Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 11.24 | 11.25 | 11.17 | 11.22 | 627,421 | -0.02(-0.17%) |
Nov 26, 2003 | 11.25 | 11.25 | 11.15 | 11.24 | 2,408,262 | +0.05(+0.45%) |
Nov 25, 2003 | 11.06 | 11.21 | 11.06 | 11.19 | 4,600,558 | +0.14(+1.25%) |
Nov 24, 2003 | 10.89 | 11.07 | 10.89 | 11.05 | 4,490,175 | +0.20(+1.89%) |
Nov 21, 2003 | 10.99 | 10.96 | 10.85 | 10.85 | 3,591,436 | -0.14(-1.27%) |
Nov 20, 2003 | 11.12 | 11.12 | 10.96 | 10.99 | 4,066,562 | -0.10(-0.93%) |
Nov 19, 2003 | 11.15 | 11.19 | 11.05 | 11.09 | 3,020,966 | -0.06(-0.53%) |
Nov 18, 2003 | 11.17 | 11.22 | 11.16 | 11.15 | 3,865,953 | -0.03(-0.22%) |
Nov 17, 2003 | 11.14 | 11.27 | 11.11 | 11.17 | 3,825,639 | -0.13(-1.12%) |
Nov 14, 2003 | 11.13 | 11.29 | 11.13 | 11.30 | 5,169,109 | +0.10(+0.89%) |
Nov 13, 2003 | 11.10 | 11.22 | 11.03 | 11.20 | 3,479,454 | +0.11(+1.01%) |
Nov 12, 2003 | 10.99 | 11.09 | 10.95 | 11.09 | 2,170,219 | +0.14(+1.26%) |
Nov 11, 2003 | 10.95 | 10.98 | 10.85 | 10.95 | 2,249,247 | +0.00(+0.03%) |
Nov 10, 2003 | 10.93 | 10.98 | 10.88 | 10.95 | 3,340,916 | +0.02(+0.21%) |
Nov 07, 2003 | 10.92 | 11.03 | 10.91 | 10.92 | 2,440,577 | -0.02(-0.14%) |
Nov 06, 2003 | 10.83 | 10.94 | 10.81 | 10.94 | 4,725,338 | +0.11(+1.01%) |
Nov 05, 2003 | 10.64 | 10.89 | 10.64 | 10.83 | 6,663,274 | +0.19(+1.76%) |
Nov 04, 2003 | 10.72 | 10.79 | 10.64 | 10.64 | 4,896,192 | -0.25(-2.32%) |
Nov 03, 2003 | 10.96 | 10.96 | 10.88 | 10.90 | 1,881,624 | +0.00(+0.04%) |
Oct 31, 2003 | 10.78 | 10.98 | 10.82 | 10.89 | 3,046,242 | +0.12(+1.07%) |
Oct 30, 2003 | 10.97 | 10.98 | 10.77 | 10.78 | 2,945,138 | -0.16(-1.43%) |
Oct 29, 2003 | 10.84 | 10.98 | 10.81 | 10.93 | 3,019,366 | +0.14(+1.32%) |
Oct 28, 2003 | 10.73 | 10.79 | 10.69 | 10.79 | 4,259,811 | +0.06(+0.57%) |
Oct 27, 2003 | 10.82 | 10.82 | 10.71 | 10.73 | 2,547,120 | -0.09(-0.87%) |
Oct 24, 2003 | 10.87 | 10.94 | 10.78 | 10.82 | 2,478,011 | -0.03(-0.32%) |
Oct 23, 2003 | 11.04 | 11.04 | 10.75 | 10.86 | 4,640,872 | -0.18(-1.66%) |
Oct 22, 2003 | 10.94 | 11.06 | 10.88 | 11.04 | 3,366,192 | +0.14(+1.30%) |
Oct 21, 2003 | 10.84 | 11.00 | 10.84 | 10.90 | 3,627,910 | +0.06(+0.55%) |
Oct 20, 2003 | 10.97 | 11.00 | 10.84 | 10.84 | 5,057,126 | -0.15(-1.38%) |
Oct 17, 2003 | 11.02 | 11.06 | 10.95 | 10.99 | 4,501,694 | -0.03(-0.26%) |
Oct 16, 2003 | 10.90 | 11.02 | 10.88 | 11.02 | 4,321,562 | +0.14(+1.25%) |
Oct 15, 2003 | 11.09 | 11.09 | 10.84 | 10.88 | 6,123,519 | -0.21(-1.89%) |
Oct 14, 2003 | 11.19 | 11.26 | 11.06 | 11.09 | 4,955,382 | -0.17(-1.49%) |
Oct 13, 2003 | 11.20 | 11.27 | 11.13 | 11.26 | 2,159,661 | +0.05(+0.47%) |
Oct 10, 2003 | 11.04 | 11.29 | 11.08 | 11.20 | 3,572,879 | +0.16(+1.46%) |
Oct 09, 2003 | 11.10 | 11.10 | 11.00 | 11.04 | 7,201,430 | -0.17(-1.55%) |
Oct 08, 2003 | 11.35 | 11.35 | 11.16 | 11.22 | 4,863,557 | -0.13(-1.17%) |
Oct 07, 2003 | 11.39 | 11.41 | 11.28 | 11.35 | 5,616,719 | -0.04(-0.37%) |
Oct 06, 2003 | 11.20 | 11.41 | 11.20 | 11.39 | 4,828,042 | +0.19(+1.67%) |
Oct 03, 2003 | 11.04 | 11.24 | 10.92 | 11.20 | 7,257,101 | +0.20(+1.85%) |
Oct 02, 2003 | 10.89 | 11.01 | 10.88 | 11.00 | 4,418,507 | +0.03(+0.28%) |
Oct 01, 2003 | 10.84 | 10.97 | 10.74 | 10.97 | 3,867,873 | +0.13(+1.24%) |
Sep 30, 2003 | 10.74 | 10.95 | 10.66 | 10.84 | 4,512,892 | +0.10(+0.93%) |
Sep 29, 2003 | 10.69 | 10.74 | 10.63 | 10.74 | 3,421,863 | +0.07(+0.69%) |
Sep 26, 2003 | 10.70 | 10.71 | 10.62 | 10.66 | 4,723,739 | -0.07(-0.64%) |
Sep 25, 2003 | 10.80 | 10.80 | 10.67 | 10.73 | 4,099,197 | -0.07(-0.61%) |
Sep 24, 2003 | 10.64 | 10.83 | 10.75 | 10.80 | 5,574,485 | +0.15(+1.45%) |
Sep 23, 2003 | 10.57 | 10.65 | 10.53 | 10.64 | 3,632,070 | +0.10(+0.98%) |
Sep 22, 2003 | 10.55 | 10.57 | 10.45 | 10.54 | 3,657,026 | -0.01(-0.09%) |
Sep 19, 2003 | 10.43 | 10.55 | 10.38 | 10.55 | 2,854,272 | +0.12(+1.12%) |
Sep 18, 2003 | 10.40 | 10.43 | 10.24 | 10.43 | 5,062,566 | +0.03(+0.30%) |
Sep 17, 2003 | 10.57 | 10.58 | 10.39 | 10.40 | 4,601,838 | -0.17(-1.60%) |
Sep 16, 2003 | 10.48 | 10.56 | 10.50 | 10.57 | 2,672,860 | +0.09(+0.88%) |
Sep 15, 2003 | 10.55 | 10.58 | 10.44 | 10.48 | 3,439,140 | -0.07(-0.65%) |
Sep 12, 2003 | 10.45 | 10.55 | 10.44 | 10.55 | 4,530,169 | +0.16(+1.52%) |
Sep 11, 2003 | 10.44 | 10.52 | 10.24 | 10.39 | 5,223,180 | -0.05(-0.49%) |
Sep 10, 2003 | 10.44 | 10.49 | 10.38 | 10.44 | 5,715,903 | -0.03(-0.30%) |
Sep 09, 2003 | 10.63 | 10.63 | 10.47 | 10.47 | 3,231,173 | -0.16(-1.54%) |
Sep 08, 2003 | 10.48 | 10.64 | 10.48 | 10.63 | 4,035,207 | +0.21(+1.98%) |
Sep 05, 2003 | 10.72 | 10.72 | 10.43 | 10.43 | 5,509,855 | -0.30(-2.75%) |
Sep 04, 2003 | 10.74 | 10.81 | 10.66 | 10.72 | 4,806,606 | -0.02(-0.19%) |
Sep 03, 2003 | 10.69 | 10.75 | 10.66 | 10.74 | 3,795,244 | +0.03(+0.32%) |
Sep 02, 2003 | 10.78 | 10.78 | 10.62 | 10.71 | 5,017,453 | -0.07(-0.65%) |
Aug 29, 2003 | 10.77 | 10.81 | 10.56 | 10.78 | 3,063,839 | +0.01(+0.07%) |
Aug 28, 2003 | 10.52 | 10.79 | 10.49 | 10.77 | 6,164,473 | +0.25(+2.38%) |
Aug 27, 2003 | 10.41 | 10.55 | 10.41 | 10.52 | 3,195,978 | +0.10(+0.93%) |
Aug 26, 2003 | 10.47 | 10.50 | 10.33 | 10.43 | 3,788,205 | -0.00(-0.05%) |
Aug 25, 2003 | 10.40 | 10.47 | 10.39 | 10.43 | 3,204,937 | +0.05(+0.44%) |
Aug 22, 2003 | 10.58 | 10.59 | 10.35 | 10.38 | 3,108,312 | -0.10(-0.98%) |
Aug 21, 2003 | 10.42 | 10.49 | 10.35 | 10.49 | 3,200,138 | +0.16(+1.54%) |
Aug 20, 2003 | 10.35 | 10.39 | 10.30 | 10.33 | 5,009,774 | -0.06(-0.56%) |
Aug 19, 2003 | 10.46 | 10.47 | 10.35 | 10.39 | 4,605,357 | -0.08(-0.72%) |
Aug 18, 2003 | 10.39 | 10.47 | 10.35 | 10.46 | 3,354,033 | +0.12(+1.13%) |
Aug 15, 2003 | 10.31 | 10.35 | 10.25 | 10.34 | 1,709,491 | +0.10(+0.95%) |
Aug 14, 2003 | 10.47 | 10.50 | 10.12 | 10.25 | 7,462,509 | -0.17(-1.61%) |
Aug 13, 2003 | 10.39 | 10.50 | 10.31 | 10.41 | 4,748,375 | +0.11(+1.05%) |
Aug 12, 2003 | 10.27 | 10.33 | 10.11 | 10.31 | 3,999,052 | +0.12(+1.21%) |
Aug 11, 2003 | 10.09 | 10.25 | 10.09 | 10.18 | 4,308,764 | +0.09(+0.91%) |
Aug 08, 2003 | 10.22 | 10.23 | 10.03 | 10.09 | 5,780,213 | -0.09(-0.89%) |
Aug 07, 2003 | 9.830 | 10.19 | 9.822 | 10.18 | 6,424,592 | +0.35(+3.58%) |
Aug 06, 2003 | 9.627 | 9.853 | 9.587 | 9.830 | 5,896,995 | +0.27(+2.81%) |
Aug 05, 2003 | 9.561 | 9.720 | 9.533 | 9.561 | 5,759,416 | -0.01(-0.11%) |
Aug 04, 2003 | 9.650 | 9.650 | 9.505 | 9.572 | 6,035,853 | -0.15(-1.54%) |
Aug 01, 2003 | 9.684 | 9.722 | 9.566 | 9.722 | 3,712,697 | +0.04(+0.40%) |
Jul 31, 2003 | 9.650 | 9.808 | 9.627 | 9.683 | 6,095,683 | +0.10(+1.04%) |
Jul 30, 2003 | 9.650 | 9.686 | 9.558 | 9.583 | 5,319,485 | -0.05(-0.55%) |
Jul 29, 2003 | 9.841 | 9.931 | 9.636 | 9.636 | 6,341,405 | -0.21(-2.14%) |
Jul 28, 2003 | 9.830 | 9.895 | 9.766 | 9.847 | 4,494,015 | -0.03(-0.30%) |
Jul 25, 2003 | 9.798 | 9.889 | 9.697 | 9.877 | 3,251,330 | +0.14(+1.41%) |
Jul 24, 2003 | 9.923 | 10.04 | 9.739 | 9.739 | 5,864,360 | -0.06(-0.62%) |
Jul 23, 2003 | 9.977 | 10.00 | 9.781 | 9.800 | 5,525,213 | -0.10(-1.03%) |
Jul 22, 2003 | 10.08 | 10.10 | 9.856 | 9.902 | 4,202,221 | -0.18(-1.75%) |
Jul 21, 2003 | 10.12 | 10.18 | 10.03 | 10.08 | 4,610,796 | -0.00(-0.05%) |
Jul 18, 2003 | 9.889 | 10.13 | 9.831 | 10.08 | 4,721,179 | +0.27(+2.79%) |
Jul 17, 2003 | 9.725 | 9.883 | 9.705 | 9.809 | 4,531,129 | +0.08(+0.87%) |
Jul 16, 2003 | 9.814 | 9.880 | 9.670 | 9.725 | 7,173,274 | -0.09(-0.89%) |
Jul 15, 2003 | 9.988 | 9.992 | 9.806 | 9.812 | 4,744,215 | -0.11(-1.09%) |
Jul 14, 2003 | 10.10 | 10.15 | 9.909 | 9.920 | 5,857,321 | -0.18(-1.78%) |
Jul 11, 2003 | 10.04 | 10.12 | 9.955 | 10.10 | 5,564,567 | +0.07(+0.73%) |
Jul 10, 2003 | 10.16 | 10.20 | 9.895 | 10.03 | 8,427,478 | -0.14(-1.34%) |
Jul 09, 2003 | 9.947 | 10.23 | 9.947 | 10.16 | 5,550,169 | +0.24(+2.46%) |
Jul 08, 2003 | 10.08 | 10.08 | 9.861 | 9.919 | 7,360,125 | -0.16(-1.63%) |
Jul 07, 2003 | 9.925 | 10.22 | 9.925 | 10.08 | 7,670,796 | -0.04(-0.36%) |
Jul 03, 2003 | 9.908 | 10.13 | 9.884 | 10.12 | 4,062,402 | +0.20(+2.07%) |
Jul 02, 2003 | 9.998 | 10.04 | 9.845 | 9.914 | 4,803,086 | -0.08(-0.84%) |
Jul 01, 2003 | 10.17 | 10.17 | 9.889 | 9.998 | 4,903,870 | -0.17(-1.66%) |
Jun 30, 2003 | 10.21 | 10.28 | 10.14 | 10.17 | 4,511,612 | +0.01(+0.12%) |
Jun 27, 2003 | 10.14 | 10.22 | 10.06 | 10.15 | 3,059,040 | +0.01(+0.11%) |
Jun 26, 2003 | 10.29 | 10.51 | 10.11 | 10.14 | 5,885,476 | -0.16(-1.56%) |
Jun 25, 2003 | 10.16 | 10.44 | 10.16 | 10.30 | 5,778,933 | +0.16(+1.54%) |
Jun 24, 2003 | 10.10 | 10.24 | 10.08 | 10.15 | 3,541,844 | +0.03(+0.25%) |
Jun 23, 2003 | 10.09 | 10.17 | 9.978 | 10.12 | 4,461,060 | +0.10(+1.05%) |
Jun 20, 2003 | 10.10 | 10.12 | 9.963 | 10.02 | 4,660,709 | -0.02(-0.22%) |
Jun 19, 2003 | 9.916 | 10.14 | 9.731 | 10.04 | 6,481,543 | +0.12(+1.26%) |
Jun 18, 2003 | 9.864 | 9.959 | 9.767 | 9.916 | 5,835,244 | +0.06(+0.60%) |
Jun 17, 2003 | 10.03 | 10.13 | 9.845 | 9.856 | 6,541,374 | -0.18(-1.76%) |
Jun 16, 2003 | 10.17 | 10.18 | 9.963 | 10.03 | 5,932,509 | -0.13(-1.31%) |
Jun 13, 2003 | 10.32 | 10.32 | 10.04 | 10.17 | 6,120,640 | -0.16(-1.51%) |
Jun 12, 2003 | 10.65 | 10.81 | 10.24 | 10.32 | 8,761,825 | -0.33(-3.08%) |
Jun 11, 2003 | 10.42 | 10.66 | 10.32 | 10.65 | 6,569,529 | +0.33(+3.18%) |
Jun 10, 2003 | 10.28 | 10.39 | 10.25 | 10.32 | 5,605,520 | +0.12(+1.23%) |
Jun 09, 2003 | 10.24 | 10.28 | 10.18 | 10.20 | 3,920,345 | -0.07(-0.65%) |
Jun 06, 2003 | 10.28 | 10.44 | 10.22 | 10.26 | 6,655,596 | -0.08(-0.76%) |
Jun 05, 2003 | 10.42 | 10.42 | 10.21 | 10.34 | 6,448,268 | -0.09(-0.90%) |
Jun 04, 2003 | 10.55 | 10.65 | 10.38 | 10.44 | 7,208,149 | -0.06(-0.54%) |
Jun 03, 2003 | 10.40 | 10.57 | 10.25 | 10.49 | 4,307,164 | +0.04(+0.40%) |
Jun 02, 2003 | 10.38 | 10.51 | 10.33 | 10.45 | 6,449,868 | +0.15(+1.44%) |
May 30, 2003 | 10.05 | 10.32 | 10.01 | 10.30 | 6,800,853 | +0.33(+3.27%) |
May 29, 2003 | 10.20 | 10.20 | 9.928 | 9.975 | 7,209,109 | -0.21(-2.04%) |
May 28, 2003 | 10.34 | 10.39 | 10.17 | 10.18 | 5,267,973 | -0.14(-1.38%) |
May 27, 2003 | 10.11 | 10.38 | 10.09 | 10.33 | 5,036,330 | +0.21(+2.12%) |
May 23, 2003 | 10.03 | 10.20 | 10.00 | 10.11 | 3,122,070 | +0.08(+0.78%) |
May 22, 2003 | 9.923 | 10.09 | 9.786 | 10.03 | 7,597,208 | +0.12(+1.25%) |
May 21, 2003 | 9.442 | 9.920 | 9.420 | 9.909 | 8,085,451 | +0.48(+5.04%) |
May 20, 2003 | 9.525 | 9.578 | 9.386 | 9.434 | 3,788,845 | -0.08(-0.79%) |
May 19, 2003 | 9.659 | 9.689 | 9.509 | 9.509 | 3,221,574 | -0.15(-1.55%) |
May 16, 2003 | 9.673 | 9.689 | 9.587 | 9.659 | 3,038,563 | -0.04(-0.39%) |
May 15, 2003 | 9.553 | 9.697 | 9.553 | 9.697 | 4,942,904 | +0.14(+1.50%) |
May 14, 2003 | 9.458 | 9.586 | 9.409 | 9.553 | 4,655,269 | +0.10(+1.01%) |
May 13, 2003 | 9.342 | 9.487 | 9.306 | 9.458 | 3,187,660 | +0.12(+1.24%) |
May 12, 2003 | 9.267 | 9.462 | 9.267 | 9.342 | 5,410,031 | +0.03(+0.29%) |
May 09, 2003 | 9.044 | 9.330 | 9.042 | 9.316 | 6,655,276 | +0.28(+3.04%) |
May 08, 2003 | 8.955 | 9.087 | 8.892 | 9.040 | 4,073,281 | +0.07(+0.78%) |
May 07, 2003 | 8.944 | 9.139 | 8.942 | 8.970 | 7,542,816 | +0.03(+0.30%) |
May 06, 2003 | 9.186 | 9.225 | 8.792 | 8.944 | 8,844,692 | -0.25(-2.69%) |
May 05, 2003 | 9.158 | 9.219 | 9.072 | 9.191 | 3,577,998 | +0.09(+1.03%) |
May 02, 2003 | 8.978 | 9.159 | 8.978 | 9.097 | 4,664,548 | +0.15(+1.68%) |
Apr 30, 2003 | 8.901 | 9.025 | 8.901 | 8.947 | 8,642,804 | +0.05(+0.51%) |
Apr 29, 2003 | 9.111 | 9.111 | 8.861 | 8.901 | 8,486,349 | -0.26(-2.83%) |
Apr 28, 2003 | 9.212 | 9.267 | 9.134 | 9.161 | 5,397,553 | -0.02(-0.17%) |
Apr 25, 2003 | 9.383 | 9.383 | 9.175 | 9.176 | 8,346,530 | -0.36(-3.78%) |
Apr 24, 2003 | 9.587 | 9.689 | 9.517 | 9.537 | 3,794,924 | -0.04(-0.44%) |
Apr 23, 2003 | 9.689 | 9.722 | 9.564 | 9.580 | 4,180,464 | -0.11(-1.11%) |
Apr 22, 2003 | 9.616 | 9.737 | 9.537 | 9.687 | 3,708,858 | +0.07(+0.76%) |
Apr 21, 2003 | 9.570 | 9.642 | 9.428 | 9.614 | 4,699,423 | +0.14(+1.45%) |
Apr 17, 2003 | 9.183 | 9.492 | 9.183 | 9.476 | 3,489,372 | +0.24(+2.55%) |
Apr 16, 2003 | 9.351 | 9.351 | 9.189 | 9.241 | 4,001,612 | -0.11(-1.19%) |
Apr 15, 2003 | 9.398 | 9.422 | 9.256 | 9.351 | 4,460,100 | -0.06(-0.66%) |
Apr 14, 2003 | 9.469 | 9.544 | 9.408 | 9.414 | 3,543,124 | -0.09(-0.95%) |
Apr 11, 2003 | 9.470 | 9.523 | 9.314 | 9.505 | 3,595,276 | +0.03(+0.36%) |
Apr 10, 2003 | 9.311 | 9.492 | 9.311 | 9.470 | 5,309,887 | +0.18(+1.90%) |
Apr 09, 2003 | 9.234 | 9.339 | 9.192 | 9.294 | 5,026,091 | +0.10(+1.05%) |
Apr 08, 2003 | 9.316 | 9.316 | 9.148 | 9.197 | 5,055,847 | -0.15(-1.61%) |
Apr 07, 2003 | 9.542 | 9.542 | 9.319 | 9.347 | 4,647,271 | -0.20(-2.06%) |
Apr 04, 2003 | 9.487 | 9.564 | 9.444 | 9.544 | 4,095,997 | +0.10(+1.01%) |
Apr 03, 2003 | 9.581 | 9.595 | 9.423 | 9.448 | 3,200,458 | -0.13(-1.39%) |
Apr 02, 2003 | 9.698 | 9.698 | 9.470 | 9.581 | 3,797,804 | -0.12(-1.21%) |
Apr 01, 2003 | 9.634 | 9.705 | 9.612 | 9.698 | 3,086,235 | +0.05(+0.52%) |
Mar 31, 2003 | 9.411 | 9.792 | 9.411 | 9.648 | 5,171,348 | -0.10(-1.06%) |
Mar 28, 2003 | 9.572 | 9.756 | 9.572 | 9.752 | 4,475,778 | +0.20(+2.08%) |
Mar 27, 2003 | 9.376 | 9.625 | 9.350 | 9.553 | 3,593,676 | +0.18(+1.88%) |
Mar 26, 2003 | 9.451 | 9.451 | 9.331 | 9.376 | 16,285,445 | -0.08(-0.79%) |
Mar 25, 2003 | 9.394 | 9.586 | 9.394 | 9.451 | 3,657,666 | +0.06(+0.62%) |
Mar 24, 2003 | 9.275 | 9.586 | 9.275 | 9.394 | 4,087,998 | -0.08(-0.89%) |
Mar 21, 2003 | 9.803 | 9.803 | 9.448 | 9.478 | 7,219,027 | -0.26(-2.63%) |
Mar 20, 2003 | 9.536 | 9.747 | 9.458 | 9.734 | 5,926,750 | +0.20(+2.08%) |
Mar 19, 2003 | 9.533 | 9.634 | 9.464 | 9.536 | 4,190,702 | +0.00(+0.03%) |
Mar 18, 2003 | 9.339 | 9.553 | 9.142 | 9.533 | 8,693,036 | +0.19(+2.08%) |
Mar 17, 2003 | 9.476 | 9.533 | 9.217 | 9.339 | 6,876,041 | -0.09(-0.96%) |
Mar 14, 2003 | 9.384 | 9.522 | 9.306 | 9.430 | 6,249,259 | -0.02(-0.20%) |
Mar 13, 2003 | 9.689 | 9.689 | 9.372 | 9.448 | 6,151,355 | -0.15(-1.53%) |
Mar 12, 2003 | 9.817 | 9.817 | 9.494 | 9.595 | 8,025,941 | -0.22(-2.26%) |
Mar 11, 2003 | 9.938 | 9.986 | 9.783 | 9.817 | 5,881,317 | -0.13(-1.30%) |
Mar 10, 2003 | 10.00 | 10.09 | 9.897 | 9.947 | 5,804,529 | +0.04(+0.42%) |
Mar 07, 2003 | 9.912 | 9.941 | 9.792 | 9.905 | 4,585,680 | -0.01(-0.06%) |
Mar 06, 2003 | 9.740 | 9.921 | 9.722 | 9.911 | 4,182,543 | +0.15(+1.57%) |
Mar 05, 2003 | 9.704 | 9.821 | 9.677 | 9.757 | 4,742,232 | +0.08(+0.86%) |
Mar 04, 2003 | 9.772 | 9.772 | 9.655 | 9.674 | 4,838,649 | -0.10(-0.99%) |
Mar 03, 2003 | 9.744 | 9.786 | 9.665 | 9.771 | 5,535,739 | +0.06(+0.57%) |
Feb 28, 2003 | 9.615 | 9.765 | 9.615 | 9.716 | 5,844,811 | +0.09(+0.91%) |
Feb 27, 2003 | 9.793 | 9.883 | 9.606 | 9.628 | 9,154,564 | -0.17(-1.69%) |
Feb 26, 2003 | 9.729 | 9.829 | 9.668 | 9.793 | 7,731,155 | +0.07(+0.73%) |
Feb 25, 2003 | 9.985 | 10.05 | 9.686 | 9.722 | 14,993,327 | -0.23(-2.35%) |
Feb 24, 2003 | 9.781 | 9.966 | 9.781 | 9.955 | 8,213,575 | +0.17(+1.78%) |
Feb 21, 2003 | 9.637 | 9.816 | 9.615 | 9.781 | 9,428,025 | +0.22(+2.29%) |
Feb 20, 2003 | 9.525 | 9.673 | 9.525 | 9.563 | 7,101,254 | +0.06(+0.67%) |
Feb 19, 2003 | 9.391 | 9.501 | 9.373 | 9.499 | 4,450,293 | +0.11(+1.16%) |
Feb 18, 2003 | 9.299 | 9.393 | 9.295 | 9.390 | 4,366,979 | +0.09(+0.98%) |
Feb 14, 2003 | 9.071 | 9.299 | 9.061 | 9.299 | 5,807,856 | +0.26(+2.85%) |
Feb 13, 2003 | 9.022 | 9.065 | 8.939 | 9.042 | 4,763,732 | +0.02(+0.21%) |
Feb 12, 2003 | 9.213 | 9.228 | 8.998 | 9.022 | 5,060,038 | -0.22(-2.35%) |
Feb 11, 2003 | 9.295 | 9.341 | 9.184 | 9.240 | 5,127,227 | -0.02(-0.19%) |
Feb 10, 2003 | 9.153 | 9.302 | 9.153 | 9.257 | 6,488,150 | +0.09(+0.97%) |
Feb 07, 2003 | 9.245 | 9.271 | 9.107 | 9.168 | 4,244,694 | -0.07(-0.74%) |
Feb 06, 2003 | 9.205 | 9.243 | 9.089 | 9.237 | 4,359,924 | +0.02(+0.21%) |
Feb 05, 2003 | 9.347 | 9.372 | 9.181 | 9.217 | 5,141,001 | -0.13(-1.39%) |
Feb 04, 2003 | 9.184 | 9.376 | 9.112 | 9.347 | 5,860,264 | +0.16(+1.78%) |
Feb 03, 2003 | 9.290 | 9.290 | 9.116 | 9.183 | 5,135,962 | -0.11(-1.14%) |
Jan 31, 2003 | 8.969 | 9.292 | 8.931 | 9.289 | 7,411,669 | +0.32(+3.57%) |
Jan 30, 2003 | 9.079 | 9.161 | 8.940 | 8.969 | 5,203,487 | -0.07(-0.79%) |
Jan 29, 2003 | 8.811 | 9.079 | 8.787 | 9.040 | 6,807,636 | +0.23(+2.60%) |
Jan 28, 2003 | 8.751 | 8.909 | 8.751 | 8.811 | 5,857,577 | +0.08(+0.89%) |
Jan 27, 2003 | 9.019 | 9.019 | 8.708 | 8.734 | 6,998,790 | -0.30(-3.33%) |
Jan 24, 2003 | 9.183 | 9.198 | 8.982 | 9.034 | 5,344,585 | -0.16(-1.78%) |
Jan 23, 2003 | 9.190 | 9.228 | 9.119 | 9.198 | 6,010,097 | -0.02(-0.24%) |
Jan 22, 2003 | 9.243 | 9.268 | 8.789 | 9.220 | 7,943,137 | -0.02(-0.23%) |
Jan 21, 2003 | 9.293 | 9.293 | 9.184 | 9.241 | 9,514,699 | -0.05(-0.54%) |
Jan 17, 2003 | 9.116 | 9.304 | 9.116 | 9.292 | 22,345,198 | +0.06(+0.64%) |
Jan 16, 2003 | 9.134 | 9.284 | 9.132 | 9.232 | 10,037,433 | +0.10(+1.09%) |
Jan 15, 2003 | 8.914 | 9.170 | 8.838 | 9.132 | 14,189,742 | +0.35(+3.93%) |
Jan 14, 2003 | 8.893 | 8.966 | 8.768 | 8.787 | 13,737,892 | +0.14(+1.60%) |
Jan 13, 2003 | 8.446 | 8.704 | 8.381 | 8.649 | 9,033,959 | +0.22(+2.67%) |
Jan 10, 2003 | 8.431 | 8.521 | 8.409 | 8.424 | 2,864,286 | -0.10(-1.22%) |
Jan 09, 2003 | 8.419 | 8.536 | 8.408 | 8.528 | 4,704,270 | +0.15(+1.81%) |
Jan 08, 2003 | 8.342 | 8.409 | 8.208 | 8.376 | 6,643,693 | +0.03(+0.41%) |
Jan 07, 2003 | 8.610 | 8.620 | 8.305 | 8.342 | 9,371,586 | -0.43(-4.92%) |
Jan 06, 2003 | 8.795 | 8.893 | 8.765 | 8.774 | 5,283,779 | -0.02(-0.24%) |
Jan 03, 2003 | 8.803 | 8.824 | 8.708 | 8.795 | 4,705,949 | -0.03(-0.35%) |
Jan 02, 2003 | 8.585 | 8.838 | 8.539 | 8.826 | 4,919,948 | +0.34(+4.05%) |
Dec 31, 2002 | 8.483 | 8.555 | 8.358 | 8.482 | 3,177,389 | -8.92(-51.25%) |
Dec 26, 2002 | 17.56 | 17.63 | 17.37 | 17.40 | 2,326,771 | -0.14(-0.80%) |
Dec 24, 2002 | 17.59 | 17.62 | 17.49 | 17.54 | 1,567,866 | +0.00(+0.00%) |
Dec 23, 2002 | 17.26 | 17.63 | 17.26 | 17.54 | 3,240,211 | +0.22(+1.29%) |
Dec 20, 2002 | 17.01 | 17.40 | 17.01 | 17.32 | 6,230,814 | +0.35(+2.07%) |
Dec 19, 2002 | 17.25 | 17.26 | 16.89 | 16.96 | 6,723,313 | -0.21(-1.25%) |
Dec 18, 2002 | 17.49 | 17.49 | 17.12 | 17.18 | 6,458,250 | -0.31(-1.77%) |
Dec 17, 2002 | 17.64 | 17.71 | 17.49 | 17.49 | 5,479,300 | -0.14(-0.81%) |
Dec 16, 2002 | 17.55 | 17.63 | 17.51 | 17.63 | 4,968,324 | +0.27(+1.58%) |
Dec 13, 2002 | 17.52 | 17.56 | 17.19 | 17.36 | 8,310,328 | -0.16(-0.90%) |
Dec 12, 2002 | 16.90 | 17.55 | 16.90 | 17.51 | 6,998,790 | +0.61(+3.63%) |
Dec 11, 2002 | 16.93 | 16.93 | 16.62 | 16.90 | 4,139,542 | -0.02(-0.12%) |
Dec 10, 2002 | 16.82 | 16.96 | 16.72 | 16.92 | 5,513,903 | +0.15(+0.91%) |
Dec 09, 2002 | 16.94 | 17.37 | 16.76 | 16.77 | 7,439,888 | -0.17(-0.98%) |
Dec 06, 2002 | 16.61 | 16.94 | 16.51 | 16.94 | 4,103,932 | +0.33(+1.99%) |
Dec 05, 2002 | 16.40 | 16.73 | 16.37 | 16.61 | 4,857,798 | +0.27(+1.66%) |
Dec 04, 2002 | 16.52 | 16.52 | 16.23 | 16.34 | 3,801,579 | -0.18(-1.10%) |
Dec 03, 2002 | 16.20 | 16.57 | 16.12 | 16.52 | 5,547,833 | +0.32(+2.00%) |