Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 15.73 | 15.80 | 15.60 | 15.68 | 5,217,318 | -0.01(-0.09%) |
Dec 30, 2003 | 15.76 | 15.76 | 15.46 | 15.70 | 5,016,135 | +0.03(+0.17%) |
Dec 29, 2003 | 15.51 | 15.71 | 15.45 | 15.67 | 7,606,529 | +0.16(+1.06%) |
Dec 26, 2003 | 15.03 | 15.54 | 14.98 | 15.51 | 3,729,802 | +0.54(+3.63%) |
Dec 24, 2003 | 14.54 | 15.12 | 14.54 | 14.97 | 4,100,472 | +0.20(+1.36%) |
Dec 23, 2003 | 14.73 | 15.07 | 14.34 | 14.77 | 11,015,353 | +0.04(+0.25%) |
Dec 22, 2003 | 15.36 | 15.51 | 14.37 | 14.73 | 19,206,090 | -0.64(-4.14%) |
Dec 19, 2003 | 15.95 | 15.95 | 15.08 | 15.36 | 19,430,642 | -0.84(-5.17%) |
Dec 18, 2003 | 16.72 | 16.65 | 16.17 | 16.20 | 9,350,560 | -0.51(-3.07%) |
Dec 17, 2003 | 16.44 | 16.87 | 16.40 | 16.72 | 5,891,776 | +0.28(+1.70%) |
Dec 16, 2003 | 16.83 | 16.92 | 16.26 | 16.44 | 4,342,214 | -0.31(-1.82%) |
Dec 15, 2003 | 16.65 | 16.87 | 16.49 | 16.74 | 4,633,109 | +0.09(+0.54%) |
Dec 12, 2003 | 16.71 | 16.95 | 16.57 | 16.65 | 4,323,411 | -0.06(-0.36%) |
Dec 11, 2003 | 15.84 | 16.75 | 15.78 | 16.71 | 7,976,394 | +0.75(+4.71%) |
Dec 10, 2003 | 16.96 | 16.98 | 15.91 | 15.96 | 9,926,710 | -1.06(-6.23%) |
Dec 09, 2003 | 17.40 | 17.40 | 16.95 | 17.02 | 8,583,433 | -0.19(-1.12%) |
Dec 08, 2003 | 17.01 | 17.25 | 16.79 | 17.22 | 6,535,883 | +0.36(+2.17%) |
Dec 05, 2003 | 16.68 | 17.03 | 16.42 | 16.85 | 5,361,825 | +0.38(+2.31%) |
Dec 04, 2003 | 16.74 | 16.79 | 16.27 | 16.47 | 4,514,119 | -0.26(-1.58%) |
Dec 03, 2003 | 16.84 | 16.94 | 16.50 | 16.73 | 6,108,269 | -0.07(-0.44%) |
Dec 02, 2003 | 16.38 | 16.80 | 16.38 | 16.81 | 5,318,043 | +0.15(+0.89%) |
Dec 01, 2003 | 16.39 | 16.61 | 16.27 | 16.66 | 7,960,009 | +0.45(+2.80%) |
Nov 28, 2003 | 16.02 | 16.21 | 15.98 | 16.21 | 1,723,885 | +0.33(+2.09%) |
Nov 26, 2003 | 15.92 | 16.05 | 15.80 | 15.87 | 5,755,595 | +0.08(+0.52%) |
Nov 25, 2003 | 15.41 | 15.97 | 15.35 | 15.79 | 5,016,135 | +0.45(+2.96%) |
Nov 24, 2003 | 15.10 | 15.45 | 15.02 | 15.34 | 4,888,549 | +0.21(+1.38%) |
Nov 21, 2003 | 15.10 | 15.22 | 14.97 | 15.13 | 3,473,019 | +0.03(+0.22%) |
Nov 20, 2003 | 15.26 | 15.26 | 15.02 | 15.10 | 5,503,647 | -0.22(-1.43%) |
Nov 19, 2003 | 14.98 | 15.32 | 14.71 | 15.32 | 5,942,005 | +0.36(+2.42%) |
Nov 18, 2003 | 14.41 | 15.00 | 14.41 | 14.96 | 7,750,768 | +0.60(+4.15%) |
Nov 17, 2003 | 14.48 | 14.80 | 14.26 | 14.36 | 7,103,170 | -0.34(-2.33%) |
Nov 14, 2003 | 15.13 | 15.16 | 14.71 | 14.70 | 4,665,073 | -0.36(-2.42%) |
Nov 13, 2003 | 15.12 | 15.34 | 14.97 | 15.07 | 6,107,195 | +0.04(+0.30%) |
Nov 12, 2003 | 14.11 | 15.02 | 14.09 | 15.02 | 7,377,681 | +0.70(+4.86%) |
Nov 11, 2003 | 14.45 | 14.68 | 14.29 | 14.33 | 6,235,855 | -0.19(-1.28%) |
Nov 10, 2003 | 15.25 | 15.25 | 14.15 | 14.51 | 8,603,041 | -0.75(-4.93%) |
Nov 07, 2003 | 14.78 | 15.34 | 14.82 | 15.26 | 5,822,477 | +0.48(+3.27%) |
Nov 06, 2003 | 14.91 | 14.91 | 14.76 | 14.78 | 5,346,784 | -0.12(-0.77%) |
Nov 05, 2003 | 14.39 | 15.28 | 14.76 | 14.90 | 7,112,571 | -0.39(-2.53%) |
Nov 04, 2003 | 14.39 | 15.43 | 14.59 | 15.28 | 10,110,971 | +0.89(+6.18%) |
Nov 03, 2003 | 14.59 | 14.61 | 14.20 | 14.39 | 4,595,774 | -0.03(-0.23%) |
Oct 31, 2003 | 14.33 | 14.65 | 14.30 | 14.43 | 4,059,376 | +0.05(+0.34%) |
Oct 30, 2003 | 14.13 | 14.44 | 14.25 | 14.38 | 5,770,906 | +0.25(+1.74%) |
Oct 29, 2003 | 13.93 | 14.34 | 13.91 | 14.13 | 8,642,794 | +0.15(+1.07%) |
Oct 28, 2003 | 14.02 | 14.03 | 13.72 | 13.98 | 3,433,534 | +0.07(+0.53%) |
Oct 27, 2003 | 13.68 | 13.92 | 13.66 | 13.91 | 3,101,811 | +0.10(+0.76%) |
Oct 24, 2003 | 13.78 | 13.83 | 13.62 | 13.80 | 5,943,885 | +0.00(+0.03%) |
Oct 23, 2003 | 13.91 | 13.92 | 13.66 | 13.80 | 5,412,054 | -0.11(-0.78%) |
Oct 22, 2003 | 14.15 | 14.20 | 13.87 | 13.91 | 7,677,977 | -0.22(-1.58%) |
Oct 21, 2003 | 13.40 | 14.18 | 13.40 | 14.13 | 7,056,970 | +0.53(+3.89%) |
Oct 20, 2003 | 13.60 | 13.83 | 13.55 | 13.60 | 6,382,512 | +0.01(+0.06%) |
Oct 17, 2003 | 13.95 | 13.87 | 13.50 | 13.60 | 4,938,241 | -0.35(-2.54%) |
Oct 16, 2003 | 13.85 | 14.22 | 13.85 | 13.95 | 5,284,468 | +0.10(+0.75%) |
Oct 15, 2003 | 13.83 | 14.00 | 13.65 | 13.85 | 15,216,013 | +0.02(+0.13%) |
Oct 14, 2003 | 13.96 | 14.01 | 13.55 | 13.83 | 7,686,035 | -0.23(-1.67%) |
Oct 13, 2003 | 13.38 | 14.07 | 13.35 | 14.06 | 6,019,631 | +0.71(+5.30%) |
Oct 10, 2003 | 13.31 | 13.64 | 13.29 | 13.35 | 5,906,012 | -0.04(-0.33%) |
Oct 09, 2003 | 13.44 | 13.44 | 12.51 | 13.40 | 19,848,854 | -0.53(-3.77%) |
Oct 08, 2003 | 13.56 | 14.04 | 13.50 | 13.92 | 7,244,186 | +0.36(+2.66%) |
Oct 07, 2003 | 13.22 | 13.58 | 13.19 | 13.56 | 6,508,217 | +0.53(+4.06%) |
Oct 06, 2003 | 12.62 | 13.17 | 12.47 | 13.03 | 4,935,555 | +0.46(+3.67%) |
Oct 03, 2003 | 13.39 | 13.59 | 12.43 | 12.57 | 13,108,834 | -0.73(-5.51%) |
Oct 02, 2003 | 13.00 | 13.32 | 12.99 | 13.31 | 7,564,627 | +0.54(+4.20%) |
Oct 01, 2003 | 12.32 | 12.77 | 12.29 | 12.77 | 5,726,318 | +0.45(+3.62%) |
Sep 30, 2003 | 12.44 | 12.58 | 12.26 | 12.32 | 5,450,464 | -0.12(-0.93%) |
Sep 29, 2003 | 12.00 | 12.53 | 11.97 | 12.44 | 7,044,615 | +0.44(+3.69%) |
Sep 26, 2003 | 12.23 | 12.23 | 11.97 | 12.00 | 6,207,115 | -0.27(-2.21%) |
Sep 25, 2003 | 12.83 | 12.84 | 12.26 | 12.27 | 6,582,888 | -0.51(-3.96%) |
Sep 24, 2003 | 12.83 | 12.83 | 12.56 | 12.77 | 3,651,639 | +0.04(+0.32%) |
Sep 23, 2003 | 12.73 | 12.76 | 12.59 | 12.73 | 4,876,999 | +0.01(+0.06%) |
Sep 22, 2003 | 12.58 | 12.79 | 12.57 | 12.73 | 6,600,079 | +0.18(+1.46%) |
Sep 19, 2003 | 12.20 | 12.58 | 12.20 | 12.54 | 7,267,017 | +0.35(+2.84%) |
Sep 18, 2003 | 11.80 | 12.21 | 11.90 | 12.20 | 9,710,486 | +0.40(+3.38%) |
Sep 17, 2003 | 11.85 | 11.87 | 11.66 | 11.80 | 2,093,481 | -0.04(-0.32%) |
Sep 16, 2003 | 11.87 | 11.87 | 11.71 | 11.84 | 4,234,504 | -0.03(-0.28%) |
Sep 15, 2003 | 11.71 | 11.95 | 11.62 | 11.87 | 5,580,467 | +0.14(+1.17%) |
Sep 12, 2003 | 11.56 | 11.73 | 11.44 | 11.73 | 5,493,172 | +0.08(+0.70%) |
Sep 11, 2003 | 11.58 | 11.65 | 11.52 | 11.65 | 6,520,036 | +0.08(+0.68%) |
Sep 10, 2003 | 11.60 | 11.64 | 11.56 | 11.57 | 5,809,316 | -0.03(-0.23%) |
Sep 09, 2003 | 11.49 | 11.67 | 11.49 | 11.60 | 8,243,921 | +0.16(+1.40%) |
Sep 08, 2003 | 11.36 | 11.50 | 11.18 | 11.44 | 2,649,486 | +0.09(+0.82%) |
Sep 05, 2003 | 11.41 | 11.54 | 11.27 | 11.34 | 3,984,168 | -0.11(-0.98%) |
Sep 04, 2003 | 11.26 | 11.50 | 11.24 | 11.46 | 3,323,945 | +0.22(+1.95%) |
Sep 03, 2003 | 11.30 | 11.30 | 11.16 | 11.24 | 5,647,617 | -0.03(-0.26%) |
Sep 02, 2003 | 11.17 | 11.46 | 11.13 | 11.27 | 3,188,570 | +0.10(+0.87%) |
Aug 29, 2003 | 11.17 | 11.32 | 11.05 | 11.17 | 4,205,764 | +0.00(+0.00%) |
Aug 28, 2003 | 11.06 | 11.17 | 10.99 | 11.17 | 4,603,294 | +0.10(+0.94%) |
Aug 27, 2003 | 10.82 | 11.06 | 10.79 | 11.06 | 12,577,271 | +0.48(+4.50%) |
Aug 26, 2003 | 10.10 | 10.59 | 10.10 | 10.59 | 7,210,610 | +0.54(+5.37%) |
Aug 25, 2003 | 10.17 | 10.19 | 9.825 | 10.05 | 4,718,793 | -0.11(-1.06%) |
Aug 22, 2003 | 10.37 | 10.48 | 10.16 | 10.16 | 7,955,711 | -0.65(-6.03%) |
Aug 21, 2003 | 11.02 | 11.17 | 10.79 | 10.81 | 4,093,220 | -0.17(-1.59%) |
Aug 20, 2003 | 10.98 | 11.07 | 10.87 | 10.98 | 4,822,742 | +0.00(+0.00%) |
Aug 19, 2003 | 10.67 | 10.98 | 10.52 | 10.98 | 3,673,395 | +0.44(+4.17%) |
Aug 18, 2003 | 10.76 | 10.76 | 10.47 | 10.54 | 4,221,343 | -0.14(-1.29%) |
Aug 15, 2003 | 10.80 | 10.92 | 10.65 | 10.68 | 3,901,170 | -0.08(-0.73%) |
Aug 14, 2003 | 10.56 | 10.78 | 10.56 | 10.76 | 5,855,515 | +0.21(+2.01%) |
Aug 13, 2003 | 10.36 | 10.58 | 10.36 | 10.55 | 5,194,218 | +0.18(+1.72%) |
Aug 12, 2003 | 10.55 | 10.55 | 10.30 | 10.37 | 12,162,550 | -0.20(-1.94%) |
Aug 11, 2003 | 10.42 | 10.59 | 10.32 | 10.57 | 4,766,873 | +0.30(+2.94%) |
Aug 08, 2003 | 9.866 | 10.27 | 9.829 | 10.27 | 8,835,113 | +0.52(+5.31%) |
Aug 07, 2003 | 9.862 | 9.888 | 9.717 | 9.754 | 3,760,154 | -0.11(-1.09%) |
Aug 06, 2003 | 9.661 | 9.866 | 9.624 | 9.862 | 3,550,913 | +0.01(+0.15%) |
Aug 05, 2003 | 9.992 | 9.992 | 9.847 | 9.847 | 7,041,929 | -0.14(-1.42%) |
Aug 04, 2003 | 9.978 | 10.10 | 9.940 | 9.989 | 2,305,407 | +0.01(+0.11%) |
Aug 01, 2003 | 9.974 | 10.16 | 9.922 | 9.978 | 3,000,817 | +0.00(+0.04%) |
Jul 31, 2003 | 9.978 | 10.05 | 9.892 | 9.974 | 4,066,897 | +0.11(+1.09%) |
Jul 30, 2003 | 10.05 | 10.05 | 9.814 | 9.866 | 3,107,452 | -0.19(-1.85%) |
Jul 29, 2003 | 10.16 | 10.39 | 10.03 | 10.05 | 4,327,441 | -0.09(-0.92%) |
Jul 28, 2003 | 10.27 | 10.39 | 10.10 | 10.15 | 4,856,317 | -0.13(-1.23%) |
Jul 25, 2003 | 9.829 | 10.27 | 9.821 | 10.27 | 5,693,548 | +0.49(+5.02%) |
Jul 24, 2003 | 9.646 | 10.01 | 9.531 | 9.780 | 9,288,513 | +0.13(+1.39%) |
Jul 23, 2003 | 9.307 | 9.650 | 9.300 | 9.646 | 4,376,057 | +0.36(+3.93%) |
Jul 22, 2003 | 9.341 | 9.345 | 9.233 | 9.281 | 14,626,701 | -0.06(-0.68%) |
Jul 21, 2003 | 9.270 | 9.434 | 9.240 | 9.345 | 3,219,459 | +0.04(+0.40%) |
Jul 18, 2003 | 9.177 | 9.345 | 9.144 | 9.307 | 7,199,060 | +0.18(+2.00%) |
Jul 17, 2003 | 8.749 | 9.170 | 8.742 | 9.125 | 3,913,794 | +0.34(+3.81%) |
Jul 16, 2003 | 8.917 | 8.935 | 8.730 | 8.790 | 3,574,819 | -0.11(-1.25%) |
Jul 15, 2003 | 9.177 | 9.289 | 8.898 | 8.902 | 3,985,779 | -0.22(-2.41%) |
Jul 14, 2003 | 9.255 | 9.255 | 9.099 | 9.121 | 3,171,648 | -0.13(-1.45%) |
Jul 11, 2003 | 9.300 | 9.300 | 9.185 | 9.255 | 2,204,950 | -0.02(-0.20%) |
Jul 10, 2003 | 9.233 | 9.285 | 9.196 | 9.274 | 3,166,007 | +0.06(+0.69%) |
Jul 09, 2003 | 9.166 | 9.255 | 9.065 | 9.211 | 2,771,700 | +0.10(+1.14%) |
Jul 08, 2003 | 9.125 | 9.173 | 9.039 | 9.106 | 3,640,626 | -0.02(-0.20%) |
Jul 07, 2003 | 9.103 | 9.188 | 9.047 | 9.125 | 3,587,980 | +0.10(+1.11%) |
Jul 03, 2003 | 9.121 | 9.159 | 8.991 | 9.025 | 1,639,544 | -0.03(-0.37%) |
Jul 02, 2003 | 9.065 | 9.185 | 9.028 | 9.058 | 5,679,850 | +0.10(+1.16%) |
Jul 01, 2003 | 9.103 | 9.125 | 8.917 | 8.954 | 4,875,119 | -0.17(-1.84%) |
Jun 30, 2003 | 9.028 | 9.121 | 8.943 | 9.121 | 4,658,626 | +0.12(+1.37%) |
Jun 27, 2003 | 9.047 | 9.132 | 8.954 | 8.998 | 2,907,344 | -0.08(-0.86%) |
Jun 26, 2003 | 8.939 | 9.099 | 8.823 | 9.077 | 4,793,733 | +0.16(+1.84%) |
Jun 25, 2003 | 8.972 | 9.136 | 8.898 | 8.913 | 5,101,282 | -0.06(-0.62%) |
Jun 24, 2003 | 8.850 | 9.065 | 8.716 | 8.969 | 5,701,875 | +0.17(+1.99%) |
Jun 23, 2003 | 9.065 | 9.069 | 8.756 | 8.794 | 6,030,375 | -0.29(-3.20%) |
Jun 20, 2003 | 9.114 | 9.214 | 9.043 | 9.084 | 7,437,579 | +0.01(+0.16%) |
Jun 19, 2003 | 9.382 | 9.382 | 9.065 | 9.069 | 9,374,465 | -0.42(-4.47%) |
Jun 18, 2003 | 9.278 | 9.568 | 9.259 | 9.494 | 13,963,793 | +0.22(+2.33%) |
Jun 17, 2003 | 9.058 | 9.289 | 8.991 | 9.278 | 7,036,825 | +0.22(+2.43%) |
Jun 16, 2003 | 8.805 | 9.058 | 8.719 | 9.058 | 3,547,421 | +0.32(+3.62%) |
Jun 13, 2003 | 8.797 | 8.838 | 8.663 | 8.742 | 3,569,447 | -0.06(-0.63%) |
Jun 12, 2003 | 8.823 | 8.823 | 8.652 | 8.797 | 5,188,577 | +0.07(+0.77%) |
Jun 11, 2003 | 8.563 | 8.753 | 8.548 | 8.730 | 8,414,483 | +0.17(+1.96%) |
Jun 10, 2003 | 8.433 | 8.563 | 8.209 | 8.563 | 6,839,134 | +0.07(+0.79%) |
Jun 09, 2003 | 8.589 | 8.596 | 8.466 | 8.496 | 3,220,264 | -0.11(-1.25%) |
Jun 06, 2003 | 8.611 | 8.637 | 8.395 | 8.604 | 4,894,996 | -0.03(-0.30%) |
Jun 05, 2003 | 8.507 | 8.649 | 8.414 | 8.630 | 3,908,422 | +0.08(+0.96%) |
Jun 04, 2003 | 8.507 | 8.567 | 8.414 | 8.548 | 5,078,182 | +0.01(+0.17%) |
Jun 03, 2003 | 8.500 | 8.541 | 8.358 | 8.533 | 4,200,123 | +0.06(+0.75%) |
Jun 02, 2003 | 8.153 | 8.526 | 8.079 | 8.470 | 6,316,436 | +0.30(+3.64%) |
May 30, 2003 | 8.060 | 8.187 | 7.993 | 8.172 | 3,328,780 | -0.03(-0.32%) |
May 29, 2003 | 7.744 | 8.202 | 7.744 | 8.198 | 5,402,921 | +0.24(+2.99%) |
May 28, 2003 | 8.042 | 8.045 | 7.818 | 7.960 | 7,691,944 | -0.19(-2.33%) |
May 27, 2003 | 7.770 | 8.172 | 7.770 | 8.150 | 16,666,731 | +0.38(+4.89%) |
May 23, 2003 | 7.647 | 7.770 | 7.632 | 7.770 | 4,839,395 | +0.12(+1.56%) |
May 22, 2003 | 7.688 | 7.692 | 7.640 | 7.651 | 4,950,059 | -0.04(-0.53%) |
May 21, 2003 | 7.427 | 7.707 | 7.345 | 7.692 | 7,832,423 | +0.25(+3.40%) |
May 20, 2003 | 7.185 | 7.442 | 7.159 | 7.439 | 8,466,055 | +0.18(+2.46%) |
May 19, 2003 | 7.334 | 7.379 | 7.234 | 7.260 | 4,005,387 | -0.11(-1.52%) |
May 16, 2003 | 7.241 | 7.405 | 7.223 | 7.372 | 4,651,374 | +0.18(+2.48%) |
May 15, 2003 | 7.107 | 7.226 | 7.107 | 7.193 | 4,042,723 | +0.11(+1.52%) |
May 14, 2003 | 7.148 | 7.167 | 6.936 | 7.085 | 4,777,617 | -0.08(-1.14%) |
May 13, 2003 | 7.141 | 7.446 | 7.141 | 7.167 | 7,510,101 | +0.10(+1.37%) |
May 12, 2003 | 6.988 | 7.074 | 6.955 | 7.070 | 5,901,177 | +0.17(+2.54%) |
May 09, 2003 | 6.832 | 6.925 | 6.791 | 6.895 | 4,361,016 | +0.08(+1.20%) |
May 08, 2003 | 6.683 | 6.832 | 6.672 | 6.813 | 4,235,042 | +0.13(+2.01%) |
May 07, 2003 | 6.813 | 6.824 | 6.660 | 6.679 | 2,341,937 | -0.10(-1.43%) |
May 06, 2003 | 6.757 | 6.802 | 6.664 | 6.776 | 3,190,718 | +0.01(+0.11%) |
May 05, 2003 | 6.768 | 6.802 | 6.739 | 6.768 | 2,207,636 | -0.00(-0.05%) |
May 02, 2003 | 6.724 | 6.783 | 6.668 | 6.772 | 3,038,690 | +0.05(+0.72%) |
May 01, 2003 | 6.534 | 6.761 | 6.534 | 6.724 | 5,751,298 | +0.28(+4.33%) |
Apr 30, 2003 | 6.441 | 6.571 | 6.426 | 6.444 | 2,614,836 | -0.06(-0.86%) |
Apr 29, 2003 | 6.478 | 6.515 | 6.441 | 6.500 | 2,487,519 | +0.02(+0.34%) |
Apr 28, 2003 | 6.504 | 6.515 | 6.433 | 6.478 | 4,818,444 | +0.03(+0.40%) |
Apr 25, 2003 | 6.571 | 6.653 | 6.441 | 6.452 | 4,745,922 | -0.14(-2.09%) |
Apr 24, 2003 | 6.701 | 6.865 | 6.579 | 6.590 | 3,971,543 | -0.28(-4.01%) |
Apr 23, 2003 | 6.832 | 6.928 | 6.739 | 6.865 | 9,671,539 | +0.10(+1.43%) |
Apr 22, 2003 | 6.802 | 6.802 | 6.701 | 6.768 | 5,664,271 | -0.04(-0.55%) |
Apr 21, 2003 | 6.776 | 6.906 | 6.727 | 6.806 | 7,086,516 | +0.04(+0.61%) |
Apr 17, 2003 | 6.955 | 6.962 | 6.750 | 6.765 | 5,742,434 | -0.19(-2.73%) |
Apr 16, 2003 | 6.962 | 6.981 | 6.917 | 6.955 | 2,705,624 | +0.01(+0.16%) |
Apr 15, 2003 | 6.727 | 6.992 | 6.720 | 6.943 | 3,621,824 | +0.13(+1.91%) |
Apr 14, 2003 | 6.888 | 6.895 | 6.787 | 6.813 | 2,974,763 | -0.07(-1.03%) |
Apr 11, 2003 | 6.884 | 6.943 | 6.776 | 6.884 | 7,087,859 | -0.03(-0.48%) |
Apr 10, 2003 | 6.917 | 7.007 | 6.869 | 6.917 | 3,979,601 | +0.05(+0.70%) |
Apr 09, 2003 | 6.735 | 6.925 | 6.720 | 6.869 | 6,069,591 | +0.13(+1.99%) |
Apr 08, 2003 | 6.590 | 6.768 | 6.534 | 6.735 | 4,689,784 | +0.15(+2.20%) |
Apr 07, 2003 | 6.526 | 6.619 | 6.430 | 6.590 | 3,241,484 | +0.11(+1.67%) |
Apr 04, 2003 | 6.459 | 6.631 | 6.459 | 6.482 | 5,498,275 | +0.02(+0.35%) |
Apr 03, 2003 | 6.519 | 6.549 | 6.422 | 6.459 | 3,154,994 | -0.06(-0.91%) |
Apr 02, 2003 | 6.344 | 6.526 | 6.318 | 6.519 | 2,666,408 | +0.17(+2.76%) |
Apr 01, 2003 | 6.348 | 6.359 | 6.225 | 6.344 | 2,912,447 | -0.00(-0.06%) |
Mar 31, 2003 | 6.463 | 6.511 | 6.303 | 6.348 | 3,117,927 | -0.11(-1.67%) |
Mar 28, 2003 | 6.087 | 6.504 | 6.083 | 6.456 | 2,828,375 | +0.34(+5.60%) |
Mar 27, 2003 | 6.273 | 6.329 | 6.109 | 6.113 | 4,551,723 | -0.21(-3.30%) |
Mar 26, 2003 | 6.292 | 6.381 | 6.251 | 6.322 | 3,236,649 | +0.06(+1.01%) |
Mar 25, 2003 | 6.180 | 6.299 | 6.180 | 6.258 | 2,859,801 | +0.03(+0.54%) |
Mar 24, 2003 | 6.515 | 6.530 | 6.225 | 6.225 | 2,244,972 | -0.29(-4.40%) |
Mar 21, 2003 | 6.422 | 6.552 | 6.310 | 6.511 | 4,629,617 | +0.14(+2.16%) |
Mar 20, 2003 | 6.441 | 6.471 | 6.333 | 6.374 | 2,338,714 | -0.07(-1.15%) |
Mar 19, 2003 | 6.579 | 6.586 | 6.325 | 6.448 | 4,347,317 | -0.13(-1.98%) |
Mar 18, 2003 | 6.385 | 6.579 | 6.385 | 6.579 | 2,709,116 | +0.16(+2.43%) |
Mar 17, 2003 | 6.396 | 6.471 | 6.333 | 6.422 | 2,321,792 | +0.06(+0.88%) |
Mar 14, 2003 | 6.258 | 6.426 | 6.236 | 6.366 | 2,426,547 | +0.11(+1.73%) |
Mar 13, 2003 | 6.072 | 6.299 | 6.013 | 6.258 | 4,785,406 | +0.21(+3.45%) |
Mar 12, 2003 | 5.975 | 6.121 | 5.964 | 6.050 | 3,247,662 | +0.03(+0.43%) |
Mar 11, 2003 | 5.998 | 6.169 | 5.987 | 6.024 | 4,527,549 | +0.06(+1.06%) |
Mar 10, 2003 | 6.322 | 6.322 | 5.960 | 5.960 | 9,537,238 | -0.38(-5.99%) |
Mar 07, 2003 | 6.415 | 6.422 | 6.273 | 6.340 | 4,078,447 | +0.04(+0.59%) |
Mar 06, 2003 | 6.422 | 6.422 | 6.288 | 6.303 | 5,388,954 | -0.04(-0.70%) |
Mar 05, 2003 | 6.314 | 6.366 | 6.292 | 6.348 | 2,766,328 | +0.04(+0.59%) |
Mar 04, 2003 | 6.355 | 6.385 | 6.292 | 6.310 | 7,040,854 | -0.01(-0.12%) |
Mar 03, 2003 | 6.340 | 6.404 | 6.270 | 6.318 | 2,786,741 | -0.02(-0.29%) |
Feb 28, 2003 | 6.351 | 6.392 | 6.292 | 6.337 | 2,862,487 | -0.02(-0.29%) |
Feb 27, 2003 | 6.322 | 6.377 | 6.221 | 6.355 | 7,699,197 | +0.03(+0.47%) |
Feb 26, 2003 | 6.247 | 6.348 | 6.113 | 6.325 | 4,105,038 | +0.06(+0.95%) |
Feb 25, 2003 | 6.273 | 6.459 | 6.176 | 6.266 | 4,748,876 | -0.03(-0.41%) |
Feb 24, 2003 | 6.441 | 6.504 | 6.292 | 6.292 | 3,267,807 | -0.13(-1.97%) |
Feb 21, 2003 | 6.497 | 6.515 | 6.385 | 6.418 | 3,860,879 | -0.01(-0.17%) |
Feb 20, 2003 | 6.459 | 6.515 | 6.430 | 6.430 | 4,497,465 | +0.06(+0.88%) |
Feb 19, 2003 | 6.195 | 6.497 | 6.195 | 6.374 | 4,907,620 | +0.18(+2.88%) |
Feb 18, 2003 | 6.292 | 6.292 | 6.128 | 6.195 | 3,737,323 | -0.10(-1.54%) |
Feb 14, 2003 | 6.292 | 6.325 | 6.206 | 6.292 | 3,785,134 | +0.03(+0.48%) |
Feb 13, 2003 | 6.236 | 6.266 | 6.135 | 6.262 | 6,714,503 | +0.13(+2.19%) |
Feb 12, 2003 | 6.236 | 6.281 | 6.128 | 6.128 | 6,202,280 | -0.13(-2.08%) |
Feb 11, 2003 | 6.236 | 6.325 | 6.236 | 6.258 | 7,500,163 | +0.03(+0.54%) |
Feb 10, 2003 | 6.329 | 6.348 | 6.210 | 6.225 | 7,670,456 | -0.08(-1.30%) |
Feb 07, 2003 | 6.329 | 6.363 | 6.292 | 6.307 | 10,723,651 | +0.04(+0.59%) |
Feb 06, 2003 | 6.329 | 6.430 | 6.236 | 6.270 | 36,161,032 | -0.49(-7.27%) |
Feb 05, 2003 | 7.048 | 7.074 | 6.746 | 6.761 | 4,116,320 | -0.30(-4.27%) |
Feb 04, 2003 | 6.943 | 7.118 | 6.943 | 7.062 | 5,002,168 | +0.24(+3.49%) |
Feb 03, 2003 | 6.973 | 6.999 | 6.746 | 6.824 | 4,722,016 | -0.16(-2.34%) |
Jan 31, 2003 | 7.025 | 7.036 | 6.906 | 6.988 | 2,850,669 | -0.06(-0.85%) |
Jan 30, 2003 | 7.018 | 7.074 | 6.943 | 7.048 | 4,074,418 | +0.03(+0.42%) |
Jan 29, 2003 | 7.014 | 7.051 | 6.943 | 7.018 | 8,361,837 | +0.04(+0.59%) |
Jan 28, 2003 | 7.003 | 7.036 | 6.891 | 6.977 | 5,395,401 | -0.03(-0.37%) |
Jan 27, 2003 | 6.947 | 7.185 | 6.947 | 7.003 | 6,329,060 | +0.09(+1.24%) |
Jan 24, 2003 | 7.029 | 7.144 | 6.869 | 6.917 | 7,055,627 | -0.11(-1.59%) |
Jan 23, 2003 | 6.791 | 7.048 | 6.791 | 7.029 | 3,739,471 | +0.24(+3.51%) |
Jan 22, 2003 | 6.552 | 6.888 | 6.549 | 6.791 | 4,995,721 | +0.23(+3.46%) |
Jan 21, 2003 | 6.794 | 6.813 | 6.549 | 6.564 | 4,548,768 | -0.25(-3.66%) |
Jan 17, 2003 | 6.832 | 7.085 | 6.794 | 6.813 | 6,592,289 | -0.01(-0.16%) |
Jan 16, 2003 | 6.404 | 6.828 | 6.366 | 6.824 | 13,315,388 | +0.50(+7.82%) |
Jan 15, 2003 | 6.329 | 6.452 | 6.303 | 6.329 | 3,019,350 | +0.01(+0.12%) |
Jan 14, 2003 | 6.478 | 6.489 | 6.322 | 6.322 | 2,237,183 | -0.12(-1.85%) |
Jan 13, 2003 | 6.657 | 6.660 | 6.444 | 6.441 | 3,445,621 | -0.22(-3.30%) |
Jan 10, 2003 | 6.329 | 6.683 | 6.310 | 6.660 | 4,987,932 | +0.33(+5.24%) |
Jan 09, 2003 | 6.366 | 6.422 | 6.255 | 6.329 | 3,516,532 | +0.14(+2.23%) |
Jan 08, 2003 | 6.366 | 6.366 | 6.169 | 6.191 | 6,903,061 | -0.16(-2.58%) |
Jan 07, 2003 | 6.545 | 6.545 | 6.329 | 6.355 | 3,001,623 | -0.20(-3.01%) |
Jan 06, 2003 | 6.608 | 6.664 | 6.534 | 6.552 | 5,641,171 | -0.00(-0.06%) |
Jan 03, 2003 | 6.441 | 6.582 | 6.333 | 6.556 | 2,997,862 | +0.06(+0.92%) |