Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 19.93 | 19.98 | 19.73 | 19.75 | 92,131,432 | +0.02(+0.08%) |
Oct 30, 2003 | 20.41 | 20.43 | 19.58 | 19.74 | 130,646,344 | -0.47(-2.32%) |
Oct 29, 2003 | 20.52 | 20.59 | 20.15 | 20.21 | 97,329,008 | -0.35(-1.69%) |
Oct 28, 2003 | 20.47 | 20.57 | 20.31 | 20.55 | 94,948,560 | +0.22(+1.08%) |
Oct 27, 2003 | 20.34 | 20.48 | 20.27 | 20.34 | 86,832,240 | +0.23(+1.13%) |
Oct 24, 2003 | 20.61 | 20.71 | 19.97 | 20.11 | 278,626,944 | -1.74(-7.96%) |
Oct 23, 2003 | 21.70 | 21.98 | 21.24 | 21.85 | 89,133,160 | +0.02(+0.07%) |
Oct 22, 2003 | 21.94 | 22.07 | 21.76 | 21.83 | 64,573,932 | -0.35(-1.57%) |
Oct 21, 2003 | 22.18 | 22.24 | 22.04 | 22.18 | 58,444,908 | +0.00(+0.00%) |
Oct 20, 2003 | 21.88 | 22.19 | 21.76 | 22.18 | 51,335,868 | +0.32(+1.45%) |
Oct 17, 2003 | 22.13 | 22.13 | 21.76 | 21.86 | 66,110,916 | -0.23(-1.03%) |
Oct 16, 2003 | 21.85 | 22.15 | 21.76 | 22.09 | 55,885,296 | +0.12(+0.55%) |
Oct 15, 2003 | 22.07 | 22.11 | 21.69 | 21.97 | 75,747,152 | +0.29(+1.36%) |
Oct 14, 2003 | 21.66 | 21.74 | 21.52 | 21.67 | 46,117,924 | -0.08(-0.35%) |
Oct 13, 2003 | 21.90 | 21.99 | 21.54 | 21.75 | 52,031,648 | -0.10(-0.45%) |
Oct 10, 2003 | 21.85 | 22.07 | 21.67 | 21.85 | 49,761,432 | -0.02(-0.10%) |
Oct 09, 2003 | 22.08 | 22.18 | 21.76 | 21.87 | 82,907,672 | +0.09(+0.42%) |
Oct 08, 2003 | 22.19 | 22.19 | 21.67 | 21.78 | 62,179,592 | -0.24(-1.10%) |
Oct 07, 2003 | 21.92 | 22.19 | 21.85 | 22.02 | 69,282,544 | -0.04(-0.17%) |
Oct 06, 2003 | 22.03 | 22.14 | 21.85 | 22.06 | 45,054,404 | +0.08(+0.38%) |
Oct 03, 2003 | 22.04 | 22.26 | 21.86 | 21.98 | 75,827,744 | +0.44(+2.04%) |
Oct 02, 2003 | 21.50 | 21.73 | 21.30 | 21.54 | 50,474,548 | -0.02(-0.07%) |
Oct 01, 2003 | 21.18 | 21.64 | 21.02 | 21.55 | 77,247,480 | +0.54(+2.59%) |
Sep 30, 2003 | 21.61 | 21.62 | 20.97 | 21.01 | 83,808,024 | -0.78(-3.57%) |
Sep 29, 2003 | 21.47 | 21.85 | 21.24 | 21.79 | 62,697,260 | +0.48(+2.27%) |
Sep 26, 2003 | 21.36 | 21.75 | 21.27 | 21.30 | 65,984,808 | -0.04(-0.18%) |
Sep 25, 2003 | 21.51 | 21.89 | 21.33 | 21.34 | 74,400,584 | -0.17(-0.77%) |
Sep 24, 2003 | 22.38 | 22.44 | 21.48 | 21.51 | 87,781,560 | -0.86(-3.85%) |
Sep 23, 2003 | 22.01 | 22.45 | 21.82 | 22.37 | 76,522,192 | +0.40(+1.82%) |
Sep 22, 2003 | 22.21 | 22.67 | 21.77 | 21.97 | 86,911,112 | -0.67(-2.97%) |
Sep 19, 2003 | 22.49 | 22.65 | 22.31 | 22.64 | 122,315,520 | +0.35(+1.56%) |
Sep 18, 2003 | 21.53 | 22.30 | 21.48 | 22.29 | 89,014,320 | +0.76(+3.51%) |
Sep 17, 2003 | 21.73 | 21.88 | 21.51 | 21.54 | 62,487,256 | -0.30(-1.38%) |
Sep 16, 2003 | 21.47 | 21.88 | 21.40 | 21.84 | 68,890,592 | +0.41(+1.90%) |
Sep 15, 2003 | 21.44 | 21.62 | 21.41 | 21.43 | 54,826,408 | +0.02(+0.07%) |
Sep 12, 2003 | 20.77 | 21.46 | 20.74 | 21.42 | 73,808,688 | +0.38(+1.80%) |
Sep 11, 2003 | 20.90 | 21.24 | 20.85 | 21.04 | 50,037,468 | +0.22(+1.05%) |
Sep 10, 2003 | 21.18 | 21.30 | 20.77 | 20.82 | 72,467,280 | -0.62(-2.89%) |
Sep 09, 2003 | 21.65 | 21.70 | 21.39 | 21.44 | 58,641,284 | -0.36(-1.63%) |
Sep 08, 2003 | 21.45 | 21.85 | 21.42 | 21.79 | 61,010,080 | +0.35(+1.62%) |
Sep 05, 2003 | 21.33 | 21.73 | 21.29 | 21.45 | 84,722,144 | -0.04(-0.18%) |
Sep 04, 2003 | 21.24 | 21.51 | 21.15 | 21.48 | 79,185,952 | +0.10(+0.46%) |
Sep 03, 2003 | 20.72 | 21.46 | 20.69 | 21.39 | 144,816,528 | +0.79(+3.81%) |
Sep 02, 2003 | 20.18 | 20.63 | 20.00 | 20.60 | 98,145,992 | +0.56(+2.79%) |
Aug 29, 2003 | 20.00 | 20.06 | 19.91 | 20.04 | 45,657,024 | +0.01(+0.04%) |
Aug 28, 2003 | 20.03 | 20.09 | 19.83 | 20.03 | 61,150,216 | +0.07(+0.34%) |
Aug 27, 2003 | 20.03 | 20.09 | 19.87 | 19.97 | 40,537,136 | -0.11(-0.56%) |
Aug 26, 2003 | 19.88 | 20.15 | 19.62 | 20.08 | 62,916,528 | +0.05(+0.26%) |
Aug 25, 2003 | 19.88 | 20.06 | 19.82 | 20.03 | 47,813,836 | +0.21(+1.07%) |
Aug 22, 2003 | 20.24 | 20.37 | 19.81 | 19.81 | 87,132,896 | -0.02(-0.08%) |
Aug 21, 2003 | 20.14 | 20.20 | 19.75 | 19.83 | 84,428,640 | -0.16(-0.79%) |
Aug 20, 2003 | 19.87 | 20.05 | 19.65 | 19.99 | 75,081,808 | -0.13(-0.64%) |
Aug 19, 2003 | 19.53 | 20.14 | 19.47 | 20.12 | 96,536,888 | +0.70(+3.58%) |
Aug 18, 2003 | 19.32 | 19.52 | 19.24 | 19.42 | 60,629,112 | +0.12(+0.63%) |
Aug 15, 2003 | 19.35 | 19.39 | 19.22 | 19.30 | 36,532,900 | -0.07(-0.35%) |
Aug 14, 2003 | 19.39 | 19.43 | 19.29 | 19.37 | 49,408,912 | +0.02(+0.12%) |
Aug 13, 2003 | 19.49 | 19.57 | 19.27 | 19.35 | 52,450,596 | -0.10(-0.51%) |
Aug 12, 2003 | 19.43 | 19.47 | 19.23 | 19.44 | 50,560,296 | +0.09(+0.47%) |
Aug 11, 2003 | 19.35 | 19.64 | 19.30 | 19.35 | 48,212,140 | +0.02(+0.12%) |
Aug 08, 2003 | 19.56 | 19.63 | 19.27 | 19.33 | 43,987,580 | -0.10(-0.51%) |
Aug 07, 2003 | 19.44 | 19.50 | 19.23 | 19.43 | 58,566,252 | +0.05(+0.23%) |
Aug 06, 2003 | 19.30 | 19.79 | 19.22 | 19.38 | 74,493,744 | -0.01(-0.04%) |
Aug 05, 2003 | 19.88 | 20.06 | 19.35 | 19.39 | 77,842,824 | -0.39(-1.99%) |
Aug 04, 2003 | 19.76 | 19.96 | 19.46 | 19.78 | 68,579,624 | +0.01(+0.04%) |
Aug 01, 2003 | 19.90 | 20.03 | 19.74 | 19.78 | 56,437,364 | -0.18(-0.91%) |
Jul 31, 2003 | 20.10 | 20.40 | 19.88 | 19.96 | 85,357,720 | +0.14(+0.69%) |
Jul 30, 2003 | 20.00 | 20.08 | 19.78 | 19.82 | 54,572,340 | -0.18(-0.91%) |
Jul 29, 2003 | 20.31 | 20.33 | 19.83 | 20.00 | 82,560,704 | -0.11(-0.53%) |
Jul 28, 2003 | 20.36 | 20.40 | 20.02 | 20.11 | 69,681,512 | -0.21(-1.04%) |
Jul 25, 2003 | 19.86 | 20.37 | 19.70 | 20.32 | 71,685,880 | +0.67(+3.42%) |
Jul 24, 2003 | 20.24 | 20.34 | 19.63 | 19.65 | 70,870,216 | -0.34(-1.70%) |
Jul 23, 2003 | 19.97 | 20.14 | 19.75 | 19.99 | 65,936,508 | +0.05(+0.27%) |
Jul 22, 2003 | 19.86 | 20.07 | 19.75 | 19.94 | 68,533,840 | +0.26(+1.31%) |
Jul 21, 2003 | 20.31 | 20.34 | 19.65 | 19.68 | 64,153,528 | -0.64(-3.16%) |
Jul 18, 2003 | 20.49 | 20.58 | 20.21 | 20.32 | 83,880,408 | +0.15(+0.75%) |
Jul 17, 2003 | 20.51 | 20.61 | 20.06 | 20.17 | 96,341,176 | -0.63(-3.02%) |
Jul 16, 2003 | 20.83 | 20.87 | 20.55 | 20.80 | 65,950,668 | +0.19(+0.92%) |
Jul 15, 2003 | 20.76 | 20.80 | 20.48 | 20.61 | 70,884,768 | -0.10(-0.47%) |
Jul 14, 2003 | 20.88 | 21.02 | 20.44 | 20.71 | 80,011,144 | +0.07(+0.33%) |
Jul 11, 2003 | 20.37 | 20.74 | 20.32 | 20.64 | 66,663,120 | +0.30(+1.49%) |
Jul 10, 2003 | 20.59 | 20.72 | 20.09 | 20.34 | 73,244,440 | -0.42(-2.04%) |
Jul 09, 2003 | 20.83 | 20.93 | 20.59 | 20.76 | 82,441,080 | -0.17(-0.83%) |
Jul 08, 2003 | 20.60 | 21.01 | 20.59 | 20.93 | 81,906,608 | +0.21(+1.02%) |
Jul 07, 2003 | 20.42 | 20.82 | 20.37 | 20.72 | 117,719,776 | +0.70(+3.47%) |
Jul 03, 2003 | 20.17 | 20.37 | 19.96 | 20.03 | 52,191,236 | -0.29(-1.41%) |
Jul 02, 2003 | 20.03 | 20.35 | 19.99 | 20.31 | 124,479,736 | +0.55(+2.79%) |
Jul 01, 2003 | 19.34 | 19.80 | 19.19 | 19.76 | 80,621,976 | +0.39(+1.99%) |
Jun 30, 2003 | 19.60 | 19.74 | 19.27 | 19.38 | 63,614,028 | +0.01(+0.04%) |
Jun 27, 2003 | 19.61 | 19.91 | 19.29 | 19.37 | 100,622,384 | -0.09(-0.47%) |
Jun 26, 2003 | 19.19 | 20.03 | 19.05 | 19.46 | 68,490,304 | +0.37(+1.94%) |
Jun 25, 2003 | 19.38 | 19.64 | 19.00 | 19.09 | 80,036,424 | -0.33(-1.71%) |
Jun 24, 2003 | 19.38 | 19.68 | 19.29 | 19.42 | 68,572,608 | -0.06(-0.31%) |
Jun 23, 2003 | 19.75 | 19.83 | 19.26 | 19.48 | 69,583,856 | -0.42(-2.09%) |
Jun 20, 2003 | 19.91 | 19.94 | 19.66 | 19.90 | 113,866,520 | +0.20(+1.00%) |
Jun 19, 2003 | 19.72 | 19.94 | 19.66 | 19.70 | 84,196,008 | +0.00(+0.00%) |
Jun 18, 2003 | 19.63 | 19.97 | 19.43 | 19.70 | 119,038,944 | +0.08(+0.42%) |
Jun 17, 2003 | 19.38 | 19.75 | 19.29 | 19.62 | 161,722,848 | +0.43(+2.25%) |
Jun 16, 2003 | 18.74 | 19.21 | 18.64 | 19.19 | 92,177,624 | +0.56(+3.00%) |
Jun 13, 2003 | 19.04 | 19.08 | 18.51 | 18.63 | 72,988,648 | -0.26(-1.36%) |
Jun 12, 2003 | 18.87 | 19.00 | 18.70 | 18.88 | 87,571,424 | +0.08(+0.44%) |
Jun 11, 2003 | 18.64 | 18.86 | 18.45 | 18.80 | 100,262,840 | +0.15(+0.81%) |
Jun 10, 2003 | 18.09 | 18.70 | 18.02 | 18.65 | 106,729,296 | +0.70(+3.92%) |
Jun 09, 2003 | 17.93 | 18.12 | 17.83 | 17.95 | 97,406,416 | +0.06(+0.34%) |
Jun 06, 2003 | 18.47 | 18.56 | 17.87 | 17.89 | 158,302,832 | -0.32(-1.74%) |
Jun 05, 2003 | 18.49 | 18.53 | 18.14 | 18.20 | 153,338,560 | -0.59(-3.14%) |
Jun 04, 2003 | 18.88 | 19.06 | 18.70 | 18.79 | 110,473,248 | -0.01(-0.04%) |
Jun 03, 2003 | 18.70 | 18.83 | 18.57 | 18.80 | 80,796,912 | +0.18(+0.97%) |
Jun 02, 2003 | 18.88 | 18.92 | 18.57 | 18.62 | 87,747,552 | +0.02(+0.12%) |
May 30, 2003 | 18.69 | 18.82 | 18.52 | 18.60 | 112,606,512 | +0.16(+0.86%) |
May 29, 2003 | 18.49 | 18.64 | 18.31 | 18.44 | 99,842,960 | -0.01(-0.04%) |
May 28, 2003 | 18.73 | 18.79 | 18.36 | 18.45 | 121,036,176 | -0.29(-1.53%) |
May 27, 2003 | 18.33 | 18.81 | 18.30 | 18.73 | 90,627,008 | +0.43(+2.35%) |
May 23, 2003 | 18.29 | 18.54 | 18.16 | 18.30 | 101,849,984 | +0.05(+0.25%) |
May 22, 2003 | 18.29 | 18.34 | 18.17 | 18.26 | 123,272,648 | +0.10(+0.54%) |
May 21, 2003 | 18.61 | 18.67 | 18.05 | 18.16 | 144,185,440 | -0.45(-2.44%) |
May 20, 2003 | 18.79 | 18.89 | 18.51 | 18.61 | 69,707,056 | -0.10(-0.52%) |
May 19, 2003 | 19.19 | 19.30 | 18.70 | 18.71 | 73,225,248 | -0.61(-3.17%) |
May 16, 2003 | 19.56 | 19.69 | 19.20 | 19.32 | 80,218,240 | -0.17(-0.85%) |
May 15, 2003 | 19.53 | 19.66 | 19.32 | 19.49 | 60,143,204 | +0.13(+0.66%) |
May 14, 2003 | 19.71 | 19.78 | 19.30 | 19.36 | 59,575,252 | -0.28(-1.42%) |
May 13, 2003 | 19.68 | 19.80 | 19.57 | 19.64 | 58,888,340 | -0.16(-0.80%) |
May 12, 2003 | 19.76 | 20.00 | 19.69 | 19.80 | 71,325,688 | -0.12(-0.61%) |
May 09, 2003 | 19.57 | 20.03 | 19.57 | 19.92 | 77,959,008 | +0.47(+2.41%) |
May 08, 2003 | 19.46 | 19.75 | 19.43 | 19.45 | 61,401,904 | -0.19(-0.96%) |
May 07, 2003 | 19.73 | 19.91 | 19.53 | 19.64 | 64,999,364 | -0.29(-1.44%) |
May 06, 2003 | 19.54 | 20.03 | 19.51 | 19.93 | 71,853,280 | +0.39(+1.97%) |
May 05, 2003 | 19.84 | 19.94 | 19.53 | 19.54 | 66,681,912 | -0.18(-0.92%) |
May 02, 2003 | 19.38 | 19.87 | 19.32 | 19.72 | 69,730,608 | +0.29(+1.48%) |
May 01, 2003 | 19.30 | 19.61 | 19.15 | 19.44 | 55,691,168 | +0.11(+0.59%) |
Apr 30, 2003 | 19.44 | 19.56 | 19.08 | 19.32 | 73,530,264 | -0.17(-0.89%) |
Apr 29, 2003 | 19.61 | 19.84 | 19.41 | 19.50 | 87,173,912 | +0.05(+0.23%) |
Apr 28, 2003 | 19.19 | 19.60 | 19.13 | 19.45 | 74,484,088 | +0.39(+2.06%) |
Apr 25, 2003 | 19.14 | 19.38 | 19.02 | 19.06 | 71,003,600 | -0.20(-1.06%) |
Apr 24, 2003 | 19.26 | 19.44 | 19.13 | 19.26 | 68,418,184 | -0.17(-0.89%) |
Apr 23, 2003 | 19.46 | 19.64 | 19.25 | 19.44 | 73,520,344 | -0.03(-0.16%) |
Apr 22, 2003 | 18.94 | 19.50 | 18.92 | 19.47 | 77,866,912 | +0.42(+2.18%) |
Apr 21, 2003 | 19.35 | 19.35 | 18.95 | 19.05 | 54,992,480 | -0.22(-1.14%) |
Apr 17, 2003 | 18.72 | 19.30 | 18.70 | 19.27 | 77,221,944 | +0.44(+2.33%) |
Apr 16, 2003 | 19.35 | 19.45 | 18.59 | 18.83 | 114,038,296 | +0.24(+1.30%) |
Apr 15, 2003 | 18.65 | 18.73 | 18.21 | 18.59 | 83,894,440 | -0.12(-0.65%) |
Apr 14, 2003 | 18.34 | 18.80 | 18.14 | 18.71 | 68,280,560 | +0.42(+2.31%) |
Apr 11, 2003 | 18.81 | 19.03 | 18.10 | 18.29 | 94,700,984 | -0.29(-1.59%) |
Apr 10, 2003 | 18.67 | 18.73 | 18.35 | 18.58 | 68,292,872 | +0.02(+0.08%) |
Apr 09, 2003 | 19.35 | 19.40 | 18.54 | 18.57 | 101,727,976 | -0.76(-3.95%) |
Apr 08, 2003 | 19.13 | 19.52 | 19.04 | 19.33 | 71,631,760 | +0.31(+1.63%) |
Apr 07, 2003 | 19.82 | 19.97 | 19.02 | 19.02 | 86,842,832 | +0.06(+0.32%) |
Apr 04, 2003 | 19.47 | 19.50 | 18.84 | 18.96 | 73,760,256 | -0.48(-2.49%) |
Apr 03, 2003 | 19.64 | 19.72 | 19.35 | 19.44 | 75,948,552 | +0.01(+0.04%) |
Apr 02, 2003 | 18.97 | 19.65 | 18.97 | 19.44 | 90,356,656 | +1.04(+5.63%) |
Apr 01, 2003 | 18.48 | 18.67 | 18.33 | 18.40 | 65,903,428 | +0.11(+0.58%) |
Mar 31, 2003 | 18.33 | 18.67 | 18.14 | 18.30 | 94,460,800 | -0.35(-1.86%) |
Mar 28, 2003 | 18.64 | 18.97 | 18.59 | 18.64 | 52,381,388 | -0.28(-1.48%) |
Mar 27, 2003 | 18.85 | 19.09 | 18.58 | 18.92 | 79,453,912 | -0.16(-0.83%) |
Mar 26, 2003 | 19.24 | 19.36 | 19.07 | 19.08 | 68,378,488 | -0.18(-0.94%) |
Mar 25, 2003 | 19.35 | 19.46 | 18.92 | 19.26 | 84,153,928 | +0.15(+0.79%) |
Mar 24, 2003 | 19.31 | 19.60 | 19.03 | 19.11 | 80,859,104 | -0.97(-4.82%) |
Mar 21, 2003 | 20.21 | 20.25 | 19.67 | 20.08 | 113,255,040 | +0.24(+1.22%) |
Mar 20, 2003 | 19.66 | 20.04 | 19.40 | 19.84 | 95,009,296 | -0.05(-0.27%) |
Mar 19, 2003 | 19.63 | 19.97 | 19.45 | 19.89 | 97,462,120 | +0.21(+1.08%) |
Mar 18, 2003 | 19.57 | 19.68 | 19.27 | 19.68 | 103,359,576 | +0.08(+0.42%) |
Mar 17, 2003 | 18.53 | 19.61 | 18.39 | 19.60 | 133,629,536 | +0.81(+4.30%) |
Mar 14, 2003 | 18.65 | 18.86 | 18.33 | 18.79 | 99,843,096 | +0.14(+0.77%) |
Mar 13, 2003 | 17.93 | 18.70 | 17.71 | 18.64 | 106,790,168 | +0.97(+5.47%) |
Mar 12, 2003 | 17.24 | 17.71 | 17.04 | 17.68 | 95,778,128 | +0.45(+2.59%) |
Mar 11, 2003 | 17.43 | 17.58 | 17.20 | 17.23 | 71,444,648 | -0.11(-0.65%) |
Mar 10, 2003 | 17.62 | 17.73 | 17.30 | 17.34 | 64,064,600 | -0.46(-2.59%) |
Mar 07, 2003 | 17.34 | 17.98 | 17.31 | 17.80 | 87,558,064 | +0.22(+1.25%) |
Mar 06, 2003 | 17.51 | 17.76 | 17.48 | 17.59 | 72,260,976 | -0.13(-0.73%) |
Mar 05, 2003 | 17.43 | 17.80 | 17.42 | 17.71 | 73,330,584 | +0.28(+1.60%) |
Mar 04, 2003 | 17.82 | 17.88 | 17.43 | 17.43 | 74,905,016 | -0.36(-2.00%) |
Mar 03, 2003 | 18.15 | 18.23 | 17.68 | 17.79 | 67,028,608 | -0.12(-0.68%) |
Feb 28, 2003 | 17.94 | 18.19 | 17.80 | 17.91 | 74,878,160 | +0.09(+0.51%) |
Feb 27, 2003 | 18.06 | 18.30 | 17.61 | 17.82 | 99,820,480 | -0.02(-0.13%) |
Feb 26, 2003 | 18.19 | 18.49 | 17.82 | 17.84 | 75,553,824 | -0.44(-2.40%) |
Feb 25, 2003 | 17.79 | 18.34 | 17.67 | 18.28 | 90,132,368 | +0.09(+0.50%) |
Feb 24, 2003 | 18.47 | 18.51 | 18.02 | 18.19 | 82,577,376 | -0.42(-2.27%) |
Feb 21, 2003 | 18.36 | 18.74 | 17.91 | 18.61 | 75,232,528 | +0.37(+2.03%) |
Feb 20, 2003 | 18.72 | 18.79 | 18.21 | 18.24 | 67,351,096 | -0.29(-1.59%) |
Feb 19, 2003 | 18.76 | 18.80 | 18.27 | 18.54 | 62,065,264 | -0.33(-1.72%) |
Feb 18, 2003 | 18.61 | 18.88 | 18.44 | 18.86 | 75,976,608 | +9.74(+106.71%) |
Feb 14, 2003 | 8.927 | 9.163 | 8.836 | 9.125 | 119,685,640 | +0.25(+2.79%) |
Feb 13, 2003 | 8.768 | 8.902 | 8.715 | 8.878 | 97,337,872 | +0.10(+1.18%) |
Feb 12, 2003 | 8.794 | 8.898 | 8.740 | 8.774 | 94,369,760 | +0.00(+0.00%) |
Feb 11, 2003 | 8.936 | 9.006 | 8.691 | 8.774 | 111,541,664 | -0.18(-1.98%) |
Feb 10, 2003 | 8.842 | 8.978 | 8.793 | 8.951 | 98,030,208 | +0.15(+1.72%) |
Feb 07, 2003 | 9.046 | 9.059 | 8.768 | 8.800 | 99,521,016 | -0.16(-1.77%) |
Feb 06, 2003 | 8.853 | 8.997 | 8.796 | 8.959 | 110,244,848 | +0.09(+0.98%) |
Feb 05, 2003 | 9.036 | 9.169 | 8.828 | 8.872 | 133,746,248 | -0.07(-0.76%) |
Feb 04, 2003 | 9.031 | 9.057 | 8.857 | 8.940 | 108,316,568 | -0.23(-2.55%) |
Feb 03, 2003 | 9.055 | 9.276 | 8.966 | 9.174 | 106,033,920 | +0.21(+2.32%) |
Jan 31, 2003 | 8.964 | 9.135 | 8.885 | 8.966 | 141,403,264 | -0.15(-1.62%) |
Jan 30, 2003 | 9.476 | 9.478 | 9.104 | 9.114 | 116,286,136 | -0.32(-3.35%) |
Jan 29, 2003 | 9.206 | 9.454 | 9.055 | 9.429 | 141,437,136 | +0.21(+2.23%) |
Jan 28, 2003 | 9.388 | 9.390 | 9.174 | 9.223 | 114,001,896 | -0.07(-0.71%) |
Jan 27, 2003 | 9.318 | 9.560 | 9.146 | 9.289 | 151,963,280 | -0.13(-1.36%) |
Jan 24, 2003 | 9.830 | 9.834 | 9.390 | 9.418 | 136,333,264 | -0.46(-4.65%) |
Jan 23, 2003 | 9.815 | 9.926 | 9.722 | 9.877 | 94,448,632 | +0.24(+2.51%) |
Jan 22, 2003 | 9.747 | 9.900 | 9.618 | 9.635 | 115,056,288 | -0.06(-0.64%) |
Jan 21, 2003 | 9.800 | 9.852 | 9.690 | 9.698 | 114,012,488 | -0.02(-0.25%) |
Jan 17, 2003 | 10.00 | 10.01 | 9.694 | 9.722 | 206,267,120 | -0.73(-7.03%) |
Jan 16, 2003 | 10.64 | 10.70 | 10.41 | 10.46 | 107,676,368 | -0.17(-1.63%) |
Jan 15, 2003 | 10.77 | 10.83 | 10.62 | 10.63 | 78,897,216 | -0.13(-1.23%) |
Jan 14, 2003 | 10.64 | 10.77 | 10.62 | 10.76 | 71,730,080 | +0.11(+1.03%) |
Jan 13, 2003 | 10.68 | 10.72 | 10.54 | 10.65 | 80,478,792 | +0.09(+0.84%) |
Jan 10, 2003 | 10.41 | 10.64 | 10.37 | 10.56 | 89,625,816 | +0.02(+0.20%) |
Jan 09, 2003 | 10.34 | 10.56 | 10.30 | 10.54 | 81,789,104 | +0.30(+2.89%) |
Jan 08, 2003 | 10.46 | 10.49 | 10.22 | 10.25 | 85,438,704 | -0.29(-2.80%) |
Jan 07, 2003 | 10.38 | 10.58 | 10.33 | 10.54 | 106,546,824 | +0.19(+1.88%) |
Jan 06, 2003 | 10.21 | 10.43 | 10.16 | 10.35 | 78,677,024 | +0.19(+1.82%) |
Jan 03, 2003 | 10.12 | 10.16 | 9.990 | 10.16 | 73,503,800 | +0.01(+0.13%) |
Jan 02, 2003 | 9.881 | 10.15 | 9.769 | 10.15 | 88,692,904 | +0.38(+3.91%) |
Dec 31, 2002 | 9.964 | 10.01 | 9.684 | 9.767 | 77,026,368 | -0.20(-1.99%) |
Dec 30, 2002 | 10.01 | 10.06 | 9.875 | 9.966 | 63,543,232 | -0.04(-0.42%) |
Dec 27, 2002 | 10.07 | 10.20 | 9.994 | 10.01 | 54,110,912 | -0.08(-0.79%) |
Dec 26, 2002 | 10.21 | 10.33 | 10.05 | 10.09 | 49,262,956 | -0.08(-0.80%) |
Dec 24, 2002 | 10.12 | 10.25 | 10.11 | 10.17 | 24,329,770 | -0.03(-0.33%) |
Dec 23, 2002 | 10.02 | 10.25 | 9.994 | 10.20 | 64,573,800 | +0.18(+1.81%) |
Dec 20, 2002 | 10.11 | 10.15 | 10.00 | 10.02 | 130,070,984 | -0.01(-0.13%) |
Dec 19, 2002 | 10.06 | 10.34 | 9.990 | 10.03 | 109,417,272 | -0.08(-0.79%) |
Dec 18, 2002 | 10.17 | 10.28 | 9.973 | 10.11 | 82,981,904 | -0.16(-1.53%) |
Dec 17, 2002 | 10.28 | 10.39 | 10.16 | 10.27 | 65,568,108 | -0.02(-0.22%) |
Dec 16, 2002 | 10.01 | 10.31 | 9.951 | 10.29 | 79,582,408 | +0.37(+3.77%) |
Dec 13, 2002 | 10.14 | 10.15 | 9.917 | 9.919 | 86,337,736 | -0.32(-3.08%) |
Dec 12, 2002 | 10.39 | 10.40 | 10.14 | 10.23 | 73,100,464 | -0.09(-0.90%) |
Dec 11, 2002 | 10.17 | 10.39 | 10.12 | 10.33 | 91,552,504 | +0.12(+1.20%) |
Dec 10, 2002 | 10.12 | 10.29 | 10.10 | 10.20 | 84,332,704 | +0.09(+0.90%) |
Dec 09, 2002 | 10.39 | 10.43 | 10.11 | 10.11 | 84,508,176 | -0.37(-3.50%) |
Dec 06, 2002 | 10.37 | 10.53 | 10.24 | 10.48 | 94,839,528 | +0.02(+0.24%) |
Dec 05, 2002 | 10.76 | 10.79 | 10.45 | 10.46 | 90,559,520 | -0.23(-2.12%) |
Dec 04, 2002 | 10.60 | 10.85 | 10.55 | 10.68 | 111,012,352 | -0.03(-0.30%) |
Dec 03, 2002 | 10.82 | 10.83 | 10.66 | 10.71 | 77,355,328 | -0.19(-1.70%) |
Dec 02, 2002 | 11.08 | 11.14 | 10.77 | 10.90 | 84,339,056 | +0.00(+0.02%) |
Nov 29, 2002 | 11.04 | 11.08 | 10.90 | 10.90 | 37,571,804 | -0.08(-0.69%) |
Nov 27, 2002 | 10.88 | 11.07 | 10.84 | 10.97 | 73,034,040 | +0.22(+2.07%) |
Nov 26, 2002 | 10.89 | 11.00 | 10.73 | 10.75 | 90,843,496 | -0.25(-2.28%) |
Nov 25, 2002 | 10.97 | 11.08 | 10.88 | 11.00 | 81,491,368 | +0.00(+0.02%) |
Nov 22, 2002 | 10.85 | 11.01 | 10.78 | 11.00 | 92,632,032 | +0.07(+0.66%) |
Nov 21, 2002 | 10.76 | 10.96 | 10.73 | 10.93 | 109,729,040 | +0.23(+2.15%) |
Nov 20, 2002 | 10.39 | 10.75 | 10.38 | 10.70 | 101,145,208 | +0.33(+3.21%) |
Nov 19, 2002 | 10.49 | 10.54 | 10.26 | 10.36 | 101,102,856 | -0.19(-1.77%) |
Nov 18, 2002 | 10.76 | 10.77 | 10.53 | 10.55 | 76,864,392 | -0.16(-1.48%) |
Nov 15, 2002 | 10.69 | 10.75 | 10.52 | 10.71 | 102,598,424 | -0.06(-0.53%) |
Nov 14, 2002 | 10.58 | 10.77 | 10.56 | 10.77 | 103,661,544 | +0.31(+2.94%) |
Nov 13, 2002 | 10.25 | 10.57 | 10.22 | 10.46 | 142,080,512 | +0.16(+1.56%) |
Nov 12, 2002 | 10.22 | 10.47 | 10.18 | 10.30 | 107,712,896 | +0.12(+1.21%) |
Nov 11, 2002 | 10.40 | 10.41 | 10.17 | 10.18 | 77,201,568 | -0.23(-2.25%) |
Nov 08, 2002 | 10.58 | 10.68 | 10.39 | 10.41 | 85,380,744 | -0.17(-1.62%) |
Nov 07, 2002 | 10.62 | 10.70 | 10.49 | 10.58 | 97,524,984 | -0.19(-1.79%) |
Nov 06, 2002 | 10.77 | 10.79 | 10.49 | 10.77 | 152,715,424 | +0.07(+0.62%) |
Nov 05, 2002 | 10.54 | 10.73 | 10.50 | 10.71 | 101,440,032 | +0.11(+1.03%) |
Nov 04, 2002 | 10.72 | 10.82 | 10.49 | 10.60 | 185,211,392 | +0.59(+5.85%) |