Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 15.76 | 16.22 | 15.69 | 16.17 | 716,505 | +0.31(+1.95%) |
Nov 26, 2003 | 15.92 | 16.02 | 15.34 | 15.86 | 2,928,277 | -0.06(-0.38%) |
Nov 25, 2003 | 16.22 | 16.40 | 15.67 | 15.92 | 2,840,500 | -0.20(-1.21%) |
Nov 24, 2003 | 15.75 | 16.18 | 15.56 | 16.12 | 1,746,108 | +0.57(+3.69%) |
Nov 21, 2003 | 15.33 | 15.50 | 15.28 | 15.54 | 1,725,856 | +5.44(+53.92%) |
Nov 20, 2003 | 10.22 | 10.45 | 10.01 | 10.10 | 3,237,698 | -0.24(-2.35%) |
Nov 19, 2003 | 10.44 | 10.46 | 10.12 | 10.34 | 2,728,471 | -0.02(-0.19%) |
Nov 18, 2003 | 10.70 | 10.71 | 10.31 | 10.36 | 2,101,394 | -0.28(-2.60%) |
Nov 17, 2003 | 10.72 | 10.74 | 10.47 | 10.64 | 2,147,026 | -0.19(-1.73%) |
Nov 14, 2003 | 10.96 | 11.20 | 10.76 | 10.82 | 2,462,523 | -0.09(-0.81%) |
Nov 13, 2003 | 10.49 | 10.99 | 10.48 | 10.91 | 2,704,079 | +0.39(+3.66%) |
Nov 12, 2003 | 10.17 | 10.54 | 10.17 | 10.53 | 3,198,978 | +0.33(+3.23%) |
Nov 11, 2003 | 10.32 | 10.46 | 10.15 | 10.20 | 4,159,498 | -0.13(-1.22%) |
Nov 10, 2003 | 10.90 | 10.91 | 10.28 | 10.32 | 4,463,946 | -0.58(-5.29%) |
Nov 07, 2003 | 10.92 | 11.07 | 10.88 | 10.90 | 3,026,479 | -0.00(-0.02%) |
Nov 06, 2003 | 10.96 | 11.12 | 10.83 | 10.90 | 2,251,959 | -0.09(-0.79%) |
Nov 05, 2003 | 10.95 | 11.12 | 10.82 | 10.99 | 2,841,876 | +0.03(+0.25%) |
Nov 04, 2003 | 10.76 | 11.10 | 10.64 | 10.96 | 5,121,733 | +0.14(+1.31%) |
Nov 03, 2003 | 11.29 | 11.38 | 10.74 | 10.82 | 5,414,712 | -0.57(-5.01%) |
Oct 31, 2003 | 11.70 | 11.74 | 11.22 | 11.39 | 3,507,590 | -0.36(-3.09%) |
Oct 30, 2003 | 11.65 | 11.90 | 11.66 | 11.76 | 2,748,532 | +0.11(+0.92%) |
Oct 29, 2003 | 11.26 | 11.67 | 11.26 | 11.65 | 2,731,869 | +0.25(+2.20%) |
Oct 28, 2003 | 11.22 | 11.48 | 11.18 | 11.40 | 3,120,977 | +0.18(+1.57%) |
Oct 27, 2003 | 11.25 | 11.44 | 11.11 | 11.22 | 5,054,175 | +0.08(+0.73%) |
Oct 24, 2003 | 11.88 | 11.90 | 10.93 | 11.14 | 12,874,950 | -1.07(-8.74%) |
Oct 23, 2003 | 12.74 | 12.83 | 12.05 | 12.21 | 11,053,125 | -1.22(-9.06%) |
Oct 22, 2003 | 13.75 | 13.77 | 13.22 | 13.42 | 4,027,950 | -0.32(-2.30%) |
Oct 21, 2003 | 13.51 | 13.82 | 13.41 | 13.74 | 3,652,744 | +0.37(+2.73%) |
Oct 20, 2003 | 13.00 | 13.46 | 12.95 | 13.37 | 3,479,332 | +0.40(+3.04%) |
Oct 17, 2003 | 13.18 | 13.37 | 12.94 | 12.98 | 3,814,040 | -0.19(-1.41%) |
Oct 16, 2003 | 12.97 | 13.32 | 12.86 | 13.17 | 3,875,107 | +0.20(+1.51%) |
Oct 15, 2003 | 13.36 | 13.51 | 12.91 | 12.97 | 4,588,726 | -0.36(-2.71%) |
Oct 14, 2003 | 13.37 | 13.48 | 13.25 | 13.33 | 2,914,308 | -0.08(-0.59%) |
Oct 13, 2003 | 13.29 | 13.51 | 13.29 | 13.41 | 3,962,952 | +0.08(+0.56%) |
Oct 10, 2003 | 13.48 | 13.51 | 13.17 | 13.34 | 7,530,412 | -0.54(-3.91%) |
Oct 09, 2003 | 13.60 | 13.97 | 13.53 | 13.88 | 4,098,573 | +0.38(+2.79%) |
Oct 08, 2003 | 13.31 | 13.56 | 13.14 | 13.50 | 5,533,794 | +0.13(+0.96%) |
Oct 07, 2003 | 13.45 | 13.70 | 13.25 | 13.37 | 6,905,191 | +0.03(+0.25%) |
Oct 06, 2003 | 12.85 | 13.41 | 12.79 | 13.34 | 4,098,507 | +0.64(+5.01%) |
Oct 03, 2003 | 12.48 | 12.84 | 12.48 | 12.70 | 3,630,105 | +0.34(+2.76%) |
Oct 02, 2003 | 12.47 | 12.57 | 12.27 | 12.36 | 3,292,920 | -0.07(-0.54%) |
Oct 01, 2003 | 12.03 | 12.47 | 12.02 | 12.43 | 5,147,880 | +0.40(+3.35%) |
Sep 30, 2003 | 12.21 | 12.37 | 11.97 | 12.03 | 4,460,530 | -0.25(-2.01%) |
Sep 29, 2003 | 11.63 | 12.35 | 11.63 | 12.27 | 4,466,198 | +0.57(+4.84%) |
Sep 26, 2003 | 11.92 | 11.94 | 11.70 | 11.71 | 4,040,435 | -0.21(-1.77%) |
Sep 25, 2003 | 11.94 | 11.97 | 11.79 | 11.92 | 3,435,439 | -0.02(-0.15%) |
Sep 24, 2003 | 11.89 | 12.09 | 11.86 | 11.93 | 4,175,203 | +0.03(+0.27%) |
Sep 23, 2003 | 11.81 | 11.95 | 11.63 | 11.90 | 19,923,282 | +0.45(+3.97%) |
Sep 22, 2003 | 11.40 | 11.50 | 11.38 | 11.45 | 1,850,575 | -0.19(-1.63%) |
Sep 19, 2003 | 11.62 | 11.65 | 11.46 | 11.64 | 2,274,952 | -0.04(-0.36%) |
Sep 18, 2003 | 11.74 | 11.76 | 11.58 | 11.68 | 1,778,388 | +0.02(+0.19%) |
Sep 17, 2003 | 11.60 | 11.68 | 11.55 | 11.66 | 1,106,300 | +0.07(+0.63%) |
Sep 16, 2003 | 11.46 | 11.60 | 11.45 | 11.59 | 1,239,369 | +0.10(+0.86%) |
Sep 15, 2003 | 11.47 | 11.55 | 11.42 | 11.49 | 1,092,150 | +0.00(+0.02%) |
Sep 12, 2003 | 11.30 | 11.50 | 11.29 | 11.48 | 1,284,975 | +0.20(+1.73%) |
Sep 11, 2003 | 11.24 | 11.30 | 11.13 | 11.29 | 2,926,350 | +0.01(+0.09%) |
Sep 10, 2003 | 11.27 | 11.44 | 11.22 | 11.28 | 1,635,300 | -0.02(-0.16%) |
Sep 09, 2003 | 11.40 | 11.46 | 11.18 | 11.30 | 3,108,150 | -0.14(-1.23%) |
Sep 08, 2003 | 11.77 | 11.80 | 11.41 | 11.44 | 3,859,875 | -0.34(-2.89%) |
Sep 05, 2003 | 11.28 | 11.78 | 11.21 | 11.78 | 3,398,175 | +0.46(+4.07%) |
Sep 04, 2003 | 11.30 | 11.47 | 11.22 | 11.32 | 2,789,100 | -0.00(-0.02%) |
Sep 03, 2003 | 10.79 | 11.40 | 10.77 | 11.32 | 4,133,250 | +0.57(+5.33%) |
Sep 02, 2003 | 10.66 | 10.78 | 10.57 | 10.75 | 2,158,875 | +0.10(+0.93%) |
Aug 29, 2003 | 10.47 | 10.65 | 10.43 | 10.65 | 1,309,050 | +0.22(+2.06%) |
Aug 28, 2003 | 10.35 | 10.46 | 10.29 | 10.43 | 947,250 | +0.12(+1.13%) |
Aug 27, 2003 | 10.26 | 10.35 | 10.23 | 10.32 | 1,157,175 | +0.08(+0.73%) |
Aug 26, 2003 | 10.16 | 10.34 | 10.14 | 10.24 | 1,679,625 | +0.05(+0.47%) |
Aug 25, 2003 | 10.34 | 10.34 | 10.13 | 10.19 | 1,253,250 | -0.05(-0.48%) |
Aug 22, 2003 | 10.42 | 10.48 | 10.20 | 10.24 | 2,431,800 | -0.14(-1.33%) |
Aug 21, 2003 | 10.12 | 10.41 | 10.11 | 10.38 | 2,303,550 | +0.27(+2.70%) |
Aug 20, 2003 | 9.817 | 10.13 | 9.792 | 10.11 | 2,671,875 | +0.34(+3.44%) |
Aug 19, 2003 | 9.709 | 9.803 | 9.641 | 9.772 | 1,386,900 | +0.09(+0.90%) |
Aug 18, 2003 | 9.641 | 9.788 | 9.641 | 9.685 | 1,218,825 | +0.01(+0.08%) |
Aug 15, 2003 | 9.738 | 9.738 | 9.651 | 9.677 | 1,059,750 | -0.04(-0.43%) |
Aug 14, 2003 | 9.728 | 9.801 | 9.636 | 9.719 | 2,190,600 | -0.09(-0.93%) |
Aug 13, 2003 | 9.408 | 9.817 | 9.395 | 9.809 | 2,689,200 | +0.37(+3.96%) |
Aug 12, 2003 | 9.513 | 9.513 | 9.385 | 9.436 | 1,145,700 | -0.05(-0.56%) |
Aug 11, 2003 | 9.298 | 9.553 | 9.274 | 9.489 | 2,066,175 | +0.24(+2.61%) |
Aug 08, 2003 | 9.173 | 9.290 | 9.148 | 9.248 | 1,131,975 | +0.05(+0.54%) |
Aug 07, 2003 | 9.140 | 9.199 | 9.120 | 9.199 | 1,311,075 | +0.05(+0.50%) |
Aug 06, 2003 | 9.254 | 9.282 | 9.094 | 9.154 | 1,290,825 | -0.04(-0.43%) |
Aug 05, 2003 | 9.284 | 9.312 | 9.165 | 9.193 | 1,448,325 | -0.08(-0.87%) |
Aug 04, 2003 | 9.187 | 9.278 | 9.037 | 9.274 | 1,849,275 | +0.16(+1.73%) |
Aug 01, 2003 | 9.041 | 9.132 | 8.990 | 9.116 | 2,326,500 | +0.11(+1.23%) |
Jul 31, 2003 | 8.885 | 9.011 | 8.840 | 9.005 | 1,707,750 | +0.13(+1.42%) |
Jul 30, 2003 | 9.073 | 9.114 | 8.865 | 8.879 | 1,617,750 | -0.20(-2.16%) |
Jul 29, 2003 | 9.250 | 9.373 | 9.051 | 9.075 | 2,866,725 | -0.12(-1.35%) |
Jul 28, 2003 | 8.996 | 9.268 | 8.948 | 9.199 | 2,612,250 | +0.24(+2.74%) |
Jul 25, 2003 | 8.691 | 8.986 | 8.632 | 8.954 | 2,236,725 | +0.28(+3.28%) |
Jul 24, 2003 | 8.891 | 9.023 | 8.595 | 8.670 | 3,307,050 | -0.05(-0.57%) |
Jul 23, 2003 | 8.751 | 8.885 | 8.664 | 8.719 | 1,484,100 | -0.03(-0.38%) |
Jul 22, 2003 | 8.492 | 8.776 | 8.456 | 8.753 | 2,205,000 | +0.30(+3.50%) |
Jul 21, 2003 | 8.340 | 8.535 | 8.282 | 8.456 | 1,477,125 | +0.13(+1.57%) |
Jul 18, 2003 | 8.363 | 8.397 | 8.162 | 8.326 | 1,452,150 | +0.04(+0.52%) |
Jul 17, 2003 | 8.547 | 8.612 | 8.247 | 8.282 | 1,763,100 | -0.30(-3.52%) |
Jul 16, 2003 | 8.662 | 8.691 | 8.375 | 8.585 | 2,688,300 | -0.10(-1.12%) |
Jul 15, 2003 | 8.701 | 8.790 | 8.614 | 8.681 | 2,619,225 | -0.02(-0.18%) |
Jul 14, 2003 | 8.551 | 8.772 | 8.543 | 8.697 | 2,638,800 | +0.14(+1.66%) |
Jul 11, 2003 | 8.425 | 8.567 | 8.365 | 8.555 | 8,068,950 | +0.10(+1.19%) |
Jul 10, 2003 | 8.458 | 8.719 | 8.411 | 8.454 | 2,834,100 | -0.15(-1.79%) |
Jul 09, 2003 | 8.527 | 8.632 | 8.482 | 8.608 | 1,030,725 | +0.09(+1.09%) |
Jul 08, 2003 | 8.533 | 8.573 | 8.425 | 8.516 | 2,299,950 | +0.04(+0.44%) |
Jul 07, 2003 | 8.612 | 8.632 | 8.365 | 8.478 | 1,514,025 | +0.03(+0.37%) |
Jul 03, 2003 | 8.415 | 8.683 | 8.413 | 8.446 | 1,621,800 | -0.13(-1.54%) |
Jul 02, 2003 | 8.488 | 8.585 | 8.375 | 8.579 | 1,947,600 | +0.09(+1.02%) |
Jul 01, 2003 | 8.265 | 8.494 | 8.247 | 8.492 | 2,634,525 | +0.20(+2.41%) |
Jun 30, 2003 | 8.320 | 8.456 | 8.148 | 8.292 | 3,101,370 | +0.07(+0.79%) |
Jun 27, 2003 | 8.367 | 8.454 | 8.217 | 8.227 | 1,851,300 | -0.12(-1.42%) |
Jun 26, 2003 | 8.008 | 8.367 | 8.002 | 8.346 | 3,157,875 | +0.39(+4.92%) |
Jun 25, 2003 | 7.968 | 8.115 | 7.862 | 7.955 | 4,249,575 | +0.20(+2.55%) |
Jun 24, 2003 | 7.506 | 7.802 | 7.479 | 7.757 | 2,668,050 | +0.25(+3.31%) |
Jun 23, 2003 | 7.617 | 7.654 | 7.407 | 7.508 | 2,547,900 | -0.19(-2.41%) |
Jun 20, 2003 | 7.733 | 7.931 | 7.575 | 7.694 | 3,653,325 | -0.15(-1.91%) |
Jun 19, 2003 | 7.633 | 7.854 | 7.536 | 7.844 | 5,094,450 | +0.25(+3.25%) |
Jun 18, 2003 | 7.431 | 7.696 | 7.328 | 7.597 | 2,815,650 | +0.17(+2.29%) |
Jun 17, 2003 | 7.257 | 7.439 | 7.210 | 7.427 | 2,594,025 | +0.23(+3.13%) |
Jun 16, 2003 | 7.109 | 7.287 | 7.076 | 7.202 | 2,652,975 | +0.16(+2.27%) |
Jun 13, 2003 | 7.002 | 7.093 | 6.973 | 7.042 | 1,397,250 | +0.05(+0.68%) |
Jun 12, 2003 | 6.896 | 7.010 | 6.765 | 6.995 | 4,606,425 | +0.15(+2.19%) |
Jun 11, 2003 | 6.584 | 6.929 | 6.576 | 6.844 | 3,467,025 | +0.33(+5.07%) |
Jun 10, 2003 | 6.509 | 6.617 | 6.325 | 6.514 | 7,647,750 | -0.32(-4.72%) |
Jun 09, 2003 | 7.058 | 7.089 | 6.708 | 6.837 | 2,564,550 | -0.27(-3.75%) |
Jun 06, 2003 | 7.093 | 7.376 | 6.848 | 7.103 | 4,137,750 | +0.11(+1.58%) |
Jun 05, 2003 | 6.795 | 7.042 | 6.787 | 6.993 | 2,580,975 | +0.14(+1.99%) |
Jun 04, 2003 | 6.726 | 6.921 | 6.686 | 6.856 | 1,961,325 | +0.14(+2.12%) |
Jun 03, 2003 | 6.712 | 6.746 | 6.667 | 6.714 | 782,325 | -0.00(-0.03%) |
Jun 02, 2003 | 6.728 | 6.856 | 6.694 | 6.716 | 974,925 | +0.02(+0.35%) |
May 30, 2003 | 6.750 | 6.864 | 6.637 | 6.692 | 2,427,975 | -0.08(-1.14%) |
May 29, 2003 | 6.815 | 6.815 | 6.680 | 6.769 | 2,044,350 | -0.20(-2.83%) |
May 28, 2003 | 6.912 | 7.101 | 6.835 | 6.967 | 1,177,650 | +0.07(+1.03%) |
May 27, 2003 | 6.815 | 6.943 | 6.716 | 6.896 | 1,906,425 | +0.05(+0.66%) |
May 23, 2003 | 6.647 | 6.874 | 6.524 | 6.850 | 1,720,125 | +0.22(+3.24%) |
May 22, 2003 | 6.459 | 6.655 | 6.428 | 6.635 | 3,942,000 | +0.30(+4.71%) |
May 21, 2003 | 6.283 | 6.337 | 6.238 | 6.337 | 710,100 | +0.03(+0.41%) |
May 20, 2003 | 6.285 | 6.311 | 6.226 | 6.311 | 1,912,275 | +0.04(+0.66%) |
May 19, 2003 | 6.400 | 6.400 | 6.262 | 6.270 | 945,000 | -0.15(-2.34%) |
May 16, 2003 | 6.459 | 6.459 | 6.341 | 6.420 | 1,480,275 | -0.04(-0.64%) |
May 15, 2003 | 6.422 | 6.568 | 6.400 | 6.461 | 1,108,800 | -0.01(-0.15%) |
May 14, 2003 | 6.459 | 6.526 | 6.360 | 6.471 | 663,525 | +0.05(+0.80%) |
May 13, 2003 | 6.404 | 6.487 | 6.345 | 6.420 | 890,775 | +0.00(+0.00%) |
May 12, 2003 | 6.268 | 6.479 | 6.232 | 6.420 | 1,073,925 | +0.19(+3.04%) |
May 09, 2003 | 6.317 | 6.321 | 6.200 | 6.230 | 1,064,025 | -0.08(-1.25%) |
May 08, 2003 | 6.424 | 6.438 | 6.281 | 6.309 | 1,279,125 | -0.16(-2.41%) |
May 07, 2003 | 6.562 | 6.562 | 6.438 | 6.465 | 1,513,575 | -0.12(-1.77%) |
May 06, 2003 | 6.493 | 6.605 | 6.469 | 6.582 | 3,003,075 | +0.11(+1.74%) |
May 05, 2003 | 6.368 | 6.481 | 6.321 | 6.469 | 2,283,525 | +0.11(+1.71%) |
May 02, 2003 | 6.110 | 6.364 | 6.110 | 6.360 | 1,869,075 | +0.23(+3.70%) |
May 01, 2003 | 6.163 | 6.222 | 6.094 | 6.133 | 966,150 | -0.08(-1.24%) |
Apr 30, 2003 | 6.287 | 6.321 | 6.189 | 6.210 | 885,600 | -0.06(-0.98%) |
Apr 29, 2003 | 6.337 | 6.410 | 6.270 | 6.272 | 1,577,475 | -0.04(-0.56%) |
Apr 28, 2003 | 6.127 | 6.404 | 6.096 | 6.307 | 2,073,150 | +0.20(+3.33%) |
Apr 25, 2003 | 6.210 | 6.278 | 6.084 | 6.104 | 1,973,925 | -0.11(-1.72%) |
Apr 24, 2003 | 6.040 | 6.222 | 6.029 | 6.210 | 3,131,775 | +0.25(+4.21%) |
Apr 23, 2003 | 5.756 | 5.985 | 5.713 | 5.960 | 2,187,000 | +0.23(+4.00%) |
Apr 22, 2003 | 5.728 | 5.744 | 5.602 | 5.730 | 1,165,275 | +0.01(+0.21%) |
Apr 21, 2003 | 5.768 | 5.768 | 5.649 | 5.719 | 399,825 | -0.05(-0.82%) |
Apr 17, 2003 | 5.732 | 5.780 | 5.659 | 5.766 | 477,450 | +0.04(+0.62%) |
Apr 16, 2003 | 5.794 | 5.827 | 5.711 | 5.730 | 827,100 | -0.07(-1.23%) |
Apr 15, 2003 | 5.809 | 5.831 | 5.679 | 5.801 | 954,225 | +0.02(+0.27%) |
Apr 14, 2003 | 5.740 | 5.807 | 5.728 | 5.786 | 764,775 | +0.05(+0.86%) |
Apr 11, 2003 | 5.709 | 5.827 | 5.697 | 5.736 | 1,350,000 | +0.02(+0.28%) |
Apr 10, 2003 | 5.752 | 5.825 | 5.531 | 5.720 | 2,009,700 | -0.06(-1.06%) |
Apr 09, 2003 | 5.703 | 5.841 | 5.703 | 5.782 | 798,300 | +0.02(+0.27%) |
Apr 08, 2003 | 5.746 | 5.827 | 5.717 | 5.766 | 989,100 | -0.04(-0.71%) |
Apr 07, 2003 | 5.803 | 5.867 | 5.740 | 5.807 | 2,585,925 | +0.22(+3.85%) |
Apr 04, 2003 | 5.602 | 5.677 | 5.562 | 5.592 | 1,323,450 | +0.06(+1.07%) |
Apr 03, 2003 | 5.788 | 5.798 | 5.531 | 5.533 | 1,320,975 | -0.20(-3.48%) |
Apr 02, 2003 | 5.426 | 5.803 | 5.420 | 5.732 | 3,570,525 | +0.35(+6.50%) |
Apr 01, 2003 | 5.480 | 5.562 | 5.381 | 5.383 | 1,493,775 | -0.09(-1.66%) |
Mar 31, 2003 | 5.351 | 5.578 | 5.306 | 5.474 | 1,572,745 | +0.05(+0.91%) |
Mar 28, 2003 | 5.450 | 5.468 | 5.375 | 5.424 | 1,052,599 | -0.03(-0.47%) |
Mar 27, 2003 | 5.521 | 5.554 | 5.432 | 5.450 | 816,864 | -0.09(-1.60%) |
Mar 26, 2003 | 5.677 | 5.756 | 5.468 | 5.539 | 2,177,442 | -0.11(-1.99%) |
Mar 25, 2003 | 5.531 | 5.784 | 5.511 | 5.651 | 2,029,666 | +0.13(+2.36%) |
Mar 24, 2003 | 5.679 | 5.778 | 5.521 | 5.521 | 1,749,415 | -0.23(-3.99%) |
Mar 21, 2003 | 5.426 | 5.839 | 5.426 | 5.750 | 3,786,718 | +0.34(+6.36%) |
Mar 20, 2003 | 5.361 | 5.476 | 5.274 | 5.406 | 1,212,871 | -0.01(-0.22%) |
Mar 19, 2003 | 5.418 | 5.501 | 5.282 | 5.418 | 1,558,289 | -0.04(-0.72%) |
Mar 18, 2003 | 5.268 | 5.476 | 5.219 | 5.458 | 4,249,973 | +0.20(+3.76%) |
Mar 17, 2003 | 4.950 | 5.304 | 4.881 | 5.260 | 2,287,876 | +0.32(+6.43%) |
Mar 14, 2003 | 4.928 | 5.185 | 4.885 | 4.942 | 3,975,795 | +0.15(+3.18%) |
Mar 13, 2003 | 4.701 | 4.806 | 4.616 | 4.790 | 1,774,575 | +0.08(+1.81%) |
Mar 12, 2003 | 4.802 | 4.824 | 4.573 | 4.705 | 1,706,082 | -0.10(-2.18%) |
Mar 11, 2003 | 5.007 | 5.007 | 4.778 | 4.810 | 1,420,650 | -0.20(-3.95%) |
Mar 10, 2003 | 5.075 | 5.077 | 4.984 | 5.007 | 870,975 | -0.07(-1.36%) |
Mar 07, 2003 | 4.830 | 5.160 | 4.759 | 5.077 | 1,736,010 | +0.20(+4.09%) |
Mar 06, 2003 | 4.869 | 4.968 | 4.840 | 4.877 | 923,175 | -0.07(-1.32%) |
Mar 05, 2003 | 5.015 | 5.015 | 4.845 | 4.942 | 1,134,000 | -0.05(-0.95%) |
Mar 04, 2003 | 5.118 | 5.118 | 4.707 | 4.990 | 8,254,125 | -0.28(-5.39%) |
Mar 03, 2003 | 5.225 | 5.274 | 5.132 | 5.274 | 674,550 | +0.07(+1.29%) |
Feb 28, 2003 | 5.106 | 5.215 | 5.082 | 5.207 | 378,000 | +0.13(+2.57%) |
Feb 27, 2003 | 5.086 | 5.136 | 5.047 | 5.077 | 449,775 | -0.04(-0.81%) |
Feb 26, 2003 | 5.104 | 5.160 | 5.047 | 5.118 | 613,575 | -0.05(-0.91%) |
Feb 25, 2003 | 4.970 | 5.165 | 4.830 | 5.165 | 2,011,500 | +0.17(+3.36%) |
Feb 24, 2003 | 5.272 | 5.347 | 4.944 | 4.998 | 1,658,025 | -0.25(-4.71%) |
Feb 21, 2003 | 5.086 | 5.296 | 5.077 | 5.244 | 869,625 | +0.17(+3.27%) |
Feb 20, 2003 | 5.027 | 5.130 | 4.992 | 5.079 | 848,250 | +0.01(+0.27%) |
Feb 19, 2003 | 5.152 | 5.167 | 5.057 | 5.065 | 607,050 | -0.12(-2.36%) |
Feb 18, 2003 | 5.215 | 5.227 | 5.077 | 5.187 | 916,650 | -0.01(-0.27%) |
Feb 14, 2003 | 5.227 | 5.260 | 5.057 | 5.201 | 867,150 | +0.05(+1.04%) |
Feb 13, 2003 | 5.225 | 5.227 | 4.982 | 5.148 | 1,562,625 | -0.10(-1.89%) |
Feb 12, 2003 | 5.205 | 5.266 | 5.138 | 5.247 | 771,300 | -0.03(-0.52%) |
Feb 11, 2003 | 5.199 | 5.353 | 5.165 | 5.274 | 807,075 | +0.14(+2.73%) |
Feb 10, 2003 | 5.156 | 5.203 | 5.041 | 5.134 | 923,175 | +0.01(+0.15%) |
Feb 07, 2003 | 5.306 | 5.359 | 5.096 | 5.126 | 1,235,475 | -0.16(-3.06%) |
Feb 06, 2003 | 5.284 | 5.383 | 5.209 | 5.288 | 1,203,750 | -0.03(-0.55%) |
Feb 05, 2003 | 5.327 | 5.412 | 5.294 | 5.317 | 1,208,025 | +0.02(+0.29%) |
Feb 04, 2003 | 5.391 | 5.393 | 5.209 | 5.302 | 2,517,750 | -0.17(-3.10%) |
Feb 03, 2003 | 5.570 | 5.590 | 5.446 | 5.472 | 1,082,700 | -0.12(-2.12%) |
Jan 31, 2003 | 5.687 | 5.689 | 5.521 | 5.590 | 1,136,475 | -0.12(-2.14%) |
Jan 30, 2003 | 5.580 | 5.847 | 5.641 | 5.713 | 2,675,171 | +0.13(+2.37%) |
Jan 29, 2003 | 5.641 | 5.657 | 5.497 | 5.580 | 1,491,750 | -0.15(-2.62%) |
Jan 28, 2003 | 5.509 | 5.744 | 5.458 | 5.730 | 1,607,625 | +0.24(+4.35%) |
Jan 27, 2003 | 5.594 | 5.612 | 5.351 | 5.491 | 1,374,975 | -0.13(-2.39%) |
Jan 24, 2003 | 5.801 | 5.803 | 5.598 | 5.626 | 999,675 | -0.15(-2.63%) |
Jan 23, 2003 | 5.679 | 5.827 | 5.638 | 5.778 | 2,962,350 | +0.35(+6.52%) |
Jan 22, 2003 | 5.768 | 5.768 | 5.412 | 5.424 | 2,064,825 | -0.34(-5.96%) |
Jan 21, 2003 | 5.788 | 5.837 | 5.659 | 5.768 | 944,775 | -0.02(-0.31%) |
Jan 17, 2003 | 5.817 | 5.906 | 5.774 | 5.786 | 1,433,025 | -0.05(-0.91%) |
Jan 16, 2003 | 5.778 | 5.918 | 5.748 | 5.839 | 1,483,200 | +0.04(+0.68%) |
Jan 15, 2003 | 5.701 | 5.800 | 5.693 | 5.800 | 841,500 | +0.08(+1.42%) |
Jan 14, 2003 | 5.634 | 5.719 | 5.614 | 5.719 | 643,725 | +0.06(+1.12%) |
Jan 13, 2003 | 5.519 | 5.681 | 5.513 | 5.655 | 1,853,100 | +0.21(+3.85%) |
Jan 10, 2003 | 5.487 | 5.497 | 5.424 | 5.446 | 740,475 | -0.02(-0.36%) |
Jan 09, 2003 | 5.728 | 5.770 | 5.458 | 5.466 | 1,955,925 | -0.25(-4.36%) |
Jan 08, 2003 | 5.719 | 5.768 | 5.588 | 5.715 | 1,146,150 | -0.01(-0.24%) |
Jan 07, 2003 | 5.649 | 5.782 | 5.616 | 5.728 | 2,049,300 | +0.09(+1.57%) |
Jan 06, 2003 | 5.485 | 5.645 | 5.483 | 5.640 | 1,739,250 | +0.14(+2.48%) |
Jan 03, 2003 | 5.432 | 5.515 | 5.391 | 5.503 | 612,675 | +0.09(+1.68%) |
Jan 02, 2003 | 5.314 | 5.430 | 5.314 | 5.412 | 826,650 | +0.08(+1.48%) |
Dec 31, 2002 | 5.152 | 5.383 | 5.142 | 5.333 | 1,265,175 | -2.65(-33.18%) |
Dec 27, 2002 | 8.012 | 8.121 | 7.950 | 7.982 | 672,525 | -0.02(-0.26%) |
Dec 26, 2002 | 8.000 | 8.030 | 7.953 | 8.003 | 656,100 | +0.00(+0.04%) |
Dec 24, 2002 | 7.902 | 8.056 | 7.902 | 8.000 | 913,725 | +0.09(+1.16%) |
Dec 23, 2002 | 7.579 | 7.926 | 7.556 | 7.908 | 1,150,875 | +0.19(+2.42%) |
Dec 20, 2002 | 7.579 | 7.733 | 7.556 | 7.721 | 1,204,875 | +0.13(+1.72%) |
Dec 19, 2002 | 7.520 | 7.727 | 7.508 | 7.591 | 1,220,625 | +0.04(+0.51%) |
Dec 18, 2002 | 8.231 | 8.231 | 7.425 | 7.553 | 5,455,800 | -0.71(-8.64%) |
Dec 17, 2002 | 8.033 | 8.276 | 8.030 | 8.267 | 1,556,325 | +0.19(+2.31%) |
Dec 16, 2002 | 7.896 | 8.089 | 7.867 | 8.080 | 2,379,150 | +0.23(+2.91%) |
Dec 13, 2002 | 7.834 | 7.911 | 7.716 | 7.852 | 2,106,450 | +0.18(+2.29%) |
Dec 11, 2002 | 7.644 | 7.706 | 7.595 | 7.676 | 1,759,050 | +0.05(+0.67%) |
Dec 10, 2002 | 7.490 | 7.642 | 7.457 | 7.625 | 1,763,775 | +0.18(+2.47%) |
Dec 09, 2002 | 7.727 | 7.747 | 7.388 | 7.441 | 1,534,950 | -0.24(-3.16%) |
Dec 06, 2002 | 7.486 | 7.822 | 7.407 | 7.684 | 2,044,237 | +0.09(+1.25%) |
Dec 05, 2002 | 7.407 | 7.723 | 7.358 | 7.589 | 3,688,537 | +0.23(+3.14%) |
Dec 04, 2002 | 7.012 | 7.417 | 7.012 | 7.358 | 3,231,225 | +0.34(+4.84%) |
Dec 03, 2002 | 7.210 | 7.230 | 6.916 | 7.018 | 1,124,212 | -0.21(-2.92%) |