Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 11.19 | 11.23 | 11.15 | 11.19 | 3,662,596 | +0.00(+0.00%) |
Nov 26, 2003 | 11.08 | 11.26 | 11.13 | 11.19 | 11,061,707 | +0.11(+1.01%) |
Nov 25, 2003 | 11.01 | 11.18 | 11.07 | 11.08 | 14,003,290 | +0.07(+0.62%) |
Nov 24, 2003 | 11.14 | 11.33 | 10.97 | 11.01 | 48,643,940 | -0.06(-0.56%) |
Nov 21, 2003 | 10.85 | 11.10 | 11.00 | 11.07 | 19,559,774 | +0.22(+2.01%) |
Nov 20, 2003 | 10.85 | 11.05 | 10.83 | 10.85 | 14,165,426 | -0.12(-1.13%) |
Nov 19, 2003 | 10.90 | 10.98 | 10.86 | 10.98 | 13,259,619 | +0.07(+0.69%) |
Nov 18, 2003 | 11.02 | 11.09 | 10.89 | 10.90 | 15,460,102 | +0.03(+0.29%) |
Nov 17, 2003 | 10.92 | 10.97 | 10.78 | 10.87 | 10,207,482 | -0.19(-1.74%) |
Nov 14, 2003 | 11.13 | 11.31 | 11.05 | 11.06 | 16,462,162 | -0.06(-0.56%) |
Nov 13, 2003 | 11.05 | 11.19 | 11.03 | 11.13 | 13,853,849 | +0.09(+0.79%) |
Nov 12, 2003 | 10.63 | 11.11 | 10.88 | 11.04 | 18,775,288 | +0.41(+3.86%) |
Nov 11, 2003 | 10.69 | 10.73 | 10.57 | 10.63 | 12,671,656 | -0.06(-0.52%) |
Nov 10, 2003 | 10.93 | 10.84 | 10.69 | 10.69 | 10,693,086 | -0.25(-2.28%) |
Nov 07, 2003 | 11.03 | 11.06 | 10.92 | 10.93 | 13,073,862 | +0.02(+0.23%) |
Nov 06, 2003 | 10.72 | 11.00 | 10.71 | 10.91 | 21,555,216 | +0.20(+1.86%) |
Nov 05, 2003 | 10.68 | 10.71 | 10.49 | 10.71 | 19,039,782 | +0.07(+0.64%) |
Nov 04, 2003 | 10.68 | 10.70 | 10.57 | 10.64 | 11,318,415 | -0.06(-0.52%) |
Nov 03, 2003 | 10.57 | 10.80 | 10.67 | 10.70 | 11,153,178 | +0.12(+1.18%) |
Oct 31, 2003 | 10.57 | 10.65 | 10.52 | 10.57 | 18,721,938 | +0.01(+0.06%) |
Oct 30, 2003 | 10.68 | 10.72 | 10.56 | 10.57 | 16,643,741 | -0.11(-1.05%) |
Oct 29, 2003 | 10.65 | 10.73 | 10.60 | 10.68 | 11,073,438 | +0.02(+0.23%) |
Oct 28, 2003 | 10.54 | 10.65 | 10.49 | 10.65 | 16,611,764 | +0.23(+2.21%) |
Oct 27, 2003 | 10.45 | 10.47 | 10.37 | 10.42 | 10,170,041 | -0.03(-0.30%) |
Oct 24, 2003 | 10.47 | 10.56 | 10.33 | 10.45 | 11,418,760 | -0.09(-0.83%) |
Oct 23, 2003 | 10.48 | 10.55 | 10.41 | 10.54 | 9,892,691 | +0.02(+0.18%) |
Oct 22, 2003 | 10.60 | 10.64 | 10.52 | 10.52 | 11,805,379 | -0.17(-1.63%) |
Oct 21, 2003 | 10.54 | 10.74 | 10.60 | 10.70 | 15,578,369 | +0.16(+1.54%) |
Oct 20, 2003 | 10.49 | 10.56 | 10.42 | 10.54 | 12,063,125 | -0.04(-0.41%) |
Oct 17, 2003 | 10.34 | 10.69 | 10.52 | 10.58 | 27,656,278 | +0.24(+2.29%) |
Oct 16, 2003 | 10.72 | 10.41 | 10.23 | 10.34 | 37,431,024 | -0.38(-3.54%) |
Oct 15, 2003 | 10.62 | 10.80 | 10.58 | 10.72 | 33,502,484 | +0.10(+0.94%) |
Oct 14, 2003 | 10.60 | 10.65 | 10.57 | 10.62 | 23,344,976 | -0.12(-1.10%) |
Oct 13, 2003 | 10.77 | 10.86 | 10.69 | 10.74 | 18,436,554 | -0.03(-0.29%) |
Oct 10, 2003 | 10.73 | 10.80 | 10.68 | 10.77 | 14,727,839 | +0.12(+1.17%) |
Oct 09, 2003 | 10.71 | 10.78 | 10.61 | 10.65 | 22,143,502 | +0.15(+1.42%) |
Oct 08, 2003 | 10.66 | 10.66 | 10.46 | 10.50 | 17,952,878 | +0.01(+0.12%) |
Oct 07, 2003 | 10.50 | 10.49 | 10.33 | 10.49 | 14,569,400 | -0.02(-0.18%) |
Oct 06, 2003 | 10.45 | 10.59 | 10.44 | 10.50 | 14,573,577 | +0.05(+0.48%) |
Oct 03, 2003 | 10.31 | 10.60 | 10.37 | 10.45 | 33,893,280 | +0.15(+1.45%) |
Oct 02, 2003 | 10.05 | 10.41 | 9.926 | 10.31 | 50,288,596 | +0.34(+3.37%) |
Oct 01, 2003 | 9.708 | 10.03 | 9.696 | 9.970 | 20,344,422 | +0.26(+2.69%) |
Sep 30, 2003 | 9.895 | 9.851 | 9.640 | 9.708 | 26,112,532 | -0.19(-1.89%) |
Sep 29, 2003 | 9.497 | 9.907 | 9.677 | 9.895 | 32,146,746 | +0.40(+4.19%) |
Sep 26, 2003 | 9.378 | 9.646 | 9.416 | 9.497 | 23,449,264 | +0.12(+1.26%) |
Sep 25, 2003 | 9.490 | 9.553 | 9.378 | 9.378 | 16,893,292 | -0.04(-0.40%) |
Sep 24, 2003 | 9.696 | 9.745 | 9.416 | 9.416 | 24,805,806 | -0.28(-2.89%) |
Sep 23, 2003 | 9.633 | 9.745 | 9.528 | 9.696 | 33,867,248 | +0.06(+0.65%) |
Sep 22, 2003 | 9.802 | 9.802 | 9.559 | 9.633 | 24,029,676 | -0.34(-3.37%) |
Sep 19, 2003 | 9.907 | 10.05 | 9.826 | 9.970 | 20,287,216 | +0.06(+0.63%) |
Sep 18, 2003 | 9.665 | 9.895 | 9.714 | 9.907 | 16,798,646 | +0.24(+2.51%) |
Sep 17, 2003 | 9.851 | 9.851 | 9.621 | 9.665 | 15,376,543 | -0.19(-1.90%) |
Sep 16, 2003 | 9.571 | 9.870 | 9.615 | 9.851 | 22,069,744 | +0.28(+2.93%) |
Sep 15, 2003 | 9.708 | 9.752 | 9.534 | 9.571 | 21,455,910 | -0.14(-1.41%) |
Sep 12, 2003 | 9.770 | 9.777 | 9.602 | 9.708 | 15,585,600 | +0.00(+0.00%) |
Sep 11, 2003 | 9.658 | 9.733 | 9.509 | 9.708 | 26,477,940 | +0.13(+1.36%) |
Sep 10, 2003 | 9.658 | 9.708 | 9.528 | 9.577 | 43,101,276 | -0.38(-3.81%) |
Sep 09, 2003 | 10.02 | 10.14 | 9.938 | 9.957 | 45,020,872 | -0.67(-6.27%) |
Sep 08, 2003 | 10.27 | 10.64 | 10.23 | 10.62 | 35,941,912 | +0.33(+3.21%) |
Sep 05, 2003 | 10.22 | 10.45 | 10.22 | 10.29 | 20,656,802 | -0.16(-1.55%) |
Sep 04, 2003 | 10.44 | 10.50 | 10.36 | 10.45 | 18,753,112 | +0.07(+0.66%) |
Sep 03, 2003 | 10.44 | 10.48 | 10.34 | 10.39 | 24,779,934 | +0.13(+1.27%) |
Sep 02, 2003 | 10.07 | 10.27 | 9.988 | 10.26 | 21,878,042 | +0.12(+1.17%) |
Aug 29, 2003 | 10.21 | 10.30 | 10.09 | 10.14 | 12,789,281 | -0.06(-0.61%) |
Aug 28, 2003 | 10.12 | 10.25 | 10.06 | 10.20 | 23,268,650 | +0.05(+0.49%) |
Aug 27, 2003 | 9.858 | 10.26 | 9.858 | 10.15 | 30,917,792 | +0.32(+3.29%) |
Aug 26, 2003 | 9.484 | 9.864 | 9.391 | 9.826 | 28,750,574 | +0.22(+2.27%) |
Aug 25, 2003 | 9.621 | 9.671 | 9.521 | 9.609 | 10,813,121 | -0.07(-0.77%) |
Aug 22, 2003 | 9.814 | 9.951 | 9.621 | 9.683 | 19,136,358 | -0.01(-0.13%) |
Aug 21, 2003 | 9.733 | 9.826 | 9.615 | 9.696 | 20,040,236 | +0.04(+0.39%) |
Aug 20, 2003 | 9.571 | 9.777 | 9.553 | 9.658 | 21,503,314 | -0.12(-1.27%) |
Aug 19, 2003 | 9.509 | 9.839 | 9.428 | 9.783 | 48,220,360 | +0.51(+5.50%) |
Aug 18, 2003 | 9.161 | 9.297 | 9.142 | 9.273 | 22,473,718 | +0.07(+0.74%) |
Aug 15, 2003 | 9.154 | 9.204 | 9.105 | 9.204 | 6,440,597 | +0.06(+0.61%) |
Aug 14, 2003 | 9.123 | 9.235 | 9.105 | 9.148 | 14,086,367 | -0.06(-0.68%) |
Aug 13, 2003 | 9.179 | 9.335 | 9.123 | 9.210 | 22,393,052 | +0.03(+0.34%) |
Aug 12, 2003 | 9.042 | 9.198 | 8.936 | 9.179 | 15,098,711 | +0.13(+1.44%) |
Aug 11, 2003 | 8.899 | 9.111 | 8.893 | 9.049 | 9,278,536 | +0.16(+1.82%) |
Aug 08, 2003 | 9.005 | 9.017 | 8.849 | 8.887 | 9,409,980 | +0.02(+0.21%) |
Aug 07, 2003 | 8.831 | 8.930 | 8.787 | 8.868 | 14,985,907 | -0.07(-0.77%) |
Aug 06, 2003 | 8.824 | 9.036 | 8.762 | 8.936 | 34,800,536 | -0.14(-1.51%) |
Aug 05, 2003 | 9.179 | 9.241 | 9.055 | 9.073 | 16,618,513 | -0.23(-2.47%) |
Aug 04, 2003 | 9.217 | 9.391 | 9.129 | 9.304 | 14,583,540 | +0.07(+0.74%) |
Aug 01, 2003 | 9.241 | 9.329 | 9.210 | 9.235 | 16,705,446 | -0.29(-3.01%) |
Jul 31, 2003 | 9.615 | 9.621 | 9.397 | 9.521 | 12,846,326 | +0.01(+0.13%) |
Jul 30, 2003 | 9.633 | 9.652 | 9.453 | 9.509 | 9,466,703 | -0.12(-1.23%) |
Jul 29, 2003 | 9.764 | 9.802 | 9.571 | 9.627 | 11,254,696 | +0.01(+0.13%) |
Jul 28, 2003 | 9.584 | 9.714 | 9.565 | 9.615 | 16,019,141 | +0.09(+0.98%) |
Jul 25, 2003 | 9.385 | 9.553 | 9.310 | 9.521 | 12,234,741 | +0.21(+2.27%) |
Jul 24, 2003 | 9.459 | 9.528 | 9.279 | 9.310 | 18,961,206 | -0.02(-0.20%) |
Jul 23, 2003 | 9.353 | 9.385 | 9.173 | 9.329 | 25,757,730 | +0.16(+1.77%) |
Jul 22, 2003 | 9.111 | 9.217 | 9.073 | 9.167 | 33,340,670 | +0.23(+2.58%) |
Jul 21, 2003 | 9.042 | 9.061 | 8.924 | 8.936 | 29,149,244 | -0.25(-2.71%) |
Jul 18, 2003 | 9.167 | 9.210 | 8.644 | 9.185 | 54,510,712 | +0.24(+2.64%) |
Jul 17, 2003 | 9.497 | 9.497 | 8.880 | 8.949 | 151,601,264 | -2.22(-19.89%) |
Jul 16, 2003 | 10.95 | 11.25 | 10.91 | 11.17 | 17,747,838 | +0.16(+1.47%) |
Jul 15, 2003 | 11.19 | 11.20 | 10.93 | 11.01 | 11,224,807 | -0.01(-0.11%) |
Jul 14, 2003 | 11.10 | 11.28 | 11.00 | 11.02 | 16,811,500 | -0.04(-0.34%) |
Jul 11, 2003 | 10.98 | 11.14 | 10.98 | 11.06 | 18,372,118 | -0.06(-0.50%) |
Jul 10, 2003 | 11.11 | 11.31 | 11.08 | 11.11 | 22,807,148 | -0.19(-1.71%) |
Jul 09, 2003 | 11.01 | 11.51 | 10.98 | 11.31 | 30,475,094 | +0.30(+2.71%) |
Jul 08, 2003 | 10.55 | 11.02 | 10.54 | 11.01 | 31,421,876 | +0.40(+3.75%) |
Jul 07, 2003 | 10.27 | 10.62 | 10.26 | 10.61 | 19,558,168 | +0.36(+3.52%) |
Jul 03, 2003 | 10.24 | 10.37 | 10.21 | 10.25 | 11,689,039 | -0.14(-1.38%) |
Jul 02, 2003 | 10.31 | 10.42 | 10.24 | 10.39 | 18,370,992 | +0.12(+1.21%) |
Jul 01, 2003 | 10.18 | 10.32 | 10.10 | 10.27 | 14,610,697 | +0.04(+0.43%) |
Jun 30, 2003 | 10.35 | 10.39 | 10.18 | 10.22 | 11,070,063 | -0.14(-1.32%) |
Jun 27, 2003 | 10.53 | 10.57 | 10.30 | 10.36 | 8,429,452 | -0.20(-1.89%) |
Jun 26, 2003 | 10.46 | 10.57 | 10.44 | 10.56 | 6,450,078 | +0.12(+1.19%) |
Jun 25, 2003 | 10.49 | 10.64 | 10.39 | 10.44 | 8,638,831 | -0.06(-0.53%) |
Jun 24, 2003 | 10.46 | 10.64 | 10.39 | 10.49 | 11,286,512 | -0.04(-0.35%) |
Jun 23, 2003 | 10.77 | 10.78 | 10.52 | 10.53 | 11,150,569 | -0.35(-3.20%) |
Jun 20, 2003 | 11.05 | 11.11 | 10.78 | 10.88 | 10,879,646 | -0.23(-2.07%) |
Jun 19, 2003 | 11.02 | 11.33 | 10.98 | 11.11 | 20,337,672 | +0.00(+0.00%) |
Jun 18, 2003 | 10.87 | 11.13 | 10.82 | 11.11 | 16,325,736 | +0.10(+0.90%) |
Jun 17, 2003 | 11.00 | 11.07 | 10.92 | 11.01 | 9,204,779 | +0.12(+1.14%) |
Jun 16, 2003 | 10.64 | 10.94 | 10.63 | 10.88 | 14,584,022 | +0.35(+3.37%) |
Jun 13, 2003 | 10.77 | 10.79 | 10.46 | 10.53 | 14,916,328 | -0.26(-2.37%) |
Jun 12, 2003 | 10.85 | 10.92 | 10.65 | 10.78 | 26,787,590 | -0.29(-2.64%) |
Jun 11, 2003 | 10.98 | 11.11 | 10.89 | 11.08 | 19,105,666 | +0.06(+0.51%) |
Jun 10, 2003 | 10.98 | 11.07 | 10.80 | 11.02 | 21,158,634 | -0.16(-1.39%) |
Jun 09, 2003 | 10.99 | 11.18 | 10.97 | 11.18 | 16,490,764 | +0.13(+1.18%) |
Jun 06, 2003 | 11.31 | 11.36 | 11.03 | 11.05 | 13,978,223 | -0.04(-0.39%) |
Jun 05, 2003 | 11.02 | 11.12 | 10.93 | 11.09 | 11,612,069 | -0.10(-0.89%) |
Jun 04, 2003 | 11.03 | 11.25 | 11.00 | 11.19 | 20,838,380 | -0.10(-0.88%) |
Jun 03, 2003 | 11.11 | 11.30 | 11.05 | 11.29 | 12,715,203 | +0.04(+0.39%) |
Jun 02, 2003 | 11.38 | 11.67 | 11.22 | 11.25 | 17,470,488 | +0.02(+0.17%) |
May 30, 2003 | 11.16 | 11.34 | 11.12 | 11.23 | 12,840,701 | +0.12(+1.06%) |
May 29, 2003 | 11.07 | 11.28 | 11.02 | 11.11 | 16,102,056 | +0.06(+0.51%) |
May 28, 2003 | 10.84 | 11.07 | 10.82 | 11.05 | 16,328,468 | +0.45(+4.29%) |
May 27, 2003 | 10.19 | 10.64 | 10.16 | 10.60 | 13,489,405 | +0.18(+1.73%) |
May 23, 2003 | 10.46 | 10.47 | 10.27 | 10.42 | 6,709,752 | -0.08(-0.77%) |
May 22, 2003 | 10.35 | 10.56 | 10.31 | 10.50 | 10,681,677 | +0.19(+1.81%) |
May 21, 2003 | 10.26 | 10.31 | 10.13 | 10.31 | 11,556,953 | -0.05(-0.48%) |
May 20, 2003 | 10.45 | 10.48 | 10.16 | 10.36 | 13,222,178 | -0.14(-1.36%) |
May 19, 2003 | 10.74 | 10.78 | 10.44 | 10.50 | 13,118,052 | -0.51(-4.63%) |
May 16, 2003 | 11.01 | 11.11 | 10.91 | 11.02 | 9,968,376 | +0.04(+0.34%) |
May 15, 2003 | 11.02 | 11.03 | 10.89 | 10.98 | 8,383,977 | +0.17(+1.55%) |
May 14, 2003 | 10.95 | 10.97 | 10.69 | 10.81 | 9,217,152 | -0.09(-0.86%) |
May 13, 2003 | 10.81 | 11.05 | 10.73 | 10.90 | 14,902,348 | -0.04(-0.40%) |
May 12, 2003 | 10.69 | 10.96 | 10.62 | 10.95 | 16,101,896 | +0.27(+2.57%) |
May 09, 2003 | 10.40 | 10.73 | 10.35 | 10.67 | 17,546,494 | +0.27(+2.63%) |
May 08, 2003 | 10.45 | 10.62 | 10.35 | 10.40 | 12,398,323 | -0.22(-2.11%) |
May 07, 2003 | 10.75 | 10.77 | 10.52 | 10.62 | 13,758,560 | -0.14(-1.33%) |
May 06, 2003 | 10.51 | 10.79 | 10.48 | 10.77 | 15,576,762 | +0.29(+2.79%) |
May 05, 2003 | 10.57 | 10.69 | 10.44 | 10.47 | 15,048,254 | +0.09(+0.90%) |
May 02, 2003 | 10.17 | 10.47 | 10.16 | 10.38 | 12,640,482 | -0.02(-0.24%) |
May 01, 2003 | 10.32 | 10.45 | 10.15 | 10.41 | 13,947,692 | +0.09(+0.91%) |
Apr 30, 2003 | 10.56 | 10.57 | 10.31 | 10.31 | 13,987,061 | -0.14(-1.31%) |
Apr 29, 2003 | 10.41 | 10.52 | 10.31 | 10.45 | 13,738,635 | +0.14(+1.33%) |
Apr 28, 2003 | 10.10 | 10.39 | 10.05 | 10.31 | 12,683,386 | +0.35(+3.56%) |
Apr 25, 2003 | 10.09 | 10.09 | 9.833 | 9.957 | 18,845,508 | -0.38(-3.67%) |
Apr 24, 2003 | 10.47 | 10.50 | 10.26 | 10.34 | 12,060,072 | -0.24(-2.29%) |
Apr 23, 2003 | 10.59 | 10.67 | 10.41 | 10.58 | 19,424,794 | +0.11(+1.01%) |
Apr 22, 2003 | 10.16 | 10.56 | 10.13 | 10.47 | 17,633,268 | +0.26(+2.50%) |
Apr 21, 2003 | 10.14 | 10.33 | 10.08 | 10.22 | 14,280,962 | +0.15(+1.48%) |
Apr 17, 2003 | 9.783 | 10.09 | 9.752 | 10.07 | 31,088,766 | +0.62(+6.59%) |
Apr 16, 2003 | 9.441 | 9.515 | 9.248 | 9.447 | 15,951,812 | +0.14(+1.47%) |
Apr 15, 2003 | 9.229 | 9.409 | 9.210 | 9.310 | 9,214,742 | +0.07(+0.74%) |
Apr 14, 2003 | 9.080 | 9.260 | 9.030 | 9.241 | 7,925,208 | +0.16(+1.71%) |
Apr 11, 2003 | 9.092 | 9.198 | 8.974 | 9.086 | 8,544,988 | +0.01(+0.07%) |
Apr 10, 2003 | 9.161 | 9.161 | 8.936 | 9.080 | 13,074,665 | -0.17(-1.88%) |
Apr 09, 2003 | 9.497 | 9.596 | 9.254 | 9.254 | 10,730,366 | -0.08(-0.87%) |
Apr 08, 2003 | 9.465 | 9.521 | 9.310 | 9.335 | 14,475,718 | -0.07(-0.73%) |
Apr 07, 2003 | 9.727 | 9.783 | 9.403 | 9.403 | 18,397,186 | +0.18(+1.96%) |
Apr 04, 2003 | 9.366 | 9.372 | 9.055 | 9.223 | 17,065,872 | -0.09(-0.94%) |
Apr 03, 2003 | 9.279 | 9.465 | 9.235 | 9.310 | 13,870,400 | -0.02(-0.27%) |
Apr 02, 2003 | 9.223 | 9.478 | 9.192 | 9.335 | 30,800,972 | +0.47(+5.26%) |
Apr 01, 2003 | 8.818 | 8.955 | 8.737 | 8.868 | 13,389,456 | +0.15(+1.71%) |
Mar 31, 2003 | 8.700 | 8.818 | 8.576 | 8.719 | 10,271,597 | -0.27(-2.98%) |
Mar 28, 2003 | 9.210 | 9.210 | 8.974 | 8.986 | 15,184,037 | -0.23(-2.50%) |
Mar 27, 2003 | 9.024 | 9.285 | 8.980 | 9.217 | 12,777,390 | -0.12(-1.27%) |
Mar 26, 2003 | 9.353 | 9.360 | 9.148 | 9.335 | 12,981,144 | -0.01(-0.13%) |
Mar 25, 2003 | 9.042 | 9.422 | 9.024 | 9.347 | 12,073,409 | +0.21(+2.32%) |
Mar 24, 2003 | 9.391 | 9.434 | 9.030 | 9.136 | 20,576,456 | -0.70(-7.15%) |
Mar 21, 2003 | 9.627 | 9.876 | 9.584 | 9.839 | 19,021,624 | +0.36(+3.81%) |
Mar 20, 2003 | 9.335 | 9.565 | 9.273 | 9.478 | 11,289,565 | +0.02(+0.26%) |
Mar 19, 2003 | 9.409 | 9.509 | 9.279 | 9.453 | 14,802,399 | +0.15(+1.61%) |
Mar 18, 2003 | 9.490 | 9.521 | 9.241 | 9.304 | 17,842,646 | -0.01(-0.13%) |
Mar 17, 2003 | 8.856 | 9.428 | 8.806 | 9.316 | 22,961,090 | +0.41(+4.61%) |
Mar 14, 2003 | 8.930 | 9.024 | 8.800 | 8.905 | 18,819,960 | +0.10(+1.13%) |
Mar 13, 2003 | 8.576 | 8.862 | 8.482 | 8.806 | 24,864,618 | +0.46(+5.52%) |
Mar 12, 2003 | 8.165 | 8.383 | 8.059 | 8.345 | 31,389,096 | +0.32(+3.95%) |
Mar 11, 2003 | 7.673 | 8.084 | 7.673 | 8.028 | 39,607,884 | +0.14(+1.82%) |
Mar 10, 2003 | 7.903 | 7.991 | 7.810 | 7.885 | 24,154,048 | -0.17(-2.16%) |
Mar 07, 2003 | 7.928 | 8.059 | 7.816 | 8.059 | 24,541,472 | -0.10(-1.22%) |
Mar 06, 2003 | 8.183 | 8.289 | 8.121 | 8.159 | 9,234,025 | -0.14(-1.72%) |
Mar 05, 2003 | 8.271 | 8.339 | 8.183 | 8.302 | 15,369,794 | +0.16(+1.99%) |
Mar 04, 2003 | 8.227 | 8.239 | 8.115 | 8.140 | 10,342,461 | -0.15(-1.80%) |
Mar 03, 2003 | 8.526 | 8.576 | 8.239 | 8.289 | 12,453,279 | +0.06(+0.68%) |
Feb 28, 2003 | 8.221 | 8.345 | 8.159 | 8.233 | 14,496,125 | +0.19(+2.32%) |
Feb 27, 2003 | 7.891 | 8.109 | 7.791 | 8.047 | 13,620,046 | +0.12(+1.49%) |
Feb 26, 2003 | 8.009 | 8.127 | 7.916 | 7.928 | 19,938,358 | -0.34(-4.07%) |
Feb 25, 2003 | 8.239 | 8.370 | 8.053 | 8.264 | 27,500,890 | -0.28(-3.28%) |
Feb 24, 2003 | 8.495 | 8.650 | 8.482 | 8.544 | 11,961,730 | -0.04(-0.51%) |
Feb 21, 2003 | 8.557 | 8.731 | 8.470 | 8.588 | 8,432,987 | +0.01(+0.07%) |
Feb 20, 2003 | 8.750 | 8.775 | 8.551 | 8.582 | 12,048,341 | -0.12(-1.36%) |
Feb 19, 2003 | 8.880 | 8.880 | 8.613 | 8.700 | 12,961,701 | -0.17(-1.96%) |
Feb 18, 2003 | 8.918 | 9.011 | 8.812 | 8.874 | 13,526,203 | +0.19(+2.22%) |
Feb 14, 2003 | 8.439 | 8.712 | 8.401 | 8.681 | 17,186,390 | +0.23(+2.72%) |
Feb 13, 2003 | 8.451 | 8.544 | 8.264 | 8.451 | 16,019,944 | -0.12(-1.38%) |
Feb 12, 2003 | 8.669 | 8.744 | 8.544 | 8.569 | 11,280,406 | -0.20(-2.27%) |
Feb 11, 2003 | 8.694 | 8.961 | 8.694 | 8.768 | 18,531,842 | +0.14(+1.59%) |
Feb 10, 2003 | 8.426 | 8.700 | 8.370 | 8.632 | 15,785,819 | +0.19(+2.21%) |
Feb 07, 2003 | 8.781 | 8.812 | 8.426 | 8.445 | 8,548,523 | -0.14(-1.60%) |
Feb 06, 2003 | 8.663 | 8.681 | 8.432 | 8.582 | 16,665,113 | -0.17(-1.99%) |
Feb 05, 2003 | 8.824 | 8.930 | 8.706 | 8.756 | 15,420,733 | -0.08(-0.92%) |
Feb 04, 2003 | 8.793 | 8.918 | 8.706 | 8.837 | 12,344,171 | -0.12(-1.39%) |
Feb 03, 2003 | 8.831 | 9.055 | 8.806 | 8.961 | 11,985,833 | +0.01(+0.07%) |
Jan 31, 2003 | 8.669 | 8.986 | 8.619 | 8.955 | 18,445,874 | -0.01(-0.07%) |
Jan 30, 2003 | 9.204 | 9.266 | 8.887 | 8.961 | 12,924,581 | -0.20(-2.17%) |
Jan 29, 2003 | 8.974 | 9.279 | 8.868 | 9.161 | 19,073,848 | +0.35(+4.03%) |
Jan 28, 2003 | 8.650 | 8.862 | 8.520 | 8.806 | 18,699,602 | +0.11(+1.29%) |
Jan 27, 2003 | 8.899 | 8.992 | 8.513 | 8.694 | 18,064,880 | -0.32(-3.59%) |
Jan 24, 2003 | 9.030 | 9.154 | 8.912 | 9.017 | 20,719,952 | +0.12(+1.33%) |
Jan 23, 2003 | 9.360 | 9.447 | 8.737 | 8.899 | 54,942,648 | -0.40(-4.28%) |
Jan 22, 2003 | 9.279 | 9.615 | 9.241 | 9.297 | 18,398,150 | +0.02(+0.20%) |
Jan 21, 2003 | 9.453 | 9.528 | 9.204 | 9.279 | 13,019,388 | -0.14(-1.52%) |
Jan 17, 2003 | 9.335 | 9.503 | 9.273 | 9.422 | 23,392,058 | -0.37(-3.75%) |
Jan 16, 2003 | 9.938 | 9.957 | 9.621 | 9.789 | 21,943,764 | -0.46(-4.49%) |
Jan 15, 2003 | 10.35 | 10.36 | 10.13 | 10.25 | 12,149,415 | -0.06(-0.54%) |
Jan 14, 2003 | 10.37 | 10.51 | 10.24 | 10.31 | 15,785,337 | +0.02(+0.18%) |
Jan 13, 2003 | 10.41 | 10.47 | 10.08 | 10.29 | 16,618,834 | +0.02(+0.24%) |
Jan 10, 2003 | 9.988 | 10.36 | 9.957 | 10.26 | 15,624,326 | +0.15(+1.48%) |
Jan 09, 2003 | 9.957 | 10.28 | 9.926 | 10.11 | 21,693,250 | +0.32(+3.31%) |
Jan 08, 2003 | 9.864 | 9.864 | 9.696 | 9.789 | 24,183,936 | -0.55(-5.35%) |
Jan 07, 2003 | 10.63 | 10.66 | 10.21 | 10.34 | 18,131,084 | -0.38(-3.54%) |
Jan 06, 2003 | 10.27 | 10.73 | 10.21 | 10.72 | 17,583,614 | +0.35(+3.36%) |
Jan 03, 2003 | 10.40 | 10.54 | 10.30 | 10.37 | 10,496,562 | -0.05(-0.48%) |
Jan 02, 2003 | 9.963 | 10.44 | 9.901 | 10.42 | 19,298,010 | +0.78(+8.06%) |
Dec 31, 2002 | 9.509 | 9.665 | 9.378 | 9.646 | 12,520,286 | -0.02(-0.19%) |
Dec 30, 2002 | 9.696 | 9.833 | 9.565 | 9.665 | 10,541,395 | -0.01(-0.13%) |
Dec 27, 2002 | 9.795 | 9.876 | 9.571 | 9.677 | 8,591,106 | -0.24(-2.39%) |
Dec 26, 2002 | 9.802 | 10.08 | 9.802 | 9.914 | 7,066,804 | +0.10(+1.01%) |
Dec 24, 2002 | 9.988 | 10.04 | 9.708 | 9.814 | 5,484,977 | -0.21(-2.05%) |
Dec 23, 2002 | 10.06 | 10.14 | 9.945 | 10.02 | 10,797,534 | -0.06(-0.62%) |
Dec 20, 2002 | 10.07 | 10.32 | 9.970 | 10.08 | 15,487,580 | +0.01(+0.12%) |
Dec 19, 2002 | 10.28 | 10.38 | 9.932 | 10.07 | 19,404,548 | -0.26(-2.47%) |
Dec 18, 2002 | 10.34 | 10.39 | 10.17 | 10.32 | 19,052,156 | -0.50(-4.65%) |
Dec 17, 2002 | 10.95 | 11.00 | 10.74 | 10.83 | 16,090,487 | -0.18(-1.64%) |
Dec 16, 2002 | 10.66 | 11.03 | 10.65 | 11.01 | 14,124,289 | +0.36(+3.39%) |
Dec 13, 2002 | 10.65 | 10.79 | 10.55 | 10.65 | 13,904,627 | -0.05(-0.46%) |
Dec 12, 2002 | 10.73 | 10.83 | 10.61 | 10.70 | 16,380,371 | +0.14(+1.30%) |
Dec 11, 2002 | 10.55 | 10.73 | 10.42 | 10.56 | 29,526,222 | -0.29(-2.64%) |
Dec 10, 2002 | 10.61 | 10.92 | 10.55 | 10.85 | 41,842,272 | -0.37(-3.27%) |
Dec 09, 2002 | 11.62 | 11.68 | 11.15 | 11.21 | 26,433,912 | -0.82(-6.82%) |
Dec 06, 2002 | 11.69 | 12.12 | 11.33 | 12.04 | 29,890,666 | +0.34(+2.93%) |
Dec 05, 2002 | 11.73 | 11.82 | 11.36 | 11.69 | 27,323,490 | -0.07(-0.58%) |
Dec 04, 2002 | 11.58 | 12.00 | 11.54 | 11.76 | 35,093,792 | -0.20(-1.67%) |
Dec 03, 2002 | 11.62 | 12.14 | 11.39 | 11.96 | 57,725,628 | -0.58(-4.61%) |