Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 12.80 | 13.00 | 12.67 | 12.81 | 1,205,550 | -0.01(-0.07%) |
Dec 30, 2003 | 12.72 | 12.95 | 12.72 | 12.82 | 1,297,446 | -0.05(-0.38%) |
Dec 29, 2003 | 12.38 | 12.88 | 12.36 | 12.87 | 1,817,997 | +0.24(+1.90%) |
Dec 26, 2003 | 12.62 | 12.75 | 12.60 | 12.63 | 427,852 | +0.03(+0.21%) |
Dec 24, 2003 | 12.65 | 12.79 | 12.59 | 12.60 | 480,417 | -0.03(-0.25%) |
Dec 23, 2003 | 12.32 | 12.72 | 12.27 | 12.63 | 1,724,166 | +0.23(+1.86%) |
Dec 22, 2003 | 12.47 | 12.56 | 12.20 | 12.40 | 1,995,928 | -0.18(-1.45%) |
Dec 19, 2003 | 12.78 | 12.91 | 12.19 | 12.58 | 6,547,734 | +0.21(+1.69%) |
Dec 18, 2003 | 12.39 | 13.06 | 12.19 | 12.37 | 15,449,028 | -1.13(-8.39%) |
Dec 17, 2003 | 13.49 | 13.71 | 13.04 | 13.51 | 3,316,330 | +0.53(+4.08%) |
Dec 16, 2003 | 12.77 | 13.27 | 12.60 | 12.98 | 2,153,689 | +0.09(+0.69%) |
Dec 15, 2003 | 13.94 | 13.98 | 12.81 | 12.89 | 2,229,081 | -0.59(-4.39%) |
Dec 12, 2003 | 13.40 | 13.56 | 13.21 | 13.48 | 1,767,841 | +0.07(+0.50%) |
Dec 11, 2003 | 12.75 | 13.64 | 12.60 | 13.41 | 3,706,350 | +0.88(+6.98%) |
Dec 10, 2003 | 13.00 | 13.14 | 12.24 | 12.54 | 3,617,670 | -0.40(-3.09%) |
Dec 09, 2003 | 13.30 | 13.44 | 12.76 | 12.94 | 2,424,163 | -0.24(-1.82%) |
Dec 08, 2003 | 12.87 | 13.28 | 12.61 | 13.18 | 3,767,128 | -0.20(-1.53%) |
Dec 05, 2003 | 13.87 | 13.83 | 13.40 | 13.38 | 3,444,873 | -0.49(-3.52%) |
Dec 04, 2003 | 14.23 | 14.33 | 13.48 | 13.87 | 2,618,452 | -0.31(-2.16%) |
Dec 03, 2003 | 14.16 | 14.51 | 13.56 | 14.18 | 4,345,764 | +0.10(+0.73%) |
Dec 02, 2003 | 15.09 | 15.09 | 14.03 | 14.08 | 5,094,357 | -1.07(-7.07%) |
Dec 01, 2003 | 14.82 | 15.23 | 14.69 | 15.15 | 2,936,191 | +0.44(+2.96%) |
Nov 28, 2003 | 14.63 | 14.86 | 14.56 | 14.71 | 561,277 | +0.11(+0.73%) |
Nov 26, 2003 | 14.95 | 15.08 | 14.26 | 14.60 | 2,813,271 | -0.13(-0.90%) |
Nov 25, 2003 | 14.88 | 15.14 | 14.66 | 14.74 | 2,464,563 | +0.18(+1.25%) |
Nov 24, 2003 | 13.66 | 14.69 | 13.36 | 14.56 | 5,245,813 | +0.29(+2.02%) |
Nov 21, 2003 | 14.84 | 14.80 | 14.15 | 14.27 | 2,896,978 | -0.58(-3.89%) |
Nov 20, 2003 | 14.44 | 15.08 | 14.36 | 14.84 | 3,094,810 | +0.32(+2.17%) |
Nov 19, 2003 | 14.97 | 15.03 | 14.02 | 14.53 | 5,278,576 | -0.35(-2.33%) |
Nov 18, 2003 | 16.02 | 16.24 | 14.33 | 14.88 | 8,698,002 | -1.17(-7.29%) |
Nov 17, 2003 | 16.50 | 16.58 | 15.64 | 16.04 | 3,403,866 | -0.95(-5.60%) |
Nov 14, 2003 | 17.52 | 17.69 | 16.97 | 17.00 | 1,170,421 | -0.64(-3.65%) |
Nov 13, 2003 | 17.93 | 18.18 | 17.27 | 17.64 | 1,445,895 | -0.33(-1.83%) |
Nov 12, 2003 | 17.18 | 17.98 | 17.14 | 17.97 | 1,072,417 | +0.82(+4.77%) |
Nov 11, 2003 | 17.18 | 17.44 | 16.96 | 17.15 | 696,345 | -0.07(-0.39%) |
Nov 10, 2003 | 17.57 | 17.68 | 17.13 | 17.22 | 911,406 | -0.29(-1.67%) |
Nov 07, 2003 | 17.87 | 17.96 | 17.49 | 17.51 | 893,767 | -0.29(-1.62%) |
Nov 06, 2003 | 17.53 | 17.99 | 17.40 | 17.80 | 1,019,004 | +0.40(+2.33%) |
Nov 05, 2003 | 17.29 | 17.61 | 17.13 | 17.40 | 1,293,219 | +0.08(+0.44%) |
Nov 04, 2003 | 17.37 | 17.82 | 16.99 | 17.32 | 2,968,405 | +0.03(+0.18%) |
Nov 03, 2003 | 17.02 | 17.40 | 16.73 | 17.29 | 4,144,863 | -0.36(-2.04%) |
Oct 31, 2003 | 17.72 | 17.88 | 17.49 | 17.65 | 1,025,637 | -0.08(-0.48%) |
Oct 30, 2003 | 17.66 | 18.29 | 17.72 | 17.73 | 1,701,085 | +0.08(+0.43%) |
Oct 29, 2003 | 17.04 | 17.71 | 16.91 | 17.66 | 1,445,043 | +0.59(+3.46%) |
Oct 28, 2003 | 17.07 | 17.16 | 16.66 | 17.07 | 1,093,831 | +0.07(+0.42%) |
Oct 27, 2003 | 16.51 | 17.22 | 16.49 | 17.00 | 1,278,450 | +0.47(+2.85%) |
Oct 24, 2003 | 16.44 | 16.58 | 16.27 | 16.52 | 805,050 | -0.01(-0.05%) |
Oct 23, 2003 | 16.32 | 16.80 | 15.60 | 16.53 | 3,720,450 | -0.55(-3.20%) |
Oct 22, 2003 | 17.47 | 17.54 | 16.98 | 17.08 | 2,705,100 | -0.69(-3.90%) |
Oct 21, 2003 | 17.37 | 17.83 | 17.28 | 17.77 | 770,070 | +0.34(+1.94%) |
Oct 20, 2003 | 17.51 | 17.67 | 17.26 | 17.44 | 950,722 | -0.05(-0.28%) |
Oct 17, 2003 | 17.91 | 18.15 | 17.45 | 17.48 | 798,444 | -0.46(-2.58%) |
Oct 16, 2003 | 18.15 | 18.15 | 17.77 | 17.95 | 1,015,206 | -0.32(-1.73%) |
Oct 15, 2003 | 17.99 | 18.52 | 17.96 | 18.26 | 1,644,127 | +0.40(+2.21%) |
Oct 14, 2003 | 17.68 | 17.91 | 17.43 | 17.87 | 1,421,518 | +0.18(+1.01%) |
Oct 13, 2003 | 17.54 | 18.01 | 17.40 | 17.69 | 822,508 | +0.27(+1.53%) |
Oct 10, 2003 | 17.58 | 17.64 | 17.23 | 17.42 | 596,298 | -0.07(-0.41%) |
Oct 09, 2003 | 17.78 | 18.00 | 17.32 | 17.49 | 1,116,214 | -0.10(-0.58%) |
Oct 08, 2003 | 17.52 | 17.87 | 17.38 | 17.60 | 1,546,894 | +0.25(+1.43%) |
Oct 07, 2003 | 17.24 | 17.49 | 17.06 | 17.35 | 1,087,827 | -0.02(-0.13%) |
Oct 06, 2003 | 17.59 | 17.63 | 16.97 | 17.37 | 1,649,997 | -0.04(-0.25%) |
Oct 03, 2003 | 16.22 | 17.50 | 16.22 | 17.41 | 3,613,156 | +1.37(+8.56%) |
Oct 02, 2003 | 15.82 | 16.14 | 15.74 | 16.04 | 1,023,526 | +0.22(+1.38%) |
Oct 01, 2003 | 15.31 | 15.92 | 15.23 | 15.82 | 1,768,005 | +0.64(+4.22%) |
Sep 30, 2003 | 15.40 | 15.47 | 14.99 | 15.18 | 870,568 | -0.24(-1.56%) |
Sep 29, 2003 | 14.88 | 15.47 | 14.68 | 15.42 | 1,360,966 | +0.63(+4.27%) |
Sep 26, 2003 | 15.00 | 15.22 | 14.76 | 14.79 | 903,846 | -0.30(-2.00%) |
Sep 25, 2003 | 15.62 | 15.67 | 15.05 | 15.09 | 1,858,653 | -0.51(-3.25%) |
Sep 24, 2003 | 16.19 | 16.39 | 15.58 | 15.60 | 1,115,148 | -0.59(-3.65%) |
Sep 23, 2003 | 15.80 | 16.42 | 15.80 | 16.19 | 1,143,112 | +0.41(+2.62%) |
Sep 22, 2003 | 15.80 | 15.99 | 15.57 | 15.78 | 981,409 | -0.28(-1.72%) |
Sep 19, 2003 | 16.32 | 16.40 | 15.92 | 16.05 | 756,198 | -0.25(-1.53%) |
Sep 18, 2003 | 16.18 | 16.40 | 15.86 | 16.30 | 1,048,521 | +0.06(+0.36%) |
Sep 17, 2003 | 15.91 | 16.38 | 15.90 | 16.24 | 1,525,669 | +0.32(+2.04%) |
Sep 16, 2003 | 15.28 | 15.94 | 15.27 | 15.92 | 1,584,822 | +0.58(+3.77%) |
Sep 15, 2003 | 15.85 | 16.05 | 15.33 | 15.34 | 1,408,950 | -0.53(-3.33%) |
Sep 12, 2003 | 15.73 | 15.89 | 15.47 | 15.87 | 1,989,150 | -0.18(-1.11%) |
Sep 11, 2003 | 16.04 | 16.42 | 16.01 | 16.05 | 1,643,100 | +0.04(+0.22%) |
Sep 10, 2003 | 16.67 | 16.73 | 16.00 | 16.01 | 1,868,700 | -0.88(-5.18%) |
Sep 09, 2003 | 16.61 | 16.92 | 16.40 | 16.89 | 2,400,450 | +0.20(+1.23%) |
Sep 08, 2003 | 16.30 | 17.05 | 16.26 | 16.68 | 2,852,550 | +0.52(+3.22%) |
Sep 05, 2003 | 15.93 | 16.82 | 15.90 | 16.16 | 3,711,600 | -0.02(-0.14%) |
Sep 04, 2003 | 16.23 | 16.26 | 15.69 | 16.19 | 4,209,000 | +0.02(+0.11%) |
Sep 03, 2003 | 14.49 | 16.19 | 14.44 | 16.17 | 16,814,250 | +2.95(+22.29%) |
Sep 02, 2003 | 13.32 | 13.41 | 12.80 | 13.22 | 2,565,450 | -0.03(-0.20%) |
Aug 29, 2003 | 12.89 | 13.42 | 12.89 | 13.25 | 1,796,100 | +0.33(+2.58%) |
Aug 28, 2003 | 12.16 | 13.03 | 12.09 | 12.92 | 2,193,000 | +0.85(+7.03%) |
Aug 27, 2003 | 12.31 | 12.43 | 12.04 | 12.07 | 801,450 | -0.24(-1.91%) |
Aug 26, 2003 | 12.10 | 12.42 | 12.10 | 12.30 | 1,048,200 | +0.19(+1.58%) |
Aug 25, 2003 | 12.18 | 12.30 | 12.01 | 12.11 | 417,900 | -0.06(-0.51%) |
Aug 22, 2003 | 12.42 | 12.60 | 12.16 | 12.17 | 1,527,600 | -0.08(-0.65%) |
Aug 21, 2003 | 12.02 | 12.31 | 11.92 | 12.25 | 1,243,050 | +0.26(+2.19%) |
Aug 20, 2003 | 11.95 | 12.08 | 11.78 | 11.99 | 1,217,250 | -0.00(-0.04%) |
Aug 19, 2003 | 11.84 | 12.01 | 11.59 | 12.00 | 803,400 | +0.12(+0.97%) |
Aug 18, 2003 | 11.80 | 11.89 | 11.66 | 11.88 | 618,000 | +0.15(+1.25%) |
Aug 15, 2003 | 11.47 | 11.86 | 11.41 | 11.73 | 567,900 | +0.27(+2.37%) |
Aug 14, 2003 | 11.58 | 11.68 | 11.35 | 11.46 | 570,900 | -0.07(-0.62%) |
Aug 13, 2003 | 11.49 | 11.64 | 11.44 | 11.53 | 786,000 | +0.08(+0.74%) |
Aug 12, 2003 | 11.40 | 11.49 | 11.30 | 11.45 | 945,450 | +0.07(+0.59%) |
Aug 11, 2003 | 11.15 | 11.39 | 11.10 | 11.38 | 721,650 | +0.24(+2.15%) |
Aug 08, 2003 | 11.16 | 11.36 | 11.07 | 11.14 | 788,550 | +0.03(+0.28%) |
Aug 07, 2003 | 11.21 | 11.22 | 10.82 | 11.11 | 986,400 | -0.04(-0.32%) |
Aug 06, 2003 | 11.41 | 11.41 | 11.13 | 11.15 | 846,900 | -0.23(-1.99%) |
Aug 05, 2003 | 11.60 | 11.63 | 11.34 | 11.37 | 713,550 | -0.20(-1.77%) |
Aug 04, 2003 | 11.63 | 11.68 | 11.11 | 11.58 | 1,562,100 | -0.04(-0.38%) |
Aug 01, 2003 | 11.83 | 11.90 | 11.60 | 11.62 | 930,883 | -0.21(-1.77%) |
Jul 31, 2003 | 12.09 | 12.09 | 11.82 | 11.83 | 783,600 | -0.17(-1.41%) |
Jul 30, 2003 | 11.95 | 12.02 | 11.82 | 12.00 | 818,700 | +0.12(+1.05%) |
Jul 29, 2003 | 11.91 | 12.01 | 11.72 | 11.88 | 766,800 | +0.00(+0.04%) |
Jul 28, 2003 | 11.89 | 12.00 | 11.74 | 11.87 | 656,400 | +0.08(+0.68%) |
Jul 25, 2003 | 11.93 | 11.96 | 11.62 | 11.79 | 1,086,150 | -0.21(-1.74%) |
Jul 24, 2003 | 11.73 | 12.30 | 11.72 | 12.00 | 1,755,600 | +0.33(+2.82%) |
Jul 23, 2003 | 11.67 | 11.85 | 11.45 | 11.67 | 1,294,200 | +0.01(+0.08%) |
Jul 22, 2003 | 11.73 | 12.11 | 11.41 | 11.66 | 2,390,700 | -0.02(-0.15%) |
Jul 21, 2003 | 11.78 | 11.98 | 11.29 | 11.68 | 4,650,000 | -0.60(-4.92%) |
Jul 18, 2003 | 12.89 | 12.95 | 12.27 | 12.28 | 2,021,250 | -0.42(-3.29%) |
Jul 17, 2003 | 13.29 | 13.30 | 12.68 | 12.70 | 1,331,250 | -0.75(-5.58%) |
Jul 16, 2003 | 13.47 | 13.60 | 13.34 | 13.45 | 873,300 | +0.12(+0.93%) |
Jul 15, 2003 | 13.26 | 13.57 | 13.26 | 13.33 | 1,326,150 | +0.10(+0.77%) |
Jul 14, 2003 | 13.22 | 13.44 | 13.12 | 13.23 | 723,450 | +0.19(+1.43%) |
Jul 11, 2003 | 13.28 | 13.29 | 12.91 | 13.04 | 1,050,750 | -0.24(-1.81%) |
Jul 10, 2003 | 13.36 | 13.44 | 12.98 | 13.28 | 1,250,100 | -0.22(-1.65%) |
Jul 09, 2003 | 13.45 | 13.64 | 13.27 | 13.50 | 705,750 | +0.02(+0.16%) |
Jul 08, 2003 | 12.93 | 13.54 | 12.91 | 13.48 | 1,149,750 | +0.42(+3.20%) |
Jul 07, 2003 | 13.24 | 13.24 | 12.91 | 13.06 | 1,140,750 | -0.06(-0.47%) |
Jul 03, 2003 | 13.02 | 13.24 | 12.98 | 13.12 | 393,000 | +0.07(+0.55%) |
Jul 02, 2003 | 13.01 | 13.23 | 12.99 | 13.05 | 1,036,789 | +0.04(+0.34%) |
Jul 01, 2003 | 12.53 | 13.04 | 12.49 | 13.01 | 1,604,550 | +0.40(+3.17%) |
Jun 30, 2003 | 12.89 | 13.00 | 12.45 | 12.61 | 1,484,536 | -0.28(-2.17%) |
Jun 27, 2003 | 12.78 | 13.09 | 12.72 | 12.89 | 1,586,850 | -0.09(-0.69%) |
Jun 26, 2003 | 12.58 | 13.08 | 12.54 | 12.98 | 2,214,450 | +0.42(+3.36%) |
Jun 25, 2003 | 12.36 | 12.65 | 12.29 | 12.56 | 1,514,550 | +0.16(+1.29%) |
Jun 24, 2003 | 12.49 | 12.84 | 12.28 | 12.40 | 1,797,000 | -0.19(-1.48%) |
Jun 23, 2003 | 12.92 | 12.92 | 12.42 | 12.58 | 1,401,750 | -0.32(-2.48%) |
Jun 20, 2003 | 13.08 | 13.11 | 12.79 | 12.90 | 1,300,500 | -0.09(-0.72%) |
Jun 19, 2003 | 13.14 | 13.29 | 12.88 | 13.00 | 1,579,500 | -0.14(-1.05%) |
Jun 18, 2003 | 13.92 | 13.96 | 13.11 | 13.13 | 3,152,100 | -0.74(-5.32%) |
Jun 17, 2003 | 12.91 | 13.96 | 12.90 | 13.87 | 6,339,000 | +1.01(+7.88%) |
Jun 16, 2003 | 12.85 | 13.07 | 12.80 | 12.86 | 2,038,650 | +0.10(+0.80%) |
Jun 13, 2003 | 12.69 | 13.11 | 12.65 | 12.76 | 2,441,550 | +0.15(+1.20%) |
Jun 12, 2003 | 12.23 | 12.70 | 12.09 | 12.60 | 2,340,750 | +0.38(+3.13%) |
Jun 11, 2003 | 12.25 | 12.29 | 12.09 | 12.22 | 1,902,300 | +0.06(+0.47%) |
Jun 10, 2003 | 11.88 | 12.30 | 11.87 | 12.16 | 2,126,250 | +0.32(+2.74%) |
Jun 09, 2003 | 12.12 | 12.13 | 11.75 | 11.84 | 1,618,200 | -0.39(-3.16%) |
Jun 06, 2003 | 11.82 | 12.50 | 11.67 | 12.23 | 5,856,600 | +0.67(+5.81%) |
Jun 05, 2003 | 11.09 | 11.62 | 11.08 | 11.56 | 2,677,200 | +0.31(+2.77%) |
Jun 04, 2003 | 11.17 | 11.41 | 11.04 | 11.24 | 2,855,850 | +0.17(+1.57%) |
Jun 03, 2003 | 10.93 | 11.31 | 10.93 | 11.07 | 1,997,850 | +0.05(+0.44%) |
Jun 02, 2003 | 11.33 | 11.42 | 10.84 | 11.02 | 1,824,900 | -0.21(-1.86%) |
May 30, 2003 | 10.91 | 11.31 | 10.80 | 11.23 | 3,553,200 | +0.33(+3.02%) |
May 29, 2003 | 11.47 | 11.47 | 10.82 | 10.90 | 8,368,200 | -0.76(-6.55%) |
May 28, 2003 | 11.16 | 11.75 | 11.13 | 11.67 | 4,743,600 | +0.56(+5.04%) |
May 27, 2003 | 10.88 | 11.15 | 10.58 | 11.11 | 1,376,100 | +0.21(+1.92%) |
May 23, 2003 | 10.68 | 10.91 | 10.50 | 10.90 | 980,100 | +0.26(+2.42%) |
May 22, 2003 | 10.38 | 10.82 | 10.29 | 10.64 | 2,251,800 | +0.23(+2.22%) |
May 21, 2003 | 10.32 | 10.48 | 9.862 | 10.41 | 2,894,250 | +0.01(+0.13%) |
May 20, 2003 | 10.40 | 10.51 | 10.22 | 10.40 | 1,396,650 | -0.05(-0.51%) |
May 19, 2003 | 10.71 | 10.80 | 10.43 | 10.45 | 985,350 | -0.37(-3.41%) |
May 16, 2003 | 10.99 | 11.16 | 10.82 | 10.82 | 1,540,200 | -0.19(-1.74%) |
May 15, 2003 | 10.49 | 11.04 | 10.49 | 11.01 | 2,030,550 | +0.47(+4.47%) |
May 14, 2003 | 10.38 | 10.58 | 10.31 | 10.54 | 1,094,550 | +0.23(+2.24%) |
May 13, 2003 | 10.47 | 10.58 | 10.28 | 10.31 | 1,522,200 | -0.25(-2.40%) |
May 12, 2003 | 10.17 | 10.56 | 10.07 | 10.56 | 1,955,700 | +0.13(+1.24%) |
May 09, 2003 | 10.94 | 11.02 | 10.32 | 10.43 | 3,019,065 | -0.43(-3.97%) |
May 08, 2003 | 10.75 | 11.02 | 10.70 | 10.86 | 1,753,800 | -0.00(-0.04%) |
May 07, 2003 | 10.79 | 11.04 | 10.60 | 10.87 | 2,485,650 | +0.22(+2.05%) |
May 06, 2003 | 10.84 | 11.04 | 10.59 | 10.65 | 2,083,800 | -0.16(-1.44%) |
May 05, 2003 | 10.45 | 10.82 | 10.33 | 10.80 | 2,291,700 | +0.57(+5.56%) |
May 02, 2003 | 9.844 | 10.27 | 9.778 | 10.24 | 1,449,900 | +0.38(+3.88%) |
May 01, 2003 | 10.00 | 10.00 | 9.627 | 9.853 | 1,389,600 | -0.15(-1.47%) |
Apr 30, 2003 | 10.07 | 10.20 | 9.978 | 10.00 | 1,029,300 | -0.08(-0.84%) |
Apr 29, 2003 | 10.35 | 10.36 | 9.911 | 10.08 | 2,936,100 | -0.30(-2.87%) |
Apr 28, 2003 | 10.15 | 10.38 | 9.551 | 10.38 | 2,694,900 | +0.23(+2.28%) |
Apr 25, 2003 | 10.23 | 10.37 | 10.10 | 10.15 | 723,150 | -0.08(-0.78%) |
Apr 24, 2003 | 10.62 | 10.62 | 10.21 | 10.23 | 1,737,000 | -0.46(-4.28%) |
Apr 23, 2003 | 10.75 | 10.75 | 10.56 | 10.69 | 1,428,900 | -0.01(-0.12%) |
Apr 22, 2003 | 10.28 | 10.75 | 10.28 | 10.70 | 2,336,850 | +0.41(+4.02%) |
Apr 21, 2003 | 10.23 | 10.44 | 10.00 | 10.29 | 1,614,300 | +0.10(+1.00%) |
Apr 17, 2003 | 9.867 | 10.36 | 9.533 | 10.19 | 2,719,650 | +0.43(+4.37%) |
Apr 16, 2003 | 9.831 | 10.03 | 9.733 | 9.760 | 1,530,750 | +0.03(+0.27%) |
Apr 15, 2003 | 9.489 | 9.867 | 9.449 | 9.733 | 1,069,950 | +0.25(+2.62%) |
Apr 14, 2003 | 9.720 | 9.573 | 9.356 | 9.484 | 1,428,000 | -0.03(-0.33%) |
Apr 11, 2003 | 9.720 | 9.809 | 9.387 | 9.516 | 877,050 | -0.18(-1.83%) |
Apr 10, 2003 | 9.524 | 9.769 | 9.453 | 9.693 | 781,500 | +0.23(+2.44%) |
Apr 09, 2003 | 9.622 | 9.676 | 9.422 | 9.462 | 905,850 | -0.12(-1.21%) |
Apr 08, 2003 | 9.578 | 9.591 | 9.311 | 9.578 | 1,023,000 | -0.01(-0.14%) |
Apr 07, 2003 | 9.840 | 9.969 | 9.533 | 9.591 | 1,450,050 | +0.01(+0.09%) |
Apr 04, 2003 | 9.698 | 9.742 | 9.511 | 9.582 | 1,161,600 | -0.11(-1.10%) |
Apr 03, 2003 | 10.10 | 10.10 | 9.604 | 9.689 | 1,217,100 | -0.20(-2.02%) |
Apr 02, 2003 | 10.08 | 10.12 | 9.867 | 9.889 | 2,021,850 | -0.12(-1.20%) |
Apr 01, 2003 | 9.969 | 10.09 | 9.889 | 10.01 | 1,098,150 | +0.10(+1.03%) |
Mar 31, 2003 | 9.782 | 10.05 | 9.782 | 9.907 | 1,301,694 | -0.22(-2.19%) |
Mar 28, 2003 | 9.880 | 10.15 | 9.813 | 10.13 | 1,526,421 | +0.25(+2.57%) |
Mar 27, 2003 | 9.840 | 9.996 | 9.742 | 9.876 | 897,102 | +0.05(+0.54%) |
Mar 26, 2003 | 9.818 | 9.916 | 9.716 | 9.822 | 913,392 | -0.00(-0.05%) |
Mar 25, 2003 | 9.689 | 9.889 | 9.644 | 9.827 | 946,033 | +0.13(+1.38%) |
Mar 24, 2003 | 9.640 | 9.996 | 9.529 | 9.693 | 2,965,531 | -0.06(-0.64%) |
Mar 21, 2003 | 9.289 | 9.800 | 9.264 | 9.756 | 2,140,381 | +0.56(+6.14%) |
Mar 20, 2003 | 9.284 | 9.289 | 9.133 | 9.191 | 1,537,776 | -0.14(-1.52%) |
Mar 19, 2003 | 9.551 | 9.573 | 9.244 | 9.333 | 1,734,129 | -0.22(-2.28%) |
Mar 18, 2003 | 9.547 | 9.573 | 9.311 | 9.551 | 1,126,828 | +0.13(+1.42%) |
Mar 17, 2003 | 8.840 | 9.578 | 8.751 | 9.418 | 1,953,324 | +0.36(+3.97%) |
Mar 14, 2003 | 9.387 | 9.476 | 9.049 | 9.058 | 2,432,322 | -0.16(-1.78%) |
Mar 13, 2003 | 9.080 | 9.356 | 9.071 | 9.222 | 2,567,850 | +0.15(+1.67%) |
Mar 12, 2003 | 8.827 | 9.080 | 8.804 | 9.071 | 1,862,647 | +0.33(+3.76%) |
Mar 11, 2003 | 8.609 | 8.951 | 8.578 | 8.742 | 2,221,650 | +0.22(+2.55%) |
Mar 10, 2003 | 8.293 | 8.578 | 8.289 | 8.524 | 1,326,900 | +0.16(+1.86%) |
Mar 07, 2003 | 8.222 | 8.653 | 8.133 | 8.369 | 1,798,500 | +0.00(+0.05%) |
Mar 06, 2003 | 8.538 | 8.640 | 8.342 | 8.364 | 3,516,000 | -0.28(-3.19%) |
Mar 05, 2003 | 9.022 | 9.071 | 8.556 | 8.640 | 2,831,850 | -0.47(-5.17%) |
Mar 04, 2003 | 9.244 | 9.400 | 9.098 | 9.111 | 2,301,750 | -0.12(-1.35%) |
Mar 03, 2003 | 9.404 | 9.524 | 9.191 | 9.236 | 2,199,000 | -0.06(-0.62%) |
Feb 28, 2003 | 9.369 | 9.520 | 9.271 | 9.293 | 5,291,850 | +0.18(+2.00%) |
Feb 27, 2003 | 8.898 | 9.213 | 8.769 | 9.111 | 8,885,100 | +0.53(+6.22%) |
Feb 26, 2003 | 8.796 | 8.889 | 8.498 | 8.578 | 1,870,200 | -0.25(-2.86%) |
Feb 25, 2003 | 8.587 | 8.840 | 8.311 | 8.831 | 1,340,250 | +0.21(+2.47%) |
Feb 24, 2003 | 8.889 | 8.929 | 8.471 | 8.618 | 1,222,200 | -0.18(-2.02%) |
Feb 21, 2003 | 8.564 | 8.871 | 8.476 | 8.796 | 1,753,050 | +0.25(+2.97%) |
Feb 20, 2003 | 8.338 | 8.644 | 8.133 | 8.542 | 3,188,100 | +0.19(+2.23%) |
Feb 19, 2003 | 8.898 | 8.902 | 8.351 | 8.356 | 1,869,900 | -0.56(-6.33%) |
Feb 18, 2003 | 8.702 | 8.978 | 8.667 | 8.920 | 720,600 | +0.12(+1.36%) |
Feb 14, 2003 | 8.569 | 8.831 | 8.489 | 8.800 | 807,450 | +0.26(+2.99%) |
Feb 13, 2003 | 8.791 | 8.858 | 8.422 | 8.545 | 1,046,400 | -0.18(-2.11%) |
Feb 12, 2003 | 8.889 | 9.107 | 8.729 | 8.729 | 664,200 | -0.18(-2.05%) |
Feb 11, 2003 | 8.738 | 8.996 | 8.684 | 8.911 | 1,557,450 | +0.24(+2.82%) |
Feb 10, 2003 | 8.582 | 8.707 | 8.258 | 8.667 | 1,631,550 | +0.18(+2.09%) |
Feb 07, 2003 | 8.902 | 8.951 | 8.484 | 8.489 | 2,369,250 | -0.44(-4.98%) |
Feb 06, 2003 | 9.244 | 9.267 | 8.813 | 8.933 | 1,547,550 | -0.27(-2.90%) |
Feb 05, 2003 | 9.533 | 9.556 | 9.111 | 9.200 | 854,850 | -0.31(-3.27%) |
Feb 04, 2003 | 9.244 | 9.538 | 9.222 | 9.511 | 1,183,650 | +0.26(+2.79%) |
Feb 03, 2003 | 9.462 | 9.511 | 9.209 | 9.253 | 1,167,600 | -0.16(-1.75%) |
Jan 31, 2003 | 9.133 | 9.440 | 8.987 | 9.418 | 1,399,950 | +0.30(+3.32%) |
Jan 30, 2003 | 9.004 | 9.724 | 9.089 | 9.116 | 1,465,276 | +0.11(+1.23%) |
Jan 29, 2003 | 9.000 | 9.311 | 8.951 | 9.004 | 1,748,850 | -0.06(-0.69%) |
Jan 28, 2003 | 8.978 | 9.142 | 8.813 | 9.067 | 1,581,150 | +0.13(+1.49%) |
Jan 27, 2003 | 9.213 | 9.356 | 8.933 | 8.933 | 1,115,550 | -0.32(-3.46%) |
Jan 24, 2003 | 9.516 | 9.538 | 9.164 | 9.253 | 1,500,300 | -0.28(-2.94%) |
Jan 23, 2003 | 9.996 | 10.00 | 9.373 | 9.533 | 2,465,250 | -0.25(-2.54%) |
Jan 22, 2003 | 9.093 | 9.796 | 8.956 | 9.782 | 4,383,300 | +0.62(+6.79%) |
Jan 21, 2003 | 9.649 | 9.933 | 8.942 | 9.160 | 5,003,850 | -0.48(-5.02%) |
Jan 17, 2003 | 10.02 | 10.02 | 9.600 | 9.644 | 1,792,950 | -0.53(-5.24%) |
Jan 16, 2003 | 10.32 | 10.34 | 10.05 | 10.18 | 1,392,450 | -0.12(-1.12%) |
Jan 15, 2003 | 10.24 | 10.34 | 10.14 | 10.29 | 1,010,400 | -0.02(-0.17%) |
Jan 14, 2003 | 10.32 | 10.52 | 10.16 | 10.31 | 1,620,750 | +0.00(+0.00%) |
Jan 13, 2003 | 10.46 | 10.63 | 10.24 | 10.31 | 1,474,050 | -0.15(-1.40%) |
Jan 10, 2003 | 10.26 | 10.71 | 10.04 | 10.46 | 1,396,650 | +0.11(+1.07%) |
Jan 09, 2003 | 9.978 | 10.44 | 9.978 | 10.35 | 2,554,200 | +0.57(+5.82%) |
Jan 08, 2003 | 10.44 | 10.51 | 9.742 | 9.778 | 2,562,750 | -0.58(-5.62%) |
Jan 07, 2003 | 10.48 | 10.57 | 10.29 | 10.36 | 1,885,950 | -0.20(-1.94%) |
Jan 06, 2003 | 10.05 | 10.65 | 10.04 | 10.56 | 1,663,200 | +0.49(+4.85%) |
Jan 03, 2003 | 10.33 | 10.34 | 9.920 | 10.08 | 2,748,750 | -0.26(-2.49%) |