Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 17.21 | 17.37 | 17.20 | 17.27 | 15,507,912 | -0.13(-0.77%) |
Nov 26, 2003 | 17.39 | 17.52 | 17.24 | 17.41 | 30,183,468 | +0.03(+0.15%) |
Nov 25, 2003 | 17.26 | 17.39 | 17.11 | 17.38 | 36,346,560 | -0.06(-0.32%) |
Nov 24, 2003 | 17.23 | 17.56 | 17.20 | 17.44 | 44,788,868 | +0.37(+2.14%) |
Nov 21, 2003 | 17.32 | 17.34 | 16.95 | 17.07 | 48,416,604 | -0.24(-1.40%) |
Nov 20, 2003 | 17.55 | 17.71 | 17.27 | 17.32 | 34,622,184 | -0.40(-2.24%) |
Nov 19, 2003 | 17.51 | 17.75 | 17.48 | 17.71 | 33,586,356 | +0.12(+0.70%) |
Nov 18, 2003 | 17.60 | 17.75 | 17.50 | 17.59 | 48,992,820 | +0.06(+0.32%) |
Nov 17, 2003 | 16.86 | 17.61 | 16.86 | 17.53 | 39,079,168 | -0.01(-0.03%) |
Nov 14, 2003 | 17.38 | 17.75 | 17.35 | 17.54 | 78,712,008 | +0.32(+1.88%) |
Nov 13, 2003 | 16.62 | 17.42 | 16.49 | 17.21 | 83,424,160 | +0.54(+3.24%) |
Nov 12, 2003 | 16.39 | 16.71 | 16.37 | 16.67 | 40,596,768 | +0.31(+1.89%) |
Nov 11, 2003 | 16.12 | 16.39 | 16.08 | 16.36 | 21,601,820 | +0.16(+1.02%) |
Nov 10, 2003 | 16.35 | 16.35 | 16.13 | 16.20 | 23,222,028 | -0.15(-0.91%) |
Nov 07, 2003 | 16.44 | 16.47 | 16.27 | 16.35 | 32,298,660 | -0.05(-0.28%) |
Nov 06, 2003 | 16.22 | 16.41 | 16.09 | 16.39 | 34,834,208 | +0.11(+0.66%) |
Nov 05, 2003 | 15.96 | 16.52 | 15.96 | 16.29 | 43,068,768 | +0.10(+0.64%) |
Nov 04, 2003 | 16.00 | 16.20 | 15.98 | 16.18 | 30,962,576 | -0.08(-0.51%) |
Nov 03, 2003 | 16.29 | 16.41 | 16.21 | 16.27 | 33,891,080 | +0.01(+0.03%) |
Oct 31, 2003 | 15.95 | 16.27 | 15.95 | 16.26 | 46,619,156 | +0.37(+2.33%) |
Oct 30, 2003 | 15.80 | 16.12 | 15.80 | 15.89 | 48,252,776 | -0.20(-1.25%) |
Oct 29, 2003 | 16.15 | 16.19 | 15.98 | 16.09 | 36,964,172 | -0.12(-0.73%) |
Oct 28, 2003 | 15.94 | 16.21 | 15.92 | 16.21 | 35,898,608 | +0.27(+1.71%) |
Oct 27, 2003 | 15.96 | 16.12 | 15.91 | 15.94 | 28,483,384 | +0.07(+0.42%) |
Oct 24, 2003 | 15.96 | 15.96 | 15.74 | 15.87 | 30,716,346 | -0.09(-0.55%) |
Oct 23, 2003 | 15.75 | 16.02 | 15.72 | 15.96 | 37,753,968 | +0.20(+1.27%) |
Oct 22, 2003 | 15.95 | 16.05 | 15.69 | 15.76 | 49,962,576 | -0.45(-2.79%) |
Oct 21, 2003 | 15.95 | 16.27 | 15.90 | 16.21 | 37,059,008 | +0.26(+1.61%) |
Oct 20, 2003 | 15.72 | 15.95 | 15.72 | 15.95 | 25,226,642 | +0.23(+1.44%) |
Oct 17, 2003 | 15.89 | 15.90 | 15.69 | 15.72 | 32,777,708 | -0.16(-1.04%) |
Oct 16, 2003 | 15.77 | 15.94 | 15.18 | 15.89 | 34,682,040 | +0.14(+0.92%) |
Oct 15, 2003 | 15.89 | 15.93 | 15.69 | 15.75 | 37,868,240 | -0.14(-0.91%) |
Oct 14, 2003 | 15.69 | 15.92 | 15.64 | 15.89 | 30,498,492 | +0.11(+0.68%) |
Oct 13, 2003 | 15.85 | 15.98 | 15.72 | 15.78 | 25,866,796 | -0.04(-0.26%) |
Oct 10, 2003 | 15.83 | 15.98 | 15.79 | 15.82 | 24,905,398 | -0.11(-0.68%) |
Oct 09, 2003 | 15.87 | 15.96 | 15.80 | 15.93 | 34,326,592 | +0.15(+0.98%) |
Oct 08, 2003 | 15.80 | 15.84 | 15.68 | 15.78 | 29,031,812 | +0.01(+0.03%) |
Oct 07, 2003 | 15.70 | 15.95 | 15.67 | 15.77 | 34,826,824 | -0.05(-0.32%) |
Oct 06, 2003 | 15.80 | 15.93 | 15.79 | 15.82 | 24,837,962 | -0.02(-0.10%) |
Oct 03, 2003 | 16.16 | 16.18 | 15.84 | 15.84 | 39,415,764 | -0.14(-0.87%) |
Oct 02, 2003 | 15.78 | 16.02 | 15.75 | 15.98 | 33,736,192 | +0.13(+0.81%) |
Oct 01, 2003 | 15.62 | 15.87 | 15.59 | 15.85 | 46,697,672 | +0.22(+1.38%) |
Sep 30, 2003 | 15.89 | 15.90 | 15.57 | 15.63 | 38,992,884 | -0.26(-1.65%) |
Sep 29, 2003 | 15.75 | 15.95 | 15.69 | 15.89 | 29,914,502 | +0.17(+1.08%) |
Sep 26, 2003 | 15.62 | 15.87 | 15.57 | 15.72 | 31,938,938 | +0.02(+0.10%) |
Sep 25, 2003 | 15.87 | 15.92 | 15.69 | 15.71 | 33,083,792 | -0.19(-1.20%) |
Sep 24, 2003 | 16.36 | 16.36 | 15.85 | 15.90 | 38,530,936 | -0.36(-2.22%) |
Sep 23, 2003 | 16.05 | 16.38 | 16.05 | 16.26 | 37,207,872 | +0.24(+1.48%) |
Sep 22, 2003 | 15.97 | 16.14 | 15.92 | 16.02 | 33,970,952 | -0.16(-0.99%) |
Sep 19, 2003 | 16.48 | 16.49 | 16.18 | 16.18 | 59,679,944 | -0.31(-1.87%) |
Sep 18, 2003 | 16.47 | 16.66 | 16.47 | 16.49 | 38,625,192 | -0.03(-0.19%) |
Sep 17, 2003 | 16.46 | 16.62 | 16.42 | 16.52 | 30,669,900 | +0.06(+0.37%) |
Sep 16, 2003 | 16.39 | 16.49 | 16.39 | 16.46 | 28,178,660 | +0.07(+0.41%) |
Sep 15, 2003 | 16.45 | 16.51 | 16.35 | 16.39 | 28,129,104 | -0.02(-0.13%) |
Sep 12, 2003 | 16.45 | 16.47 | 16.24 | 16.41 | 28,567,340 | +0.03(+0.19%) |
Sep 11, 2003 | 16.48 | 16.54 | 16.34 | 16.38 | 33,734,636 | +0.04(+0.22%) |
Sep 10, 2003 | 16.40 | 16.57 | 16.28 | 16.35 | 39,815,520 | +0.05(+0.28%) |
Sep 09, 2003 | 16.27 | 16.38 | 16.09 | 16.30 | 42,134,380 | +0.11(+0.67%) |
Sep 08, 2003 | 15.89 | 16.37 | 15.88 | 16.19 | 45,862,592 | +0.49(+3.15%) |
Sep 05, 2003 | 15.75 | 15.96 | 15.65 | 15.70 | 36,541,288 | -0.05(-0.29%) |
Sep 04, 2003 | 15.67 | 15.79 | 15.42 | 15.75 | 51,652,940 | -0.14(-0.91%) |
Sep 03, 2003 | 15.77 | 15.93 | 15.64 | 15.89 | 54,235,328 | +0.22(+1.38%) |
Sep 02, 2003 | 15.51 | 15.72 | 15.39 | 15.67 | 42,479,528 | +0.28(+1.81%) |
Aug 29, 2003 | 15.34 | 15.43 | 15.24 | 15.40 | 29,803,922 | +0.06(+0.37%) |
Aug 28, 2003 | 15.41 | 15.46 | 15.20 | 15.34 | 34,993,956 | -0.05(-0.33%) |
Aug 27, 2003 | 15.58 | 15.58 | 15.32 | 15.39 | 40,107,616 | -0.05(-0.33%) |
Aug 26, 2003 | 15.34 | 15.50 | 15.26 | 15.44 | 35,873,924 | +0.07(+0.47%) |
Aug 25, 2003 | 15.18 | 15.42 | 15.18 | 15.37 | 37,575,368 | +0.16(+1.08%) |
Aug 22, 2003 | 15.58 | 15.58 | 15.16 | 15.21 | 68,637,248 | -0.12(-0.81%) |
Aug 21, 2003 | 15.50 | 15.57 | 15.14 | 15.33 | 117,552,728 | -0.49(-3.09%) |
Aug 20, 2003 | 15.96 | 16.03 | 15.76 | 15.82 | 47,527,696 | -0.27(-1.69%) |
Aug 19, 2003 | 16.20 | 16.25 | 16.03 | 16.09 | 33,052,504 | -0.10(-0.64%) |
Aug 18, 2003 | 16.26 | 16.32 | 16.18 | 16.19 | 31,586,016 | +0.03(+0.16%) |
Aug 15, 2003 | 16.11 | 16.30 | 16.03 | 16.17 | 22,655,918 | +0.16(+1.00%) |
Aug 14, 2003 | 16.29 | 16.37 | 15.95 | 16.01 | 53,888,432 | -0.23(-1.43%) |
Aug 13, 2003 | 16.68 | 16.68 | 16.13 | 16.24 | 80,843,136 | -0.67(-3.99%) |
Aug 12, 2003 | 17.03 | 17.03 | 16.77 | 16.91 | 26,933,138 | -0.02(-0.12%) |
Aug 11, 2003 | 16.91 | 17.05 | 16.88 | 16.93 | 24,062,158 | -0.03(-0.18%) |
Aug 08, 2003 | 16.97 | 17.08 | 16.80 | 16.97 | 18,913,714 | +0.02(+0.09%) |
Aug 07, 2003 | 16.61 | 16.97 | 16.60 | 16.95 | 27,625,376 | +0.25(+1.51%) |
Aug 06, 2003 | 16.63 | 16.93 | 16.61 | 16.70 | 28,711,150 | -0.03(-0.15%) |
Aug 05, 2003 | 17.06 | 17.14 | 16.72 | 16.72 | 30,620,926 | -0.29(-1.72%) |
Aug 04, 2003 | 16.82 | 17.14 | 16.67 | 17.02 | 27,430,452 | +0.20(+1.19%) |
Aug 01, 2003 | 17.05 | 17.05 | 16.72 | 16.82 | 34,871,132 | -0.35(-2.04%) |
Jul 31, 2003 | 17.24 | 17.47 | 16.84 | 17.17 | 45,054,528 | -0.02(-0.09%) |
Jul 30, 2003 | 16.83 | 17.18 | 16.83 | 17.18 | 32,929,098 | +0.42(+2.52%) |
Jul 29, 2003 | 16.93 | 17.08 | 16.59 | 16.76 | 41,316,016 | -0.11(-0.64%) |
Jul 28, 2003 | 17.08 | 17.16 | 16.80 | 16.87 | 30,794,278 | -0.13(-0.79%) |
Jul 25, 2003 | 16.52 | 17.03 | 16.48 | 17.00 | 39,079,556 | +0.25(+1.51%) |
Jul 24, 2003 | 17.14 | 17.21 | 16.73 | 16.75 | 33,910,124 | -0.20(-1.15%) |
Jul 23, 2003 | 16.74 | 16.95 | 16.62 | 16.94 | 27,604,582 | +0.26(+1.54%) |
Jul 22, 2003 | 16.87 | 16.88 | 16.48 | 16.69 | 36,407,192 | -0.06(-0.34%) |
Jul 21, 2003 | 17.44 | 17.44 | 16.63 | 16.74 | 34,206,104 | -0.44(-2.55%) |
Jul 18, 2003 | 17.03 | 17.24 | 16.86 | 17.18 | 28,772,368 | +0.32(+1.92%) |
Jul 17, 2003 | 17.28 | 17.31 | 16.77 | 16.86 | 31,386,818 | -0.30(-1.77%) |
Jul 16, 2003 | 17.37 | 17.39 | 17.06 | 17.16 | 33,719,284 | -0.26(-1.51%) |
Jul 15, 2003 | 17.67 | 17.68 | 17.32 | 17.42 | 31,586,794 | +0.01(+0.06%) |
Jul 14, 2003 | 17.74 | 17.78 | 17.26 | 17.41 | 32,314,596 | -0.19(-1.05%) |
Jul 11, 2003 | 17.39 | 17.88 | 17.35 | 17.60 | 27,425,012 | +0.28(+1.60%) |
Jul 10, 2003 | 17.50 | 17.55 | 17.16 | 17.32 | 33,326,716 | -0.29(-1.64%) |
Jul 09, 2003 | 17.66 | 17.89 | 17.49 | 17.61 | 38,518,304 | -0.05(-0.26%) |
Jul 08, 2003 | 17.83 | 17.84 | 17.56 | 17.65 | 34,040,524 | -0.05(-0.26%) |
Jul 07, 2003 | 17.93 | 17.93 | 17.62 | 17.70 | 37,377,724 | +0.09(+0.50%) |
Jul 03, 2003 | 17.70 | 17.92 | 17.50 | 17.61 | 19,658,812 | -0.22(-1.21%) |
Jul 02, 2003 | 17.77 | 18.00 | 17.73 | 17.83 | 30,512,678 | +0.06(+0.35%) |
Jul 01, 2003 | 17.50 | 17.82 | 17.23 | 17.77 | 40,075,352 | +0.20(+1.11%) |
Jun 30, 2003 | 18.01 | 18.16 | 17.52 | 17.57 | 46,476,900 | -0.44(-2.43%) |
Jun 27, 2003 | 18.40 | 18.40 | 17.97 | 18.01 | 33,295,428 | -0.51(-2.78%) |
Jun 26, 2003 | 18.16 | 18.52 | 18.06 | 18.52 | 37,623,372 | +0.34(+1.90%) |
Jun 25, 2003 | 18.29 | 18.50 | 18.02 | 18.18 | 37,650,968 | -0.04(-0.20%) |
Jun 24, 2003 | 18.24 | 18.56 | 18.11 | 18.22 | 45,441,848 | +0.01(+0.06%) |
Jun 23, 2003 | 18.11 | 18.32 | 18.10 | 18.21 | 35,045,260 | -0.10(-0.53%) |
Jun 20, 2003 | 18.44 | 18.51 | 18.29 | 18.30 | 56,428,448 | -0.02(-0.08%) |
Jun 19, 2003 | 18.51 | 18.68 | 18.01 | 18.32 | 42,697,580 | -0.23(-1.25%) |
Jun 18, 2003 | 18.52 | 18.89 | 18.40 | 18.55 | 61,682,616 | -0.07(-0.36%) |
Jun 17, 2003 | 18.22 | 19.00 | 18.16 | 18.62 | 103,669,296 | +0.81(+4.57%) |
Jun 16, 2003 | 17.34 | 17.86 | 17.21 | 17.80 | 58,195,772 | +0.78(+4.60%) |
Jun 13, 2003 | 17.21 | 17.36 | 16.93 | 17.02 | 32,105,098 | -0.23(-1.31%) |
Jun 12, 2003 | 17.19 | 17.34 | 17.06 | 17.25 | 34,131,864 | +0.12(+0.72%) |
Jun 11, 2003 | 17.11 | 17.46 | 16.92 | 17.12 | 45,836,552 | -0.02(-0.09%) |
Jun 10, 2003 | 17.24 | 17.27 | 17.09 | 17.14 | 32,907,914 | +0.07(+0.42%) |
Jun 09, 2003 | 16.99 | 17.23 | 16.99 | 17.07 | 33,224,882 | +0.04(+0.24%) |
Jun 06, 2003 | 16.98 | 17.46 | 16.72 | 17.03 | 53,130,504 | +0.18(+1.04%) |
Jun 05, 2003 | 16.66 | 16.85 | 16.52 | 16.85 | 53,387,616 | +0.18(+1.08%) |
Jun 04, 2003 | 16.47 | 16.69 | 16.38 | 16.67 | 43,096,168 | +0.37(+2.24%) |
Jun 03, 2003 | 15.96 | 16.35 | 15.96 | 16.31 | 38,373,520 | +0.35(+2.19%) |
Jun 02, 2003 | 16.18 | 16.28 | 15.95 | 15.96 | 39,751,584 | -0.01(-0.03%) |
May 30, 2003 | 16.05 | 16.21 | 15.85 | 15.96 | 59,071,856 | -0.13(-0.83%) |
May 29, 2003 | 16.34 | 16.43 | 16.08 | 16.10 | 33,840,356 | -0.24(-1.48%) |
May 28, 2003 | 16.43 | 16.49 | 16.21 | 16.34 | 37,362,760 | -0.11(-0.69%) |
May 27, 2003 | 16.36 | 16.51 | 16.18 | 16.45 | 39,110,456 | +0.05(+0.28%) |
May 23, 2003 | 16.42 | 16.51 | 16.24 | 16.40 | 34,531,040 | -0.14(-0.87%) |
May 22, 2003 | 16.21 | 16.69 | 16.21 | 16.55 | 46,848,868 | +0.34(+2.10%) |
May 21, 2003 | 15.95 | 16.30 | 15.91 | 16.21 | 49,977,736 | +0.21(+1.29%) |
May 20, 2003 | 16.37 | 16.38 | 15.69 | 16.00 | 75,152,096 | -0.36(-2.20%) |
May 19, 2003 | 17.11 | 17.25 | 16.25 | 16.36 | 77,305,184 | -0.93(-5.39%) |
May 16, 2003 | 17.22 | 17.37 | 17.11 | 17.29 | 34,417,352 | +0.04(+0.24%) |
May 15, 2003 | 17.23 | 17.33 | 17.15 | 17.25 | 29,737,458 | +0.16(+0.96%) |
May 14, 2003 | 17.32 | 17.32 | 17.03 | 17.09 | 38,325,520 | -0.04(-0.24%) |
May 13, 2003 | 17.24 | 17.33 | 17.08 | 17.13 | 41,214,184 | +0.02(+0.12%) |
May 12, 2003 | 16.81 | 17.16 | 16.81 | 17.11 | 40,198,952 | +0.31(+1.84%) |
May 09, 2003 | 16.11 | 16.89 | 16.11 | 16.80 | 38,694,572 | +0.39(+2.35%) |
May 08, 2003 | 16.29 | 16.62 | 16.21 | 16.41 | 31,714,086 | +0.03(+0.16%) |
May 07, 2003 | 16.47 | 16.62 | 16.32 | 16.39 | 38,453,980 | -0.10(-0.59%) |
May 06, 2003 | 16.54 | 16.64 | 16.41 | 16.49 | 43,945,820 | +0.07(+0.41%) |
May 05, 2003 | 16.40 | 16.52 | 16.34 | 16.42 | 44,334,888 | +0.19(+1.14%) |
May 02, 2003 | 15.82 | 16.30 | 15.82 | 16.23 | 48,803,340 | +0.29(+1.81%) |
May 01, 2003 | 15.88 | 16.00 | 15.64 | 15.95 | 41,685,264 | +0.12(+0.78%) |
Apr 30, 2003 | 15.85 | 16.00 | 15.64 | 15.82 | 76,781,832 | -0.03(-0.16%) |
Apr 29, 2003 | 15.90 | 16.05 | 15.83 | 15.85 | 44,755,828 | +0.05(+0.33%) |
Apr 28, 2003 | 15.71 | 16.02 | 15.66 | 15.80 | 47,561,120 | +0.17(+1.09%) |
Apr 25, 2003 | 16.08 | 16.11 | 15.59 | 15.63 | 49,491,692 | -0.32(-2.00%) |
Apr 24, 2003 | 15.95 | 16.06 | 15.75 | 15.95 | 57,505,868 | -0.08(-0.51%) |
Apr 23, 2003 | 16.36 | 16.44 | 15.99 | 16.03 | 55,768,084 | -0.34(-2.11%) |
Apr 22, 2003 | 16.26 | 16.50 | 16.04 | 16.37 | 49,563,596 | +0.11(+0.70%) |
Apr 21, 2003 | 16.26 | 16.44 | 16.11 | 16.26 | 26,083,680 | +0.12(+0.77%) |
Apr 17, 2003 | 16.37 | 16.37 | 15.06 | 16.14 | 42,376,336 | +0.00(+0.00%) |
Apr 16, 2003 | 16.65 | 16.72 | 16.08 | 16.14 | 45,799,044 | -0.44(-2.64%) |
Apr 15, 2003 | 16.53 | 16.80 | 16.53 | 16.57 | 47,561,508 | +0.05(+0.28%) |
Apr 14, 2003 | 16.23 | 16.53 | 16.21 | 16.53 | 29,726,964 | +0.31(+1.94%) |
Apr 11, 2003 | 16.45 | 16.59 | 16.13 | 16.21 | 27,859,554 | -0.12(-0.72%) |
Apr 10, 2003 | 16.26 | 16.38 | 16.11 | 16.33 | 29,293,586 | +0.02(+0.13%) |
Apr 09, 2003 | 17.15 | 17.15 | 16.31 | 16.31 | 29,753,978 | -0.33(-1.98%) |
Apr 08, 2003 | 16.72 | 16.83 | 16.52 | 16.64 | 25,479,672 | -0.08(-0.49%) |
Apr 07, 2003 | 17.19 | 17.36 | 16.65 | 16.72 | 34,592,452 | -0.15(-0.91%) |
Apr 04, 2003 | 16.77 | 17.03 | 16.67 | 16.88 | 39,664,908 | +0.26(+1.55%) |
Apr 03, 2003 | 16.80 | 16.88 | 16.57 | 16.62 | 32,239,776 | -0.09(-0.55%) |
Apr 02, 2003 | 16.63 | 16.83 | 16.62 | 16.71 | 38,392,372 | +0.30(+1.85%) |
Apr 01, 2003 | 16.09 | 16.46 | 16.09 | 16.41 | 35,581,444 | +0.38(+2.34%) |
Mar 31, 2003 | 16.17 | 16.36 | 15.96 | 16.03 | 50,833,800 | -0.33(-2.04%) |
Mar 28, 2003 | 16.31 | 16.67 | 16.28 | 16.37 | 36,641,760 | +0.01(+0.06%) |
Mar 27, 2003 | 16.34 | 16.54 | 16.14 | 16.36 | 32,335,002 | +0.04(+0.25%) |
Mar 26, 2003 | 16.47 | 16.75 | 16.31 | 16.32 | 37,464,788 | -0.15(-0.91%) |
Mar 25, 2003 | 15.91 | 16.47 | 15.91 | 16.47 | 40,306,036 | +0.52(+3.26%) |
Mar 24, 2003 | 16.12 | 16.27 | 15.91 | 15.95 | 34,783,680 | -0.50(-3.03%) |
Mar 21, 2003 | 16.08 | 16.46 | 15.98 | 16.45 | 49,268,976 | +0.60(+3.77%) |
Mar 20, 2003 | 15.70 | 15.87 | 15.53 | 15.85 | 34,514,520 | +0.01(+0.03%) |
Mar 19, 2003 | 15.54 | 15.90 | 15.43 | 15.84 | 41,706,252 | +0.40(+2.56%) |
Mar 18, 2003 | 15.30 | 15.49 | 15.29 | 15.45 | 32,988,954 | +0.16(+1.08%) |
Mar 17, 2003 | 14.82 | 15.31 | 14.76 | 15.28 | 45,951,988 | +0.39(+2.59%) |
Mar 14, 2003 | 15.07 | 15.07 | 14.77 | 14.90 | 35,080,436 | -0.17(-1.13%) |
Mar 13, 2003 | 15.18 | 15.21 | 14.77 | 15.07 | 40,466,560 | +0.06(+0.41%) |
Mar 12, 2003 | 14.89 | 15.04 | 14.58 | 15.00 | 30,717,124 | +0.08(+0.55%) |
Mar 11, 2003 | 14.99 | 15.18 | 14.90 | 14.92 | 27,062,180 | -0.15(-1.02%) |
Mar 10, 2003 | 15.04 | 15.31 | 15.04 | 15.08 | 23,910,768 | -0.35(-2.27%) |
Mar 07, 2003 | 14.79 | 15.46 | 14.79 | 15.43 | 34,190,168 | +0.30(+2.01%) |
Mar 06, 2003 | 15.05 | 15.26 | 15.04 | 15.12 | 27,277,896 | +0.10(+0.69%) |
Mar 05, 2003 | 14.80 | 15.08 | 14.74 | 15.02 | 32,411,960 | +0.28(+1.92%) |
Mar 04, 2003 | 15.06 | 15.08 | 14.71 | 14.74 | 26,713,340 | -0.38(-2.49%) |
Mar 03, 2003 | 15.45 | 15.51 | 15.02 | 15.11 | 27,143,996 | -0.23(-1.51%) |
Feb 28, 2003 | 15.19 | 15.40 | 15.17 | 15.34 | 36,153,580 | +0.22(+1.43%) |
Feb 27, 2003 | 14.97 | 15.21 | 14.97 | 15.13 | 37,546,800 | +0.26(+1.73%) |
Feb 26, 2003 | 14.76 | 15.17 | 14.69 | 14.87 | 47,439,852 | +0.11(+0.73%) |
Feb 25, 2003 | 14.76 | 14.80 | 14.37 | 14.76 | 40,302,536 | +0.01(+0.03%) |
Feb 24, 2003 | 14.90 | 14.90 | 14.66 | 14.76 | 30,588,666 | -0.13(-0.90%) |
Feb 21, 2003 | 14.74 | 15.02 | 14.56 | 14.89 | 32,858,358 | +0.15(+1.05%) |
Feb 20, 2003 | 14.97 | 15.00 | 14.72 | 14.74 | 26,343,122 | -0.23(-1.55%) |
Feb 19, 2003 | 15.13 | 15.18 | 14.91 | 14.97 | 21,400,290 | -0.16(-1.05%) |
Feb 18, 2003 | 14.99 | 15.22 | 14.95 | 15.13 | 31,345,424 | +0.43(+2.94%) |
Feb 14, 2003 | 14.71 | 14.82 | 14.36 | 14.70 | 41,937,516 | -0.01(-0.04%) |
Feb 13, 2003 | 14.80 | 14.82 | 14.56 | 14.70 | 37,063,672 | -0.09(-0.63%) |
Feb 12, 2003 | 14.57 | 15.13 | 14.57 | 14.79 | 28,048,258 | -0.23(-1.51%) |
Feb 11, 2003 | 15.28 | 15.37 | 14.95 | 15.02 | 29,210,020 | -0.20(-1.28%) |
Feb 10, 2003 | 15.11 | 15.28 | 14.94 | 15.22 | 29,843,180 | +0.14(+0.92%) |
Feb 07, 2003 | 15.37 | 15.39 | 14.88 | 15.08 | 33,944,132 | -0.25(-1.61%) |
Feb 06, 2003 | 15.28 | 15.40 | 15.08 | 15.32 | 32,385,336 | +0.05(+0.34%) |
Feb 05, 2003 | 15.36 | 15.64 | 15.21 | 15.27 | 28,709,402 | -0.08(-0.54%) |
Feb 04, 2003 | 15.66 | 15.66 | 15.22 | 15.35 | 31,603,312 | -0.30(-1.94%) |
Feb 03, 2003 | 16.05 | 16.05 | 15.54 | 15.66 | 29,270,072 | +0.04(+0.23%) |
Jan 31, 2003 | 15.21 | 15.65 | 15.21 | 15.62 | 39,559,964 | +0.33(+2.19%) |
Jan 30, 2003 | 15.69 | 15.75 | 15.28 | 15.29 | 31,407,224 | -0.43(-2.75%) |
Jan 29, 2003 | 15.44 | 15.85 | 15.33 | 15.72 | 39,272,344 | +0.28(+1.83%) |
Jan 28, 2003 | 15.49 | 15.54 | 15.22 | 15.44 | 37,651,744 | +0.10(+0.64%) |
Jan 27, 2003 | 15.44 | 15.54 | 15.23 | 15.34 | 44,290,192 | -0.23(-1.45%) |
Jan 24, 2003 | 15.95 | 15.96 | 15.48 | 15.57 | 43,288,564 | -0.39(-2.45%) |
Jan 23, 2003 | 15.95 | 16.26 | 15.82 | 15.96 | 40,148,232 | +0.15(+0.98%) |
Jan 22, 2003 | 15.69 | 16.00 | 15.65 | 15.80 | 42,188,604 | +0.11(+0.69%) |
Jan 21, 2003 | 15.74 | 15.83 | 15.58 | 15.69 | 39,184,112 | +0.24(+1.53%) |
Jan 17, 2003 | 15.39 | 15.49 | 15.27 | 15.46 | 36,300,696 | +0.05(+0.30%) |
Jan 16, 2003 | 15.76 | 15.83 | 14.93 | 15.41 | 56,321,564 | -0.26(-1.64%) |
Jan 15, 2003 | 15.86 | 15.92 | 15.61 | 15.67 | 27,029,530 | -0.29(-1.84%) |
Jan 14, 2003 | 15.82 | 16.00 | 15.75 | 15.96 | 28,280,300 | +0.06(+0.39%) |
Jan 13, 2003 | 15.92 | 16.01 | 15.77 | 15.90 | 29,772,440 | +0.05(+0.32%) |
Jan 10, 2003 | 16.01 | 16.02 | 15.78 | 15.85 | 28,257,562 | -0.17(-1.09%) |
Jan 09, 2003 | 15.90 | 16.08 | 15.84 | 16.02 | 34,774,352 | +0.12(+0.78%) |
Jan 08, 2003 | 16.23 | 16.26 | 15.83 | 15.90 | 34,294,140 | -0.38(-2.31%) |
Jan 07, 2003 | 16.47 | 16.53 | 16.22 | 16.28 | 26,754,150 | -0.19(-1.16%) |
Jan 06, 2003 | 16.40 | 16.51 | 16.31 | 16.47 | 26,649,596 | +0.11(+0.69%) |
Jan 03, 2003 | 16.21 | 16.38 | 16.14 | 16.35 | 22,536,010 | +0.13(+0.79%) |
Jan 02, 2003 | 15.82 | 16.25 | 15.76 | 16.22 | 26,890,188 | +0.49(+3.14%) |
Dec 31, 2002 | 15.85 | 15.85 | 15.55 | 15.73 | 26,626,858 | -0.12(-0.78%) |
Dec 30, 2002 | 15.49 | 15.87 | 15.44 | 15.85 | 35,502,932 | +0.52(+3.42%) |
Dec 27, 2002 | 15.45 | 15.62 | 15.31 | 15.33 | 24,633,712 | -0.12(-0.77%) |
Dec 26, 2002 | 16.15 | 16.15 | 15.45 | 15.45 | 34,801,948 | -0.70(-4.33%) |
Dec 24, 2002 | 16.02 | 16.29 | 16.01 | 16.15 | 13,237,054 | +0.11(+0.71%) |
Dec 23, 2002 | 15.89 | 16.18 | 15.71 | 16.03 | 34,185,504 | +0.34(+2.20%) |
Dec 20, 2002 | 15.57 | 15.77 | 15.35 | 15.69 | 43,284,484 | +0.20(+1.30%) |
Dec 19, 2002 | 15.49 | 15.76 | 15.45 | 15.49 | 34,392,864 | -0.09(-0.59%) |
Dec 18, 2002 | 15.13 | 15.90 | 15.13 | 15.58 | 39,376,896 | -0.10(-0.66%) |
Dec 17, 2002 | 15.82 | 15.95 | 15.52 | 15.68 | 34,886,292 | -0.29(-1.84%) |
Dec 16, 2002 | 15.76 | 16.09 | 15.64 | 15.98 | 44,248,212 | +0.28(+1.80%) |
Dec 13, 2002 | 15.77 | 15.98 | 15.69 | 15.69 | 31,870,530 | -0.32(-1.99%) |
Dec 12, 2002 | 16.27 | 16.27 | 15.89 | 16.01 | 29,404,748 | -0.25(-1.55%) |
Dec 11, 2002 | 16.23 | 16.46 | 16.22 | 16.27 | 28,118,610 | -0.06(-0.38%) |
Dec 10, 2002 | 16.18 | 16.44 | 16.07 | 16.33 | 38,446,788 | +0.26(+1.60%) |
Dec 09, 2002 | 15.79 | 16.36 | 15.79 | 16.07 | 30,527,448 | +0.12(+0.74%) |
Dec 06, 2002 | 15.80 | 16.01 | 15.59 | 15.95 | 29,053,578 | +0.15(+0.98%) |
Dec 05, 2002 | 16.08 | 16.12 | 15.75 | 15.80 | 28,499,904 | -0.12(-0.78%) |
Dec 04, 2002 | 15.99 | 16.03 | 15.77 | 15.92 | 31,890,936 | -0.12(-0.77%) |
Dec 03, 2002 | 16.11 | 16.11 | 15.69 | 16.04 | 31,882,190 | -0.06(-0.38%) |