Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 14.77 | 14.91 | 14.76 | 14.85 | 5,332,459 | -0.06(-0.41%) |
Nov 26, 2003 | 14.80 | 14.93 | 14.75 | 14.91 | 10,179,580 | +0.04(+0.26%) |
Nov 25, 2003 | 14.79 | 14.94 | 14.75 | 14.87 | 10,907,274 | +0.05(+0.32%) |
Nov 24, 2003 | 14.82 | 14.97 | 14.76 | 14.82 | 12,375,188 | +0.00(+0.00%) |
Nov 21, 2003 | 14.81 | 14.86 | 14.75 | 14.82 | 10,404,714 | -0.01(-0.06%) |
Nov 20, 2003 | 14.93 | 14.98 | 14.73 | 14.83 | 11,565,143 | -0.13(-0.87%) |
Nov 19, 2003 | 14.88 | 14.98 | 14.85 | 14.97 | 12,611,282 | +0.11(+0.77%) |
Nov 18, 2003 | 14.86 | 14.94 | 14.79 | 14.85 | 14,021,581 | -0.06(-0.39%) |
Nov 17, 2003 | 14.84 | 14.95 | 14.78 | 14.91 | 9,552,085 | -0.00(-0.02%) |
Nov 14, 2003 | 14.94 | 15.01 | 14.85 | 14.91 | 11,026,574 | -0.08(-0.51%) |
Nov 13, 2003 | 14.90 | 15.02 | 14.87 | 14.99 | 10,719,715 | -0.05(-0.32%) |
Nov 12, 2003 | 14.81 | 15.06 | 14.78 | 15.04 | 10,208,074 | +0.18(+1.20%) |
Nov 11, 2003 | 14.89 | 14.96 | 14.81 | 14.86 | 8,398,858 | -0.03(-0.21%) |
Nov 10, 2003 | 14.83 | 14.95 | 14.83 | 14.89 | 7,616,367 | -0.00(-0.02%) |
Nov 07, 2003 | 14.93 | 15.01 | 14.82 | 14.89 | 11,654,382 | -0.12(-0.83%) |
Nov 06, 2003 | 14.98 | 15.02 | 14.91 | 15.02 | 10,911,032 | +0.01(+0.08%) |
Nov 05, 2003 | 14.94 | 15.01 | 14.86 | 15.00 | 12,259,020 | +0.03(+0.17%) |
Nov 04, 2003 | 14.85 | 15.01 | 14.85 | 14.98 | 13,831,829 | +0.07(+0.47%) |
Nov 03, 2003 | 14.82 | 14.94 | 14.75 | 14.91 | 14,603,674 | +0.09(+0.60%) |
Oct 31, 2003 | 14.69 | 14.82 | 14.61 | 14.82 | 17,562,358 | +0.13(+0.87%) |
Oct 30, 2003 | 14.64 | 14.74 | 14.54 | 14.69 | 13,699,066 | +0.05(+0.33%) |
Oct 29, 2003 | 14.49 | 14.76 | 14.49 | 14.64 | 18,943,850 | +0.15(+1.04%) |
Oct 28, 2003 | 14.58 | 14.58 | 14.29 | 14.49 | 15,031,398 | +0.06(+0.42%) |
Oct 27, 2003 | 14.50 | 14.54 | 14.41 | 14.43 | 9,365,777 | -0.07(-0.46%) |
Oct 24, 2003 | 14.39 | 14.50 | 14.32 | 14.50 | 11,047,553 | -0.04(-0.26%) |
Oct 23, 2003 | 14.44 | 14.56 | 14.37 | 14.54 | 11,543,850 | +0.06(+0.44%) |
Oct 22, 2003 | 14.50 | 14.63 | 14.42 | 14.47 | 12,555,859 | -0.15(-1.03%) |
Oct 21, 2003 | 14.65 | 14.68 | 14.56 | 14.62 | 15,240,563 | +0.06(+0.39%) |
Oct 20, 2003 | 14.44 | 14.58 | 14.36 | 14.57 | 13,375,924 | +0.18(+1.24%) |
Oct 17, 2003 | 14.43 | 14.45 | 14.28 | 14.39 | 17,354,760 | +0.02(+0.11%) |
Oct 16, 2003 | 14.21 | 14.37 | 14.21 | 14.37 | 20,361,352 | -0.03(-0.22%) |
Oct 15, 2003 | 14.42 | 14.54 | 14.37 | 14.40 | 27,134,796 | +0.18(+1.23%) |
Oct 14, 2003 | 14.05 | 14.29 | 14.00 | 14.23 | 13,183,041 | +0.13(+0.93%) |
Oct 13, 2003 | 14.07 | 14.13 | 13.99 | 14.10 | 10,709,382 | +0.10(+0.71%) |
Oct 10, 2003 | 13.98 | 14.08 | 13.96 | 14.00 | 10,958,626 | -0.03(-0.23%) |
Oct 09, 2003 | 14.21 | 14.21 | 13.98 | 14.03 | 16,011,468 | -0.10(-0.70%) |
Oct 08, 2003 | 14.18 | 14.21 | 14.04 | 14.13 | 10,858,741 | -0.13(-0.94%) |
Oct 07, 2003 | 14.14 | 14.29 | 14.10 | 14.26 | 14,948,107 | +0.08(+0.56%) |
Oct 06, 2003 | 14.12 | 14.22 | 14.08 | 14.18 | 10,435,713 | +0.12(+0.84%) |
Oct 03, 2003 | 14.41 | 14.51 | 14.00 | 14.06 | 15,520,180 | -0.07(-0.47%) |
Oct 02, 2003 | 14.04 | 14.16 | 13.96 | 14.13 | 13,845,920 | +0.12(+0.82%) |
Oct 01, 2003 | 13.73 | 14.02 | 13.73 | 14.02 | 20,294,656 | +0.30(+2.16%) |
Sep 30, 2003 | 13.72 | 13.86 | 13.60 | 13.72 | 16,108,849 | -0.04(-0.26%) |
Sep 29, 2003 | 13.74 | 13.89 | 13.69 | 13.76 | 14,997,894 | +0.01(+0.09%) |
Sep 26, 2003 | 13.73 | 13.82 | 13.69 | 13.74 | 14,663,480 | -0.01(-0.05%) |
Sep 25, 2003 | 13.73 | 13.86 | 13.70 | 13.75 | 15,059,892 | +0.02(+0.14%) |
Sep 24, 2003 | 13.91 | 13.92 | 13.67 | 13.73 | 17,730,818 | -0.14(-0.99%) |
Sep 23, 2003 | 13.89 | 13.94 | 13.78 | 13.87 | 17,064,496 | +0.06(+0.42%) |
Sep 22, 2003 | 13.79 | 13.92 | 13.64 | 13.81 | 17,144,342 | +0.02(+0.14%) |
Sep 19, 2003 | 13.92 | 13.93 | 13.77 | 13.79 | 17,474,058 | -0.13(-0.96%) |
Sep 18, 2003 | 13.86 | 14.05 | 13.83 | 13.92 | 16,191,200 | +0.19(+1.37%) |
Sep 17, 2003 | 13.71 | 13.84 | 13.64 | 13.74 | 14,776,204 | +0.03(+0.21%) |
Sep 16, 2003 | 13.76 | 13.77 | 13.58 | 13.71 | 29,641,334 | -0.19(-1.33%) |
Sep 15, 2003 | 14.05 | 14.05 | 13.88 | 13.89 | 16,781,746 | -0.16(-1.11%) |
Sep 12, 2003 | 14.09 | 14.12 | 13.95 | 14.05 | 15,958,550 | -0.16(-1.10%) |
Sep 11, 2003 | 14.42 | 14.43 | 14.18 | 14.21 | 18,039,242 | -0.15(-1.05%) |
Sep 10, 2003 | 14.21 | 14.45 | 14.21 | 14.36 | 17,983,820 | +0.19(+1.35%) |
Sep 09, 2003 | 14.06 | 14.31 | 14.06 | 14.16 | 13,434,791 | +0.03(+0.18%) |
Sep 08, 2003 | 14.18 | 14.20 | 14.08 | 14.14 | 10,322,677 | +0.04(+0.27%) |
Sep 05, 2003 | 14.21 | 14.31 | 14.04 | 14.10 | 12,015,098 | -0.11(-0.79%) |
Sep 04, 2003 | 14.02 | 14.24 | 13.99 | 14.21 | 17,735,514 | +0.25(+1.81%) |
Sep 03, 2003 | 13.98 | 14.08 | 13.90 | 13.96 | 20,943,758 | -0.02(-0.16%) |
Sep 02, 2003 | 13.87 | 14.00 | 13.76 | 13.98 | 19,344,960 | +0.08(+0.60%) |
Aug 29, 2003 | 13.96 | 14.00 | 13.87 | 13.90 | 12,072,086 | -0.10(-0.71%) |
Aug 28, 2003 | 13.96 | 14.04 | 13.92 | 14.00 | 11,288,030 | -0.04(-0.30%) |
Aug 27, 2003 | 14.13 | 14.13 | 13.97 | 14.04 | 9,716,786 | -0.09(-0.61%) |
Aug 26, 2003 | 14.00 | 14.21 | 13.94 | 14.13 | 11,718,572 | +0.05(+0.36%) |
Aug 25, 2003 | 13.88 | 14.07 | 13.82 | 14.07 | 10,494,580 | +0.25(+1.83%) |
Aug 22, 2003 | 13.97 | 14.07 | 13.80 | 13.82 | 14,216,969 | -0.11(-0.76%) |
Aug 21, 2003 | 14.03 | 14.11 | 13.88 | 13.93 | 13,389,702 | -0.09(-0.64%) |
Aug 20, 2003 | 14.05 | 14.06 | 13.94 | 14.02 | 11,403,572 | -0.13(-0.93%) |
Aug 19, 2003 | 14.28 | 14.33 | 14.03 | 14.15 | 12,994,542 | -0.18(-1.25%) |
Aug 18, 2003 | 14.37 | 14.40 | 14.29 | 14.33 | 9,531,105 | -0.05(-0.33%) |
Aug 15, 2003 | 14.41 | 14.41 | 14.31 | 14.37 | 7,269,115 | -0.02(-0.11%) |
Aug 14, 2003 | 14.28 | 14.43 | 14.20 | 14.39 | 11,334,998 | +0.18(+1.24%) |
Aug 13, 2003 | 14.29 | 14.29 | 14.12 | 14.21 | 11,940,575 | -0.04(-0.31%) |
Aug 12, 2003 | 14.31 | 14.31 | 14.12 | 14.26 | 11,750,197 | +0.01(+0.07%) |
Aug 11, 2003 | 14.31 | 14.32 | 14.16 | 14.25 | 8,829,087 | -0.07(-0.51%) |
Aug 08, 2003 | 14.34 | 14.36 | 14.25 | 14.32 | 9,999,535 | +0.02(+0.16%) |
Aug 07, 2003 | 14.15 | 14.36 | 14.11 | 14.30 | 11,904,253 | +0.22(+1.54%) |
Aug 06, 2003 | 14.10 | 14.21 | 14.02 | 14.08 | 13,743,529 | -0.08(-0.59%) |
Aug 05, 2003 | 14.32 | 14.34 | 14.14 | 14.17 | 12,959,473 | -0.17(-1.18%) |
Aug 04, 2003 | 14.21 | 14.40 | 14.13 | 14.34 | 10,953,303 | +0.04(+0.31%) |
Aug 01, 2003 | 14.21 | 14.45 | 14.18 | 14.29 | 14,897,382 | -0.07(-0.49%) |
Jul 31, 2003 | 14.52 | 14.76 | 14.36 | 14.36 | 21,055,856 | -0.13(-0.90%) |
Jul 30, 2003 | 14.44 | 14.55 | 14.35 | 14.49 | 16,625,499 | +0.17(+1.16%) |
Jul 29, 2003 | 14.29 | 14.46 | 14.16 | 14.33 | 17,757,120 | +0.07(+0.51%) |
Jul 28, 2003 | 14.35 | 14.35 | 14.20 | 14.25 | 13,358,076 | -0.13(-0.91%) |
Jul 25, 2003 | 14.21 | 14.39 | 13.99 | 14.38 | 15,046,428 | +0.17(+1.17%) |
Jul 24, 2003 | 14.43 | 14.61 | 14.22 | 14.22 | 13,886,625 | -0.21(-1.44%) |
Jul 23, 2003 | 14.45 | 14.47 | 14.27 | 14.43 | 12,249,626 | +0.03(+0.18%) |
Jul 22, 2003 | 14.44 | 14.48 | 14.29 | 14.40 | 13,357,450 | +0.03(+0.20%) |
Jul 21, 2003 | 14.37 | 14.42 | 14.26 | 14.37 | 15,988,923 | +0.03(+0.22%) |
Jul 18, 2003 | 14.35 | 14.37 | 14.19 | 14.34 | 23,051,692 | +0.04(+0.31%) |
Jul 17, 2003 | 14.14 | 14.30 | 14.09 | 14.29 | 35,350,164 | +0.59(+4.31%) |
Jul 16, 2003 | 13.88 | 14.10 | 13.50 | 13.70 | 32,244,000 | -0.34(-2.46%) |
Jul 15, 2003 | 14.15 | 14.19 | 13.96 | 14.05 | 17,432,100 | -0.09(-0.65%) |
Jul 14, 2003 | 14.10 | 14.29 | 14.06 | 14.14 | 22,949,928 | +0.12(+0.84%) |
Jul 11, 2003 | 13.84 | 14.09 | 13.84 | 14.02 | 22,093,540 | -0.03(-0.23%) |
Jul 10, 2003 | 14.05 | 14.16 | 13.99 | 14.06 | 19,200,610 | +0.04(+0.30%) |
Jul 09, 2003 | 14.08 | 14.21 | 13.95 | 14.01 | 23,882,404 | -0.11(-0.77%) |
Jul 08, 2003 | 14.36 | 14.36 | 14.08 | 14.12 | 37,431,172 | -0.23(-1.62%) |
Jul 07, 2003 | 14.76 | 14.80 | 14.36 | 14.36 | 33,984,328 | -0.41(-2.77%) |
Jul 03, 2003 | 14.74 | 14.83 | 14.66 | 14.76 | 9,567,114 | -0.05(-0.32%) |
Jul 02, 2003 | 14.83 | 14.86 | 14.70 | 14.81 | 13,871,283 | -0.04(-0.24%) |
Jul 01, 2003 | 14.77 | 14.90 | 14.66 | 14.85 | 18,220,228 | +0.03(+0.17%) |
Jun 30, 2003 | 14.80 | 14.89 | 14.66 | 14.82 | 21,758,814 | -0.03(-0.22%) |
Jun 27, 2003 | 14.96 | 15.09 | 14.83 | 14.85 | 10,720,341 | -0.12(-0.79%) |
Jun 26, 2003 | 14.85 | 14.99 | 14.78 | 14.97 | 12,613,473 | +0.08(+0.51%) |
Jun 25, 2003 | 15.07 | 15.16 | 14.89 | 14.90 | 14,371,338 | -0.17(-1.12%) |
Jun 24, 2003 | 14.90 | 15.11 | 14.87 | 15.06 | 13,958,330 | +0.13(+0.90%) |
Jun 23, 2003 | 14.78 | 14.95 | 14.62 | 14.93 | 16,306,115 | +0.09(+0.60%) |
Jun 20, 2003 | 14.80 | 14.90 | 14.72 | 14.84 | 23,330,370 | +0.11(+0.76%) |
Jun 19, 2003 | 14.95 | 14.98 | 14.67 | 14.73 | 15,806,687 | -0.28(-1.87%) |
Jun 18, 2003 | 14.92 | 15.09 | 14.90 | 15.01 | 16,663,700 | -0.06(-0.42%) |
Jun 17, 2003 | 15.36 | 15.44 | 14.94 | 15.07 | 28,270,800 | -0.32(-2.07%) |
Jun 16, 2003 | 15.15 | 15.39 | 15.11 | 15.39 | 12,778,175 | +0.27(+1.80%) |
Jun 13, 2003 | 15.14 | 15.20 | 15.01 | 15.12 | 9,794,441 | -0.03(-0.21%) |
Jun 12, 2003 | 14.85 | 15.15 | 14.84 | 15.15 | 13,287,624 | +0.21(+1.39%) |
Jun 11, 2003 | 14.81 | 14.95 | 14.56 | 14.95 | 12,954,463 | +0.06(+0.43%) |
Jun 10, 2003 | 14.97 | 14.97 | 14.78 | 14.88 | 13,134,508 | -0.09(-0.58%) |
Jun 09, 2003 | 14.82 | 15.01 | 14.82 | 14.97 | 9,878,044 | -0.01(-0.04%) |
Jun 06, 2003 | 14.97 | 15.09 | 14.91 | 14.97 | 13,503,052 | +0.04(+0.23%) |
Jun 05, 2003 | 14.88 | 14.96 | 14.79 | 14.94 | 12,355,461 | +0.06(+0.41%) |
Jun 04, 2003 | 14.66 | 14.90 | 14.63 | 14.88 | 12,510,770 | +0.15(+1.04%) |
Jun 03, 2003 | 14.71 | 14.81 | 14.61 | 14.73 | 11,945,272 | +0.10(+0.68%) |
Jun 02, 2003 | 14.67 | 14.76 | 14.48 | 14.63 | 14,172,192 | +0.07(+0.50%) |
May 30, 2003 | 14.40 | 14.67 | 14.37 | 14.55 | 17,970,356 | +0.30(+2.13%) |
May 29, 2003 | 14.16 | 14.47 | 14.16 | 14.25 | 23,241,444 | +0.15(+1.04%) |
May 28, 2003 | 14.22 | 14.25 | 14.09 | 14.10 | 15,826,413 | -0.16(-1.12%) |
May 27, 2003 | 14.05 | 14.32 | 14.00 | 14.26 | 13,946,745 | +0.15(+1.06%) |
May 23, 2003 | 14.15 | 14.28 | 14.07 | 14.11 | 9,210,469 | -0.11(-0.76%) |
May 22, 2003 | 14.10 | 14.33 | 14.08 | 14.22 | 15,960,742 | +0.12(+0.88%) |
May 21, 2003 | 14.13 | 14.17 | 13.99 | 14.10 | 16,449,838 | -0.12(-0.85%) |
May 20, 2003 | 14.12 | 14.23 | 14.04 | 14.22 | 18,928,194 | +0.13(+0.93%) |
May 19, 2003 | 13.96 | 14.17 | 13.93 | 14.09 | 14,448,052 | +0.05(+0.36%) |
May 16, 2003 | 14.29 | 14.37 | 14.04 | 14.04 | 15,623,197 | -0.22(-1.55%) |
May 15, 2003 | 14.21 | 14.37 | 14.20 | 14.26 | 13,947,684 | +0.12(+0.88%) |
May 14, 2003 | 14.24 | 14.25 | 14.02 | 14.13 | 12,297,534 | +0.00(+0.00%) |
May 13, 2003 | 14.15 | 14.20 | 13.93 | 14.13 | 14,259,866 | -0.08(-0.56%) |
May 12, 2003 | 14.05 | 14.28 | 14.01 | 14.21 | 16,807,422 | +0.16(+1.16%) |
May 09, 2003 | 13.92 | 14.11 | 13.87 | 14.05 | 25,240,412 | +0.35(+2.59%) |
May 08, 2003 | 13.75 | 13.85 | 13.64 | 13.69 | 23,518,242 | -0.12(-0.90%) |
May 07, 2003 | 13.58 | 13.88 | 13.50 | 13.82 | 48,642,484 | +0.72(+5.49%) |
May 06, 2003 | 13.05 | 13.19 | 12.97 | 13.10 | 15,807,939 | +0.16(+1.21%) |
May 05, 2003 | 13.09 | 13.13 | 12.87 | 12.94 | 11,071,976 | -0.15(-1.15%) |
May 02, 2003 | 12.84 | 13.12 | 12.83 | 13.09 | 16,732,900 | +0.18(+1.39%) |
May 01, 2003 | 12.90 | 12.96 | 12.60 | 12.92 | 16,322,711 | +0.01(+0.10%) |
Apr 30, 2003 | 12.97 | 13.05 | 12.82 | 12.90 | 19,898,246 | -0.14(-1.05%) |
Apr 29, 2003 | 12.88 | 13.09 | 12.88 | 13.04 | 16,390,971 | +0.16(+1.24%) |
Apr 28, 2003 | 12.72 | 12.95 | 12.69 | 12.88 | 17,280,550 | +0.29(+2.31%) |
Apr 25, 2003 | 12.79 | 12.82 | 12.54 | 12.59 | 16,063,759 | -0.16(-1.23%) |
Apr 24, 2003 | 12.76 | 12.81 | 12.54 | 12.75 | 18,378,040 | -0.03(-0.22%) |
Apr 23, 2003 | 12.86 | 12.93 | 12.68 | 12.77 | 18,882,792 | -0.13(-1.01%) |
Apr 22, 2003 | 12.74 | 12.92 | 12.67 | 12.91 | 21,067,128 | +0.10(+0.75%) |
Apr 21, 2003 | 12.95 | 13.03 | 12.75 | 12.81 | 11,036,907 | -0.09(-0.72%) |
Apr 17, 2003 | 12.75 | 12.98 | 12.46 | 12.90 | 36,488,360 | +0.16(+1.25%) |
Apr 16, 2003 | 12.98 | 13.32 | 12.62 | 12.74 | 47,743,200 | -0.84(-6.18%) |
Apr 15, 2003 | 13.57 | 13.68 | 13.41 | 13.58 | 12,237,728 | +0.04(+0.28%) |
Apr 14, 2003 | 13.23 | 13.57 | 13.23 | 13.54 | 10,408,785 | +0.31(+2.37%) |
Apr 11, 2003 | 13.33 | 13.40 | 13.19 | 13.23 | 10,919,486 | -0.00(-0.02%) |
Apr 10, 2003 | 13.37 | 13.38 | 13.19 | 13.23 | 10,419,744 | -0.07(-0.55%) |
Apr 09, 2003 | 13.41 | 13.62 | 13.23 | 13.31 | 14,089,215 | -0.06(-0.43%) |
Apr 08, 2003 | 13.40 | 13.43 | 13.29 | 13.37 | 10,842,771 | +0.05(+0.36%) |
Apr 07, 2003 | 13.59 | 13.62 | 13.29 | 13.32 | 15,960,429 | -0.06(-0.48%) |
Apr 04, 2003 | 13.45 | 13.60 | 13.14 | 13.38 | 13,947,058 | +0.22(+1.70%) |
Apr 03, 2003 | 13.24 | 13.27 | 13.08 | 13.16 | 13,372,167 | -0.08(-0.60%) |
Apr 02, 2003 | 13.14 | 13.33 | 13.09 | 13.24 | 16,186,190 | +0.34(+2.62%) |
Apr 01, 2003 | 12.93 | 12.96 | 12.74 | 12.90 | 21,711,218 | -0.03(-0.22%) |
Mar 31, 2003 | 12.88 | 12.99 | 12.68 | 12.93 | 18,715,898 | -0.08(-0.61%) |
Mar 28, 2003 | 13.05 | 13.12 | 12.91 | 13.01 | 12,012,280 | -0.04(-0.32%) |
Mar 27, 2003 | 12.93 | 13.17 | 12.82 | 13.05 | 13,308,290 | +0.04(+0.32%) |
Mar 26, 2003 | 13.11 | 13.11 | 12.99 | 13.01 | 15,491,373 | -0.09(-0.66%) |
Mar 25, 2003 | 13.06 | 13.15 | 12.96 | 13.09 | 15,844,261 | +0.03(+0.22%) |
Mar 24, 2003 | 13.35 | 13.41 | 13.02 | 13.07 | 15,498,575 | -0.43(-3.17%) |
Mar 21, 2003 | 13.40 | 13.51 | 13.19 | 13.49 | 21,415,632 | +0.23(+1.73%) |
Mar 20, 2003 | 13.35 | 13.37 | 13.08 | 13.26 | 14,834,757 | -0.09(-0.67%) |
Mar 19, 2003 | 13.08 | 13.37 | 13.02 | 13.35 | 20,196,336 | +0.27(+2.05%) |
Mar 18, 2003 | 13.10 | 13.10 | 12.87 | 13.08 | 20,286,516 | -0.01(-0.05%) |
Mar 17, 2003 | 12.74 | 13.09 | 12.68 | 13.09 | 22,128,610 | +0.35(+2.73%) |
Mar 14, 2003 | 12.66 | 12.78 | 12.60 | 12.74 | 20,995,110 | +0.14(+1.14%) |
Mar 13, 2003 | 12.32 | 12.60 | 12.30 | 12.60 | 25,438,930 | +0.45(+3.68%) |
Mar 12, 2003 | 11.98 | 12.22 | 11.97 | 12.15 | 26,838,270 | +0.12(+1.04%) |
Mar 11, 2003 | 11.85 | 12.20 | 11.85 | 12.03 | 19,080,998 | +0.19(+1.59%) |
Mar 10, 2003 | 11.94 | 12.01 | 11.82 | 11.84 | 17,652,850 | -0.20(-1.67%) |
Mar 07, 2003 | 11.86 | 12.08 | 11.86 | 12.04 | 22,157,416 | +0.05(+0.40%) |
Mar 06, 2003 | 11.99 | 12.06 | 11.88 | 11.99 | 22,829,688 | +0.00(+0.00%) |
Mar 05, 2003 | 11.96 | 12.25 | 11.82 | 11.99 | 37,447,452 | -0.26(-2.14%) |
Mar 04, 2003 | 12.53 | 12.53 | 12.23 | 12.25 | 20,051,674 | -0.27(-2.14%) |
Mar 03, 2003 | 12.83 | 12.92 | 12.52 | 12.52 | 18,650,770 | -0.32(-2.51%) |
Feb 28, 2003 | 12.86 | 12.98 | 12.76 | 12.84 | 13,966,471 | -0.01(-0.10%) |
Feb 27, 2003 | 12.73 | 12.98 | 12.68 | 12.86 | 14,644,693 | +0.17(+1.36%) |
Feb 26, 2003 | 12.87 | 12.88 | 12.62 | 12.69 | 14,676,944 | -0.21(-1.63%) |
Feb 25, 2003 | 12.68 | 12.92 | 12.61 | 12.90 | 17,736,454 | +0.18(+1.41%) |
Feb 24, 2003 | 12.98 | 12.98 | 12.72 | 12.72 | 13,136,073 | -0.26(-2.02%) |
Feb 21, 2003 | 12.87 | 12.99 | 12.77 | 12.98 | 17,687,608 | +0.19(+1.47%) |
Feb 20, 2003 | 12.93 | 13.03 | 12.78 | 12.79 | 13,948,624 | -0.20(-1.52%) |
Feb 19, 2003 | 13.15 | 13.15 | 12.87 | 12.99 | 11,026,261 | -0.14(-1.05%) |
Feb 18, 2003 | 13.08 | 13.26 | 12.98 | 13.13 | 15,624,450 | +0.10(+0.74%) |
Feb 14, 2003 | 12.82 | 13.09 | 12.74 | 13.03 | 16,921,086 | +0.26(+2.05%) |
Feb 13, 2003 | 12.70 | 12.87 | 12.55 | 12.77 | 17,144,028 | +0.08(+0.60%) |
Feb 12, 2003 | 12.58 | 12.85 | 12.55 | 12.69 | 29,103,704 | +0.24(+1.90%) |
Feb 11, 2003 | 12.74 | 12.81 | 12.41 | 12.46 | 23,530,142 | -0.34(-2.65%) |
Feb 10, 2003 | 12.68 | 12.87 | 12.57 | 12.79 | 14,176,889 | +0.17(+1.34%) |
Feb 07, 2003 | 12.81 | 12.85 | 12.61 | 12.62 | 14,898,947 | -0.12(-0.95%) |
Feb 06, 2003 | 12.79 | 12.87 | 12.66 | 12.75 | 15,740,931 | -0.04(-0.35%) |
Feb 05, 2003 | 12.95 | 13.01 | 12.73 | 12.79 | 18,680,516 | -0.09(-0.69%) |
Feb 04, 2003 | 12.78 | 12.96 | 12.68 | 12.88 | 19,654,324 | +0.06(+0.45%) |
Feb 03, 2003 | 12.95 | 12.97 | 12.80 | 12.82 | 19,735,108 | -0.10(-0.77%) |
Jan 31, 2003 | 12.55 | 12.95 | 12.50 | 12.92 | 37,183,180 | +0.40(+3.21%) |
Jan 30, 2003 | 13.01 | 13.02 | 12.52 | 12.52 | 38,930,396 | -0.43(-3.33%) |
Jan 29, 2003 | 13.13 | 13.13 | 12.71 | 12.95 | 41,271,292 | -0.18(-1.34%) |
Jan 28, 2003 | 13.41 | 13.41 | 13.09 | 13.13 | 26,854,240 | -0.22(-1.65%) |
Jan 27, 2003 | 13.53 | 13.66 | 13.26 | 13.35 | 21,055,230 | -0.33(-2.43%) |
Jan 24, 2003 | 14.05 | 14.06 | 13.65 | 13.68 | 17,649,406 | -0.34(-2.44%) |
Jan 23, 2003 | 14.23 | 14.31 | 14.01 | 14.02 | 17,423,646 | -0.21(-1.46%) |
Jan 22, 2003 | 14.29 | 14.56 | 14.18 | 14.23 | 13,738,206 | -0.05(-0.38%) |
Jan 21, 2003 | 14.44 | 14.56 | 14.21 | 14.28 | 11,879,204 | -0.12(-0.84%) |
Jan 17, 2003 | 14.53 | 14.69 | 14.38 | 14.40 | 16,655,559 | -0.18(-1.25%) |
Jan 16, 2003 | 14.40 | 14.61 | 14.37 | 14.59 | 12,470,690 | +0.25(+1.71%) |
Jan 15, 2003 | 14.60 | 14.61 | 14.32 | 14.34 | 13,920,129 | -0.27(-1.82%) |
Jan 14, 2003 | 14.53 | 14.61 | 14.38 | 14.60 | 16,339,932 | -0.01(-0.07%) |
Jan 13, 2003 | 14.47 | 14.67 | 14.40 | 14.61 | 15,629,147 | +0.18(+1.24%) |
Jan 10, 2003 | 14.16 | 14.49 | 14.15 | 14.44 | 16,548,784 | +0.21(+1.50%) |
Jan 09, 2003 | 14.02 | 14.27 | 13.96 | 14.22 | 14,137,749 | +0.15(+1.04%) |
Jan 08, 2003 | 14.24 | 14.29 | 14.02 | 14.07 | 10,025,524 | -0.09(-0.65%) |
Jan 07, 2003 | 14.21 | 14.29 | 14.12 | 14.17 | 11,942,454 | -0.18(-1.25%) |
Jan 06, 2003 | 14.24 | 14.42 | 14.16 | 14.35 | 12,205,476 | +0.06(+0.40%) |
Jan 03, 2003 | 14.33 | 14.35 | 14.12 | 14.29 | 9,682,343 | -0.04(-0.25%) |
Jan 02, 2003 | 14.10 | 14.37 | 14.07 | 14.32 | 14,652,208 | +0.32(+2.30%) |
Dec 31, 2002 | 13.88 | 14.08 | 13.82 | 14.00 | 14,080,135 | +0.11(+0.76%) |
Dec 30, 2002 | 13.91 | 13.98 | 13.70 | 13.90 | 16,082,547 | +0.01(+0.09%) |
Dec 27, 2002 | 14.05 | 14.14 | 13.81 | 13.88 | 10,529,024 | -0.22(-1.54%) |
Dec 26, 2002 | 14.12 | 14.28 | 14.08 | 14.10 | 7,211,814 | -0.03(-0.18%) |
Dec 24, 2002 | 14.00 | 14.17 | 14.00 | 14.13 | 5,311,480 | -0.05(-0.36%) |
Dec 23, 2002 | 14.08 | 14.24 | 14.01 | 14.18 | 15,890,290 | +0.10(+0.70%) |
Dec 20, 2002 | 14.13 | 14.16 | 14.02 | 14.08 | 26,037,306 | -0.01(-0.09%) |
Dec 19, 2002 | 14.16 | 14.21 | 13.91 | 14.09 | 20,835,418 | -0.13(-0.94%) |
Dec 18, 2002 | 14.34 | 14.35 | 14.17 | 14.22 | 18,667,678 | -0.12(-0.85%) |
Dec 17, 2002 | 14.64 | 14.68 | 14.32 | 14.35 | 18,461,956 | -0.26(-1.77%) |
Dec 16, 2002 | 14.64 | 14.69 | 14.47 | 14.60 | 19,440,462 | -0.04(-0.26%) |
Dec 13, 2002 | 14.29 | 14.82 | 14.21 | 14.64 | 23,896,806 | -0.01(-0.04%) |
Dec 12, 2002 | 14.79 | 14.79 | 14.48 | 14.65 | 18,782,906 | -0.28(-1.88%) |
Dec 11, 2002 | 14.83 | 14.98 | 14.70 | 14.93 | 24,556,866 | +0.08(+0.54%) |
Dec 10, 2002 | 14.41 | 14.85 | 14.40 | 14.85 | 19,364,060 | +0.45(+3.10%) |
Dec 09, 2002 | 14.44 | 14.59 | 14.33 | 14.40 | 13,286,372 | -0.10(-0.66%) |
Dec 06, 2002 | 14.31 | 14.57 | 14.31 | 14.50 | 12,508,578 | +0.12(+0.82%) |
Dec 05, 2002 | 14.58 | 14.62 | 14.31 | 14.38 | 13,531,233 | -0.19(-1.34%) |
Dec 04, 2002 | 14.28 | 14.75 | 14.25 | 14.58 | 20,344,444 | +0.24(+1.65%) |
Dec 03, 2002 | 14.53 | 14.65 | 14.30 | 14.34 | 21,465,732 | -0.10(-0.66%) |