Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Dec 02, 2002 | 14.75 | 14.75 | 14.39 | 14.44 | 15,746,880 | -0.14(-0.96%) |
Nov 29, 2002 | 14.74 | 14.74 | 14.54 | 14.58 | 8,207,227 | -0.19(-1.28%) |
Nov 27, 2002 | 14.37 | 14.82 | 14.31 | 14.76 | 16,435,748 | +0.46(+3.19%) |
Nov 26, 2002 | 14.25 | 14.43 | 14.24 | 14.31 | 16,635,832 | -0.10(-0.69%) |
Nov 25, 2002 | 14.39 | 14.50 | 14.30 | 14.41 | 16,198,402 | -0.10(-0.66%) |
Nov 22, 2002 | 14.69 | 14.75 | 14.29 | 14.50 | 14,856,989 | -0.11(-0.76%) |
Nov 21, 2002 | 14.85 | 14.85 | 14.35 | 14.61 | 25,182,484 | -0.10(-0.69%) |
Nov 20, 2002 | 14.91 | 14.91 | 14.50 | 14.72 | 17,680,092 | -0.10(-0.67%) |
Nov 19, 2002 | 14.67 | 15.06 | 14.64 | 14.82 | 17,831,956 | +0.15(+1.02%) |
Nov 18, 2002 | 14.75 | 14.78 | 14.56 | 14.67 | 13,875,040 | -0.02(-0.11%) |
Nov 15, 2002 | 14.42 | 14.69 | 14.37 | 14.68 | 21,379,310 | +0.27(+1.84%) |
Nov 14, 2002 | 14.61 | 14.67 | 14.41 | 14.42 | 15,569,027 | -0.03(-0.20%) |
Nov 13, 2002 | 14.21 | 14.64 | 14.18 | 14.44 | 18,523,642 | +0.29(+2.08%) |
Nov 12, 2002 | 14.40 | 14.50 | 14.12 | 14.15 | 17,592,418 | -0.08(-0.56%) |
Nov 11, 2002 | 14.21 | 14.37 | 14.14 | 14.23 | 12,876,496 | +0.01(+0.09%) |
Nov 08, 2002 | 14.26 | 14.44 | 14.21 | 14.22 | 16,228,461 | -0.10(-0.67%) |
Nov 07, 2002 | 14.44 | 14.50 | 14.24 | 14.31 | 18,123,786 | -0.19(-1.28%) |
Nov 06, 2002 | 14.79 | 14.79 | 14.34 | 14.50 | 31,009,362 | -0.31(-2.07%) |
Nov 05, 2002 | 14.64 | 14.83 | 14.64 | 14.81 | 16,666,205 | +0.21(+1.44%) |
Nov 04, 2002 | 14.96 | 14.98 | 14.53 | 14.60 | 21,298,838 | -0.36(-2.41%) |
Nov 01, 2002 | 14.84 | 15.03 | 14.58 | 14.96 | 16,881,946 | +0.11(+0.75%) |
Oct 31, 2002 | 14.92 | 15.06 | 14.66 | 14.84 | 18,552,448 | -0.12(-0.79%) |
Oct 30, 2002 | 14.75 | 15.04 | 14.73 | 14.96 | 16,098,829 | +0.15(+1.01%) |
Oct 29, 2002 | 14.61 | 14.82 | 14.38 | 14.81 | 18,112,826 | +0.14(+0.98%) |
Oct 28, 2002 | 15.00 | 15.00 | 14.59 | 14.67 | 15,071,790 | -0.33(-2.21%) |
Oct 25, 2002 | 14.99 | 15.06 | 14.81 | 15.00 | 14,668,490 | +0.03(+0.17%) |
Oct 24, 2002 | 15.36 | 15.39 | 14.86 | 14.97 | 16,324,903 | -0.34(-2.19%) |
Oct 23, 2002 | 15.29 | 15.39 | 15.08 | 15.31 | 16,910,440 | +0.02(+0.13%) |
Oct 22, 2002 | 15.33 | 15.57 | 15.12 | 15.29 | 16,978,388 | -0.04(-0.25%) |
Oct 21, 2002 | 15.04 | 15.36 | 14.98 | 15.33 | 23,501,960 | +0.51(+3.47%) |
Oct 18, 2002 | 14.53 | 14.90 | 14.41 | 14.82 | 27,249,398 | +0.16(+1.07%) |
Oct 17, 2002 | 15.23 | 15.28 | 14.23 | 14.66 | 51,834,132 | -0.42(-2.75%) |
Oct 16, 2002 | 15.97 | 15.97 | 14.97 | 15.07 | 58,525,540 | -1.69(-10.06%) |
Oct 15, 2002 | 16.78 | 16.96 | 16.37 | 16.76 | 21,684,916 | -0.02(-0.13%) |
Oct 14, 2002 | 16.35 | 16.82 | 16.34 | 16.78 | 13,110,084 | +0.35(+2.14%) |
Oct 11, 2002 | 16.42 | 16.61 | 16.20 | 16.43 | 19,390,048 | -0.00(-0.02%) |
Oct 10, 2002 | 16.42 | 16.61 | 16.10 | 16.43 | 19,071,918 | -0.05(-0.33%) |
Oct 09, 2002 | 16.45 | 16.77 | 16.29 | 16.49 | 18,251,540 | -0.16(-0.94%) |
Oct 08, 2002 | 16.29 | 16.87 | 16.21 | 16.65 | 22,993,138 | +0.64(+3.97%) |
Oct 07, 2002 | 16.23 | 16.57 | 15.97 | 16.01 | 19,494,006 | -0.25(-1.51%) |
Oct 04, 2002 | 16.35 | 16.51 | 16.19 | 16.26 | 16,022,740 | +0.09(+0.55%) |
Oct 03, 2002 | 16.06 | 16.42 | 16.00 | 16.17 | 17,879,238 | +0.23(+1.44%) |
Oct 02, 2002 | 16.02 | 16.29 | 15.90 | 15.94 | 17,342,860 | -0.05(-0.32%) |
Oct 01, 2002 | 15.46 | 16.00 | 15.41 | 15.99 | 17,410,182 | +0.67(+4.38%) |
Sep 30, 2002 | 15.27 | 15.49 | 15.15 | 15.32 | 16,130,454 | -0.17(-1.09%) |
Sep 27, 2002 | 15.47 | 15.74 | 15.39 | 15.49 | 13,702,823 | +0.02(+0.12%) |
Sep 26, 2002 | 15.49 | 15.55 | 15.17 | 15.47 | 16,548,471 | -0.02(-0.12%) |
Sep 25, 2002 | 15.27 | 15.70 | 15.07 | 15.49 | 16,385,648 | +0.41(+2.73%) |
Sep 24, 2002 | 14.98 | 15.30 | 14.91 | 15.07 | 14,789,355 | +0.06(+0.43%) |
Sep 23, 2002 | 15.05 | 15.23 | 14.82 | 15.01 | 12,164,457 | -0.17(-1.09%) |
Sep 20, 2002 | 15.27 | 15.49 | 15.06 | 15.18 | 27,510,228 | -0.05(-0.31%) |
Sep 19, 2002 | 15.33 | 15.43 | 15.02 | 15.22 | 19,621,132 | -0.52(-3.31%) |
Sep 18, 2002 | 15.55 | 15.95 | 15.51 | 15.74 | 14,079,195 | +0.11(+0.72%) |
Sep 17, 2002 | 16.35 | 16.42 | 15.63 | 15.63 | 17,247,046 | -0.55(-3.41%) |
Sep 16, 2002 | 15.92 | 16.26 | 15.82 | 16.19 | 12,436,247 | +0.33(+2.07%) |
Sep 13, 2002 | 15.74 | 15.94 | 15.68 | 15.86 | 11,099,844 | +0.03(+0.20%) |
Sep 12, 2002 | 16.08 | 16.14 | 15.76 | 15.82 | 10,110,380 | -0.50(-3.03%) |
Sep 11, 2002 | 16.47 | 16.48 | 16.27 | 16.32 | 9,347,616 | +0.04(+0.25%) |
Sep 10, 2002 | 16.13 | 16.34 | 15.99 | 16.28 | 8,862,591 | +0.20(+1.23%) |
Sep 09, 2002 | 15.83 | 16.31 | 15.81 | 16.08 | 9,336,344 | +0.15(+0.92%) |
Sep 06, 2002 | 15.89 | 16.06 | 15.69 | 15.93 | 9,340,414 | +0.17(+1.09%) |
Sep 05, 2002 | 15.98 | 16.03 | 15.67 | 15.76 | 12,376,127 | -0.37(-2.28%) |
Sep 04, 2002 | 15.97 | 16.24 | 15.97 | 16.13 | 15,601,905 | +0.19(+1.16%) |