Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 10.20 | 10.34 | 10.18 | 10.33 | 1,627,806 | +0.05(+0.46%) |
Nov 26, 2003 | 10.35 | 10.39 | 10.12 | 10.28 | 3,572,742 | +0.02(+0.22%) |
Nov 25, 2003 | 10.44 | 10.48 | 10.21 | 10.26 | 5,561,432 | -0.09(-0.89%) |
Nov 24, 2003 | 10.25 | 10.36 | 10.06 | 10.35 | 8,712,716 | +0.51(+5.24%) |
Nov 21, 2003 | 9.575 | 9.908 | 9.527 | 9.835 | 7,090,166 | +0.26(+2.72%) |
Nov 20, 2003 | 9.793 | 10.00 | 9.540 | 9.575 | 10,583,252 | -0.33(-3.28%) |
Nov 19, 2003 | 10.10 | 10.11 | 9.805 | 9.900 | 6,960,376 | -0.12(-1.25%) |
Nov 18, 2003 | 10.23 | 10.39 | 10.01 | 10.03 | 6,745,142 | -0.07(-0.74%) |
Nov 17, 2003 | 10.23 | 10.32 | 10.02 | 10.10 | 5,964,304 | -0.17(-1.68%) |
Nov 14, 2003 | 10.75 | 10.75 | 10.23 | 10.27 | 7,291,144 | -0.45(-4.17%) |
Nov 13, 2003 | 10.63 | 10.79 | 10.57 | 10.72 | 6,434,968 | +0.03(+0.26%) |
Nov 12, 2003 | 10.72 | 10.75 | 10.60 | 10.69 | 7,022,082 | +0.01(+0.09%) |
Nov 11, 2003 | 10.82 | 10.85 | 10.65 | 10.68 | 7,043,536 | -0.17(-1.59%) |
Nov 10, 2003 | 10.79 | 11.00 | 10.72 | 10.86 | 16,928,092 | -0.40(-3.58%) |
Nov 07, 2003 | 11.50 | 11.60 | 11.22 | 11.26 | 7,899,178 | -0.20(-1.75%) |
Nov 06, 2003 | 11.27 | 11.48 | 11.22 | 11.46 | 9,115,076 | +0.18(+1.64%) |
Nov 05, 2003 | 11.20 | 11.35 | 11.07 | 11.27 | 3,382,602 | +0.09(+0.80%) |
Nov 04, 2003 | 11.08 | 11.37 | 11.02 | 11.18 | 5,176,948 | -0.13(-1.17%) |
Nov 03, 2003 | 11.05 | 11.32 | 10.94 | 11.31 | 5,073,532 | +0.38(+3.43%) |
Oct 31, 2003 | 11.12 | 11.19 | 10.88 | 10.94 | 4,135,148 | -0.19(-1.71%) |
Oct 30, 2003 | 11.17 | 11.25 | 11.10 | 11.13 | 6,623,866 | -0.04(-0.34%) |
Oct 29, 2003 | 10.78 | 11.23 | 10.71 | 11.17 | 9,533,178 | +0.31(+2.86%) |
Oct 28, 2003 | 10.57 | 10.86 | 10.48 | 10.86 | 5,194,292 | +0.35(+3.31%) |
Oct 27, 2003 | 10.72 | 10.76 | 10.44 | 10.51 | 4,800,000 | +0.01(+0.07%) |
Oct 24, 2003 | 10.58 | 10.58 | 10.27 | 10.50 | 5,082,200 | -0.09(-0.83%) |
Oct 23, 2003 | 10.42 | 10.66 | 10.41 | 10.59 | 5,302,000 | -0.06(-0.54%) |
Oct 22, 2003 | 10.71 | 10.76 | 10.61 | 10.65 | 5,457,400 | -0.14(-1.27%) |
Oct 21, 2003 | 10.66 | 10.83 | 10.57 | 10.79 | 3,777,478 | +0.11(+1.05%) |
Oct 20, 2003 | 10.63 | 10.70 | 10.43 | 10.67 | 4,360,536 | +0.06(+0.57%) |
Oct 17, 2003 | 10.78 | 10.86 | 10.57 | 10.61 | 6,380,534 | -0.09(-0.80%) |
Oct 16, 2003 | 10.73 | 10.73 | 10.57 | 10.70 | 2,950,314 | -0.01(-0.07%) |
Oct 15, 2003 | 10.81 | 10.87 | 10.64 | 10.71 | 4,460,732 | -0.01(-0.09%) |
Oct 14, 2003 | 10.62 | 10.74 | 10.62 | 10.71 | 3,798,480 | +0.02(+0.16%) |
Oct 13, 2003 | 10.69 | 10.78 | 10.57 | 10.70 | 4,164,918 | +0.22(+2.10%) |
Oct 10, 2003 | 10.53 | 10.60 | 10.38 | 10.48 | 3,625,674 | -0.01(-0.05%) |
Oct 09, 2003 | 10.65 | 10.71 | 10.42 | 10.48 | 6,097,226 | -0.04(-0.40%) |
Oct 08, 2003 | 10.34 | 10.66 | 10.33 | 10.53 | 8,577,958 | +0.20(+1.96%) |
Oct 07, 2003 | 10.20 | 10.35 | 10.11 | 10.32 | 5,260,702 | +0.06(+0.61%) |
Oct 06, 2003 | 10.23 | 10.26 | 10.07 | 10.26 | 5,629,638 | +0.04(+0.42%) |
Oct 03, 2003 | 10.03 | 10.25 | 9.982 | 10.22 | 6,989,632 | +0.30(+3.02%) |
Oct 02, 2003 | 10.06 | 10.14 | 9.803 | 9.918 | 8,340,100 | -0.03(-0.33%) |
Oct 01, 2003 | 9.877 | 10.10 | 9.750 | 9.950 | 12,710,422 | +0.10(+1.04%) |
Sep 30, 2003 | 9.943 | 9.988 | 9.665 | 9.848 | 11,461,124 | -0.20(-2.01%) |
Sep 29, 2003 | 10.23 | 10.41 | 9.967 | 10.05 | 6,806,944 | -0.11(-1.11%) |
Sep 26, 2003 | 10.27 | 10.34 | 10.00 | 10.16 | 8,811,560 | -0.17(-1.60%) |
Sep 25, 2003 | 10.15 | 10.50 | 10.13 | 10.33 | 9,624,626 | +0.20(+1.97%) |
Sep 24, 2003 | 10.37 | 10.40 | 10.08 | 10.13 | 7,278,308 | -0.24(-2.29%) |
Sep 23, 2003 | 9.992 | 10.43 | 9.967 | 10.37 | 6,797,000 | +0.35(+3.44%) |
Sep 22, 2003 | 10.13 | 10.20 | 9.963 | 10.02 | 7,048,500 | -0.32(-3.12%) |
Sep 19, 2003 | 10.31 | 10.41 | 10.21 | 10.34 | 7,329,728 | -0.04(-0.36%) |
Sep 18, 2003 | 10.13 | 10.40 | 10.01 | 10.38 | 6,520,270 | +0.26(+2.59%) |
Sep 17, 2003 | 9.930 | 10.16 | 9.928 | 10.12 | 8,868,298 | +0.16(+1.63%) |
Sep 16, 2003 | 9.890 | 9.975 | 9.840 | 9.955 | 5,158,948 | +0.14(+1.43%) |
Sep 15, 2003 | 9.887 | 9.973 | 9.785 | 9.815 | 4,754,400 | -0.07(-0.68%) |
Sep 12, 2003 | 9.877 | 9.963 | 9.707 | 9.883 | 9,621,400 | +0.02(+0.18%) |
Sep 11, 2003 | 9.745 | 10.11 | 9.675 | 9.865 | 32,093,200 | +0.77(+8.44%) |
Sep 10, 2003 | 9.467 | 9.482 | 9.057 | 9.098 | 10,027,400 | -0.41(-4.31%) |
Sep 09, 2003 | 9.610 | 9.630 | 9.482 | 9.508 | 4,778,400 | -0.16(-1.71%) |
Sep 08, 2003 | 9.490 | 9.700 | 9.485 | 9.672 | 4,595,600 | +0.20(+2.06%) |
Sep 05, 2003 | 9.693 | 9.635 | 9.390 | 9.477 | 6,041,590 | -0.21(-2.19%) |
Sep 04, 2003 | 9.803 | 9.838 | 9.572 | 9.690 | 5,519,000 | -0.15(-1.52%) |
Sep 03, 2003 | 9.863 | 9.998 | 9.785 | 9.840 | 6,801,400 | +0.00(+0.03%) |
Sep 02, 2003 | 9.810 | 9.863 | 9.523 | 9.838 | 7,203,800 | +0.13(+1.34%) |
Aug 29, 2003 | 9.690 | 9.794 | 9.580 | 9.707 | 3,099,600 | -0.02(-0.15%) |
Aug 28, 2003 | 9.637 | 9.738 | 9.410 | 9.723 | 4,238,400 | +0.18(+1.83%) |
Aug 27, 2003 | 9.510 | 9.575 | 9.438 | 9.547 | 2,622,800 | +0.01(+0.13%) |
Aug 26, 2003 | 9.373 | 9.598 | 9.152 | 9.535 | 7,147,800 | +0.04(+0.37%) |
Aug 25, 2003 | 9.290 | 9.500 | 9.290 | 9.500 | 3,125,400 | +0.15(+1.60%) |
Aug 22, 2003 | 9.588 | 9.797 | 9.273 | 9.350 | 6,721,800 | -0.26(-2.70%) |
Aug 21, 2003 | 9.125 | 9.688 | 9.125 | 9.610 | 8,859,400 | +0.47(+5.20%) |
Aug 20, 2003 | 9.065 | 9.227 | 9.027 | 9.135 | 7,196,800 | -0.06(-0.71%) |
Aug 19, 2003 | 9.045 | 9.223 | 8.953 | 9.200 | 5,534,000 | +0.15(+1.63%) |
Aug 18, 2003 | 8.635 | 9.055 | 8.630 | 9.053 | 4,362,200 | +0.46(+5.38%) |
Aug 15, 2003 | 8.595 | 8.668 | 8.410 | 8.590 | 2,166,200 | +0.01(+0.12%) |
Aug 14, 2003 | 8.557 | 8.643 | 8.473 | 8.580 | 3,616,200 | -0.02(-0.17%) |
Aug 13, 2003 | 8.512 | 8.605 | 8.363 | 8.595 | 4,310,400 | +0.14(+1.66%) |
Aug 12, 2003 | 8.410 | 8.500 | 8.318 | 8.455 | 5,136,600 | +0.14(+1.68%) |
Aug 11, 2003 | 8.287 | 8.473 | 8.137 | 8.315 | 8,566,200 | +0.37(+4.66%) |
Aug 08, 2003 | 7.918 | 8.010 | 7.850 | 7.945 | 2,889,400 | +0.02(+0.19%) |
Aug 07, 2003 | 7.912 | 8.000 | 7.838 | 7.930 | 3,604,000 | +0.04(+0.51%) |
Aug 06, 2003 | 8.070 | 8.082 | 7.820 | 7.890 | 6,637,200 | -0.22(-2.68%) |
Aug 05, 2003 | 8.227 | 8.352 | 8.043 | 8.107 | 4,679,000 | -0.17(-2.05%) |
Aug 04, 2003 | 8.102 | 8.375 | 8.075 | 8.277 | 5,034,800 | +0.13(+1.56%) |
Aug 01, 2003 | 8.082 | 8.300 | 8.025 | 8.150 | 5,981,000 | -0.03(-0.40%) |
Jul 31, 2003 | 8.182 | 8.338 | 8.012 | 8.182 | 7,608,400 | +0.16(+2.03%) |
Jul 30, 2003 | 8.020 | 8.040 | 7.805 | 8.020 | 6,696,200 | +0.01(+0.09%) |
Jul 29, 2003 | 8.190 | 8.273 | 7.982 | 8.012 | 8,025,200 | -0.23(-2.76%) |
Jul 28, 2003 | 8.270 | 8.328 | 8.182 | 8.240 | 3,540,600 | -0.01(-0.12%) |
Jul 25, 2003 | 8.185 | 8.295 | 8.070 | 8.250 | 4,057,000 | +0.13(+1.60%) |
Jul 24, 2003 | 8.443 | 8.480 | 8.085 | 8.120 | 3,997,400 | -0.23(-2.73%) |
Jul 23, 2003 | 8.315 | 8.425 | 8.135 | 8.348 | 5,092,000 | +0.03(+0.36%) |
Jul 22, 2003 | 8.230 | 8.485 | 8.207 | 8.318 | 4,549,400 | +0.18(+2.21%) |
Jul 21, 2003 | 8.387 | 8.412 | 8.012 | 8.137 | 6,521,600 | -0.24(-2.84%) |
Jul 18, 2003 | 8.688 | 8.695 | 8.305 | 8.375 | 4,562,600 | -0.18(-2.10%) |
Jul 17, 2003 | 8.600 | 8.795 | 8.520 | 8.555 | 4,752,400 | -0.23(-2.59%) |
Jul 16, 2003 | 8.797 | 8.835 | 8.682 | 8.783 | 5,077,600 | +0.01(+0.09%) |
Jul 15, 2003 | 8.672 | 8.789 | 8.623 | 8.775 | 4,334,000 | +0.17(+1.92%) |
Jul 14, 2003 | 8.765 | 8.912 | 8.598 | 8.610 | 5,078,000 | -0.05(-0.55%) |
Jul 11, 2003 | 8.518 | 8.670 | 8.510 | 8.658 | 4,972,000 | +0.09(+1.08%) |
Jul 10, 2003 | 8.562 | 8.678 | 8.490 | 8.565 | 6,018,400 | -0.13(-1.52%) |
Jul 09, 2003 | 8.685 | 8.797 | 8.630 | 8.697 | 5,452,400 | -0.04(-0.40%) |
Jul 08, 2003 | 8.580 | 8.800 | 8.572 | 8.732 | 6,041,400 | +0.07(+0.81%) |
Jul 07, 2003 | 8.625 | 8.682 | 8.533 | 8.662 | 5,890,200 | +0.20(+2.33%) |
Jul 03, 2003 | 8.283 | 8.575 | 8.227 | 8.465 | 6,292,400 | +0.07(+0.83%) |
Jul 02, 2003 | 8.175 | 8.402 | 8.137 | 8.395 | 8,551,400 | +0.19(+2.32%) |
Jul 01, 2003 | 7.945 | 8.205 | 7.935 | 8.205 | 6,498,400 | +0.18(+2.27%) |
Jun 30, 2003 | 8.150 | 8.250 | 7.975 | 8.023 | 5,251,216 | -0.13(-1.56%) |
Jun 27, 2003 | 8.072 | 8.248 | 8.012 | 8.150 | 10,478,800 | +0.12(+1.46%) |
Jun 26, 2003 | 7.838 | 8.068 | 7.815 | 8.033 | 6,280,800 | +0.21(+2.68%) |
Jun 25, 2003 | 7.795 | 7.962 | 7.747 | 7.822 | 5,610,800 | +0.09(+1.20%) |
Jun 24, 2003 | 7.902 | 7.968 | 7.717 | 7.730 | 9,086,800 | -0.05(-0.61%) |
Jun 23, 2003 | 7.960 | 7.963 | 7.615 | 7.777 | 7,304,600 | -0.20(-2.45%) |
Jun 20, 2003 | 7.928 | 8.025 | 7.763 | 7.973 | 10,062,400 | +0.09(+1.11%) |
Jun 19, 2003 | 8.002 | 8.025 | 7.758 | 7.885 | 9,171,400 | -0.13(-1.65%) |
Jun 18, 2003 | 8.088 | 8.133 | 7.950 | 8.018 | 9,535,400 | -0.11(-1.29%) |
Jun 17, 2003 | 8.037 | 8.182 | 7.865 | 8.123 | 12,192,200 | +0.20(+2.49%) |
Jun 16, 2003 | 7.997 | 8.012 | 7.676 | 7.925 | 19,061,600 | +0.04(+0.48%) |
Jun 13, 2003 | 8.293 | 8.455 | 7.862 | 7.888 | 45,568,600 | -1.11(-12.31%) |
Jun 12, 2003 | 9.113 | 9.117 | 8.812 | 8.995 | 11,684,400 | +0.04(+0.45%) |
Jun 11, 2003 | 8.995 | 9.092 | 8.812 | 8.955 | 5,862,600 | +0.01(+0.06%) |
Jun 10, 2003 | 8.877 | 8.977 | 8.848 | 8.950 | 5,587,000 | +0.10(+1.13%) |
Jun 09, 2003 | 9.025 | 9.123 | 8.610 | 8.850 | 10,189,400 | -0.47(-5.07%) |
Jun 06, 2003 | 9.723 | 10.00 | 9.262 | 9.322 | 11,652,600 | -0.09(-0.90%) |
Jun 05, 2003 | 9.178 | 9.495 | 9.135 | 9.408 | 8,238,800 | +0.13(+1.40%) |
Jun 04, 2003 | 8.770 | 9.338 | 8.710 | 9.277 | 8,774,000 | +0.54(+6.24%) |
Jun 03, 2003 | 8.707 | 8.820 | 8.678 | 8.732 | 4,159,800 | -0.03(-0.31%) |
Jun 02, 2003 | 8.918 | 8.950 | 8.720 | 8.760 | 5,340,800 | -0.07(-0.79%) |
May 30, 2003 | 8.812 | 8.875 | 8.662 | 8.830 | 7,351,200 | +0.03(+0.34%) |
May 29, 2003 | 8.953 | 9.092 | 8.720 | 8.800 | 5,681,800 | -0.12(-1.35%) |
May 28, 2003 | 8.838 | 8.998 | 8.775 | 8.920 | 3,841,400 | +0.08(+0.93%) |
May 27, 2003 | 8.592 | 8.935 | 8.515 | 8.838 | 5,981,000 | +0.18(+2.08%) |
May 23, 2003 | 8.625 | 8.770 | 8.565 | 8.658 | 3,573,600 | -0.01(-0.17%) |
May 22, 2003 | 8.425 | 8.760 | 8.352 | 8.672 | 5,707,000 | +0.25(+2.97%) |
May 21, 2003 | 8.348 | 8.470 | 8.283 | 8.422 | 5,629,000 | +0.05(+0.57%) |
May 20, 2003 | 8.568 | 8.588 | 8.322 | 8.375 | 6,701,800 | -0.02(-0.18%) |
May 19, 2003 | 8.908 | 8.912 | 8.355 | 8.390 | 8,286,000 | -0.59(-6.62%) |
May 16, 2003 | 9.012 | 9.140 | 8.922 | 8.985 | 4,153,600 | -0.11(-1.21%) |
May 15, 2003 | 9.123 | 9.318 | 9.037 | 9.095 | 6,585,200 | +0.03(+0.36%) |
May 14, 2003 | 9.113 | 9.225 | 8.895 | 9.062 | 4,350,000 | -0.06(-0.66%) |
May 13, 2003 | 9.227 | 9.250 | 9.075 | 9.123 | 3,884,800 | -0.15(-1.64%) |
May 12, 2003 | 9.150 | 9.305 | 8.957 | 9.275 | 5,677,800 | +0.14(+1.50%) |
May 09, 2003 | 8.953 | 9.162 | 8.880 | 9.137 | 5,198,200 | +0.15(+1.70%) |
May 08, 2003 | 9.053 | 9.130 | 8.943 | 8.985 | 7,142,200 | -0.23(-2.52%) |
May 07, 2003 | 9.325 | 9.345 | 9.127 | 9.217 | 5,341,800 | -0.14(-1.52%) |
May 06, 2003 | 9.148 | 9.445 | 9.125 | 9.360 | 8,949,200 | -0.06(-0.64%) |
May 05, 2003 | 9.470 | 9.595 | 9.285 | 9.420 | 7,027,200 | -0.06(-0.63%) |
May 02, 2003 | 9.060 | 9.535 | 9.037 | 9.480 | 11,572,200 | +0.85(+9.82%) |
Apr 30, 2003 | 8.755 | 8.908 | 8.610 | 8.633 | 7,331,600 | -0.18(-2.01%) |
Apr 29, 2003 | 8.838 | 9.000 | 8.768 | 8.810 | 4,495,600 | +0.03(+0.37%) |
Apr 28, 2003 | 8.705 | 8.850 | 8.600 | 8.777 | 6,056,000 | +0.12(+1.42%) |
Apr 25, 2003 | 8.902 | 8.953 | 8.575 | 8.655 | 5,014,800 | -0.28(-3.11%) |
Apr 24, 2003 | 8.825 | 9.000 | 8.777 | 8.932 | 4,542,600 | +0.04(+0.45%) |
Apr 23, 2003 | 9.030 | 9.030 | 8.715 | 8.893 | 6,393,000 | +0.07(+0.85%) |
Apr 22, 2003 | 8.660 | 8.863 | 8.590 | 8.818 | 7,965,200 | +0.14(+1.58%) |
Apr 21, 2003 | 8.680 | 8.815 | 8.623 | 8.680 | 7,185,400 | -0.01(-0.09%) |
Apr 17, 2003 | 8.207 | 8.775 | 8.207 | 8.688 | 9,346,400 | +0.39(+4.70%) |
Apr 16, 2003 | 8.648 | 8.725 | 8.295 | 8.297 | 6,813,800 | -0.17(-2.04%) |
Apr 15, 2003 | 8.322 | 8.602 | 8.255 | 8.470 | 7,400,200 | +0.09(+1.10%) |
Apr 14, 2003 | 8.072 | 8.422 | 8.070 | 8.377 | 6,179,400 | +0.29(+3.52%) |
Apr 11, 2003 | 8.185 | 8.357 | 7.995 | 8.092 | 5,770,800 | -0.01(-0.12%) |
Apr 10, 2003 | 8.020 | 8.130 | 7.923 | 8.102 | 4,198,400 | +0.13(+1.69%) |
Apr 09, 2003 | 8.140 | 8.280 | 7.950 | 7.968 | 6,186,800 | -0.13(-1.58%) |
Apr 08, 2003 | 8.262 | 8.350 | 8.088 | 8.095 | 8,334,000 | -0.18(-2.23%) |
Apr 07, 2003 | 8.350 | 8.502 | 8.227 | 8.280 | 9,580,600 | +0.23(+2.86%) |
Apr 04, 2003 | 8.273 | 8.285 | 7.938 | 8.050 | 5,542,600 | -0.21(-2.54%) |
Apr 03, 2003 | 8.197 | 8.412 | 8.168 | 8.260 | 6,413,600 | +0.04(+0.55%) |
Apr 02, 2003 | 7.897 | 8.285 | 7.850 | 8.215 | 10,935,800 | +0.56(+7.35%) |
Apr 01, 2003 | 7.803 | 7.810 | 7.600 | 7.652 | 5,304,600 | -0.05(-0.71%) |
Mar 31, 2003 | 7.745 | 8.250 | 7.555 | 7.707 | 8,332,006 | -0.24(-3.02%) |
Mar 28, 2003 | 7.850 | 7.965 | 7.772 | 7.947 | 5,729,730 | +0.07(+0.92%) |
Mar 27, 2003 | 7.850 | 8.040 | 7.808 | 7.875 | 6,115,240 | -0.11(-1.41%) |
Mar 26, 2003 | 7.812 | 8.040 | 7.750 | 7.987 | 9,146,548 | +0.07(+0.88%) |
Mar 25, 2003 | 7.710 | 7.988 | 7.595 | 7.918 | 11,303,856 | +0.28(+3.67%) |
Mar 24, 2003 | 7.928 | 7.938 | 7.513 | 7.638 | 11,019,356 | -0.38(-4.74%) |
Mar 21, 2003 | 8.375 | 8.377 | 7.848 | 8.018 | 20,505,654 | -0.50(-5.87%) |
Mar 20, 2003 | 8.250 | 8.569 | 8.163 | 8.518 | 12,656,136 | +0.26(+3.18%) |
Mar 19, 2003 | 8.035 | 8.295 | 7.973 | 8.255 | 8,431,196 | +0.21(+2.61%) |
Mar 18, 2003 | 8.075 | 8.078 | 7.963 | 8.045 | 7,927,210 | +0.00(+0.00%) |
Mar 17, 2003 | 7.593 | 8.428 | 7.572 | 8.045 | 18,385,332 | +0.35(+4.51%) |
Mar 14, 2003 | 7.570 | 7.812 | 7.473 | 7.697 | 21,338,732 | +0.57(+7.96%) |
Mar 13, 2003 | 6.990 | 7.147 | 6.895 | 7.130 | 8,290,000 | +0.26(+3.75%) |
Mar 12, 2003 | 6.620 | 7.000 | 6.620 | 6.872 | 6,195,130 | +0.21(+3.23%) |
Mar 11, 2003 | 6.678 | 6.745 | 6.603 | 6.657 | 4,949,600 | +0.00(+0.08%) |
Mar 10, 2003 | 6.702 | 6.713 | 6.600 | 6.652 | 4,767,400 | -0.11(-1.55%) |
Mar 07, 2003 | 6.600 | 6.817 | 6.510 | 6.758 | 5,439,800 | +0.08(+1.12%) |
Mar 06, 2003 | 6.415 | 6.690 | 6.410 | 6.683 | 9,856,800 | +0.20(+3.05%) |
Mar 05, 2003 | 6.515 | 6.610 | 6.428 | 6.485 | 11,070,200 | -0.12(-1.85%) |
Mar 04, 2003 | 6.670 | 6.713 | 6.537 | 6.607 | 5,902,000 | -0.08(-1.20%) |
Mar 03, 2003 | 6.862 | 6.950 | 6.688 | 6.688 | 6,317,600 | -0.19(-2.73%) |
Feb 28, 2003 | 6.790 | 7.000 | 6.790 | 6.875 | 5,051,400 | +0.07(+1.07%) |
Feb 27, 2003 | 6.838 | 6.902 | 6.713 | 6.803 | 6,221,600 | +0.03(+0.48%) |
Feb 26, 2003 | 7.032 | 7.077 | 6.763 | 6.770 | 6,312,600 | -0.30(-4.24%) |
Feb 25, 2003 | 7.067 | 7.125 | 6.857 | 7.070 | 5,595,800 | -0.02(-0.28%) |
Feb 24, 2003 | 7.225 | 7.242 | 7.060 | 7.090 | 5,852,800 | -0.19(-2.58%) |
Feb 21, 2003 | 7.117 | 7.298 | 6.970 | 7.277 | 7,300,200 | +0.19(+2.64%) |
Feb 20, 2003 | 7.075 | 7.138 | 6.980 | 7.090 | 4,529,600 | +0.02(+0.35%) |
Feb 19, 2003 | 7.015 | 7.125 | 6.987 | 7.065 | 4,622,400 | -0.02(-0.35%) |
Feb 18, 2003 | 6.888 | 7.147 | 6.860 | 7.090 | 7,060,800 | +0.23(+3.39%) |
Feb 14, 2003 | 6.740 | 6.875 | 6.638 | 6.857 | 6,400,400 | +0.12(+1.86%) |
Feb 13, 2003 | 6.678 | 6.763 | 6.610 | 6.732 | 4,244,600 | +0.04(+0.56%) |
Feb 12, 2003 | 6.685 | 6.800 | 6.673 | 6.695 | 5,314,000 | +0.02(+0.30%) |
Feb 11, 2003 | 6.675 | 6.840 | 6.620 | 6.675 | 6,273,000 | +0.02(+0.26%) |
Feb 10, 2003 | 6.562 | 6.688 | 6.440 | 6.657 | 3,599,800 | +0.12(+1.87%) |
Feb 07, 2003 | 6.665 | 6.747 | 6.463 | 6.535 | 4,049,400 | -0.09(-1.43%) |
Feb 06, 2003 | 6.580 | 6.680 | 6.460 | 6.630 | 5,772,000 | +0.00(+0.00%) |
Feb 05, 2003 | 6.617 | 6.872 | 6.588 | 6.630 | 5,084,000 | +0.02(+0.34%) |
Feb 04, 2003 | 6.612 | 6.787 | 6.503 | 6.607 | 4,897,600 | -0.16(-2.33%) |
Feb 03, 2003 | 6.735 | 6.855 | 6.530 | 6.765 | 5,634,800 | +0.16(+2.42%) |
Jan 31, 2003 | 6.460 | 6.683 | 6.327 | 6.605 | 7,714,000 | +0.00(+0.00%) |
Jan 30, 2003 | 6.678 | 6.825 | 6.532 | 6.605 | 6,546,280 | -0.09(-1.31%) |
Jan 29, 2003 | 6.572 | 6.735 | 6.455 | 6.692 | 4,897,800 | +0.02(+0.34%) |
Jan 28, 2003 | 6.425 | 6.700 | 6.400 | 6.670 | 4,675,800 | +0.22(+3.37%) |
Jan 27, 2003 | 6.355 | 6.598 | 6.312 | 6.452 | 4,626,000 | -0.02(-0.23%) |
Jan 24, 2003 | 6.690 | 6.697 | 6.335 | 6.468 | 5,817,600 | -0.23(-3.51%) |
Jan 23, 2003 | 6.530 | 6.735 | 6.500 | 6.702 | 4,650,600 | +0.26(+4.00%) |
Jan 22, 2003 | 6.383 | 6.600 | 6.332 | 6.445 | 6,869,400 | +0.03(+0.43%) |
Jan 21, 2003 | 6.440 | 6.548 | 6.280 | 6.418 | 4,765,200 | -0.05(-0.73%) |
Jan 17, 2003 | 6.638 | 6.650 | 6.405 | 6.465 | 6,571,600 | -0.36(-5.21%) |
Jan 16, 2003 | 7.005 | 7.067 | 6.735 | 6.820 | 4,794,600 | -0.17(-2.47%) |
Jan 15, 2003 | 7.315 | 7.330 | 6.945 | 6.992 | 3,390,800 | -0.29(-3.92%) |
Jan 14, 2003 | 7.140 | 7.300 | 7.125 | 7.277 | 4,835,600 | +0.14(+1.96%) |
Jan 13, 2003 | 7.242 | 7.335 | 7.128 | 7.138 | 5,396,800 | -0.02(-0.35%) |
Jan 10, 2003 | 6.980 | 7.168 | 6.845 | 7.162 | 6,792,000 | +0.10(+1.45%) |
Jan 09, 2003 | 6.875 | 7.240 | 6.875 | 7.060 | 5,817,600 | +0.29(+4.25%) |
Jan 08, 2003 | 7.050 | 7.173 | 6.720 | 6.772 | 5,419,800 | -0.36(-4.98%) |
Jan 07, 2003 | 6.850 | 7.165 | 6.800 | 7.128 | 7,701,400 | +0.25(+3.64%) |
Jan 06, 2003 | 6.588 | 6.935 | 6.588 | 6.878 | 6,184,800 | +0.30(+4.60%) |
Jan 03, 2003 | 6.375 | 6.588 | 6.250 | 6.575 | 5,797,400 | +0.17(+2.73%) |
Jan 02, 2003 | 6.250 | 6.468 | 6.143 | 6.400 | 6,228,000 | +0.20(+3.22%) |
Dec 31, 2002 | 6.215 | 6.282 | 6.122 | 6.200 | 4,403,400 | -0.02(-0.36%) |
Dec 30, 2002 | 6.325 | 6.360 | 6.067 | 6.223 | 4,929,200 | -0.07(-1.15%) |
Dec 27, 2002 | 6.400 | 6.500 | 6.272 | 6.295 | 3,941,600 | -0.13(-1.99%) |
Dec 26, 2002 | 6.577 | 6.673 | 6.388 | 6.423 | 2,863,200 | -0.13(-2.06%) |
Dec 24, 2002 | 6.577 | 6.692 | 6.550 | 6.558 | 1,318,800 | -0.08(-1.21%) |
Dec 23, 2002 | 6.585 | 6.673 | 6.362 | 6.638 | 4,053,600 | +0.20(+3.15%) |
Dec 20, 2002 | 6.585 | 6.617 | 6.362 | 6.435 | 7,427,400 | +0.05(+0.78%) |
Dec 19, 2002 | 6.430 | 6.702 | 6.280 | 6.385 | 7,060,400 | -0.12(-1.88%) |
Dec 18, 2002 | 6.690 | 6.690 | 6.438 | 6.508 | 4,250,800 | -0.20(-3.02%) |
Dec 17, 2002 | 6.600 | 6.853 | 6.575 | 6.710 | 5,980,200 | +0.07(+1.05%) |
Dec 16, 2002 | 6.438 | 6.707 | 6.372 | 6.640 | 8,313,000 | +0.19(+2.99%) |
Dec 13, 2002 | 6.503 | 6.650 | 6.425 | 6.447 | 13,439,800 | -0.02(-0.31%) |
Dec 12, 2002 | 6.588 | 6.625 | 6.305 | 6.468 | 9,274,400 | -0.02(-0.27%) |
Dec 11, 2002 | 6.480 | 6.567 | 6.372 | 6.485 | 6,775,600 | -0.02(-0.27%) |
Dec 10, 2002 | 6.282 | 6.595 | 6.265 | 6.503 | 8,028,000 | +0.29(+4.63%) |
Dec 09, 2002 | 6.527 | 6.532 | 6.210 | 6.215 | 6,861,600 | -0.31(-4.71%) |
Dec 06, 2002 | 6.345 | 6.600 | 6.250 | 6.522 | 4,625,600 | +0.06(+0.93%) |
Dec 05, 2002 | 6.643 | 6.697 | 6.450 | 6.463 | 7,354,200 | -0.08(-1.26%) |
Dec 04, 2002 | 6.785 | 6.870 | 6.513 | 6.545 | 8,777,600 | -0.38(-5.45%) |
Dec 03, 2002 | 7.247 | 7.275 | 6.820 | 6.923 | 8,587,800 | -0.26(-3.69%) |