Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 16.25 | 16.35 | 16.21 | 16.33 | 10,839,359 | +0.07(+0.46%) |
Dec 30, 2003 | 16.09 | 16.35 | 16.07 | 16.25 | 11,063,152 | +0.12(+0.72%) |
Dec 29, 2003 | 16.05 | 16.14 | 16.01 | 16.14 | 11,036,421 | +0.06(+0.40%) |
Dec 26, 2003 | 16.07 | 16.11 | 16.04 | 16.07 | 3,337,315 | +0.02(+0.12%) |
Dec 24, 2003 | 16.09 | 16.12 | 16.03 | 16.05 | 5,192,933 | -0.09(-0.54%) |
Dec 23, 2003 | 16.13 | 16.20 | 16.06 | 16.14 | 11,454,169 | +0.00(+0.02%) |
Dec 22, 2003 | 16.10 | 16.14 | 16.01 | 16.14 | 14,798,944 | +0.02(+0.12%) |
Dec 19, 2003 | 16.10 | 16.15 | 16.01 | 16.12 | 21,951,932 | +0.05(+0.32%) |
Dec 18, 2003 | 16.08 | 16.15 | 15.90 | 16.07 | 23,229,728 | -0.07(-0.46%) |
Dec 17, 2003 | 16.26 | 16.32 | 16.06 | 16.14 | 17,348,942 | -0.16(-1.01%) |
Dec 16, 2003 | 16.08 | 16.38 | 16.02 | 16.31 | 26,719,658 | +0.29(+1.79%) |
Dec 15, 2003 | 16.03 | 16.04 | 15.94 | 16.02 | 25,383,116 | +0.14(+0.85%) |
Dec 12, 2003 | 15.60 | 15.94 | 15.52 | 15.88 | 21,586,404 | +0.32(+2.03%) |
Dec 11, 2003 | 15.49 | 15.64 | 15.40 | 15.57 | 16,319,805 | +0.06(+0.41%) |
Dec 10, 2003 | 15.33 | 15.57 | 15.33 | 15.50 | 16,160,663 | +0.14(+0.90%) |
Dec 09, 2003 | 15.27 | 15.44 | 15.27 | 15.37 | 16,120,256 | +0.00(+0.02%) |
Dec 08, 2003 | 15.04 | 15.42 | 15.00 | 15.36 | 22,528,822 | +0.28(+1.83%) |
Dec 05, 2003 | 15.07 | 15.12 | 14.96 | 15.09 | 13,901,595 | -0.09(-0.57%) |
Dec 04, 2003 | 15.20 | 15.25 | 15.09 | 15.17 | 13,813,321 | -0.08(-0.51%) |
Dec 03, 2003 | 15.12 | 15.34 | 15.12 | 15.25 | 17,060,186 | +0.13(+0.83%) |
Dec 02, 2003 | 15.09 | 15.14 | 14.97 | 15.12 | 14,820,080 | -0.00(-0.02%) |
Dec 01, 2003 | 15.01 | 15.14 | 14.92 | 15.13 | 12,932,136 | +0.17(+1.12%) |
Nov 28, 2003 | 14.88 | 15.02 | 14.87 | 14.96 | 5,293,329 | -0.06(-0.41%) |
Nov 26, 2003 | 14.91 | 15.04 | 14.86 | 15.02 | 10,104,882 | +0.04(+0.26%) |
Nov 25, 2003 | 14.90 | 15.05 | 14.86 | 14.98 | 10,827,237 | +0.05(+0.32%) |
Nov 24, 2003 | 14.92 | 15.08 | 14.87 | 14.93 | 12,284,379 | +0.00(+0.00%) |
Nov 21, 2003 | 14.92 | 14.97 | 14.86 | 14.93 | 10,328,365 | -0.01(-0.06%) |
Nov 20, 2003 | 15.04 | 15.10 | 14.84 | 14.94 | 11,480,278 | -0.13(-0.87%) |
Nov 19, 2003 | 14.99 | 15.09 | 14.96 | 15.08 | 12,518,740 | +0.12(+0.77%) |
Nov 18, 2003 | 14.97 | 15.05 | 14.90 | 14.96 | 13,918,691 | -0.06(-0.39%) |
Nov 17, 2003 | 14.95 | 15.06 | 14.89 | 15.02 | 9,481,991 | -0.00(-0.02%) |
Nov 14, 2003 | 15.05 | 15.12 | 14.96 | 15.02 | 10,945,661 | -0.08(-0.51%) |
Nov 13, 2003 | 15.01 | 15.13 | 14.98 | 15.10 | 10,641,053 | -0.05(-0.32%) |
Nov 12, 2003 | 14.92 | 15.18 | 14.89 | 15.15 | 10,133,167 | +0.18(+1.20%) |
Nov 11, 2003 | 15.00 | 15.07 | 14.92 | 14.97 | 8,337,227 | -0.03(-0.21%) |
Nov 10, 2003 | 14.94 | 15.06 | 14.94 | 15.00 | 7,560,478 | -0.00(-0.02%) |
Nov 07, 2003 | 15.04 | 15.12 | 14.93 | 15.00 | 11,568,863 | -0.13(-0.83%) |
Nov 06, 2003 | 15.09 | 15.13 | 15.02 | 15.13 | 10,830,967 | +0.01(+0.08%) |
Nov 05, 2003 | 15.05 | 15.12 | 14.97 | 15.11 | 12,169,063 | +0.03(+0.17%) |
Nov 04, 2003 | 14.96 | 15.12 | 14.96 | 15.09 | 13,730,331 | +0.07(+0.47%) |
Nov 03, 2003 | 14.93 | 15.05 | 14.86 | 15.02 | 14,496,512 | +0.09(+0.60%) |
Oct 31, 2003 | 14.80 | 14.93 | 14.72 | 14.93 | 17,433,486 | +0.13(+0.87%) |
Oct 30, 2003 | 14.75 | 14.84 | 14.65 | 14.80 | 13,598,542 | +0.05(+0.33%) |
Oct 29, 2003 | 14.60 | 14.87 | 14.60 | 14.75 | 18,804,840 | +0.15(+1.04%) |
Oct 28, 2003 | 14.69 | 14.69 | 14.40 | 14.60 | 14,921,097 | +0.06(+0.42%) |
Oct 27, 2003 | 14.61 | 14.65 | 14.51 | 14.54 | 9,297,051 | -0.07(-0.46%) |
Oct 24, 2003 | 14.49 | 14.61 | 14.43 | 14.61 | 10,966,486 | -0.04(-0.26%) |
Oct 23, 2003 | 14.55 | 14.67 | 14.48 | 14.64 | 11,459,142 | +0.06(+0.44%) |
Oct 22, 2003 | 14.60 | 14.74 | 14.53 | 14.58 | 12,463,724 | -0.15(-1.03%) |
Oct 21, 2003 | 14.76 | 14.79 | 14.67 | 14.73 | 15,128,728 | +0.06(+0.39%) |
Oct 20, 2003 | 14.54 | 14.69 | 14.46 | 14.67 | 13,277,772 | +0.18(+1.24%) |
Oct 17, 2003 | 14.54 | 14.56 | 14.38 | 14.49 | 17,227,410 | +0.02(+0.11%) |
Oct 16, 2003 | 14.32 | 14.48 | 14.32 | 14.48 | 20,211,940 | -0.03(-0.22%) |
Oct 15, 2003 | 14.53 | 14.64 | 14.48 | 14.51 | 26,935,682 | +0.18(+1.23%) |
Oct 14, 2003 | 14.16 | 14.39 | 14.11 | 14.33 | 13,086,304 | +0.13(+0.93%) |
Oct 13, 2003 | 14.17 | 14.24 | 14.10 | 14.20 | 10,630,796 | +0.10(+0.71%) |
Oct 10, 2003 | 14.09 | 14.18 | 14.06 | 14.10 | 10,878,212 | -0.03(-0.23%) |
Oct 09, 2003 | 14.31 | 14.32 | 14.08 | 14.13 | 15,893,976 | -0.10(-0.70%) |
Oct 08, 2003 | 14.28 | 14.32 | 14.15 | 14.23 | 10,779,059 | -0.14(-0.94%) |
Oct 07, 2003 | 14.24 | 14.40 | 14.21 | 14.37 | 14,838,418 | +0.08(+0.56%) |
Oct 06, 2003 | 14.22 | 14.33 | 14.18 | 14.29 | 10,359,136 | +0.12(+0.84%) |
Oct 03, 2003 | 14.52 | 14.62 | 14.10 | 14.17 | 15,406,293 | -0.07(-0.47%) |
Oct 02, 2003 | 14.14 | 14.27 | 14.06 | 14.24 | 13,744,318 | +0.12(+0.82%) |
Oct 01, 2003 | 13.83 | 14.12 | 13.83 | 14.12 | 20,145,734 | +0.30(+2.16%) |
Sep 30, 2003 | 13.82 | 13.96 | 13.71 | 13.82 | 15,990,642 | -0.04(-0.26%) |
Sep 29, 2003 | 13.84 | 14.00 | 13.79 | 13.86 | 14,887,839 | +0.01(+0.09%) |
Sep 26, 2003 | 13.83 | 13.92 | 13.79 | 13.84 | 14,555,879 | -0.01(-0.05%) |
Sep 25, 2003 | 13.83 | 13.96 | 13.80 | 13.85 | 14,949,382 | +0.02(+0.14%) |
Sep 24, 2003 | 14.01 | 14.03 | 13.77 | 13.83 | 17,600,710 | -0.14(-0.99%) |
Sep 23, 2003 | 13.99 | 14.04 | 13.88 | 13.97 | 16,939,276 | +0.06(+0.42%) |
Sep 22, 2003 | 13.89 | 14.02 | 13.74 | 13.91 | 17,018,536 | +0.02(+0.14%) |
Sep 19, 2003 | 14.03 | 14.03 | 13.87 | 13.89 | 17,345,834 | -0.14(-0.96%) |
Sep 18, 2003 | 13.96 | 14.15 | 13.94 | 14.03 | 16,072,389 | +0.19(+1.37%) |
Sep 17, 2003 | 13.81 | 13.95 | 13.74 | 13.84 | 14,667,776 | +0.03(+0.21%) |
Sep 16, 2003 | 13.86 | 13.88 | 13.68 | 13.81 | 29,423,826 | -0.19(-1.33%) |
Sep 15, 2003 | 14.15 | 14.15 | 13.99 | 14.00 | 16,658,603 | -0.16(-1.11%) |
Sep 12, 2003 | 14.19 | 14.22 | 14.06 | 14.15 | 15,841,447 | -0.16(-1.10%) |
Sep 11, 2003 | 14.53 | 14.54 | 14.28 | 14.31 | 17,906,870 | -0.15(-1.05%) |
Sep 10, 2003 | 14.32 | 14.56 | 14.31 | 14.46 | 17,851,856 | +0.19(+1.35%) |
Sep 09, 2003 | 14.16 | 14.41 | 14.16 | 14.27 | 13,336,207 | +0.03(+0.18%) |
Sep 08, 2003 | 14.28 | 14.31 | 14.19 | 14.24 | 10,246,929 | +0.04(+0.27%) |
Sep 05, 2003 | 14.32 | 14.41 | 14.15 | 14.20 | 11,926,932 | -0.11(-0.79%) |
Sep 04, 2003 | 14.13 | 14.35 | 14.09 | 14.32 | 17,605,372 | +0.25(+1.81%) |
Sep 03, 2003 | 14.09 | 14.18 | 14.00 | 14.06 | 20,790,072 | -0.02(-0.16%) |
Sep 02, 2003 | 13.97 | 14.11 | 13.86 | 14.09 | 19,203,006 | +0.08(+0.60%) |
Aug 29, 2003 | 14.06 | 14.10 | 13.97 | 14.00 | 11,983,501 | -0.10(-0.71%) |
Aug 28, 2003 | 14.07 | 14.14 | 14.02 | 14.10 | 11,205,199 | -0.04(-0.30%) |
Aug 27, 2003 | 14.23 | 14.23 | 14.08 | 14.14 | 9,645,485 | -0.09(-0.61%) |
Aug 26, 2003 | 14.11 | 14.32 | 14.04 | 14.23 | 11,632,581 | +0.05(+0.36%) |
Aug 25, 2003 | 13.98 | 14.18 | 13.92 | 14.18 | 10,417,571 | +0.25(+1.82%) |
Aug 22, 2003 | 14.08 | 14.18 | 13.90 | 13.92 | 14,112,645 | -0.11(-0.76%) |
Aug 21, 2003 | 14.13 | 14.22 | 13.99 | 14.03 | 13,291,448 | -0.09(-0.64%) |
Aug 20, 2003 | 14.16 | 14.17 | 14.05 | 14.12 | 11,319,893 | -0.13(-0.93%) |
Aug 19, 2003 | 14.38 | 14.44 | 14.14 | 14.25 | 12,899,188 | -0.18(-1.25%) |
Aug 18, 2003 | 14.48 | 14.51 | 14.40 | 14.43 | 9,461,166 | -0.05(-0.33%) |
Aug 15, 2003 | 14.52 | 14.52 | 14.42 | 14.48 | 7,215,775 | -0.02(-0.11%) |
Aug 14, 2003 | 14.38 | 14.53 | 14.31 | 14.50 | 11,251,822 | +0.18(+1.24%) |
Aug 13, 2003 | 14.39 | 14.39 | 14.22 | 14.32 | 11,852,955 | -0.05(-0.31%) |
Aug 12, 2003 | 14.42 | 14.42 | 14.22 | 14.37 | 11,663,975 | +0.01(+0.07%) |
Aug 11, 2003 | 14.41 | 14.43 | 14.26 | 14.36 | 8,764,299 | -0.07(-0.51%) |
Aug 08, 2003 | 14.45 | 14.47 | 14.36 | 14.43 | 9,926,159 | +0.02(+0.16%) |
Aug 07, 2003 | 14.25 | 14.46 | 14.21 | 14.41 | 11,816,900 | +0.22(+1.54%) |
Aug 06, 2003 | 14.20 | 14.31 | 14.12 | 14.19 | 13,642,679 | -0.08(-0.59%) |
Aug 05, 2003 | 14.43 | 14.44 | 14.24 | 14.27 | 12,864,376 | -0.17(-1.18%) |
Aug 04, 2003 | 14.32 | 14.50 | 14.24 | 14.44 | 10,872,928 | +0.05(+0.31%) |
Aug 01, 2003 | 14.32 | 14.55 | 14.28 | 14.40 | 14,788,065 | -0.07(-0.49%) |
Jul 31, 2003 | 14.63 | 14.87 | 14.47 | 14.47 | 20,901,348 | -0.13(-0.90%) |
Jul 30, 2003 | 14.54 | 14.65 | 14.45 | 14.60 | 16,503,501 | +0.17(+1.16%) |
Jul 29, 2003 | 14.40 | 14.57 | 14.27 | 14.43 | 17,626,818 | +0.07(+0.52%) |
Jul 28, 2003 | 14.45 | 14.46 | 14.30 | 14.36 | 13,260,055 | -0.13(-0.91%) |
Jul 25, 2003 | 14.32 | 14.50 | 14.09 | 14.49 | 14,936,017 | +0.17(+1.17%) |
Jul 24, 2003 | 14.54 | 14.72 | 14.32 | 14.32 | 13,784,726 | -0.21(-1.44%) |
Jul 23, 2003 | 14.56 | 14.57 | 14.37 | 14.53 | 12,159,739 | +0.03(+0.18%) |
Jul 22, 2003 | 14.54 | 14.59 | 14.39 | 14.51 | 13,259,433 | +0.03(+0.20%) |
Jul 21, 2003 | 14.48 | 14.52 | 14.36 | 14.48 | 15,871,597 | +0.03(+0.22%) |
Jul 18, 2003 | 14.45 | 14.47 | 14.29 | 14.45 | 22,882,538 | +0.05(+0.31%) |
Jul 17, 2003 | 14.25 | 14.40 | 14.19 | 14.40 | 35,090,764 | +0.60(+4.31%) |
Jul 16, 2003 | 13.98 | 14.20 | 13.60 | 13.81 | 32,007,394 | -0.35(-2.46%) |
Jul 15, 2003 | 14.25 | 14.29 | 14.06 | 14.15 | 17,304,184 | -0.09(-0.65%) |
Jul 14, 2003 | 14.20 | 14.39 | 14.16 | 14.25 | 22,781,520 | +0.12(+0.84%) |
Jul 11, 2003 | 13.95 | 14.19 | 13.95 | 14.13 | 21,931,418 | -0.03(-0.23%) |
Jul 10, 2003 | 14.15 | 14.27 | 14.09 | 14.16 | 19,059,716 | +0.04(+0.30%) |
Jul 09, 2003 | 14.19 | 14.32 | 14.05 | 14.12 | 23,707,154 | -0.11(-0.77%) |
Jul 08, 2003 | 14.46 | 14.46 | 14.19 | 14.23 | 37,156,500 | -0.23(-1.62%) |
Jul 07, 2003 | 14.87 | 14.91 | 14.46 | 14.46 | 33,734,952 | -0.41(-2.77%) |
Jul 03, 2003 | 14.85 | 14.94 | 14.77 | 14.87 | 9,496,911 | -0.05(-0.32%) |
Jul 02, 2003 | 14.94 | 14.97 | 14.81 | 14.92 | 13,769,495 | -0.04(-0.24%) |
Jul 01, 2003 | 14.88 | 15.01 | 14.77 | 14.96 | 18,086,528 | +0.03(+0.17%) |
Jun 30, 2003 | 14.91 | 15.00 | 14.76 | 14.93 | 21,599,148 | -0.03(-0.22%) |
Jun 27, 2003 | 15.07 | 15.20 | 14.94 | 14.96 | 10,641,675 | -0.12(-0.79%) |
Jun 26, 2003 | 14.96 | 15.10 | 14.89 | 15.08 | 12,520,916 | +0.08(+0.51%) |
Jun 25, 2003 | 15.18 | 15.27 | 15.00 | 15.01 | 14,265,881 | -0.17(-1.12%) |
Jun 24, 2003 | 15.01 | 15.22 | 14.98 | 15.18 | 13,855,904 | +0.14(+0.90%) |
Jun 23, 2003 | 14.89 | 15.06 | 14.73 | 15.04 | 16,186,461 | +0.09(+0.60%) |
Jun 20, 2003 | 14.91 | 15.01 | 14.83 | 14.95 | 23,159,172 | +0.11(+0.76%) |
Jun 19, 2003 | 15.06 | 15.09 | 14.78 | 14.84 | 15,690,697 | -0.28(-1.87%) |
Jun 18, 2003 | 15.03 | 15.20 | 15.01 | 15.12 | 16,541,422 | -0.06(-0.42%) |
Jun 17, 2003 | 15.47 | 15.55 | 15.05 | 15.19 | 28,063,350 | -0.32(-2.07%) |
Jun 16, 2003 | 15.27 | 15.51 | 15.22 | 15.51 | 12,684,409 | +0.27(+1.80%) |
Jun 13, 2003 | 15.25 | 15.31 | 15.12 | 15.23 | 9,722,569 | -0.03(-0.21%) |
Jun 12, 2003 | 14.96 | 15.27 | 14.95 | 15.27 | 13,190,120 | +0.21(+1.39%) |
Jun 11, 2003 | 14.92 | 15.06 | 14.67 | 15.06 | 12,859,403 | +0.06(+0.43%) |
Jun 10, 2003 | 15.08 | 15.08 | 14.89 | 14.99 | 13,038,127 | -0.09(-0.58%) |
Jun 09, 2003 | 14.93 | 15.12 | 14.93 | 15.08 | 9,805,559 | -0.01(-0.04%) |
Jun 06, 2003 | 15.08 | 15.20 | 15.02 | 15.09 | 13,403,966 | +0.04(+0.24%) |
Jun 05, 2003 | 14.99 | 15.07 | 14.90 | 15.05 | 12,264,797 | +0.06(+0.41%) |
Jun 04, 2003 | 14.77 | 15.01 | 14.73 | 14.99 | 12,418,966 | +0.15(+1.04%) |
Jun 03, 2003 | 14.82 | 14.92 | 14.72 | 14.83 | 11,857,618 | +0.10(+0.68%) |
Jun 02, 2003 | 14.78 | 14.87 | 14.59 | 14.73 | 14,068,197 | +0.07(+0.50%) |
May 30, 2003 | 14.50 | 14.78 | 14.47 | 14.66 | 17,838,490 | +0.31(+2.13%) |
May 29, 2003 | 14.27 | 14.57 | 14.27 | 14.36 | 23,070,898 | +0.15(+1.04%) |
May 28, 2003 | 14.33 | 14.35 | 14.19 | 14.21 | 15,710,279 | -0.16(-1.12%) |
May 27, 2003 | 14.15 | 14.43 | 14.11 | 14.37 | 13,844,404 | +0.15(+1.06%) |
May 23, 2003 | 14.25 | 14.38 | 14.17 | 14.22 | 9,142,883 | -0.11(-0.76%) |
May 22, 2003 | 14.20 | 14.44 | 14.18 | 14.33 | 15,843,622 | +0.13(+0.88%) |
May 21, 2003 | 14.24 | 14.27 | 14.09 | 14.20 | 16,329,129 | -0.12(-0.85%) |
May 20, 2003 | 14.22 | 14.34 | 14.15 | 14.32 | 18,789,300 | +0.13(+0.93%) |
May 19, 2003 | 14.06 | 14.28 | 14.03 | 14.19 | 14,342,033 | +0.05(+0.36%) |
May 16, 2003 | 14.40 | 14.47 | 14.14 | 14.14 | 15,508,554 | -0.22(-1.55%) |
May 15, 2003 | 14.32 | 14.47 | 14.30 | 14.36 | 13,845,336 | +0.13(+0.88%) |
May 14, 2003 | 14.35 | 14.36 | 14.12 | 14.24 | 12,207,295 | +0.00(+0.00%) |
May 13, 2003 | 14.25 | 14.30 | 14.04 | 14.24 | 14,155,227 | -0.08(-0.56%) |
May 12, 2003 | 14.15 | 14.39 | 14.11 | 14.32 | 16,684,090 | +0.16(+1.16%) |
May 09, 2003 | 14.03 | 14.21 | 13.97 | 14.15 | 25,055,198 | +0.36(+2.59%) |
May 08, 2003 | 13.85 | 13.95 | 13.74 | 13.80 | 23,345,666 | -0.13(-0.90%) |
May 07, 2003 | 13.68 | 13.99 | 13.60 | 13.92 | 48,285,548 | +0.72(+5.49%) |
May 06, 2003 | 13.14 | 13.29 | 13.07 | 13.20 | 15,691,940 | +0.16(+1.21%) |
May 05, 2003 | 13.19 | 13.22 | 12.97 | 13.04 | 10,990,730 | -0.15(-1.15%) |
May 02, 2003 | 12.93 | 13.22 | 12.93 | 13.19 | 16,610,114 | +0.18(+1.39%) |
May 01, 2003 | 13.00 | 13.06 | 12.69 | 13.01 | 16,202,935 | +0.01(+0.10%) |
Apr 30, 2003 | 13.07 | 13.14 | 12.91 | 13.00 | 19,752,232 | -0.14(-1.05%) |
Apr 29, 2003 | 12.98 | 13.19 | 12.98 | 13.14 | 16,270,694 | +0.16(+1.24%) |
Apr 28, 2003 | 12.82 | 13.05 | 12.79 | 12.98 | 17,153,744 | +0.29(+2.31%) |
Apr 25, 2003 | 12.89 | 12.91 | 12.63 | 12.68 | 15,945,884 | -0.16(-1.23%) |
Apr 24, 2003 | 12.85 | 12.90 | 12.63 | 12.84 | 18,243,182 | -0.03(-0.22%) |
Apr 23, 2003 | 12.96 | 13.03 | 12.77 | 12.87 | 18,744,230 | -0.13(-1.01%) |
Apr 22, 2003 | 12.84 | 13.01 | 12.77 | 13.00 | 20,912,538 | +0.10(+0.75%) |
Apr 21, 2003 | 13.05 | 13.13 | 12.84 | 12.90 | 10,955,918 | -0.09(-0.72%) |
Apr 17, 2003 | 12.84 | 13.07 | 12.55 | 13.00 | 36,220,612 | +0.16(+1.25%) |
Apr 16, 2003 | 13.08 | 13.42 | 12.71 | 12.84 | 47,392,860 | -0.85(-6.18%) |
Apr 15, 2003 | 13.67 | 13.79 | 13.51 | 13.68 | 12,147,927 | +0.04(+0.28%) |
Apr 14, 2003 | 13.33 | 13.67 | 13.33 | 13.64 | 10,332,405 | +0.32(+2.37%) |
Apr 11, 2003 | 13.43 | 13.50 | 13.29 | 13.33 | 10,839,359 | -0.00(-0.02%) |
Apr 10, 2003 | 13.46 | 13.47 | 13.29 | 13.33 | 10,343,284 | -0.07(-0.55%) |
Apr 09, 2003 | 13.51 | 13.72 | 13.33 | 13.41 | 13,985,829 | -0.06(-0.43%) |
Apr 08, 2003 | 13.50 | 13.53 | 13.39 | 13.46 | 10,763,207 | +0.05(+0.36%) |
Apr 07, 2003 | 13.69 | 13.72 | 13.38 | 13.42 | 15,843,312 | -0.06(-0.48%) |
Apr 04, 2003 | 13.55 | 13.71 | 13.24 | 13.48 | 13,844,714 | +0.23(+1.70%) |
Apr 03, 2003 | 13.34 | 13.36 | 13.17 | 13.26 | 13,274,042 | -0.08(-0.60%) |
Apr 02, 2003 | 13.24 | 13.43 | 13.19 | 13.34 | 16,067,416 | +0.34(+2.62%) |
Apr 01, 2003 | 13.03 | 13.06 | 12.83 | 12.99 | 21,551,902 | -0.03(-0.22%) |
Mar 31, 2003 | 12.97 | 13.09 | 12.78 | 13.02 | 18,578,562 | -0.08(-0.61%) |
Mar 28, 2003 | 13.15 | 13.22 | 13.01 | 13.10 | 11,924,134 | -0.04(-0.32%) |
Mar 27, 2003 | 13.02 | 13.27 | 12.91 | 13.15 | 13,210,634 | +0.04(+0.32%) |
Mar 26, 2003 | 13.21 | 13.21 | 13.08 | 13.10 | 15,377,698 | -0.09(-0.66%) |
Mar 25, 2003 | 13.16 | 13.25 | 13.05 | 13.19 | 15,727,996 | +0.03(+0.22%) |
Mar 24, 2003 | 13.45 | 13.51 | 13.12 | 13.16 | 15,384,847 | -0.43(-3.17%) |
Mar 21, 2003 | 13.50 | 13.61 | 13.29 | 13.59 | 21,258,484 | +0.23(+1.73%) |
Mar 20, 2003 | 13.45 | 13.46 | 13.17 | 13.36 | 14,725,900 | -0.09(-0.67%) |
Mar 19, 2003 | 13.18 | 13.46 | 13.11 | 13.45 | 20,048,136 | +0.27(+2.05%) |
Mar 18, 2003 | 13.20 | 13.20 | 12.97 | 13.18 | 20,137,654 | -0.01(-0.05%) |
Mar 17, 2003 | 12.84 | 13.19 | 12.77 | 13.19 | 21,966,230 | +0.35(+2.73%) |
Mar 14, 2003 | 12.76 | 12.87 | 12.70 | 12.84 | 20,841,048 | +0.14(+1.14%) |
Mar 13, 2003 | 12.41 | 12.69 | 12.39 | 12.69 | 25,252,260 | +0.45(+3.68%) |
Mar 12, 2003 | 12.06 | 12.31 | 12.06 | 12.24 | 26,641,332 | +0.13(+1.04%) |
Mar 11, 2003 | 11.94 | 12.29 | 11.94 | 12.12 | 18,940,982 | +0.19(+1.59%) |
Mar 10, 2003 | 12.03 | 12.10 | 11.91 | 11.93 | 17,523,314 | -0.20(-1.67%) |
Mar 07, 2003 | 11.95 | 12.17 | 11.95 | 12.13 | 21,994,826 | +0.05(+0.40%) |
Mar 06, 2003 | 12.08 | 12.15 | 11.97 | 12.08 | 22,662,164 | +0.00(+0.00%) |
Mar 05, 2003 | 12.05 | 12.34 | 11.91 | 12.08 | 37,172,664 | -0.26(-2.14%) |
Mar 04, 2003 | 12.62 | 12.62 | 12.33 | 12.34 | 19,904,536 | -0.27(-2.14%) |
Mar 03, 2003 | 12.92 | 13.01 | 12.61 | 12.61 | 18,513,910 | -0.32(-2.51%) |
Feb 28, 2003 | 12.95 | 13.07 | 12.85 | 12.94 | 13,863,986 | -0.01(-0.10%) |
Feb 27, 2003 | 12.82 | 13.07 | 12.78 | 12.95 | 14,537,230 | +0.17(+1.36%) |
Feb 26, 2003 | 12.97 | 12.97 | 12.71 | 12.78 | 14,569,245 | -0.21(-1.63%) |
Feb 25, 2003 | 12.77 | 13.01 | 12.71 | 12.99 | 17,606,304 | +0.18(+1.41%) |
Feb 24, 2003 | 13.07 | 13.07 | 12.81 | 12.81 | 13,039,681 | -0.26(-2.02%) |
Feb 21, 2003 | 12.97 | 13.09 | 12.87 | 13.07 | 17,557,816 | +0.19(+1.47%) |
Feb 20, 2003 | 13.02 | 13.13 | 12.88 | 12.89 | 13,846,269 | -0.20(-1.52%) |
Feb 19, 2003 | 13.25 | 13.25 | 12.97 | 13.08 | 10,945,350 | -0.14(-1.05%) |
Feb 18, 2003 | 13.17 | 13.36 | 13.08 | 13.22 | 15,509,798 | +0.10(+0.74%) |
Feb 14, 2003 | 12.92 | 13.19 | 12.84 | 13.13 | 16,796,920 | +0.26(+2.05%) |
Feb 13, 2003 | 12.80 | 12.96 | 12.64 | 12.86 | 17,018,226 | +0.08(+0.60%) |
Feb 12, 2003 | 12.67 | 12.95 | 12.65 | 12.79 | 28,890,142 | +0.24(+1.90%) |
Feb 11, 2003 | 12.84 | 12.90 | 12.50 | 12.55 | 23,357,478 | -0.34(-2.65%) |
Feb 10, 2003 | 12.77 | 12.96 | 12.66 | 12.89 | 14,072,859 | +0.17(+1.34%) |
Feb 07, 2003 | 12.90 | 12.95 | 12.71 | 12.72 | 14,789,619 | -0.12(-0.95%) |
Feb 06, 2003 | 12.89 | 12.97 | 12.76 | 12.84 | 15,625,424 | -0.04(-0.35%) |
Feb 05, 2003 | 13.05 | 13.11 | 12.82 | 12.89 | 18,543,438 | -0.09(-0.69%) |
Feb 04, 2003 | 12.87 | 13.05 | 12.77 | 12.98 | 19,510,100 | +0.06(+0.45%) |
Feb 03, 2003 | 13.05 | 13.07 | 12.90 | 12.92 | 19,590,292 | -0.10(-0.77%) |
Jan 31, 2003 | 12.64 | 13.05 | 12.60 | 13.02 | 36,910,328 | +0.41(+3.21%) |
Jan 30, 2003 | 13.11 | 13.12 | 12.61 | 12.61 | 38,644,724 | -0.43(-3.33%) |
Jan 29, 2003 | 13.22 | 13.22 | 12.81 | 13.05 | 40,968,444 | -0.18(-1.34%) |
Jan 28, 2003 | 13.51 | 13.51 | 13.19 | 13.22 | 26,657,184 | -0.22(-1.65%) |
Jan 27, 2003 | 13.63 | 13.76 | 13.36 | 13.44 | 20,900,726 | -0.33(-2.43%) |
Jan 24, 2003 | 14.16 | 14.16 | 13.75 | 13.78 | 17,519,896 | -0.34(-2.44%) |
Jan 23, 2003 | 14.34 | 14.42 | 14.11 | 14.12 | 17,295,792 | -0.21(-1.46%) |
Jan 22, 2003 | 14.39 | 14.66 | 14.29 | 14.33 | 13,637,395 | -0.05(-0.38%) |
Jan 21, 2003 | 14.54 | 14.67 | 14.32 | 14.39 | 11,792,034 | -0.12(-0.84%) |
Jan 17, 2003 | 14.64 | 14.80 | 14.49 | 14.51 | 16,533,341 | -0.18(-1.25%) |
Jan 16, 2003 | 14.50 | 14.72 | 14.48 | 14.69 | 12,379,180 | +0.25(+1.71%) |
Jan 15, 2003 | 14.71 | 14.72 | 14.43 | 14.45 | 13,817,984 | -0.27(-1.81%) |
Jan 14, 2003 | 14.64 | 14.72 | 14.48 | 14.71 | 16,220,030 | -0.01(-0.07%) |
Jan 13, 2003 | 14.57 | 14.78 | 14.51 | 14.72 | 15,514,460 | +0.18(+1.24%) |
Jan 10, 2003 | 14.27 | 14.60 | 14.26 | 14.54 | 16,427,350 | +0.22(+1.50%) |
Jan 09, 2003 | 14.12 | 14.37 | 14.06 | 14.33 | 14,034,006 | +0.15(+1.04%) |
Jan 08, 2003 | 14.35 | 14.40 | 14.12 | 14.18 | 9,951,957 | -0.09(-0.65%) |
Jan 07, 2003 | 14.32 | 14.40 | 14.22 | 14.27 | 11,854,820 | -0.18(-1.25%) |
Jan 06, 2003 | 14.35 | 14.53 | 14.27 | 14.45 | 12,115,912 | +0.06(+0.40%) |
Jan 03, 2003 | 14.43 | 14.45 | 14.23 | 14.39 | 9,611,294 | -0.04(-0.25%) |