Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 14.95 | 15.04 | 14.80 | 14.85 | 4,905,204 | -0.12(-0.78%) |
Dec 30, 2003 | 14.86 | 14.97 | 14.76 | 14.97 | 7,910,462 | +0.13(+0.88%) |
Dec 29, 2003 | 14.77 | 14.92 | 14.66 | 14.84 | 11,387,014 | +0.46(+3.22%) |
Dec 26, 2003 | 14.22 | 14.53 | 14.22 | 14.38 | 5,618,475 | +0.24(+1.67%) |
Dec 24, 2003 | 14.07 | 14.34 | 14.05 | 14.14 | 4,033,897 | +0.07(+0.46%) |
Dec 23, 2003 | 14.10 | 14.34 | 13.79 | 14.07 | 16,065,951 | -0.27(-1.88%) |
Dec 22, 2003 | 14.68 | 14.73 | 14.22 | 14.34 | 11,943,188 | -0.33(-2.27%) |
Dec 19, 2003 | 14.81 | 14.86 | 14.63 | 14.68 | 9,344,039 | -0.11(-0.75%) |
Dec 18, 2003 | 14.71 | 14.87 | 14.54 | 14.79 | 12,237,687 | +0.14(+0.99%) |
Dec 17, 2003 | 14.08 | 14.76 | 13.85 | 14.64 | 33,551,878 | +0.56(+4.00%) |
Dec 16, 2003 | 14.80 | 14.89 | 14.05 | 14.08 | 27,661,178 | -0.87(-5.80%) |
Dec 15, 2003 | 15.24 | 15.74 | 14.94 | 14.95 | 11,983,752 | -0.29(-1.90%) |
Dec 12, 2003 | 15.17 | 15.32 | 14.93 | 15.24 | 9,062,435 | +0.07(+0.45%) |
Dec 11, 2003 | 14.84 | 15.24 | 14.84 | 15.17 | 11,523,009 | +0.39(+2.64%) |
Dec 10, 2003 | 15.02 | 15.07 | 14.71 | 14.78 | 10,977,622 | -0.24(-1.59%) |
Dec 09, 2003 | 15.47 | 15.52 | 15.01 | 15.02 | 10,213,236 | -0.40(-2.62%) |
Dec 08, 2003 | 15.38 | 15.46 | 15.21 | 15.42 | 10,806,925 | +0.04(+0.28%) |
Dec 05, 2003 | 15.14 | 15.56 | 15.13 | 15.38 | 11,960,304 | -0.02(-0.11%) |
Dec 04, 2003 | 15.78 | 15.78 | 15.07 | 15.40 | 42,132,704 | -0.93(-5.70%) |
Dec 03, 2003 | 16.53 | 16.81 | 16.32 | 16.33 | 15,334,860 | -0.31(-1.88%) |
Dec 02, 2003 | 17.19 | 17.26 | 16.50 | 16.64 | 18,139,408 | -0.67(-3.86%) |
Dec 01, 2003 | 17.63 | 17.83 | 17.14 | 17.31 | 14,897,096 | -0.32(-1.82%) |
Nov 28, 2003 | 17.37 | 17.67 | 17.23 | 17.63 | 4,644,234 | +0.26(+1.47%) |
Nov 26, 2003 | 17.20 | 17.40 | 16.86 | 17.37 | 8,451,864 | +0.21(+1.23%) |
Nov 25, 2003 | 16.97 | 17.16 | 16.97 | 17.16 | 8,195,349 | +0.19(+1.12%) |
Nov 24, 2003 | 16.67 | 16.98 | 16.67 | 16.97 | 7,413,846 | +0.41(+2.49%) |
Nov 21, 2003 | 16.36 | 16.60 | 16.35 | 16.56 | 4,820,090 | +0.20(+1.22%) |
Nov 20, 2003 | 16.43 | 16.72 | 16.34 | 16.36 | 6,753,331 | -0.14(-0.86%) |
Nov 19, 2003 | 16.43 | 16.62 | 16.28 | 16.50 | 7,829,803 | +0.07(+0.41%) |
Nov 18, 2003 | 16.39 | 16.73 | 16.38 | 16.43 | 7,553,827 | +0.11(+0.70%) |
Nov 17, 2003 | 0.2843 | 16.50 | 16.19 | 16.32 | 9,601,023 | +0.01(+0.03%) |
Nov 14, 2003 | 16.65 | 16.85 | 16.25 | 16.31 | 7,887,953 | -0.25(-1.51%) |
Nov 13, 2003 | 16.56 | 16.85 | 16.34 | 16.56 | 12,270,045 | -0.28(-1.67%) |
Nov 12, 2003 | 16.86 | 16.95 | 16.65 | 16.85 | 8,461,946 | -0.07(-0.42%) |
Nov 11, 2003 | 16.73 | 16.94 | 16.67 | 16.92 | 8,287,732 | +0.20(+1.22%) |
Nov 10, 2003 | 16.75 | 16.80 | 16.62 | 16.71 | 8,293,828 | +0.18(+1.10%) |
Nov 07, 2003 | 16.76 | 16.82 | 16.49 | 16.53 | 5,385,877 | -0.18(-1.07%) |
Nov 06, 2003 | 16.35 | 16.79 | 16.35 | 16.71 | 5,889,762 | +0.12(+0.74%) |
Nov 05, 2003 | 16.89 | 16.89 | 16.48 | 16.59 | 8,461,946 | -0.30(-1.80%) |
Nov 04, 2003 | 16.88 | 16.97 | 16.55 | 16.89 | 4,306,122 | +0.01(+0.08%) |
Nov 03, 2003 | 16.58 | 16.97 | 16.73 | 16.88 | 6,145,714 | +0.30(+1.80%) |
Oct 31, 2003 | 16.48 | 16.67 | 16.50 | 16.58 | 5,722,113 | +0.10(+0.60%) |
Oct 30, 2003 | 16.23 | 16.65 | 16.21 | 16.48 | 9,062,670 | +0.25(+1.56%) |
Oct 29, 2003 | 16.16 | 16.42 | 15.99 | 16.23 | 6,653,680 | -0.08(-0.47%) |
Oct 28, 2003 | 15.69 | 16.31 | 15.41 | 16.30 | 11,521,837 | +0.61(+3.90%) |
Oct 27, 2003 | 15.36 | 15.71 | 15.35 | 15.69 | 7,620,183 | +0.44(+2.89%) |
Oct 24, 2003 | 15.44 | 15.50 | 14.97 | 15.25 | 9,650,731 | -0.33(-2.13%) |
Oct 23, 2003 | 15.37 | 15.59 | 15.30 | 15.58 | 7,382,191 | +0.20(+1.29%) |
Oct 22, 2003 | 15.24 | 15.40 | 15.10 | 15.38 | 8,460,539 | +0.01(+0.06%) |
Oct 21, 2003 | 15.01 | 15.47 | 15.01 | 15.38 | 11,350,436 | +0.36(+2.42%) |
Oct 20, 2003 | 15.07 | 15.08 | 14.96 | 15.01 | 6,359,414 | +0.04(+0.28%) |
Oct 17, 2003 | 15.23 | 15.37 | 14.94 | 14.97 | 9,654,014 | -0.26(-1.70%) |
Oct 16, 2003 | 15.18 | 15.40 | 15.08 | 15.23 | 6,347,690 | +0.05(+0.34%) |
Oct 15, 2003 | 15.67 | 15.67 | 15.11 | 15.18 | 8,212,934 | -0.43(-2.77%) |
Oct 14, 2003 | 15.52 | 15.61 | 15.32 | 15.61 | 5,348,361 | +0.09(+0.55%) |
Oct 13, 2003 | 15.07 | 15.61 | 15.05 | 15.52 | 7,756,178 | +0.55(+3.70%) |
Oct 10, 2003 | 15.14 | 15.09 | 14.85 | 14.97 | 6,028,571 | -0.17(-1.11%) |
Oct 09, 2003 | 14.76 | 15.25 | 14.67 | 15.14 | 11,815,868 | +0.68(+4.70%) |
Oct 08, 2003 | 14.70 | 14.74 | 14.41 | 14.46 | 5,549,540 | -0.15(-1.03%) |
Oct 07, 2003 | 14.67 | 14.78 | 14.38 | 14.61 | 5,411,669 | -0.06(-0.41%) |
Oct 06, 2003 | 14.55 | 14.71 | 14.42 | 14.67 | 5,679,907 | +0.17(+1.16%) |
Oct 03, 2003 | 13.91 | 14.66 | 14.30 | 14.50 | 10,489,446 | +0.59(+4.25%) |
Oct 02, 2003 | 13.97 | 14.04 | 13.79 | 13.91 | 7,205,398 | -0.12(-0.83%) |
Oct 01, 2003 | 13.51 | 14.12 | 13.49 | 14.03 | 9,827,525 | +0.51(+3.81%) |
Sep 30, 2003 | 13.22 | 13.64 | 13.22 | 13.51 | 8,652,574 | +0.01(+0.06%) |
Sep 29, 2003 | 13.71 | 13.76 | 13.16 | 13.50 | 10,993,332 | -0.18(-1.29%) |
Sep 26, 2003 | 13.80 | 13.82 | 13.69 | 13.68 | 6,538,318 | -0.13(-0.91%) |
Sep 25, 2003 | 13.79 | 14.08 | 13.45 | 13.80 | 13,360,351 | +0.01(+0.10%) |
Sep 24, 2003 | 14.42 | 14.42 | 13.69 | 13.79 | 15,417,864 | -0.63(-4.36%) |
Sep 23, 2003 | 14.37 | 14.45 | 14.23 | 14.42 | 6,569,269 | +0.09(+0.65%) |
Sep 22, 2003 | 14.51 | 14.51 | 14.23 | 14.32 | 7,776,577 | -0.30(-2.06%) |
Sep 19, 2003 | 14.65 | 14.84 | 14.53 | 14.63 | 6,594,826 | -0.02(-0.16%) |
Sep 18, 2003 | 14.81 | 14.81 | 14.53 | 14.65 | 6,575,131 | +0.01(+0.08%) |
Sep 17, 2003 | 14.97 | 14.92 | 14.37 | 14.64 | 17,476,784 | -0.34(-2.24%) |
Sep 16, 2003 | 14.83 | 15.05 | 14.51 | 14.97 | 7,256,279 | +0.14(+0.94%) |
Sep 15, 2003 | 14.51 | 14.96 | 14.51 | 14.83 | 10,109,129 | +0.35(+2.41%) |
Sep 12, 2003 | 14.44 | 14.48 | 14.17 | 14.48 | 8,342,364 | -0.00(-0.02%) |
Sep 11, 2003 | 14.12 | 14.54 | 14.08 | 14.49 | 9,727,874 | +0.44(+3.16%) |
Sep 10, 2003 | 14.06 | 14.49 | 14.03 | 14.04 | 10,881,722 | -0.33(-2.29%) |
Sep 09, 2003 | 14.78 | 14.78 | 14.31 | 14.37 | 12,859,982 | -0.41(-2.79%) |
Sep 08, 2003 | 14.93 | 15.01 | 14.73 | 14.78 | 12,485,761 | -0.15(-0.99%) |
Sep 05, 2003 | 14.73 | 15.38 | 14.73 | 14.93 | 14,312,786 | -0.05(-0.32%) |
Sep 04, 2003 | 15.03 | 15.15 | 14.68 | 14.98 | 12,100,989 | -0.12(-0.77%) |
Sep 03, 2003 | 15.26 | 15.26 | 15.02 | 15.10 | 10,105,377 | -0.02(-0.11%) |
Sep 02, 2003 | 14.88 | 15.26 | 14.86 | 15.11 | 11,310,341 | +0.33(+2.21%) |
Aug 29, 2003 | 14.67 | 14.81 | 14.63 | 14.79 | 7,806,590 | +0.17(+1.17%) |
Aug 28, 2003 | 14.63 | 14.75 | 14.46 | 14.62 | 7,175,151 | -0.01(-0.08%) |
Aug 27, 2003 | 14.13 | 14.78 | 14.11 | 14.63 | 9,799,388 | +0.50(+3.52%) |
Aug 26, 2003 | 13.90 | 14.24 | 13.75 | 14.13 | 7,607,521 | +0.06(+0.40%) |
Aug 25, 2003 | 14.25 | 14.26 | 13.97 | 14.07 | 5,791,517 | -0.17(-1.16%) |
Aug 22, 2003 | 14.34 | 14.39 | 14.16 | 14.24 | 9,987,437 | +0.18(+1.27%) |
Aug 21, 2003 | 14.07 | 14.17 | 13.97 | 14.06 | 9,493,165 | -0.01(-0.10%) |
Aug 20, 2003 | 14.07 | 14.10 | 13.75 | 14.07 | 6,072,886 | +0.00(+0.00%) |
Aug 19, 2003 | 13.99 | 14.11 | 13.89 | 14.07 | 7,358,510 | +0.07(+0.51%) |
Aug 18, 2003 | 14.07 | 14.15 | 13.96 | 14.00 | 6,341,360 | -0.02(-0.14%) |
Aug 15, 2003 | 13.87 | 14.05 | 13.75 | 14.02 | 3,014,871 | +0.18(+1.34%) |
Aug 14, 2003 | 14.00 | 14.02 | 13.77 | 13.84 | 5,700,072 | -0.16(-1.18%) |
Aug 13, 2003 | 13.93 | 14.16 | 13.85 | 14.00 | 9,547,563 | +0.11(+0.76%) |
Aug 12, 2003 | 13.62 | 13.90 | 13.56 | 13.90 | 7,292,153 | +0.29(+2.13%) |
Aug 11, 2003 | 13.62 | 13.73 | 13.47 | 13.61 | 9,430,326 | -0.01(-0.08%) |
Aug 08, 2003 | 13.25 | 13.70 | 13.21 | 13.62 | 14,904,599 | +0.40(+3.03%) |
Aug 07, 2003 | 12.48 | 13.25 | 12.44 | 13.22 | 32,036,002 | +1.65(+14.28%) |
Aug 06, 2003 | 11.46 | 11.80 | 11.26 | 11.57 | 11,557,008 | +0.14(+1.24%) |
Aug 05, 2003 | 11.94 | 11.94 | 11.42 | 11.42 | 11,449,619 | -0.52(-4.36%) |
Aug 04, 2003 | 12.14 | 12.23 | 11.72 | 11.94 | 10,846,785 | -0.24(-1.96%) |
Aug 01, 2003 | 12.15 | 12.34 | 12.02 | 12.18 | 10,194,712 | -0.23(-1.83%) |
Jul 31, 2003 | 12.23 | 12.61 | 12.07 | 12.41 | 9,792,354 | +0.34(+2.83%) |
Jul 30, 2003 | 12.37 | 12.38 | 12.06 | 12.07 | 8,230,051 | -0.21(-1.71%) |
Jul 29, 2003 | 12.42 | 12.50 | 12.21 | 12.28 | 6,303,844 | -0.13(-1.03%) |
Jul 28, 2003 | 12.25 | 12.56 | 12.19 | 12.41 | 5,100,521 | +0.16(+1.35%) |
Jul 25, 2003 | 11.98 | 12.24 | 11.76 | 12.24 | 9,467,373 | +0.27(+2.26%) |
Jul 24, 2003 | 12.13 | 12.20 | 11.97 | 11.97 | 7,819,721 | -0.22(-1.84%) |
Jul 23, 2003 | 12.38 | 12.41 | 12.04 | 12.20 | 6,018,019 | -0.10(-0.83%) |
Jul 22, 2003 | 12.59 | 12.62 | 12.02 | 12.30 | 7,977,756 | +0.04(+0.32%) |
Jul 21, 2003 | 12.63 | 12.63 | 12.18 | 12.26 | 6,362,931 | -0.37(-2.93%) |
Jul 18, 2003 | 12.87 | 12.87 | 12.44 | 12.63 | 5,827,861 | -0.03(-0.27%) |
Jul 17, 2003 | 12.75 | 12.82 | 12.60 | 12.66 | 8,757,619 | -0.21(-1.63%) |
Jul 16, 2003 | 12.87 | 12.93 | 12.73 | 12.87 | 5,452,936 | +0.07(+0.53%) |
Jul 15, 2003 | 13.08 | 13.08 | 12.51 | 12.81 | 7,003,281 | -0.14(-1.08%) |
Jul 14, 2003 | 13.02 | 13.32 | 12.87 | 12.95 | 7,431,666 | +0.04(+0.29%) |
Jul 11, 2003 | 12.89 | 12.99 | 12.71 | 12.91 | 4,587,257 | +0.04(+0.29%) |
Jul 10, 2003 | 12.94 | 12.94 | 12.67 | 12.87 | 7,740,937 | -0.07(-0.51%) |
Jul 09, 2003 | 13.45 | 13.45 | 12.83 | 12.94 | 8,630,064 | -0.52(-3.85%) |
Jul 08, 2003 | 12.85 | 13.48 | 12.85 | 13.45 | 7,061,899 | +0.50(+3.89%) |
Jul 07, 2003 | 12.74 | 12.95 | 12.70 | 12.95 | 6,016,378 | +0.32(+2.52%) |
Jul 03, 2003 | 12.51 | 12.78 | 12.51 | 12.63 | 3,552,052 | -0.05(-0.40%) |
Jul 02, 2003 | 12.51 | 12.74 | 12.48 | 12.68 | 5,976,049 | +0.20(+1.64%) |
Jul 01, 2003 | 12.49 | 12.49 | 12.11 | 12.48 | 7,276,444 | -0.01(-0.07%) |
Jun 30, 2003 | 12.39 | 12.57 | 12.32 | 12.49 | 4,881,053 | +0.12(+0.97%) |
Jun 27, 2003 | 12.42 | 12.57 | 12.26 | 12.37 | 5,683,425 | +0.01(+0.11%) |
Jun 26, 2003 | 12.18 | 12.40 | 12.05 | 12.35 | 4,869,095 | +0.23(+1.92%) |
Jun 25, 2003 | 12.04 | 12.42 | 12.04 | 12.12 | 6,831,411 | +0.01(+0.09%) |
Jun 24, 2003 | 12.21 | 12.47 | 11.92 | 12.11 | 8,351,743 | -0.11(-0.86%) |
Jun 23, 2003 | 12.44 | 12.48 | 12.10 | 12.21 | 6,503,616 | -0.31(-2.47%) |
Jun 20, 2003 | 12.45 | 12.55 | 12.32 | 12.52 | 6,720,036 | +0.13(+1.03%) |
Jun 19, 2003 | 12.42 | 12.77 | 12.35 | 12.40 | 7,434,479 | -0.01(-0.11%) |
Jun 18, 2003 | 12.56 | 12.65 | 12.26 | 12.41 | 13,234,438 | -0.15(-1.18%) |
Jun 17, 2003 | 12.58 | 12.65 | 12.40 | 12.56 | 11,359,112 | +0.05(+0.41%) |
Jun 16, 2003 | 12.29 | 12.68 | 12.20 | 12.51 | 16,833,386 | +0.63(+5.34%) |
Jun 13, 2003 | 12.03 | 12.08 | 11.80 | 11.87 | 6,297,513 | -0.19(-1.58%) |
Jun 12, 2003 | 12.31 | 12.34 | 12.02 | 12.06 | 6,558,717 | -0.14(-1.14%) |
Jun 11, 2003 | 12.02 | 12.22 | 11.92 | 12.20 | 7,049,238 | +0.18(+1.51%) |
Jun 10, 2003 | 11.74 | 12.02 | 11.73 | 12.02 | 6,586,620 | +0.29(+2.45%) |
Jun 09, 2003 | 11.74 | 11.91 | 11.60 | 11.73 | 6,812,653 | -0.17(-1.43%) |
Jun 06, 2003 | 12.31 | 12.48 | 11.77 | 11.90 | 12,788,233 | -0.26(-2.17%) |
Jun 05, 2003 | 11.51 | 12.50 | 11.51 | 12.17 | 29,698,058 | +0.66(+5.76%) |
Jun 04, 2003 | 11.20 | 11.52 | 11.13 | 11.51 | 9,927,411 | +0.36(+3.24%) |
Jun 03, 2003 | 11.34 | 11.40 | 10.97 | 11.15 | 9,965,865 | -0.22(-1.93%) |
Jun 02, 2003 | 11.03 | 11.53 | 11.03 | 11.36 | 12,455,045 | +0.36(+3.28%) |
May 30, 2003 | 10.80 | 11.02 | 10.70 | 11.00 | 8,584,342 | +0.37(+3.48%) |
May 29, 2003 | 10.75 | 10.88 | 10.55 | 10.63 | 9,946,169 | -0.06(-0.53%) |
May 28, 2003 | 10.56 | 10.75 | 10.53 | 10.69 | 13,811,949 | +0.36(+3.52%) |
May 27, 2003 | 10.04 | 10.34 | 9.960 | 10.33 | 7,470,354 | +0.26(+2.57%) |
May 23, 2003 | 10.15 | 10.15 | 9.980 | 10.07 | 4,698,632 | -0.08(-0.81%) |
May 22, 2003 | 9.977 | 10.22 | 9.906 | 10.15 | 6,214,978 | +0.29(+2.91%) |
May 21, 2003 | 9.826 | 9.903 | 9.670 | 9.863 | 5,292,790 | +0.04(+0.38%) |
May 20, 2003 | 9.818 | 10.12 | 9.613 | 9.826 | 10,469,985 | +0.14(+1.41%) |
May 19, 2003 | 10.11 | 10.32 | 9.670 | 9.690 | 14,124,034 | -0.74(-7.09%) |
May 16, 2003 | 10.55 | 10.61 | 10.34 | 10.43 | 8,981,542 | -0.12(-1.13%) |
May 15, 2003 | 10.46 | 10.55 | 10.30 | 10.55 | 8,734,171 | +0.09(+0.82%) |
May 14, 2003 | 10.64 | 10.72 | 10.34 | 10.46 | 10,324,611 | -0.10(-0.92%) |
May 13, 2003 | 10.66 | 10.78 | 10.49 | 10.56 | 10,131,170 | -0.10(-0.93%) |
May 12, 2003 | 10.11 | 10.79 | 10.10 | 10.66 | 13,190,357 | +0.47(+4.57%) |
May 09, 2003 | 9.886 | 10.20 | 10.06 | 10.19 | 6,177,697 | +0.13(+1.27%) |
May 08, 2003 | 9.886 | 10.18 | 9.886 | 10.07 | 5,416,124 | -0.02(-0.23%) |
May 07, 2003 | 10.02 | 10.20 | 9.926 | 10.09 | 6,351,677 | +0.02(+0.23%) |
May 06, 2003 | 9.909 | 10.22 | 9.900 | 10.07 | 7,732,027 | +0.18(+1.84%) |
May 05, 2003 | 10.05 | 10.05 | 9.724 | 9.883 | 6,325,415 | +0.15(+1.52%) |
May 02, 2003 | 9.468 | 9.803 | 9.468 | 9.735 | 7,515,373 | +0.14(+1.42%) |
May 01, 2003 | 9.832 | 9.832 | 9.468 | 9.599 | 8,063,574 | -0.23(-2.37%) |
Apr 30, 2003 | 9.758 | 9.883 | 9.678 | 9.832 | 8,908,386 | +0.05(+0.52%) |
Apr 29, 2003 | 9.667 | 9.951 | 9.667 | 9.781 | 11,069,536 | +0.18(+1.93%) |
Apr 28, 2003 | 9.386 | 9.741 | 9.377 | 9.596 | 9,155,053 | +0.27(+2.90%) |
Apr 25, 2003 | 9.511 | 9.545 | 9.246 | 9.326 | 7,490,050 | -0.30(-3.16%) |
Apr 24, 2003 | 9.525 | 9.639 | 9.479 | 9.630 | 9,326,453 | +0.08(+0.80%) |
Apr 23, 2003 | 9.650 | 9.795 | 9.511 | 9.553 | 13,656,492 | -0.10(-1.00%) |
Apr 22, 2003 | 9.212 | 9.730 | 9.150 | 9.650 | 13,015,908 | +0.54(+5.96%) |
Apr 21, 2003 | 9.223 | 9.292 | 9.087 | 9.107 | 4,825,014 | -0.09(-0.96%) |
Apr 17, 2003 | 8.828 | 9.241 | 8.788 | 9.195 | 10,046,290 | +0.44(+5.03%) |
Apr 16, 2003 | 8.970 | 9.084 | 8.729 | 8.754 | 7,177,730 | -0.20(-2.28%) |
Apr 15, 2003 | 8.771 | 9.036 | 8.729 | 8.959 | 8,024,417 | +0.15(+1.71%) |
Apr 14, 2003 | 8.530 | 8.851 | 8.490 | 8.808 | 11,090,404 | +0.26(+3.06%) |
Apr 11, 2003 | 8.672 | 8.800 | 8.538 | 8.547 | 6,716,519 | -0.03(-0.40%) |
Apr 10, 2003 | 8.413 | 8.621 | 8.331 | 8.581 | 7,555,703 | +0.17(+2.03%) |
Apr 09, 2003 | 8.544 | 8.632 | 8.399 | 8.410 | 6,404,433 | -0.11(-1.33%) |
Apr 08, 2003 | 8.447 | 8.641 | 8.334 | 8.524 | 7,705,532 | +0.08(+0.91%) |
Apr 07, 2003 | 8.800 | 8.800 | 8.422 | 8.447 | 8,988,341 | +0.04(+0.47%) |
Apr 04, 2003 | 8.487 | 8.527 | 8.260 | 8.407 | 5,642,157 | -0.03(-0.40%) |
Apr 03, 2003 | 8.314 | 8.527 | 8.183 | 8.442 | 11,442,350 | +0.29(+3.56%) |
Apr 02, 2003 | 7.776 | 8.257 | 7.776 | 8.152 | 13,063,037 | +0.38(+4.83%) |
Apr 01, 2003 | 7.412 | 7.916 | 7.264 | 7.776 | 24,145,234 | +0.11(+1.41%) |
Mar 31, 2003 | 7.418 | 7.822 | 7.418 | 7.668 | 14,679,504 | +0.02(+0.26%) |
Mar 28, 2003 | 8.018 | 8.018 | 7.606 | 7.648 | 14,095,897 | -0.37(-4.61%) |
Mar 27, 2003 | 8.237 | 8.240 | 7.964 | 8.018 | 13,513,932 | -0.35(-4.18%) |
Mar 26, 2003 | 8.541 | 8.544 | 8.280 | 8.368 | 95,759,344 | -0.27(-3.10%) |
Mar 25, 2003 | 8.262 | 8.715 | 8.262 | 8.635 | 10,651,937 | +0.38(+4.54%) |
Mar 24, 2003 | 8.430 | 8.570 | 8.208 | 8.260 | 10,261,537 | -0.59(-6.71%) |
Mar 21, 2003 | 8.626 | 8.879 | 8.487 | 8.854 | 11,414,917 | +0.36(+4.18%) |
Mar 20, 2003 | 8.516 | 8.598 | 8.223 | 8.498 | 11,802,034 | -0.11(-1.22%) |
Mar 19, 2003 | 8.734 | 8.786 | 8.359 | 8.604 | 9,709,819 | -0.07(-0.79%) |
Mar 18, 2003 | 8.629 | 8.842 | 8.493 | 8.672 | 13,281,333 | +0.18(+2.11%) |
Mar 17, 2003 | 8.018 | 8.530 | 7.938 | 8.493 | 10,253,565 | +0.43(+5.32%) |
Mar 14, 2003 | 8.166 | 8.245 | 8.007 | 8.063 | 7,402,591 | -0.10(-1.25%) |
Mar 13, 2003 | 7.847 | 8.166 | 7.847 | 8.166 | 8,191,597 | +0.38(+4.86%) |
Mar 12, 2003 | 7.682 | 7.810 | 7.594 | 7.788 | 4,906,845 | +0.06(+0.77%) |
Mar 11, 2003 | 7.844 | 7.958 | 7.688 | 7.728 | 8,747,067 | -0.09(-1.13%) |
Mar 10, 2003 | 7.947 | 8.046 | 7.708 | 7.816 | 8,542,840 | -0.17(-2.14%) |
Mar 07, 2003 | 7.825 | 8.075 | 7.554 | 7.987 | 8,227,941 | +0.16(+2.07%) |
Mar 06, 2003 | 7.395 | 7.887 | 7.395 | 7.825 | 14,191,328 | +0.24(+3.23%) |
Mar 05, 2003 | 7.833 | 7.975 | 7.549 | 7.580 | 17,077,238 | -0.29(-3.68%) |
Mar 04, 2003 | 8.211 | 8.211 | 7.836 | 7.870 | 6,609,364 | -0.31(-3.79%) |
Mar 03, 2003 | 8.385 | 8.484 | 8.106 | 8.180 | 8,221,141 | -0.09(-1.03%) |
Feb 28, 2003 | 8.177 | 8.291 | 8.146 | 8.265 | 5,552,588 | +0.11(+1.29%) |
Feb 27, 2003 | 8.146 | 8.160 | 8.041 | 8.160 | 7,857,940 | +0.22(+2.83%) |
Feb 26, 2003 | 8.018 | 8.200 | 7.881 | 7.935 | 5,481,777 | -0.08(-1.03%) |
Feb 25, 2003 | 7.927 | 8.032 | 7.719 | 8.018 | 6,798,350 | +0.09(+1.18%) |
Feb 24, 2003 | 8.075 | 8.211 | 7.924 | 7.924 | 7,162,020 | -0.26(-3.16%) |
Feb 21, 2003 | 7.933 | 8.231 | 7.907 | 8.183 | 13,038,886 | +0.27(+3.45%) |
Feb 20, 2003 | 7.930 | 7.933 | 7.722 | 7.910 | 9,115,661 | +0.13(+1.68%) |
Feb 19, 2003 | 7.930 | 8.046 | 7.677 | 7.779 | 7,733,669 | -0.15(-1.94%) |
Feb 18, 2003 | 7.751 | 8.024 | 7.645 | 7.933 | 7,949,620 | +0.18(+2.35%) |
Feb 14, 2003 | 7.310 | 7.751 | 7.259 | 7.751 | 9,663,159 | +0.44(+6.03%) |
Feb 13, 2003 | 7.569 | 7.572 | 7.097 | 7.310 | 9,730,453 | -0.26(-3.42%) |
Feb 12, 2003 | 7.637 | 7.691 | 7.520 | 7.569 | 4,403,663 | -0.07(-0.89%) |
Feb 11, 2003 | 7.535 | 7.816 | 7.535 | 7.637 | 8,371,439 | +0.10(+1.36%) |
Feb 10, 2003 | 7.515 | 7.560 | 7.404 | 7.535 | 5,258,088 | +0.03(+0.34%) |
Feb 07, 2003 | 7.734 | 7.776 | 7.452 | 7.509 | 5,855,998 | -0.15(-2.00%) |
Feb 06, 2003 | 7.802 | 7.867 | 7.645 | 7.663 | 5,673,108 | -0.14(-1.79%) |
Feb 05, 2003 | 7.961 | 8.029 | 7.637 | 7.802 | 16,818,380 | +0.13(+1.67%) |
Feb 04, 2003 | 7.486 | 7.742 | 7.336 | 7.674 | 11,008,573 | +0.19(+2.55%) |
Feb 03, 2003 | 7.492 | 7.634 | 7.401 | 7.483 | 7,065,651 | +0.07(+0.88%) |
Jan 31, 2003 | 7.307 | 7.520 | 7.279 | 7.418 | 6,093,051 | +0.05(+0.66%) |
Jan 30, 2003 | 7.620 | 7.788 | 7.330 | 7.370 | 6,563,641 | -0.17(-2.26%) |
Jan 29, 2003 | 7.574 | 7.606 | 7.367 | 7.540 | 6,187,779 | -0.03(-0.45%) |
Jan 28, 2003 | 7.446 | 7.586 | 7.427 | 7.574 | 4,768,740 | +0.16(+2.19%) |
Jan 27, 2003 | 7.688 | 7.688 | 7.378 | 7.412 | 9,602,664 | -0.27(-3.55%) |
Jan 24, 2003 | 7.918 | 7.935 | 7.648 | 7.685 | 6,136,898 | -0.29(-3.67%) |
Jan 23, 2003 | 7.790 | 8.055 | 7.614 | 7.978 | 9,057,511 | +0.29(+3.77%) |
Jan 22, 2003 | 7.449 | 7.873 | 7.336 | 7.688 | 12,831,846 | +0.24(+3.25%) |
Jan 21, 2003 | 7.819 | 7.819 | 7.390 | 7.446 | 10,342,665 | -0.43(-5.45%) |
Jan 17, 2003 | 8.032 | 8.134 | 7.827 | 7.876 | 8,627,016 | -0.28(-3.38%) |
Jan 16, 2003 | 7.950 | 8.183 | 7.950 | 8.152 | 7,648,554 | +0.20(+2.54%) |
Jan 15, 2003 | 8.032 | 8.103 | 7.836 | 7.950 | 10,034,332 | -0.03(-0.43%) |
Jan 14, 2003 | 8.206 | 8.206 | 7.964 | 7.984 | 10,982,780 | -0.22(-2.67%) |
Jan 13, 2003 | 7.933 | 8.373 | 7.907 | 8.203 | 18,024,046 | +0.41(+5.29%) |
Jan 10, 2003 | 7.677 | 7.867 | 7.634 | 7.790 | 11,478,694 | +0.02(+0.22%) |
Jan 09, 2003 | 7.336 | 7.799 | 7.336 | 7.773 | 21,196,250 | +0.84(+12.05%) |
Jan 08, 2003 | 7.040 | 7.040 | 6.872 | 6.938 | 7,660,513 | -0.10(-1.41%) |
Jan 07, 2003 | 6.855 | 7.165 | 6.855 | 7.037 | 9,522,240 | +0.18(+2.65%) |
Jan 06, 2003 | 6.784 | 6.955 | 6.773 | 6.855 | 8,156,895 | +0.07(+1.05%) |
Jan 03, 2003 | 6.810 | 6.997 | 6.724 | 6.784 | 9,254,939 | -0.31(-4.41%) |