Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 18.58 | 19.03 | 18.56 | 18.96 | 10,828,105 | +0.39(+2.11%) |
Nov 26, 2003 | 18.94 | 19.00 | 18.25 | 18.57 | 31,103,886 | -0.22(-1.17%) |
Nov 25, 2003 | 18.79 | 19.07 | 18.58 | 18.79 | 31,956,084 | +0.18(+0.97%) |
Nov 24, 2003 | 18.25 | 18.65 | 18.10 | 18.61 | 35,038,748 | +0.65(+3.61%) |
Nov 21, 2003 | 17.87 | 18.16 | 17.76 | 17.96 | 32,458,422 | +0.09(+0.48%) |
Nov 20, 2003 | 18.12 | 18.53 | 17.84 | 17.87 | 45,137,656 | -0.45(-2.48%) |
Nov 19, 2003 | 18.13 | 18.38 | 17.96 | 18.33 | 36,040,068 | +0.31(+1.74%) |
Nov 18, 2003 | 18.71 | 18.78 | 18.00 | 18.01 | 43,012,012 | -0.56(-2.99%) |
Nov 17, 2003 | 18.20 | 18.76 | 18.13 | 18.57 | 49,105,444 | +0.20(+1.11%) |
Nov 14, 2003 | 19.38 | 19.41 | 18.19 | 18.37 | 58,562,560 | -0.99(-5.09%) |
Nov 13, 2003 | 19.84 | 20.01 | 18.94 | 19.35 | 90,439,304 | -0.55(-2.75%) |
Nov 12, 2003 | 19.67 | 20.04 | 19.59 | 19.90 | 54,027,744 | +0.42(+2.17%) |
Nov 11, 2003 | 19.09 | 19.61 | 18.77 | 19.48 | 33,499,960 | +0.38(+2.01%) |
Nov 10, 2003 | 19.87 | 19.90 | 18.93 | 19.09 | 36,863,332 | -0.66(-3.33%) |
Nov 07, 2003 | 20.26 | 20.29 | 19.62 | 19.75 | 39,259,344 | -0.28(-1.41%) |
Nov 06, 2003 | 19.82 | 20.14 | 19.45 | 20.03 | 44,472,696 | +0.52(+2.65%) |
Nov 05, 2003 | 19.48 | 19.63 | 19.14 | 19.52 | 31,433,680 | +0.04(+0.20%) |
Nov 04, 2003 | 19.01 | 19.57 | 18.93 | 19.48 | 49,118,932 | +0.31(+1.59%) |
Nov 03, 2003 | 18.55 | 19.28 | 18.51 | 19.17 | 35,993,196 | +0.92(+5.06%) |
Oct 31, 2003 | 18.10 | 18.41 | 18.05 | 18.25 | 35,842,700 | +0.11(+0.60%) |
Oct 30, 2003 | 17.66 | 18.26 | 17.66 | 18.14 | 39,484,508 | +0.48(+2.70%) |
Oct 29, 2003 | 17.23 | 17.90 | 17.23 | 17.66 | 48,309,900 | +0.02(+0.13%) |
Oct 28, 2003 | 16.75 | 17.68 | 16.69 | 17.64 | 60,748,636 | +1.43(+8.83%) |
Oct 27, 2003 | 16.31 | 16.54 | 16.11 | 16.21 | 27,014,328 | +0.05(+0.34%) |
Oct 24, 2003 | 15.93 | 16.32 | 15.78 | 16.15 | 31,216,452 | +0.00(+0.00%) |
Oct 23, 2003 | 15.80 | 16.28 | 15.69 | 16.15 | 43,140,644 | -0.53(-3.19%) |
Oct 22, 2003 | 16.82 | 16.83 | 16.43 | 16.68 | 26,333,044 | -0.42(-2.47%) |
Oct 21, 2003 | 17.18 | 17.18 | 16.88 | 17.11 | 25,135,446 | +0.21(+1.25%) |
Oct 20, 2003 | 16.58 | 16.93 | 16.48 | 16.89 | 28,194,040 | +0.37(+2.27%) |
Oct 17, 2003 | 17.03 | 17.13 | 16.47 | 16.52 | 24,933,674 | -0.58(-3.39%) |
Oct 16, 2003 | 16.90 | 17.11 | 16.64 | 17.10 | 31,248,172 | +0.20(+1.20%) |
Oct 15, 2003 | 16.85 | 17.20 | 16.68 | 16.90 | 58,786,760 | +0.55(+3.35%) |
Oct 14, 2003 | 16.29 | 16.39 | 16.00 | 16.35 | 29,888,820 | -0.08(-0.48%) |
Oct 13, 2003 | 16.46 | 16.64 | 16.28 | 16.43 | 28,179,004 | +0.20(+1.21%) |
Oct 10, 2003 | 16.39 | 16.43 | 16.11 | 16.23 | 31,192,114 | +0.15(+0.96%) |
Oct 09, 2003 | 16.11 | 16.29 | 15.78 | 16.08 | 49,127,032 | +0.33(+2.10%) |
Oct 08, 2003 | 15.68 | 15.91 | 15.40 | 15.75 | 43,977,096 | +0.20(+1.26%) |
Oct 07, 2003 | 14.94 | 15.57 | 14.92 | 15.55 | 35,484,988 | +0.45(+2.95%) |
Oct 06, 2003 | 15.28 | 15.34 | 14.94 | 15.10 | 22,975,840 | -0.12(-0.77%) |
Oct 03, 2003 | 15.12 | 15.46 | 14.60 | 15.22 | 49,410,652 | +0.71(+4.91%) |
Oct 02, 2003 | 14.55 | 14.89 | 14.45 | 14.51 | 37,693,564 | -0.01(-0.05%) |
Oct 01, 2003 | 14.29 | 14.62 | 14.23 | 14.52 | 37,342,832 | +0.34(+2.37%) |
Sep 30, 2003 | 14.67 | 14.68 | 14.17 | 14.18 | 40,185,760 | -0.62(-4.18%) |
Sep 29, 2003 | 14.60 | 14.93 | 14.46 | 14.80 | 30,670,300 | +0.39(+2.71%) |
Sep 26, 2003 | 14.67 | 14.90 | 14.36 | 14.41 | 37,420,632 | -0.19(-1.33%) |
Sep 25, 2003 | 14.60 | 15.06 | 14.38 | 14.60 | 45,279,300 | +0.15(+1.03%) |
Sep 24, 2003 | 15.40 | 15.50 | 14.44 | 14.46 | 43,750,512 | -0.95(-6.14%) |
Sep 23, 2003 | 15.39 | 15.43 | 15.10 | 15.40 | 41,302,424 | +0.02(+0.10%) |
Sep 22, 2003 | 15.53 | 15.68 | 15.21 | 15.39 | 43,782,228 | -0.63(-3.96%) |
Sep 19, 2003 | 16.28 | 16.36 | 15.92 | 16.02 | 36,625,856 | -0.24(-1.49%) |
Sep 18, 2003 | 16.10 | 16.43 | 15.89 | 16.26 | 47,064,888 | -0.26(-1.56%) |
Sep 17, 2003 | 16.70 | 16.82 | 16.36 | 16.52 | 28,163,420 | -0.20(-1.22%) |
Sep 16, 2003 | 16.14 | 16.78 | 16.14 | 16.72 | 32,463,074 | +0.63(+3.89%) |
Sep 15, 2003 | 16.80 | 16.85 | 16.07 | 16.10 | 37,542,328 | -0.30(-1.86%) |
Sep 12, 2003 | 16.36 | 16.40 | 16.06 | 16.40 | 29,245,472 | -0.11(-0.66%) |
Sep 11, 2003 | 16.30 | 16.64 | 15.72 | 16.51 | 43,419,728 | +0.32(+1.98%) |
Sep 10, 2003 | 17.03 | 17.08 | 16.07 | 16.19 | 41,420,368 | -1.07(-6.21%) |
Sep 09, 2003 | 17.33 | 17.47 | 16.97 | 17.26 | 35,972,524 | -0.12(-0.68%) |
Sep 08, 2003 | 17.00 | 17.47 | 16.86 | 17.38 | 42,810,804 | +0.69(+4.12%) |
Sep 05, 2003 | 16.54 | 17.17 | 16.48 | 16.69 | 43,592,320 | +0.09(+0.57%) |
Sep 04, 2003 | 16.68 | 16.77 | 16.44 | 16.60 | 32,355,930 | +0.20(+1.24%) |
Sep 03, 2003 | 16.81 | 16.82 | 16.27 | 16.39 | 33,068,536 | -0.26(-1.55%) |
Sep 02, 2003 | 17.11 | 17.18 | 16.27 | 16.65 | 37,855,676 | -0.27(-1.57%) |
Aug 29, 2003 | 16.64 | 16.95 | 16.61 | 16.92 | 19,215,936 | +0.05(+0.28%) |
Aug 28, 2003 | 17.02 | 17.09 | 16.58 | 16.87 | 34,349,796 | -0.06(-0.37%) |
Aug 27, 2003 | 16.32 | 16.95 | 16.29 | 16.93 | 27,888,784 | +0.55(+3.34%) |
Aug 26, 2003 | 16.47 | 16.47 | 15.93 | 16.39 | 31,419,340 | -0.20(-1.18%) |
Aug 25, 2003 | 16.60 | 16.84 | 16.45 | 16.58 | 26,960,888 | -0.08(-0.47%) |
Aug 22, 2003 | 17.05 | 17.47 | 16.51 | 16.66 | 58,835,356 | +0.45(+2.75%) |
Aug 21, 2003 | 15.91 | 16.25 | 15.82 | 16.21 | 32,426,628 | +0.54(+3.44%) |
Aug 20, 2003 | 15.53 | 16.00 | 15.49 | 15.68 | 28,138,210 | -0.03(-0.20%) |
Aug 19, 2003 | 15.49 | 15.75 | 15.40 | 15.71 | 39,704,948 | +0.27(+1.72%) |
Aug 18, 2003 | 15.01 | 15.46 | 14.85 | 15.44 | 35,463,192 | +0.62(+4.17%) |
Aug 15, 2003 | 14.99 | 15.07 | 14.64 | 14.82 | 16,348,126 | -0.17(-1.15%) |
Aug 14, 2003 | 14.83 | 15.10 | 14.72 | 14.99 | 26,432,252 | +0.08(+0.52%) |
Aug 13, 2003 | 14.39 | 15.13 | 14.31 | 14.92 | 63,282,172 | +0.48(+3.36%) |
Aug 12, 2003 | 14.42 | 14.45 | 14.20 | 14.43 | 41,470,736 | +0.09(+0.60%) |
Aug 11, 2003 | 14.02 | 14.40 | 14.00 | 14.35 | 29,994,384 | +0.36(+2.57%) |
Aug 08, 2003 | 14.82 | 14.85 | 13.84 | 13.99 | 37,591,164 | -0.70(-4.79%) |
Aug 07, 2003 | 14.59 | 14.87 | 14.54 | 14.69 | 31,888,146 | +0.18(+1.24%) |
Aug 06, 2003 | 14.70 | 14.90 | 14.47 | 14.51 | 35,069,688 | -0.25(-1.70%) |
Aug 05, 2003 | 15.36 | 15.48 | 14.73 | 14.76 | 34,418,576 | -0.70(-4.55%) |
Aug 04, 2003 | 15.26 | 15.51 | 15.03 | 15.46 | 25,926,370 | +0.16(+1.07%) |
Aug 01, 2003 | 15.27 | 15.35 | 14.98 | 15.30 | 21,716,320 | +0.08(+0.51%) |
Jul 31, 2003 | 15.23 | 15.52 | 14.55 | 15.22 | 29,545,906 | +0.19(+1.25%) |
Jul 30, 2003 | 15.09 | 15.12 | 14.89 | 15.03 | 25,315,784 | -0.11(-0.72%) |
Jul 29, 2003 | 15.36 | 15.38 | 14.88 | 15.14 | 31,351,456 | -0.27(-1.78%) |
Jul 28, 2003 | 15.13 | 15.51 | 15.02 | 15.42 | 31,062,654 | +0.32(+2.12%) |
Jul 25, 2003 | 14.71 | 15.10 | 14.47 | 15.10 | 26,388,144 | +0.31(+2.12%) |
Jul 24, 2003 | 15.12 | 15.26 | 14.71 | 14.78 | 43,804,924 | -0.31(-2.07%) |
Jul 23, 2003 | 14.74 | 15.13 | 14.65 | 15.10 | 40,215,816 | +0.42(+2.87%) |
Jul 22, 2003 | 14.53 | 14.83 | 14.29 | 14.68 | 50,954,760 | +0.70(+4.99%) |
Jul 21, 2003 | 14.14 | 14.19 | 13.87 | 13.98 | 22,889,294 | -0.24(-1.71%) |
Jul 18, 2003 | 14.42 | 14.42 | 13.78 | 14.22 | 25,792,134 | -0.10(-0.70%) |
Jul 17, 2003 | 14.63 | 14.72 | 14.10 | 14.32 | 46,214,540 | -0.71(-4.74%) |
Jul 16, 2003 | 14.82 | 15.03 | 14.51 | 15.03 | 57,229,500 | +0.43(+2.95%) |
Jul 15, 2003 | 14.49 | 15.07 | 14.44 | 14.60 | 68,470,360 | +0.41(+2.92%) |
Jul 14, 2003 | 14.06 | 14.35 | 14.02 | 14.19 | 51,139,496 | +0.59(+4.31%) |
Jul 11, 2003 | 13.66 | 13.73 | 13.38 | 13.60 | 23,276,024 | -0.04(-0.29%) |
Jul 10, 2003 | 13.66 | 13.78 | 13.45 | 13.64 | 24,692,030 | -0.16(-1.19%) |
Jul 09, 2003 | 13.84 | 14.04 | 13.64 | 13.81 | 37,709,804 | -0.12(-0.84%) |
Jul 08, 2003 | 13.56 | 13.94 | 13.49 | 13.92 | 36,033,124 | +0.13(+0.96%) |
Jul 07, 2003 | 12.89 | 13.87 | 12.87 | 13.79 | 59,547,196 | +1.26(+10.05%) |
Jul 03, 2003 | 12.64 | 12.88 | 12.50 | 12.53 | 15,414,477 | -0.20(-1.54%) |
Jul 02, 2003 | 12.62 | 12.77 | 12.46 | 12.73 | 32,773,598 | +0.07(+0.56%) |
Jul 01, 2003 | 12.26 | 12.71 | 12.05 | 12.66 | 40,027,372 | +0.24(+1.95%) |
Jun 30, 2003 | 12.53 | 12.83 | 12.37 | 12.41 | 25,144,930 | -0.09(-0.69%) |
Jun 27, 2003 | 12.41 | 12.87 | 12.41 | 12.50 | 42,884,700 | +0.04(+0.31%) |
Jun 26, 2003 | 12.16 | 12.54 | 12.10 | 12.46 | 25,936,470 | +0.41(+3.37%) |
Jun 25, 2003 | 12.09 | 12.52 | 12.05 | 12.05 | 33,372,166 | +0.06(+0.52%) |
Jun 24, 2003 | 11.97 | 12.18 | 11.88 | 11.99 | 27,150,738 | -0.20(-1.67%) |
Jun 23, 2003 | 12.29 | 12.52 | 12.00 | 12.19 | 28,048,718 | -0.15(-1.20%) |
Jun 20, 2003 | 12.52 | 12.68 | 12.13 | 12.34 | 38,100,244 | -0.16(-1.26%) |
Jun 19, 2003 | 12.75 | 12.77 | 12.40 | 12.50 | 30,802,618 | -0.10(-0.78%) |
Jun 18, 2003 | 12.26 | 12.72 | 12.04 | 12.60 | 37,836,500 | +0.26(+2.12%) |
Jun 17, 2003 | 12.44 | 12.48 | 12.07 | 12.34 | 31,704,306 | +0.07(+0.58%) |
Jun 16, 2003 | 12.01 | 12.26 | 11.85 | 12.26 | 29,864,240 | +0.35(+2.95%) |
Jun 13, 2003 | 12.24 | 12.30 | 11.85 | 11.91 | 28,571,218 | -0.31(-2.50%) |
Jun 12, 2003 | 12.41 | 13.02 | 12.00 | 12.22 | 31,304,408 | -0.11(-0.89%) |
Jun 11, 2003 | 12.08 | 12.40 | 11.93 | 12.33 | 37,424,968 | -0.05(-0.44%) |
Jun 10, 2003 | 12.25 | 12.41 | 11.87 | 12.38 | 40,536,448 | +0.01(+0.07%) |
Jun 09, 2003 | 12.74 | 12.61 | 12.14 | 12.37 | 34,368,836 | -0.37(-2.89%) |
Jun 06, 2003 | 13.56 | 13.80 | 12.55 | 12.74 | 66,805,188 | -0.45(-3.44%) |
Jun 05, 2003 | 12.74 | 13.23 | 12.66 | 13.20 | 47,950,284 | +0.16(+1.26%) |
Jun 04, 2003 | 12.35 | 13.05 | 12.20 | 13.03 | 57,382,912 | +0.65(+5.24%) |
Jun 03, 2003 | 11.96 | 12.43 | 11.93 | 12.38 | 39,564,704 | +0.42(+3.53%) |
Jun 02, 2003 | 12.43 | 12.51 | 11.87 | 11.96 | 39,527,500 | -0.21(-1.74%) |
May 30, 2003 | 11.80 | 12.25 | 11.77 | 12.17 | 57,181,812 | +0.58(+4.99%) |
May 29, 2003 | 11.59 | 11.89 | 11.51 | 11.59 | 46,861,944 | +0.04(+0.34%) |
May 28, 2003 | 11.51 | 11.75 | 11.44 | 11.55 | 38,626,964 | +0.06(+0.54%) |
May 27, 2003 | 10.83 | 11.54 | 10.79 | 11.49 | 39,853,120 | +0.66(+6.14%) |
May 23, 2003 | 10.87 | 10.96 | 10.68 | 10.83 | 26,287,914 | -0.03(-0.29%) |
May 22, 2003 | 10.71 | 10.98 | 10.61 | 10.86 | 31,092,442 | +0.17(+1.61%) |
May 21, 2003 | 10.79 | 10.83 | 10.55 | 10.68 | 31,476,488 | -0.08(-0.73%) |
May 20, 2003 | 10.81 | 10.94 | 10.63 | 10.76 | 34,972,012 | +0.01(+0.07%) |
May 19, 2003 | 11.00 | 11.11 | 10.73 | 10.76 | 32,192,162 | -0.44(-3.91%) |
May 16, 2003 | 11.50 | 11.72 | 11.13 | 11.19 | 36,879,456 | -0.45(-3.90%) |
May 15, 2003 | 11.79 | 11.83 | 11.37 | 11.65 | 40,877,284 | -0.06(-0.53%) |
May 14, 2003 | 11.91 | 12.13 | 11.51 | 11.71 | 59,413,212 | -0.46(-3.79%) |
May 13, 2003 | 12.11 | 12.26 | 12.02 | 12.17 | 37,748,160 | -0.13(-1.02%) |
May 12, 2003 | 11.96 | 12.33 | 11.80 | 12.30 | 53,293,676 | +0.50(+4.24%) |
May 09, 2003 | 11.80 | 11.81 | 11.53 | 11.80 | 31,253,014 | +0.38(+3.36%) |
May 08, 2003 | 11.69 | 11.76 | 11.39 | 11.41 | 32,272,576 | -0.44(-3.70%) |
May 07, 2003 | 12.03 | 12.12 | 11.76 | 11.85 | 28,305,686 | -0.24(-2.01%) |
May 06, 2003 | 11.83 | 12.23 | 11.70 | 12.09 | 38,251,484 | +0.30(+2.52%) |
May 05, 2003 | 11.93 | 12.23 | 11.77 | 11.80 | 33,967,540 | -0.05(-0.46%) |
May 02, 2003 | 11.69 | 11.98 | 11.57 | 11.85 | 35,020,468 | +0.41(+3.62%) |
Apr 30, 2003 | 11.58 | 11.68 | 11.41 | 11.44 | 34,274,748 | -0.21(-1.81%) |
Apr 29, 2003 | 11.69 | 11.86 | 11.47 | 11.65 | 54,987,872 | +0.34(+2.97%) |
Apr 28, 2003 | 11.16 | 11.46 | 10.95 | 11.31 | 32,764,138 | +0.21(+1.90%) |
Apr 25, 2003 | 11.52 | 11.57 | 11.00 | 11.10 | 40,786,128 | -0.67(-5.71%) |
Apr 24, 2003 | 11.78 | 12.05 | 11.73 | 11.77 | 31,013,178 | -0.41(-3.34%) |
Apr 23, 2003 | 12.34 | 12.34 | 11.96 | 12.18 | 36,645,884 | -0.19(-1.52%) |
Apr 22, 2003 | 11.62 | 12.38 | 11.50 | 12.37 | 45,805,564 | +0.64(+5.47%) |
Apr 21, 2003 | 11.54 | 11.74 | 11.26 | 11.73 | 34,243,556 | +0.15(+1.28%) |
Apr 17, 2003 | 10.90 | 12.31 | 10.88 | 11.58 | 41,343,660 | +0.60(+5.49%) |
Apr 16, 2003 | 10.83 | 11.19 | 10.77 | 10.97 | 47,253,276 | +0.48(+4.62%) |
Apr 15, 2003 | 10.32 | 10.68 | 10.21 | 10.49 | 32,637,060 | -0.05(-0.52%) |
Apr 14, 2003 | 10.25 | 10.57 | 10.10 | 10.54 | 24,053,448 | +0.35(+3.45%) |
Apr 11, 2003 | 10.52 | 10.55 | 10.15 | 10.19 | 24,566,744 | -0.16(-1.59%) |
Apr 10, 2003 | 10.27 | 10.41 | 10.10 | 10.36 | 24,886,482 | +0.12(+1.15%) |
Apr 09, 2003 | 10.63 | 10.67 | 10.18 | 10.24 | 30,443,758 | -0.25(-2.39%) |
Apr 08, 2003 | 10.73 | 10.76 | 10.45 | 10.49 | 28,568,406 | -0.37(-3.39%) |
Apr 07, 2003 | 11.16 | 11.22 | 10.84 | 10.86 | 38,756,084 | +0.28(+2.66%) |
Apr 04, 2003 | 10.84 | 10.86 | 10.44 | 10.58 | 25,822,816 | -0.17(-1.60%) |
Apr 03, 2003 | 10.66 | 10.95 | 10.49 | 10.75 | 32,830,744 | +0.12(+1.10%) |
Apr 02, 2003 | 10.32 | 10.70 | 10.30 | 10.63 | 27,321,922 | +0.65(+6.50%) |
Apr 01, 2003 | 9.879 | 10.11 | 9.824 | 9.981 | 27,149,714 | +0.14(+1.43%) |
Mar 31, 2003 | 10.13 | 10.21 | 9.840 | 9.840 | 31,946,368 | -0.51(-4.91%) |
Mar 28, 2003 | 10.46 | 10.67 | 10.30 | 10.35 | 19,869,234 | -0.21(-2.00%) |
Mar 27, 2003 | 10.43 | 10.69 | 10.43 | 10.56 | 24,960,382 | -0.16(-1.53%) |
Mar 26, 2003 | 10.72 | 10.94 | 10.64 | 10.72 | 24,235,282 | +0.08(+0.74%) |
Mar 25, 2003 | 10.50 | 10.76 | 10.41 | 10.65 | 28,734,650 | +0.04(+0.37%) |
Mar 24, 2003 | 10.72 | 10.87 | 10.49 | 10.61 | 30,154,360 | -0.52(-4.71%) |
Mar 21, 2003 | 11.29 | 11.41 | 10.95 | 11.13 | 45,609,036 | +0.25(+2.30%) |
Mar 20, 2003 | 10.55 | 11.14 | 10.39 | 10.88 | 51,045,760 | +0.29(+2.73%) |
Mar 19, 2003 | 10.57 | 10.71 | 10.36 | 10.59 | 37,361,804 | +0.00(+0.00%) |
Mar 18, 2003 | 10.32 | 10.61 | 10.13 | 10.59 | 47,369,964 | +0.32(+3.13%) |
Mar 17, 2003 | 9.519 | 10.44 | 9.519 | 10.27 | 49,911,636 | +0.59(+6.14%) |
Mar 14, 2003 | 9.973 | 10.13 | 9.526 | 9.676 | 46,613,916 | -0.23(-2.29%) |
Mar 13, 2003 | 9.449 | 9.903 | 9.253 | 9.903 | 43,824,356 | +0.71(+7.74%) |
Mar 12, 2003 | 9.011 | 9.238 | 8.862 | 9.191 | 45,309,996 | +0.11(+1.21%) |
Mar 11, 2003 | 9.105 | 9.191 | 9.003 | 9.081 | 28,955,008 | +0.01(+0.09%) |
Mar 10, 2003 | 9.175 | 9.261 | 9.058 | 9.074 | 22,734,090 | -0.28(-3.01%) |
Mar 07, 2003 | 9.277 | 9.426 | 9.144 | 9.355 | 46,460,896 | -0.07(-0.75%) |
Mar 06, 2003 | 9.472 | 9.582 | 9.386 | 9.426 | 30,267,588 | -0.15(-1.55%) |
Mar 05, 2003 | 9.684 | 9.691 | 9.418 | 9.574 | 34,022,896 | -0.01(-0.08%) |
Mar 04, 2003 | 9.856 | 9.903 | 9.551 | 9.582 | 44,309,784 | -0.31(-3.09%) |
Mar 03, 2003 | 10.23 | 10.36 | 9.809 | 9.887 | 34,670,684 | -0.27(-2.62%) |
Feb 28, 2003 | 9.856 | 10.18 | 9.777 | 10.15 | 27,599,216 | +0.31(+3.18%) |
Feb 27, 2003 | 9.777 | 9.973 | 9.629 | 9.840 | 31,721,054 | +0.20(+2.09%) |
Feb 26, 2003 | 9.809 | 10.06 | 9.621 | 9.639 | 33,766,568 | -0.26(-2.58%) |
Feb 25, 2003 | 9.801 | 9.981 | 9.605 | 9.895 | 36,763,500 | -0.13(-1.33%) |
Feb 24, 2003 | 9.957 | 10.19 | 9.856 | 10.03 | 35,047,568 | +0.02(+0.16%) |
Feb 21, 2003 | 10.11 | 10.11 | 9.715 | 10.01 | 42,189,480 | +0.02(+0.16%) |
Feb 20, 2003 | 9.777 | 10.08 | 9.668 | 9.997 | 35,810,420 | +0.29(+2.98%) |
Feb 19, 2003 | 9.801 | 10.28 | 9.551 | 9.707 | 34,259,920 | -0.26(-2.59%) |
Feb 18, 2003 | 9.856 | 10.01 | 9.777 | 9.965 | 36,830,236 | +0.27(+2.74%) |
Feb 14, 2003 | 9.222 | 9.715 | 9.214 | 9.699 | 41,948,236 | +0.46(+5.00%) |
Feb 13, 2003 | 9.238 | 9.261 | 8.987 | 9.238 | 39,710,444 | -0.01(-0.08%) |
Feb 12, 2003 | 9.081 | 9.472 | 9.058 | 9.245 | 59,318,480 | -0.09(-1.01%) |
Feb 11, 2003 | 9.504 | 9.519 | 9.191 | 9.339 | 46,338,292 | -0.09(-0.91%) |
Feb 10, 2003 | 9.261 | 9.574 | 9.034 | 9.426 | 35,995,664 | +0.19(+2.03%) |
Feb 07, 2003 | 9.558 | 9.598 | 9.175 | 9.238 | 35,861,684 | -0.15(-1.58%) |
Feb 06, 2003 | 9.253 | 9.566 | 9.253 | 9.386 | 34,249,436 | -0.02(-0.17%) |
Feb 05, 2003 | 9.707 | 9.934 | 9.379 | 9.402 | 51,254,044 | -0.13(-1.31%) |
Feb 04, 2003 | 9.230 | 9.551 | 9.214 | 9.527 | 42,904,896 | +0.13(+1.33%) |
Feb 03, 2003 | 9.371 | 9.637 | 9.238 | 9.402 | 35,912,056 | +0.04(+0.42%) |
Jan 31, 2003 | 9.191 | 10.15 | 8.800 | 9.363 | 89,947,480 | -0.77(-7.57%) |
Jan 30, 2003 | 10.64 | 10.72 | 10.10 | 10.13 | 37,649,720 | -0.52(-4.85%) |
Jan 29, 2003 | 10.54 | 10.76 | 10.26 | 10.65 | 56,303,648 | +0.29(+2.79%) |
Jan 28, 2003 | 10.47 | 10.58 | 10.18 | 10.36 | 37,190,116 | -0.03(-0.30%) |
Jan 27, 2003 | 10.13 | 10.55 | 9.895 | 10.39 | 33,332,918 | +0.01(+0.08%) |
Jan 24, 2003 | 10.77 | 10.79 | 10.32 | 10.38 | 48,081,964 | -0.62(-5.62%) |
Jan 23, 2003 | 11.25 | 11.42 | 10.88 | 11.00 | 51,667,876 | +0.22(+2.03%) |
Jan 22, 2003 | 10.75 | 11.07 | 10.61 | 10.78 | 50,876,776 | +0.20(+1.92%) |
Jan 21, 2003 | 10.91 | 10.91 | 10.53 | 10.58 | 42,443,636 | -0.01(-0.07%) |
Jan 17, 2003 | 10.90 | 10.98 | 10.53 | 10.58 | 51,236,272 | -0.63(-5.65%) |
Jan 16, 2003 | 11.58 | 11.59 | 11.15 | 11.22 | 40,480,068 | -0.09(-0.76%) |
Jan 15, 2003 | 11.71 | 11.77 | 11.15 | 11.30 | 75,430,480 | -0.71(-5.92%) |
Jan 14, 2003 | 12.12 | 12.48 | 11.82 | 12.01 | 49,996,564 | -0.03(-0.26%) |
Jan 13, 2003 | 12.50 | 12.75 | 11.99 | 12.05 | 50,610,860 | -0.23(-1.91%) |
Jan 10, 2003 | 11.87 | 12.37 | 11.59 | 12.28 | 49,101,524 | +0.52(+4.39%) |
Jan 09, 2003 | 11.84 | 12.23 | 11.65 | 11.76 | 50,290,224 | +0.32(+2.80%) |
Jan 08, 2003 | 11.77 | 11.91 | 11.41 | 11.44 | 36,354,780 | -0.52(-4.38%) |
Jan 07, 2003 | 12.09 | 12.33 | 11.81 | 11.97 | 47,346,476 | -0.09(-0.71%) |
Jan 06, 2003 | 11.68 | 12.16 | 11.66 | 12.05 | 46,027,120 | +0.69(+6.06%) |
Jan 03, 2003 | 10.92 | 11.40 | 10.81 | 11.37 | 38,861,428 | +0.43(+3.93%) |
Jan 02, 2003 | 10.52 | 10.95 | 10.22 | 10.94 | 32,188,582 | +0.74(+7.29%) |
Dec 31, 2002 | 10.32 | 10.54 | 10.14 | 10.19 | 25,999,498 | -0.20(-1.96%) |
Dec 30, 2002 | 10.56 | 10.76 | 10.33 | 10.40 | 21,578,760 | -0.18(-1.70%) |
Dec 27, 2002 | 10.73 | 10.87 | 10.51 | 10.58 | 17,008,954 | -0.23(-2.10%) |
Dec 26, 2002 | 10.95 | 11.18 | 10.75 | 10.80 | 23,134,884 | -0.05(-0.43%) |
Dec 24, 2002 | 10.79 | 11.06 | 10.76 | 10.85 | 13,116,471 | -0.05(-0.50%) |
Dec 23, 2002 | 10.72 | 10.95 | 10.34 | 10.90 | 26,551,786 | +0.49(+4.73%) |
Dec 20, 2002 | 10.72 | 10.88 | 10.34 | 10.41 | 38,528,268 | -0.17(-1.63%) |
Dec 19, 2002 | 10.35 | 10.69 | 10.15 | 10.58 | 42,910,652 | +0.21(+2.04%) |
Dec 18, 2002 | 10.58 | 10.60 | 10.29 | 10.37 | 36,507,812 | -0.47(-4.33%) |
Dec 17, 2002 | 11.27 | 11.48 | 10.78 | 10.84 | 44,254,936 | -0.47(-4.15%) |
Dec 16, 2002 | 10.74 | 11.38 | 10.56 | 11.31 | 41,921,516 | +0.70(+6.64%) |
Dec 13, 2002 | 11.09 | 11.09 | 10.58 | 10.61 | 37,805,176 | -0.63(-5.63%) |
Dec 12, 2002 | 11.52 | 11.59 | 11.08 | 11.24 | 33,992,724 | -0.16(-1.38%) |
Dec 11, 2002 | 11.33 | 11.66 | 11.12 | 11.40 | 40,071,860 | -0.16(-1.35%) |
Dec 10, 2002 | 10.92 | 11.64 | 10.86 | 11.55 | 46,022,004 | +0.84(+7.81%) |
Dec 09, 2002 | 11.46 | 11.65 | 10.71 | 10.72 | 42,396,460 | -0.93(-7.99%) |
Dec 06, 2002 | 11.51 | 11.81 | 11.31 | 11.65 | 37,407,196 | +0.00(+0.00%) |
Dec 05, 2002 | 12.16 | 12.20 | 11.44 | 11.65 | 36,394,796 | -0.17(-1.46%) |
Dec 04, 2002 | 11.82 | 12.14 | 11.68 | 11.82 | 52,702,908 | -0.67(-5.39%) |
Dec 03, 2002 | 12.99 | 13.01 | 12.45 | 12.49 | 27,908,984 | -0.64(-4.88%) |