Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 17.18 | 17.52 | 17.18 | 17.51 | 43,294,672 | +0.40(+2.33%) |
Oct 30, 2003 | 17.02 | 17.36 | 17.01 | 17.11 | 44,811,792 | -0.22(-1.25%) |
Oct 29, 2003 | 17.39 | 17.44 | 17.21 | 17.33 | 34,328,196 | -0.13(-0.73%) |
Oct 28, 2003 | 17.17 | 17.45 | 17.14 | 17.45 | 33,338,620 | +0.29(+1.71%) |
Oct 27, 2003 | 17.19 | 17.35 | 17.13 | 17.16 | 26,452,190 | +0.07(+0.42%) |
Oct 24, 2003 | 17.18 | 17.18 | 16.94 | 17.09 | 28,525,916 | -0.09(-0.55%) |
Oct 23, 2003 | 16.95 | 17.25 | 16.93 | 17.18 | 35,061,672 | +0.22(+1.27%) |
Oct 22, 2003 | 17.18 | 17.29 | 16.90 | 16.97 | 46,399,664 | -0.49(-2.79%) |
Oct 21, 2003 | 17.18 | 17.52 | 17.12 | 17.45 | 34,416,272 | +0.28(+1.61%) |
Oct 20, 2003 | 16.93 | 17.18 | 16.93 | 17.18 | 23,427,690 | +0.24(+1.44%) |
Oct 17, 2003 | 17.11 | 17.12 | 16.90 | 16.93 | 30,440,276 | -0.18(-1.04%) |
Oct 16, 2003 | 16.98 | 17.17 | 16.35 | 17.11 | 32,208,810 | +0.16(+0.91%) |
Oct 15, 2003 | 17.11 | 17.15 | 16.89 | 16.95 | 35,167,796 | -0.16(-0.91%) |
Oct 14, 2003 | 16.90 | 17.14 | 16.84 | 17.11 | 28,323,596 | +0.12(+0.68%) |
Oct 13, 2003 | 17.07 | 17.21 | 16.93 | 16.99 | 24,022,194 | -0.04(-0.26%) |
Oct 10, 2003 | 17.05 | 17.20 | 17.00 | 17.04 | 23,129,354 | -0.12(-0.68%) |
Oct 09, 2003 | 17.09 | 17.19 | 17.02 | 17.15 | 31,878,710 | +0.17(+0.98%) |
Oct 08, 2003 | 17.01 | 17.06 | 16.89 | 16.99 | 26,961,506 | +0.01(+0.03%) |
Oct 07, 2003 | 16.90 | 17.18 | 16.88 | 16.98 | 32,343,268 | -0.06(-0.33%) |
Oct 06, 2003 | 17.01 | 17.15 | 17.00 | 17.04 | 23,066,728 | -0.02(-0.10%) |
Oct 03, 2003 | 17.40 | 17.43 | 17.05 | 17.05 | 36,604,964 | -0.15(-0.87%) |
Oct 02, 2003 | 16.99 | 17.25 | 16.96 | 17.20 | 31,330,408 | +0.14(+0.81%) |
Oct 01, 2003 | 16.82 | 17.09 | 16.79 | 17.07 | 43,367,584 | +0.23(+1.38%) |
Sep 30, 2003 | 17.12 | 17.12 | 16.76 | 16.83 | 36,212,236 | -0.28(-1.65%) |
Sep 29, 2003 | 16.95 | 17.18 | 16.90 | 17.12 | 27,781,250 | +0.18(+1.08%) |
Sep 26, 2003 | 16.82 | 17.09 | 16.76 | 16.93 | 29,661,320 | +0.02(+0.10%) |
Sep 25, 2003 | 17.09 | 17.14 | 16.90 | 16.92 | 30,724,534 | -0.20(-1.20%) |
Sep 24, 2003 | 17.62 | 17.62 | 17.07 | 17.12 | 35,783,236 | -0.39(-2.22%) |
Sep 23, 2003 | 17.29 | 17.64 | 17.29 | 17.51 | 34,554,520 | +0.25(+1.48%) |
Sep 22, 2003 | 17.19 | 17.38 | 17.14 | 17.25 | 31,548,430 | -0.17(-0.99%) |
Sep 19, 2003 | 17.75 | 17.75 | 17.43 | 17.43 | 55,424,072 | -0.33(-1.87%) |
Sep 18, 2003 | 17.73 | 17.94 | 17.73 | 17.76 | 35,870,768 | -0.03(-0.19%) |
Sep 17, 2003 | 17.72 | 17.90 | 17.68 | 17.79 | 28,482,780 | +0.07(+0.38%) |
Sep 16, 2003 | 17.65 | 17.75 | 17.65 | 17.72 | 26,169,196 | +0.07(+0.41%) |
Sep 15, 2003 | 17.71 | 17.77 | 17.60 | 17.65 | 26,123,172 | -0.02(-0.13%) |
Sep 12, 2003 | 17.71 | 17.73 | 17.49 | 17.68 | 26,530,158 | +0.03(+0.19%) |
Sep 11, 2003 | 17.74 | 17.81 | 17.59 | 17.64 | 31,328,964 | +0.04(+0.22%) |
Sep 10, 2003 | 17.66 | 17.84 | 17.53 | 17.60 | 36,976,212 | +0.05(+0.28%) |
Sep 09, 2003 | 17.51 | 17.64 | 17.32 | 17.55 | 39,129,712 | +0.12(+0.67%) |
Sep 08, 2003 | 17.11 | 17.63 | 17.10 | 17.44 | 42,592,060 | +0.53(+3.15%) |
Sep 05, 2003 | 16.95 | 17.18 | 16.85 | 16.90 | 33,935,472 | -0.05(-0.29%) |
Sep 04, 2003 | 16.87 | 17.00 | 16.60 | 16.95 | 47,969,488 | -0.16(-0.91%) |
Sep 03, 2003 | 16.98 | 17.15 | 16.84 | 17.11 | 50,367,720 | +0.23(+1.38%) |
Sep 02, 2003 | 16.71 | 16.93 | 16.57 | 16.88 | 39,450,248 | +0.30(+1.80%) |
Aug 29, 2003 | 16.52 | 16.61 | 16.41 | 16.58 | 27,678,558 | +0.06(+0.37%) |
Aug 28, 2003 | 16.59 | 16.65 | 16.37 | 16.52 | 32,498,482 | -0.06(-0.33%) |
Aug 27, 2003 | 16.77 | 16.77 | 16.50 | 16.57 | 37,247,476 | -0.06(-0.33%) |
Aug 26, 2003 | 16.52 | 16.69 | 16.43 | 16.63 | 33,315,700 | +0.08(+0.47%) |
Aug 25, 2003 | 16.35 | 16.60 | 16.35 | 16.55 | 34,895,808 | +0.18(+1.08%) |
Aug 22, 2003 | 16.78 | 16.78 | 16.32 | 16.37 | 63,742,620 | -0.13(-0.81%) |
Aug 21, 2003 | 16.69 | 16.76 | 16.31 | 16.51 | 109,169,856 | -0.53(-3.09%) |
Aug 20, 2003 | 17.19 | 17.26 | 16.97 | 17.03 | 44,138,420 | -0.29(-1.69%) |
Aug 19, 2003 | 17.45 | 17.50 | 17.26 | 17.33 | 30,695,476 | -0.11(-0.64%) |
Aug 18, 2003 | 17.51 | 17.57 | 17.42 | 17.44 | 29,333,568 | +0.03(+0.16%) |
Aug 15, 2003 | 17.34 | 17.55 | 17.27 | 17.41 | 21,040,288 | +0.17(+1.00%) |
Aug 14, 2003 | 17.54 | 17.63 | 17.18 | 17.24 | 50,045,560 | -0.25(-1.43%) |
Aug 13, 2003 | 17.96 | 17.96 | 17.37 | 17.49 | 75,078,088 | -0.73(-3.99%) |
Aug 12, 2003 | 18.34 | 18.34 | 18.06 | 18.21 | 25,012,492 | -0.02(-0.12%) |
Aug 11, 2003 | 18.21 | 18.36 | 18.17 | 18.23 | 22,346,248 | -0.03(-0.18%) |
Aug 08, 2003 | 18.27 | 18.40 | 18.09 | 18.27 | 17,564,946 | +0.02(+0.09%) |
Aug 07, 2003 | 17.89 | 18.27 | 17.87 | 18.25 | 25,655,366 | +0.27(+1.51%) |
Aug 06, 2003 | 17.91 | 18.23 | 17.88 | 17.98 | 26,663,712 | -0.03(-0.15%) |
Aug 05, 2003 | 18.37 | 18.45 | 18.01 | 18.01 | 28,437,300 | -0.32(-1.72%) |
Aug 04, 2003 | 18.11 | 18.46 | 17.95 | 18.32 | 25,474,344 | +0.22(+1.19%) |
Aug 01, 2003 | 18.36 | 18.36 | 18.01 | 18.11 | 32,384,418 | -0.38(-2.04%) |
Jul 31, 2003 | 18.56 | 18.81 | 18.13 | 18.48 | 41,841,620 | -0.02(-0.09%) |
Jul 30, 2003 | 18.12 | 18.50 | 18.12 | 18.50 | 30,580,872 | +0.45(+2.52%) |
Jul 29, 2003 | 18.23 | 18.40 | 17.86 | 18.05 | 38,369,708 | -0.12(-0.64%) |
Jul 28, 2003 | 18.39 | 18.47 | 18.09 | 18.16 | 28,598,288 | -0.14(-0.79%) |
Jul 25, 2003 | 17.79 | 18.33 | 17.74 | 18.31 | 36,292,732 | +0.27(+1.51%) |
Jul 24, 2003 | 18.45 | 18.53 | 18.01 | 18.04 | 31,491,940 | -0.21(-1.15%) |
Jul 23, 2003 | 18.03 | 18.26 | 17.89 | 18.25 | 25,636,054 | +0.28(+1.54%) |
Jul 22, 2003 | 18.17 | 18.18 | 17.74 | 17.97 | 33,810,940 | -0.06(-0.34%) |
Jul 21, 2003 | 18.78 | 18.78 | 17.90 | 18.03 | 31,766,812 | -0.47(-2.55%) |
Jul 18, 2003 | 18.34 | 18.56 | 18.16 | 18.50 | 26,720,564 | +0.35(+1.92%) |
Jul 17, 2003 | 18.61 | 18.64 | 18.06 | 18.15 | 29,148,574 | -0.33(-1.77%) |
Jul 16, 2003 | 18.70 | 18.73 | 18.37 | 18.48 | 31,314,706 | -0.28(-1.51%) |
Jul 15, 2003 | 19.03 | 19.03 | 18.65 | 18.76 | 29,334,290 | +0.01(+0.06%) |
Jul 14, 2003 | 19.10 | 19.15 | 18.58 | 18.75 | 30,010,190 | -0.20(-1.05%) |
Jul 11, 2003 | 18.73 | 19.25 | 18.68 | 18.95 | 25,469,290 | +0.30(+1.60%) |
Jul 10, 2003 | 18.84 | 18.89 | 18.48 | 18.65 | 30,950,136 | -0.31(-1.64%) |
Jul 09, 2003 | 19.02 | 19.26 | 18.83 | 18.96 | 35,771,504 | -0.05(-0.26%) |
Jul 08, 2003 | 19.20 | 19.21 | 18.91 | 19.01 | 31,613,042 | -0.05(-0.26%) |
Jul 07, 2003 | 19.31 | 19.31 | 18.98 | 19.06 | 34,712,260 | +0.09(+0.50%) |
Jul 03, 2003 | 19.06 | 19.29 | 18.84 | 18.97 | 18,256,910 | -0.23(-1.21%) |
Jul 02, 2003 | 19.13 | 19.38 | 19.09 | 19.20 | 28,336,772 | +0.07(+0.35%) |
Jul 01, 2003 | 18.84 | 19.19 | 18.56 | 19.13 | 37,217,516 | +0.21(+1.11%) |
Jun 30, 2003 | 19.39 | 19.55 | 18.87 | 18.92 | 43,162,560 | -0.47(-2.43%) |
Jun 27, 2003 | 19.81 | 19.81 | 19.35 | 19.39 | 30,921,078 | -0.55(-2.78%) |
Jun 26, 2003 | 19.56 | 19.95 | 19.45 | 19.95 | 34,940,388 | +0.37(+1.90%) |
Jun 25, 2003 | 19.70 | 19.92 | 19.40 | 19.58 | 34,966,016 | -0.04(-0.20%) |
Jun 24, 2003 | 19.64 | 19.98 | 19.50 | 19.61 | 42,201,316 | +0.01(+0.06%) |
Jun 23, 2003 | 19.50 | 19.73 | 19.49 | 19.60 | 32,546,128 | -0.11(-0.53%) |
Jun 20, 2003 | 19.85 | 19.94 | 19.70 | 19.71 | 52,404,448 | -0.02(-0.08%) |
Jun 19, 2003 | 19.93 | 20.11 | 19.39 | 19.73 | 39,652,744 | -0.25(-1.25%) |
Jun 18, 2003 | 19.95 | 20.35 | 19.81 | 19.97 | 57,283,928 | -0.07(-0.36%) |
Jun 17, 2003 | 19.62 | 20.46 | 19.55 | 20.05 | 96,276,472 | +0.88(+4.57%) |
Jun 16, 2003 | 18.67 | 19.23 | 18.53 | 19.17 | 54,045,740 | +0.84(+4.59%) |
Jun 13, 2003 | 18.53 | 18.69 | 18.23 | 18.33 | 29,815,632 | -0.24(-1.31%) |
Jun 12, 2003 | 18.51 | 18.67 | 18.37 | 18.57 | 31,697,868 | +0.13(+0.72%) |
Jun 11, 2003 | 18.42 | 18.80 | 18.22 | 18.44 | 42,567,876 | -0.02(-0.09%) |
Jun 10, 2003 | 18.56 | 18.59 | 18.40 | 18.46 | 30,561,198 | +0.08(+0.42%) |
Jun 09, 2003 | 18.30 | 18.56 | 18.29 | 18.38 | 30,855,564 | +0.04(+0.24%) |
Jun 06, 2003 | 18.28 | 18.80 | 18.01 | 18.33 | 49,341,684 | +0.19(+1.04%) |
Jun 05, 2003 | 17.94 | 18.15 | 17.79 | 18.15 | 49,580,460 | +0.19(+1.08%) |
Jun 04, 2003 | 17.73 | 17.97 | 17.64 | 17.95 | 40,022,912 | +0.39(+2.24%) |
Jun 03, 2003 | 17.18 | 17.60 | 17.18 | 17.56 | 35,637,044 | +0.38(+2.19%) |
Jun 02, 2003 | 17.42 | 17.53 | 17.18 | 17.18 | 36,916,836 | -0.01(-0.03%) |
May 30, 2003 | 17.28 | 17.45 | 17.07 | 17.19 | 54,859,348 | -0.14(-0.83%) |
May 29, 2003 | 17.59 | 17.69 | 17.31 | 17.33 | 31,427,146 | -0.26(-1.48%) |
May 28, 2003 | 17.69 | 17.76 | 17.46 | 17.59 | 34,698,364 | -0.12(-0.69%) |
May 27, 2003 | 17.62 | 17.78 | 17.43 | 17.71 | 36,321,428 | +0.05(+0.28%) |
May 23, 2003 | 17.69 | 17.78 | 17.49 | 17.66 | 32,068,576 | -0.16(-0.87%) |
May 22, 2003 | 17.46 | 17.97 | 17.46 | 17.82 | 43,508,000 | +0.37(+2.10%) |
May 21, 2003 | 17.18 | 17.55 | 17.13 | 17.45 | 46,413,744 | +0.22(+1.29%) |
May 20, 2003 | 17.63 | 17.64 | 16.90 | 17.23 | 69,792,880 | -0.39(-2.20%) |
May 19, 2003 | 18.42 | 18.57 | 17.50 | 17.62 | 71,792,432 | -1.00(-5.39%) |
May 16, 2003 | 18.54 | 18.70 | 18.42 | 18.62 | 31,962,994 | +0.04(+0.24%) |
May 15, 2003 | 18.55 | 18.66 | 18.46 | 18.58 | 27,616,832 | +0.18(+0.96%) |
May 14, 2003 | 18.64 | 18.64 | 18.34 | 18.40 | 35,592,468 | -0.04(-0.24%) |
May 13, 2003 | 18.57 | 18.66 | 18.40 | 18.45 | 38,275,136 | +0.02(+0.12%) |
May 12, 2003 | 18.10 | 18.48 | 18.10 | 18.42 | 37,332,304 | +0.33(+1.84%) |
May 09, 2003 | 17.34 | 18.18 | 17.34 | 18.09 | 35,935,200 | +0.42(+2.35%) |
May 08, 2003 | 17.54 | 17.90 | 17.45 | 17.68 | 29,452,504 | +0.03(+0.16%) |
May 07, 2003 | 17.73 | 17.90 | 17.57 | 17.65 | 35,711,764 | -0.11(-0.59%) |
May 06, 2003 | 17.81 | 17.92 | 17.68 | 17.75 | 40,811,976 | +0.07(+0.41%) |
May 05, 2003 | 17.66 | 17.79 | 17.60 | 17.68 | 41,173,296 | +0.20(+1.14%) |
May 02, 2003 | 17.04 | 17.55 | 17.04 | 17.48 | 45,323,096 | +0.31(+1.81%) |
May 01, 2003 | 17.10 | 17.23 | 16.84 | 17.17 | 38,712,620 | +0.13(+0.78%) |
Apr 30, 2003 | 17.07 | 17.23 | 16.84 | 17.04 | 71,306,392 | -0.03(-0.16%) |
Apr 29, 2003 | 17.12 | 17.28 | 17.04 | 17.07 | 41,564,220 | +0.06(+0.33%) |
Apr 28, 2003 | 16.92 | 17.25 | 16.86 | 17.01 | 44,169,460 | +0.18(+1.09%) |
Apr 25, 2003 | 17.31 | 17.34 | 16.79 | 16.83 | 45,962,360 | -0.34(-2.00%) |
Apr 24, 2003 | 17.18 | 17.30 | 16.95 | 17.17 | 53,405,032 | -0.09(-0.51%) |
Apr 23, 2003 | 17.62 | 17.70 | 17.22 | 17.26 | 51,791,172 | -0.37(-2.11%) |
Apr 22, 2003 | 17.51 | 17.77 | 17.28 | 17.63 | 46,029,136 | +0.12(+0.70%) |
Apr 21, 2003 | 17.51 | 17.70 | 17.34 | 17.51 | 24,223,610 | +0.13(+0.77%) |
Apr 17, 2003 | 17.63 | 17.63 | 16.22 | 17.38 | 39,354,412 | +0.00(+0.00%) |
Apr 16, 2003 | 17.92 | 18.01 | 17.31 | 17.38 | 42,533,040 | -0.47(-2.64%) |
Apr 15, 2003 | 17.80 | 18.09 | 17.80 | 17.85 | 44,169,824 | +0.05(+0.28%) |
Apr 14, 2003 | 17.48 | 17.80 | 17.46 | 17.80 | 27,607,086 | +0.34(+1.94%) |
Apr 11, 2003 | 17.71 | 17.87 | 17.36 | 17.46 | 25,872,846 | -0.13(-0.72%) |
Apr 10, 2003 | 17.51 | 17.64 | 17.34 | 17.59 | 27,204,614 | +0.02(+0.13%) |
Apr 09, 2003 | 18.47 | 18.47 | 17.56 | 17.56 | 27,632,174 | -0.35(-1.98%) |
Apr 08, 2003 | 18.01 | 18.12 | 17.79 | 17.92 | 23,662,676 | -0.09(-0.49%) |
Apr 07, 2003 | 18.51 | 18.69 | 17.93 | 18.01 | 32,125,608 | -0.17(-0.92%) |
Apr 04, 2003 | 18.06 | 18.33 | 17.95 | 18.17 | 36,836,340 | +0.28(+1.55%) |
Apr 03, 2003 | 18.09 | 18.17 | 17.84 | 17.90 | 29,940,706 | -0.10(-0.55%) |
Apr 02, 2003 | 17.90 | 18.12 | 17.90 | 18.00 | 35,654,552 | +0.33(+1.85%) |
Apr 01, 2003 | 17.33 | 17.72 | 17.33 | 17.67 | 33,044,076 | +0.40(+2.34%) |
Mar 31, 2003 | 17.41 | 17.61 | 17.18 | 17.27 | 47,208,760 | -0.36(-2.04%) |
Mar 28, 2003 | 17.56 | 17.95 | 17.53 | 17.63 | 34,028,780 | +0.01(+0.06%) |
Mar 27, 2003 | 17.59 | 17.81 | 17.38 | 17.61 | 30,029,142 | +0.04(+0.25%) |
Mar 26, 2003 | 17.74 | 18.04 | 17.56 | 17.57 | 34,793,116 | -0.16(-0.91%) |
Mar 25, 2003 | 17.13 | 17.73 | 17.13 | 17.73 | 37,431,748 | +0.56(+3.26%) |
Mar 24, 2003 | 17.35 | 17.51 | 17.13 | 17.17 | 32,303,200 | -0.54(-3.03%) |
Mar 21, 2003 | 17.31 | 17.72 | 17.20 | 17.71 | 45,755,528 | +0.64(+3.77%) |
Mar 20, 2003 | 16.91 | 17.09 | 16.73 | 17.07 | 32,053,234 | +0.01(+0.03%) |
Mar 19, 2003 | 16.73 | 17.12 | 16.62 | 17.06 | 38,732,112 | +0.43(+2.57%) |
Mar 18, 2003 | 16.48 | 16.68 | 16.47 | 16.63 | 30,636,460 | +0.18(+1.08%) |
Mar 17, 2003 | 15.96 | 16.48 | 15.89 | 16.46 | 42,675,080 | +0.42(+2.59%) |
Mar 14, 2003 | 16.22 | 16.22 | 15.90 | 16.04 | 32,578,796 | -0.18(-1.13%) |
Mar 13, 2003 | 16.35 | 16.38 | 15.90 | 16.22 | 37,580,824 | +0.07(+0.41%) |
Mar 12, 2003 | 16.03 | 16.19 | 15.70 | 16.16 | 28,526,638 | +0.09(+0.55%) |
Mar 11, 2003 | 16.14 | 16.35 | 16.04 | 16.07 | 25,132,332 | -0.17(-1.02%) |
Mar 10, 2003 | 16.19 | 16.48 | 16.19 | 16.23 | 22,205,654 | -0.38(-2.27%) |
Mar 07, 2003 | 15.93 | 16.65 | 15.93 | 16.61 | 31,752,012 | +0.33(+2.01%) |
Mar 06, 2003 | 16.20 | 16.43 | 16.20 | 16.28 | 25,332,666 | +0.11(+0.69%) |
Mar 05, 2003 | 15.94 | 16.23 | 15.87 | 16.17 | 30,100,612 | +0.30(+1.92%) |
Mar 04, 2003 | 16.22 | 16.24 | 15.84 | 15.87 | 24,808,368 | -0.40(-2.49%) |
Mar 03, 2003 | 16.63 | 16.71 | 16.17 | 16.27 | 25,208,314 | -0.25(-1.51%) |
Feb 28, 2003 | 16.36 | 16.58 | 16.34 | 16.52 | 33,575,412 | +0.23(+1.43%) |
Feb 27, 2003 | 16.12 | 16.38 | 16.12 | 16.29 | 34,869,280 | +0.28(+1.73%) |
Feb 26, 2003 | 15.90 | 16.34 | 15.81 | 16.01 | 44,056,840 | +0.12(+0.73%) |
Feb 25, 2003 | 15.90 | 15.94 | 15.48 | 15.90 | 37,428,500 | +0.01(+0.03%) |
Feb 24, 2003 | 16.04 | 16.04 | 15.79 | 15.89 | 28,407,340 | -0.14(-0.90%) |
Feb 21, 2003 | 15.87 | 16.17 | 15.68 | 16.03 | 30,515,176 | +0.17(+1.05%) |
Feb 20, 2003 | 16.12 | 16.15 | 15.85 | 15.87 | 24,464,552 | -0.25(-1.55%) |
Feb 19, 2003 | 16.29 | 16.35 | 16.06 | 16.12 | 19,874,200 | -0.17(-1.05%) |
Feb 18, 2003 | 16.14 | 16.38 | 16.10 | 16.29 | 29,110,132 | +0.47(+2.94%) |
Feb 14, 2003 | 15.84 | 15.96 | 15.46 | 15.82 | 38,946,884 | -0.01(-0.03%) |
Feb 13, 2003 | 15.94 | 15.96 | 15.68 | 15.83 | 34,420,604 | -0.10(-0.63%) |
Feb 12, 2003 | 15.69 | 16.30 | 15.69 | 15.93 | 26,048,092 | -0.24(-1.51%) |
Feb 11, 2003 | 16.45 | 16.55 | 16.10 | 16.17 | 27,127,008 | -0.21(-1.28%) |
Feb 10, 2003 | 16.27 | 16.46 | 16.08 | 16.38 | 27,715,014 | +0.15(+0.92%) |
Feb 07, 2003 | 16.55 | 16.57 | 16.02 | 16.23 | 31,523,524 | -0.27(-1.61%) |
Feb 06, 2003 | 16.45 | 16.58 | 16.24 | 16.50 | 30,075,886 | +0.06(+0.34%) |
Feb 05, 2003 | 16.54 | 16.84 | 16.38 | 16.45 | 26,662,088 | -0.09(-0.54%) |
Feb 04, 2003 | 16.87 | 16.87 | 16.38 | 16.53 | 29,349,630 | -0.33(-1.94%) |
Feb 03, 2003 | 17.29 | 17.29 | 16.73 | 16.86 | 27,182,776 | +0.04(+0.23%) |
Jan 31, 2003 | 16.37 | 16.85 | 16.37 | 16.82 | 36,738,880 | +0.36(+2.19%) |
Jan 30, 2003 | 16.90 | 16.95 | 16.46 | 16.46 | 29,167,526 | -0.47(-2.75%) |
Jan 29, 2003 | 16.63 | 17.07 | 16.51 | 16.93 | 36,471,768 | +0.30(+1.83%) |
Jan 28, 2003 | 16.68 | 16.74 | 16.38 | 16.62 | 34,966,740 | +0.11(+0.64%) |
Jan 27, 2003 | 16.62 | 16.73 | 16.40 | 16.52 | 41,131,788 | -0.24(-1.45%) |
Jan 24, 2003 | 17.18 | 17.18 | 16.67 | 16.76 | 40,201,588 | -0.42(-2.45%) |
Jan 23, 2003 | 17.18 | 17.50 | 17.03 | 17.18 | 37,285,196 | +0.17(+0.98%) |
Jan 22, 2003 | 16.90 | 17.23 | 16.85 | 17.02 | 39,180,068 | +0.12(+0.69%) |
Jan 21, 2003 | 16.94 | 17.04 | 16.78 | 16.90 | 36,389,832 | +0.25(+1.53%) |
Jan 17, 2003 | 16.57 | 16.68 | 16.44 | 16.64 | 33,712,036 | +0.05(+0.30%) |
Jan 16, 2003 | 16.97 | 17.04 | 16.07 | 16.59 | 52,305,180 | -0.28(-1.64%) |
Jan 15, 2003 | 17.08 | 17.14 | 16.81 | 16.87 | 25,102,012 | -0.32(-1.84%) |
Jan 14, 2003 | 17.04 | 17.23 | 16.96 | 17.19 | 26,263,586 | +0.07(+0.39%) |
Jan 13, 2003 | 17.14 | 17.24 | 16.98 | 17.12 | 27,649,320 | +0.06(+0.32%) |
Jan 10, 2003 | 17.24 | 17.25 | 16.99 | 17.07 | 26,242,470 | -0.19(-1.09%) |
Jan 09, 2003 | 17.12 | 17.31 | 17.06 | 17.25 | 32,294,538 | +0.13(+0.78%) |
Jan 08, 2003 | 17.48 | 17.51 | 17.04 | 17.12 | 31,848,570 | -0.40(-2.31%) |
Jan 07, 2003 | 17.73 | 17.80 | 17.47 | 17.53 | 24,846,270 | -0.20(-1.16%) |
Jan 06, 2003 | 17.66 | 17.78 | 17.56 | 17.73 | 24,749,172 | +0.12(+0.69%) |
Jan 03, 2003 | 17.46 | 17.64 | 17.38 | 17.61 | 20,928,932 | +0.14(+0.79%) |
Jan 02, 2003 | 17.03 | 17.50 | 16.97 | 17.47 | 24,972,606 | +0.53(+3.14%) |
Dec 31, 2002 | 17.07 | 17.07 | 16.74 | 16.94 | 24,728,054 | -0.13(-0.78%) |
Dec 30, 2002 | 16.68 | 17.09 | 16.63 | 17.07 | 32,971,160 | +0.57(+3.42%) |
Dec 27, 2002 | 16.63 | 16.82 | 16.49 | 16.51 | 22,877,042 | -0.13(-0.77%) |
Dec 26, 2002 | 17.39 | 17.39 | 16.63 | 16.63 | 32,320,166 | -0.75(-4.33%) |
Dec 24, 2002 | 17.25 | 17.54 | 17.24 | 17.39 | 12,293,098 | +0.12(+0.71%) |
Dec 23, 2002 | 17.11 | 17.42 | 16.92 | 17.27 | 31,747,680 | +0.37(+2.20%) |
Dec 20, 2002 | 16.76 | 16.98 | 16.53 | 16.89 | 40,197,800 | +0.22(+1.30%) |
Dec 19, 2002 | 16.68 | 16.97 | 16.63 | 16.68 | 31,940,254 | -0.10(-0.59%) |
Dec 18, 2002 | 16.30 | 17.12 | 16.30 | 16.78 | 36,568,868 | -0.11(-0.66%) |
Dec 17, 2002 | 17.04 | 17.18 | 16.71 | 16.89 | 32,398,494 | -0.32(-1.84%) |
Dec 16, 2002 | 16.97 | 17.32 | 16.84 | 17.20 | 41,092,804 | +0.30(+1.80%) |
Dec 13, 2002 | 16.98 | 17.21 | 16.90 | 16.90 | 29,597,792 | -0.34(-1.99%) |
Dec 12, 2002 | 17.52 | 17.52 | 17.12 | 17.24 | 27,307,850 | -0.27(-1.55%) |
Dec 11, 2002 | 17.48 | 17.72 | 17.46 | 17.51 | 26,113,426 | -0.07(-0.38%) |
Dec 10, 2002 | 17.43 | 17.70 | 17.31 | 17.58 | 35,705,088 | +0.28(+1.60%) |
Dec 09, 2002 | 17.00 | 17.61 | 17.00 | 17.30 | 28,350,488 | +0.13(+0.74%) |
Dec 06, 2002 | 17.01 | 17.24 | 16.79 | 17.18 | 26,981,720 | +0.17(+0.98%) |
Dec 05, 2002 | 17.31 | 17.35 | 16.96 | 17.01 | 26,467,530 | -0.13(-0.78%) |
Dec 04, 2002 | 17.22 | 17.26 | 16.98 | 17.14 | 29,616,742 | -0.13(-0.77%) |
Dec 03, 2002 | 17.34 | 17.35 | 16.89 | 17.28 | 29,608,620 | -0.07(-0.38%) |
Dec 02, 2002 | 17.73 | 17.76 | 17.21 | 17.34 | 32,056,484 | -0.13(-0.73%) |
Nov 29, 2002 | 17.95 | 17.95 | 17.45 | 17.47 | 20,455,530 | -0.07(-0.38%) |
Nov 27, 2002 | 17.75 | 17.92 | 17.50 | 17.54 | 31,458,912 | -0.09(-0.50%) |
Nov 26, 2002 | 17.52 | 17.65 | 17.40 | 17.63 | 36,373,228 | +0.11(+0.63%) |
Nov 25, 2002 | 17.75 | 17.87 | 17.40 | 17.51 | 40,275,044 | -0.42(-2.35%) |
Nov 22, 2002 | 18.26 | 18.26 | 17.79 | 17.94 | 37,612,228 | -0.35(-1.91%) |
Nov 21, 2002 | 18.64 | 18.64 | 18.19 | 18.28 | 42,642,956 | -0.05(-0.27%) |
Nov 20, 2002 | 18.28 | 18.33 | 17.90 | 18.33 | 40,928,564 | +0.05(+0.27%) |
Nov 19, 2002 | 18.25 | 18.55 | 18.09 | 18.28 | 27,921,124 | +0.04(+0.24%) |
Nov 18, 2002 | 18.31 | 18.53 | 18.16 | 18.24 | 17,930,240 | -0.07(-0.39%) |
Nov 15, 2002 | 17.98 | 18.43 | 17.98 | 18.31 | 24,187,334 | +0.00(+0.00%) |
Nov 14, 2002 | 18.20 | 18.48 | 18.11 | 18.31 | 23,248,472 | +0.25(+1.38%) |
Nov 13, 2002 | 18.53 | 18.59 | 17.73 | 18.06 | 31,220,496 | -0.54(-2.89%) |
Nov 12, 2002 | 18.42 | 18.75 | 18.38 | 18.60 | 24,833,998 | +0.24(+1.30%) |
Nov 11, 2002 | 18.77 | 18.77 | 18.34 | 18.36 | 16,157,737 | -0.40(-2.16%) |
Nov 08, 2002 | 18.56 | 18.83 | 18.47 | 18.77 | 23,014,568 | +0.16(+0.86%) |
Nov 07, 2002 | 18.59 | 18.76 | 18.32 | 18.61 | 26,305,098 | -0.03(-0.18%) |
Nov 06, 2002 | 18.07 | 18.84 | 18.07 | 18.64 | 53,996,468 | +0.57(+3.13%) |
Nov 05, 2002 | 17.96 | 18.14 | 17.80 | 18.07 | 26,299,864 | +0.32(+1.78%) |
Nov 04, 2002 | 17.89 | 18.22 | 17.59 | 17.76 | 27,960,648 | -0.05(-0.28%) |