Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 26.47 | 26.53 | 26.18 | 26.23 | 6,946,066 | +0.01(+0.03%) |
Oct 30, 2003 | 26.55 | 26.56 | 25.93 | 26.22 | 8,314,166 | -0.12(-0.46%) |
Oct 29, 2003 | 26.34 | 26.78 | 26.22 | 26.34 | 10,479,584 | -0.19(-0.72%) |
Oct 28, 2003 | 25.74 | 26.54 | 25.67 | 26.54 | 18,215,336 | +1.06(+4.17%) |
Oct 27, 2003 | 25.29 | 25.56 | 25.25 | 25.47 | 7,673,713 | +0.28(+1.12%) |
Oct 24, 2003 | 25.12 | 25.29 | 24.84 | 25.19 | 9,702,899 | -0.17(-0.67%) |
Oct 23, 2003 | 25.37 | 25.59 | 25.26 | 25.36 | 9,917,279 | -0.16(-0.61%) |
Oct 22, 2003 | 25.58 | 25.69 | 25.33 | 25.52 | 7,486,184 | -0.06(-0.25%) |
Oct 21, 2003 | 25.55 | 25.83 | 25.44 | 25.58 | 6,921,901 | +0.04(+0.14%) |
Oct 20, 2003 | 25.67 | 25.72 | 25.33 | 25.55 | 9,855,240 | -0.04(-0.14%) |
Oct 17, 2003 | 25.77 | 25.93 | 25.49 | 25.58 | 10,283,575 | -0.11(-0.44%) |
Oct 16, 2003 | 25.68 | 25.86 | 25.42 | 25.69 | 11,070,576 | +0.01(+0.05%) |
Oct 15, 2003 | 25.35 | 25.76 | 25.10 | 25.68 | 18,070,060 | +0.68(+2.72%) |
Oct 14, 2003 | 25.12 | 25.13 | 24.90 | 25.00 | 9,806,909 | -0.12(-0.48%) |
Oct 13, 2003 | 24.84 | 25.12 | 24.84 | 25.12 | 8,405,882 | +0.41(+1.66%) |
Oct 10, 2003 | 24.78 | 24.94 | 24.62 | 24.71 | 9,776,526 | -0.14(-0.57%) |
Oct 09, 2003 | 24.70 | 25.11 | 24.53 | 24.85 | 17,253,666 | +0.52(+2.12%) |
Oct 08, 2003 | 24.39 | 24.40 | 24.16 | 24.34 | 7,947,163 | -0.06(-0.23%) |
Oct 07, 2003 | 23.81 | 24.40 | 23.74 | 24.39 | 10,276,792 | +0.32(+1.32%) |
Oct 06, 2003 | 23.79 | 24.17 | 23.73 | 24.07 | 7,515,578 | +0.28(+1.16%) |
Oct 03, 2003 | 23.84 | 23.99 | 23.73 | 23.80 | 12,251,147 | +0.27(+1.14%) |
Oct 02, 2003 | 23.40 | 23.68 | 23.28 | 23.53 | 12,799,602 | +0.25(+1.06%) |
Oct 01, 2003 | 22.73 | 23.35 | 22.69 | 23.28 | 14,007,731 | +0.74(+3.30%) |
Sep 30, 2003 | 22.75 | 22.87 | 22.40 | 22.54 | 13,876,446 | -0.21(-0.93%) |
Sep 29, 2003 | 22.56 | 22.79 | 22.42 | 22.75 | 10,457,397 | +0.12(+0.53%) |
Sep 26, 2003 | 22.71 | 22.96 | 22.57 | 22.63 | 9,496,292 | -0.12(-0.53%) |
Sep 25, 2003 | 22.91 | 23.25 | 22.74 | 22.75 | 9,171,967 | -0.18(-0.77%) |
Sep 24, 2003 | 23.35 | 23.35 | 22.91 | 22.93 | 7,954,371 | -0.42(-1.82%) |
Sep 23, 2003 | 23.42 | 23.47 | 23.22 | 23.35 | 9,175,783 | +0.18(+0.79%) |
Sep 22, 2003 | 23.25 | 23.34 | 23.04 | 23.17 | 7,917,910 | -0.25(-1.09%) |
Sep 19, 2003 | 23.38 | 23.58 | 23.24 | 23.42 | 11,351,092 | -0.06(-0.24%) |
Sep 18, 2003 | 23.28 | 23.54 | 23.00 | 23.48 | 13,219,741 | +0.13(+0.55%) |
Sep 17, 2003 | 23.44 | 23.56 | 23.30 | 23.35 | 11,779,569 | -0.21(-0.90%) |
Sep 16, 2003 | 23.22 | 23.58 | 23.03 | 23.56 | 18,195,410 | +0.37(+1.59%) |
Sep 15, 2003 | 22.64 | 23.28 | 22.61 | 23.20 | 21,876,038 | +0.84(+3.77%) |
Sep 12, 2003 | 22.48 | 22.48 | 22.01 | 22.35 | 17,251,264 | -0.12(-0.54%) |
Sep 11, 2003 | 22.54 | 22.82 | 22.46 | 22.47 | 13,606,811 | -0.01(-0.03%) |
Sep 10, 2003 | 22.64 | 22.92 | 22.43 | 22.48 | 16,721,179 | -0.27(-1.18%) |
Sep 09, 2003 | 23.34 | 23.35 | 22.60 | 22.75 | 28,015,320 | -1.13(-4.74%) |
Sep 08, 2003 | 23.88 | 23.89 | 23.60 | 23.88 | 12,350,070 | -0.01(-0.03%) |
Sep 05, 2003 | 23.95 | 24.13 | 23.54 | 23.89 | 16,583,111 | -0.34(-1.40%) |
Sep 04, 2003 | 23.25 | 24.24 | 23.25 | 24.23 | 26,602,280 | +1.03(+4.42%) |
Sep 03, 2003 | 22.74 | 23.25 | 22.71 | 23.20 | 16,066,029 | +0.38(+1.64%) |
Sep 02, 2003 | 22.59 | 22.88 | 22.57 | 22.83 | 12,815,147 | +0.07(+0.31%) |
Aug 29, 2003 | 22.71 | 22.81 | 22.55 | 22.76 | 9,716,466 | -0.07(-0.31%) |
Aug 28, 2003 | 22.81 | 23.25 | 22.67 | 22.83 | 8,962,675 | -0.14(-0.62%) |
Aug 27, 2003 | 22.75 | 23.08 | 22.74 | 22.97 | 10,000,374 | +0.16(+0.68%) |
Aug 26, 2003 | 22.79 | 22.93 | 22.52 | 22.81 | 14,228,328 | -0.17(-0.74%) |
Aug 25, 2003 | 23.03 | 23.44 | 22.73 | 22.98 | 11,165,683 | -0.23(-0.98%) |
Aug 22, 2003 | 23.32 | 23.42 | 22.93 | 23.21 | 16,896,414 | +0.03(+0.12%) |
Aug 21, 2003 | 23.16 | 23.25 | 22.96 | 23.18 | 15,277,474 | +0.13(+0.58%) |
Aug 20, 2003 | 22.81 | 23.10 | 22.71 | 23.05 | 17,823,036 | +0.29(+1.27%) |
Aug 19, 2003 | 24.00 | 24.06 | 22.66 | 22.76 | 46,032,952 | -1.23(-5.13%) |
Aug 18, 2003 | 24.09 | 24.22 | 23.86 | 23.99 | 16,786,750 | +0.25(+1.07%) |
Aug 15, 2003 | 23.53 | 23.73 | 23.36 | 23.73 | 7,407,611 | +0.33(+1.39%) |
Aug 14, 2003 | 23.44 | 23.52 | 23.23 | 23.41 | 8,922,258 | -0.07(-0.30%) |
Aug 13, 2003 | 23.44 | 23.59 | 23.35 | 23.48 | 8,711,270 | +0.04(+0.15%) |
Aug 12, 2003 | 23.22 | 23.44 | 23.07 | 23.44 | 7,846,545 | +0.31(+1.35%) |
Aug 11, 2003 | 23.11 | 23.40 | 23.01 | 23.13 | 9,419,415 | -0.02(-0.09%) |
Aug 08, 2003 | 22.86 | 23.19 | 22.86 | 23.15 | 11,883,437 | +0.54(+2.38%) |
Aug 07, 2003 | 22.15 | 22.68 | 22.14 | 22.62 | 14,530,184 | +0.45(+2.04%) |
Aug 06, 2003 | 21.72 | 22.28 | 21.58 | 22.16 | 14,381,093 | +0.72(+3.37%) |
Aug 05, 2003 | 21.69 | 21.91 | 21.43 | 21.44 | 12,133,429 | -0.46(-2.10%) |
Aug 04, 2003 | 21.79 | 22.03 | 21.30 | 21.90 | 9,943,423 | +0.11(+0.49%) |
Aug 01, 2003 | 22.11 | 22.11 | 21.69 | 21.79 | 11,658,459 | -0.28(-1.28%) |
Jul 31, 2003 | 22.33 | 22.54 | 22.06 | 22.08 | 11,936,008 | -0.07(-0.32%) |
Jul 30, 2003 | 22.35 | 22.39 | 21.62 | 22.15 | 18,903,554 | -0.19(-0.86%) |
Jul 29, 2003 | 22.54 | 22.76 | 22.26 | 22.34 | 12,944,736 | -0.13(-0.57%) |
Jul 28, 2003 | 22.79 | 22.91 | 22.25 | 22.47 | 13,472,842 | -0.18(-0.78%) |
Jul 25, 2003 | 22.43 | 22.67 | 21.87 | 22.64 | 14,159,224 | +0.37(+1.65%) |
Jul 24, 2003 | 22.76 | 22.98 | 22.26 | 22.28 | 10,027,083 | -0.45(-1.99%) |
Jul 23, 2003 | 22.67 | 22.88 | 22.42 | 22.73 | 11,342,330 | +0.25(+1.13%) |
Jul 22, 2003 | 22.87 | 22.87 | 22.22 | 22.47 | 17,546,618 | -0.28(-1.21%) |
Jul 21, 2003 | 23.49 | 23.52 | 22.75 | 22.75 | 10,524,381 | -0.66(-2.81%) |
Jul 18, 2003 | 23.71 | 23.71 | 23.11 | 23.41 | 8,882,689 | -0.01(-0.06%) |
Jul 17, 2003 | 23.71 | 24.19 | 23.29 | 23.42 | 10,071,740 | -0.28(-1.19%) |
Jul 16, 2003 | 23.46 | 23.80 | 23.06 | 23.71 | 14,782,719 | +0.23(+0.99%) |
Jul 15, 2003 | 23.74 | 24.45 | 23.41 | 23.47 | 14,582,613 | -0.15(-0.63%) |
Jul 14, 2003 | 23.85 | 24.06 | 23.53 | 23.62 | 10,535,969 | +0.15(+0.63%) |
Jul 11, 2003 | 23.63 | 23.71 | 23.32 | 23.47 | 15,077,509 | +0.52(+2.28%) |
Jul 10, 2003 | 23.70 | 23.70 | 22.64 | 22.95 | 16,305,139 | -0.75(-3.17%) |
Jul 09, 2003 | 24.21 | 24.41 | 23.59 | 23.70 | 19,393,080 | -0.75(-3.07%) |
Jul 08, 2003 | 23.88 | 24.55 | 23.81 | 24.45 | 10,760,383 | +0.55(+2.31%) |
Jul 07, 2003 | 23.81 | 24.00 | 23.77 | 23.90 | 9,425,068 | +0.26(+1.11%) |
Jul 03, 2003 | 23.60 | 23.75 | 23.25 | 23.63 | 5,870,211 | -0.03(-0.12%) |
Jul 02, 2003 | 23.49 | 23.74 | 23.46 | 23.66 | 10,725,760 | +0.24(+1.03%) |
Jul 01, 2003 | 23.44 | 23.51 | 22.78 | 23.42 | 12,447,155 | -0.01(-0.06%) |
Jun 30, 2003 | 23.28 | 24.09 | 23.25 | 23.44 | 15,239,176 | +0.46(+2.00%) |
Jun 27, 2003 | 23.25 | 23.33 | 22.96 | 22.98 | 10,022,985 | +0.00(+0.00%) |
Jun 26, 2003 | 23.14 | 23.57 | 22.64 | 22.98 | 10,754,023 | +0.01(+0.06%) |
Jun 25, 2003 | 22.89 | 23.46 | 22.86 | 22.96 | 12,224,720 | +0.16(+0.71%) |
Jun 24, 2003 | 22.71 | 22.93 | 22.53 | 22.80 | 13,899,198 | +0.21(+0.94%) |
Jun 23, 2003 | 22.90 | 23.13 | 22.35 | 22.59 | 10,484,106 | -0.40(-1.75%) |
Jun 20, 2003 | 23.37 | 23.42 | 22.96 | 22.99 | 19,407,070 | -0.30(-1.31%) |
Jun 19, 2003 | 23.71 | 23.95 | 23.26 | 23.30 | 11,144,344 | -0.36(-1.53%) |
Jun 18, 2003 | 24.36 | 24.37 | 23.52 | 23.66 | 16,980,640 | -0.71(-2.93%) |
Jun 17, 2003 | 24.34 | 24.55 | 24.29 | 24.37 | 10,614,118 | -0.01(-0.06%) |
Jun 16, 2003 | 23.92 | 24.57 | 23.76 | 24.38 | 14,125,731 | +0.64(+2.68%) |
Jun 13, 2003 | 23.46 | 23.82 | 23.27 | 23.75 | 14,663,729 | +0.45(+1.91%) |
Jun 12, 2003 | 23.49 | 23.56 | 23.03 | 23.30 | 9,296,045 | +0.03(+0.12%) |
Jun 11, 2003 | 22.97 | 23.28 | 22.87 | 23.27 | 8,694,595 | +0.23(+1.01%) |
Jun 10, 2003 | 22.97 | 23.10 | 22.79 | 23.04 | 8,719,608 | +0.01(+0.03%) |
Jun 09, 2003 | 23.25 | 23.35 | 22.82 | 23.03 | 9,216,341 | -0.22(-0.94%) |
Jun 06, 2003 | 23.40 | 23.63 | 23.10 | 23.25 | 13,586,885 | +0.03(+0.12%) |
Jun 05, 2003 | 22.96 | 23.27 | 22.71 | 23.22 | 13,688,493 | +0.23(+1.02%) |
Jun 04, 2003 | 23.13 | 23.18 | 22.91 | 22.99 | 10,735,228 | -0.14(-0.61%) |
Jun 03, 2003 | 23.09 | 23.27 | 22.75 | 23.13 | 10,927,562 | +0.04(+0.15%) |
Jun 02, 2003 | 23.17 | 23.42 | 22.92 | 23.10 | 14,026,667 | +0.11(+0.46%) |
May 30, 2003 | 22.86 | 23.00 | 22.68 | 22.99 | 11,911,136 | -0.01(-0.03%) |
May 29, 2003 | 22.63 | 23.05 | 21.94 | 23.00 | 14,502,344 | +0.52(+2.33%) |
May 28, 2003 | 22.35 | 22.80 | 22.29 | 22.47 | 14,537,673 | +0.22(+0.99%) |
May 27, 2003 | 21.33 | 22.35 | 21.31 | 22.25 | 14,148,201 | +0.64(+2.98%) |
May 23, 2003 | 21.77 | 21.81 | 21.58 | 21.61 | 7,897,843 | -0.21(-0.97%) |
May 22, 2003 | 21.67 | 21.96 | 21.53 | 21.82 | 14,978,586 | +0.16(+0.72%) |
May 21, 2003 | 21.41 | 21.83 | 21.26 | 21.67 | 18,704,720 | -0.04(-0.16%) |
May 20, 2003 | 21.62 | 22.22 | 21.51 | 21.70 | 55,656,288 | +1.84(+9.26%) |
May 19, 2003 | 19.99 | 20.59 | 19.71 | 19.86 | 23,326,810 | -0.79(-3.84%) |
May 16, 2003 | 20.58 | 20.66 | 20.25 | 20.66 | 15,904,502 | -0.13(-0.61%) |
May 15, 2003 | 21.13 | 21.16 | 20.27 | 20.78 | 18,271,722 | -0.16(-0.78%) |
May 14, 2003 | 21.26 | 21.37 | 20.83 | 20.95 | 12,423,414 | -0.25(-1.17%) |
May 13, 2003 | 20.91 | 21.41 | 20.91 | 21.19 | 11,859,979 | -0.09(-0.43%) |
May 12, 2003 | 20.87 | 21.29 | 20.82 | 21.29 | 15,739,160 | +0.26(+1.25%) |
May 09, 2003 | 20.84 | 21.04 | 20.63 | 21.02 | 10,669,656 | +0.34(+1.64%) |
May 08, 2003 | 20.77 | 21.09 | 20.53 | 20.68 | 10,989,459 | -0.25(-1.22%) |
May 07, 2003 | 20.87 | 21.16 | 20.64 | 20.94 | 13,636,205 | +0.08(+0.37%) |
May 06, 2003 | 20.63 | 21.00 | 20.63 | 20.86 | 19,256,284 | +0.40(+1.94%) |
May 05, 2003 | 20.17 | 20.74 | 19.88 | 20.46 | 20,556,128 | +0.29(+1.44%) |
May 02, 2003 | 19.67 | 20.24 | 19.59 | 20.17 | 14,211,794 | +0.71(+3.67%) |
May 01, 2003 | 19.88 | 19.88 | 19.35 | 19.46 | 15,526,193 | -0.45(-2.24%) |
Apr 30, 2003 | 19.85 | 19.95 | 19.66 | 19.91 | 16,563,327 | -0.09(-0.43%) |
Apr 29, 2003 | 19.95 | 20.35 | 19.90 | 19.99 | 15,455,110 | +0.24(+1.22%) |
Apr 28, 2003 | 19.46 | 19.81 | 19.46 | 19.75 | 9,863,578 | +0.31(+1.60%) |
Apr 25, 2003 | 19.57 | 19.69 | 19.39 | 19.44 | 9,735,544 | -0.13(-0.65%) |
Apr 24, 2003 | 19.40 | 19.71 | 19.40 | 19.57 | 11,189,142 | -0.16(-0.82%) |
Apr 23, 2003 | 19.50 | 19.81 | 19.29 | 19.73 | 12,224,862 | +0.16(+0.83%) |
Apr 22, 2003 | 19.26 | 19.64 | 19.16 | 19.57 | 13,506,052 | +0.13(+0.66%) |
Apr 21, 2003 | 19.37 | 19.53 | 19.18 | 19.44 | 10,972,077 | +0.07(+0.37%) |
Apr 17, 2003 | 18.87 | 19.45 | 18.82 | 19.37 | 13,444,578 | +0.51(+2.70%) |
Apr 16, 2003 | 19.26 | 19.39 | 18.82 | 18.86 | 14,497,822 | -0.36(-1.88%) |
Apr 15, 2003 | 18.96 | 19.25 | 18.83 | 19.22 | 17,151,916 | +0.43(+2.30%) |
Apr 14, 2003 | 18.29 | 18.85 | 18.22 | 18.79 | 11,207,513 | +0.46(+2.51%) |
Apr 11, 2003 | 18.41 | 18.74 | 18.14 | 18.33 | 15,061,398 | +0.02(+0.12%) |
Apr 10, 2003 | 18.40 | 18.54 | 18.03 | 18.31 | 22,399,340 | +0.08(+0.47%) |
Apr 09, 2003 | 18.70 | 18.82 | 18.15 | 18.22 | 17,916,872 | -0.48(-2.57%) |
Apr 08, 2003 | 18.75 | 18.89 | 18.38 | 18.70 | 15,924,569 | +0.07(+0.38%) |
Apr 07, 2003 | 19.28 | 19.46 | 18.56 | 18.63 | 19,390,678 | -0.07(-0.38%) |
Apr 04, 2003 | 18.43 | 18.81 | 18.41 | 18.70 | 14,774,099 | +0.28(+1.54%) |
Apr 03, 2003 | 18.43 | 18.60 | 18.29 | 18.42 | 16,693,057 | +0.11(+0.58%) |
Apr 02, 2003 | 17.76 | 18.49 | 17.76 | 18.31 | 18,419,258 | +0.77(+4.40%) |
Apr 01, 2003 | 17.41 | 17.54 | 16.97 | 17.54 | 14,702,168 | +0.30(+1.77%) |
Mar 31, 2003 | 16.98 | 17.56 | 16.86 | 17.24 | 16,435,999 | -0.19(-1.10%) |
Mar 28, 2003 | 17.73 | 17.73 | 17.28 | 17.43 | 10,406,946 | -0.30(-1.72%) |
Mar 27, 2003 | 17.70 | 17.90 | 17.48 | 17.73 | 10,803,343 | -0.25(-1.42%) |
Mar 26, 2003 | 17.80 | 18.19 | 17.69 | 17.99 | 16,290,018 | +0.22(+1.23%) |
Mar 25, 2003 | 17.23 | 17.84 | 17.21 | 17.77 | 19,033,566 | +0.52(+2.99%) |
Mar 24, 2003 | 17.34 | 18.04 | 17.05 | 17.25 | 16,985,162 | -0.99(-5.43%) |
Mar 21, 2003 | 18.04 | 18.26 | 17.75 | 18.24 | 22,211,810 | +0.61(+3.45%) |
Mar 20, 2003 | 17.20 | 17.71 | 16.78 | 17.63 | 18,157,394 | +0.26(+1.51%) |
Mar 19, 2003 | 16.90 | 17.48 | 16.84 | 17.37 | 16,650,661 | +0.43(+2.55%) |
Mar 18, 2003 | 16.95 | 17.05 | 16.51 | 16.94 | 16,531,954 | +0.03(+0.17%) |
Mar 17, 2003 | 16.22 | 16.97 | 15.99 | 16.91 | 20,490,414 | +0.64(+3.96%) |
Mar 14, 2003 | 16.42 | 16.61 | 15.99 | 16.27 | 13,302,977 | -0.11(-0.69%) |
Mar 13, 2003 | 15.92 | 16.42 | 15.76 | 16.38 | 15,839,920 | +0.69(+4.42%) |
Mar 12, 2003 | 15.39 | 15.70 | 15.33 | 15.69 | 14,648,184 | +0.30(+1.93%) |
Mar 11, 2003 | 15.56 | 15.73 | 15.39 | 15.39 | 10,160,911 | -0.12(-0.78%) |
Mar 10, 2003 | 15.82 | 16.00 | 15.45 | 15.51 | 10,755,295 | -0.42(-2.66%) |
Mar 07, 2003 | 15.26 | 15.99 | 15.22 | 15.94 | 15,458,926 | +0.30(+1.90%) |
Mar 06, 2003 | 15.55 | 15.88 | 15.40 | 15.64 | 12,677,786 | -0.04(-0.23%) |
Mar 05, 2003 | 15.57 | 15.91 | 15.40 | 15.67 | 15,556,718 | +0.04(+0.23%) |
Mar 04, 2003 | 16.20 | 16.20 | 15.60 | 15.64 | 16,807,242 | -0.70(-4.29%) |
Mar 03, 2003 | 16.62 | 16.82 | 16.28 | 16.34 | 14,426,032 | -0.25(-1.54%) |
Feb 28, 2003 | 16.08 | 16.69 | 16.08 | 16.59 | 16,196,889 | +0.24(+1.47%) |
Feb 27, 2003 | 16.28 | 16.42 | 15.99 | 16.35 | 20,318,996 | +0.16(+1.01%) |
Feb 26, 2003 | 16.10 | 16.35 | 16.00 | 16.19 | 19,048,688 | +0.03(+0.18%) |
Feb 25, 2003 | 15.85 | 16.28 | 15.30 | 16.16 | 28,504,704 | +0.47(+2.98%) |
Feb 24, 2003 | 16.18 | 16.18 | 15.61 | 15.70 | 21,465,652 | -0.16(-1.03%) |
Feb 21, 2003 | 15.39 | 15.91 | 15.34 | 15.86 | 18,719,134 | +0.54(+3.51%) |
Feb 20, 2003 | 15.55 | 15.55 | 15.27 | 15.32 | 10,927,986 | -0.13(-0.87%) |
Feb 19, 2003 | 15.43 | 15.65 | 15.27 | 15.45 | 12,181,477 | -0.04(-0.27%) |
Feb 18, 2003 | 15.21 | 15.69 | 15.18 | 15.50 | 17,016,534 | +0.39(+2.58%) |
Feb 14, 2003 | 14.59 | 15.11 | 14.49 | 15.11 | 15,137,851 | +0.46(+3.14%) |
Feb 13, 2003 | 15.00 | 15.02 | 14.28 | 14.65 | 18,292,494 | -0.35(-2.36%) |
Feb 12, 2003 | 15.02 | 15.20 | 14.97 | 15.00 | 11,059,694 | -0.06(-0.38%) |
Feb 11, 2003 | 15.24 | 15.36 | 14.97 | 15.06 | 14,315,098 | -0.21(-1.39%) |
Feb 10, 2003 | 15.18 | 15.36 | 14.87 | 15.27 | 12,525,304 | +0.19(+1.27%) |
Feb 07, 2003 | 15.50 | 15.55 | 15.07 | 15.08 | 16,737,855 | -0.23(-1.48%) |
Feb 06, 2003 | 15.05 | 15.60 | 15.05 | 15.31 | 25,084,242 | +0.23(+1.50%) |
Feb 05, 2003 | 15.05 | 15.13 | 14.82 | 15.08 | 15,613,952 | +0.14(+0.95%) |
Feb 04, 2003 | 14.97 | 15.14 | 14.72 | 14.94 | 15,744,954 | -0.19(-1.26%) |
Feb 03, 2003 | 14.86 | 15.21 | 14.82 | 15.13 | 17,735,136 | +0.34(+2.30%) |
Jan 31, 2003 | 14.61 | 14.89 | 14.59 | 14.79 | 19,979,268 | +0.13(+0.87%) |
Jan 30, 2003 | 14.84 | 15.10 | 14.56 | 14.66 | 22,673,356 | -0.18(-1.19%) |
Jan 29, 2003 | 14.22 | 14.91 | 14.22 | 14.84 | 21,299,884 | +0.31(+2.14%) |
Jan 28, 2003 | 14.70 | 14.78 | 14.42 | 14.53 | 19,350,684 | -0.05(-0.34%) |
Jan 27, 2003 | 14.87 | 15.14 | 14.50 | 14.58 | 23,207,678 | -0.47(-3.10%) |
Jan 24, 2003 | 15.46 | 15.51 | 14.87 | 15.04 | 19,368,490 | -0.50(-3.19%) |
Jan 23, 2003 | 15.43 | 15.62 | 14.95 | 15.54 | 16,952,092 | +0.27(+1.76%) |
Jan 22, 2003 | 15.32 | 15.67 | 15.24 | 15.27 | 17,897,228 | -0.16(-1.01%) |
Jan 21, 2003 | 15.91 | 16.03 | 15.36 | 15.43 | 21,749,276 | -0.45(-2.81%) |
Jan 17, 2003 | 15.92 | 16.06 | 15.59 | 15.87 | 33,245,360 | +0.18(+1.17%) |
Jan 16, 2003 | 15.62 | 15.79 | 15.53 | 15.69 | 21,355,140 | +0.21(+1.37%) |
Jan 15, 2003 | 15.74 | 15.74 | 15.41 | 15.48 | 18,680,978 | -0.12(-0.77%) |
Jan 14, 2003 | 15.55 | 15.76 | 15.04 | 15.60 | 20,526,028 | +0.06(+0.36%) |
Jan 13, 2003 | 15.51 | 15.62 | 15.25 | 15.54 | 25,007,930 | +0.27(+1.76%) |
Jan 10, 2003 | 15.03 | 15.57 | 14.95 | 15.27 | 23,193,972 | +0.08(+0.51%) |
Jan 09, 2003 | 15.07 | 15.28 | 14.99 | 15.19 | 31,016,634 | +0.22(+1.47%) |
Jan 08, 2003 | 15.16 | 15.31 | 14.90 | 14.97 | 28,225,884 | -0.21(-1.40%) |
Jan 07, 2003 | 15.39 | 15.57 | 15.14 | 15.19 | 27,861,708 | -0.25(-1.65%) |
Jan 06, 2003 | 15.28 | 15.53 | 15.14 | 15.44 | 33,810,916 | +0.31(+2.06%) |
Jan 03, 2003 | 15.94 | 16.03 | 15.04 | 15.13 | 91,863,256 | -2.48(-14.07%) |
Jan 02, 2003 | 17.13 | 17.63 | 17.09 | 17.61 | 18,207,986 | +0.61(+3.58%) |
Dec 31, 2002 | 16.66 | 17.10 | 16.50 | 17.00 | 16,639,073 | +0.24(+1.44%) |
Dec 30, 2002 | 16.82 | 16.91 | 16.28 | 16.76 | 25,979,634 | -0.06(-0.38%) |
Dec 27, 2002 | 16.95 | 17.15 | 16.80 | 16.82 | 11,703,115 | -0.30(-1.74%) |
Dec 26, 2002 | 17.05 | 17.40 | 16.97 | 17.12 | 11,876,089 | -0.01(-0.04%) |
Dec 24, 2002 | 17.16 | 17.23 | 16.95 | 17.12 | 10,333,461 | -0.18(-1.02%) |
Dec 23, 2002 | 17.23 | 17.51 | 17.20 | 17.30 | 16,926,796 | -0.27(-1.53%) |
Dec 20, 2002 | 17.68 | 17.76 | 17.27 | 17.57 | 35,739,344 | -0.08(-0.44%) |
Dec 19, 2002 | 17.85 | 18.18 | 17.62 | 17.65 | 16,182,899 | -0.38(-2.08%) |
Dec 18, 2002 | 18.21 | 18.29 | 17.76 | 18.02 | 18,728,462 | -0.16(-0.89%) |
Dec 17, 2002 | 18.72 | 18.82 | 18.15 | 18.19 | 18,469,990 | -0.71(-3.78%) |
Dec 16, 2002 | 18.68 | 19.13 | 18.58 | 18.90 | 18,731,288 | +0.23(+1.21%) |
Dec 13, 2002 | 19.32 | 19.32 | 18.67 | 18.67 | 21,335,922 | -0.64(-3.30%) |
Dec 12, 2002 | 19.24 | 19.55 | 19.00 | 19.31 | 20,473,316 | +0.37(+1.94%) |
Dec 11, 2002 | 18.95 | 19.13 | 18.54 | 18.94 | 18,834,874 | -0.09(-0.48%) |
Dec 10, 2002 | 18.29 | 19.06 | 18.29 | 19.04 | 22,653,570 | +0.81(+4.47%) |
Dec 09, 2002 | 18.36 | 18.45 | 18.21 | 18.22 | 17,107,542 | -0.25(-1.34%) |
Dec 06, 2002 | 18.01 | 18.56 | 18.01 | 18.47 | 17,106,270 | +0.09(+0.50%) |
Dec 05, 2002 | 18.31 | 18.54 | 18.15 | 18.38 | 17,963,506 | -0.03(-0.15%) |
Dec 04, 2002 | 18.00 | 18.62 | 17.90 | 18.41 | 23,803,476 | +0.01(+0.04%) |
Dec 03, 2002 | 18.65 | 18.73 | 18.29 | 18.40 | 18,082,920 | -0.33(-1.78%) |
Dec 02, 2002 | 19.45 | 19.46 | 18.58 | 18.73 | 23,077,950 | +0.05(+0.26%) |
Nov 29, 2002 | 18.74 | 18.86 | 18.58 | 18.68 | 10,137,311 | +0.22(+1.19%) |
Nov 27, 2002 | 17.88 | 18.53 | 17.85 | 18.46 | 26,357,376 | +0.76(+4.28%) |
Nov 26, 2002 | 17.87 | 17.97 | 17.64 | 17.70 | 19,487,480 | -0.30(-1.69%) |
Nov 25, 2002 | 17.87 | 18.21 | 17.84 | 18.01 | 21,786,444 | +0.21(+1.19%) |
Nov 22, 2002 | 17.68 | 18.03 | 17.58 | 17.80 | 29,320,958 | +0.12(+0.68%) |
Nov 21, 2002 | 17.66 | 17.85 | 17.41 | 17.68 | 48,433,944 | +0.20(+1.13%) |
Nov 20, 2002 | 17.87 | 17.87 | 16.84 | 17.48 | 75,569,560 | -0.15(-0.84%) |
Nov 19, 2002 | 18.42 | 18.93 | 17.41 | 17.63 | 76,758,752 | -2.61(-12.90%) |
Nov 18, 2002 | 20.66 | 20.70 | 20.13 | 20.24 | 18,731,994 | +0.20(+0.99%) |
Nov 15, 2002 | 19.81 | 20.38 | 19.66 | 20.04 | 17,448,260 | +0.34(+1.72%) |
Nov 14, 2002 | 19.64 | 19.90 | 19.52 | 19.70 | 14,567,774 | +0.63(+3.30%) |
Nov 13, 2002 | 18.83 | 19.42 | 18.58 | 19.07 | 13,259,451 | +0.01(+0.07%) |
Nov 12, 2002 | 18.89 | 19.50 | 18.50 | 19.06 | 14,824,549 | +0.49(+2.63%) |
Nov 11, 2002 | 18.86 | 18.88 | 18.54 | 18.57 | 10,573,277 | -0.29(-1.54%) |
Nov 08, 2002 | 19.35 | 19.51 | 18.71 | 18.86 | 16,408,866 | -0.38(-1.99%) |
Nov 07, 2002 | 20.03 | 20.03 | 19.02 | 19.24 | 16,721,603 | -0.79(-3.92%) |
Nov 06, 2002 | 20.13 | 20.21 | 19.67 | 20.03 | 15,637,976 | +0.01(+0.07%) |
Nov 05, 2002 | 19.28 | 20.08 | 19.28 | 20.01 | 15,980,672 | +0.76(+3.93%) |
Nov 04, 2002 | 20.10 | 20.24 | 19.13 | 19.25 | 24,655,058 | -0.84(-4.19%) |