Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 11.19 | 11.23 | 11.15 | 11.19 | 3,662,113 | +0.00(+0.00%) |
Nov 26, 2003 | 11.08 | 11.26 | 11.13 | 11.19 | 11,060,248 | +0.11(+1.01%) |
Nov 25, 2003 | 11.01 | 11.18 | 11.07 | 11.08 | 14,001,442 | +0.07(+0.62%) |
Nov 24, 2003 | 11.14 | 11.33 | 10.97 | 11.01 | 48,637,520 | -0.06(-0.56%) |
Nov 21, 2003 | 10.85 | 11.10 | 11.00 | 11.07 | 19,557,192 | +0.22(+2.01%) |
Nov 20, 2003 | 10.85 | 11.05 | 10.83 | 10.85 | 14,163,557 | -0.12(-1.13%) |
Nov 19, 2003 | 10.90 | 10.99 | 10.86 | 10.98 | 13,257,869 | +0.07(+0.68%) |
Nov 18, 2003 | 11.02 | 11.09 | 10.89 | 10.90 | 15,458,061 | +0.03(+0.29%) |
Nov 17, 2003 | 10.92 | 10.97 | 10.78 | 10.87 | 10,206,135 | -0.19(-1.74%) |
Nov 14, 2003 | 11.13 | 11.31 | 11.05 | 11.07 | 16,459,989 | -0.06(-0.56%) |
Nov 13, 2003 | 11.05 | 11.19 | 11.04 | 11.13 | 13,852,021 | +0.09(+0.79%) |
Nov 12, 2003 | 10.63 | 11.11 | 10.89 | 11.04 | 18,772,810 | +0.41(+3.86%) |
Nov 11, 2003 | 10.69 | 10.73 | 10.57 | 10.63 | 12,669,984 | -0.06(-0.52%) |
Nov 10, 2003 | 10.94 | 10.84 | 10.69 | 10.69 | 10,691,675 | -0.25(-2.28%) |
Nov 07, 2003 | 11.03 | 11.06 | 10.92 | 10.94 | 13,072,137 | +0.02(+0.23%) |
Nov 06, 2003 | 10.72 | 11.00 | 10.71 | 10.91 | 21,552,372 | +0.20(+1.86%) |
Nov 05, 2003 | 10.68 | 10.71 | 10.49 | 10.71 | 19,037,270 | +0.07(+0.64%) |
Nov 04, 2003 | 10.68 | 10.71 | 10.57 | 10.64 | 11,316,922 | -0.06(-0.52%) |
Nov 03, 2003 | 10.57 | 10.80 | 10.67 | 10.70 | 11,151,707 | +0.12(+1.18%) |
Oct 31, 2003 | 10.57 | 10.66 | 10.52 | 10.57 | 18,719,468 | +0.01(+0.06%) |
Oct 30, 2003 | 10.68 | 10.72 | 10.56 | 10.57 | 16,641,544 | -0.11(-1.05%) |
Oct 29, 2003 | 10.66 | 10.74 | 10.60 | 10.68 | 11,071,977 | +0.02(+0.23%) |
Oct 28, 2003 | 10.54 | 10.66 | 10.49 | 10.66 | 16,609,571 | +0.23(+2.21%) |
Oct 27, 2003 | 10.46 | 10.47 | 10.38 | 10.43 | 10,168,699 | -0.03(-0.30%) |
Oct 24, 2003 | 10.47 | 10.56 | 10.33 | 10.46 | 11,417,253 | -0.09(-0.83%) |
Oct 23, 2003 | 10.48 | 10.56 | 10.41 | 10.54 | 9,891,386 | +0.02(+0.18%) |
Oct 22, 2003 | 10.60 | 10.64 | 10.52 | 10.52 | 11,803,821 | -0.17(-1.63%) |
Oct 21, 2003 | 10.54 | 10.74 | 10.61 | 10.70 | 15,576,313 | +0.16(+1.54%) |
Oct 20, 2003 | 10.49 | 10.56 | 10.43 | 10.54 | 12,061,533 | -0.04(-0.41%) |
Oct 17, 2003 | 10.34 | 10.69 | 10.52 | 10.58 | 27,652,628 | +0.24(+2.29%) |
Oct 16, 2003 | 10.72 | 10.41 | 10.23 | 10.34 | 37,426,084 | -0.38(-3.54%) |
Oct 15, 2003 | 10.62 | 10.80 | 10.58 | 10.72 | 33,498,064 | +0.10(+0.94%) |
Oct 14, 2003 | 10.60 | 10.66 | 10.57 | 10.62 | 23,341,896 | -0.12(-1.10%) |
Oct 13, 2003 | 10.77 | 10.86 | 10.69 | 10.74 | 18,434,122 | -0.03(-0.29%) |
Oct 10, 2003 | 10.74 | 10.80 | 10.68 | 10.77 | 14,725,896 | +0.12(+1.17%) |
Oct 09, 2003 | 10.71 | 10.79 | 10.61 | 10.65 | 22,140,578 | +0.15(+1.42%) |
Oct 08, 2003 | 10.66 | 10.66 | 10.46 | 10.50 | 17,950,510 | +0.01(+0.12%) |
Oct 07, 2003 | 10.51 | 10.49 | 10.33 | 10.49 | 14,567,477 | -0.02(-0.18%) |
Oct 06, 2003 | 10.46 | 10.59 | 10.44 | 10.51 | 14,571,654 | +0.05(+0.48%) |
Oct 03, 2003 | 10.31 | 10.61 | 10.37 | 10.46 | 33,888,808 | +0.15(+1.45%) |
Oct 02, 2003 | 10.05 | 10.41 | 9.927 | 10.31 | 50,281,960 | +0.34(+3.37%) |
Oct 01, 2003 | 9.709 | 10.03 | 9.697 | 9.971 | 20,341,736 | +0.26(+2.69%) |
Sep 30, 2003 | 9.896 | 9.853 | 9.641 | 9.709 | 26,109,086 | -0.19(-1.89%) |
Sep 29, 2003 | 9.498 | 9.909 | 9.678 | 9.896 | 32,142,504 | +0.40(+4.19%) |
Sep 26, 2003 | 9.380 | 9.647 | 9.417 | 9.498 | 23,446,170 | +0.12(+1.26%) |
Sep 25, 2003 | 9.492 | 9.554 | 9.380 | 9.380 | 16,891,062 | -0.04(-0.40%) |
Sep 24, 2003 | 9.697 | 9.747 | 9.417 | 9.417 | 24,802,532 | -0.28(-2.89%) |
Sep 23, 2003 | 9.635 | 9.747 | 9.529 | 9.697 | 33,862,780 | +0.06(+0.65%) |
Sep 22, 2003 | 9.803 | 9.803 | 9.560 | 9.635 | 24,026,504 | -0.34(-3.37%) |
Sep 19, 2003 | 9.909 | 10.05 | 9.828 | 9.971 | 20,284,538 | +0.06(+0.63%) |
Sep 18, 2003 | 9.666 | 9.896 | 9.716 | 9.909 | 16,796,428 | +0.24(+2.51%) |
Sep 17, 2003 | 9.853 | 9.853 | 9.622 | 9.666 | 15,374,514 | -0.19(-1.90%) |
Sep 16, 2003 | 9.573 | 9.871 | 9.616 | 9.853 | 22,066,832 | +0.28(+2.93%) |
Sep 15, 2003 | 9.709 | 9.753 | 9.535 | 9.573 | 21,453,080 | -0.14(-1.41%) |
Sep 12, 2003 | 9.772 | 9.778 | 9.604 | 9.709 | 15,583,543 | +0.00(+0.00%) |
Sep 11, 2003 | 9.660 | 9.734 | 9.510 | 9.709 | 26,474,446 | +0.13(+1.36%) |
Sep 10, 2003 | 9.660 | 9.709 | 9.529 | 9.579 | 43,095,588 | -0.38(-3.81%) |
Sep 09, 2003 | 10.02 | 10.15 | 9.940 | 9.958 | 45,014,932 | -0.67(-6.27%) |
Sep 08, 2003 | 10.27 | 10.64 | 10.23 | 10.62 | 35,937,168 | +0.33(+3.20%) |
Sep 05, 2003 | 10.23 | 10.46 | 10.22 | 10.29 | 20,654,076 | -0.16(-1.55%) |
Sep 04, 2003 | 10.44 | 10.51 | 10.36 | 10.46 | 18,750,638 | +0.07(+0.66%) |
Sep 03, 2003 | 10.44 | 10.48 | 10.34 | 10.39 | 24,776,664 | +0.13(+1.27%) |
Sep 02, 2003 | 10.07 | 10.27 | 9.990 | 10.26 | 21,875,154 | +0.12(+1.17%) |
Aug 29, 2003 | 10.21 | 10.30 | 10.10 | 10.14 | 12,787,593 | -0.06(-0.61%) |
Aug 28, 2003 | 10.12 | 10.25 | 10.06 | 10.20 | 23,265,578 | +0.05(+0.49%) |
Aug 27, 2003 | 9.859 | 10.26 | 9.859 | 10.15 | 30,913,712 | +0.32(+3.29%) |
Aug 26, 2003 | 9.485 | 9.865 | 9.392 | 9.828 | 28,746,780 | +0.22(+2.27%) |
Aug 25, 2003 | 9.622 | 9.672 | 9.523 | 9.610 | 10,811,694 | -0.07(-0.77%) |
Aug 22, 2003 | 9.815 | 9.952 | 9.622 | 9.685 | 19,133,832 | -0.01(-0.13%) |
Aug 21, 2003 | 9.734 | 9.828 | 9.616 | 9.697 | 20,037,592 | +0.04(+0.39%) |
Aug 20, 2003 | 9.573 | 9.778 | 9.554 | 9.660 | 21,500,476 | -0.12(-1.27%) |
Aug 19, 2003 | 9.510 | 9.840 | 9.429 | 9.784 | 48,213,996 | +0.51(+5.50%) |
Aug 18, 2003 | 9.162 | 9.299 | 9.143 | 9.274 | 22,470,752 | +0.07(+0.74%) |
Aug 15, 2003 | 9.156 | 9.205 | 9.106 | 9.205 | 6,439,747 | +0.06(+0.61%) |
Aug 14, 2003 | 9.124 | 9.236 | 9.106 | 9.149 | 14,084,508 | -0.06(-0.68%) |
Aug 13, 2003 | 9.180 | 9.336 | 9.124 | 9.212 | 22,390,096 | +0.03(+0.34%) |
Aug 12, 2003 | 9.043 | 9.199 | 8.938 | 9.180 | 15,096,718 | +0.13(+1.44%) |
Aug 11, 2003 | 8.900 | 9.112 | 8.894 | 9.050 | 9,277,311 | +0.16(+1.82%) |
Aug 08, 2003 | 9.006 | 9.019 | 8.851 | 8.888 | 9,408,738 | +0.02(+0.21%) |
Aug 07, 2003 | 8.832 | 8.931 | 8.788 | 8.869 | 14,983,929 | -0.07(-0.77%) |
Aug 06, 2003 | 8.826 | 9.037 | 8.763 | 8.938 | 34,795,940 | -0.14(-1.51%) |
Aug 05, 2003 | 9.180 | 9.243 | 9.056 | 9.075 | 16,616,320 | -0.23(-2.47%) |
Aug 04, 2003 | 9.218 | 9.392 | 9.131 | 9.305 | 14,581,616 | +0.07(+0.74%) |
Aug 01, 2003 | 9.243 | 9.330 | 9.212 | 9.236 | 16,703,241 | -0.29(-3.01%) |
Jul 31, 2003 | 9.616 | 9.622 | 9.398 | 9.523 | 12,844,630 | +0.01(+0.13%) |
Jul 30, 2003 | 9.635 | 9.653 | 9.454 | 9.510 | 9,465,454 | -0.12(-1.23%) |
Jul 29, 2003 | 9.765 | 9.803 | 9.573 | 9.629 | 11,253,210 | +0.01(+0.13%) |
Jul 28, 2003 | 9.585 | 9.716 | 9.566 | 9.616 | 16,017,027 | +0.09(+0.98%) |
Jul 25, 2003 | 9.386 | 9.554 | 9.311 | 9.523 | 12,233,127 | +0.21(+2.27%) |
Jul 24, 2003 | 9.460 | 9.529 | 9.280 | 9.311 | 18,958,704 | -0.02(-0.20%) |
Jul 23, 2003 | 9.355 | 9.386 | 9.174 | 9.330 | 25,754,332 | +0.16(+1.77%) |
Jul 22, 2003 | 9.112 | 9.218 | 9.075 | 9.168 | 33,336,270 | +0.23(+2.58%) |
Jul 21, 2003 | 9.043 | 9.062 | 8.925 | 8.938 | 29,145,398 | -0.25(-2.71%) |
Jul 18, 2003 | 9.168 | 9.212 | 8.645 | 9.187 | 54,503,520 | +0.24(+2.64%) |
Jul 17, 2003 | 9.498 | 9.498 | 8.882 | 8.950 | 151,581,264 | -2.22(-19.89%) |
Jul 16, 2003 | 10.95 | 11.25 | 10.91 | 11.17 | 17,745,496 | +0.16(+1.47%) |
Jul 15, 2003 | 11.19 | 11.20 | 10.93 | 11.01 | 11,223,326 | -0.01(-0.11%) |
Jul 14, 2003 | 11.10 | 11.28 | 11.00 | 11.02 | 16,809,282 | -0.04(-0.34%) |
Jul 11, 2003 | 10.99 | 11.14 | 10.98 | 11.06 | 18,369,694 | -0.06(-0.50%) |
Jul 10, 2003 | 11.12 | 11.32 | 11.08 | 11.12 | 22,804,140 | -0.19(-1.71%) |
Jul 09, 2003 | 11.01 | 11.51 | 10.99 | 11.31 | 30,471,072 | +0.30(+2.71%) |
Jul 08, 2003 | 10.56 | 11.02 | 10.54 | 11.01 | 31,417,730 | +0.40(+3.75%) |
Jul 07, 2003 | 10.27 | 10.62 | 10.26 | 10.61 | 19,555,586 | +0.36(+3.52%) |
Jul 03, 2003 | 10.24 | 10.37 | 10.21 | 10.25 | 11,687,497 | -0.14(-1.38%) |
Jul 02, 2003 | 10.31 | 10.42 | 10.24 | 10.39 | 18,368,568 | +0.12(+1.21%) |
Jul 01, 2003 | 10.18 | 10.32 | 10.10 | 10.27 | 14,608,769 | +0.04(+0.43%) |
Jun 30, 2003 | 10.35 | 10.39 | 10.18 | 10.23 | 11,068,602 | -0.14(-1.32%) |
Jun 27, 2003 | 10.53 | 10.57 | 10.30 | 10.36 | 8,428,340 | -0.20(-1.89%) |
Jun 26, 2003 | 10.46 | 10.57 | 10.44 | 10.56 | 6,449,227 | +0.12(+1.19%) |
Jun 25, 2003 | 10.49 | 10.64 | 10.39 | 10.44 | 8,637,691 | -0.06(-0.53%) |
Jun 24, 2003 | 10.46 | 10.64 | 10.39 | 10.49 | 11,285,023 | -0.04(-0.35%) |
Jun 23, 2003 | 10.77 | 10.78 | 10.52 | 10.53 | 11,149,097 | -0.35(-3.20%) |
Jun 20, 2003 | 11.05 | 11.11 | 10.78 | 10.88 | 10,878,210 | -0.23(-2.07%) |
Jun 19, 2003 | 11.02 | 11.33 | 10.99 | 11.11 | 20,334,988 | +0.00(+0.00%) |
Jun 18, 2003 | 10.87 | 11.13 | 10.82 | 11.11 | 16,323,582 | +0.10(+0.90%) |
Jun 17, 2003 | 11.00 | 11.07 | 10.92 | 11.01 | 9,203,564 | +0.12(+1.14%) |
Jun 16, 2003 | 10.64 | 10.94 | 10.63 | 10.89 | 14,582,098 | +0.35(+3.37%) |
Jun 13, 2003 | 10.77 | 10.79 | 10.46 | 10.53 | 14,914,360 | -0.26(-2.37%) |
Jun 12, 2003 | 10.85 | 10.92 | 10.65 | 10.79 | 26,784,054 | -0.29(-2.64%) |
Jun 11, 2003 | 10.98 | 11.11 | 10.89 | 11.08 | 19,103,144 | +0.06(+0.51%) |
Jun 10, 2003 | 10.99 | 11.07 | 10.80 | 11.02 | 21,155,842 | -0.16(-1.39%) |
Jun 09, 2003 | 10.99 | 11.18 | 10.97 | 11.18 | 16,488,588 | +0.13(+1.18%) |
Jun 06, 2003 | 11.31 | 11.36 | 11.04 | 11.05 | 13,976,378 | -0.04(-0.39%) |
Jun 05, 2003 | 11.02 | 11.12 | 10.94 | 11.09 | 11,610,537 | -0.10(-0.89%) |
Jun 04, 2003 | 11.04 | 11.25 | 11.00 | 11.19 | 20,835,630 | -0.10(-0.88%) |
Jun 03, 2003 | 11.11 | 11.30 | 11.05 | 11.29 | 12,713,525 | +0.04(+0.39%) |
Jun 02, 2003 | 11.38 | 11.67 | 11.22 | 11.25 | 17,468,184 | +0.02(+0.17%) |
May 30, 2003 | 11.16 | 11.34 | 11.12 | 11.23 | 12,839,007 | +0.12(+1.06%) |
May 29, 2003 | 11.07 | 11.28 | 11.02 | 11.11 | 16,099,931 | +0.06(+0.51%) |
May 28, 2003 | 10.84 | 11.07 | 10.82 | 11.05 | 16,326,313 | +0.45(+4.29%) |
May 27, 2003 | 10.19 | 10.64 | 10.16 | 10.60 | 13,487,625 | +0.18(+1.73%) |
May 23, 2003 | 10.46 | 10.47 | 10.27 | 10.42 | 6,708,867 | -0.08(-0.77%) |
May 22, 2003 | 10.35 | 10.56 | 10.31 | 10.50 | 10,680,267 | +0.19(+1.81%) |
May 21, 2003 | 10.26 | 10.31 | 10.13 | 10.31 | 11,555,428 | -0.05(-0.48%) |
May 20, 2003 | 10.46 | 10.48 | 10.16 | 10.36 | 13,220,434 | -0.14(-1.36%) |
May 19, 2003 | 10.74 | 10.78 | 10.44 | 10.51 | 13,116,320 | -0.51(-4.63%) |
May 16, 2003 | 11.01 | 11.12 | 10.91 | 11.02 | 9,967,060 | +0.04(+0.34%) |
May 15, 2003 | 11.02 | 11.03 | 10.89 | 10.98 | 8,382,870 | +0.17(+1.55%) |
May 14, 2003 | 10.95 | 10.97 | 10.69 | 10.81 | 9,215,936 | -0.09(-0.86%) |
May 13, 2003 | 10.81 | 11.05 | 10.74 | 10.90 | 14,900,382 | -0.04(-0.40%) |
May 12, 2003 | 10.69 | 10.96 | 10.62 | 10.95 | 16,099,771 | +0.27(+2.57%) |
May 09, 2003 | 10.40 | 10.73 | 10.35 | 10.67 | 17,544,180 | +0.27(+2.63%) |
May 08, 2003 | 10.46 | 10.62 | 10.35 | 10.40 | 12,396,687 | -0.22(-2.11%) |
May 07, 2003 | 10.75 | 10.77 | 10.52 | 10.62 | 13,756,744 | -0.14(-1.33%) |
May 06, 2003 | 10.51 | 10.79 | 10.48 | 10.77 | 15,574,707 | +0.29(+2.79%) |
May 05, 2003 | 10.57 | 10.69 | 10.44 | 10.47 | 15,046,269 | +0.09(+0.90%) |
May 02, 2003 | 10.17 | 10.47 | 10.16 | 10.38 | 12,638,814 | -0.02(-0.24%) |
May 01, 2003 | 10.33 | 10.46 | 10.15 | 10.41 | 13,945,851 | +0.09(+0.90%) |
Apr 30, 2003 | 10.56 | 10.57 | 10.31 | 10.31 | 13,985,215 | -0.14(-1.31%) |
Apr 29, 2003 | 10.41 | 10.52 | 10.31 | 10.45 | 13,736,822 | +0.14(+1.33%) |
Apr 28, 2003 | 10.10 | 10.39 | 10.05 | 10.31 | 12,681,713 | +0.35(+3.56%) |
Apr 25, 2003 | 10.09 | 10.10 | 9.834 | 9.958 | 18,843,022 | -0.38(-3.67%) |
Apr 24, 2003 | 10.47 | 10.51 | 10.26 | 10.34 | 12,058,480 | -0.24(-2.29%) |
Apr 23, 2003 | 10.59 | 10.67 | 10.41 | 10.58 | 19,422,232 | +0.11(+1.01%) |
Apr 22, 2003 | 10.16 | 10.56 | 10.13 | 10.47 | 17,630,940 | +0.26(+2.50%) |
Apr 21, 2003 | 10.15 | 10.33 | 10.08 | 10.22 | 14,279,077 | +0.15(+1.48%) |
Apr 17, 2003 | 9.784 | 10.10 | 9.753 | 10.07 | 31,084,664 | +0.62(+6.59%) |
Apr 16, 2003 | 9.442 | 9.517 | 9.249 | 9.448 | 15,949,707 | +0.14(+1.47%) |
Apr 15, 2003 | 9.230 | 9.411 | 9.212 | 9.311 | 9,213,526 | +0.07(+0.74%) |
Apr 14, 2003 | 9.081 | 9.261 | 9.031 | 9.243 | 7,924,162 | +0.16(+1.71%) |
Apr 11, 2003 | 9.093 | 9.199 | 8.975 | 9.087 | 8,543,860 | +0.01(+0.07%) |
Apr 10, 2003 | 9.162 | 9.162 | 8.938 | 9.081 | 13,072,940 | -0.17(-1.88%) |
Apr 09, 2003 | 9.498 | 9.597 | 9.255 | 9.255 | 10,728,950 | -0.08(-0.87%) |
Apr 08, 2003 | 9.467 | 9.523 | 9.311 | 9.336 | 14,473,807 | -0.07(-0.73%) |
Apr 07, 2003 | 9.728 | 9.784 | 9.404 | 9.404 | 18,394,758 | +0.18(+1.96%) |
Apr 04, 2003 | 9.367 | 9.373 | 9.056 | 9.224 | 17,063,620 | -0.09(-0.94%) |
Apr 03, 2003 | 9.280 | 9.467 | 9.236 | 9.311 | 13,868,570 | -0.02(-0.27%) |
Apr 02, 2003 | 9.224 | 9.479 | 9.193 | 9.336 | 30,796,908 | +0.47(+5.26%) |
Apr 01, 2003 | 8.819 | 8.956 | 8.739 | 8.869 | 13,387,689 | +0.15(+1.71%) |
Mar 31, 2003 | 8.701 | 8.819 | 8.577 | 8.720 | 10,270,241 | -0.27(-2.98%) |
Mar 28, 2003 | 9.212 | 9.212 | 8.975 | 8.987 | 15,182,033 | -0.23(-2.50%) |
Mar 27, 2003 | 9.025 | 9.286 | 8.981 | 9.218 | 12,775,704 | -0.12(-1.27%) |
Mar 26, 2003 | 9.355 | 9.361 | 9.149 | 9.336 | 12,979,431 | -0.01(-0.13%) |
Mar 25, 2003 | 9.043 | 9.423 | 9.025 | 9.348 | 12,071,816 | +0.21(+2.32%) |
Mar 24, 2003 | 9.392 | 9.436 | 9.031 | 9.137 | 20,573,742 | -0.70(-7.15%) |
Mar 21, 2003 | 9.629 | 9.877 | 9.585 | 9.840 | 19,019,114 | +0.36(+3.81%) |
Mar 20, 2003 | 9.336 | 9.566 | 9.274 | 9.479 | 11,288,075 | +0.02(+0.26%) |
Mar 19, 2003 | 9.411 | 9.510 | 9.280 | 9.454 | 14,800,446 | +0.15(+1.61%) |
Mar 18, 2003 | 9.492 | 9.523 | 9.243 | 9.305 | 17,840,290 | -0.01(-0.13%) |
Mar 17, 2003 | 8.857 | 9.429 | 8.807 | 9.317 | 22,958,060 | +0.41(+4.61%) |
Mar 14, 2003 | 8.931 | 9.025 | 8.801 | 8.907 | 18,817,476 | +0.10(+1.13%) |
Mar 13, 2003 | 8.577 | 8.863 | 8.483 | 8.807 | 24,861,336 | +0.46(+5.52%) |
Mar 12, 2003 | 8.166 | 8.384 | 8.060 | 8.346 | 31,384,954 | +0.32(+3.95%) |
Mar 11, 2003 | 7.674 | 8.085 | 7.674 | 8.029 | 39,602,656 | +0.14(+1.82%) |
Mar 10, 2003 | 7.904 | 7.992 | 7.811 | 7.886 | 24,150,862 | -0.17(-2.16%) |
Mar 07, 2003 | 7.929 | 8.060 | 7.817 | 8.060 | 24,538,232 | -0.10(-1.22%) |
Mar 06, 2003 | 8.185 | 8.290 | 8.122 | 8.160 | 9,232,806 | -0.14(-1.72%) |
Mar 05, 2003 | 8.272 | 8.340 | 8.185 | 8.303 | 15,367,766 | +0.16(+1.99%) |
Mar 04, 2003 | 8.228 | 8.241 | 8.116 | 8.141 | 10,341,096 | -0.15(-1.80%) |
Mar 03, 2003 | 8.527 | 8.577 | 8.241 | 8.290 | 12,451,636 | +0.06(+0.68%) |
Feb 28, 2003 | 8.222 | 8.346 | 8.160 | 8.234 | 14,494,212 | +0.19(+2.32%) |
Feb 27, 2003 | 7.892 | 8.110 | 7.792 | 8.048 | 13,618,248 | +0.12(+1.49%) |
Feb 26, 2003 | 8.010 | 8.129 | 7.917 | 7.929 | 19,935,728 | -0.34(-4.07%) |
Feb 25, 2003 | 8.241 | 8.371 | 8.054 | 8.265 | 27,497,262 | -0.28(-3.28%) |
Feb 24, 2003 | 8.496 | 8.651 | 8.483 | 8.546 | 11,960,151 | -0.04(-0.51%) |
Feb 21, 2003 | 8.558 | 8.732 | 8.471 | 8.589 | 8,431,874 | +0.01(+0.07%) |
Feb 20, 2003 | 8.751 | 8.776 | 8.552 | 8.583 | 12,046,751 | -0.12(-1.36%) |
Feb 19, 2003 | 8.882 | 8.882 | 8.614 | 8.701 | 12,959,990 | -0.17(-1.96%) |
Feb 18, 2003 | 8.919 | 9.012 | 8.813 | 8.875 | 13,524,418 | +0.19(+2.22%) |
Feb 14, 2003 | 8.440 | 8.714 | 8.402 | 8.682 | 17,184,122 | +0.23(+2.72%) |
Feb 13, 2003 | 8.452 | 8.546 | 8.265 | 8.452 | 16,017,830 | -0.12(-1.38%) |
Feb 12, 2003 | 8.670 | 8.745 | 8.546 | 8.570 | 11,278,917 | -0.20(-2.27%) |
Feb 11, 2003 | 8.695 | 8.963 | 8.695 | 8.770 | 18,529,398 | +0.14(+1.59%) |
Feb 10, 2003 | 8.427 | 8.701 | 8.371 | 8.633 | 15,783,736 | +0.19(+2.21%) |
Feb 07, 2003 | 8.782 | 8.813 | 8.427 | 8.446 | 8,547,395 | -0.14(-1.60%) |
Feb 06, 2003 | 8.664 | 8.682 | 8.434 | 8.583 | 16,662,913 | -0.17(-1.99%) |
Feb 05, 2003 | 8.826 | 8.931 | 8.707 | 8.757 | 15,418,698 | -0.08(-0.92%) |
Feb 04, 2003 | 8.795 | 8.919 | 8.707 | 8.838 | 12,342,542 | -0.12(-1.39%) |
Feb 03, 2003 | 8.832 | 9.056 | 8.807 | 8.963 | 11,984,251 | +0.01(+0.07%) |
Jan 31, 2003 | 8.670 | 8.987 | 8.620 | 8.956 | 18,443,440 | -0.01(-0.07%) |
Jan 30, 2003 | 9.205 | 9.268 | 8.888 | 8.963 | 12,922,876 | -0.20(-2.17%) |
Jan 29, 2003 | 8.975 | 9.280 | 8.869 | 9.162 | 19,071,332 | +0.35(+4.03%) |
Jan 28, 2003 | 8.651 | 8.863 | 8.521 | 8.807 | 18,697,136 | +0.11(+1.29%) |
Jan 27, 2003 | 8.900 | 8.994 | 8.514 | 8.695 | 18,062,496 | -0.32(-3.59%) |
Jan 24, 2003 | 9.031 | 9.156 | 8.913 | 9.019 | 20,717,218 | +0.12(+1.33%) |
Jan 23, 2003 | 9.361 | 9.448 | 8.739 | 8.900 | 54,935,396 | -0.40(-4.28%) |
Jan 22, 2003 | 9.280 | 9.616 | 9.243 | 9.299 | 18,395,722 | +0.02(+0.20%) |
Jan 21, 2003 | 9.454 | 9.529 | 9.205 | 9.280 | 13,017,670 | -0.14(-1.52%) |
Jan 17, 2003 | 9.336 | 9.504 | 9.274 | 9.423 | 23,388,972 | -0.37(-3.75%) |
Jan 16, 2003 | 9.940 | 9.958 | 9.622 | 9.790 | 21,940,868 | -0.46(-4.49%) |
Jan 15, 2003 | 10.35 | 10.36 | 10.13 | 10.25 | 12,147,812 | -0.06(-0.54%) |
Jan 14, 2003 | 10.38 | 10.51 | 10.24 | 10.31 | 15,783,254 | +0.02(+0.18%) |
Jan 13, 2003 | 10.41 | 10.47 | 10.08 | 10.29 | 16,616,641 | +0.02(+0.24%) |
Jan 10, 2003 | 9.990 | 10.36 | 9.958 | 10.26 | 15,622,265 | +0.15(+1.48%) |
Jan 09, 2003 | 9.958 | 10.28 | 9.927 | 10.11 | 21,690,386 | +0.32(+3.31%) |
Jan 08, 2003 | 9.865 | 9.865 | 9.697 | 9.790 | 24,180,746 | -0.55(-5.36%) |
Jan 07, 2003 | 10.63 | 10.66 | 10.21 | 10.34 | 18,128,690 | -0.38(-3.54%) |
Jan 06, 2003 | 10.27 | 10.74 | 10.21 | 10.72 | 17,581,294 | +0.35(+3.36%) |
Jan 03, 2003 | 10.40 | 10.54 | 10.30 | 10.38 | 10,495,177 | -0.05(-0.48%) |
Jan 02, 2003 | 9.965 | 10.44 | 9.902 | 10.43 | 19,295,464 | +0.78(+8.06%) |
Dec 31, 2002 | 9.510 | 9.666 | 9.380 | 9.647 | 12,518,634 | -0.02(-0.19%) |
Dec 30, 2002 | 9.697 | 9.834 | 9.566 | 9.666 | 10,540,004 | -0.01(-0.13%) |
Dec 27, 2002 | 9.797 | 9.877 | 9.573 | 9.678 | 8,589,972 | -0.24(-2.39%) |
Dec 26, 2002 | 9.803 | 10.08 | 9.803 | 9.915 | 7,065,872 | +0.10(+1.01%) |
Dec 24, 2002 | 9.990 | 10.04 | 9.709 | 9.815 | 5,484,253 | -0.21(-2.05%) |
Dec 23, 2002 | 10.06 | 10.15 | 9.946 | 10.02 | 10,796,109 | -0.06(-0.62%) |
Dec 20, 2002 | 10.07 | 10.32 | 9.971 | 10.08 | 15,485,536 | +0.01(+0.12%) |
Dec 19, 2002 | 10.28 | 10.38 | 9.934 | 10.07 | 19,401,988 | -0.26(-2.47%) |
Dec 18, 2002 | 10.34 | 10.39 | 10.18 | 10.33 | 19,049,642 | -0.50(-4.66%) |
Dec 17, 2002 | 10.95 | 11.00 | 10.74 | 10.83 | 16,088,363 | -0.18(-1.64%) |
Dec 16, 2002 | 10.66 | 11.04 | 10.66 | 11.01 | 14,122,426 | +0.36(+3.39%) |
Dec 13, 2002 | 10.66 | 10.79 | 10.55 | 10.65 | 13,902,792 | -0.05(-0.47%) |
Dec 12, 2002 | 10.74 | 10.84 | 10.61 | 10.70 | 16,378,209 | +0.14(+1.30%) |
Dec 11, 2002 | 10.55 | 10.73 | 10.43 | 10.56 | 29,522,326 | -0.29(-2.64%) |
Dec 10, 2002 | 10.61 | 10.92 | 10.55 | 10.85 | 41,836,748 | -0.37(-3.27%) |
Dec 09, 2002 | 11.63 | 11.68 | 11.15 | 11.22 | 26,430,424 | -0.82(-6.82%) |
Dec 06, 2002 | 11.69 | 12.12 | 11.33 | 12.04 | 29,886,720 | +0.34(+2.93%) |
Dec 05, 2002 | 11.73 | 11.83 | 11.37 | 11.69 | 27,319,884 | -0.07(-0.58%) |
Dec 04, 2002 | 11.58 | 12.01 | 11.55 | 11.76 | 35,089,160 | -0.20(-1.66%) |
Dec 03, 2002 | 11.63 | 12.14 | 11.40 | 11.96 | 57,718,012 | -0.58(-4.62%) |