Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 13.71 | 13.85 | 13.60 | 13.71 | 16,114,720 | -0.04(-0.26%) |
Sep 29, 2003 | 13.73 | 13.89 | 13.68 | 13.75 | 15,003,360 | +0.01(+0.09%) |
Sep 26, 2003 | 13.73 | 13.82 | 13.69 | 13.74 | 14,668,824 | -0.01(-0.05%) |
Sep 25, 2003 | 13.72 | 13.86 | 13.69 | 13.74 | 15,065,380 | +0.02(+0.14%) |
Sep 24, 2003 | 13.90 | 13.92 | 13.66 | 13.72 | 17,737,280 | -0.14(-0.99%) |
Sep 23, 2003 | 13.88 | 13.93 | 13.77 | 13.86 | 17,070,714 | +0.06(+0.42%) |
Sep 22, 2003 | 13.79 | 13.92 | 13.63 | 13.80 | 17,150,590 | +0.02(+0.14%) |
Sep 19, 2003 | 13.92 | 13.93 | 13.76 | 13.79 | 17,480,426 | -0.13(-0.96%) |
Sep 18, 2003 | 13.86 | 14.04 | 13.83 | 13.92 | 16,197,101 | +0.19(+1.37%) |
Sep 17, 2003 | 13.70 | 13.84 | 13.64 | 13.73 | 14,781,589 | +0.03(+0.21%) |
Sep 16, 2003 | 13.75 | 13.77 | 13.58 | 13.70 | 29,652,136 | -0.19(-1.33%) |
Sep 15, 2003 | 14.04 | 14.04 | 13.88 | 13.89 | 16,787,862 | -0.16(-1.11%) |
Sep 12, 2003 | 14.09 | 14.11 | 13.95 | 14.04 | 15,964,366 | -0.16(-1.10%) |
Sep 11, 2003 | 14.41 | 14.42 | 14.17 | 14.20 | 18,045,818 | -0.15(-1.05%) |
Sep 10, 2003 | 14.21 | 14.45 | 14.20 | 14.35 | 17,990,374 | +0.19(+1.35%) |
Sep 09, 2003 | 14.05 | 14.30 | 14.05 | 14.16 | 13,439,687 | +0.03(+0.18%) |
Sep 08, 2003 | 14.17 | 14.20 | 14.08 | 14.13 | 10,326,439 | +0.04(+0.27%) |
Sep 05, 2003 | 14.21 | 14.30 | 14.04 | 14.09 | 12,019,477 | -0.11(-0.79%) |
Sep 04, 2003 | 14.02 | 14.24 | 13.99 | 14.21 | 17,741,978 | +0.25(+1.81%) |
Sep 03, 2003 | 13.98 | 14.08 | 13.89 | 13.95 | 20,951,390 | -0.02(-0.16%) |
Sep 02, 2003 | 13.87 | 14.00 | 13.75 | 13.98 | 19,352,010 | +0.08(+0.60%) |
Aug 29, 2003 | 13.95 | 14.00 | 13.86 | 13.89 | 12,076,486 | -0.10(-0.71%) |
Aug 28, 2003 | 13.96 | 14.03 | 13.91 | 13.99 | 11,292,144 | -0.04(-0.30%) |
Aug 27, 2003 | 14.12 | 14.12 | 13.97 | 14.03 | 9,720,328 | -0.09(-0.61%) |
Aug 26, 2003 | 14.00 | 14.21 | 13.93 | 14.12 | 11,722,843 | +0.05(+0.36%) |
Aug 25, 2003 | 13.87 | 14.07 | 13.82 | 14.07 | 10,498,405 | +0.25(+1.83%) |
Aug 22, 2003 | 13.97 | 14.07 | 13.79 | 13.82 | 14,222,150 | -0.11(-0.76%) |
Aug 21, 2003 | 14.02 | 14.11 | 13.88 | 13.92 | 13,394,581 | -0.09(-0.64%) |
Aug 20, 2003 | 14.05 | 14.06 | 13.94 | 14.01 | 11,407,728 | -0.13(-0.93%) |
Aug 19, 2003 | 14.27 | 14.32 | 14.03 | 14.14 | 12,999,278 | -0.18(-1.25%) |
Aug 18, 2003 | 14.37 | 14.40 | 14.29 | 14.32 | 9,534,579 | -0.05(-0.33%) |
Aug 15, 2003 | 14.40 | 14.40 | 14.31 | 14.37 | 7,271,765 | -0.02(-0.11%) |
Aug 14, 2003 | 14.27 | 14.42 | 14.20 | 14.39 | 11,339,129 | +0.18(+1.24%) |
Aug 13, 2003 | 14.28 | 14.28 | 14.11 | 14.21 | 11,944,927 | -0.04(-0.31%) |
Aug 12, 2003 | 14.31 | 14.31 | 14.11 | 14.25 | 11,754,480 | +0.01(+0.07%) |
Aug 11, 2003 | 14.30 | 14.32 | 14.15 | 14.24 | 8,832,305 | -0.07(-0.51%) |
Aug 08, 2003 | 14.33 | 14.36 | 14.24 | 14.32 | 10,003,179 | +0.02(+0.16%) |
Aug 07, 2003 | 14.14 | 14.35 | 14.10 | 14.30 | 11,908,592 | +0.22(+1.54%) |
Aug 06, 2003 | 14.09 | 14.20 | 14.01 | 14.08 | 13,748,538 | -0.08(-0.59%) |
Aug 05, 2003 | 14.32 | 14.33 | 14.13 | 14.16 | 12,964,196 | -0.17(-1.18%) |
Aug 04, 2003 | 14.21 | 14.39 | 14.13 | 14.33 | 10,957,295 | +0.04(+0.31%) |
Aug 01, 2003 | 14.21 | 14.44 | 14.17 | 14.29 | 14,902,811 | -0.07(-0.49%) |
Jul 31, 2003 | 14.52 | 14.76 | 14.36 | 14.36 | 21,063,530 | -0.13(-0.90%) |
Jul 30, 2003 | 14.43 | 14.54 | 14.34 | 14.49 | 16,631,558 | +0.17(+1.16%) |
Jul 29, 2003 | 14.29 | 14.46 | 14.16 | 14.32 | 17,763,592 | +0.07(+0.52%) |
Jul 28, 2003 | 14.34 | 14.35 | 14.19 | 14.25 | 13,362,945 | -0.13(-0.91%) |
Jul 25, 2003 | 14.21 | 14.39 | 13.98 | 14.38 | 15,051,911 | +0.17(+1.17%) |
Jul 24, 2003 | 14.43 | 14.61 | 14.21 | 14.21 | 13,891,686 | -0.21(-1.44%) |
Jul 23, 2003 | 14.45 | 14.46 | 14.26 | 14.42 | 12,254,091 | +0.03(+0.18%) |
Jul 22, 2003 | 14.43 | 14.47 | 14.28 | 14.39 | 13,362,318 | +0.03(+0.20%) |
Jul 21, 2003 | 14.37 | 14.41 | 14.25 | 14.37 | 15,994,750 | +0.03(+0.22%) |
Jul 18, 2003 | 14.34 | 14.36 | 14.18 | 14.33 | 23,060,092 | +0.04(+0.31%) |
Jul 17, 2003 | 14.14 | 14.29 | 14.09 | 14.29 | 35,363,048 | +0.59(+4.31%) |
Jul 16, 2003 | 13.87 | 14.09 | 13.50 | 13.70 | 32,255,750 | -0.34(-2.45%) |
Jul 15, 2003 | 14.14 | 14.18 | 13.95 | 14.04 | 17,438,454 | -0.09(-0.66%) |
Jul 14, 2003 | 14.09 | 14.28 | 14.05 | 14.14 | 22,958,292 | +0.12(+0.84%) |
Jul 11, 2003 | 13.84 | 14.08 | 13.84 | 14.02 | 22,101,592 | -0.03(-0.23%) |
Jul 10, 2003 | 14.04 | 14.16 | 13.99 | 14.05 | 19,207,608 | +0.04(+0.30%) |
Jul 09, 2003 | 14.08 | 14.21 | 13.94 | 14.01 | 23,891,106 | -0.11(-0.77%) |
Jul 08, 2003 | 14.35 | 14.35 | 14.08 | 14.12 | 37,444,812 | -0.23(-1.62%) |
Jul 07, 2003 | 14.76 | 14.80 | 14.35 | 14.35 | 33,996,716 | -0.41(-2.77%) |
Jul 03, 2003 | 14.73 | 14.83 | 14.65 | 14.76 | 9,570,601 | -0.05(-0.32%) |
Jul 02, 2003 | 14.83 | 14.85 | 14.70 | 14.81 | 13,876,338 | -0.04(-0.24%) |
Jul 01, 2003 | 14.77 | 14.89 | 14.65 | 14.84 | 18,226,868 | +0.03(+0.17%) |
Jun 30, 2003 | 14.80 | 14.88 | 14.65 | 14.82 | 21,766,744 | -0.03(-0.21%) |
Jun 27, 2003 | 14.96 | 15.08 | 14.82 | 14.85 | 10,724,248 | -0.12(-0.79%) |
Jun 26, 2003 | 14.85 | 14.99 | 14.78 | 14.97 | 12,618,070 | +0.08(+0.52%) |
Jun 25, 2003 | 15.06 | 15.15 | 14.88 | 14.89 | 14,376,575 | -0.17(-1.12%) |
Jun 24, 2003 | 14.89 | 15.10 | 14.87 | 15.06 | 13,963,417 | +0.13(+0.90%) |
Jun 23, 2003 | 14.77 | 14.94 | 14.62 | 14.92 | 16,312,058 | +0.09(+0.60%) |
Jun 20, 2003 | 14.79 | 14.90 | 14.72 | 14.84 | 23,338,872 | +0.11(+0.76%) |
Jun 19, 2003 | 14.94 | 14.97 | 14.67 | 14.72 | 15,812,447 | -0.28(-1.87%) |
Jun 18, 2003 | 14.91 | 15.08 | 14.90 | 15.00 | 16,669,773 | -0.06(-0.42%) |
Jun 17, 2003 | 15.36 | 15.43 | 14.93 | 15.07 | 28,281,104 | -0.32(-2.08%) |
Jun 16, 2003 | 15.15 | 15.39 | 15.10 | 15.39 | 12,782,832 | +0.27(+1.80%) |
Jun 13, 2003 | 15.13 | 15.19 | 15.01 | 15.12 | 9,798,010 | -0.03(-0.21%) |
Jun 12, 2003 | 14.85 | 15.15 | 14.84 | 15.15 | 13,292,467 | +0.21(+1.39%) |
Jun 11, 2003 | 14.81 | 14.94 | 14.55 | 14.94 | 12,959,184 | +0.06(+0.43%) |
Jun 10, 2003 | 14.96 | 14.96 | 14.77 | 14.88 | 13,139,294 | -0.09(-0.58%) |
Jun 09, 2003 | 14.81 | 15.00 | 14.81 | 14.96 | 9,881,644 | -0.01(-0.04%) |
Jun 06, 2003 | 14.96 | 15.08 | 14.91 | 14.97 | 13,507,973 | +0.04(+0.24%) |
Jun 05, 2003 | 14.87 | 14.96 | 14.78 | 14.93 | 12,359,964 | +0.06(+0.41%) |
Jun 04, 2003 | 14.65 | 14.90 | 14.62 | 14.87 | 12,515,329 | +0.15(+1.04%) |
Jun 03, 2003 | 14.70 | 14.81 | 14.61 | 14.72 | 11,949,626 | +0.10(+0.68%) |
Jun 02, 2003 | 14.67 | 14.76 | 14.47 | 14.62 | 14,177,357 | +0.07(+0.50%) |
May 30, 2003 | 14.39 | 14.67 | 14.36 | 14.55 | 17,976,906 | +0.30(+2.13%) |
May 29, 2003 | 14.16 | 14.46 | 14.16 | 14.24 | 23,249,914 | +0.15(+1.04%) |
May 28, 2003 | 14.22 | 14.24 | 14.09 | 14.10 | 15,832,181 | -0.16(-1.12%) |
May 27, 2003 | 14.04 | 14.32 | 14.00 | 14.26 | 13,951,828 | +0.15(+1.06%) |
May 23, 2003 | 14.14 | 14.27 | 14.06 | 14.11 | 9,213,826 | -0.11(-0.76%) |
May 22, 2003 | 14.09 | 14.32 | 14.08 | 14.22 | 15,966,559 | +0.12(+0.88%) |
May 21, 2003 | 14.13 | 14.16 | 13.99 | 14.09 | 16,455,833 | -0.12(-0.85%) |
May 20, 2003 | 14.11 | 14.23 | 14.04 | 14.21 | 18,935,094 | +0.13(+0.93%) |
May 19, 2003 | 13.95 | 14.17 | 13.93 | 14.08 | 14,453,318 | +0.05(+0.36%) |
May 16, 2003 | 14.29 | 14.36 | 14.03 | 14.03 | 15,628,891 | -0.22(-1.55%) |
May 15, 2003 | 14.21 | 14.36 | 14.19 | 14.25 | 13,952,767 | +0.12(+0.88%) |
May 14, 2003 | 14.24 | 14.24 | 14.02 | 14.13 | 12,302,016 | +0.00(+0.00%) |
May 13, 2003 | 14.14 | 14.19 | 13.93 | 14.13 | 14,265,063 | -0.08(-0.56%) |
May 12, 2003 | 14.04 | 14.28 | 14.01 | 14.21 | 16,813,548 | +0.16(+1.16%) |
May 09, 2003 | 13.92 | 14.10 | 13.86 | 14.04 | 25,249,610 | +0.35(+2.59%) |
May 08, 2003 | 13.74 | 13.84 | 13.64 | 13.69 | 23,526,814 | -0.12(-0.90%) |
May 07, 2003 | 13.57 | 13.88 | 13.49 | 13.81 | 48,660,212 | +0.72(+5.49%) |
May 06, 2003 | 13.04 | 13.19 | 12.97 | 13.10 | 15,813,700 | +0.16(+1.21%) |
May 05, 2003 | 13.09 | 13.12 | 12.87 | 12.94 | 11,076,011 | -0.15(-1.15%) |
May 02, 2003 | 12.83 | 13.12 | 12.83 | 13.09 | 16,738,998 | +0.18(+1.38%) |
May 01, 2003 | 12.90 | 12.96 | 12.59 | 12.91 | 16,328,659 | +0.01(+0.10%) |
Apr 30, 2003 | 12.97 | 13.04 | 12.81 | 12.90 | 19,905,496 | -0.14(-1.05%) |
Apr 29, 2003 | 12.88 | 13.09 | 12.88 | 13.03 | 16,396,945 | +0.16(+1.24%) |
Apr 28, 2003 | 12.72 | 12.95 | 12.69 | 12.88 | 17,286,848 | +0.29(+2.31%) |
Apr 25, 2003 | 12.79 | 12.81 | 12.53 | 12.58 | 16,069,614 | -0.16(-1.23%) |
Apr 24, 2003 | 12.75 | 12.80 | 12.53 | 12.74 | 18,384,738 | -0.03(-0.22%) |
Apr 23, 2003 | 12.86 | 12.93 | 12.67 | 12.77 | 18,889,674 | -0.13(-1.01%) |
Apr 22, 2003 | 12.74 | 12.91 | 12.67 | 12.90 | 21,074,806 | +0.10(+0.75%) |
Apr 21, 2003 | 12.95 | 13.03 | 12.74 | 12.81 | 11,040,929 | -0.09(-0.72%) |
Apr 17, 2003 | 12.74 | 12.97 | 12.45 | 12.90 | 36,501,660 | +0.16(+1.25%) |
Apr 16, 2003 | 12.98 | 13.31 | 12.61 | 12.74 | 47,760,600 | -0.84(-6.18%) |
Apr 15, 2003 | 13.57 | 13.68 | 13.41 | 13.58 | 12,242,188 | +0.04(+0.28%) |
Apr 14, 2003 | 13.23 | 13.56 | 13.23 | 13.54 | 10,412,578 | +0.31(+2.36%) |
Apr 11, 2003 | 13.33 | 13.39 | 13.19 | 13.23 | 10,923,466 | -0.00(-0.02%) |
Apr 10, 2003 | 13.36 | 13.37 | 13.19 | 13.23 | 10,423,542 | -0.07(-0.55%) |
Apr 09, 2003 | 13.40 | 13.62 | 13.23 | 13.30 | 14,094,350 | -0.06(-0.43%) |
Apr 08, 2003 | 13.39 | 13.42 | 13.28 | 13.36 | 10,846,723 | +0.05(+0.36%) |
Apr 07, 2003 | 13.58 | 13.62 | 13.28 | 13.31 | 15,966,246 | -0.06(-0.48%) |
Apr 04, 2003 | 13.44 | 13.60 | 13.14 | 13.38 | 13,952,141 | +0.22(+1.70%) |
Apr 03, 2003 | 13.23 | 13.26 | 13.07 | 13.15 | 13,377,040 | -0.08(-0.60%) |
Apr 02, 2003 | 13.14 | 13.32 | 13.09 | 13.23 | 16,192,089 | +0.34(+2.63%) |
Apr 01, 2003 | 12.93 | 12.96 | 12.73 | 12.89 | 21,719,132 | -0.03(-0.22%) |
Mar 31, 2003 | 12.87 | 12.99 | 12.68 | 12.92 | 18,722,720 | -0.08(-0.61%) |
Mar 28, 2003 | 13.04 | 13.11 | 12.91 | 13.00 | 12,016,658 | -0.04(-0.32%) |
Mar 27, 2003 | 12.92 | 13.17 | 12.81 | 13.04 | 13,313,140 | +0.04(+0.32%) |
Mar 26, 2003 | 13.11 | 13.11 | 12.98 | 13.00 | 15,497,019 | -0.09(-0.66%) |
Mar 25, 2003 | 13.06 | 13.15 | 12.95 | 13.09 | 15,850,035 | +0.03(+0.22%) |
Mar 24, 2003 | 13.34 | 13.41 | 13.02 | 13.06 | 15,504,223 | -0.43(-3.17%) |
Mar 21, 2003 | 13.39 | 13.50 | 13.19 | 13.49 | 21,423,436 | +0.23(+1.73%) |
Mar 20, 2003 | 13.35 | 13.36 | 13.07 | 13.26 | 14,840,164 | -0.09(-0.67%) |
Mar 19, 2003 | 13.08 | 13.36 | 13.01 | 13.35 | 20,203,698 | +0.27(+2.05%) |
Mar 18, 2003 | 13.10 | 13.10 | 12.87 | 13.08 | 20,293,910 | -0.01(-0.05%) |
Mar 17, 2003 | 12.74 | 13.09 | 12.67 | 13.09 | 22,136,674 | +0.35(+2.73%) |
Mar 14, 2003 | 12.66 | 12.77 | 12.60 | 12.74 | 21,002,762 | +0.14(+1.14%) |
Mar 13, 2003 | 12.32 | 12.59 | 12.29 | 12.59 | 25,448,202 | +0.45(+3.68%) |
Mar 12, 2003 | 11.97 | 12.21 | 11.97 | 12.15 | 26,848,052 | +0.12(+1.04%) |
Mar 11, 2003 | 11.84 | 12.20 | 11.84 | 12.02 | 19,087,952 | +0.19(+1.59%) |
Mar 10, 2003 | 11.94 | 12.00 | 11.82 | 11.83 | 17,659,284 | -0.20(-1.67%) |
Mar 07, 2003 | 11.86 | 12.08 | 11.86 | 12.04 | 22,165,492 | +0.05(+0.40%) |
Mar 06, 2003 | 11.99 | 12.05 | 11.88 | 11.99 | 22,838,008 | +0.00(+0.00%) |
Mar 05, 2003 | 11.96 | 12.25 | 11.82 | 11.99 | 37,461,100 | -0.26(-2.14%) |
Mar 04, 2003 | 12.52 | 12.52 | 12.23 | 12.25 | 20,058,982 | -0.27(-2.14%) |
Mar 03, 2003 | 12.82 | 12.91 | 12.52 | 12.52 | 18,657,566 | -0.32(-2.51%) |
Feb 28, 2003 | 12.85 | 12.97 | 12.75 | 12.84 | 13,971,561 | -0.01(-0.10%) |
Feb 27, 2003 | 12.72 | 12.97 | 12.68 | 12.85 | 14,650,030 | +0.17(+1.36%) |
Feb 26, 2003 | 12.87 | 12.87 | 12.62 | 12.68 | 14,682,293 | -0.21(-1.63%) |
Feb 25, 2003 | 12.67 | 12.91 | 12.61 | 12.89 | 17,742,918 | +0.18(+1.41%) |
Feb 24, 2003 | 12.97 | 12.97 | 12.71 | 12.71 | 13,140,861 | -0.26(-2.02%) |
Feb 21, 2003 | 12.87 | 12.99 | 12.77 | 12.97 | 17,694,054 | +0.19(+1.47%) |
Feb 20, 2003 | 12.92 | 13.03 | 12.78 | 12.79 | 13,953,707 | -0.20(-1.52%) |
Feb 19, 2003 | 13.15 | 13.15 | 12.87 | 12.98 | 11,030,279 | -0.14(-1.05%) |
Feb 18, 2003 | 13.07 | 13.26 | 12.98 | 13.12 | 15,630,144 | +0.10(+0.74%) |
Feb 14, 2003 | 12.82 | 13.09 | 12.74 | 13.03 | 16,927,252 | +0.26(+2.05%) |
Feb 13, 2003 | 12.70 | 12.86 | 12.55 | 12.76 | 17,150,276 | +0.08(+0.60%) |
Feb 12, 2003 | 12.57 | 12.85 | 12.55 | 12.69 | 29,114,310 | +0.24(+1.90%) |
Feb 11, 2003 | 12.74 | 12.81 | 12.40 | 12.45 | 23,538,716 | -0.34(-2.65%) |
Feb 10, 2003 | 12.67 | 12.86 | 12.56 | 12.79 | 14,182,056 | +0.17(+1.34%) |
Feb 07, 2003 | 12.80 | 12.85 | 12.61 | 12.62 | 14,904,377 | -0.12(-0.95%) |
Feb 06, 2003 | 12.79 | 12.87 | 12.66 | 12.74 | 15,746,668 | -0.04(-0.35%) |
Feb 05, 2003 | 12.95 | 13.01 | 12.73 | 12.79 | 18,687,324 | -0.09(-0.69%) |
Feb 04, 2003 | 12.77 | 12.95 | 12.67 | 12.88 | 19,661,486 | +0.06(+0.45%) |
Feb 03, 2003 | 12.95 | 12.97 | 12.80 | 12.82 | 19,742,302 | -0.10(-0.77%) |
Jan 31, 2003 | 12.55 | 12.95 | 12.50 | 12.92 | 37,196,728 | +0.40(+3.21%) |
Jan 30, 2003 | 13.01 | 13.02 | 12.51 | 12.51 | 38,944,584 | -0.43(-3.33%) |
Jan 29, 2003 | 13.12 | 13.12 | 12.71 | 12.95 | 41,286,332 | -0.18(-1.34%) |
Jan 28, 2003 | 13.41 | 13.41 | 13.09 | 13.12 | 26,864,026 | -0.22(-1.65%) |
Jan 27, 2003 | 13.52 | 13.65 | 13.26 | 13.34 | 21,062,902 | -0.33(-2.43%) |
Jan 24, 2003 | 14.05 | 14.05 | 13.65 | 13.67 | 17,655,838 | -0.34(-2.44%) |
Jan 23, 2003 | 14.23 | 14.31 | 14.01 | 14.02 | 17,429,996 | -0.21(-1.46%) |
Jan 22, 2003 | 14.28 | 14.55 | 14.18 | 14.22 | 13,743,213 | -0.05(-0.38%) |
Jan 21, 2003 | 14.43 | 14.55 | 14.21 | 14.28 | 11,883,533 | -0.12(-0.84%) |
Jan 17, 2003 | 14.53 | 14.69 | 14.38 | 14.40 | 16,661,629 | -0.18(-1.25%) |
Jan 16, 2003 | 14.39 | 14.60 | 14.37 | 14.58 | 12,475,235 | +0.25(+1.71%) |
Jan 15, 2003 | 14.60 | 14.61 | 14.32 | 14.33 | 13,925,203 | -0.26(-1.81%) |
Jan 14, 2003 | 14.53 | 14.61 | 14.37 | 14.60 | 16,345,887 | -0.01(-0.07%) |
Jan 13, 2003 | 14.46 | 14.67 | 14.40 | 14.61 | 15,634,843 | +0.18(+1.24%) |
Jan 10, 2003 | 14.16 | 14.49 | 14.15 | 14.43 | 16,554,816 | +0.21(+1.50%) |
Jan 09, 2003 | 14.02 | 14.26 | 13.95 | 14.22 | 14,142,901 | +0.15(+1.04%) |
Jan 08, 2003 | 14.24 | 14.29 | 14.02 | 14.07 | 10,029,178 | -0.09(-0.65%) |
Jan 07, 2003 | 14.21 | 14.29 | 14.11 | 14.16 | 11,946,806 | -0.18(-1.25%) |
Jan 06, 2003 | 14.24 | 14.41 | 14.16 | 14.34 | 12,209,924 | +0.06(+0.40%) |
Jan 03, 2003 | 14.32 | 14.34 | 14.12 | 14.28 | 9,685,872 | -0.04(-0.25%) |
Jan 02, 2003 | 14.09 | 14.36 | 14.06 | 14.32 | 14,657,547 | +0.32(+2.30%) |
Dec 31, 2002 | 13.87 | 14.08 | 13.81 | 14.00 | 14,085,266 | +0.11(+0.76%) |
Dec 30, 2002 | 13.91 | 13.97 | 13.70 | 13.89 | 16,088,408 | +0.01(+0.09%) |
Dec 27, 2002 | 14.05 | 14.13 | 13.80 | 13.88 | 10,532,861 | -0.22(-1.54%) |
Dec 26, 2002 | 14.11 | 14.27 | 14.08 | 14.09 | 7,214,442 | -0.03(-0.18%) |
Dec 24, 2002 | 14.00 | 14.16 | 14.00 | 14.12 | 5,313,416 | -0.05(-0.36%) |
Dec 23, 2002 | 14.08 | 14.24 | 14.01 | 14.17 | 15,896,081 | +0.10(+0.70%) |
Dec 20, 2002 | 14.13 | 14.16 | 14.01 | 14.07 | 26,046,794 | -0.01(-0.09%) |
Dec 19, 2002 | 14.16 | 14.21 | 13.91 | 14.09 | 20,843,012 | -0.13(-0.94%) |
Dec 18, 2002 | 14.33 | 14.35 | 14.17 | 14.22 | 18,674,480 | -0.12(-0.85%) |
Dec 17, 2002 | 14.64 | 14.67 | 14.32 | 14.34 | 18,468,686 | -0.26(-1.77%) |
Dec 16, 2002 | 14.64 | 14.68 | 14.46 | 14.60 | 19,447,546 | -0.04(-0.26%) |
Dec 13, 2002 | 14.29 | 14.82 | 14.21 | 14.64 | 23,905,516 | -0.01(-0.04%) |
Dec 12, 2002 | 14.78 | 14.78 | 14.48 | 14.64 | 18,789,752 | -0.28(-1.88%) |
Dec 11, 2002 | 14.83 | 14.98 | 14.69 | 14.92 | 24,565,816 | +0.08(+0.54%) |
Dec 10, 2002 | 14.40 | 14.85 | 14.40 | 14.85 | 19,371,118 | +0.45(+3.10%) |
Dec 09, 2002 | 14.43 | 14.59 | 14.32 | 14.40 | 13,291,214 | -0.10(-0.66%) |
Dec 06, 2002 | 14.30 | 14.56 | 14.30 | 14.49 | 12,513,136 | +0.12(+0.82%) |
Dec 05, 2002 | 14.57 | 14.62 | 14.30 | 14.38 | 13,536,164 | -0.19(-1.34%) |
Dec 04, 2002 | 14.27 | 14.75 | 14.25 | 14.57 | 20,351,858 | +0.24(+1.65%) |
Dec 03, 2002 | 14.53 | 14.65 | 14.30 | 14.33 | 21,473,554 | -0.10(-0.66%) |
Dec 02, 2002 | 14.74 | 14.75 | 14.38 | 14.43 | 15,752,619 | -0.14(-0.96%) |
Nov 29, 2002 | 14.73 | 14.73 | 14.53 | 14.57 | 8,210,219 | -0.19(-1.28%) |
Nov 27, 2002 | 14.37 | 14.81 | 14.30 | 14.76 | 16,441,738 | +0.46(+3.19%) |
Nov 26, 2002 | 14.24 | 14.43 | 14.23 | 14.30 | 16,641,895 | -0.10(-0.69%) |
Nov 25, 2002 | 14.38 | 14.49 | 14.29 | 14.40 | 16,204,305 | -0.10(-0.66%) |
Nov 22, 2002 | 14.69 | 14.74 | 14.29 | 14.50 | 14,862,404 | -0.11(-0.76%) |
Nov 21, 2002 | 14.85 | 14.85 | 14.34 | 14.61 | 25,191,662 | -0.10(-0.69%) |
Nov 20, 2002 | 14.91 | 14.91 | 14.50 | 14.71 | 17,686,536 | -0.10(-0.67%) |
Nov 19, 2002 | 14.66 | 15.06 | 14.64 | 14.81 | 17,838,456 | +0.15(+1.02%) |
Nov 18, 2002 | 14.75 | 14.78 | 14.55 | 14.66 | 13,880,097 | -0.02(-0.11%) |
Nov 15, 2002 | 14.41 | 14.69 | 14.37 | 14.68 | 21,387,102 | +0.27(+1.84%) |
Nov 14, 2002 | 14.61 | 14.66 | 14.41 | 14.41 | 15,574,701 | -0.03(-0.20%) |
Nov 13, 2002 | 14.21 | 14.64 | 14.17 | 14.44 | 18,530,392 | +0.29(+2.08%) |
Nov 12, 2002 | 14.40 | 14.50 | 14.11 | 14.15 | 17,598,830 | -0.08(-0.56%) |
Nov 11, 2002 | 14.21 | 14.36 | 14.13 | 14.23 | 12,881,188 | +0.01(+0.09%) |
Nov 08, 2002 | 14.25 | 14.43 | 14.20 | 14.21 | 16,234,376 | -0.10(-0.67%) |
Nov 07, 2002 | 14.43 | 14.49 | 14.24 | 14.31 | 18,130,390 | -0.19(-1.28%) |
Nov 06, 2002 | 14.78 | 14.79 | 14.33 | 14.49 | 31,020,662 | -0.31(-2.07%) |
Nov 05, 2002 | 14.64 | 14.83 | 14.63 | 14.80 | 16,672,279 | +0.21(+1.44%) |
Nov 04, 2002 | 14.95 | 14.97 | 14.53 | 14.59 | 21,306,600 | -0.36(-2.41%) |
Nov 01, 2002 | 14.84 | 15.02 | 14.57 | 14.95 | 16,888,098 | +0.11(+0.75%) |
Oct 31, 2002 | 14.92 | 15.06 | 14.65 | 14.84 | 18,559,210 | -0.12(-0.79%) |
Oct 30, 2002 | 14.75 | 15.03 | 14.72 | 14.96 | 16,104,696 | +0.15(+1.01%) |
Oct 29, 2002 | 14.61 | 14.81 | 14.37 | 14.81 | 18,119,428 | +0.14(+0.98%) |
Oct 28, 2002 | 15.00 | 15.00 | 14.58 | 14.66 | 15,077,283 | -0.33(-2.21%) |
Oct 25, 2002 | 14.98 | 15.05 | 14.80 | 15.00 | 14,673,836 | +0.03(+0.17%) |
Oct 24, 2002 | 15.36 | 15.38 | 14.85 | 14.97 | 16,330,852 | -0.34(-2.19%) |
Oct 23, 2002 | 15.29 | 15.38 | 15.08 | 15.30 | 16,916,602 | +0.02(+0.13%) |
Oct 22, 2002 | 15.32 | 15.56 | 15.11 | 15.29 | 16,984,574 | -0.04(-0.25%) |
Oct 21, 2002 | 15.04 | 15.36 | 14.97 | 15.32 | 23,510,526 | +0.51(+3.47%) |
Oct 18, 2002 | 14.53 | 14.89 | 14.40 | 14.81 | 27,259,330 | +0.16(+1.07%) |
Oct 17, 2002 | 15.23 | 15.28 | 14.23 | 14.65 | 51,853,024 | -0.42(-2.75%) |
Oct 16, 2002 | 15.96 | 15.96 | 14.97 | 15.07 | 58,546,868 | -1.69(-10.06%) |
Oct 15, 2002 | 16.78 | 16.95 | 16.36 | 16.75 | 21,692,820 | -0.02(-0.13%) |
Oct 14, 2002 | 16.35 | 16.82 | 16.33 | 16.78 | 13,114,862 | +0.35(+2.14%) |
Oct 11, 2002 | 16.41 | 16.60 | 16.19 | 16.43 | 19,397,116 | -0.00(-0.02%) |
Oct 10, 2002 | 16.41 | 16.60 | 16.10 | 16.43 | 19,078,868 | -0.05(-0.33%) |
Oct 09, 2002 | 16.44 | 16.76 | 16.28 | 16.48 | 18,258,190 | -0.16(-0.94%) |
Oct 08, 2002 | 16.28 | 16.86 | 16.21 | 16.64 | 23,001,518 | +0.64(+3.97%) |
Oct 07, 2002 | 16.23 | 16.57 | 15.97 | 16.00 | 19,501,110 | -0.25(-1.51%) |
Oct 04, 2002 | 16.35 | 16.50 | 16.19 | 16.25 | 16,028,580 | +0.09(+0.55%) |
Oct 03, 2002 | 16.06 | 16.41 | 15.99 | 16.16 | 17,885,754 | +0.23(+1.44%) |
Oct 02, 2002 | 16.01 | 16.28 | 15.90 | 15.93 | 17,349,182 | -0.05(-0.32%) |