Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 47.32 | 47.33 | 46.19 | 46.76 | 3,613,112 | -0.19(-0.40%) |
Dec 30, 2003 | 46.58 | 47.14 | 46.38 | 46.95 | 2,822,431 | +0.61(+1.31%) |
Dec 29, 2003 | 46.00 | 46.57 | 45.85 | 46.34 | 3,063,298 | +0.29(+0.64%) |
Dec 26, 2003 | 45.79 | 46.33 | 45.78 | 46.05 | 939,745 | +0.15(+0.32%) |
Dec 24, 2003 | 46.05 | 46.40 | 45.67 | 45.90 | 1,427,367 | -0.42(-0.91%) |
Dec 23, 2003 | 45.11 | 46.53 | 44.53 | 46.32 | 4,834,199 | +1.19(+2.63%) |
Dec 22, 2003 | 45.36 | 45.51 | 44.40 | 45.13 | 4,175,672 | -0.07(-0.15%) |
Dec 19, 2003 | 44.71 | 45.95 | 44.35 | 45.20 | 8,241,925 | +1.22(+2.76%) |
Dec 18, 2003 | 44.14 | 44.56 | 43.60 | 43.99 | 4,707,096 | +0.49(+1.13%) |
Dec 17, 2003 | 43.78 | 43.82 | 42.67 | 43.50 | 3,676,683 | -0.12(-0.27%) |
Dec 16, 2003 | 43.35 | 43.96 | 42.89 | 43.61 | 5,565,595 | +1.20(+2.82%) |
Dec 15, 2003 | 44.14 | 44.33 | 42.16 | 42.42 | 5,805,825 | -0.99(-2.28%) |
Dec 12, 2003 | 43.02 | 43.59 | 42.17 | 43.41 | 5,353,390 | +0.62(+1.44%) |
Dec 11, 2003 | 42.37 | 42.94 | 41.78 | 42.79 | 9,533,987 | +2.24(+5.51%) |
Dec 10, 2003 | 40.52 | 40.86 | 39.82 | 40.55 | 5,980,700 | -0.08(-0.19%) |
Dec 09, 2003 | 41.96 | 42.12 | 40.47 | 40.63 | 4,473,184 | -1.03(-2.47%) |
Dec 08, 2003 | 41.34 | 41.79 | 40.62 | 41.66 | 3,741,208 | +0.20(+0.47%) |
Dec 05, 2003 | 41.20 | 42.13 | 40.89 | 41.47 | 4,280,275 | +0.26(+0.64%) |
Dec 04, 2003 | 41.01 | 42.41 | 40.84 | 41.20 | 7,914,510 | -0.25(-0.62%) |
Dec 03, 2003 | 43.02 | 43.27 | 40.38 | 41.46 | 16,423,282 | -1.60(-3.71%) |
Dec 02, 2003 | 44.01 | 44.01 | 42.86 | 43.05 | 6,102,086 | -1.27(-2.85%) |
Dec 01, 2003 | 43.87 | 44.51 | 43.24 | 44.32 | 5,006,591 | +0.94(+2.17%) |
Nov 28, 2003 | 44.11 | 44.53 | 42.95 | 43.38 | 3,635,913 | -1.13(-2.53%) |
Nov 26, 2003 | 43.01 | 44.68 | 42.97 | 44.51 | 6,450,477 | +1.72(+4.01%) |
Nov 25, 2003 | 43.15 | 43.70 | 42.51 | 42.79 | 5,807,377 | -0.06(-0.14%) |
Nov 24, 2003 | 41.74 | 43.02 | 41.48 | 42.85 | 10,308,497 | -0.46(-1.06%) |
Nov 21, 2003 | 43.64 | 43.86 | 43.02 | 43.31 | 6,319,504 | -0.09(-0.20%) |
Nov 20, 2003 | 43.23 | 43.79 | 43.06 | 43.40 | 9,534,846 | +0.15(+0.34%) |
Nov 19, 2003 | 45.37 | 45.50 | 42.78 | 43.25 | 14,768,113 | -1.78(-3.96%) |
Nov 18, 2003 | 47.57 | 47.61 | 44.92 | 45.04 | 8,907,476 | +21.28(+89.56%) |
Nov 17, 2003 | 24.32 | 24.46 | 23.58 | 23.76 | 7,125,289 | -0.78(-3.18%) |
Nov 14, 2003 | 24.58 | 24.94 | 24.52 | 24.54 | 7,752,267 | -0.53(-2.12%) |
Nov 13, 2003 | 25.14 | 25.32 | 24.93 | 25.07 | 4,664,794 | -0.09(-0.37%) |
Nov 12, 2003 | 24.50 | 25.35 | 24.47 | 25.16 | 5,378,788 | +0.82(+3.37%) |
Nov 11, 2003 | 24.45 | 24.56 | 24.23 | 24.34 | 4,553,973 | +0.04(+0.17%) |
Nov 10, 2003 | 24.45 | 24.78 | 24.22 | 24.30 | 4,676,551 | -0.24(-0.99%) |
Nov 07, 2003 | 24.56 | 24.95 | 24.46 | 24.54 | 4,317,597 | -0.02(-0.08%) |
Nov 06, 2003 | 24.51 | 24.70 | 24.35 | 24.56 | 4,578,589 | -0.03(-0.11%) |
Nov 05, 2003 | 24.39 | 24.76 | 24.04 | 24.59 | 5,170,661 | +0.24(+0.98%) |
Nov 04, 2003 | 24.27 | 24.68 | 24.21 | 24.35 | 5,830,234 | +0.20(+0.81%) |
Nov 03, 2003 | 23.70 | 24.50 | 23.60 | 24.16 | 8,501,107 | -0.10(-0.42%) |
Oct 31, 2003 | 24.34 | 24.58 | 24.05 | 24.26 | 4,812,822 | +0.00(+0.00%) |
Oct 30, 2003 | 24.64 | 24.89 | 24.23 | 24.26 | 5,246,704 | -0.38(-1.55%) |
Oct 29, 2003 | 24.17 | 24.80 | 24.11 | 24.64 | 8,033,622 | +0.51(+2.10%) |
Oct 28, 2003 | 23.99 | 24.15 | 23.56 | 24.13 | 8,062,402 | +0.16(+0.69%) |
Oct 27, 2003 | 23.99 | 24.18 | 23.74 | 23.97 | 5,098,633 | +0.05(+0.19%) |
Oct 24, 2003 | 24.03 | 24.08 | 23.46 | 23.92 | 10,387,736 | -0.11(-0.45%) |
Oct 23, 2003 | 23.70 | 24.13 | 23.33 | 24.03 | 17,734,074 | -0.96(-3.86%) |
Oct 22, 2003 | 25.41 | 25.62 | 24.93 | 24.99 | 8,530,554 | -0.66(-2.58%) |
Oct 21, 2003 | 25.42 | 25.93 | 25.27 | 25.66 | 5,628,249 | +0.21(+0.81%) |
Oct 20, 2003 | 25.25 | 25.52 | 25.15 | 25.45 | 4,727,823 | +0.19(+0.74%) |
Oct 17, 2003 | 25.65 | 25.74 | 25.12 | 25.26 | 3,863,637 | -0.45(-1.75%) |
Oct 16, 2003 | 25.40 | 25.72 | 25.26 | 25.71 | 3,321,177 | +0.32(+1.25%) |
Oct 15, 2003 | 25.52 | 25.68 | 25.16 | 25.40 | 6,025,533 | +0.13(+0.51%) |
Oct 14, 2003 | 25.07 | 25.38 | 25.01 | 25.27 | 4,230,489 | +0.17(+0.67%) |
Oct 13, 2003 | 25.20 | 25.25 | 24.90 | 25.10 | 3,112,790 | +0.19(+0.75%) |
Oct 10, 2003 | 24.52 | 25.17 | 24.44 | 24.91 | 5,424,075 | +0.43(+1.74%) |
Oct 09, 2003 | 24.69 | 24.95 | 24.32 | 24.48 | 7,127,849 | +0.00(+0.00%) |
Oct 08, 2003 | 24.51 | 24.62 | 24.29 | 24.48 | 4,143,076 | +0.03(+0.11%) |
Oct 07, 2003 | 24.39 | 24.67 | 24.15 | 24.46 | 5,796,290 | +0.04(+0.18%) |
Oct 06, 2003 | 24.13 | 24.57 | 24.09 | 24.41 | 4,403,849 | +0.32(+1.31%) |
Oct 03, 2003 | 23.95 | 24.50 | 23.88 | 24.10 | 8,484,401 | +0.43(+1.83%) |
Oct 02, 2003 | 23.22 | 23.76 | 23.18 | 23.66 | 7,202,758 | +0.40(+1.71%) |
Oct 01, 2003 | 22.62 | 23.28 | 22.54 | 23.27 | 6,827,361 | +0.66(+2.94%) |
Sep 30, 2003 | 22.74 | 22.86 | 22.32 | 22.60 | 8,213,814 | -0.26(-1.13%) |
Sep 29, 2003 | 22.58 | 23.04 | 22.56 | 22.86 | 6,595,767 | +0.36(+1.58%) |
Sep 26, 2003 | 22.96 | 23.23 | 22.44 | 22.50 | 8,494,296 | -0.45(-1.97%) |
Sep 25, 2003 | 22.93 | 23.45 | 22.75 | 22.95 | 6,799,829 | +0.00(+0.00%) |
Sep 24, 2003 | 23.35 | 23.78 | 22.93 | 22.95 | 6,907,053 | -0.61(-2.58%) |
Sep 23, 2003 | 23.14 | 23.57 | 22.91 | 23.56 | 6,028,753 | +0.47(+2.02%) |
Sep 22, 2003 | 22.93 | 23.16 | 22.85 | 23.10 | 3,837,452 | -0.13(-0.58%) |
Sep 19, 2003 | 23.23 | 23.35 | 22.98 | 23.23 | 5,250,501 | -0.02(-0.11%) |
Sep 18, 2003 | 23.20 | 23.26 | 22.99 | 23.26 | 4,432,040 | +0.15(+0.64%) |
Sep 17, 2003 | 22.62 | 23.28 | 22.47 | 23.11 | 8,101,080 | +0.27(+1.19%) |
Sep 16, 2003 | 21.79 | 22.84 | 21.76 | 22.84 | 8,496,351 | +1.06(+4.89%) |
Sep 15, 2003 | 21.95 | 22.04 | 21.72 | 21.77 | 3,583,032 | -0.12(-0.53%) |
Sep 12, 2003 | 21.81 | 21.94 | 21.45 | 21.89 | 6,121,541 | -0.16(-0.72%) |
Sep 11, 2003 | 22.09 | 22.27 | 21.64 | 22.05 | 4,703,011 | +0.02(+0.09%) |
Sep 10, 2003 | 21.97 | 22.18 | 21.88 | 22.03 | 5,187,750 | -0.06(-0.29%) |
Sep 09, 2003 | 22.23 | 22.23 | 21.85 | 22.09 | 3,906,260 | -0.14(-0.64%) |
Sep 08, 2003 | 21.75 | 22.28 | 21.74 | 22.23 | 3,193,936 | +0.47(+2.17%) |
Sep 05, 2003 | 21.97 | 22.04 | 21.69 | 21.76 | 4,723,811 | -0.34(-1.55%) |
Sep 04, 2003 | 22.33 | 22.36 | 22.09 | 22.10 | 4,572,496 | -0.24(-1.06%) |
Sep 03, 2003 | 22.39 | 22.56 | 22.24 | 22.34 | 7,136,903 | +0.03(+0.12%) |
Sep 02, 2003 | 22.02 | 22.41 | 21.83 | 22.31 | 5,224,865 | +0.25(+1.16%) |
Aug 29, 2003 | 21.71 | 22.18 | 21.67 | 22.06 | 3,916,048 | +0.22(+1.02%) |
Aug 28, 2003 | 21.38 | 21.84 | 21.37 | 21.84 | 3,738,630 | +0.53(+2.51%) |
Aug 27, 2003 | 21.64 | 21.66 | 21.20 | 21.30 | 4,713,207 | -0.40(-1.84%) |
Aug 26, 2003 | 21.42 | 21.72 | 21.13 | 21.70 | 4,802,732 | +0.03(+0.15%) |
Aug 25, 2003 | 21.75 | 21.79 | 21.52 | 21.67 | 2,839,303 | -0.12(-0.53%) |
Aug 22, 2003 | 22.04 | 22.07 | 21.71 | 21.78 | 3,856,909 | -0.00(-0.02%) |
Aug 21, 2003 | 21.91 | 22.02 | 21.44 | 21.79 | 7,126,911 | -0.02(-0.11%) |
Aug 20, 2003 | 21.59 | 21.93 | 21.56 | 21.81 | 3,317,517 | +0.04(+0.19%) |
Aug 19, 2003 | 21.44 | 21.85 | 21.22 | 21.77 | 6,771,462 | +0.47(+2.21%) |
Aug 18, 2003 | 21.15 | 21.33 | 20.96 | 21.30 | 5,197,334 | +0.19(+0.91%) |
Aug 15, 2003 | 21.20 | 21.21 | 21.00 | 21.11 | 2,869,689 | -0.10(-0.49%) |
Aug 14, 2003 | 20.87 | 21.58 | 20.81 | 21.21 | 7,632,451 | +0.38(+1.82%) |
Aug 13, 2003 | 21.00 | 21.09 | 20.77 | 20.83 | 3,985,792 | -0.30(-1.43%) |
Aug 12, 2003 | 20.84 | 21.15 | 20.67 | 21.13 | 4,049,010 | +0.23(+1.08%) |
Aug 11, 2003 | 20.54 | 21.16 | 20.50 | 20.91 | 4,588,810 | +0.45(+2.19%) |
Aug 08, 2003 | 20.26 | 20.56 | 20.25 | 20.46 | 3,135,612 | +0.25(+1.24%) |
Aug 07, 2003 | 20.24 | 20.40 | 19.95 | 20.21 | 3,881,380 | -0.03(-0.17%) |
Aug 06, 2003 | 20.35 | 20.51 | 20.15 | 20.24 | 4,669,158 | -0.14(-0.69%) |
Aug 05, 2003 | 20.76 | 20.79 | 20.30 | 20.38 | 3,541,839 | -0.44(-2.13%) |
Aug 04, 2003 | 20.47 | 20.89 | 20.23 | 20.83 | 6,107,877 | +0.36(+1.75%) |
Aug 01, 2003 | 20.54 | 20.61 | 20.21 | 20.47 | 4,387,736 | -0.12(-0.61%) |
Jul 31, 2003 | 20.73 | 20.82 | 20.37 | 20.60 | 6,559,784 | +0.07(+0.36%) |
Jul 30, 2003 | 20.42 | 20.63 | 20.17 | 20.52 | 4,778,056 | +0.17(+0.83%) |
Jul 29, 2003 | 20.58 | 20.82 | 20.22 | 20.35 | 5,757,323 | -0.26(-1.25%) |
Jul 28, 2003 | 20.28 | 20.71 | 20.22 | 20.61 | 4,825,572 | +0.35(+1.73%) |
Jul 25, 2003 | 20.01 | 20.36 | 19.69 | 20.26 | 5,544,829 | +0.27(+1.37%) |
Jul 24, 2003 | 19.27 | 20.78 | 19.03 | 19.98 | 15,266,329 | +0.94(+4.96%) |
Jul 23, 2003 | 18.61 | 19.12 | 18.33 | 19.04 | 7,157,908 | +0.49(+2.64%) |
Jul 22, 2003 | 18.89 | 18.91 | 18.39 | 18.55 | 7,102,439 | -0.29(-1.54%) |
Jul 21, 2003 | 18.20 | 18.87 | 18.17 | 18.84 | 10,888,789 | +0.10(+0.55%) |
Jul 18, 2003 | 18.73 | 19.01 | 18.45 | 18.74 | 7,296,580 | -0.03(-0.16%) |
Jul 17, 2003 | 18.90 | 19.22 | 18.70 | 18.77 | 5,139,623 | -0.51(-2.65%) |
Jul 16, 2003 | 19.33 | 19.34 | 19.10 | 19.28 | 3,761,674 | -0.14(-0.75%) |
Jul 15, 2003 | 19.20 | 19.55 | 19.13 | 19.42 | 8,897,627 | +0.31(+1.62%) |
Jul 14, 2003 | 19.27 | 19.58 | 18.83 | 19.11 | 10,378,967 | +0.31(+1.67%) |
Jul 11, 2003 | 19.37 | 19.29 | 18.70 | 18.80 | 10,931,788 | -0.57(-2.95%) |
Jul 10, 2003 | 19.47 | 19.68 | 19.30 | 19.37 | 5,452,450 | -0.17(-0.88%) |
Jul 09, 2003 | 19.80 | 19.92 | 19.45 | 19.54 | 5,448,779 | -0.35(-1.75%) |
Jul 08, 2003 | 19.78 | 19.95 | 19.48 | 19.89 | 8,083,134 | +0.03(+0.16%) |
Jul 07, 2003 | 18.79 | 19.88 | 18.76 | 19.86 | 10,496,022 | +1.28(+6.92%) |
Jul 03, 2003 | 18.73 | 18.84 | 18.40 | 18.57 | 3,001,019 | -0.27(-1.43%) |
Jul 02, 2003 | 18.51 | 18.89 | 18.51 | 18.84 | 5,507,254 | +0.33(+1.79%) |
Jul 01, 2003 | 18.03 | 18.66 | 17.92 | 18.51 | 5,668,003 | +0.39(+2.16%) |
Jun 30, 2003 | 18.49 | 18.70 | 18.08 | 18.12 | 4,663,856 | -0.52(-2.79%) |
Jun 27, 2003 | 18.47 | 18.89 | 18.45 | 18.64 | 5,326,218 | +0.18(+1.00%) |
Jun 26, 2003 | 18.41 | 18.48 | 18.17 | 18.45 | 4,815,579 | +0.13(+0.74%) |
Jun 25, 2003 | 17.97 | 18.50 | 17.91 | 18.32 | 9,643,191 | +0.37(+2.06%) |
Jun 24, 2003 | 18.16 | 18.25 | 17.87 | 17.95 | 6,364,012 | -0.15(-0.83%) |
Jun 23, 2003 | 18.38 | 18.39 | 17.81 | 18.10 | 6,597,511 | -0.23(-1.24%) |
Jun 20, 2003 | 18.27 | 18.39 | 18.03 | 18.33 | 8,795,254 | +0.14(+0.76%) |
Jun 19, 2003 | 18.29 | 18.60 | 18.08 | 18.19 | 6,858,132 | -0.14(-0.76%) |
Jun 18, 2003 | 18.55 | 18.83 | 18.15 | 18.33 | 12,369,518 | -0.58(-3.07%) |
Jun 17, 2003 | 18.82 | 19.47 | 18.80 | 18.91 | 12,030,384 | +0.15(+0.82%) |
Jun 16, 2003 | 17.81 | 18.76 | 17.81 | 18.76 | 10,090,407 | +0.97(+5.47%) |
Jun 13, 2003 | 18.02 | 18.30 | 17.72 | 17.78 | 7,699,339 | -0.30(-1.65%) |
Jun 12, 2003 | 17.87 | 18.14 | 17.66 | 18.08 | 5,150,839 | +0.23(+1.31%) |
Jun 11, 2003 | 17.51 | 17.90 | 17.29 | 17.85 | 6,910,746 | +0.32(+1.85%) |
Jun 10, 2003 | 17.33 | 17.78 | 17.19 | 17.53 | 5,499,353 | +0.16(+0.95%) |
Jun 09, 2003 | 17.67 | 17.80 | 17.29 | 17.36 | 7,351,844 | -0.38(-2.13%) |
Jun 06, 2003 | 17.18 | 18.14 | 17.17 | 17.74 | 14,774,249 | +0.67(+3.94%) |
Jun 05, 2003 | 16.68 | 17.16 | 16.55 | 17.07 | 6,844,673 | +0.36(+2.14%) |
Jun 04, 2003 | 16.49 | 16.92 | 16.38 | 16.71 | 6,383,997 | +0.22(+1.35%) |
Jun 03, 2003 | 16.51 | 16.81 | 16.28 | 16.49 | 7,840,458 | -0.00(-0.03%) |
Jun 02, 2003 | 16.87 | 16.92 | 16.42 | 16.49 | 7,329,616 | -0.32(-1.88%) |
May 30, 2003 | 16.66 | 16.81 | 16.58 | 16.81 | 6,013,050 | +0.11(+0.65%) |
May 29, 2003 | 16.52 | 16.87 | 16.43 | 16.70 | 9,671,537 | +0.05(+0.29%) |
May 28, 2003 | 16.07 | 16.70 | 16.01 | 16.65 | 10,168,512 | +0.57(+3.52%) |
May 27, 2003 | 15.41 | 16.22 | 15.34 | 16.08 | 10,223,573 | +0.59(+3.83%) |
May 23, 2003 | 15.50 | 15.58 | 15.40 | 15.49 | 3,184,963 | -0.07(-0.46%) |
May 22, 2003 | 15.23 | 15.69 | 15.20 | 15.56 | 5,747,535 | +0.28(+1.86%) |
May 21, 2003 | 14.94 | 15.33 | 14.92 | 15.28 | 7,678,743 | +0.41(+2.75%) |
May 20, 2003 | 14.91 | 15.01 | 14.77 | 14.87 | 5,590,713 | +0.06(+0.41%) |
May 19, 2003 | 15.20 | 15.21 | 14.79 | 14.81 | 4,303,921 | -0.43(-2.85%) |
May 16, 2003 | 15.37 | 15.47 | 15.23 | 15.24 | 4,212,561 | -0.13(-0.85%) |
May 15, 2003 | 15.21 | 15.53 | 15.20 | 15.37 | 8,126,775 | +0.22(+1.44%) |
May 14, 2003 | 14.85 | 15.20 | 14.66 | 15.15 | 10,864,522 | +0.38(+2.61%) |
May 13, 2003 | 14.97 | 15.04 | 14.73 | 14.77 | 8,458,567 | -0.34(-2.22%) |
May 12, 2003 | 15.10 | 15.22 | 14.69 | 15.10 | 8,870,096 | +0.01(+0.08%) |
May 09, 2003 | 15.18 | 15.20 | 14.94 | 15.09 | 6,854,054 | -0.06(-0.39%) |
May 08, 2003 | 15.14 | 15.51 | 15.08 | 15.15 | 8,566,038 | -0.20(-1.29%) |
May 07, 2003 | 15.50 | 15.69 | 15.15 | 15.35 | 25,606,958 | +0.21(+1.39%) |
May 06, 2003 | 15.32 | 15.54 | 15.02 | 15.14 | 10,750,525 | -0.10(-0.64%) |
May 05, 2003 | 15.20 | 15.51 | 15.12 | 15.24 | 7,577,186 | +0.09(+0.58%) |
May 02, 2003 | 14.44 | 15.25 | 14.42 | 15.15 | 7,432,396 | +0.69(+4.78%) |
May 01, 2003 | 14.50 | 14.56 | 14.30 | 14.46 | 5,041,125 | -0.04(-0.30%) |
Apr 30, 2003 | 14.53 | 14.63 | 14.39 | 14.50 | 4,663,040 | -0.10(-0.66%) |
Apr 29, 2003 | 14.75 | 14.93 | 14.42 | 14.60 | 7,667,527 | -0.33(-2.22%) |
Apr 28, 2003 | 14.60 | 14.97 | 14.60 | 14.93 | 5,324,382 | +0.35(+2.37%) |
Apr 25, 2003 | 14.59 | 14.67 | 14.42 | 14.58 | 3,996,804 | -0.13(-0.87%) |
Apr 24, 2003 | 14.80 | 14.92 | 14.61 | 14.71 | 5,915,572 | -0.25(-1.64%) |
Apr 23, 2003 | 15.08 | 15.09 | 14.79 | 14.95 | 5,507,103 | -0.15(-1.02%) |
Apr 22, 2003 | 14.81 | 15.17 | 14.74 | 15.11 | 7,319,216 | +0.27(+1.83%) |
Apr 21, 2003 | 14.76 | 14.92 | 14.51 | 14.84 | 4,025,966 | +0.13(+0.87%) |
Apr 17, 2003 | 14.44 | 14.83 | 14.28 | 14.71 | 4,872,679 | +0.26(+1.78%) |
Apr 16, 2003 | 14.47 | 14.69 | 14.38 | 14.45 | 3,922,574 | -0.04(-0.29%) |
Apr 15, 2003 | 14.42 | 14.61 | 14.24 | 14.49 | 3,974,168 | +0.07(+0.49%) |
Apr 14, 2003 | 14.26 | 14.49 | 14.16 | 14.42 | 4,564,951 | +0.17(+1.19%) |
Apr 11, 2003 | 14.16 | 14.40 | 14.07 | 14.25 | 5,054,176 | +0.14(+0.99%) |
Apr 10, 2003 | 14.07 | 14.14 | 13.90 | 14.11 | 3,624,226 | +0.10(+0.72%) |
Apr 09, 2003 | 14.23 | 14.39 | 13.78 | 14.01 | 9,631,975 | -0.20(-1.41%) |
Apr 08, 2003 | 14.49 | 14.52 | 14.15 | 14.21 | 7,665,079 | -0.34(-2.32%) |
Apr 07, 2003 | 14.77 | 14.93 | 14.45 | 14.55 | 5,671,877 | +0.11(+0.78%) |
Apr 04, 2003 | 14.66 | 14.69 | 14.23 | 14.44 | 6,158,656 | -0.19(-1.32%) |
Apr 03, 2003 | 14.72 | 14.75 | 14.45 | 14.63 | 7,567,397 | -0.19(-1.27%) |
Apr 02, 2003 | 14.60 | 14.98 | 14.58 | 14.82 | 9,263,883 | +0.38(+2.61%) |
Apr 01, 2003 | 14.31 | 14.46 | 14.17 | 14.44 | 5,654,951 | +0.07(+0.46%) |
Mar 31, 2003 | 14.37 | 14.47 | 14.08 | 14.38 | 8,248,477 | -0.27(-1.86%) |
Mar 28, 2003 | 14.51 | 14.73 | 14.50 | 14.65 | 6,085,837 | -0.01(-0.05%) |
Mar 27, 2003 | 14.48 | 14.82 | 14.31 | 14.66 | 8,361,552 | +0.05(+0.37%) |
Mar 26, 2003 | 14.35 | 14.71 | 14.28 | 14.60 | 6,704,582 | +0.22(+1.52%) |
Mar 25, 2003 | 14.08 | 14.58 | 13.98 | 14.38 | 6,446,975 | +0.29(+2.05%) |
Mar 24, 2003 | 14.36 | 14.40 | 14.00 | 14.10 | 6,555,732 | -0.41(-2.81%) |
Mar 21, 2003 | 14.68 | 14.71 | 14.42 | 14.50 | 8,223,939 | +0.05(+0.34%) |
Mar 20, 2003 | 14.30 | 14.64 | 14.13 | 14.45 | 6,778,667 | +0.11(+0.77%) |
Mar 19, 2003 | 14.29 | 14.39 | 14.09 | 14.34 | 5,859,164 | +0.02(+0.12%) |
Mar 18, 2003 | 14.32 | 14.46 | 14.18 | 14.33 | 6,485,281 | -0.02(-0.17%) |
Mar 17, 2003 | 13.83 | 14.56 | 13.77 | 14.35 | 11,432,083 | +0.50(+3.63%) |
Mar 14, 2003 | 13.94 | 14.24 | 13.74 | 13.85 | 8,294,996 | -0.06(-0.46%) |
Mar 13, 2003 | 13.31 | 13.96 | 13.25 | 13.91 | 8,799,945 | +0.73(+5.56%) |
Mar 12, 2003 | 13.00 | 13.23 | 12.92 | 13.18 | 4,570,051 | +0.16(+1.26%) |
Mar 11, 2003 | 13.12 | 13.17 | 12.98 | 13.01 | 3,203,113 | -0.09(-0.65%) |
Mar 10, 2003 | 13.21 | 13.35 | 13.03 | 13.10 | 3,479,844 | -0.18(-1.33%) |
Mar 07, 2003 | 13.10 | 13.39 | 13.07 | 13.28 | 5,416,558 | +0.05(+0.39%) |
Mar 06, 2003 | 12.92 | 13.31 | 12.87 | 13.23 | 7,694,241 | +0.28(+2.18%) |
Mar 05, 2003 | 12.78 | 12.98 | 12.72 | 12.94 | 4,642,648 | +0.09(+0.71%) |
Mar 04, 2003 | 12.79 | 12.90 | 12.63 | 12.85 | 5,169,804 | +0.08(+0.61%) |
Mar 03, 2003 | 12.99 | 13.02 | 12.72 | 12.77 | 3,548,772 | -0.17(-1.33%) |
Feb 28, 2003 | 12.95 | 13.04 | 12.83 | 12.95 | 4,641,424 | -0.00(-0.02%) |
Feb 27, 2003 | 12.90 | 13.11 | 12.73 | 12.95 | 6,948,473 | +0.26(+2.07%) |
Feb 26, 2003 | 12.91 | 12.91 | 12.66 | 12.69 | 4,612,466 | -0.25(-1.97%) |
Feb 25, 2003 | 12.71 | 12.96 | 12.49 | 12.94 | 5,195,091 | +0.14(+1.13%) |
Feb 24, 2003 | 13.08 | 13.09 | 12.76 | 12.80 | 5,658,622 | -0.34(-2.58%) |
Feb 21, 2003 | 12.76 | 13.16 | 12.71 | 13.13 | 9,470,667 | +0.46(+3.64%) |
Feb 20, 2003 | 12.63 | 12.73 | 12.55 | 12.67 | 5,404,118 | -0.05(-0.39%) |
Feb 19, 2003 | 12.81 | 12.85 | 12.53 | 12.72 | 5,200,189 | -0.10(-0.78%) |
Feb 18, 2003 | 12.24 | 12.86 | 12.23 | 12.82 | 6,904,424 | +0.57(+4.64%) |
Feb 14, 2003 | 11.86 | 12.26 | 11.80 | 12.25 | 6,181,292 | +0.42(+3.59%) |
Feb 13, 2003 | 12.18 | 12.20 | 11.74 | 11.83 | 7,110,596 | -0.23(-1.89%) |
Feb 12, 2003 | 12.27 | 12.32 | 12.01 | 12.06 | 5,565,630 | -0.19(-1.58%) |
Feb 11, 2003 | 12.30 | 12.34 | 12.15 | 12.25 | 6,262,864 | -0.01(-0.06%) |
Feb 10, 2003 | 12.35 | 12.42 | 12.08 | 12.26 | 5,331,724 | -0.07(-0.56%) |
Feb 07, 2003 | 12.45 | 12.54 | 12.19 | 12.33 | 4,844,945 | -0.02(-0.20%) |
Feb 06, 2003 | 12.20 | 12.40 | 12.09 | 12.35 | 7,368,363 | +0.14(+1.12%) |
Feb 05, 2003 | 12.67 | 12.71 | 12.21 | 12.21 | 9,593,636 | -0.43(-3.43%) |
Feb 04, 2003 | 12.68 | 12.76 | 12.49 | 12.65 | 5,757,935 | -0.13(-0.98%) |
Feb 03, 2003 | 12.72 | 12.88 | 12.54 | 12.77 | 8,037,862 | +0.08(+0.64%) |
Jan 31, 2003 | 12.57 | 12.80 | 12.34 | 12.69 | 9,236,149 | -0.03(-0.25%) |
Jan 30, 2003 | 12.47 | 13.04 | 12.23 | 12.72 | 20,972,782 | +0.23(+1.82%) |
Jan 29, 2003 | 12.44 | 12.61 | 12.30 | 12.50 | 13,296,375 | +0.05(+0.39%) |
Jan 28, 2003 | 12.24 | 12.58 | 12.16 | 12.45 | 7,791,923 | +0.33(+2.69%) |
Jan 27, 2003 | 12.11 | 12.30 | 11.97 | 12.12 | 5,644,551 | -0.10(-0.82%) |
Jan 24, 2003 | 12.38 | 12.55 | 12.09 | 12.22 | 8,143,293 | -0.17(-1.37%) |
Jan 23, 2003 | 12.17 | 12.48 | 11.89 | 12.39 | 9,923,186 | +0.25(+2.04%) |
Jan 22, 2003 | 12.18 | 12.38 | 12.00 | 12.14 | 10,565,154 | -0.02(-0.18%) |
Jan 21, 2003 | 11.92 | 12.31 | 11.89 | 12.17 | 16,234,788 | +0.41(+3.48%) |
Jan 17, 2003 | 11.94 | 12.04 | 11.65 | 11.76 | 11,615,184 | -0.44(-3.58%) |
Jan 16, 2003 | 12.44 | 12.66 | 12.14 | 12.19 | 10,443,612 | -0.20(-1.64%) |
Jan 15, 2003 | 12.30 | 12.47 | 12.17 | 12.40 | 10,285,363 | +0.12(+0.96%) |
Jan 14, 2003 | 12.30 | 12.41 | 12.16 | 12.28 | 7,410,576 | +0.03(+0.26%) |
Jan 13, 2003 | 12.81 | 12.81 | 12.22 | 12.25 | 10,258,445 | -0.47(-3.72%) |
Jan 10, 2003 | 12.43 | 13.24 | 12.31 | 12.72 | 15,264,086 | +0.27(+2.19%) |
Jan 09, 2003 | 12.34 | 12.58 | 12.32 | 12.45 | 12,346,270 | +0.33(+2.71%) |
Jan 08, 2003 | 12.33 | 12.62 | 11.94 | 12.12 | 24,226,358 | +0.12(+1.02%) |
Jan 07, 2003 | 12.74 | 12.97 | 11.85 | 12.00 | 22,845,148 | -0.75(-5.90%) |
Jan 06, 2003 | 13.34 | 13.37 | 12.74 | 12.75 | 11,760,790 | -0.63(-4.68%) |
Jan 03, 2003 | 12.78 | 13.46 | 12.77 | 13.37 | 14,993,268 | +0.57(+4.45%) |