Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 10.48 | 10.69 | 10.47 | 10.57 | 3,565,494 | +0.03(+0.28%) |
Nov 26, 2003 | 10.78 | 10.92 | 10.37 | 10.54 | 30,024,296 | -0.93(-8.08%) |
Nov 25, 2003 | 11.57 | 11.63 | 11.36 | 11.47 | 4,257,201 | -0.05(-0.46%) |
Nov 24, 2003 | 11.44 | 11.66 | 11.37 | 11.52 | 3,655,848 | +0.34(+3.04%) |
Nov 21, 2003 | 11.05 | 11.21 | 10.99 | 11.18 | 3,112,509 | +0.19(+1.73%) |
Nov 20, 2003 | 11.01 | 11.25 | 10.88 | 10.99 | 3,872,112 | -0.03(-0.30%) |
Nov 19, 2003 | 11.14 | 11.16 | 10.88 | 11.03 | 4,644,135 | -0.00(-0.03%) |
Nov 18, 2003 | 11.23 | 11.50 | 11.02 | 11.03 | 2,948,796 | -0.18(-1.58%) |
Nov 17, 2003 | 11.38 | 11.46 | 11.03 | 11.21 | 4,527,102 | -0.15(-1.35%) |
Nov 14, 2003 | 11.67 | 11.79 | 11.34 | 11.36 | 3,355,233 | -0.22(-1.87%) |
Nov 13, 2003 | 11.75 | 11.76 | 11.46 | 11.58 | 4,636,278 | -0.25(-2.11%) |
Nov 12, 2003 | 11.56 | 11.88 | 11.53 | 11.83 | 5,534,835 | +0.30(+2.60%) |
Nov 11, 2003 | 11.25 | 11.61 | 11.25 | 11.53 | 10,329,102 | +0.35(+3.13%) |
Nov 10, 2003 | 11.78 | 11.81 | 11.09 | 11.18 | 11,364,975 | -0.59(-4.99%) |
Nov 07, 2003 | 12.33 | 12.33 | 11.71 | 11.76 | 11,418,405 | -0.52(-4.26%) |
Nov 06, 2003 | 12.47 | 12.58 | 12.14 | 12.29 | 6,764,199 | -0.51(-3.99%) |
Nov 05, 2003 | 12.78 | 12.87 | 12.65 | 12.80 | 2,485,353 | +0.05(+0.39%) |
Nov 04, 2003 | 12.77 | 12.79 | 12.68 | 12.75 | 1,941,198 | -0.13(-1.03%) |
Nov 03, 2003 | 12.91 | 12.91 | 12.73 | 12.88 | 2,039,868 | +0.12(+0.91%) |
Oct 31, 2003 | 12.72 | 12.79 | 12.58 | 12.76 | 2,718,408 | +0.10(+0.76%) |
Oct 30, 2003 | 12.67 | 12.83 | 12.49 | 12.67 | 2,768,967 | -0.00(-0.03%) |
Oct 29, 2003 | 12.83 | 12.83 | 12.56 | 12.67 | 2,458,971 | -0.08(-0.60%) |
Oct 28, 2003 | 12.60 | 12.80 | 12.45 | 12.75 | 2,426,400 | +0.18(+1.46%) |
Oct 27, 2003 | 12.60 | 12.67 | 12.33 | 12.56 | 2,878,500 | +0.01(+0.08%) |
Oct 24, 2003 | 12.41 | 12.62 | 12.33 | 12.55 | 3,777,900 | +0.05(+0.43%) |
Oct 23, 2003 | 12.18 | 12.59 | 12.10 | 12.50 | 4,767,000 | +0.27(+2.21%) |
Oct 22, 2003 | 12.42 | 12.43 | 12.18 | 12.23 | 4,084,500 | -0.21(-1.66%) |
Oct 21, 2003 | 11.99 | 12.55 | 11.96 | 12.44 | 6,972,885 | +0.53(+4.45%) |
Oct 20, 2003 | 11.82 | 11.96 | 11.79 | 11.91 | 2,960,043 | +0.15(+1.28%) |
Oct 17, 2003 | 12.22 | 12.23 | 11.76 | 11.76 | 2,917,665 | -0.38(-3.16%) |
Oct 16, 2003 | 12.07 | 12.19 | 12.04 | 12.14 | 1,352,535 | +0.07(+0.55%) |
Oct 15, 2003 | 12.25 | 12.26 | 11.97 | 12.07 | 2,378,610 | -0.05(-0.44%) |
Oct 14, 2003 | 11.99 | 12.17 | 11.85 | 12.13 | 3,057,450 | +0.14(+1.20%) |
Oct 13, 2003 | 11.73 | 12.01 | 11.71 | 11.98 | 3,523,872 | +0.40(+3.45%) |
Oct 10, 2003 | 11.82 | 11.89 | 11.45 | 11.58 | 3,073,674 | -0.19(-1.61%) |
Oct 09, 2003 | 11.72 | 11.96 | 11.69 | 11.77 | 5,532,186 | +0.32(+2.79%) |
Oct 08, 2003 | 11.95 | 11.96 | 11.31 | 11.45 | 10,516,680 | -0.51(-4.26%) |
Oct 07, 2003 | 11.92 | 12.09 | 11.83 | 11.96 | 3,057,870 | +0.01(+0.11%) |
Oct 06, 2003 | 11.70 | 11.98 | 11.47 | 11.95 | 3,443,469 | +0.45(+3.91%) |
Oct 03, 2003 | 11.68 | 11.93 | 11.44 | 11.50 | 5,363,286 | -0.02(-0.17%) |
Oct 02, 2003 | 11.53 | 11.64 | 11.42 | 11.52 | 3,952,551 | +0.07(+0.58%) |
Oct 01, 2003 | 11.17 | 11.64 | 11.17 | 11.45 | 3,695,940 | +0.27(+2.41%) |
Sep 30, 2003 | 11.34 | 11.34 | 11.16 | 11.18 | 3,266,916 | -0.15(-1.32%) |
Sep 29, 2003 | 11.54 | 11.58 | 11.21 | 11.33 | 3,209,181 | -0.10(-0.90%) |
Sep 26, 2003 | 11.61 | 11.64 | 11.36 | 11.44 | 3,306,567 | -0.22(-1.86%) |
Sep 25, 2003 | 11.99 | 12.10 | 11.61 | 11.65 | 3,641,727 | -0.27(-2.26%) |
Sep 24, 2003 | 12.39 | 12.41 | 11.88 | 11.92 | 3,080,013 | -0.45(-3.61%) |
Sep 23, 2003 | 12.06 | 12.38 | 12.03 | 12.37 | 2,972,373 | +0.32(+2.66%) |
Sep 22, 2003 | 11.94 | 12.21 | 11.88 | 12.05 | 4,225,542 | -0.04(-0.36%) |
Sep 19, 2003 | 12.09 | 12.30 | 11.67 | 12.09 | 4,246,086 | +0.13(+1.06%) |
Sep 18, 2003 | 12.03 | 12.03 | 11.74 | 11.97 | 3,666,915 | +0.27(+2.31%) |
Sep 17, 2003 | 11.73 | 11.92 | 11.65 | 11.70 | 3,313,977 | +0.03(+0.26%) |
Sep 16, 2003 | 11.65 | 11.74 | 11.26 | 11.67 | 7,345,146 | +0.03(+0.29%) |
Sep 15, 2003 | 12.04 | 12.07 | 11.55 | 11.63 | 6,348,000 | -0.38(-3.16%) |
Sep 12, 2003 | 11.98 | 12.01 | 11.56 | 12.01 | 2,297,100 | +0.11(+0.92%) |
Sep 11, 2003 | 11.78 | 12.00 | 11.61 | 11.90 | 3,672,000 | +0.11(+0.97%) |
Sep 10, 2003 | 11.82 | 12.14 | 11.79 | 11.79 | 4,413,600 | -0.13(-1.06%) |
Sep 09, 2003 | 12.27 | 12.27 | 11.78 | 11.92 | 5,840,100 | -0.39(-3.14%) |
Sep 08, 2003 | 12.23 | 12.48 | 12.14 | 12.30 | 3,445,200 | +0.11(+0.87%) |
Sep 05, 2003 | 12.71 | 12.72 | 12.13 | 12.20 | 5,781,000 | -0.48(-3.81%) |
Sep 04, 2003 | 12.77 | 12.87 | 12.65 | 12.68 | 6,049,800 | -0.10(-0.76%) |
Sep 03, 2003 | 13.13 | 13.13 | 12.61 | 12.78 | 8,366,400 | -0.32(-2.44%) |
Sep 02, 2003 | 13.12 | 13.17 | 12.88 | 13.10 | 4,270,800 | +0.02(+0.18%) |
Aug 29, 2003 | 13.07 | 13.12 | 12.86 | 13.07 | 4,385,400 | -0.01(-0.08%) |
Aug 28, 2003 | 12.93 | 13.25 | 12.89 | 13.08 | 11,036,700 | +0.18(+1.42%) |
Aug 27, 2003 | 12.86 | 13.10 | 12.78 | 12.90 | 13,106,100 | +0.49(+3.95%) |
Aug 26, 2003 | 12.50 | 12.59 | 12.08 | 12.41 | 5,988,000 | -0.13(-1.06%) |
Aug 25, 2003 | 12.58 | 12.61 | 12.41 | 12.54 | 4,961,700 | -0.08(-0.63%) |
Aug 22, 2003 | 12.81 | 12.87 | 12.52 | 12.62 | 4,074,300 | -0.04(-0.34%) |
Aug 21, 2003 | 12.67 | 12.93 | 12.59 | 12.67 | 4,714,200 | +0.00(+0.00%) |
Aug 20, 2003 | 12.57 | 12.68 | 12.45 | 12.67 | 3,583,800 | +0.11(+0.85%) |
Aug 19, 2003 | 12.52 | 12.64 | 12.48 | 12.56 | 3,934,200 | +0.08(+0.61%) |
Aug 18, 2003 | 12.39 | 12.62 | 12.33 | 12.48 | 3,045,000 | +0.15(+1.22%) |
Aug 15, 2003 | 12.31 | 12.46 | 12.25 | 12.33 | 1,395,000 | +0.02(+0.16%) |
Aug 14, 2003 | 12.33 | 12.39 | 12.30 | 12.31 | 1,983,900 | -0.03(-0.22%) |
Aug 13, 2003 | 12.45 | 12.50 | 12.24 | 12.34 | 3,092,400 | -0.09(-0.70%) |
Aug 12, 2003 | 12.24 | 12.49 | 12.14 | 12.43 | 3,286,200 | +0.22(+1.77%) |
Aug 11, 2003 | 11.96 | 12.33 | 11.90 | 12.21 | 3,301,800 | +0.21(+1.75%) |
Aug 08, 2003 | 11.82 | 12.11 | 11.79 | 12.00 | 3,413,400 | +0.18(+1.52%) |
Aug 07, 2003 | 12.18 | 12.18 | 11.60 | 11.82 | 10,073,100 | -0.31(-2.58%) |
Aug 06, 2003 | 11.94 | 12.20 | 11.86 | 12.13 | 5,236,800 | +0.20(+1.68%) |
Aug 05, 2003 | 12.21 | 12.21 | 11.90 | 11.93 | 5,859,300 | -0.36(-2.93%) |
Aug 04, 2003 | 12.27 | 12.45 | 12.03 | 12.29 | 4,465,800 | +0.03(+0.22%) |
Aug 01, 2003 | 12.24 | 12.39 | 12.06 | 12.27 | 4,095,789 | +0.02(+0.19%) |
Jul 31, 2003 | 12.39 | 12.54 | 12.04 | 12.24 | 4,991,400 | -0.04(-0.35%) |
Jul 30, 2003 | 11.99 | 12.35 | 11.98 | 12.29 | 6,627,600 | +0.29(+2.39%) |
Jul 29, 2003 | 11.97 | 12.10 | 11.69 | 12.00 | 5,404,500 | +0.10(+0.84%) |
Jul 28, 2003 | 11.79 | 12.01 | 11.60 | 11.90 | 4,606,800 | +0.12(+1.02%) |
Jul 25, 2003 | 11.45 | 11.83 | 11.45 | 11.78 | 4,375,500 | +0.34(+3.00%) |
Jul 24, 2003 | 11.25 | 11.59 | 11.16 | 11.44 | 5,355,300 | +0.25(+2.27%) |
Jul 23, 2003 | 11.46 | 11.46 | 10.92 | 11.18 | 4,970,400 | -0.23(-2.02%) |
Jul 22, 2003 | 11.33 | 11.50 | 11.14 | 11.41 | 3,325,500 | +0.17(+1.51%) |
Jul 21, 2003 | 11.40 | 11.43 | 11.17 | 11.24 | 2,065,800 | -0.20(-1.77%) |
Jul 18, 2003 | 11.56 | 11.58 | 11.30 | 11.45 | 2,910,900 | -0.03(-0.24%) |
Jul 17, 2003 | 11.70 | 11.81 | 11.39 | 11.47 | 3,617,400 | -0.31(-2.63%) |
Jul 16, 2003 | 12.15 | 12.15 | 11.52 | 11.78 | 3,907,500 | -0.24(-1.97%) |
Jul 15, 2003 | 11.84 | 12.17 | 11.83 | 12.02 | 6,360,300 | +0.23(+1.92%) |
Jul 14, 2003 | 11.64 | 11.86 | 11.55 | 11.79 | 5,467,500 | +0.34(+3.00%) |
Jul 11, 2003 | 11.35 | 11.50 | 11.35 | 11.45 | 3,569,400 | +0.09(+0.79%) |
Jul 10, 2003 | 11.42 | 11.44 | 11.21 | 11.36 | 2,860,800 | -0.13(-1.10%) |
Jul 09, 2003 | 11.45 | 11.65 | 11.37 | 11.49 | 4,920,600 | -0.04(-0.38%) |
Jul 08, 2003 | 11.52 | 11.73 | 11.22 | 11.53 | 10,254,600 | +0.07(+0.64%) |
Jul 07, 2003 | 11.36 | 11.66 | 11.33 | 11.46 | 5,728,500 | +0.18(+1.63%) |
Jul 03, 2003 | 11.06 | 11.43 | 11.00 | 11.27 | 3,257,100 | +0.12(+1.11%) |
Jul 02, 2003 | 10.88 | 11.16 | 10.84 | 11.15 | 4,397,100 | +0.29(+2.70%) |
Jul 01, 2003 | 10.54 | 10.88 | 10.35 | 10.86 | 4,867,800 | +0.27(+2.52%) |
Jun 30, 2003 | 10.63 | 10.82 | 10.56 | 10.59 | 4,183,800 | -0.02(-0.22%) |
Jun 27, 2003 | 10.82 | 10.82 | 10.61 | 10.61 | 3,959,868 | -0.22(-2.00%) |
Jun 26, 2003 | 10.63 | 10.94 | 10.48 | 10.83 | 3,567,600 | +0.22(+2.11%) |
Jun 25, 2003 | 10.53 | 10.83 | 10.50 | 10.61 | 3,818,400 | +0.08(+0.73%) |
Jun 24, 2003 | 10.29 | 10.62 | 10.26 | 10.53 | 3,337,800 | +0.20(+1.97%) |
Jun 23, 2003 | 10.47 | 10.51 | 10.24 | 10.33 | 3,646,800 | -0.17(-1.65%) |
Jun 20, 2003 | 10.46 | 10.64 | 10.34 | 10.50 | 2,856,300 | +0.12(+1.12%) |
Jun 19, 2003 | 10.64 | 10.88 | 10.36 | 10.38 | 3,830,400 | -0.29(-2.72%) |
Jun 18, 2003 | 10.87 | 10.88 | 10.63 | 10.67 | 4,216,200 | -0.23(-2.11%) |
Jun 17, 2003 | 11.05 | 11.05 | 10.68 | 10.90 | 3,685,800 | -0.05(-0.43%) |
Jun 16, 2003 | 10.60 | 11.00 | 10.57 | 10.95 | 5,059,800 | +0.32(+2.98%) |
Jun 13, 2003 | 11.05 | 11.08 | 10.57 | 10.63 | 6,803,100 | -0.42(-3.77%) |
Jun 12, 2003 | 10.85 | 11.27 | 10.77 | 11.05 | 12,156,900 | +0.24(+2.19%) |
Jun 11, 2003 | 10.43 | 10.88 | 10.38 | 10.81 | 5,709,600 | +0.37(+3.51%) |
Jun 10, 2003 | 10.13 | 10.45 | 10.08 | 10.45 | 6,454,500 | +0.37(+3.71%) |
Jun 09, 2003 | 10.10 | 10.27 | 9.973 | 10.07 | 3,408,600 | -0.01(-0.10%) |
Jun 06, 2003 | 10.26 | 10.35 | 10.05 | 10.08 | 4,637,400 | -0.11(-1.11%) |
Jun 05, 2003 | 9.680 | 10.45 | 9.647 | 10.20 | 10,257,600 | +0.47(+4.87%) |
Jun 04, 2003 | 9.653 | 9.833 | 9.613 | 9.723 | 5,596,500 | +0.07(+0.69%) |
Jun 03, 2003 | 9.597 | 9.683 | 9.433 | 9.657 | 4,806,000 | +0.06(+0.59%) |
Jun 02, 2003 | 9.683 | 9.847 | 9.450 | 9.600 | 5,919,900 | -0.07(-0.69%) |
May 30, 2003 | 9.577 | 9.783 | 9.433 | 9.667 | 12,150,900 | +0.43(+4.69%) |
May 29, 2003 | 9.023 | 9.333 | 9.007 | 9.233 | 8,886,000 | +0.30(+3.36%) |
May 28, 2003 | 8.800 | 8.970 | 8.753 | 8.933 | 3,569,700 | +0.20(+2.29%) |
May 27, 2003 | 8.677 | 8.753 | 8.587 | 8.733 | 4,482,300 | +0.05(+0.61%) |
May 23, 2003 | 8.683 | 8.767 | 8.650 | 8.680 | 2,898,000 | -0.02(-0.23%) |
May 22, 2003 | 8.430 | 8.810 | 8.423 | 8.700 | 3,832,500 | +0.14(+1.60%) |
May 21, 2003 | 8.317 | 8.577 | 8.273 | 8.563 | 4,460,400 | +0.25(+3.01%) |
May 20, 2003 | 8.390 | 8.537 | 8.273 | 8.313 | 2,557,200 | +0.00(+0.04%) |
May 19, 2003 | 8.473 | 8.577 | 8.303 | 8.310 | 4,071,000 | -0.27(-3.11%) |
May 16, 2003 | 8.547 | 8.850 | 8.523 | 8.577 | 5,680,500 | +0.13(+1.50%) |
May 15, 2003 | 8.490 | 8.533 | 8.327 | 8.450 | 4,668,300 | -0.02(-0.24%) |
May 14, 2003 | 8.757 | 8.783 | 8.287 | 8.470 | 9,006,900 | -0.26(-3.02%) |
May 13, 2003 | 8.900 | 8.933 | 8.683 | 8.733 | 4,869,300 | -0.31(-3.43%) |
May 12, 2003 | 8.800 | 9.057 | 8.727 | 9.043 | 5,182,200 | +0.21(+2.38%) |
May 09, 2003 | 8.937 | 8.950 | 8.700 | 8.833 | 5,226,000 | -0.10(-1.08%) |
May 08, 2003 | 8.977 | 9.180 | 8.883 | 8.930 | 7,317,600 | -0.24(-2.58%) |
May 07, 2003 | 9.073 | 9.260 | 9.067 | 9.167 | 5,740,800 | -0.00(-0.04%) |
May 06, 2003 | 8.827 | 9.277 | 8.807 | 9.170 | 8,760,600 | +0.38(+4.28%) |
May 05, 2003 | 8.737 | 8.913 | 8.703 | 8.793 | 6,949,800 | +0.13(+1.46%) |
May 02, 2003 | 8.367 | 8.720 | 8.367 | 8.667 | 6,609,600 | +0.30(+3.54%) |
May 01, 2003 | 8.397 | 8.440 | 8.157 | 8.370 | 4,412,700 | -0.11(-1.30%) |
Apr 30, 2003 | 8.367 | 8.537 | 8.333 | 8.480 | 5,249,700 | +0.10(+1.23%) |
Apr 29, 2003 | 8.507 | 8.537 | 8.150 | 8.377 | 9,216,000 | +0.48(+6.08%) |
Apr 28, 2003 | 7.780 | 7.933 | 7.767 | 7.897 | 5,124,300 | +0.13(+1.63%) |
Apr 25, 2003 | 7.933 | 7.967 | 7.763 | 7.770 | 3,187,800 | -0.21(-2.59%) |
Apr 24, 2003 | 7.957 | 8.017 | 7.850 | 7.977 | 2,776,800 | -0.06(-0.79%) |
Apr 23, 2003 | 8.093 | 8.113 | 7.917 | 8.040 | 3,198,600 | -0.06(-0.74%) |
Apr 22, 2003 | 7.920 | 8.113 | 7.793 | 8.100 | 5,297,700 | +0.19(+2.45%) |
Apr 21, 2003 | 7.960 | 7.963 | 7.843 | 7.907 | 3,323,700 | -0.06(-0.75%) |
Apr 17, 2003 | 7.697 | 7.967 | 7.667 | 7.967 | 5,994,900 | +0.29(+3.82%) |
Apr 16, 2003 | 7.720 | 7.837 | 7.620 | 7.673 | 5,130,900 | -0.01(-0.13%) |
Apr 15, 2003 | 7.417 | 7.723 | 7.340 | 7.683 | 5,725,500 | +0.27(+3.69%) |
Apr 14, 2003 | 7.283 | 7.420 | 7.123 | 7.410 | 4,914,000 | +0.16(+2.21%) |
Apr 11, 2003 | 7.123 | 7.383 | 7.123 | 7.250 | 6,702,600 | +0.06(+0.83%) |
Apr 10, 2003 | 6.897 | 7.207 | 6.847 | 7.190 | 7,051,200 | +0.32(+4.71%) |
Apr 09, 2003 | 7.013 | 7.017 | 6.867 | 6.867 | 4,988,400 | -0.08(-1.20%) |
Apr 08, 2003 | 6.743 | 7.070 | 6.710 | 6.950 | 7,371,600 | +0.18(+2.71%) |
Apr 07, 2003 | 6.923 | 7.067 | 6.767 | 6.767 | 4,577,100 | -0.05(-0.79%) |
Apr 04, 2003 | 7.013 | 7.017 | 6.803 | 6.820 | 3,526,200 | -0.17(-2.38%) |
Apr 03, 2003 | 7.117 | 7.127 | 6.900 | 6.987 | 3,517,500 | +0.08(+1.21%) |
Apr 02, 2003 | 6.633 | 6.933 | 6.617 | 6.903 | 3,664,500 | +0.39(+5.99%) |
Apr 01, 2003 | 6.630 | 6.653 | 6.467 | 6.513 | 3,514,500 | -0.12(-1.81%) |
Mar 31, 2003 | 6.577 | 6.733 | 6.497 | 6.633 | 3,769,227 | -0.03(-0.45%) |
Mar 28, 2003 | 6.647 | 6.733 | 6.632 | 6.663 | 2,078,724 | +0.00(+0.00%) |
Mar 27, 2003 | 6.803 | 6.867 | 6.650 | 6.663 | 4,595,061 | -0.19(-2.73%) |
Mar 26, 2003 | 6.770 | 6.933 | 6.743 | 6.850 | 2,622,183 | +0.02(+0.24%) |
Mar 25, 2003 | 6.700 | 6.917 | 6.640 | 6.833 | 3,877,701 | +0.16(+2.40%) |
Mar 24, 2003 | 7.003 | 7.167 | 6.650 | 6.673 | 4,762,584 | -0.41(-5.83%) |
Mar 21, 2003 | 7.017 | 7.173 | 6.850 | 7.087 | 5,025,564 | +0.20(+2.95%) |
Mar 20, 2003 | 6.950 | 7.027 | 6.680 | 6.883 | 6,182,745 | -0.16(-2.27%) |
Mar 19, 2003 | 7.367 | 7.367 | 6.907 | 7.043 | 7,523,073 | -0.32(-4.39%) |
Mar 18, 2003 | 7.200 | 7.393 | 7.147 | 7.367 | 4,958,844 | +0.18(+2.50%) |
Mar 17, 2003 | 6.653 | 7.197 | 6.607 | 7.187 | 8,286,243 | +0.57(+8.67%) |
Mar 14, 2003 | 6.690 | 6.690 | 6.544 | 6.613 | 3,474,489 | -0.07(-1.05%) |
Mar 13, 2003 | 6.410 | 6.713 | 6.350 | 6.683 | 5,129,400 | +0.40(+6.37%) |
Mar 12, 2003 | 6.243 | 6.337 | 6.186 | 6.283 | 5,816,850 | +0.03(+0.48%) |
Mar 11, 2003 | 6.233 | 6.327 | 6.140 | 6.253 | 3,417,900 | +0.12(+1.96%) |
Mar 10, 2003 | 6.207 | 6.237 | 6.087 | 6.133 | 2,424,300 | -0.05(-0.86%) |
Mar 07, 2003 | 6.100 | 6.273 | 6.003 | 6.187 | 3,192,900 | +0.05(+0.82%) |
Mar 06, 2003 | 6.176 | 6.263 | 6.067 | 6.136 | 6,530,700 | -0.05(-0.87%) |
Mar 05, 2003 | 6.427 | 6.427 | 5.800 | 6.190 | 11,679,300 | -0.20(-3.18%) |
Mar 04, 2003 | 6.717 | 6.733 | 6.393 | 6.393 | 2,706,900 | -0.33(-4.91%) |
Mar 03, 2003 | 7.067 | 7.070 | 6.713 | 6.723 | 2,674,200 | -0.16(-2.32%) |
Feb 28, 2003 | 6.797 | 6.950 | 6.767 | 6.883 | 2,528,700 | +0.05(+0.68%) |
Feb 27, 2003 | 6.510 | 6.860 | 6.503 | 6.837 | 3,867,000 | +0.39(+5.99%) |
Feb 26, 2003 | 6.557 | 6.617 | 6.440 | 6.450 | 3,195,300 | -0.16(-2.37%) |
Feb 25, 2003 | 6.590 | 6.670 | 6.433 | 6.607 | 4,427,700 | -0.03(-0.45%) |
Feb 24, 2003 | 6.773 | 6.823 | 6.600 | 6.637 | 4,210,800 | -0.20(-2.93%) |
Feb 21, 2003 | 6.933 | 6.953 | 6.773 | 6.837 | 5,148,300 | -0.07(-1.01%) |
Feb 20, 2003 | 7.057 | 7.067 | 6.887 | 6.907 | 2,198,100 | -0.09(-1.29%) |
Feb 19, 2003 | 7.257 | 7.300 | 6.917 | 6.997 | 2,050,200 | -0.26(-3.58%) |
Feb 18, 2003 | 7.183 | 7.257 | 7.037 | 7.257 | 2,401,200 | +0.09(+1.21%) |
Feb 14, 2003 | 6.933 | 7.183 | 6.847 | 7.170 | 2,779,500 | +0.25(+3.66%) |
Feb 13, 2003 | 7.010 | 7.013 | 6.783 | 6.917 | 2,484,900 | -0.06(-0.81%) |
Feb 12, 2003 | 7.047 | 7.080 | 6.953 | 6.973 | 3,686,400 | -0.07(-0.95%) |
Feb 11, 2003 | 7.143 | 7.190 | 7.013 | 7.040 | 4,573,200 | -0.07(-1.03%) |
Feb 10, 2003 | 7.027 | 7.140 | 6.847 | 7.113 | 5,319,300 | +0.10(+1.38%) |
Feb 07, 2003 | 7.300 | 7.310 | 7.000 | 7.017 | 4,041,300 | -0.22(-3.04%) |
Feb 06, 2003 | 7.280 | 7.370 | 7.130 | 7.237 | 4,082,400 | -0.09(-1.27%) |
Feb 05, 2003 | 7.287 | 7.463 | 7.200 | 7.330 | 4,084,500 | +0.10(+1.34%) |
Feb 04, 2003 | 7.343 | 7.343 | 7.127 | 7.233 | 4,739,400 | -0.11(-1.50%) |
Feb 03, 2003 | 7.337 | 7.383 | 7.310 | 7.343 | 4,850,400 | +0.02(+0.31%) |
Jan 31, 2003 | 7.207 | 7.363 | 7.167 | 7.320 | 4,840,800 | +0.06(+0.88%) |
Jan 30, 2003 | 7.523 | 7.570 | 7.237 | 7.257 | 4,524,684 | -0.26(-3.50%) |
Jan 29, 2003 | 7.410 | 7.553 | 7.290 | 7.520 | 5,591,700 | +0.07(+0.94%) |
Jan 28, 2003 | 7.550 | 7.557 | 7.343 | 7.450 | 5,224,500 | -0.06(-0.79%) |
Jan 27, 2003 | 7.537 | 7.567 | 7.147 | 7.510 | 7,637,700 | -0.06(-0.75%) |
Jan 24, 2003 | 7.927 | 7.930 | 7.073 | 7.567 | 22,851,600 | -0.82(-9.74%) |
Jan 23, 2003 | 8.210 | 8.417 | 8.110 | 8.383 | 3,252,000 | +0.27(+3.33%) |
Jan 22, 2003 | 8.213 | 8.490 | 8.040 | 8.113 | 5,010,900 | -0.14(-1.66%) |
Jan 21, 2003 | 8.690 | 8.723 | 8.200 | 8.250 | 2,806,800 | -0.44(-5.03%) |
Jan 17, 2003 | 8.757 | 8.900 | 8.637 | 8.687 | 1,877,700 | -0.14(-1.55%) |
Jan 16, 2003 | 8.883 | 9.027 | 8.403 | 8.823 | 2,064,300 | -0.06(-0.64%) |
Jan 15, 2003 | 9.050 | 9.097 | 8.880 | 8.880 | 3,626,100 | -0.15(-1.70%) |
Jan 14, 2003 | 9.067 | 9.250 | 8.910 | 9.033 | 2,460,600 | -0.04(-0.40%) |
Jan 13, 2003 | 9.163 | 9.323 | 8.913 | 9.070 | 6,128,700 | -0.07(-0.77%) |
Jan 10, 2003 | 8.843 | 9.150 | 8.800 | 9.140 | 3,684,600 | +0.25(+2.77%) |
Jan 09, 2003 | 8.753 | 9.060 | 8.700 | 8.893 | 5,836,200 | +0.21(+2.38%) |
Jan 08, 2003 | 8.873 | 8.963 | 8.647 | 8.687 | 5,131,200 | -0.21(-2.40%) |
Jan 07, 2003 | 8.667 | 9.133 | 8.637 | 8.900 | 12,142,800 | +0.48(+5.70%) |
Jan 06, 2003 | 8.443 | 8.643 | 8.283 | 8.420 | 6,690,900 | -0.01(-0.16%) |
Jan 03, 2003 | 8.543 | 8.633 | 8.333 | 8.433 | 5,198,400 | -0.15(-1.75%) |
Jan 02, 2003 | 8.173 | 8.700 | 8.173 | 8.583 | 3,082,800 | +0.39(+4.80%) |
Dec 31, 2002 | 8.250 | 8.333 | 8.157 | 8.190 | 1,835,100 | -0.04(-0.53%) |
Dec 30, 2002 | 8.167 | 8.350 | 7.943 | 8.233 | 2,193,300 | +0.09(+1.11%) |
Dec 27, 2002 | 8.233 | 8.283 | 8.107 | 8.143 | 1,574,700 | -0.08(-0.97%) |
Dec 26, 2002 | 8.150 | 8.333 | 8.150 | 8.223 | 1,876,500 | +0.07(+0.90%) |
Dec 24, 2002 | 8.167 | 8.213 | 7.983 | 8.150 | 1,821,000 | -0.04(-0.52%) |
Dec 23, 2002 | 8.497 | 8.697 | 8.087 | 8.193 | 2,307,900 | -0.22(-2.58%) |
Dec 20, 2002 | 8.497 | 8.697 | 8.360 | 8.410 | 3,799,800 | +0.02(+0.24%) |
Dec 19, 2002 | 8.350 | 8.433 | 8.027 | 8.390 | 5,021,100 | -0.02(-0.20%) |
Dec 18, 2002 | 8.687 | 8.700 | 8.260 | 8.407 | 5,008,800 | -0.30(-3.41%) |
Dec 17, 2002 | 8.970 | 9.020 | 8.617 | 8.703 | 3,376,200 | -0.27(-3.01%) |
Dec 16, 2002 | 8.780 | 9.213 | 8.763 | 8.973 | 3,354,000 | +0.21(+2.36%) |
Dec 13, 2002 | 8.983 | 8.990 | 8.623 | 8.767 | 3,193,200 | -0.25(-2.77%) |
Dec 12, 2002 | 9.123 | 9.160 | 8.780 | 9.017 | 3,530,400 | -0.04(-0.44%) |
Dec 11, 2002 | 9.167 | 9.197 | 8.973 | 9.057 | 5,679,900 | -0.15(-1.66%) |
Dec 10, 2002 | 9.210 | 9.463 | 9.190 | 9.210 | 3,360,000 | +0.09(+1.02%) |
Dec 09, 2002 | 9.590 | 9.597 | 9.103 | 9.117 | 3,997,500 | -0.51(-5.29%) |
Dec 06, 2002 | 9.307 | 9.717 | 9.300 | 9.627 | 2,877,000 | +0.20(+2.16%) |
Dec 05, 2002 | 9.563 | 9.700 | 9.320 | 9.423 | 3,768,300 | -0.07(-0.74%) |
Dec 04, 2002 | 9.577 | 9.727 | 9.297 | 9.493 | 3,342,000 | +0.08(+0.89%) |
Dec 03, 2002 | 9.547 | 9.700 | 9.380 | 9.410 | 2,046,900 | -0.16(-1.67%) |