Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 19.40 | 19.61 | 19.40 | 19.57 | 25,025,550 | +0.14(+0.74%) |
Dec 30, 2003 | 19.39 | 19.57 | 19.32 | 19.43 | 31,926,412 | +0.04(+0.20%) |
Dec 29, 2003 | 19.26 | 19.39 | 19.25 | 19.39 | 24,261,134 | +0.14(+0.72%) |
Dec 26, 2003 | 19.24 | 19.33 | 19.20 | 19.25 | 7,036,777 | +0.02(+0.09%) |
Dec 24, 2003 | 19.16 | 19.36 | 19.15 | 19.24 | 12,877,745 | +0.11(+0.58%) |
Dec 23, 2003 | 19.01 | 19.20 | 19.00 | 19.12 | 24,971,220 | +0.12(+0.64%) |
Dec 22, 2003 | 18.86 | 19.22 | 18.85 | 19.00 | 31,822,806 | +0.02(+0.09%) |
Dec 19, 2003 | 19.08 | 19.08 | 18.84 | 18.99 | 56,906,836 | -0.09(-0.49%) |
Dec 18, 2003 | 19.11 | 19.12 | 18.95 | 19.08 | 30,212,748 | +0.05(+0.26%) |
Dec 17, 2003 | 19.11 | 19.16 | 18.96 | 19.03 | 28,297,106 | -0.14(-0.72%) |
Dec 16, 2003 | 19.09 | 19.28 | 19.08 | 19.17 | 29,115,130 | +0.09(+0.46%) |
Dec 15, 2003 | 19.14 | 19.42 | 19.03 | 19.08 | 29,789,478 | +0.02(+0.12%) |
Dec 12, 2003 | 19.21 | 19.25 | 18.98 | 19.06 | 20,469,380 | -0.16(-0.81%) |
Dec 11, 2003 | 18.91 | 19.25 | 18.82 | 19.21 | 34,727,404 | +0.32(+1.70%) |
Dec 10, 2003 | 18.98 | 19.14 | 18.78 | 18.89 | 22,593,138 | -0.16(-0.84%) |
Dec 09, 2003 | 19.11 | 19.23 | 19.01 | 19.05 | 31,655,482 | -0.02(-0.12%) |
Dec 08, 2003 | 18.84 | 19.09 | 18.81 | 19.07 | 23,475,240 | +0.13(+0.67%) |
Dec 05, 2003 | 19.05 | 19.08 | 18.88 | 18.95 | 22,624,906 | -0.09(-0.49%) |
Dec 04, 2003 | 18.90 | 19.11 | 18.86 | 19.04 | 36,843,764 | +0.23(+1.24%) |
Dec 03, 2003 | 18.90 | 19.05 | 18.80 | 18.81 | 39,636,996 | -0.04(-0.23%) |
Dec 02, 2003 | 18.77 | 18.96 | 18.77 | 18.85 | 24,692,528 | -0.08(-0.41%) |
Dec 01, 2003 | 18.88 | 19.00 | 18.75 | 18.93 | 34,100,712 | +0.33(+1.79%) |
Nov 28, 2003 | 18.53 | 18.70 | 18.52 | 18.60 | 14,403,509 | -0.14(-0.77%) |
Nov 26, 2003 | 18.73 | 18.86 | 18.56 | 18.74 | 28,033,938 | +0.03(+0.15%) |
Nov 25, 2003 | 18.59 | 18.73 | 18.42 | 18.71 | 33,758,124 | -0.06(-0.32%) |
Nov 24, 2003 | 18.55 | 18.90 | 18.52 | 18.78 | 41,599,208 | +0.39(+2.14%) |
Nov 21, 2003 | 18.64 | 18.66 | 18.25 | 18.38 | 44,968,592 | -0.26(-1.40%) |
Nov 20, 2003 | 18.89 | 19.07 | 18.59 | 18.64 | 32,156,550 | -0.43(-2.24%) |
Nov 19, 2003 | 18.85 | 19.11 | 18.82 | 19.07 | 31,194,486 | +0.13(+0.70%) |
Nov 18, 2003 | 18.95 | 19.11 | 18.84 | 18.94 | 45,503,776 | +0.06(+0.32%) |
Nov 17, 2003 | 18.16 | 18.96 | 18.16 | 18.88 | 36,296,128 | -0.01(-0.03%) |
Nov 14, 2003 | 18.71 | 19.11 | 18.68 | 18.88 | 73,106,496 | +0.35(+1.88%) |
Nov 13, 2003 | 17.89 | 18.75 | 17.76 | 18.53 | 77,483,072 | +0.58(+3.24%) |
Nov 12, 2003 | 17.65 | 17.99 | 17.62 | 17.95 | 37,705,648 | +0.33(+1.89%) |
Nov 11, 2003 | 17.35 | 17.65 | 17.31 | 17.62 | 20,063,436 | +0.18(+1.02%) |
Nov 10, 2003 | 17.60 | 17.60 | 17.37 | 17.44 | 21,568,260 | -0.16(-0.91%) |
Nov 07, 2003 | 17.70 | 17.73 | 17.51 | 17.60 | 29,998,496 | -0.05(-0.28%) |
Nov 06, 2003 | 17.46 | 17.67 | 17.32 | 17.65 | 32,353,474 | +0.12(+0.66%) |
Nov 05, 2003 | 17.19 | 17.78 | 17.19 | 17.53 | 40,001,604 | +0.11(+0.64%) |
Nov 04, 2003 | 17.23 | 17.45 | 17.20 | 17.42 | 28,757,560 | -0.09(-0.51%) |
Nov 03, 2003 | 17.53 | 17.67 | 17.45 | 17.51 | 31,477,510 | +0.01(+0.03%) |
Oct 31, 2003 | 17.17 | 17.52 | 17.17 | 17.51 | 43,299,152 | +0.40(+2.33%) |
Oct 30, 2003 | 17.01 | 17.36 | 17.01 | 17.11 | 44,816,432 | -0.22(-1.25%) |
Oct 29, 2003 | 17.39 | 17.43 | 17.21 | 17.32 | 34,331,752 | -0.13(-0.73%) |
Oct 28, 2003 | 17.16 | 17.45 | 17.14 | 17.45 | 33,342,070 | +0.29(+1.71%) |
Oct 27, 2003 | 17.19 | 17.35 | 17.12 | 17.16 | 26,454,928 | +0.07(+0.42%) |
Oct 24, 2003 | 17.18 | 17.18 | 16.94 | 17.09 | 28,528,868 | -0.09(-0.55%) |
Oct 23, 2003 | 16.95 | 17.25 | 16.93 | 17.18 | 35,065,300 | +0.22(+1.27%) |
Oct 22, 2003 | 17.17 | 17.29 | 16.90 | 16.96 | 46,404,468 | -0.49(-2.79%) |
Oct 21, 2003 | 17.17 | 17.52 | 17.12 | 17.45 | 34,419,832 | +0.28(+1.61%) |
Oct 20, 2003 | 16.93 | 17.17 | 16.93 | 17.17 | 23,430,114 | +0.24(+1.44%) |
Oct 17, 2003 | 17.11 | 17.12 | 16.90 | 16.93 | 30,443,428 | -0.18(-1.04%) |
Oct 16, 2003 | 16.98 | 17.16 | 16.34 | 17.11 | 32,212,142 | +0.16(+0.92%) |
Oct 15, 2003 | 17.11 | 17.15 | 16.89 | 16.95 | 35,171,436 | -0.16(-0.91%) |
Oct 14, 2003 | 16.90 | 17.14 | 16.84 | 17.11 | 28,326,528 | +0.12(+0.69%) |
Oct 13, 2003 | 17.06 | 17.21 | 16.93 | 16.99 | 24,024,680 | -0.04(-0.26%) |
Oct 10, 2003 | 17.05 | 17.20 | 17.00 | 17.04 | 23,131,748 | -0.12(-0.68%) |
Oct 09, 2003 | 17.09 | 17.19 | 17.01 | 17.15 | 31,882,010 | +0.17(+0.98%) |
Oct 08, 2003 | 17.01 | 17.06 | 16.89 | 16.99 | 26,964,296 | +0.01(+0.03%) |
Oct 07, 2003 | 16.90 | 17.17 | 16.88 | 16.98 | 32,346,616 | -0.06(-0.33%) |
Oct 06, 2003 | 17.01 | 17.15 | 17.00 | 17.04 | 23,069,116 | -0.02(-0.10%) |
Oct 03, 2003 | 17.40 | 17.42 | 17.05 | 17.05 | 36,608,752 | -0.15(-0.87%) |
Oct 02, 2003 | 16.99 | 17.25 | 16.96 | 17.20 | 31,333,652 | +0.14(+0.81%) |
Oct 01, 2003 | 16.82 | 17.09 | 16.79 | 17.06 | 43,372,072 | +0.23(+1.38%) |
Sep 30, 2003 | 17.11 | 17.12 | 16.76 | 16.83 | 36,215,984 | -0.28(-1.65%) |
Sep 29, 2003 | 16.95 | 17.17 | 16.90 | 17.11 | 27,784,126 | +0.18(+1.08%) |
Sep 26, 2003 | 16.81 | 17.09 | 16.76 | 16.93 | 29,664,390 | +0.02(+0.10%) |
Sep 25, 2003 | 17.09 | 17.14 | 16.90 | 16.91 | 30,727,714 | -0.20(-1.20%) |
Sep 24, 2003 | 17.62 | 17.62 | 17.06 | 17.12 | 35,786,936 | -0.39(-2.22%) |
Sep 23, 2003 | 17.29 | 17.63 | 17.29 | 17.51 | 34,558,096 | +0.25(+1.48%) |
Sep 22, 2003 | 17.19 | 17.38 | 17.14 | 17.25 | 31,551,694 | -0.17(-0.99%) |
Sep 19, 2003 | 17.75 | 17.75 | 17.42 | 17.42 | 55,429,808 | -0.33(-1.87%) |
Sep 18, 2003 | 17.73 | 17.93 | 17.73 | 17.76 | 35,874,480 | -0.03(-0.19%) |
Sep 17, 2003 | 17.72 | 17.89 | 17.68 | 17.79 | 28,485,728 | +0.07(+0.38%) |
Sep 16, 2003 | 17.65 | 17.75 | 17.65 | 17.72 | 26,171,904 | +0.07(+0.41%) |
Sep 15, 2003 | 17.71 | 17.77 | 17.60 | 17.65 | 26,125,876 | -0.02(-0.13%) |
Sep 12, 2003 | 17.71 | 17.73 | 17.48 | 17.67 | 26,532,902 | +0.03(+0.19%) |
Sep 11, 2003 | 17.74 | 17.81 | 17.59 | 17.64 | 31,332,208 | +0.04(+0.22%) |
Sep 10, 2003 | 17.66 | 17.84 | 17.52 | 17.60 | 36,980,040 | +0.05(+0.28%) |
Sep 09, 2003 | 17.51 | 17.64 | 17.32 | 17.55 | 39,133,760 | +0.12(+0.67%) |
Sep 08, 2003 | 17.11 | 17.63 | 17.10 | 17.43 | 42,596,468 | +0.53(+3.15%) |
Sep 05, 2003 | 16.95 | 17.18 | 16.85 | 16.90 | 33,938,984 | -0.05(-0.29%) |
Sep 04, 2003 | 16.87 | 17.00 | 16.60 | 16.95 | 47,974,452 | -0.16(-0.91%) |
Sep 03, 2003 | 16.98 | 17.15 | 16.84 | 17.11 | 50,372,932 | +0.23(+1.38%) |
Sep 02, 2003 | 16.70 | 16.93 | 16.57 | 16.88 | 39,454,328 | +0.30(+1.80%) |
Aug 29, 2003 | 16.52 | 16.61 | 16.41 | 16.58 | 27,681,422 | +0.06(+0.37%) |
Aug 28, 2003 | 16.59 | 16.65 | 16.37 | 16.52 | 32,501,844 | -0.06(-0.33%) |
Aug 27, 2003 | 16.77 | 16.77 | 16.50 | 16.57 | 37,251,332 | -0.06(-0.33%) |
Aug 26, 2003 | 16.52 | 16.69 | 16.43 | 16.63 | 33,319,148 | +0.08(+0.47%) |
Aug 25, 2003 | 16.34 | 16.60 | 16.34 | 16.55 | 34,899,420 | +0.18(+1.08%) |
Aug 22, 2003 | 16.78 | 16.78 | 16.32 | 16.37 | 63,749,216 | -0.13(-0.81%) |
Aug 21, 2003 | 16.69 | 16.76 | 16.30 | 16.50 | 109,181,152 | -0.53(-3.09%) |
Aug 20, 2003 | 17.19 | 17.26 | 16.97 | 17.03 | 44,142,988 | -0.29(-1.69%) |
Aug 19, 2003 | 17.45 | 17.50 | 17.26 | 17.32 | 30,698,654 | -0.11(-0.64%) |
Aug 18, 2003 | 17.51 | 17.57 | 17.42 | 17.43 | 29,336,604 | +0.03(+0.16%) |
Aug 15, 2003 | 17.34 | 17.55 | 17.26 | 17.41 | 21,042,466 | +0.17(+1.00%) |
Aug 14, 2003 | 17.54 | 17.62 | 17.17 | 17.24 | 50,050,740 | -0.25(-1.43%) |
Aug 13, 2003 | 17.96 | 17.96 | 17.37 | 17.48 | 75,085,856 | -0.73(-3.99%) |
Aug 12, 2003 | 18.34 | 18.34 | 18.06 | 18.21 | 25,015,082 | -0.02(-0.12%) |
Aug 11, 2003 | 18.20 | 18.36 | 18.17 | 18.23 | 22,348,560 | -0.03(-0.18%) |
Aug 08, 2003 | 18.27 | 18.39 | 18.09 | 18.27 | 17,566,764 | +0.02(+0.09%) |
Aug 07, 2003 | 17.88 | 18.27 | 17.87 | 18.25 | 25,658,022 | +0.27(+1.51%) |
Aug 06, 2003 | 17.91 | 18.23 | 17.88 | 17.98 | 26,666,472 | -0.03(-0.15%) |
Aug 05, 2003 | 18.37 | 18.45 | 18.01 | 18.01 | 28,440,242 | -0.32(-1.72%) |
Aug 04, 2003 | 18.11 | 18.45 | 17.95 | 18.32 | 25,476,980 | +0.22(+1.19%) |
Aug 01, 2003 | 18.35 | 18.35 | 18.01 | 18.11 | 32,387,770 | -0.38(-2.04%) |
Jul 31, 2003 | 18.56 | 18.81 | 18.13 | 18.48 | 41,845,948 | -0.02(-0.09%) |
Jul 30, 2003 | 18.12 | 18.50 | 18.12 | 18.50 | 30,584,036 | +0.45(+2.52%) |
Jul 29, 2003 | 18.23 | 18.39 | 17.86 | 18.04 | 38,373,680 | -0.12(-0.64%) |
Jul 28, 2003 | 18.39 | 18.47 | 18.09 | 18.16 | 28,601,248 | -0.14(-0.79%) |
Jul 25, 2003 | 17.78 | 18.33 | 17.74 | 18.30 | 36,296,488 | +0.27(+1.50%) |
Jul 24, 2003 | 18.45 | 18.53 | 18.01 | 18.03 | 31,495,198 | -0.21(-1.15%) |
Jul 23, 2003 | 18.03 | 18.25 | 17.89 | 18.24 | 25,638,708 | +0.28(+1.54%) |
Jul 22, 2003 | 18.17 | 18.18 | 17.74 | 17.97 | 33,814,440 | -0.06(-0.34%) |
Jul 21, 2003 | 18.78 | 18.78 | 17.90 | 18.03 | 31,770,100 | -0.47(-2.55%) |
Jul 18, 2003 | 18.34 | 18.56 | 18.16 | 18.50 | 26,723,330 | +0.35(+1.92%) |
Jul 17, 2003 | 18.60 | 18.64 | 18.06 | 18.15 | 29,151,592 | -0.33(-1.77%) |
Jul 16, 2003 | 18.70 | 18.73 | 18.37 | 18.48 | 31,317,948 | -0.28(-1.51%) |
Jul 15, 2003 | 19.02 | 19.03 | 18.65 | 18.76 | 29,337,326 | +0.01(+0.06%) |
Jul 14, 2003 | 19.10 | 19.15 | 18.58 | 18.75 | 30,013,296 | -0.20(-1.05%) |
Jul 11, 2003 | 18.73 | 19.25 | 18.68 | 18.95 | 25,471,926 | +0.30(+1.60%) |
Jul 10, 2003 | 18.84 | 18.89 | 18.48 | 18.65 | 30,953,338 | -0.31(-1.64%) |
Jul 09, 2003 | 19.02 | 19.26 | 18.83 | 18.96 | 35,775,204 | -0.05(-0.26%) |
Jul 08, 2003 | 19.20 | 19.21 | 18.91 | 19.01 | 31,616,314 | -0.05(-0.26%) |
Jul 07, 2003 | 19.31 | 19.31 | 18.98 | 19.06 | 34,715,852 | +0.09(+0.50%) |
Jul 03, 2003 | 19.06 | 19.29 | 18.84 | 18.96 | 18,258,800 | -0.23(-1.21%) |
Jul 02, 2003 | 19.13 | 19.38 | 19.09 | 19.20 | 28,339,704 | +0.07(+0.35%) |
Jul 01, 2003 | 18.84 | 19.19 | 18.55 | 19.13 | 37,221,368 | +0.21(+1.11%) |
Jun 30, 2003 | 19.39 | 19.55 | 18.86 | 18.92 | 43,167,024 | -0.47(-2.43%) |
Jun 27, 2003 | 19.81 | 19.81 | 19.35 | 19.39 | 30,924,278 | -0.55(-2.78%) |
Jun 26, 2003 | 19.56 | 19.94 | 19.45 | 19.94 | 34,944,004 | +0.37(+1.90%) |
Jun 25, 2003 | 19.70 | 19.92 | 19.40 | 19.57 | 34,969,636 | -0.04(-0.20%) |
Jun 24, 2003 | 19.64 | 19.98 | 19.50 | 19.61 | 42,205,684 | +0.01(+0.06%) |
Jun 23, 2003 | 19.50 | 19.72 | 19.48 | 19.60 | 32,549,496 | -0.11(-0.53%) |
Jun 20, 2003 | 19.85 | 19.93 | 19.70 | 19.71 | 52,409,872 | -0.02(-0.08%) |
Jun 19, 2003 | 19.93 | 20.11 | 19.39 | 19.72 | 39,656,848 | -0.25(-1.25%) |
Jun 18, 2003 | 19.94 | 20.34 | 19.81 | 19.97 | 57,289,856 | -0.07(-0.36%) |
Jun 17, 2003 | 19.62 | 20.45 | 19.55 | 20.04 | 96,286,440 | +0.88(+4.57%) |
Jun 16, 2003 | 18.66 | 19.22 | 18.53 | 19.17 | 54,051,332 | +0.84(+4.59%) |
Jun 13, 2003 | 18.53 | 18.69 | 18.23 | 18.33 | 29,818,718 | -0.24(-1.31%) |
Jun 12, 2003 | 18.50 | 18.66 | 18.37 | 18.57 | 31,701,148 | +0.13(+0.72%) |
Jun 11, 2003 | 18.42 | 18.80 | 18.22 | 18.44 | 42,572,280 | -0.02(-0.09%) |
Jun 10, 2003 | 18.56 | 18.59 | 18.40 | 18.45 | 30,564,362 | +0.08(+0.42%) |
Jun 09, 2003 | 18.29 | 18.55 | 18.29 | 18.38 | 30,858,756 | +0.04(+0.24%) |
Jun 06, 2003 | 18.28 | 18.80 | 18.01 | 18.33 | 49,346,792 | +0.19(+1.04%) |
Jun 05, 2003 | 17.94 | 18.14 | 17.78 | 18.14 | 49,585,592 | +0.19(+1.08%) |
Jun 04, 2003 | 17.73 | 17.97 | 17.63 | 17.95 | 40,027,056 | +0.39(+2.24%) |
Jun 03, 2003 | 17.18 | 17.60 | 17.18 | 17.56 | 35,640,732 | +0.38(+2.19%) |
Jun 02, 2003 | 17.42 | 17.52 | 17.17 | 17.18 | 36,920,656 | -0.01(-0.03%) |
May 30, 2003 | 17.28 | 17.45 | 17.06 | 17.19 | 54,865,024 | -0.14(-0.83%) |
May 29, 2003 | 17.59 | 17.69 | 17.31 | 17.33 | 31,430,400 | -0.26(-1.48%) |
May 28, 2003 | 17.69 | 17.76 | 17.46 | 17.59 | 34,701,956 | -0.12(-0.69%) |
May 27, 2003 | 17.62 | 17.78 | 17.42 | 17.71 | 36,325,188 | +0.05(+0.28%) |
May 23, 2003 | 17.68 | 17.78 | 17.48 | 17.66 | 32,071,894 | -0.16(-0.87%) |
May 22, 2003 | 17.46 | 17.97 | 17.46 | 17.82 | 43,512,504 | +0.37(+2.09%) |
May 21, 2003 | 17.17 | 17.55 | 17.13 | 17.45 | 46,418,548 | +0.22(+1.29%) |
May 20, 2003 | 17.62 | 17.64 | 16.90 | 17.23 | 69,800,104 | -0.39(-2.20%) |
May 19, 2003 | 18.42 | 18.57 | 17.50 | 17.62 | 71,799,864 | -1.00(-5.38%) |
May 16, 2003 | 18.54 | 18.70 | 18.42 | 18.62 | 31,966,302 | +0.04(+0.24%) |
May 15, 2003 | 18.55 | 18.66 | 18.46 | 18.58 | 27,619,692 | +0.18(+0.96%) |
May 14, 2003 | 18.64 | 18.64 | 18.34 | 18.40 | 35,596,148 | -0.04(-0.24%) |
May 13, 2003 | 18.57 | 18.65 | 18.39 | 18.44 | 38,279,096 | +0.02(+0.12%) |
May 12, 2003 | 18.09 | 18.48 | 18.09 | 18.42 | 37,336,168 | +0.33(+1.84%) |
May 09, 2003 | 17.34 | 18.18 | 17.34 | 18.09 | 35,938,920 | +0.42(+2.35%) |
May 08, 2003 | 17.53 | 17.89 | 17.45 | 17.67 | 29,455,552 | +0.03(+0.16%) |
May 07, 2003 | 17.73 | 17.89 | 17.57 | 17.65 | 35,715,460 | -0.11(-0.59%) |
May 06, 2003 | 17.81 | 17.92 | 17.67 | 17.75 | 40,816,200 | +0.07(+0.41%) |
May 05, 2003 | 17.66 | 17.78 | 17.60 | 17.68 | 41,177,560 | +0.20(+1.14%) |
May 02, 2003 | 17.04 | 17.55 | 17.04 | 17.48 | 45,327,788 | +0.31(+1.81%) |
May 01, 2003 | 17.10 | 17.23 | 16.84 | 17.17 | 38,716,628 | +0.13(+0.78%) |
Apr 30, 2003 | 17.07 | 17.22 | 16.84 | 17.04 | 71,313,776 | -0.03(-0.16%) |
Apr 29, 2003 | 17.12 | 17.28 | 17.04 | 17.06 | 41,568,520 | +0.06(+0.33%) |
Apr 28, 2003 | 16.91 | 17.25 | 16.86 | 17.01 | 44,174,032 | +0.18(+1.09%) |
Apr 25, 2003 | 17.31 | 17.34 | 16.79 | 16.83 | 45,967,116 | -0.34(-2.00%) |
Apr 24, 2003 | 17.17 | 17.30 | 16.95 | 17.17 | 53,410,560 | -0.09(-0.51%) |
Apr 23, 2003 | 17.62 | 17.70 | 17.22 | 17.26 | 51,796,532 | -0.37(-2.11%) |
Apr 22, 2003 | 17.51 | 17.77 | 17.27 | 17.63 | 46,033,900 | +0.12(+0.70%) |
Apr 21, 2003 | 17.51 | 17.70 | 17.34 | 17.51 | 24,226,118 | +0.13(+0.77%) |
Apr 17, 2003 | 17.62 | 17.62 | 16.22 | 17.37 | 39,358,484 | +0.00(+0.00%) |
Apr 16, 2003 | 17.92 | 18.01 | 17.31 | 17.37 | 42,537,444 | -0.47(-2.64%) |
Apr 15, 2003 | 17.80 | 18.08 | 17.80 | 17.84 | 44,174,396 | +0.05(+0.28%) |
Apr 14, 2003 | 17.48 | 17.80 | 17.46 | 17.80 | 27,609,944 | +0.34(+1.94%) |
Apr 11, 2003 | 17.71 | 17.87 | 17.36 | 17.46 | 25,875,524 | -0.13(-0.72%) |
Apr 10, 2003 | 17.51 | 17.64 | 17.34 | 17.58 | 27,207,430 | +0.02(+0.13%) |
Apr 09, 2003 | 18.47 | 18.47 | 17.56 | 17.56 | 27,635,034 | -0.35(-1.98%) |
Apr 08, 2003 | 18.01 | 18.12 | 17.78 | 17.92 | 23,665,124 | -0.09(-0.49%) |
Apr 07, 2003 | 18.50 | 18.69 | 17.93 | 18.01 | 32,128,932 | -0.17(-0.91%) |
Apr 04, 2003 | 18.06 | 18.33 | 17.95 | 18.17 | 36,840,152 | +0.28(+1.55%) |
Apr 03, 2003 | 18.09 | 18.17 | 17.84 | 17.89 | 29,943,804 | -0.10(-0.55%) |
Apr 02, 2003 | 17.90 | 18.12 | 17.89 | 17.99 | 35,658,240 | +0.33(+1.85%) |
Apr 01, 2003 | 17.32 | 17.72 | 17.32 | 17.67 | 33,047,496 | +0.40(+2.34%) |
Mar 31, 2003 | 17.41 | 17.61 | 17.18 | 17.26 | 47,213,648 | -0.36(-2.04%) |
Mar 28, 2003 | 17.56 | 17.95 | 17.52 | 17.62 | 34,032,300 | +0.01(+0.06%) |
Mar 27, 2003 | 17.59 | 17.81 | 17.37 | 17.61 | 30,032,250 | +0.04(+0.25%) |
Mar 26, 2003 | 17.73 | 18.03 | 17.56 | 17.57 | 34,796,716 | -0.16(-0.91%) |
Mar 25, 2003 | 17.13 | 17.73 | 17.13 | 17.73 | 37,435,620 | +0.56(+3.26%) |
Mar 24, 2003 | 17.35 | 17.51 | 17.12 | 17.17 | 32,306,544 | -0.54(-3.04%) |
Mar 21, 2003 | 17.31 | 17.72 | 17.20 | 17.71 | 45,760,264 | +0.64(+3.77%) |
Mar 20, 2003 | 16.91 | 17.09 | 16.73 | 17.06 | 32,056,552 | +0.01(+0.03%) |
Mar 19, 2003 | 16.73 | 17.12 | 16.61 | 17.06 | 38,736,120 | +0.43(+2.56%) |
Mar 18, 2003 | 16.48 | 16.68 | 16.47 | 16.63 | 30,639,630 | +0.18(+1.08%) |
Mar 17, 2003 | 15.96 | 16.48 | 15.89 | 16.45 | 42,679,496 | +0.42(+2.59%) |
Mar 14, 2003 | 16.22 | 16.22 | 15.90 | 16.04 | 32,582,168 | -0.18(-1.13%) |
Mar 13, 2003 | 16.34 | 16.38 | 15.90 | 16.22 | 37,584,716 | +0.07(+0.41%) |
Mar 12, 2003 | 16.03 | 16.19 | 15.70 | 16.16 | 28,529,590 | +0.09(+0.55%) |
Mar 11, 2003 | 16.14 | 16.34 | 16.04 | 16.07 | 25,134,934 | -0.17(-1.02%) |
Mar 10, 2003 | 16.19 | 16.48 | 16.19 | 16.23 | 22,207,952 | -0.38(-2.27%) |
Mar 07, 2003 | 15.93 | 16.65 | 15.93 | 16.61 | 31,755,298 | +0.33(+2.01%) |
Mar 06, 2003 | 16.20 | 16.43 | 16.19 | 16.28 | 25,335,288 | +0.11(+0.69%) |
Mar 05, 2003 | 15.93 | 16.23 | 15.87 | 16.17 | 30,103,726 | +0.30(+1.92%) |
Mar 04, 2003 | 16.22 | 16.24 | 15.83 | 15.87 | 24,810,936 | -0.40(-2.49%) |
Mar 03, 2003 | 16.63 | 16.70 | 16.17 | 16.27 | 25,210,924 | -0.25(-1.51%) |
Feb 28, 2003 | 16.35 | 16.58 | 16.34 | 16.52 | 33,578,888 | +0.23(+1.43%) |
Feb 27, 2003 | 16.12 | 16.38 | 16.12 | 16.29 | 34,872,888 | +0.28(+1.73%) |
Feb 26, 2003 | 15.89 | 16.34 | 15.81 | 16.01 | 44,061,400 | +0.12(+0.73%) |
Feb 25, 2003 | 15.89 | 15.94 | 15.47 | 15.89 | 37,432,372 | +0.01(+0.04%) |
Feb 24, 2003 | 16.04 | 16.04 | 15.79 | 15.89 | 28,410,280 | -0.14(-0.90%) |
Feb 21, 2003 | 15.87 | 16.17 | 15.68 | 16.03 | 30,518,334 | +0.17(+1.05%) |
Feb 20, 2003 | 16.12 | 16.15 | 15.84 | 15.87 | 24,467,084 | -0.25(-1.55%) |
Feb 19, 2003 | 16.29 | 16.34 | 16.06 | 16.12 | 19,876,258 | -0.17(-1.05%) |
Feb 18, 2003 | 16.14 | 16.38 | 16.09 | 16.29 | 29,113,144 | +0.47(+2.94%) |
Feb 14, 2003 | 15.83 | 15.96 | 15.46 | 15.82 | 38,950,916 | -0.01(-0.04%) |
Feb 13, 2003 | 15.93 | 15.96 | 15.68 | 15.83 | 34,424,164 | -0.10(-0.63%) |
Feb 12, 2003 | 15.68 | 16.29 | 15.68 | 15.93 | 26,050,788 | -0.24(-1.51%) |
Feb 11, 2003 | 16.45 | 16.55 | 16.09 | 16.17 | 27,129,816 | -0.21(-1.28%) |
Feb 10, 2003 | 16.27 | 16.45 | 16.08 | 16.38 | 27,717,882 | +0.15(+0.92%) |
Feb 07, 2003 | 16.55 | 16.57 | 16.02 | 16.23 | 31,526,786 | -0.27(-1.61%) |
Feb 06, 2003 | 16.45 | 16.58 | 16.24 | 16.50 | 30,078,998 | +0.06(+0.34%) |
Feb 05, 2003 | 16.54 | 16.84 | 16.38 | 16.44 | 26,664,848 | -0.09(-0.54%) |
Feb 04, 2003 | 16.86 | 16.86 | 16.38 | 16.53 | 29,352,668 | -0.33(-1.94%) |
Feb 03, 2003 | 17.29 | 17.29 | 16.73 | 16.86 | 27,185,590 | +0.04(+0.23%) |
Jan 31, 2003 | 16.37 | 16.85 | 16.37 | 16.82 | 36,742,684 | +0.36(+2.19%) |
Jan 30, 2003 | 16.90 | 16.95 | 16.45 | 16.46 | 29,170,544 | -0.47(-2.75%) |
Jan 29, 2003 | 16.63 | 17.06 | 16.50 | 16.93 | 36,475,544 | +0.30(+1.83%) |
Jan 28, 2003 | 16.68 | 16.74 | 16.38 | 16.62 | 34,970,356 | +0.11(+0.64%) |
Jan 27, 2003 | 16.62 | 16.73 | 16.40 | 16.52 | 41,136,044 | -0.24(-1.45%) |
Jan 24, 2003 | 17.17 | 17.18 | 16.66 | 16.76 | 40,205,748 | -0.42(-2.45%) |
Jan 23, 2003 | 17.17 | 17.50 | 17.03 | 17.18 | 37,289,056 | +0.17(+0.98%) |
Jan 22, 2003 | 16.90 | 17.22 | 16.85 | 17.01 | 39,184,120 | +0.12(+0.69%) |
Jan 21, 2003 | 16.94 | 17.04 | 16.78 | 16.90 | 36,393,596 | +0.25(+1.53%) |
Jan 17, 2003 | 16.57 | 16.68 | 16.44 | 16.64 | 33,715,524 | +0.05(+0.30%) |
Jan 16, 2003 | 16.96 | 17.04 | 16.07 | 16.59 | 52,310,596 | -0.28(-1.64%) |
Jan 15, 2003 | 17.07 | 17.14 | 16.81 | 16.87 | 25,104,610 | -0.32(-1.84%) |
Jan 14, 2003 | 17.04 | 17.23 | 16.96 | 17.19 | 26,266,304 | +0.07(+0.39%) |
Jan 13, 2003 | 17.14 | 17.24 | 16.98 | 17.12 | 27,652,182 | +0.06(+0.33%) |
Jan 10, 2003 | 17.24 | 17.25 | 16.99 | 17.06 | 26,245,186 | -0.19(-1.09%) |
Jan 09, 2003 | 17.12 | 17.31 | 17.06 | 17.25 | 32,297,880 | +0.13(+0.78%) |
Jan 08, 2003 | 17.48 | 17.51 | 17.04 | 17.12 | 31,851,866 | -0.40(-2.31%) |
Jan 07, 2003 | 17.73 | 17.80 | 17.47 | 17.52 | 24,848,842 | -0.21(-1.16%) |
Jan 06, 2003 | 17.66 | 17.78 | 17.56 | 17.73 | 24,751,732 | +0.12(+0.69%) |
Jan 03, 2003 | 17.46 | 17.63 | 17.38 | 17.61 | 20,931,098 | +0.14(+0.79%) |