.06 | 15.65 | 16,835,060 | +0.27(+1.76%) |
Jan 22, 2003 | 15.43 | 15.78 | 15.34 | 15.38 | 17,773,670 | -0.16(-1.01%) |
Jan 21, 2003 | 16.02 | 16.15 | 15.47 | 15.53 | 21,599,124 | -0.45(-2.81%) |
Jan 17, 2003 | 16.03 | 16.17 | 15.70 | 15.98 | 33,015,842 | +0.19(+1.17%) |
Jan 16, 2003 | 15.73 | 15.90 | 15.63 | 15.80 | 21,207,710 | +0.21(+1.37%) |
Jan 15, 2003 | 15.85 | 15.85 | 15.52 | 15.58 | 18,552,010 | -0.12(-0.77%) |
Jan 14, 2003 | 15.65 | 15.87 | 15.14 | 15.70 | 20,384,320 | +0.06(+0.36%) |
Jan 13, 2003 | 15.62 | 15.73 | 15.36 | 15.65 | 24,835,282 | +0.27(+1.76%) |
Jan 10, 2003 | 15.13 | 15.68 | 15.06 | 15.38 | 23,033,846 | +0.08(+0.51%) |
Jan 09, 2003 | 15.18 | 15.38 | 15.10 | 15.30 | 30,802,502 | +0.22(+1.47%) |
Jan 08, 2003 | 15.26 | 15.41 | 15.01 | 15.08 | 28,031,020 | -0.21(-1.40%) |
Jan 07, 2003 | 15.50 | 15.68 | 15.25 | 15.29 | 27,669,356 | -0.26(-1.65%) |
Jan 06, 2003 | 15.38 | 15.64 | 15.25 | 15.55 | 33,577,492 | +0.31(+2.06%) |
Jan 03, 2003 | 16.05 | 16.14 | 15.14 | 15.23 | 91,229,048 | -2.49(-14.07%) |
Jan 02, 2003 | 17.25 | 17.75 | 17.21 | 17.73 | 18,082,282 | +0.61(+3.58%) |
Dec 31, 2002 | 16.78 | 17.22 | 16.62 | 17.12 | 16,524,201 | +0.24(+1.44%) |
Dec 30, 2002 | 16.94 | 17.03 | 16.40 | 16.87 | 25,800,276 | -0.06(-0.38%) |
Dec 27, 2002 | 17.07 | 17.27 | 16.92 | 16.94 | 11,622,320 | -0.30(-1.74%) |
Dec 26, 2002 | 17.17 | 17.52 | 17.09 | 17.24 | 11,794,099 | -0.01(-0.04%) |
Dec 24, 2002 | 17.28 | 17.35 | 17.07 | 17.24 | 10,262,121 | -0.18(-1.02%) |
Dec 23, 2002 | 17.35 | 17.64 | 17.31 | 17.42 | 16,809,938 | -0.27(-1.53%) |
Dec 20, 2002 | 17.81 | 17.88 | 17.39 | 17.69 | 35,492,608 | -0.08(-0.44%) |
Dec 19, 2002 | 17.97 | 18.31 | 17.74 | 17.77 | 16,071,176 | -0.38(-2.08%) |
Dec 18, 2002 | 18.34 | 18.42 | 17.88 | 18.15 | 18,599,164 | -0.16(-0.89%) |
Dec 17, 2002 | 18.85 | 18.95 | 18.28 | 18.31 | 18,342,478 | -0.72(-3.78%) |
Dec 16, 2002 | 18.81 | 19.27 | 18.71 | 19.03 | 18,601,972 | +0.23(+1.21%) |
Dec 13, 2002 | 19.45 | 19.45 | 18.80 | 18.80 | 21,188,622 | -0.64(-3.30%) |
Dec 12, 2002 | 19.37 | 19.69 | 19.13 | 19.45 | 20,331,972 | +0.37(+1.94%) |
Dec 11, 2002 | 19.08 | 19.26 | 18.67 | 19.07 | 18,704,842 | -0.09(-0.48%) |
Dec 10, 2002 | 18.41 | 19.20 | 18.41 | 19.17 | 22,497,176 | +0.82(+4.47%) |
Dec 09, 2002 | 18.49 | 18.58 | 18.34 | 18.35 | 16,989,436 | -0.25(-1.34%) |
Dec 06, 2002 | 18.13 | 18.69 | 18.13 | 18.60 | 16,988,174 | +0.09(+0.50%) |
Dec 05, 2002 | 18.44 | 18.67 | 18.28 | 18.50 | 17,839,490 | -0.03(-0.15%) |
Dec 04, 2002 | 18.13 | 18.75 | 18.03 | 18.53 | 23,639,142 | +0.01(+0.04%) |
Dec 03, 2002 | 18.78 | 18.86 | 18.42 | 18.53 | 17,958,080 | -0.33(-1.78%) |