Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 23.49 | 24.17 | 23.30 | 24.04 | 7,519,002 | +0.51(+2.15%) |
Aug 28, 2003 | 23.84 | 23.90 | 23.25 | 23.54 | 7,211,902 | -0.26(-1.08%) |
Aug 27, 2003 | 22.58 | 23.90 | 22.54 | 23.79 | 11,870,676 | +1.09(+4.80%) |
Aug 26, 2003 | 22.39 | 22.75 | 21.89 | 22.70 | 9,503,271 | -0.06(-0.27%) |
Aug 25, 2003 | 22.73 | 23.16 | 22.59 | 22.77 | 5,775,687 | +0.01(+0.03%) |
Aug 22, 2003 | 23.36 | 23.70 | 22.59 | 22.76 | 14,056,595 | -0.17(-0.75%) |
Aug 21, 2003 | 22.71 | 23.01 | 22.37 | 22.93 | 8,194,211 | +0.43(+1.90%) |
Aug 20, 2003 | 22.27 | 22.69 | 22.13 | 22.50 | 8,685,237 | -0.14(-0.62%) |
Aug 19, 2003 | 21.84 | 23.33 | 21.76 | 22.64 | 18,771,496 | +0.97(+4.49%) |
Aug 18, 2003 | 20.94 | 21.72 | 20.80 | 21.67 | 10,766,863 | +0.88(+4.23%) |
Aug 15, 2003 | 20.89 | 21.22 | 20.57 | 20.79 | 6,163,062 | +0.27(+1.33%) |
Aug 14, 2003 | 19.84 | 20.59 | 19.60 | 20.52 | 13,087,130 | +0.62(+3.13%) |
Aug 13, 2003 | 19.70 | 20.21 | 19.53 | 19.89 | 9,014,685 | +0.31(+1.59%) |
Aug 12, 2003 | 19.57 | 19.68 | 19.15 | 19.58 | 7,373,608 | +0.11(+0.56%) |
Aug 11, 2003 | 19.39 | 19.81 | 19.19 | 19.47 | 8,657,365 | +0.18(+0.93%) |
Aug 08, 2003 | 20.19 | 20.24 | 19.19 | 19.29 | 10,872,440 | -0.76(-3.80%) |
Aug 07, 2003 | 19.93 | 20.27 | 19.85 | 20.06 | 8,618,705 | -0.12(-0.62%) |
Aug 06, 2003 | 20.01 | 20.69 | 19.98 | 20.18 | 7,060,215 | -0.08(-0.38%) |
Aug 05, 2003 | 20.87 | 21.61 | 20.24 | 20.26 | 7,544,690 | -0.65(-3.09%) |
Aug 04, 2003 | 21.01 | 21.22 | 20.08 | 20.90 | 10,071,874 | -0.06(-0.30%) |
Aug 01, 2003 | 20.46 | 21.03 | 20.20 | 20.97 | 10,430,607 | +0.52(+2.55%) |
Jul 31, 2003 | 20.23 | 21.24 | 20.20 | 20.45 | 11,223,981 | +0.69(+3.47%) |
Jul 30, 2003 | 19.94 | 20.01 | 19.60 | 19.76 | 6,956,820 | -0.05(-0.28%) |
Jul 29, 2003 | 20.36 | 20.38 | 19.70 | 19.81 | 7,698,176 | -0.46(-2.27%) |
Jul 28, 2003 | 19.86 | 20.38 | 19.66 | 20.27 | 8,581,586 | +0.38(+1.92%) |
Jul 25, 2003 | 19.55 | 19.94 | 19.09 | 19.89 | 7,633,570 | +0.25(+1.27%) |
Jul 24, 2003 | 20.44 | 20.54 | 19.46 | 19.64 | 12,403,958 | -0.37(-1.87%) |
Jul 23, 2003 | 19.64 | 20.04 | 19.11 | 20.02 | 12,327,665 | +0.46(+2.35%) |
Jul 22, 2003 | 19.77 | 19.94 | 19.43 | 19.56 | 10,941,413 | +0.14(+0.72%) |
Jul 21, 2003 | 19.73 | 19.74 | 19.23 | 19.42 | 7,999,753 | -0.44(-2.20%) |
Jul 18, 2003 | 19.80 | 20.07 | 19.57 | 19.85 | 19,343,440 | -0.15(-0.74%) |
Jul 17, 2003 | 20.06 | 20.24 | 19.70 | 20.00 | 14,937,821 | -0.65(-3.16%) |
Jul 16, 2003 | 21.20 | 21.20 | 20.24 | 20.65 | 9,531,784 | -0.22(-1.05%) |
Jul 15, 2003 | 21.64 | 21.65 | 20.70 | 20.87 | 16,793,136 | -0.40(-1.90%) |
Jul 14, 2003 | 21.97 | 22.00 | 21.17 | 21.28 | 12,718,122 | -0.23(-1.05%) |
Jul 11, 2003 | 21.37 | 21.77 | 21.29 | 21.50 | 8,638,742 | +0.23(+1.06%) |
Jul 10, 2003 | 21.66 | 21.86 | 21.14 | 21.28 | 9,848,389 | -0.83(-3.77%) |
Jul 09, 2003 | 22.06 | 22.58 | 21.78 | 22.11 | 9,369,179 | -0.21(-0.94%) |
Jul 08, 2003 | 21.83 | 22.50 | 21.65 | 22.32 | 11,011,284 | +0.17(+0.77%) |
Jul 07, 2003 | 20.97 | 22.21 | 20.83 | 22.15 | 14,329,658 | +1.58(+7.68%) |
Jul 03, 2003 | 20.55 | 21.10 | 20.40 | 20.57 | 7,227,957 | -0.22(-1.05%) |
Jul 02, 2003 | 20.32 | 20.81 | 20.31 | 20.79 | 11,519,778 | +0.38(+1.87%) |
Jul 01, 2003 | 19.64 | 20.45 | 19.18 | 20.41 | 11,988,070 | +0.71(+3.60%) |
Jun 30, 2003 | 20.19 | 20.26 | 19.55 | 19.70 | 8,894,851 | -0.07(-0.35%) |
Jun 27, 2003 | 20.57 | 20.59 | 19.55 | 19.77 | 9,179,602 | -0.44(-2.20%) |
Jun 26, 2003 | 19.58 | 20.34 | 19.50 | 20.21 | 10,017,030 | +0.83(+4.26%) |
Jun 25, 2003 | 19.46 | 20.12 | 19.39 | 19.39 | 10,214,057 | -0.05(-0.28%) |
Jun 24, 2003 | 19.55 | 20.02 | 19.31 | 19.44 | 12,334,344 | -0.33(-1.69%) |
Jun 23, 2003 | 20.18 | 20.26 | 19.54 | 19.78 | 10,830,055 | -0.47(-2.35%) |
Jun 20, 2003 | 20.67 | 21.08 | 20.22 | 20.25 | 10,128,516 | -0.12(-0.57%) |
Jun 19, 2003 | 20.90 | 21.01 | 20.34 | 20.37 | 10,698,019 | -0.30(-1.47%) |
Jun 18, 2003 | 20.24 | 21.08 | 20.01 | 20.67 | 14,904,684 | +0.26(+1.30%) |
Jun 17, 2003 | 20.62 | 20.74 | 20.15 | 20.41 | 10,893,376 | -0.03(-0.15%) |
Jun 16, 2003 | 20.32 | 20.66 | 19.76 | 20.44 | 12,721,462 | +0.30(+1.51%) |
Jun 13, 2003 | 21.27 | 21.31 | 19.81 | 20.13 | 17,167,538 | -0.81(-3.87%) |
Jun 12, 2003 | 22.03 | 22.22 | 20.83 | 20.94 | 18,833,404 | -1.18(-5.35%) |
Jun 11, 2003 | 21.88 | 22.31 | 21.36 | 22.13 | 13,326,799 | -0.09(-0.42%) |
Jun 10, 2003 | 22.23 | 22.37 | 21.57 | 22.22 | 8,454,559 | +0.16(+0.74%) |
Jun 09, 2003 | 22.15 | 22.45 | 21.54 | 22.06 | 9,762,976 | -0.19(-0.87%) |
Jun 06, 2003 | 23.71 | 23.96 | 22.19 | 22.25 | 13,823,605 | -0.87(-3.77%) |
Jun 05, 2003 | 22.66 | 23.15 | 22.41 | 23.12 | 11,779,740 | -0.24(-1.04%) |
Jun 04, 2003 | 23.05 | 23.37 | 22.62 | 23.37 | 12,819,461 | +0.37(+1.60%) |
Jun 03, 2003 | 22.16 | 23.05 | 22.16 | 23.00 | 12,953,938 | +0.47(+2.07%) |
Jun 02, 2003 | 23.82 | 23.82 | 22.37 | 22.53 | 12,703,865 | -0.75(-3.21%) |
May 30, 2003 | 23.52 | 23.90 | 23.14 | 23.28 | 14,070,081 | -0.47(-2.00%) |
May 29, 2003 | 22.88 | 24.14 | 22.73 | 23.75 | 18,138,802 | +0.89(+3.88%) |
May 28, 2003 | 23.19 | 23.19 | 22.57 | 22.87 | 11,025,027 | -0.15(-0.64%) |
May 27, 2003 | 21.57 | 23.10 | 21.44 | 23.01 | 11,580,273 | +1.33(+6.14%) |
May 23, 2003 | 21.57 | 21.98 | 21.42 | 21.68 | 6,836,215 | +0.11(+0.51%) |
May 22, 2003 | 21.05 | 21.82 | 20.79 | 21.57 | 9,695,545 | +0.59(+2.82%) |
May 21, 2003 | 21.10 | 21.14 | 20.68 | 20.98 | 7,899,313 | -0.05(-0.22%) |
May 20, 2003 | 21.07 | 21.33 | 20.76 | 21.03 | 9,243,437 | -0.02(-0.07%) |
May 19, 2003 | 21.76 | 21.96 | 21.03 | 21.04 | 9,686,683 | -1.07(-4.86%) |
May 16, 2003 | 22.60 | 22.73 | 21.88 | 22.12 | 11,158,348 | -0.38(-1.70%) |
May 15, 2003 | 22.08 | 22.63 | 22.08 | 22.50 | 9,953,067 | +0.58(+2.66%) |
May 14, 2003 | 22.52 | 22.72 | 21.52 | 21.92 | 10,481,469 | -0.42(-1.88%) |
May 13, 2003 | 22.47 | 22.61 | 22.18 | 22.34 | 9,516,629 | -0.40(-1.75%) |
May 12, 2003 | 22.24 | 22.97 | 22.20 | 22.73 | 10,985,853 | +0.30(+1.35%) |
May 09, 2003 | 21.84 | 22.52 | 21.80 | 22.43 | 10,853,817 | +0.86(+4.01%) |
May 08, 2003 | 21.68 | 22.04 | 21.52 | 21.57 | 10,380,644 | -0.39(-1.77%) |
May 07, 2003 | 21.80 | 22.45 | 21.72 | 21.96 | 11,780,511 | -0.27(-1.23%) |
May 06, 2003 | 21.68 | 22.74 | 21.50 | 22.23 | 18,333,260 | +0.56(+2.58%) |
May 05, 2003 | 21.42 | 22.38 | 21.37 | 21.67 | 14,873,216 | +0.41(+1.94%) |
May 02, 2003 | 20.90 | 21.32 | 20.63 | 21.26 | 11,030,678 | +0.25(+1.19%) |
May 01, 2003 | 21.02 | 21.16 | 20.32 | 21.01 | 10,472,735 | -0.05(-0.26%) |
Apr 30, 2003 | 21.11 | 21.41 | 21.00 | 21.06 | 9,585,986 | -0.30(-1.42%) |
Apr 29, 2003 | 20.96 | 21.58 | 20.82 | 21.36 | 11,982,418 | +0.38(+1.82%) |
Apr 28, 2003 | 20.51 | 21.13 | 20.44 | 20.98 | 10,189,911 | +0.59(+2.90%) |
Apr 25, 2003 | 20.77 | 20.86 | 19.86 | 20.39 | 12,219,133 | -0.71(-3.36%) |
Apr 24, 2003 | 21.10 | 21.47 | 21.01 | 21.10 | 9,528,959 | -0.19(-0.88%) |
Apr 23, 2003 | 20.98 | 21.40 | 20.80 | 21.29 | 11,582,456 | +0.33(+1.60%) |
Apr 22, 2003 | 20.28 | 21.00 | 20.16 | 20.95 | 12,936,984 | +0.53(+2.59%) |
Apr 21, 2003 | 20.61 | 20.63 | 19.98 | 20.42 | 16,941,484 | +0.12(+0.61%) |
Apr 17, 2003 | 20.12 | 20.77 | 19.75 | 20.30 | 24,981,310 | +0.42(+2.12%) |
Apr 16, 2003 | 19.66 | 20.35 | 19.50 | 19.88 | 14,492,263 | +0.83(+4.37%) |
Apr 15, 2003 | 18.79 | 19.46 | 18.62 | 19.04 | 10,676,955 | +0.16(+0.87%) |
Apr 14, 2003 | 18.52 | 19.04 | 18.29 | 18.88 | 8,186,890 | +0.50(+2.71%) |
Apr 11, 2003 | 18.62 | 18.70 | 17.91 | 18.38 | 11,652,071 | +0.05(+0.30%) |
Apr 10, 2003 | 18.30 | 18.69 | 18.15 | 18.33 | 11,735,685 | -0.01(-0.04%) |
Apr 09, 2003 | 18.48 | 18.80 | 18.23 | 18.34 | 13,118,470 | -0.06(-0.34%) |
Apr 08, 2003 | 18.90 | 18.90 | 18.34 | 18.40 | 13,885,513 | -0.63(-3.31%) |
Apr 07, 2003 | 20.09 | 20.32 | 18.88 | 19.03 | 13,423,643 | +0.19(+1.03%) |
Apr 04, 2003 | 19.50 | 19.50 | 18.66 | 18.83 | 11,252,237 | -0.61(-3.12%) |
Apr 03, 2003 | 19.75 | 20.11 | 19.26 | 19.44 | 18,279,956 | +0.01(+0.04%) |
Apr 02, 2003 | 19.05 | 19.56 | 18.96 | 19.43 | 14,512,171 | +1.14(+6.26%) |
Apr 01, 2003 | 18.51 | 18.58 | 17.99 | 18.29 | 12,653,645 | +0.06(+0.34%) |
Mar 31, 2003 | 18.48 | 18.55 | 17.95 | 18.23 | 14,779,975 | -0.69(-3.66%) |
Mar 28, 2003 | 19.57 | 20.03 | 18.90 | 18.92 | 15,052,381 | -0.87(-4.41%) |
Mar 27, 2003 | 19.60 | 20.06 | 19.26 | 19.79 | 14,931,354 | -0.04(-0.20%) |
Mar 26, 2003 | 20.13 | 20.60 | 19.78 | 19.83 | 9,972,237 | -0.19(-0.93%) |
Mar 25, 2003 | 19.81 | 20.40 | 16.31 | 20.02 | 12,809,903 | +0.11(+0.55%) |
Mar 24, 2003 | 20.26 | 20.42 | 19.73 | 19.91 | 15,628,390 | -0.90(-4.34%) |
Mar 21, 2003 | 21.23 | 21.37 | 20.45 | 20.81 | 21,517,774 | +0.06(+0.30%) |
Mar 20, 2003 | 20.40 | 21.10 | 20.12 | 20.75 | 16,056,631 | +0.14(+0.68%) |
Mar 19, 2003 | 20.58 | 21.40 | 20.10 | 20.61 | 17,965,318 | -0.36(-1.71%) |
Mar 18, 2003 | 20.86 | 21.01 | 20.37 | 20.97 | 21,316,202 | -0.12(-0.59%) |
Mar 17, 2003 | 19.62 | 21.83 | 19.58 | 21.09 | 27,069,734 | +1.33(+6.74%) |
Mar 14, 2003 | 19.85 | 20.17 | 19.53 | 19.76 | 19,868,158 | -0.09(-0.47%) |
Mar 13, 2003 | 18.67 | 19.91 | 18.62 | 19.85 | 23,492,820 | +1.67(+9.21%) |
Mar 12, 2003 | 17.31 | 18.21 | 17.29 | 18.18 | 19,791,992 | +0.91(+5.27%) |
Mar 11, 2003 | 17.24 | 17.32 | 16.95 | 17.27 | 10,008,040 | +0.11(+0.64%) |
Mar 10, 2003 | 17.54 | 17.71 | 17.14 | 17.16 | 8,238,908 | -0.54(-3.04%) |
Mar 07, 2003 | 17.32 | 17.75 | 17.09 | 17.70 | 13,154,176 | +0.02(+0.09%) |
Mar 06, 2003 | 17.48 | 17.77 | 17.31 | 17.68 | 11,529,282 | +0.02(+0.09%) |
Mar 05, 2003 | 17.45 | 17.82 | 17.35 | 17.67 | 11,934,253 | +0.23(+1.34%) |
Mar 04, 2003 | 17.39 | 17.66 | 16.89 | 17.43 | 18,037,590 | +0.45(+2.66%) |
Mar 03, 2003 | 17.99 | 18.18 | 16.87 | 16.98 | 16,524,825 | -0.85(-4.76%) |
Feb 28, 2003 | 17.02 | 17.87 | 16.84 | 17.83 | 16,408,844 | +0.87(+5.14%) |
Feb 27, 2003 | 16.65 | 17.04 | 16.33 | 16.96 | 15,039,546 | +0.64(+3.91%) |
Feb 26, 2003 | 16.90 | 17.24 | 16.24 | 16.32 | 16,866,346 | -0.76(-4.42%) |
Feb 25, 2003 | 16.88 | 17.19 | 16.52 | 17.07 | 21,177,304 | -0.32(-1.84%) |
Feb 24, 2003 | 17.59 | 18.01 | 17.31 | 17.39 | 14,794,739 | -0.55(-3.04%) |
Feb 21, 2003 | 17.65 | 18.04 | 17.24 | 17.94 | 18,780,616 | +0.37(+2.13%) |
Feb 20, 2003 | 17.60 | 17.71 | 17.22 | 17.56 | 11,224,237 | +0.36(+2.08%) |
Feb 19, 2003 | 17.75 | 17.81 | 17.04 | 17.21 | 12,957,406 | +0.01(+0.05%) |
Feb 18, 2003 | 16.40 | 17.34 | 16.38 | 17.20 | 12,437,995 | +0.91(+5.59%) |
Feb 14, 2003 | 15.52 | 16.37 | 15.49 | 16.29 | 12,651,590 | +0.81(+5.23%) |
Feb 13, 2003 | 15.58 | 15.62 | 15.18 | 15.48 | 10,028,462 | +0.05(+0.30%) |
Feb 12, 2003 | 15.23 | 15.72 | 15.20 | 15.43 | 14,830,445 | +0.16(+1.02%) |
Feb 11, 2003 | 14.86 | 15.48 | 14.86 | 15.28 | 16,593,284 | +0.54(+3.70%) |
Feb 10, 2003 | 14.70 | 14.98 | 14.41 | 14.73 | 8,500,026 | +0.17(+1.18%) |
Feb 07, 2003 | 15.10 | 15.10 | 14.40 | 14.56 | 8,911,291 | -0.29(-1.94%) |
Feb 06, 2003 | 14.86 | 15.24 | 14.70 | 14.85 | 12,682,159 | -0.19(-1.24%) |
Feb 05, 2003 | 14.96 | 15.72 | 14.93 | 15.03 | 16,772,586 | +0.29(+1.95%) |
Feb 04, 2003 | 14.79 | 14.95 | 14.47 | 14.75 | 15,120,463 | -0.28(-1.87%) |
Feb 03, 2003 | 15.52 | 15.69 | 14.89 | 15.03 | 15,889,047 | -0.38(-2.48%) |
Jan 31, 2003 | 14.96 | 15.64 | 14.79 | 15.41 | 17,733,830 | -0.30(-1.93%) |
Jan 30, 2003 | 16.88 | 16.84 | 15.66 | 15.71 | 11,033,495 | -1.17(-6.92%) |
Jan 29, 2003 | 16.20 | 16.97 | 15.85 | 16.88 | 11,793,483 | +0.60(+3.68%) |
Jan 28, 2003 | 16.12 | 16.54 | 15.66 | 16.28 | 11,689,575 | +0.37(+2.35%) |
Jan 27, 2003 | 15.83 | 16.27 | 15.77 | 15.91 | 12,178,675 | -0.33(-2.06%) |
Jan 24, 2003 | 16.72 | 16.72 | 16.08 | 16.24 | 10,830,441 | -0.59(-3.52%) |
Jan 23, 2003 | 17.25 | 17.28 | 16.30 | 16.83 | 16,189,212 | +0.09(+0.56%) |
Jan 22, 2003 | 16.70 | 17.17 | 16.47 | 16.74 | 19,148,982 | -0.83(-4.70%) |
Jan 21, 2003 | 17.76 | 18.27 | 17.47 | 17.56 | 16,780,678 | -0.02(-0.13%) |
Jan 17, 2003 | 18.30 | 18.37 | 17.52 | 17.59 | 12,613,058 | -1.21(-6.42%) |
Jan 16, 2003 | 19.78 | 20.02 | 18.69 | 18.79 | 13,682,578 | -0.83(-4.24%) |
Jan 15, 2003 | 20.40 | 20.59 | 19.44 | 19.63 | 14,579,474 | -0.57(-2.81%) |
Jan 14, 2003 | 19.53 | 20.33 | 19.37 | 20.20 | 16,727,375 | +0.68(+3.47%) |
Jan 13, 2003 | 20.40 | 20.52 | 19.39 | 19.52 | 14,896,592 | -0.53(-2.64%) |
Jan 10, 2003 | 19.31 | 20.55 | 19.28 | 20.05 | 15,713,213 | +0.22(+1.10%) |
Jan 09, 2003 | 19.65 | 20.32 | 19.50 | 19.83 | 14,606,446 | +0.59(+3.08%) |
Jan 08, 2003 | 19.62 | 19.99 | 19.00 | 19.24 | 15,840,240 | -0.58(-2.91%) |
Jan 07, 2003 | 19.60 | 20.32 | 19.36 | 19.81 | 25,268,246 | +0.94(+4.99%) |
Jan 06, 2003 | 18.05 | 19.19 | 18.03 | 18.87 | 14,091,531 | +1.01(+5.67%) |
Jan 03, 2003 | 17.16 | 17.99 | 17.05 | 17.86 | 13,099,332 | +0.71(+4.13%) |
Jan 02, 2003 | 16.49 | 17.20 | 15.92 | 17.15 | 9,028,300 | +1.11(+6.94%) |
Dec 31, 2002 | 15.95 | 16.37 | 15.66 | 16.04 | 7,607,112 | +0.05(+0.29%) |
Dec 30, 2002 | 16.58 | 16.74 | 15.81 | 15.99 | 6,105,906 | -0.49(-2.98%) |
Dec 27, 2002 | 16.78 | 17.01 | 16.41 | 16.48 | 4,518,131 | -0.37(-2.17%) |
Dec 26, 2002 | 16.97 | 17.43 | 16.71 | 16.85 | 5,599,724 | +0.01(+0.05%) |
Dec 24, 2002 | 17.04 | 17.20 | 16.74 | 16.84 | 3,492,025 | -0.18(-1.05%) |
Dec 23, 2002 | 16.53 | 17.28 | 16.02 | 17.02 | 6,429,960 | +0.47(+2.82%) |
Dec 20, 2002 | 16.38 | 17.00 | 16.02 | 16.55 | 13,246,781 | +0.30(+1.86%) |
Dec 19, 2002 | 16.05 | 16.70 | 15.78 | 16.25 | 12,181,500 | +0.15(+0.93%) |
Dec 18, 2002 | 16.64 | 16.79 | 15.97 | 16.10 | 10,611,579 | -1.07(-6.21%) |
Dec 17, 2002 | 17.26 | 17.88 | 17.07 | 17.17 | 14,936,408 | +0.16(+0.92%) |
Dec 16, 2002 | 16.16 | 17.10 | 15.82 | 17.01 | 10,068,792 | +1.15(+7.27%) |
Dec 13, 2002 | 16.30 | 16.35 | 15.81 | 15.86 | 10,245,011 | -0.79(-4.77%) |
Dec 12, 2002 | 16.95 | 17.05 | 16.40 | 16.65 | 10,505,616 | -0.06(-0.37%) |
Dec 11, 2002 | 16.23 | 17.09 | 16.11 | 16.72 | 14,499,327 | -0.01(-0.05%) |
Dec 10, 2002 | 16.21 | 16.95 | 16.16 | 16.72 | 14,113,622 | +0.70(+4.37%) |
Dec 09, 2002 | 16.97 | 17.02 | 15.96 | 16.02 | 11,871,189 | -1.15(-6.71%) |
Dec 06, 2002 | 16.34 | 17.44 | 16.28 | 17.18 | 13,076,984 | +0.37(+2.22%) |
Dec 05, 2002 | 17.27 | 17.39 | 16.62 | 16.80 | 13,239,974 | -0.09(-0.51%) |
Dec 04, 2002 | 17.11 | 17.20 | 16.55 | 16.89 | 15,937,212 | -1.10(-6.14%) |
Dec 03, 2002 | 18.67 | 18.76 | 17.91 | 17.99 | 11,233,999 | -0.86(-4.55%) |
Dec 02, 2002 | 19.85 | 20.17 | 18.69 | 18.85 | 14,805,528 | -0.33(-1.75%) |
Nov 29, 2002 | 19.90 | 19.90 | 19.08 | 19.18 | 5,461,523 | -0.25(-1.28%) |
Nov 27, 2002 | 18.91 | 19.64 | 18.61 | 19.43 | 12,610,618 | +1.35(+7.49%) |
Nov 26, 2002 | 19.09 | 19.11 | 18.07 | 18.08 | 13,676,541 | -1.19(-6.18%) |
Nov 25, 2002 | 18.81 | 19.46 | 18.70 | 19.27 | 14,831,987 | +0.44(+2.36%) |
Nov 22, 2002 | 18.60 | 19.08 | 18.14 | 18.83 | 19,989,620 | -0.40(-2.07%) |
Nov 21, 2002 | 17.84 | 19.52 | 17.66 | 19.22 | 23,987,442 | +1.68(+9.59%) |
Nov 20, 2002 | 16.19 | 17.75 | 16.17 | 17.54 | 16,487,449 | +1.50(+9.37%) |
Nov 19, 2002 | 16.35 | 16.64 | 15.80 | 16.04 | 12,366,068 | -0.46(-2.78%) |
Nov 18, 2002 | 16.82 | 17.30 | 16.44 | 16.50 | 11,818,401 | +0.03(+0.19%) |
Nov 15, 2002 | 16.00 | 16.54 | 15.76 | 16.47 | 12,055,244 | +0.04(+0.24%) |
Nov 14, 2002 | 15.54 | 16.45 | 15.52 | 16.43 | 15,191,362 | +1.31(+8.65%) |
Nov 13, 2002 | 14.82 | 15.55 | 14.54 | 15.12 | 16,806,622 | +0.25(+1.68%) |
Nov 12, 2002 | 14.41 | 15.46 | 14.40 | 14.87 | 13,940,100 | +0.70(+4.95%) |
Nov 11, 2002 | 15.14 | 15.14 | 13.99 | 14.17 | 11,829,446 | -0.97(-6.43%) |
Nov 08, 2002 | 15.03 | 15.50 | 14.64 | 15.14 | 16,464,201 | +0.28(+1.89%) |
Nov 07, 2002 | 16.58 | 16.78 | 14.80 | 14.86 | 32,310,478 | -2.97(-16.67%) |
Nov 06, 2002 | 16.97 | 17.89 | 16.47 | 17.84 | 19,071,276 | +1.21(+7.26%) |
Nov 05, 2002 | 16.68 | 17.00 | 16.06 | 16.63 | 12,640,416 | -0.40(-2.33%) |
Nov 04, 2002 | 16.81 | 17.74 | 16.74 | 17.03 | 19,113,660 | +1.02(+6.35%) |
Nov 01, 2002 | 14.71 | 16.10 | 14.37 | 16.01 | 16,084,790 | +1.23(+8.29%) |
Oct 31, 2002 | 15.34 | 15.56 | 14.64 | 14.79 | 15,308,499 | -0.49(-3.21%) |
Oct 30, 2002 | 14.19 | 15.53 | 13.98 | 15.28 | 15,136,903 | +1.19(+8.46%) |
Oct 29, 2002 | 14.83 | 15.02 | 13.43 | 14.08 | 17,475,280 | -0.76(-5.14%) |
Oct 28, 2002 | 15.77 | 16.09 | 14.70 | 14.85 | 16,510,697 | -0.65(-4.17%) |
Oct 25, 2002 | 14.99 | 15.52 | 14.83 | 15.49 | 13,372,138 | +0.43(+2.84%) |
Oct 24, 2002 | 15.23 | 15.92 | 14.96 | 15.07 | 19,212,816 | -0.07(-0.46%) |
Oct 23, 2002 | 13.91 | 15.18 | 13.84 | 15.14 | 13,518,628 | +1.12(+8.00%) |
Oct 22, 2002 | 13.88 | 14.64 | 13.72 | 14.01 | 16,327,028 | -0.64(-4.36%) |
Oct 21, 2002 | 13.26 | 14.83 | 13.01 | 14.65 | 17,164,712 | +1.20(+8.91%) |
Oct 18, 2002 | 12.74 | 13.49 | 12.51 | 13.45 | 17,994,306 | +0.13(+0.99%) |
Oct 17, 2002 | 13.52 | 13.73 | 12.94 | 13.32 | 18,953,368 | +0.78(+6.21%) |
Oct 16, 2002 | 12.73 | 13.18 | 12.38 | 12.54 | 14,945,528 | -0.98(-7.25%) |
Oct 15, 2002 | 13.24 | 13.55 | 12.89 | 13.52 | 19,394,302 | +1.25(+10.21%) |
Oct 14, 2002 | 12.44 | 12.61 | 11.86 | 12.27 | 14,593,474 | -0.38(-3.01%) |
Oct 11, 2002 | 12.46 | 13.23 | 12.29 | 12.65 | 17,485,944 | +0.80(+6.77%) |
Oct 10, 2002 | 11.04 | 12.13 | 10.78 | 11.85 | 14,394,007 | +0.82(+7.41%) |
Oct 09, 2002 | 10.57 | 11.58 | 10.51 | 11.03 | 16,367,872 | +0.33(+3.05%) |
Oct 08, 2002 | 11.76 | 11.83 | 10.52 | 10.71 | 29,536,176 | -0.86(-7.41%) |
Oct 07, 2002 | 12.21 | 12.45 | 11.34 | 11.56 | 12,808,801 | -0.69(-5.59%) |
Oct 04, 2002 | 12.46 | 12.57 | 11.85 | 12.25 | 13,202,855 | -0.09(-0.76%) |
Oct 03, 2002 | 12.81 | 12.96 | 12.34 | 12.34 | 10,850,349 | -0.53(-4.11%) |
Oct 02, 2002 | 12.90 | 13.87 | 12.71 | 12.87 | 18,597,204 | -0.23(-1.78%) |
Oct 01, 2002 | 12.61 | 13.22 | 12.22 | 13.10 | 12,891,516 | +0.77(+6.26%) |
Sep 30, 2002 | 12.54 | 12.75 | 12.01 | 12.33 | 13,196,047 | -0.34(-2.71%) |
Sep 27, 2002 | 12.35 | 13.34 | 12.33 | 12.68 | 14,428,172 | +0.12(+0.93%) |
Sep 26, 2002 | 13.00 | 13.50 | 12.22 | 12.56 | 16,441,981 | -0.24(-1.89%) |
Sep 25, 2002 | 11.87 | 13.13 | 11.74 | 12.80 | 24,336,028 | +1.67(+15.05%) |
Sep 24, 2002 | 10.71 | 11.54 | 10.67 | 11.13 | 15,386,965 | +0.11(+0.99%) |
Sep 23, 2002 | 11.69 | 11.80 | 10.96 | 11.02 | 10,329,480 | -0.85(-7.15%) |
Sep 20, 2002 | 12.18 | 12.29 | 11.55 | 11.87 | 14,494,704 | -0.12(-0.99%) |
Sep 19, 2002 | 12.30 | 12.54 | 11.91 | 11.98 | 16,373,138 | -0.58(-4.63%) |
Sep 18, 2002 | 13.08 | 13.30 | 12.37 | 12.57 | 20,522,518 | -0.84(-6.27%) |
Sep 17, 2002 | 14.05 | 14.17 | 13.29 | 13.41 | 10,373,837 | +0.05(+0.41%) |
Sep 16, 2002 | 14.10 | 14.13 | 13.26 | 13.35 | 8,048,688 | -0.74(-5.25%) |
Sep 13, 2002 | 14.14 | 14.50 | 13.92 | 14.09 | 9,910,784 | -0.24(-1.68%) |
Sep 12, 2002 | 15.23 | 15.24 | 14.26 | 14.33 | 9,659,497 | -1.08(-7.02%) |
Sep 11, 2002 | 15.27 | 16.18 | 15.27 | 15.42 | 11,754,437 | +0.50(+3.34%) |
Sep 10, 2002 | 14.38 | 15.25 | 14.36 | 14.92 | 12,001,901 | +0.60(+4.19%) |
Sep 09, 2002 | 14.21 | 14.56 | 13.67 | 14.32 | 8,574,778 | -0.01(-0.05%) |
Sep 06, 2002 | 14.17 | 14.68 | 14.15 | 14.33 | 10,509,726 | +0.90(+6.67%) |
Sep 05, 2002 | 13.94 | 14.13 | 13.39 | 13.43 | 9,464,867 | -0.88(-6.15%) |
Sep 04, 2002 | 14.11 | 14.50 | 13.62 | 14.31 | 9,002,098 | +0.33(+2.34%) |