Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 20.72 | 20.82 | 20.58 | 20.68 | 55,839,616 | -0.11(-0.54%) |
Dec 30, 2003 | 20.71 | 20.82 | 20.71 | 20.80 | 45,528,472 | +0.05(+0.22%) |
Dec 29, 2003 | 20.56 | 20.80 | 20.53 | 20.75 | 53,494,556 | +0.19(+0.92%) |
Dec 26, 2003 | 20.44 | 20.59 | 20.40 | 20.56 | 15,980,736 | +0.13(+0.63%) |
Dec 24, 2003 | 20.51 | 20.53 | 20.40 | 20.43 | 26,364,662 | -0.08(-0.41%) |
Dec 23, 2003 | 20.53 | 20.66 | 20.41 | 20.52 | 52,412,536 | -0.02(-0.11%) |
Dec 22, 2003 | 20.53 | 20.73 | 20.38 | 20.54 | 58,083,712 | -0.14(-0.66%) |
Dec 19, 2003 | 20.77 | 20.82 | 20.55 | 20.68 | 101,700,088 | -0.03(-0.15%) |
Dec 18, 2003 | 20.48 | 20.74 | 20.44 | 20.71 | 80,953,408 | +0.27(+1.33%) |
Dec 17, 2003 | 20.43 | 20.46 | 20.29 | 20.43 | 71,074,704 | -0.02(-0.07%) |
Dec 16, 2003 | 20.28 | 20.53 | 20.23 | 20.45 | 97,891,256 | +0.24(+1.20%) |
Dec 15, 2003 | 20.44 | 20.48 | 20.16 | 20.21 | 117,584,624 | +0.07(+0.34%) |
Dec 12, 2003 | 20.17 | 20.26 | 20.03 | 20.14 | 91,508,032 | +0.03(+0.15%) |
Dec 11, 2003 | 20.09 | 20.23 | 19.86 | 20.11 | 104,945,488 | +0.02(+0.08%) |
Dec 10, 2003 | 19.99 | 20.12 | 19.94 | 20.09 | 109,636,000 | +0.16(+0.80%) |
Dec 09, 2003 | 19.98 | 20.11 | 19.84 | 19.94 | 137,018,512 | +0.11(+0.53%) |
Dec 08, 2003 | 19.74 | 19.91 | 19.50 | 19.83 | 119,759,248 | +0.20(+1.00%) |
Dec 05, 2003 | 19.62 | 20.01 | 19.59 | 19.63 | 127,840,192 | -0.17(-0.84%) |
Dec 04, 2003 | 19.44 | 19.82 | 19.39 | 19.80 | 115,390,416 | +0.40(+2.07%) |
Dec 03, 2003 | 19.51 | 19.70 | 19.36 | 19.40 | 123,222,984 | +0.01(+0.04%) |
Dec 02, 2003 | 19.61 | 19.72 | 19.35 | 19.39 | 112,637,128 | -0.14(-0.70%) |
Dec 01, 2003 | 19.57 | 19.81 | 19.27 | 19.53 | 134,858,304 | +0.10(+0.51%) |
Nov 28, 2003 | 19.27 | 19.46 | 19.20 | 19.43 | 44,199,928 | +0.20(+1.02%) |
Nov 26, 2003 | 19.35 | 19.37 | 19.13 | 19.23 | 92,307,672 | +0.04(+0.20%) |
Nov 25, 2003 | 19.55 | 19.61 | 19.18 | 19.20 | 113,354,464 | -0.25(-1.28%) |
Nov 24, 2003 | 19.14 | 19.50 | 19.10 | 19.44 | 131,615,288 | +0.47(+2.47%) |
Nov 21, 2003 | 19.14 | 19.18 | 18.95 | 18.98 | 93,570,712 | +0.01(+0.04%) |
Nov 20, 2003 | 19.02 | 19.37 | 18.95 | 18.97 | 141,383,376 | -0.19(-0.99%) |
Nov 19, 2003 | 19.11 | 19.30 | 19.02 | 19.16 | 104,342,480 | +0.15(+0.79%) |
Nov 18, 2003 | 19.14 | 19.53 | 18.98 | 19.01 | 141,413,280 | +0.00(+0.00%) |
Nov 17, 2003 | 19.19 | 19.23 | 18.77 | 19.01 | 137,485,744 | -0.26(-1.37%) |
Nov 14, 2003 | 19.42 | 19.66 | 19.23 | 19.27 | 110,023,320 | -0.14(-0.74%) |
Nov 13, 2003 | 19.54 | 19.60 | 19.23 | 19.41 | 104,469,784 | -0.22(-1.12%) |
Nov 12, 2003 | 19.54 | 19.75 | 19.35 | 19.63 | 100,404,496 | +0.14(+0.70%) |
Nov 11, 2003 | 19.66 | 19.71 | 19.40 | 19.50 | 85,998,824 | -0.15(-0.77%) |
Nov 10, 2003 | 19.74 | 19.82 | 19.65 | 19.65 | 72,221,696 | -0.08(-0.38%) |
Nov 07, 2003 | 19.94 | 20.02 | 19.67 | 19.72 | 76,512,984 | -0.10(-0.50%) |
Nov 06, 2003 | 19.85 | 19.88 | 19.65 | 19.82 | 90,232,024 | +0.10(+0.50%) |
Nov 05, 2003 | 19.76 | 19.89 | 19.65 | 19.72 | 81,398,816 | +0.02(+0.12%) |
Nov 04, 2003 | 20.09 | 20.12 | 19.66 | 19.70 | 111,187,376 | -0.46(-2.29%) |
Nov 03, 2003 | 19.91 | 20.22 | 19.87 | 20.16 | 76,447,088 | +0.41(+2.07%) |
Oct 31, 2003 | 19.93 | 19.98 | 19.73 | 19.75 | 92,129,424 | +0.02(+0.08%) |
Oct 30, 2003 | 20.41 | 20.43 | 19.58 | 19.74 | 130,643,496 | -0.47(-2.32%) |
Oct 29, 2003 | 20.53 | 20.59 | 20.15 | 20.21 | 97,326,896 | -0.35(-1.69%) |
Oct 28, 2003 | 20.47 | 20.57 | 20.31 | 20.56 | 94,946,496 | +0.22(+1.08%) |
Oct 27, 2003 | 20.34 | 20.48 | 20.27 | 20.34 | 86,830,352 | +0.23(+1.13%) |
Oct 24, 2003 | 20.61 | 20.71 | 19.97 | 20.11 | 278,620,896 | -1.74(-7.96%) |
Oct 23, 2003 | 21.70 | 21.98 | 21.24 | 21.85 | 89,131,224 | +0.02(+0.07%) |
Oct 22, 2003 | 21.94 | 22.07 | 21.76 | 21.83 | 64,572,524 | -0.35(-1.57%) |
Oct 21, 2003 | 22.18 | 22.24 | 22.04 | 22.18 | 58,443,636 | +0.00(+0.00%) |
Oct 20, 2003 | 21.88 | 22.20 | 21.76 | 22.18 | 51,334,752 | +0.32(+1.45%) |
Oct 17, 2003 | 22.13 | 22.13 | 21.76 | 21.86 | 66,109,480 | -0.23(-1.03%) |
Oct 16, 2003 | 21.85 | 22.15 | 21.76 | 22.09 | 55,884,080 | +0.12(+0.55%) |
Oct 15, 2003 | 22.07 | 22.11 | 21.69 | 21.97 | 75,745,504 | +0.29(+1.36%) |
Oct 14, 2003 | 21.66 | 21.74 | 21.52 | 21.67 | 46,116,920 | -0.08(-0.35%) |
Oct 13, 2003 | 21.90 | 21.99 | 21.54 | 21.75 | 52,030,516 | -0.10(-0.45%) |
Oct 10, 2003 | 21.85 | 22.07 | 21.67 | 21.85 | 49,760,352 | -0.02(-0.10%) |
Oct 09, 2003 | 22.08 | 22.18 | 21.76 | 21.87 | 82,905,864 | +0.09(+0.42%) |
Oct 08, 2003 | 22.19 | 22.19 | 21.67 | 21.78 | 62,178,240 | -0.24(-1.10%) |
Oct 07, 2003 | 21.92 | 22.20 | 21.86 | 22.02 | 69,281,040 | -0.04(-0.17%) |
Oct 06, 2003 | 22.03 | 22.14 | 21.85 | 22.06 | 45,053,424 | +0.08(+0.38%) |
Oct 03, 2003 | 22.04 | 22.26 | 21.86 | 21.98 | 75,826,088 | +0.44(+2.04%) |
Oct 02, 2003 | 21.50 | 21.73 | 21.30 | 21.54 | 50,473,448 | -0.02(-0.07%) |
Oct 01, 2003 | 21.18 | 21.64 | 21.02 | 21.55 | 77,245,800 | +0.54(+2.59%) |
Sep 30, 2003 | 21.61 | 21.62 | 20.97 | 21.01 | 83,806,200 | -0.78(-3.57%) |
Sep 29, 2003 | 21.47 | 21.85 | 21.24 | 21.79 | 62,695,896 | +0.48(+2.27%) |
Sep 26, 2003 | 21.36 | 21.75 | 21.27 | 21.30 | 65,983,372 | -0.04(-0.18%) |
Sep 25, 2003 | 21.52 | 21.89 | 21.33 | 21.34 | 74,398,968 | -0.17(-0.77%) |
Sep 24, 2003 | 22.38 | 22.44 | 21.48 | 21.51 | 87,779,648 | -0.86(-3.85%) |
Sep 23, 2003 | 22.01 | 22.45 | 21.83 | 22.37 | 76,520,528 | +0.40(+1.82%) |
Sep 22, 2003 | 22.21 | 22.67 | 21.77 | 21.97 | 86,909,216 | -0.67(-2.97%) |
Sep 19, 2003 | 22.49 | 22.65 | 22.31 | 22.64 | 122,312,856 | +0.35(+1.56%) |
Sep 18, 2003 | 21.53 | 22.30 | 21.48 | 22.29 | 89,012,384 | +0.76(+3.51%) |
Sep 17, 2003 | 21.73 | 21.88 | 21.52 | 21.54 | 62,485,896 | -0.30(-1.38%) |
Sep 16, 2003 | 21.47 | 21.88 | 21.40 | 21.84 | 68,889,096 | +0.41(+1.90%) |
Sep 15, 2003 | 21.44 | 21.62 | 21.41 | 21.43 | 54,825,216 | +0.02(+0.07%) |
Sep 12, 2003 | 20.77 | 21.46 | 20.74 | 21.42 | 73,807,080 | +0.38(+1.80%) |
Sep 11, 2003 | 20.90 | 21.24 | 20.85 | 21.04 | 50,036,380 | +0.22(+1.05%) |
Sep 10, 2003 | 21.18 | 21.30 | 20.77 | 20.82 | 72,465,704 | -0.62(-2.89%) |
Sep 09, 2003 | 21.65 | 21.70 | 21.39 | 21.44 | 58,640,008 | -0.36(-1.63%) |
Sep 08, 2003 | 21.45 | 21.86 | 21.42 | 21.79 | 61,008,752 | +0.35(+1.62%) |
Sep 05, 2003 | 21.33 | 21.73 | 21.29 | 21.45 | 84,720,304 | -0.04(-0.18%) |
Sep 04, 2003 | 21.24 | 21.52 | 21.15 | 21.48 | 79,184,232 | +0.10(+0.46%) |
Sep 03, 2003 | 20.72 | 21.46 | 20.69 | 21.39 | 144,813,360 | +0.79(+3.82%) |
Sep 02, 2003 | 20.18 | 20.63 | 20.00 | 20.60 | 98,143,856 | +0.56(+2.79%) |
Aug 29, 2003 | 20.00 | 20.06 | 19.91 | 20.04 | 45,656,032 | +0.01(+0.04%) |
Aug 28, 2003 | 20.03 | 20.09 | 19.83 | 20.03 | 61,148,884 | +0.07(+0.34%) |
Aug 27, 2003 | 20.03 | 20.09 | 19.88 | 19.97 | 40,536,252 | -0.11(-0.56%) |
Aug 26, 2003 | 19.88 | 20.15 | 19.62 | 20.08 | 62,915,156 | +0.05(+0.26%) |
Aug 25, 2003 | 19.88 | 20.06 | 19.82 | 20.03 | 47,812,792 | +0.21(+1.07%) |
Aug 22, 2003 | 20.24 | 20.37 | 19.81 | 19.81 | 87,130,992 | -0.02(-0.08%) |
Aug 21, 2003 | 20.14 | 20.20 | 19.75 | 19.83 | 84,426,808 | -0.16(-0.79%) |
Aug 20, 2003 | 19.88 | 20.05 | 19.65 | 19.99 | 75,080,176 | -0.13(-0.64%) |
Aug 19, 2003 | 19.54 | 20.14 | 19.47 | 20.12 | 96,534,784 | +0.70(+3.58%) |
Aug 18, 2003 | 19.32 | 19.52 | 19.24 | 19.42 | 60,627,792 | +0.12(+0.63%) |
Aug 15, 2003 | 19.35 | 19.39 | 19.22 | 19.30 | 36,532,104 | -0.07(-0.35%) |
Aug 14, 2003 | 19.39 | 19.43 | 19.29 | 19.37 | 49,407,836 | +0.02(+0.12%) |
Aug 13, 2003 | 19.49 | 19.57 | 19.27 | 19.35 | 52,449,456 | -0.10(-0.51%) |
Aug 12, 2003 | 19.43 | 19.47 | 19.23 | 19.44 | 50,559,196 | +0.09(+0.47%) |
Aug 11, 2003 | 19.35 | 19.64 | 19.30 | 19.35 | 48,211,092 | +0.02(+0.12%) |
Aug 08, 2003 | 19.56 | 19.63 | 19.27 | 19.33 | 43,986,620 | -0.10(-0.51%) |
Aug 07, 2003 | 19.44 | 19.50 | 19.23 | 19.43 | 58,564,980 | +0.05(+0.23%) |
Aug 06, 2003 | 19.30 | 19.79 | 19.22 | 19.38 | 74,492,120 | -0.01(-0.04%) |
Aug 05, 2003 | 19.88 | 20.06 | 19.35 | 19.39 | 77,841,128 | -0.39(-1.99%) |
Aug 04, 2003 | 19.76 | 19.96 | 19.46 | 19.78 | 68,578,128 | +0.01(+0.04%) |
Aug 01, 2003 | 19.90 | 20.03 | 19.74 | 19.78 | 56,436,136 | -0.18(-0.91%) |
Jul 31, 2003 | 20.10 | 20.40 | 19.88 | 19.96 | 85,355,856 | +0.14(+0.69%) |
Jul 30, 2003 | 20.00 | 20.08 | 19.78 | 19.82 | 54,571,152 | -0.18(-0.91%) |
Jul 29, 2003 | 20.31 | 20.33 | 19.83 | 20.00 | 82,558,912 | -0.11(-0.53%) |
Jul 28, 2003 | 20.36 | 20.40 | 20.02 | 20.11 | 69,680,000 | -0.21(-1.04%) |
Jul 25, 2003 | 19.86 | 20.37 | 19.70 | 20.32 | 71,684,320 | +0.67(+3.42%) |
Jul 24, 2003 | 20.24 | 20.34 | 19.63 | 19.65 | 70,868,672 | -0.34(-1.70%) |
Jul 23, 2003 | 19.97 | 20.14 | 19.75 | 19.99 | 65,935,076 | +0.05(+0.27%) |
Jul 22, 2003 | 19.86 | 20.07 | 19.75 | 19.94 | 68,532,344 | +0.26(+1.31%) |
Jul 21, 2003 | 20.31 | 20.34 | 19.65 | 19.68 | 64,152,128 | -0.64(-3.16%) |
Jul 18, 2003 | 20.49 | 20.58 | 20.22 | 20.32 | 83,878,584 | +0.15(+0.75%) |
Jul 17, 2003 | 20.51 | 20.61 | 20.06 | 20.17 | 96,339,080 | -0.63(-3.02%) |
Jul 16, 2003 | 20.83 | 20.87 | 20.56 | 20.80 | 65,949,232 | +0.19(+0.92%) |
Jul 15, 2003 | 20.76 | 20.80 | 20.48 | 20.61 | 70,883,232 | -0.10(-0.47%) |
Jul 14, 2003 | 20.88 | 21.02 | 20.44 | 20.71 | 80,009,408 | +0.07(+0.33%) |
Jul 11, 2003 | 20.37 | 20.74 | 20.32 | 20.64 | 66,661,668 | +0.30(+1.49%) |
Jul 10, 2003 | 20.59 | 20.72 | 20.09 | 20.34 | 73,242,848 | -0.42(-2.04%) |
Jul 09, 2003 | 20.83 | 20.93 | 20.59 | 20.76 | 82,439,288 | -0.17(-0.83%) |
Jul 08, 2003 | 20.60 | 21.01 | 20.59 | 20.93 | 81,904,824 | +0.21(+1.02%) |
Jul 07, 2003 | 20.42 | 20.82 | 20.37 | 20.72 | 117,717,216 | +0.70(+3.47%) |
Jul 03, 2003 | 20.17 | 20.37 | 19.96 | 20.03 | 52,190,100 | -0.29(-1.41%) |
Jul 02, 2003 | 20.03 | 20.35 | 19.99 | 20.31 | 124,477,024 | +0.55(+2.79%) |
Jul 01, 2003 | 19.34 | 19.80 | 19.19 | 19.76 | 80,620,216 | +0.39(+1.99%) |
Jun 30, 2003 | 19.60 | 19.74 | 19.27 | 19.38 | 63,612,640 | +0.01(+0.04%) |
Jun 27, 2003 | 19.61 | 19.91 | 19.29 | 19.37 | 100,620,192 | -0.09(-0.47%) |
Jun 26, 2003 | 19.19 | 20.03 | 19.05 | 19.46 | 68,488,808 | +0.37(+1.94%) |
Jun 25, 2003 | 19.38 | 19.64 | 19.00 | 19.09 | 80,034,680 | -0.33(-1.71%) |
Jun 24, 2003 | 19.38 | 19.68 | 19.29 | 19.42 | 68,571,120 | -0.06(-0.31%) |
Jun 23, 2003 | 19.75 | 19.83 | 19.26 | 19.48 | 69,582,344 | -0.42(-2.09%) |
Jun 20, 2003 | 19.91 | 19.94 | 19.66 | 19.90 | 113,864,040 | +0.20(+1.00%) |
Jun 19, 2003 | 19.72 | 19.94 | 19.66 | 19.70 | 84,194,176 | +0.00(+0.00%) |
Jun 18, 2003 | 19.63 | 19.97 | 19.43 | 19.70 | 119,036,352 | +0.08(+0.42%) |
Jun 17, 2003 | 19.38 | 19.75 | 19.29 | 19.62 | 161,719,328 | +0.43(+2.25%) |
Jun 16, 2003 | 18.74 | 19.21 | 18.64 | 19.19 | 92,175,616 | +0.56(+3.00%) |
Jun 13, 2003 | 19.04 | 19.08 | 18.51 | 18.63 | 72,987,064 | -0.26(-1.36%) |
Jun 12, 2003 | 18.87 | 19.00 | 18.70 | 18.89 | 87,569,520 | +0.08(+0.44%) |
Jun 11, 2003 | 18.64 | 18.86 | 18.45 | 18.80 | 100,260,664 | +0.15(+0.81%) |
Jun 10, 2003 | 18.09 | 18.70 | 18.02 | 18.65 | 106,726,976 | +0.70(+3.92%) |
Jun 09, 2003 | 17.93 | 18.12 | 17.83 | 17.95 | 97,404,296 | +0.06(+0.34%) |
Jun 06, 2003 | 18.47 | 18.56 | 17.87 | 17.89 | 158,299,376 | -0.32(-1.74%) |
Jun 05, 2003 | 18.49 | 18.53 | 18.14 | 18.21 | 153,335,216 | -0.59(-3.14%) |
Jun 04, 2003 | 18.89 | 19.06 | 18.70 | 18.79 | 110,470,840 | -0.01(-0.04%) |
Jun 03, 2003 | 18.70 | 18.83 | 18.57 | 18.80 | 80,795,152 | +0.18(+0.97%) |
Jun 02, 2003 | 18.88 | 18.92 | 18.57 | 18.62 | 87,745,648 | +0.02(+0.12%) |
May 30, 2003 | 18.69 | 18.82 | 18.52 | 18.60 | 112,604,056 | +0.16(+0.86%) |
May 29, 2003 | 18.49 | 18.64 | 18.31 | 18.44 | 99,840,792 | -0.01(-0.04%) |
May 28, 2003 | 18.73 | 18.79 | 18.36 | 18.45 | 121,033,536 | -0.29(-1.53%) |
May 27, 2003 | 18.33 | 18.81 | 18.30 | 18.73 | 90,625,032 | +0.43(+2.35%) |
May 23, 2003 | 18.29 | 18.55 | 18.16 | 18.30 | 101,847,768 | +0.05(+0.25%) |
May 22, 2003 | 18.29 | 18.34 | 18.17 | 18.26 | 123,269,968 | +0.10(+0.54%) |
May 21, 2003 | 18.61 | 18.67 | 18.05 | 18.16 | 144,182,304 | -0.45(-2.44%) |
May 20, 2003 | 18.79 | 18.89 | 18.52 | 18.61 | 69,705,536 | -0.10(-0.52%) |
May 19, 2003 | 19.20 | 19.30 | 18.70 | 18.71 | 73,223,656 | -0.61(-3.17%) |
May 16, 2003 | 19.56 | 19.69 | 19.20 | 19.32 | 80,216,496 | -0.17(-0.85%) |
May 15, 2003 | 19.54 | 19.66 | 19.32 | 19.49 | 60,141,892 | +0.13(+0.66%) |
May 14, 2003 | 19.71 | 19.78 | 19.30 | 19.36 | 59,573,956 | -0.28(-1.42%) |
May 13, 2003 | 19.68 | 19.80 | 19.57 | 19.64 | 58,887,056 | -0.16(-0.80%) |
May 12, 2003 | 19.76 | 20.00 | 19.69 | 19.80 | 71,324,136 | -0.12(-0.61%) |
May 09, 2003 | 19.57 | 20.03 | 19.57 | 19.92 | 77,957,312 | +0.47(+2.41%) |
May 08, 2003 | 19.46 | 19.75 | 19.43 | 19.45 | 61,400,568 | -0.19(-0.96%) |
May 07, 2003 | 19.73 | 19.91 | 19.53 | 19.64 | 64,997,948 | -0.29(-1.44%) |
May 06, 2003 | 19.54 | 20.03 | 19.51 | 19.93 | 71,851,712 | +0.39(+1.97%) |
May 05, 2003 | 19.84 | 19.94 | 19.53 | 19.54 | 66,680,460 | -0.18(-0.92%) |
May 02, 2003 | 19.38 | 19.87 | 19.32 | 19.72 | 69,729,088 | +0.29(+1.48%) |
May 01, 2003 | 19.30 | 19.61 | 19.15 | 19.44 | 55,689,956 | +0.11(+0.59%) |
Apr 30, 2003 | 19.44 | 19.56 | 19.08 | 19.32 | 73,528,664 | -0.17(-0.89%) |
Apr 29, 2003 | 19.61 | 19.84 | 19.41 | 19.50 | 87,172,016 | +0.05(+0.23%) |
Apr 28, 2003 | 19.19 | 19.60 | 19.13 | 19.45 | 74,482,464 | +0.39(+2.06%) |
Apr 25, 2003 | 19.14 | 19.38 | 19.02 | 19.06 | 71,002,056 | -0.20(-1.06%) |
Apr 24, 2003 | 19.26 | 19.44 | 19.13 | 19.26 | 68,416,696 | -0.17(-0.89%) |
Apr 23, 2003 | 19.46 | 19.64 | 19.25 | 19.44 | 73,518,744 | -0.03(-0.16%) |
Apr 22, 2003 | 18.94 | 19.50 | 18.92 | 19.47 | 77,865,216 | +0.42(+2.18%) |
Apr 21, 2003 | 19.35 | 19.35 | 18.95 | 19.05 | 54,991,284 | -0.22(-1.14%) |
Apr 17, 2003 | 18.72 | 19.30 | 18.70 | 19.27 | 77,220,264 | +0.44(+2.33%) |
Apr 16, 2003 | 19.35 | 19.45 | 18.59 | 18.83 | 114,035,808 | +0.24(+1.30%) |
Apr 15, 2003 | 18.65 | 18.73 | 18.21 | 18.59 | 83,892,608 | -0.12(-0.65%) |
Apr 14, 2003 | 18.34 | 18.80 | 18.14 | 18.71 | 68,279,072 | +0.42(+2.31%) |
Apr 11, 2003 | 18.81 | 19.03 | 18.10 | 18.29 | 94,698,920 | -0.29(-1.59%) |
Apr 10, 2003 | 18.67 | 18.73 | 18.35 | 18.58 | 68,291,384 | +0.02(+0.08%) |
Apr 09, 2003 | 19.35 | 19.40 | 18.55 | 18.57 | 101,725,760 | -0.76(-3.95%) |
Apr 08, 2003 | 19.13 | 19.52 | 19.04 | 19.33 | 71,630,200 | +0.31(+1.63%) |
Apr 07, 2003 | 19.82 | 19.97 | 19.02 | 19.02 | 86,840,936 | +0.06(+0.32%) |
Apr 04, 2003 | 19.47 | 19.50 | 18.84 | 18.96 | 73,758,648 | -0.48(-2.49%) |
Apr 03, 2003 | 19.64 | 19.72 | 19.35 | 19.44 | 75,946,904 | +0.01(+0.04%) |
Apr 02, 2003 | 18.97 | 19.65 | 18.97 | 19.44 | 90,354,688 | +1.04(+5.63%) |
Apr 01, 2003 | 18.48 | 18.67 | 18.33 | 18.40 | 65,901,992 | +0.11(+0.58%) |
Mar 31, 2003 | 18.33 | 18.67 | 18.14 | 18.30 | 94,458,744 | -0.35(-1.86%) |
Mar 28, 2003 | 18.64 | 18.97 | 18.59 | 18.64 | 52,380,248 | -0.28(-1.48%) |
Mar 27, 2003 | 18.85 | 19.09 | 18.58 | 18.92 | 79,452,184 | -0.16(-0.83%) |
Mar 26, 2003 | 19.24 | 19.36 | 19.07 | 19.08 | 68,377,000 | -0.18(-0.94%) |
Mar 25, 2003 | 19.35 | 19.46 | 18.92 | 19.26 | 84,152,096 | +0.15(+0.79%) |
Mar 24, 2003 | 19.31 | 19.60 | 19.03 | 19.11 | 80,857,344 | -0.97(-4.82%) |
Mar 21, 2003 | 20.22 | 20.25 | 19.67 | 20.08 | 113,252,576 | +0.24(+1.22%) |
Mar 20, 2003 | 19.66 | 20.04 | 19.40 | 19.84 | 95,007,224 | -0.05(-0.27%) |
Mar 19, 2003 | 19.63 | 19.97 | 19.45 | 19.89 | 97,460,000 | +0.21(+1.08%) |
Mar 18, 2003 | 19.57 | 19.68 | 19.27 | 19.68 | 103,357,328 | +0.08(+0.42%) |
Mar 17, 2003 | 18.53 | 19.61 | 18.39 | 19.60 | 133,626,624 | +0.81(+4.30%) |
Mar 14, 2003 | 18.65 | 18.86 | 18.33 | 18.79 | 99,840,928 | +0.14(+0.77%) |
Mar 13, 2003 | 17.93 | 18.70 | 17.71 | 18.64 | 106,787,840 | +0.97(+5.47%) |
Mar 12, 2003 | 17.24 | 17.71 | 17.04 | 17.68 | 95,776,048 | +0.45(+2.59%) |
Mar 11, 2003 | 17.43 | 17.58 | 17.20 | 17.23 | 71,443,096 | -0.11(-0.65%) |
Mar 10, 2003 | 17.62 | 17.73 | 17.30 | 17.34 | 64,063,208 | -0.46(-2.59%) |
Mar 07, 2003 | 17.34 | 17.98 | 17.31 | 17.80 | 87,556,152 | +0.22(+1.25%) |
Mar 06, 2003 | 17.51 | 17.76 | 17.48 | 17.59 | 72,259,408 | -0.13(-0.73%) |
Mar 05, 2003 | 17.43 | 17.80 | 17.42 | 17.71 | 73,328,984 | +0.28(+1.60%) |
Mar 04, 2003 | 17.82 | 17.88 | 17.43 | 17.43 | 74,903,392 | -0.36(-2.00%) |
Mar 03, 2003 | 18.15 | 18.23 | 17.68 | 17.79 | 67,027,152 | -0.12(-0.68%) |
Feb 28, 2003 | 17.94 | 18.19 | 17.80 | 17.91 | 74,876,528 | +0.09(+0.51%) |
Feb 27, 2003 | 18.06 | 18.30 | 17.61 | 17.82 | 99,818,304 | -0.02(-0.13%) |
Feb 26, 2003 | 18.19 | 18.49 | 17.82 | 17.84 | 75,552,176 | -0.44(-2.40%) |
Feb 25, 2003 | 17.79 | 18.34 | 17.67 | 18.28 | 90,130,400 | +0.09(+0.50%) |
Feb 24, 2003 | 18.47 | 18.52 | 18.02 | 18.19 | 82,575,584 | -0.42(-2.27%) |
Feb 21, 2003 | 18.36 | 18.74 | 17.91 | 18.61 | 75,230,896 | +0.37(+2.03%) |
Feb 20, 2003 | 18.72 | 18.79 | 18.21 | 18.24 | 67,349,624 | -0.29(-1.59%) |
Feb 19, 2003 | 18.76 | 18.80 | 18.27 | 18.54 | 62,063,912 | -0.32(-1.72%) |
Feb 18, 2003 | 18.61 | 18.89 | 18.44 | 18.86 | 75,974,952 | +9.74(+106.71%) |
Feb 14, 2003 | 8.927 | 9.163 | 8.836 | 9.125 | 119,683,032 | +0.25(+2.79%) |
Feb 13, 2003 | 8.768 | 8.902 | 8.715 | 8.878 | 97,335,752 | +0.10(+1.18%) |
Feb 12, 2003 | 8.795 | 8.899 | 8.740 | 8.774 | 94,367,704 | +0.00(+0.00%) |
Feb 11, 2003 | 8.936 | 9.006 | 8.691 | 8.774 | 111,539,232 | -0.18(-1.98%) |
Feb 10, 2003 | 8.842 | 8.978 | 8.793 | 8.951 | 98,028,080 | +0.15(+1.72%) |
Feb 07, 2003 | 9.046 | 9.059 | 8.768 | 8.800 | 99,518,848 | -0.16(-1.77%) |
Feb 06, 2003 | 8.853 | 8.997 | 8.797 | 8.959 | 110,242,448 | +0.09(+0.98%) |
Feb 05, 2003 | 9.036 | 9.169 | 8.829 | 8.872 | 133,743,336 | -0.07(-0.76%) |
Feb 04, 2003 | 9.031 | 9.057 | 8.857 | 8.940 | 108,314,216 | -0.23(-2.55%) |
Feb 03, 2003 | 9.055 | 9.276 | 8.967 | 9.174 | 106,031,608 | +0.21(+2.32%) |
Jan 31, 2003 | 8.965 | 9.135 | 8.885 | 8.967 | 141,400,176 | -0.15(-1.62%) |
Jan 30, 2003 | 9.477 | 9.479 | 9.104 | 9.114 | 116,283,608 | -0.32(-3.35%) |
Jan 29, 2003 | 9.207 | 9.454 | 9.055 | 9.429 | 141,434,064 | +0.21(+2.23%) |
Jan 28, 2003 | 9.388 | 9.390 | 9.174 | 9.224 | 113,999,416 | -0.07(-0.71%) |
Jan 27, 2003 | 9.318 | 9.560 | 9.146 | 9.290 | 151,959,968 | -0.13(-1.36%) |
Jan 24, 2003 | 9.830 | 9.834 | 9.390 | 9.418 | 136,330,288 | -0.46(-4.65%) |
Jan 23, 2003 | 9.815 | 9.926 | 9.722 | 9.877 | 94,446,576 | +0.24(+2.51%) |
Jan 22, 2003 | 9.747 | 9.900 | 9.618 | 9.635 | 115,053,784 | -0.06(-0.64%) |
Jan 21, 2003 | 9.800 | 9.853 | 9.690 | 9.698 | 114,010,000 | -0.02(-0.25%) |
Jan 17, 2003 | 10.00 | 10.01 | 9.694 | 9.722 | 206,262,624 | -0.73(-7.03%) |
Jan 16, 2003 | 10.64 | 10.70 | 10.41 | 10.46 | 107,674,024 | -0.17(-1.63%) |
Jan 15, 2003 | 10.77 | 10.83 | 10.62 | 10.63 | 78,895,496 | -0.13(-1.23%) |
Jan 14, 2003 | 10.64 | 10.77 | 10.62 | 10.76 | 71,728,520 | +0.11(+1.03%) |
Jan 13, 2003 | 10.68 | 10.72 | 10.54 | 10.65 | 80,477,040 | +0.09(+0.84%) |
Jan 10, 2003 | 10.41 | 10.64 | 10.37 | 10.56 | 89,623,864 | +0.02(+0.20%) |
Jan 09, 2003 | 10.34 | 10.56 | 10.30 | 10.54 | 81,787,320 | +0.30(+2.89%) |
Jan 08, 2003 | 10.46 | 10.49 | 10.22 | 10.25 | 85,436,840 | -0.29(-2.80%) |
Jan 07, 2003 | 10.38 | 10.58 | 10.33 | 10.54 | 106,544,504 | +0.19(+1.88%) |
Jan 06, 2003 | 10.21 | 10.43 | 10.16 | 10.35 | 78,675,304 | +0.19(+1.82%) |
Jan 03, 2003 | 10.12 | 10.16 | 9.991 | 10.16 | 73,502,200 | +0.01(+0.13%) |