Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 10.65 | 10.83 | 10.65 | 10.71 | 758,679 | -0.10(-0.94%) |
Nov 26, 2003 | 10.75 | 10.82 | 10.71 | 10.81 | 1,119,033 | +0.08(+0.73%) |
Nov 25, 2003 | 10.59 | 10.81 | 10.57 | 10.74 | 1,950,727 | +0.06(+0.59%) |
Nov 24, 2003 | 10.32 | 10.78 | 10.30 | 10.67 | 3,651,832 | +0.16(+1.49%) |
Nov 21, 2003 | 10.72 | 10.75 | 10.52 | 10.52 | 2,017,879 | -0.26(-2.40%) |
Nov 20, 2003 | 10.83 | 10.92 | 10.77 | 10.78 | 1,285,576 | -0.13(-1.15%) |
Nov 19, 2003 | 10.99 | 11.03 | 10.86 | 10.90 | 1,023,593 | -0.08(-0.71%) |
Nov 18, 2003 | 10.97 | 11.15 | 10.95 | 10.98 | 1,054,175 | -0.05(-0.50%) |
Nov 17, 2003 | 11.12 | 11.16 | 10.99 | 11.03 | 906,618 | -0.05(-0.50%) |
Nov 14, 2003 | 11.08 | 11.25 | 11.02 | 11.09 | 876,546 | -0.05(-0.49%) |
Nov 13, 2003 | 11.19 | 11.25 | 11.07 | 11.14 | 1,527,044 | -0.13(-1.11%) |
Nov 12, 2003 | 11.10 | 11.37 | 11.10 | 11.27 | 1,927,663 | +0.16(+1.48%) |
Nov 11, 2003 | 11.36 | 11.37 | 11.07 | 11.10 | 2,243,164 | -0.25(-2.21%) |
Nov 10, 2003 | 11.17 | 11.85 | 11.32 | 11.36 | 6,921,903 | +0.19(+1.69%) |
Nov 07, 2003 | 11.16 | 11.18 | 11.08 | 11.17 | 1,291,310 | +0.00(+0.00%) |
Nov 06, 2003 | 11.16 | 11.19 | 11.13 | 11.17 | 1,231,421 | +0.05(+0.42%) |
Nov 05, 2003 | 11.23 | 11.20 | 11.12 | 11.12 | 940,386 | -0.06(-0.56%) |
Nov 04, 2003 | 11.23 | 11.31 | 11.22 | 11.18 | 1,262,023 | -0.10(-0.90%) |
Nov 03, 2003 | 11.25 | 11.33 | 11.25 | 11.29 | 1,896,998 | +0.09(+0.77%) |
Oct 31, 2003 | 11.29 | 11.29 | 11.16 | 11.20 | 700,574 | -0.09(-0.83%) |
Oct 30, 2003 | 11.22 | 11.33 | 11.14 | 11.29 | 839,466 | +0.12(+1.05%) |
Oct 29, 2003 | 11.30 | 11.32 | 11.11 | 11.18 | 1,200,839 | -0.09(-0.84%) |
Oct 28, 2003 | 11.09 | 11.27 | 11.09 | 11.27 | 880,242 | +0.17(+1.56%) |
Oct 27, 2003 | 11.22 | 11.29 | 11.00 | 11.10 | 872,596 | -0.09(-0.77%) |
Oct 24, 2003 | 11.25 | 11.29 | 11.10 | 11.18 | 1,102,723 | -0.07(-0.63%) |
Oct 23, 2003 | 11.22 | 11.32 | 11.19 | 11.25 | 1,208,612 | +0.04(+0.35%) |
Oct 22, 2003 | 11.36 | 11.36 | 11.13 | 11.21 | 1,339,604 | -0.14(-1.24%) |
Oct 21, 2003 | 11.31 | 11.39 | 11.30 | 11.36 | 1,232,313 | +0.04(+0.35%) |
Oct 20, 2003 | 11.30 | 11.36 | 11.25 | 11.32 | 1,139,676 | +0.05(+0.49%) |
Oct 17, 2003 | 11.30 | 11.37 | 11.17 | 11.26 | 1,716,013 | -0.11(-0.97%) |
Oct 16, 2003 | 11.20 | 11.36 | 11.20 | 11.37 | 1,473,908 | +0.18(+1.61%) |
Oct 15, 2003 | 11.11 | 11.25 | 11.11 | 11.19 | 2,209,779 | +0.08(+0.71%) |
Oct 14, 2003 | 11.09 | 11.18 | 11.03 | 11.11 | 1,485,121 | -0.04(-0.35%) |
Oct 13, 2003 | 11.02 | 11.18 | 10.99 | 11.15 | 2,530,377 | +0.13(+1.21%) |
Oct 10, 2003 | 11.10 | 11.24 | 10.88 | 11.02 | 3,101,362 | -0.15(-1.34%) |
Oct 09, 2003 | 11.18 | 11.29 | 11.14 | 11.17 | 2,177,923 | -0.02(-0.14%) |
Oct 08, 2003 | 11.15 | 11.22 | 11.15 | 11.18 | 2,338,732 | -0.07(-0.63%) |
Oct 07, 2003 | 11.33 | 11.34 | 11.25 | 11.25 | 2,313,375 | -0.08(-0.69%) |
Oct 06, 2003 | 11.37 | 11.47 | 11.24 | 11.33 | 1,198,418 | -0.04(-0.34%) |
Oct 03, 2003 | 11.18 | 11.40 | 11.15 | 11.37 | 3,286,381 | +0.15(+1.33%) |
Oct 02, 2003 | 11.21 | 11.29 | 11.19 | 11.22 | 1,705,564 | -0.04(-0.35%) |
Oct 01, 2003 | 11.09 | 11.34 | 11.09 | 11.26 | 2,525,790 | +0.17(+1.56%) |
Sep 30, 2003 | 11.21 | 11.35 | 11.09 | 11.09 | 1,715,248 | -0.14(-1.26%) |
Sep 29, 2003 | 11.17 | 11.34 | 11.10 | 11.23 | 1,987,552 | +0.24(+2.21%) |
Sep 26, 2003 | 11.26 | 11.36 | 10.98 | 10.99 | 2,165,181 | -0.33(-2.91%) |
Sep 25, 2003 | 11.30 | 11.39 | 11.28 | 11.32 | 3,727,139 | +0.16(+1.41%) |
Sep 24, 2003 | 11.18 | 11.38 | 11.03 | 11.16 | 3,502,746 | -0.02(-0.21%) |
Sep 23, 2003 | 10.44 | 11.38 | 11.11 | 11.18 | 5,620,144 | +0.75(+7.14%) |
Sep 22, 2003 | 10.41 | 10.58 | 10.37 | 10.44 | 1,013,909 | -0.16(-1.48%) |
Sep 19, 2003 | 10.34 | 10.55 | 10.33 | 10.59 | 2,550,637 | +0.13(+1.28%) |
Sep 18, 2003 | 10.05 | 10.45 | 10.05 | 10.46 | 1,273,853 | +0.27(+2.62%) |
Sep 17, 2003 | 10.23 | 10.32 | 10.17 | 10.19 | 1,332,595 | -0.04(-0.38%) |
Sep 16, 2003 | 10.20 | 10.33 | 10.08 | 10.23 | 1,806,484 | -0.16(-1.58%) |
Sep 15, 2003 | 10.34 | 10.42 | 10.18 | 10.40 | 1,773,353 | +0.06(+0.61%) |
Sep 12, 2003 | 10.32 | 10.51 | 10.14 | 10.34 | 2,430,732 | +0.02(+0.15%) |
Sep 11, 2003 | 10.20 | 10.32 | 10.09 | 10.32 | 1,304,817 | +0.27(+2.65%) |
Sep 10, 2003 | 9.967 | 10.28 | 9.967 | 10.05 | 1,162,740 | -0.08(-0.77%) |
Sep 09, 2003 | 10.05 | 10.40 | 9.888 | 10.13 | 2,291,585 | +0.09(+0.86%) |
Sep 08, 2003 | 9.716 | 10.12 | 9.692 | 10.05 | 1,841,525 | +0.21(+2.15%) |
Sep 05, 2003 | 9.598 | 10.20 | 9.598 | 9.833 | 3,560,979 | +0.24(+2.45%) |
Sep 04, 2003 | 9.009 | 9.598 | 9.001 | 9.598 | 3,557,793 | +0.59(+6.53%) |
Sep 03, 2003 | 8.758 | 9.025 | 8.758 | 9.009 | 1,775,392 | +0.17(+1.95%) |
Sep 02, 2003 | 8.750 | 8.884 | 8.750 | 8.837 | 1,073,288 | +0.05(+0.54%) |
Aug 29, 2003 | 8.735 | 8.876 | 8.711 | 8.790 | 631,128 | +0.02(+0.18%) |
Aug 28, 2003 | 8.491 | 8.774 | 8.452 | 8.774 | 1,283,919 | +0.25(+2.95%) |
Aug 27, 2003 | 8.358 | 8.570 | 8.358 | 8.523 | 936,945 | +0.08(+0.93%) |
Aug 26, 2003 | 8.531 | 8.554 | 8.334 | 8.444 | 1,322,529 | -0.15(-1.74%) |
Aug 25, 2003 | 8.460 | 8.648 | 8.460 | 8.593 | 878,585 | +0.05(+0.64%) |
Aug 22, 2003 | 8.907 | 8.962 | 8.515 | 8.538 | 1,197,271 | -0.38(-4.23%) |
Aug 21, 2003 | 8.711 | 8.939 | 8.680 | 8.915 | 1,695,752 | +0.24(+2.81%) |
Aug 20, 2003 | 8.860 | 8.860 | 8.554 | 8.672 | 1,732,450 | -0.20(-2.21%) |
Aug 19, 2003 | 8.837 | 8.923 | 8.797 | 8.868 | 652,663 | -0.06(-0.70%) |
Aug 18, 2003 | 8.876 | 9.009 | 8.876 | 8.931 | 478,602 | -0.09(-0.96%) |
Aug 15, 2003 | 8.750 | 9.017 | 8.680 | 9.017 | 746,957 | +0.27(+3.14%) |
Aug 14, 2003 | 8.727 | 8.782 | 8.680 | 8.742 | 851,699 | -0.01(-0.09%) |
Aug 13, 2003 | 8.703 | 8.821 | 8.680 | 8.750 | 716,375 | +0.00(+0.00%) |
Aug 12, 2003 | 8.727 | 8.813 | 8.672 | 8.750 | 774,990 | +0.00(+0.00%) |
Aug 11, 2003 | 8.774 | 8.868 | 8.672 | 8.750 | 583,217 | -0.13(-1.41%) |
Aug 08, 2003 | 8.593 | 8.892 | 8.593 | 8.876 | 765,560 | +0.25(+2.91%) |
Aug 07, 2003 | 8.672 | 8.719 | 8.601 | 8.625 | 1,151,017 | -0.08(-0.90%) |
Aug 06, 2003 | 8.703 | 8.790 | 8.656 | 8.703 | 638,009 | -0.01(-0.09%) |
Aug 05, 2003 | 8.711 | 8.868 | 8.688 | 8.711 | 699,555 | -0.13(-1.42%) |
Aug 04, 2003 | 8.829 | 8.907 | 8.750 | 8.837 | 715,228 | +0.09(+0.99%) |
Aug 01, 2003 | 8.876 | 9.001 | 8.750 | 8.750 | 873,233 | -0.14(-1.59%) |
Jul 31, 2003 | 8.907 | 9.017 | 8.845 | 8.892 | 789,771 | -0.05(-0.53%) |
Jul 30, 2003 | 8.868 | 8.954 | 8.766 | 8.939 | 871,832 | +0.13(+1.42%) |
Jul 29, 2003 | 8.907 | 8.986 | 8.633 | 8.813 | 1,587,570 | -0.27(-3.02%) |
Jul 28, 2003 | 9.009 | 9.119 | 8.907 | 9.088 | 1,004,352 | +0.02(+0.26%) |
Jul 25, 2003 | 8.947 | 9.088 | 8.915 | 9.064 | 1,861,148 | +0.05(+0.61%) |
Jul 24, 2003 | 9.025 | 9.096 | 8.852 | 9.009 | 1,368,274 | -0.01(-0.09%) |
Jul 23, 2003 | 8.923 | 9.025 | 8.907 | 9.017 | 1,433,770 | +0.06(+0.70%) |
Jul 22, 2003 | 8.766 | 8.986 | 8.758 | 8.954 | 1,674,855 | +0.15(+1.69%) |
Jul 21, 2003 | 8.837 | 8.876 | 8.782 | 8.805 | 1,217,150 | -0.11(-1.23%) |
Jul 18, 2003 | 8.868 | 9.001 | 8.797 | 8.915 | 1,232,313 | +0.05(+0.53%) |
Jul 17, 2003 | 9.056 | 9.174 | 8.797 | 8.868 | 1,127,443 | -0.18(-1.99%) |
Jul 16, 2003 | 9.088 | 9.182 | 9.049 | 9.049 | 964,469 | -0.07(-0.77%) |
Jul 15, 2003 | 9.111 | 9.158 | 8.947 | 9.119 | 1,443,964 | +0.12(+1.31%) |
Jul 14, 2003 | 9.190 | 9.237 | 8.954 | 9.001 | 1,445,110 | -0.19(-2.05%) |
Jul 11, 2003 | 9.182 | 9.292 | 9.072 | 9.190 | 1,781,891 | -0.07(-0.76%) |
Jul 10, 2003 | 9.567 | 9.567 | 8.790 | 9.260 | 5,473,607 | +0.47(+5.36%) |
Jul 09, 2003 | 8.672 | 8.892 | 8.633 | 8.790 | 1,196,507 | +0.05(+0.54%) |
Jul 08, 2003 | 8.546 | 8.790 | 8.515 | 8.742 | 1,581,199 | +0.20(+2.30%) |
Jul 07, 2003 | 8.633 | 8.750 | 8.468 | 8.546 | 1,207,593 | -0.09(-1.00%) |
Jul 03, 2003 | 8.593 | 8.711 | 8.593 | 8.633 | 1,062,457 | -0.09(-1.08%) |
Jul 02, 2003 | 8.515 | 8.727 | 8.476 | 8.727 | 1,426,252 | +0.20(+2.39%) |
Jul 01, 2003 | 8.319 | 8.538 | 8.162 | 8.523 | 2,409,325 | +0.19(+2.26%) |
Jun 30, 2003 | 8.397 | 8.429 | 8.217 | 8.334 | 1,467,282 | -0.08(-0.93%) |
Jun 27, 2003 | 8.334 | 8.452 | 8.334 | 8.413 | 1,237,028 | -0.04(-0.46%) |
Jun 26, 2003 | 8.240 | 8.499 | 8.240 | 8.452 | 1,218,806 | +0.13(+1.60%) |
Jun 25, 2003 | 8.311 | 8.460 | 8.295 | 8.319 | 8,093,053 | -0.09(-1.12%) |
Jun 24, 2003 | 8.476 | 8.546 | 8.413 | 8.413 | 983,710 | -0.14(-1.65%) |
Jun 23, 2003 | 8.515 | 8.633 | 8.452 | 8.554 | 1,348,906 | +0.00(+0.00%) |
Jun 20, 2003 | 8.499 | 8.570 | 8.476 | 8.554 | 1,395,160 | +0.08(+0.93%) |
Jun 19, 2003 | 8.358 | 8.499 | 8.334 | 8.476 | 1,569,476 | +0.04(+0.47%) |
Jun 18, 2003 | 8.499 | 8.499 | 8.279 | 8.436 | 1,049,078 | -0.06(-0.74%) |
Jun 17, 2003 | 8.554 | 8.586 | 8.444 | 8.499 | 1,349,925 | -0.02(-0.18%) |
Jun 16, 2003 | 8.327 | 8.570 | 8.327 | 8.515 | 1,959,902 | +0.11(+1.31%) |
Jun 13, 2003 | 8.295 | 8.444 | 8.279 | 8.405 | 2,067,574 | +0.11(+1.32%) |
Jun 12, 2003 | 8.154 | 8.342 | 8.154 | 8.295 | 1,808,650 | +0.16(+2.03%) |
Jun 11, 2003 | 7.966 | 8.154 | 7.903 | 8.130 | 1,564,761 | +0.19(+2.37%) |
Jun 10, 2003 | 7.714 | 7.950 | 7.714 | 7.942 | 1,234,224 | +0.23(+2.95%) |
Jun 09, 2003 | 7.887 | 7.911 | 7.699 | 7.714 | 1,087,050 | -0.22(-2.77%) |
Jun 06, 2003 | 7.989 | 8.138 | 7.911 | 7.934 | 1,418,988 | -0.05(-0.59%) |
Jun 05, 2003 | 7.942 | 8.036 | 7.691 | 7.981 | 2,294,006 | +0.04(+0.49%) |
Jun 04, 2003 | 7.628 | 7.981 | 7.628 | 7.942 | 2,341,153 | +0.28(+3.69%) |
Jun 03, 2003 | 7.620 | 7.667 | 7.589 | 7.659 | 1,071,887 | +0.05(+0.62%) |
Jun 02, 2003 | 7.416 | 7.691 | 7.377 | 7.612 | 3,233,755 | +0.16(+2.11%) |
May 30, 2003 | 7.298 | 7.455 | 7.220 | 7.455 | 1,765,963 | +0.24(+3.26%) |
May 29, 2003 | 7.236 | 7.291 | 7.212 | 7.220 | 1,147,067 | -0.05(-0.65%) |
May 28, 2003 | 7.275 | 7.330 | 7.189 | 7.267 | 944,718 | -0.04(-0.54%) |
May 27, 2003 | 7.291 | 7.338 | 7.236 | 7.306 | 1,194,978 | +0.06(+0.87%) |
May 23, 2003 | 7.063 | 7.244 | 7.024 | 7.244 | 2,138,677 | +0.26(+3.71%) |
May 22, 2003 | 6.985 | 7.157 | 6.985 | 6.985 | 2,157,281 | -0.08(-1.11%) |
May 21, 2003 | 7.071 | 7.118 | 6.867 | 7.063 | 3,276,824 | -0.01(-0.11%) |
May 20, 2003 | 7.440 | 7.510 | 6.796 | 7.071 | 5,889,645 | -0.36(-4.86%) |
May 19, 2003 | 7.181 | 7.589 | 7.149 | 7.432 | 3,529,633 | +0.29(+4.07%) |
May 16, 2003 | 7.338 | 7.455 | 7.142 | 7.142 | 1,670,268 | -0.17(-2.36%) |
May 15, 2003 | 7.455 | 7.479 | 7.298 | 7.314 | 1,454,667 | -0.14(-1.89%) |
May 14, 2003 | 7.518 | 7.557 | 7.424 | 7.455 | 1,555,841 | -0.06(-0.84%) |
May 13, 2003 | 7.393 | 7.557 | 7.393 | 7.518 | 1,204,025 | -0.05(-0.73%) |
May 12, 2003 | 7.605 | 7.612 | 7.416 | 7.573 | 1,089,216 | -0.03(-0.41%) |
May 09, 2003 | 7.518 | 7.620 | 7.416 | 7.605 | 1,411,853 | +0.14(+1.89%) |
May 08, 2003 | 7.455 | 7.534 | 7.385 | 7.463 | 1,056,086 | -0.13(-1.76%) |
May 07, 2003 | 7.612 | 7.793 | 7.510 | 7.597 | 1,067,427 | -0.16(-2.12%) |
May 06, 2003 | 7.707 | 7.809 | 7.581 | 7.762 | 737,527 | +0.07(+0.92%) |
May 05, 2003 | 7.683 | 7.746 | 7.652 | 7.691 | 654,447 | +0.05(+0.62%) |
May 02, 2003 | 7.534 | 7.652 | 7.534 | 7.644 | 733,067 | +0.11(+1.46%) |
May 01, 2003 | 7.573 | 7.605 | 7.416 | 7.534 | 815,638 | -0.02(-0.31%) |
Apr 30, 2003 | 7.526 | 7.612 | 7.432 | 7.557 | 1,374,773 | +0.03(+0.42%) |
Apr 29, 2003 | 7.597 | 7.652 | 7.487 | 7.526 | 1,214,474 | +0.01(+0.10%) |
Apr 28, 2003 | 7.338 | 7.565 | 7.322 | 7.518 | 1,786,223 | +0.16(+2.24%) |
Apr 25, 2003 | 7.393 | 7.534 | 7.251 | 7.353 | 1,818,716 | -0.04(-0.53%) |
Apr 24, 2003 | 7.236 | 7.455 | 7.220 | 7.393 | 1,218,424 | +0.08(+1.07%) |
Apr 23, 2003 | 7.220 | 7.353 | 7.087 | 7.314 | 1,653,193 | +0.17(+2.42%) |
Apr 22, 2003 | 7.008 | 7.196 | 6.883 | 7.142 | 1,037,865 | +0.16(+2.36%) |
Apr 21, 2003 | 7.040 | 7.142 | 6.969 | 6.977 | 841,760 | -0.03(-0.45%) |
Apr 17, 2003 | 6.843 | 7.024 | 6.843 | 7.008 | 1,823,941 | +0.19(+2.76%) |
Apr 16, 2003 | 6.718 | 6.867 | 6.663 | 6.820 | 2,037,248 | +0.09(+1.40%) |
Apr 15, 2003 | 6.733 | 6.890 | 6.671 | 6.726 | 1,243,781 | -0.10(-1.49%) |
Apr 14, 2003 | 6.757 | 6.867 | 6.757 | 6.828 | 1,047,421 | +0.07(+1.05%) |
Apr 11, 2003 | 6.726 | 6.930 | 6.679 | 6.757 | 1,037,737 | +0.11(+1.65%) |
Apr 10, 2003 | 6.631 | 6.710 | 6.514 | 6.647 | 1,022,829 | +0.09(+1.32%) |
Apr 09, 2003 | 6.490 | 6.655 | 6.482 | 6.561 | 1,015,820 | +0.08(+1.21%) |
Apr 08, 2003 | 6.671 | 6.820 | 6.443 | 6.482 | 1,329,792 | -0.19(-2.82%) |
Apr 07, 2003 | 6.867 | 6.875 | 6.671 | 6.671 | 2,521,330 | +0.23(+3.53%) |
Apr 04, 2003 | 6.435 | 6.443 | 6.318 | 6.443 | 1,312,590 | +0.08(+1.23%) |
Apr 03, 2003 | 6.357 | 6.467 | 6.349 | 6.365 | 1,201,349 | +0.05(+0.75%) |
Apr 02, 2003 | 6.286 | 6.404 | 6.286 | 6.318 | 914,646 | +0.11(+1.77%) |
Apr 01, 2003 | 6.090 | 6.310 | 6.082 | 6.208 | 1,370,313 | +0.13(+2.06%) |
Mar 31, 2003 | 6.200 | 6.318 | 6.082 | 6.082 | 1,130,756 | -0.14(-2.27%) |
Mar 28, 2003 | 6.294 | 6.467 | 6.215 | 6.223 | 1,663,259 | -0.21(-3.29%) |
Mar 27, 2003 | 6.357 | 6.514 | 6.200 | 6.435 | 2,427,928 | +0.18(+2.89%) |
Mar 26, 2003 | 6.357 | 6.396 | 6.153 | 6.255 | 2,921,567 | -0.14(-2.21%) |
Mar 25, 2003 | 6.365 | 6.514 | 6.278 | 6.396 | 1,701,104 | +0.01(+0.12%) |
Mar 24, 2003 | 6.592 | 6.686 | 6.357 | 6.388 | 2,024,505 | -0.56(-8.02%) |
Mar 21, 2003 | 6.788 | 6.945 | 6.624 | 6.945 | 2,815,041 | +0.55(+8.59%) |
Mar 20, 2003 | 6.278 | 6.553 | 6.247 | 6.396 | 1,645,038 | +0.12(+1.88%) |
Mar 19, 2003 | 6.176 | 6.396 | 6.137 | 6.278 | 1,281,371 | +0.14(+2.30%) |
Mar 18, 2003 | 6.074 | 6.263 | 6.004 | 6.137 | 1,644,146 | +0.13(+2.22%) |
Mar 17, 2003 | 5.807 | 6.074 | 5.807 | 6.004 | 2,074,073 | +0.20(+3.38%) |
Mar 14, 2003 | 5.980 | 6.082 | 5.800 | 5.807 | 1,841,525 | -0.17(-2.89%) |
Mar 13, 2003 | 5.886 | 6.121 | 5.737 | 5.980 | 2,752,986 | +0.27(+4.67%) |
Mar 12, 2003 | 5.729 | 5.964 | 5.690 | 5.713 | 2,591,031 | -0.08(-1.36%) |
Mar 11, 2003 | 5.847 | 5.917 | 5.729 | 5.792 | 2,028,455 | +0.02(+0.41%) |
Mar 10, 2003 | 5.909 | 5.941 | 5.713 | 5.768 | 1,206,319 | -0.11(-1.87%) |
Mar 07, 2003 | 6.066 | 6.184 | 5.690 | 5.878 | 3,687,001 | -0.16(-2.73%) |
Mar 06, 2003 | 6.694 | 6.694 | 5.807 | 6.043 | 8,179,446 | -0.65(-9.73%) |
Mar 05, 2003 | 6.937 | 6.945 | 6.576 | 6.694 | 2,244,693 | -0.32(-4.59%) |
Mar 04, 2003 | 7.126 | 7.220 | 6.914 | 7.016 | 1,126,424 | -0.13(-1.87%) |
Mar 03, 2003 | 7.142 | 7.283 | 7.071 | 7.149 | 937,582 | -0.07(-0.98%) |
Feb 28, 2003 | 7.236 | 7.259 | 7.063 | 7.220 | 982,945 | +0.06(+0.88%) |
Feb 27, 2003 | 7.181 | 7.298 | 7.094 | 7.157 | 1,339,349 | -0.02(-0.33%) |
Feb 26, 2003 | 7.416 | 7.416 | 7.134 | 7.181 | 973,516 | -0.24(-3.17%) |
Feb 25, 2003 | 7.251 | 7.526 | 7.251 | 7.416 | 1,416,058 | +0.09(+1.18%) |
Feb 24, 2003 | 7.487 | 7.487 | 7.314 | 7.330 | 1,021,427 | -0.24(-3.11%) |
Feb 21, 2003 | 7.463 | 7.573 | 7.377 | 7.565 | 982,563 | +0.18(+2.44%) |
Feb 20, 2003 | 7.377 | 7.424 | 7.361 | 7.385 | 1,040,286 | +0.01(+0.11%) |
Feb 19, 2003 | 7.377 | 7.385 | 7.283 | 7.377 | 1,520,163 | +0.04(+0.53%) |
Feb 18, 2003 | 7.118 | 7.408 | 7.118 | 7.338 | 983,072 | +0.27(+3.89%) |
Feb 14, 2003 | 7.204 | 7.267 | 7.024 | 7.063 | 1,547,559 | -0.06(-0.88%) |
Feb 13, 2003 | 7.220 | 7.244 | 7.079 | 7.126 | 1,289,908 | -0.12(-1.63%) |
Feb 12, 2003 | 7.361 | 7.377 | 7.236 | 7.244 | 936,435 | -0.08(-1.07%) |
Feb 11, 2003 | 7.338 | 7.401 | 7.236 | 7.322 | 1,014,164 | -0.05(-0.74%) |
Feb 10, 2003 | 7.377 | 7.455 | 7.236 | 7.377 | 1,571,260 | +0.08(+1.08%) |
Feb 07, 2003 | 7.455 | 7.510 | 7.283 | 7.298 | 1,470,850 | -0.14(-1.90%) |
Feb 06, 2003 | 7.573 | 7.581 | 7.338 | 7.440 | 1,677,149 | -0.09(-1.25%) |
Feb 05, 2003 | 7.730 | 7.887 | 7.534 | 7.534 | 1,970,987 | -0.20(-2.64%) |
Feb 04, 2003 | 7.848 | 7.926 | 7.730 | 7.738 | 2,181,873 | -0.11(-1.40%) |
Feb 03, 2003 | 7.966 | 8.005 | 7.809 | 7.848 | 1,641,725 | -0.24(-3.01%) |
Jan 31, 2003 | 7.887 | 8.099 | 7.879 | 8.091 | 1,464,606 | +0.18(+2.28%) |
Jan 30, 2003 | 7.926 | 7.966 | 7.856 | 7.911 | 1,502,833 | -0.02(-0.20%) |
Jan 29, 2003 | 8.123 | 8.123 | 7.856 | 7.926 | 2,054,705 | -0.20(-2.42%) |
Jan 28, 2003 | 8.013 | 8.264 | 8.005 | 8.123 | 2,175,502 | +0.09(+1.07%) |
Jan 27, 2003 | 8.633 | 8.727 | 7.981 | 8.036 | 4,948,367 | -0.98(-10.88%) |
Jan 24, 2003 | 9.080 | 9.213 | 8.923 | 9.017 | 1,459,382 | -0.09(-0.95%) |
Jan 23, 2003 | 9.025 | 9.104 | 8.899 | 9.104 | 733,704 | +0.16(+1.75%) |
Jan 22, 2003 | 9.104 | 9.104 | 8.884 | 8.947 | 943,316 | -0.14(-1.55%) |
Jan 21, 2003 | 9.260 | 9.339 | 9.056 | 9.088 | 576,464 | -0.15(-1.61%) |
Jan 17, 2003 | 9.300 | 9.362 | 9.182 | 9.237 | 728,990 | -0.06(-0.68%) |
Jan 16, 2003 | 9.064 | 9.347 | 9.041 | 9.300 | 1,661,858 | +0.19(+2.07%) |
Jan 15, 2003 | 9.064 | 9.119 | 8.899 | 9.111 | 916,685 | +0.00(+0.00%) |
Jan 14, 2003 | 8.947 | 9.111 | 8.907 | 9.111 | 889,926 | +0.20(+2.20%) |
Jan 13, 2003 | 8.829 | 8.978 | 8.829 | 8.915 | 1,769,148 | -0.04(-0.44%) |
Jan 10, 2003 | 8.868 | 8.994 | 8.672 | 8.954 | 1,078,640 | +0.04(+0.44%) |
Jan 09, 2003 | 8.868 | 9.096 | 8.829 | 8.915 | 1,374,390 | +0.01(+0.09%) |
Jan 08, 2003 | 8.829 | 8.947 | 8.790 | 8.907 | 784,546 | +0.08(+0.89%) |
Jan 07, 2003 | 8.845 | 8.931 | 8.719 | 8.829 | 979,505 | -0.09(-1.06%) |
Jan 06, 2003 | 9.001 | 9.096 | 8.868 | 8.923 | 812,962 | -0.10(-1.13%) |
Jan 03, 2003 | 8.947 | 9.096 | 8.915 | 9.025 | 757,150 | +0.00(+0.00%) |
Jan 02, 2003 | 8.805 | 9.025 | 8.750 | 9.025 | 1,052,901 | +0.22(+2.50%) |
Dec 31, 2002 | 8.593 | 8.821 | 8.507 | 8.805 | 842,524 | +0.17(+2.00%) |
Dec 30, 2002 | 8.821 | 8.821 | 8.515 | 8.633 | 955,167 | -0.16(-1.79%) |
Dec 27, 2002 | 8.790 | 8.884 | 8.735 | 8.790 | 771,677 | -0.08(-0.88%) |
Dec 26, 2002 | 8.813 | 8.907 | 8.782 | 8.868 | 664,131 | +0.06(+0.71%) |
Dec 24, 2002 | 8.758 | 8.876 | 8.758 | 8.805 | 392,974 | -0.02(-0.27%) |
Dec 23, 2002 | 8.672 | 8.829 | 8.633 | 8.829 | 1,116,612 | +0.05(+0.54%) |
Dec 20, 2002 | 8.688 | 8.813 | 8.554 | 8.782 | 1,700,467 | +0.09(+1.08%) |
Dec 19, 2002 | 8.397 | 8.688 | 8.397 | 8.688 | 1,624,905 | +0.21(+2.50%) |
Dec 18, 2002 | 8.397 | 8.499 | 8.358 | 8.476 | 876,674 | +0.06(+0.75%) |
Dec 17, 2002 | 8.507 | 8.515 | 8.240 | 8.413 | 1,721,492 | -0.10(-1.20%) |
Dec 16, 2002 | 8.491 | 8.562 | 8.397 | 8.515 | 1,670,650 | +0.02(+0.18%) |
Dec 13, 2002 | 8.484 | 8.546 | 8.319 | 8.499 | 1,707,603 | +0.05(+0.65%) |
Dec 12, 2002 | 8.586 | 8.625 | 8.405 | 8.444 | 1,858,218 | -0.13(-1.56%) |
Dec 11, 2002 | 8.680 | 8.711 | 8.531 | 8.578 | 2,131,541 | -0.09(-1.09%) |
Dec 10, 2002 | 8.735 | 8.805 | 8.640 | 8.672 | 1,722,511 | -0.06(-0.72%) |
Dec 09, 2002 | 8.727 | 8.868 | 8.680 | 8.735 | 2,115,613 | -0.10(-1.15%) |
Dec 06, 2002 | 8.907 | 9.025 | 8.601 | 8.837 | 3,556,392 | -0.54(-5.77%) |
Dec 05, 2002 | 9.355 | 9.402 | 9.213 | 9.378 | 961,920 | +0.10(+1.10%) |
Dec 04, 2002 | 9.119 | 9.449 | 9.119 | 9.276 | 1,258,817 | +0.13(+1.46%) |
Dec 03, 2002 | 9.292 | 9.292 | 9.064 | 9.143 | 1,040,158 | -0.15(-1.60%) |