Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 21.69 | 22.01 | 21.68 | 21.95 | 20,252,016 | +0.12(+0.57%) |
Nov 26, 2003 | 21.86 | 21.99 | 21.52 | 21.83 | 65,371,112 | +0.18(+0.85%) |
Nov 25, 2003 | 21.88 | 22.08 | 21.63 | 21.64 | 59,381,292 | -0.26(-1.17%) |
Nov 24, 2003 | 21.27 | 21.92 | 21.27 | 21.90 | 69,957,456 | +0.75(+3.53%) |
Nov 21, 2003 | 21.06 | 21.18 | 20.90 | 21.15 | 69,748,112 | +0.32(+1.54%) |
Nov 20, 2003 | 21.11 | 21.46 | 20.79 | 20.83 | 90,953,304 | -0.45(-2.12%) |
Nov 19, 2003 | 20.88 | 21.34 | 20.76 | 21.28 | 73,339,408 | +0.45(+2.14%) |
Nov 18, 2003 | 21.28 | 21.35 | 20.82 | 20.84 | 87,614,592 | -0.26(-1.21%) |
Nov 17, 2003 | 21.20 | 21.32 | 20.72 | 21.09 | 99,209,632 | -0.37(-1.74%) |
Nov 14, 2003 | 22.15 | 22.24 | 21.40 | 21.47 | 90,778,504 | -0.64(-2.90%) |
Nov 13, 2003 | 22.19 | 22.24 | 21.88 | 22.11 | 80,327,176 | -0.21(-0.94%) |
Nov 12, 2003 | 21.97 | 22.44 | 21.93 | 22.32 | 75,317,424 | +0.45(+2.06%) |
Nov 11, 2003 | 21.76 | 21.88 | 21.67 | 21.86 | 62,930,260 | +0.01(+0.06%) |
Nov 10, 2003 | 22.26 | 22.34 | 21.75 | 21.85 | 83,161,648 | -0.31(-1.42%) |
Nov 07, 2003 | 22.53 | 22.58 | 22.08 | 22.17 | 74,049,936 | -0.16(-0.73%) |
Nov 06, 2003 | 22.19 | 22.40 | 21.88 | 22.33 | 64,390,892 | +0.25(+1.13%) |
Nov 05, 2003 | 22.04 | 22.17 | 21.75 | 22.08 | 69,700,896 | +0.04(+0.18%) |
Nov 04, 2003 | 22.19 | 22.25 | 21.97 | 22.04 | 64,191,028 | -0.24(-1.06%) |
Nov 03, 2003 | 21.81 | 22.32 | 21.69 | 22.28 | 81,481,288 | +0.71(+3.31%) |
Oct 31, 2003 | 21.55 | 21.68 | 21.45 | 21.56 | 60,444,788 | +0.04(+0.18%) |
Oct 30, 2003 | 21.65 | 21.78 | 21.49 | 21.52 | 84,929,712 | +0.06(+0.27%) |
Oct 29, 2003 | 21.28 | 21.54 | 21.22 | 21.47 | 72,928,984 | +0.08(+0.40%) |
Oct 28, 2003 | 20.71 | 21.43 | 20.65 | 21.38 | 87,160,616 | +0.82(+3.98%) |
Oct 27, 2003 | 20.45 | 20.65 | 20.44 | 20.56 | 56,899,184 | +0.22(+1.09%) |
Oct 24, 2003 | 20.26 | 20.41 | 19.87 | 20.34 | 85,439,768 | -0.09(-0.45%) |
Oct 23, 2003 | 20.24 | 20.54 | 20.22 | 20.43 | 73,673,736 | -0.20(-0.95%) |
Oct 22, 2003 | 20.79 | 21.27 | 20.56 | 20.63 | 76,207,800 | -0.39(-1.87%) |
Oct 21, 2003 | 21.13 | 21.16 | 20.95 | 21.02 | 76,784,016 | -0.03(-0.12%) |
Oct 20, 2003 | 20.69 | 21.08 | 20.65 | 21.05 | 65,843,268 | +0.33(+1.58%) |
Oct 17, 2003 | 21.12 | 21.20 | 20.66 | 20.72 | 80,276,600 | -0.37(-1.77%) |
Oct 16, 2003 | 20.61 | 21.11 | 20.55 | 21.09 | 84,344,944 | +0.31(+1.48%) |
Oct 15, 2003 | 21.45 | 21.45 | 20.69 | 20.79 | 169,355,632 | +0.45(+2.19%) |
Oct 14, 2003 | 20.15 | 20.35 | 19.98 | 20.34 | 102,239,080 | +0.18(+0.91%) |
Oct 13, 2003 | 20.10 | 20.25 | 19.95 | 20.16 | 63,714,440 | +0.24(+1.22%) |
Oct 10, 2003 | 19.74 | 19.95 | 19.69 | 19.91 | 70,604,568 | +0.43(+2.22%) |
Oct 09, 2003 | 19.44 | 19.89 | 19.29 | 19.48 | 116,240,440 | +0.07(+0.34%) |
Oct 08, 2003 | 19.58 | 19.63 | 19.31 | 19.42 | 62,873,876 | -0.18(-0.94%) |
Oct 07, 2003 | 19.16 | 19.63 | 19.08 | 19.60 | 73,257,816 | +0.26(+1.32%) |
Oct 06, 2003 | 19.42 | 19.50 | 19.23 | 19.35 | 44,244,920 | -0.03(-0.17%) |
Oct 03, 2003 | 19.16 | 19.50 | 19.11 | 19.38 | 101,820,096 | +0.65(+3.46%) |
Oct 02, 2003 | 18.70 | 18.95 | 18.59 | 18.73 | 64,765,100 | -0.01(-0.03%) |
Oct 01, 2003 | 18.21 | 18.80 | 18.20 | 18.74 | 90,947,344 | +0.73(+4.03%) |
Sep 30, 2003 | 18.44 | 18.44 | 17.96 | 18.01 | 96,891,784 | -0.56(-3.00%) |
Sep 29, 2003 | 18.03 | 18.59 | 17.98 | 18.57 | 100,544,048 | +0.72(+4.03%) |
Sep 26, 2003 | 18.00 | 18.22 | 17.81 | 17.85 | 104,947,176 | -0.12(-0.66%) |
Sep 25, 2003 | 18.29 | 18.55 | 17.93 | 17.96 | 87,953,656 | -0.22(-1.19%) |
Sep 24, 2003 | 18.91 | 18.98 | 18.15 | 18.18 | 91,064,240 | -0.76(-4.01%) |
Sep 23, 2003 | 18.66 | 18.98 | 18.60 | 18.94 | 67,132,304 | +0.27(+1.47%) |
Sep 22, 2003 | 18.72 | 18.83 | 18.46 | 18.66 | 74,094,400 | -0.43(-2.23%) |
Sep 19, 2003 | 19.18 | 19.21 | 18.87 | 19.09 | 81,825,704 | +0.01(+0.03%) |
Sep 18, 2003 | 18.78 | 19.16 | 18.63 | 19.08 | 71,234,568 | +0.18(+0.97%) |
Sep 17, 2003 | 18.94 | 19.23 | 18.83 | 18.90 | 80,720,952 | -0.02(-0.10%) |
Sep 16, 2003 | 18.38 | 18.97 | 18.34 | 18.92 | 74,487,712 | +0.60(+3.29%) |
Sep 15, 2003 | 18.54 | 18.62 | 18.27 | 18.32 | 55,543,984 | -0.23(-1.23%) |
Sep 12, 2003 | 18.20 | 18.58 | 18.03 | 18.55 | 79,352,304 | +0.20(+1.11%) |
Sep 11, 2003 | 18.08 | 18.55 | 17.86 | 18.34 | 86,569,584 | +0.24(+1.34%) |
Sep 10, 2003 | 18.61 | 18.65 | 18.08 | 18.10 | 88,623,848 | -0.74(-3.92%) |
Sep 09, 2003 | 18.98 | 19.06 | 18.76 | 18.84 | 76,084,336 | -0.26(-1.34%) |
Sep 08, 2003 | 18.90 | 19.11 | 18.85 | 19.10 | 79,692,136 | +0.31(+1.64%) |
Sep 05, 2003 | 18.87 | 19.04 | 18.57 | 18.79 | 104,561,976 | +0.07(+0.38%) |
Sep 04, 2003 | 18.53 | 18.81 | 18.35 | 18.72 | 97,402,904 | +0.25(+1.35%) |
Sep 03, 2003 | 18.94 | 18.96 | 18.35 | 18.47 | 92,773,176 | -0.34(-1.81%) |
Sep 02, 2003 | 18.83 | 18.87 | 18.44 | 18.81 | 89,910,280 | +0.10(+0.52%) |
Aug 29, 2003 | 18.44 | 18.75 | 18.35 | 18.71 | 64,156,188 | +0.19(+1.02%) |
Aug 28, 2003 | 18.39 | 18.55 | 18.23 | 18.52 | 74,309,856 | +0.18(+1.00%) |
Aug 27, 2003 | 18.07 | 18.38 | 17.94 | 18.34 | 88,956,800 | +0.20(+1.12%) |
Aug 26, 2003 | 17.64 | 18.15 | 17.46 | 18.13 | 99,647,104 | +0.31(+1.73%) |
Aug 25, 2003 | 18.04 | 18.17 | 17.72 | 17.83 | 79,514,120 | -0.10(-0.55%) |
Aug 22, 2003 | 18.43 | 19.00 | 17.88 | 17.93 | 184,284,960 | +0.65(+3.79%) |
Aug 21, 2003 | 17.47 | 17.53 | 17.02 | 17.27 | 101,513,576 | +0.02(+0.11%) |
Aug 20, 2003 | 17.11 | 17.50 | 17.10 | 17.25 | 72,138,080 | -0.07(-0.42%) |
Aug 19, 2003 | 17.26 | 17.37 | 16.96 | 17.32 | 85,517,392 | +0.18(+1.07%) |
Aug 18, 2003 | 16.43 | 17.17 | 16.39 | 17.14 | 90,276,704 | +0.75(+4.55%) |
Aug 15, 2003 | 16.42 | 16.52 | 16.24 | 16.39 | 33,039,980 | -0.06(-0.36%) |
Aug 14, 2003 | 16.23 | 16.47 | 16.07 | 16.45 | 79,197,056 | +0.28(+1.74%) |
Aug 13, 2003 | 16.03 | 16.36 | 15.90 | 16.17 | 79,277,280 | +0.22(+1.40%) |
Aug 12, 2003 | 15.77 | 15.97 | 15.59 | 15.95 | 74,070,720 | +0.31(+1.97%) |
Aug 11, 2003 | 15.46 | 15.79 | 15.43 | 15.64 | 63,603,044 | +0.21(+1.36%) |
Aug 08, 2003 | 15.80 | 15.85 | 15.27 | 15.43 | 87,790,008 | -0.27(-1.71%) |
Aug 07, 2003 | 15.67 | 15.90 | 15.62 | 15.70 | 74,135,968 | -0.10(-0.62%) |
Aug 06, 2003 | 15.77 | 16.07 | 15.58 | 15.80 | 88,317,784 | -0.09(-0.54%) |
Aug 05, 2003 | 16.44 | 16.44 | 15.86 | 15.88 | 79,425,952 | -0.56(-3.42%) |
Aug 04, 2003 | 16.30 | 16.51 | 15.96 | 16.45 | 81,855,808 | +0.07(+0.44%) |
Aug 01, 2003 | 16.22 | 16.41 | 16.18 | 16.37 | 74,100,976 | +0.09(+0.52%) |
Jul 31, 2003 | 16.23 | 16.59 | 16.15 | 16.29 | 104,962,608 | +0.26(+1.63%) |
Jul 30, 2003 | 16.27 | 16.28 | 15.89 | 16.03 | 62,321,956 | -0.27(-1.65%) |
Jul 29, 2003 | 16.24 | 16.51 | 16.16 | 16.30 | 104,237,568 | +0.09(+0.57%) |
Jul 28, 2003 | 16.31 | 16.45 | 16.11 | 16.20 | 69,466,960 | -0.10(-0.60%) |
Jul 25, 2003 | 15.82 | 16.32 | 15.53 | 16.30 | 80,415,960 | +0.62(+3.92%) |
Jul 24, 2003 | 16.46 | 16.47 | 15.67 | 15.69 | 88,806,904 | -0.55(-3.39%) |
Jul 23, 2003 | 15.95 | 16.30 | 15.88 | 16.24 | 74,961,704 | +0.26(+1.60%) |
Jul 22, 2003 | 15.96 | 16.05 | 15.74 | 15.98 | 93,322,496 | +0.24(+1.50%) |
Jul 21, 2003 | 16.10 | 16.12 | 15.67 | 15.75 | 80,757,464 | -0.39(-2.43%) |
Jul 18, 2003 | 16.43 | 16.46 | 15.80 | 16.14 | 99,774,696 | -0.18(-1.08%) |
Jul 17, 2003 | 16.16 | 16.43 | 16.10 | 16.32 | 109,614,960 | -0.25(-1.50%) |
Jul 16, 2003 | 16.52 | 16.69 | 16.24 | 16.56 | 197,000,496 | +0.79(+5.02%) |
Jul 15, 2003 | 15.99 | 16.21 | 15.49 | 15.77 | 156,352,224 | +0.05(+0.33%) |
Jul 14, 2003 | 15.88 | 16.09 | 15.61 | 15.72 | 117,518,776 | +0.45(+2.91%) |
Jul 11, 2003 | 15.24 | 15.38 | 15.10 | 15.27 | 71,106,824 | +0.28(+1.88%) |
Jul 10, 2003 | 15.10 | 15.25 | 14.80 | 14.99 | 96,664,720 | -0.37(-2.43%) |
Jul 09, 2003 | 15.25 | 15.70 | 15.22 | 15.37 | 119,982,712 | +0.22(+1.43%) |
Jul 08, 2003 | 14.94 | 15.31 | 14.84 | 15.15 | 99,291,688 | +0.16(+1.05%) |
Jul 07, 2003 | 14.55 | 15.04 | 14.51 | 14.99 | 86,414,032 | +0.78(+5.48%) |
Jul 03, 2003 | 14.38 | 14.60 | 14.21 | 14.21 | 61,888,308 | -0.32(-2.21%) |
Jul 02, 2003 | 14.18 | 14.61 | 14.05 | 14.54 | 113,518,592 | +0.52(+3.74%) |
Jul 01, 2003 | 13.66 | 14.07 | 13.42 | 14.01 | 98,551,824 | +0.39(+2.88%) |
Jun 30, 2003 | 13.83 | 13.94 | 13.47 | 13.62 | 78,627,872 | +0.16(+1.17%) |
Jun 27, 2003 | 13.55 | 13.83 | 13.44 | 13.46 | 96,797,048 | -0.04(-0.29%) |
Jun 26, 2003 | 13.29 | 13.59 | 13.19 | 13.50 | 80,839,520 | +0.39(+2.94%) |
Jun 25, 2003 | 13.44 | 13.63 | 13.08 | 13.12 | 93,591,880 | -0.27(-2.01%) |
Jun 24, 2003 | 13.16 | 13.57 | 13.12 | 13.38 | 97,486,952 | +0.06(+0.44%) |
Jun 23, 2003 | 13.55 | 13.72 | 13.12 | 13.32 | 91,112,680 | -0.20(-1.50%) |
Jun 20, 2003 | 13.97 | 14.02 | 13.51 | 13.53 | 120,574,808 | -0.29(-2.13%) |
Jun 19, 2003 | 14.18 | 14.35 | 13.82 | 13.82 | 106,294,424 | -0.41(-2.90%) |
Jun 18, 2003 | 13.94 | 14.38 | 13.83 | 14.23 | 95,530,784 | +0.20(+1.40%) |
Jun 17, 2003 | 14.38 | 14.40 | 13.99 | 14.04 | 77,572,168 | -0.27(-1.92%) |
Jun 16, 2003 | 14.07 | 14.36 | 13.95 | 14.31 | 79,481,120 | +0.33(+2.39%) |
Jun 13, 2003 | 14.37 | 14.44 | 13.87 | 13.98 | 89,928,928 | -0.51(-3.52%) |
Jun 12, 2003 | 14.40 | 14.62 | 14.32 | 14.49 | 90,930,080 | +0.16(+1.14%) |
Jun 11, 2003 | 14.09 | 14.37 | 14.01 | 14.33 | 82,881,872 | -0.05(-0.36%) |
Jun 10, 2003 | 14.34 | 14.38 | 14.05 | 14.38 | 80,129,456 | +0.20(+1.38%) |
Jun 09, 2003 | 14.13 | 14.25 | 13.83 | 14.18 | 76,864,392 | -0.06(-0.41%) |
Jun 06, 2003 | 14.70 | 15.00 | 14.23 | 14.24 | 161,773,328 | -0.05(-0.37%) |
Jun 05, 2003 | 13.80 | 14.37 | 13.61 | 14.29 | 134,712,624 | +0.30(+2.15%) |
Jun 04, 2003 | 13.76 | 14.07 | 13.65 | 13.99 | 121,127,792 | +0.18(+1.33%) |
Jun 03, 2003 | 13.32 | 13.82 | 13.21 | 13.81 | 103,750,136 | +0.47(+3.53%) |
Jun 02, 2003 | 13.74 | 13.85 | 13.29 | 13.34 | 112,266,984 | -0.29(-2.11%) |
May 30, 2003 | 13.66 | 13.75 | 13.38 | 13.63 | 105,807,456 | -0.01(-0.05%) |
May 29, 2003 | 12.96 | 13.72 | 12.94 | 13.63 | 186,851,424 | +0.71(+5.52%) |
May 28, 2003 | 12.99 | 13.15 | 12.83 | 12.92 | 105,703,392 | -0.03(-0.20%) |
May 27, 2003 | 12.23 | 12.95 | 12.22 | 12.94 | 109,056,464 | +0.63(+5.16%) |
May 23, 2003 | 12.28 | 12.43 | 12.25 | 12.31 | 56,381,336 | +0.03(+0.21%) |
May 22, 2003 | 12.39 | 12.47 | 12.26 | 12.28 | 93,207,432 | -0.05(-0.37%) |
May 21, 2003 | 12.30 | 12.36 | 12.15 | 12.33 | 75,592,008 | +0.12(+0.96%) |
May 20, 2003 | 12.22 | 12.34 | 12.11 | 12.21 | 86,787,016 | -0.01(-0.05%) |
May 19, 2003 | 12.53 | 12.64 | 12.19 | 12.22 | 90,243,544 | -0.54(-4.26%) |
May 16, 2003 | 12.89 | 13.09 | 12.73 | 12.76 | 86,629,176 | -0.33(-2.50%) |
May 15, 2003 | 12.99 | 13.16 | 12.83 | 13.09 | 109,763,792 | +0.22(+1.73%) |
May 14, 2003 | 13.03 | 13.07 | 12.63 | 12.87 | 88,186,680 | -0.11(-0.86%) |
May 13, 2003 | 12.95 | 13.06 | 12.86 | 12.98 | 70,960,744 | -0.10(-0.80%) |
May 12, 2003 | 12.75 | 13.11 | 12.72 | 13.08 | 105,151,320 | +0.27(+2.09%) |
May 09, 2003 | 12.65 | 12.81 | 12.55 | 12.81 | 79,262,000 | +0.46(+3.76%) |
May 08, 2003 | 12.38 | 12.61 | 12.33 | 12.35 | 82,597,808 | -0.22(-1.72%) |
May 07, 2003 | 12.62 | 12.79 | 12.47 | 12.57 | 81,771,920 | -0.22(-1.69%) |
May 06, 2003 | 12.42 | 12.88 | 12.39 | 12.78 | 94,903,840 | +0.33(+2.68%) |
May 05, 2003 | 12.59 | 12.72 | 12.41 | 12.45 | 84,462,904 | -0.01(-0.05%) |
May 02, 2003 | 12.14 | 12.49 | 12.04 | 12.45 | 91,026,496 | +0.33(+2.70%) |
May 01, 2003 | 12.02 | 12.28 | 11.98 | 12.13 | 80,876,504 | +0.08(+0.71%) |
Apr 30, 2003 | 12.33 | 12.38 | 12.02 | 12.04 | 98,427,904 | -0.34(-2.75%) |
Apr 29, 2003 | 12.41 | 12.61 | 12.24 | 12.38 | 92,967,384 | +0.11(+0.91%) |
Apr 28, 2003 | 12.00 | 12.36 | 11.90 | 12.27 | 78,119,808 | +0.31(+2.57%) |
Apr 25, 2003 | 12.14 | 12.17 | 11.82 | 11.96 | 92,978,232 | -0.44(-3.54%) |
Apr 24, 2003 | 12.66 | 12.66 | 12.23 | 12.40 | 100,011,232 | -0.35(-2.72%) |
Apr 23, 2003 | 12.47 | 12.80 | 12.36 | 12.75 | 96,456,000 | +0.31(+2.53%) |
Apr 22, 2003 | 11.97 | 12.45 | 11.94 | 12.43 | 92,406,296 | +0.23(+1.88%) |
Apr 21, 2003 | 12.14 | 12.30 | 11.97 | 12.21 | 76,942,776 | -0.01(-0.05%) |
Apr 17, 2003 | 11.77 | 12.23 | 11.71 | 12.21 | 105,370,600 | +0.33(+2.75%) |
Apr 16, 2003 | 11.75 | 11.99 | 11.65 | 11.88 | 162,419,520 | +0.67(+6.01%) |
Apr 15, 2003 | 11.21 | 11.35 | 11.07 | 11.21 | 95,819,728 | -0.02(-0.18%) |
Apr 14, 2003 | 11.01 | 11.26 | 10.90 | 11.23 | 63,596,780 | +0.27(+2.51%) |
Apr 11, 2003 | 11.29 | 11.37 | 10.89 | 10.96 | 63,785,796 | -0.09(-0.83%) |
Apr 10, 2003 | 11.03 | 11.11 | 10.84 | 11.05 | 68,597,216 | +0.13(+1.20%) |
Apr 09, 2003 | 11.22 | 11.41 | 10.90 | 10.92 | 86,357,952 | -0.27(-2.46%) |
Apr 08, 2003 | 11.38 | 11.44 | 11.09 | 11.19 | 74,533,704 | -0.16(-1.44%) |
Apr 07, 2003 | 11.81 | 11.84 | 11.35 | 11.35 | 90,609,808 | +0.20(+1.76%) |
Apr 04, 2003 | 11.54 | 11.57 | 11.03 | 11.16 | 86,537,184 | -0.34(-2.96%) |
Apr 03, 2003 | 11.53 | 11.78 | 11.42 | 11.50 | 84,292,536 | +0.03(+0.29%) |
Apr 02, 2003 | 11.13 | 11.52 | 11.13 | 11.47 | 86,809,328 | +0.72(+6.70%) |
Apr 01, 2003 | 10.72 | 10.90 | 10.65 | 10.75 | 70,278,488 | +0.09(+0.86%) |
Mar 31, 2003 | 10.90 | 11.01 | 10.64 | 10.65 | 101,526,104 | -0.62(-5.46%) |
Mar 28, 2003 | 11.40 | 11.55 | 11.26 | 11.27 | 57,001,408 | -0.24(-2.05%) |
Mar 27, 2003 | 11.52 | 11.66 | 11.40 | 11.51 | 70,946,232 | -0.20(-1.73%) |
Mar 26, 2003 | 11.77 | 11.81 | 11.65 | 11.71 | 67,782,936 | -0.10(-0.83%) |
Mar 25, 2003 | 11.73 | 11.94 | 11.55 | 11.81 | 92,592,408 | +0.14(+1.23%) |
Mar 24, 2003 | 11.83 | 11.99 | 11.66 | 11.66 | 98,985,320 | -0.72(-5.81%) |
Mar 21, 2003 | 12.23 | 12.44 | 12.11 | 12.38 | 112,230,312 | +0.43(+3.56%) |
Mar 20, 2003 | 11.69 | 12.18 | 11.65 | 11.96 | 105,125,184 | +0.19(+1.61%) |
Mar 19, 2003 | 11.84 | 11.91 | 11.56 | 11.77 | 98,722,656 | -0.18(-1.48%) |
Mar 18, 2003 | 11.89 | 11.97 | 11.64 | 11.94 | 95,058,168 | +0.12(+1.05%) |
Mar 17, 2003 | 11.13 | 11.90 | 11.09 | 11.82 | 118,693,512 | +0.58(+5.18%) |
Mar 14, 2003 | 11.39 | 11.41 | 11.05 | 11.24 | 111,676,712 | -0.12(-1.04%) |
Mar 13, 2003 | 10.88 | 11.36 | 10.73 | 11.35 | 119,197,600 | +0.77(+7.30%) |
Mar 12, 2003 | 10.35 | 10.61 | 10.20 | 10.58 | 94,568,896 | +0.21(+2.02%) |
Mar 11, 2003 | 10.45 | 10.54 | 10.35 | 10.37 | 75,908,160 | -0.03(-0.32%) |
Mar 10, 2003 | 10.42 | 10.54 | 10.28 | 10.41 | 87,930,584 | -0.07(-0.69%) |
Mar 07, 2003 | 10.38 | 10.60 | 10.29 | 10.48 | 139,101,696 | -0.43(-3.90%) |
Mar 06, 2003 | 11.03 | 11.12 | 10.84 | 10.90 | 86,214,016 | -0.21(-1.89%) |
Mar 05, 2003 | 10.90 | 11.18 | 10.86 | 11.11 | 75,387,712 | +0.24(+2.17%) |
Mar 04, 2003 | 10.92 | 11.07 | 10.79 | 10.88 | 77,592,032 | -0.03(-0.24%) |
Mar 03, 2003 | 11.21 | 11.33 | 10.85 | 10.90 | 89,043,744 | -0.39(-3.42%) |
Feb 28, 2003 | 11.11 | 11.32 | 11.00 | 11.29 | 99,701,808 | +0.36(+3.29%) |
Feb 27, 2003 | 10.72 | 10.97 | 10.67 | 10.93 | 76,843,152 | +0.30(+2.83%) |
Feb 26, 2003 | 10.81 | 11.03 | 10.54 | 10.63 | 81,615,904 | -0.32(-2.93%) |
Feb 25, 2003 | 10.66 | 10.99 | 10.47 | 10.95 | 89,400,536 | +0.12(+1.15%) |
Feb 24, 2003 | 10.92 | 11.19 | 10.81 | 10.82 | 75,091,736 | -0.16(-1.49%) |
Feb 21, 2003 | 11.15 | 11.16 | 10.75 | 10.99 | 93,731,392 | -0.11(-1.00%) |
Feb 20, 2003 | 11.18 | 11.19 | 11.01 | 11.10 | 79,644,616 | +0.12(+1.07%) |
Feb 19, 2003 | 11.12 | 11.16 | 10.80 | 10.98 | 79,141,440 | +0.03(+0.30%) |
Feb 18, 2003 | 10.74 | 10.96 | 10.59 | 10.95 | 77,165,408 | +0.38(+3.59%) |
Feb 14, 2003 | 10.26 | 10.60 | 10.16 | 10.57 | 83,658,560 | +0.41(+3.99%) |
Feb 13, 2003 | 10.03 | 10.21 | 9.882 | 10.16 | 83,468,472 | +0.25(+2.51%) |
Feb 12, 2003 | 10.000 | 10.09 | 9.889 | 9.915 | 58,678,556 | -0.12(-1.24%) |
Feb 11, 2003 | 10.07 | 10.16 | 9.856 | 10.04 | 72,200,576 | +0.05(+0.46%) |
Feb 10, 2003 | 9.862 | 10.11 | 9.738 | 9.993 | 80,949,696 | +0.14(+1.46%) |
Feb 07, 2003 | 10.16 | 10.23 | 9.745 | 9.849 | 75,694,696 | -0.24(-2.34%) |
Feb 06, 2003 | 10.14 | 10.28 | 9.987 | 10.09 | 72,359,184 | -0.11(-1.09%) |
Feb 05, 2003 | 10.32 | 10.57 | 10.14 | 10.20 | 77,748,040 | -0.04(-0.38%) |
Feb 04, 2003 | 10.19 | 10.33 | 10.03 | 10.24 | 62,750,872 | -0.09(-0.89%) |
Feb 03, 2003 | 10.24 | 10.46 | 10.14 | 10.33 | 66,887,056 | +0.08(+0.77%) |
Jan 31, 2003 | 10.07 | 10.37 | 9.908 | 10.25 | 100,295,744 | -0.08(-0.76%) |
Jan 30, 2003 | 10.88 | 10.93 | 10.31 | 10.33 | 84,862,176 | -0.58(-5.28%) |
Jan 29, 2003 | 10.43 | 10.92 | 10.27 | 10.90 | 96,326,728 | +0.41(+3.93%) |
Jan 28, 2003 | 10.54 | 10.65 | 10.34 | 10.49 | 89,216,256 | +0.10(+0.94%) |
Jan 27, 2003 | 10.14 | 10.56 | 10.13 | 10.39 | 86,423,808 | +0.02(+0.19%) |
Jan 24, 2003 | 10.76 | 10.79 | 10.31 | 10.37 | 92,951,648 | -0.54(-4.92%) |
Jan 23, 2003 | 10.82 | 10.98 | 10.60 | 10.91 | 79,378,736 | +0.27(+2.58%) |
Jan 22, 2003 | 10.61 | 10.92 | 10.57 | 10.63 | 91,939,336 | -0.03(-0.25%) |
Jan 21, 2003 | 10.65 | 10.86 | 10.62 | 10.66 | 87,710,400 | -0.03(-0.31%) |
Jan 17, 2003 | 11.05 | 11.09 | 10.65 | 10.69 | 103,849,760 | -0.56(-5.00%) |
Jan 16, 2003 | 11.42 | 11.47 | 11.20 | 11.26 | 83,154,768 | -0.10(-0.86%) |
Jan 15, 2003 | 11.74 | 11.79 | 11.35 | 11.35 | 152,426,912 | -0.29(-2.47%) |
Jan 14, 2003 | 11.49 | 11.68 | 11.35 | 11.64 | 123,100,768 | +0.27(+2.36%) |
Jan 13, 2003 | 11.68 | 11.77 | 11.28 | 11.37 | 102,170,776 | -0.03(-0.23%) |
Jan 10, 2003 | 11.15 | 11.45 | 11.03 | 11.40 | 84,033,536 | +0.24(+2.11%) |
Jan 09, 2003 | 11.05 | 11.37 | 11.03 | 11.16 | 89,683,368 | +0.25(+2.28%) |
Jan 08, 2003 | 11.24 | 11.32 | 10.86 | 10.92 | 85,140,584 | -0.45(-3.92%) |
Jan 07, 2003 | 11.46 | 11.55 | 11.13 | 11.36 | 97,569,152 | +0.12(+1.05%) |
Jan 06, 2003 | 10.93 | 11.43 | 10.86 | 11.24 | 87,271,552 | +0.42(+3.87%) |
Jan 03, 2003 | 10.91 | 11.03 | 10.69 | 10.82 | 76,815,648 | -0.10(-0.90%) |
Jan 02, 2003 | 10.48 | 10.95 | 10.25 | 10.92 | 87,303,336 | +0.73(+7.19%) |
Dec 31, 2002 | 10.28 | 10.35 | 10.09 | 10.19 | 76,380,312 | -0.12(-1.21%) |
Dec 30, 2002 | 10.76 | 10.83 | 10.30 | 10.31 | 86,786,104 | -0.42(-3.90%) |
Dec 27, 2002 | 10.85 | 11.02 | 10.66 | 10.73 | 47,754,008 | -0.19(-1.74%) |
Dec 26, 2002 | 11.05 | 11.28 | 10.88 | 10.92 | 45,823,972 | -0.06(-0.54%) |
Dec 24, 2002 | 11.14 | 11.22 | 10.98 | 10.98 | 32,876,634 | -0.28(-2.50%) |
Dec 23, 2002 | 11.03 | 11.39 | 11.01 | 11.26 | 54,164,340 | +0.13(+1.18%) |
Dec 20, 2002 | 11.23 | 11.39 | 11.09 | 11.13 | 105,568,168 | +0.01(+0.06%) |
Dec 19, 2002 | 11.11 | 11.44 | 10.90 | 11.13 | 90,866,208 | -0.09(-0.76%) |
Dec 18, 2002 | 11.48 | 11.52 | 11.14 | 11.21 | 82,594,296 | -0.50(-4.25%) |
Dec 17, 2002 | 11.90 | 11.98 | 11.62 | 11.71 | 79,749,280 | -0.22(-1.81%) |
Dec 16, 2002 | 11.58 | 11.94 | 11.52 | 11.92 | 78,304,088 | +0.42(+3.64%) |
Dec 13, 2002 | 11.68 | 11.78 | 11.49 | 11.51 | 81,700,256 | -0.40(-3.35%) |
Dec 12, 2002 | 12.05 | 12.16 | 11.75 | 11.90 | 82,964,840 | +0.02(+0.16%) |
Dec 11, 2002 | 11.74 | 12.05 | 11.62 | 11.88 | 84,936,136 | +0.02(+0.17%) |
Dec 10, 2002 | 11.67 | 12.11 | 11.60 | 11.87 | 89,505,664 | +0.29(+2.55%) |
Dec 09, 2002 | 12.07 | 12.11 | 11.54 | 11.57 | 109,899,320 | -0.67(-5.50%) |
Dec 06, 2002 | 12.18 | 12.45 | 12.03 | 12.24 | 109,467,664 | -0.16(-1.32%) |
Dec 05, 2002 | 13.13 | 13.19 | 12.36 | 12.41 | 134,380,896 | -0.46(-3.61%) |
Dec 04, 2002 | 12.70 | 13.12 | 12.63 | 12.87 | 114,662,000 | -0.42(-3.15%) |
Dec 03, 2002 | 13.68 | 13.68 | 13.19 | 13.29 | 81,992,872 | -0.48(-3.52%) |