Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 9.833 | 9.878 | 9.833 | 9.848 | 3,341,680 | -0.01(-0.05%) |
Nov 26, 2003 | 9.852 | 9.869 | 9.785 | 9.854 | 9,934,521 | +0.04(+0.37%) |
Nov 25, 2003 | 9.761 | 9.867 | 9.697 | 9.818 | 10,564,087 | +0.08(+0.78%) |
Nov 24, 2003 | 9.792 | 9.807 | 9.706 | 9.742 | 13,212,750 | +0.04(+0.37%) |
Nov 21, 2003 | 9.682 | 9.745 | 9.670 | 9.706 | 14,504,191 | +0.02(+0.25%) |
Nov 20, 2003 | 9.663 | 9.809 | 9.635 | 9.682 | 12,729,587 | -0.01(-0.07%) |
Nov 19, 2003 | 9.548 | 9.709 | 9.543 | 9.689 | 8,760,669 | +0.04(+0.45%) |
Nov 18, 2003 | 9.740 | 9.749 | 9.629 | 9.646 | 9,848,949 | -0.07(-0.72%) |
Nov 17, 2003 | 9.668 | 9.716 | 9.622 | 9.716 | 8,145,073 | +0.00(+0.04%) |
Nov 14, 2003 | 9.819 | 9.819 | 9.678 | 9.713 | 8,486,780 | -0.11(-1.08%) |
Nov 13, 2003 | 9.745 | 9.854 | 9.671 | 9.819 | 12,323,556 | +0.07(+0.76%) |
Nov 12, 2003 | 9.637 | 9.769 | 9.586 | 9.745 | 17,224,746 | +0.14(+1.43%) |
Nov 11, 2003 | 9.536 | 9.658 | 9.536 | 9.608 | 10,041,632 | +0.07(+0.76%) |
Nov 10, 2003 | 9.496 | 9.555 | 9.472 | 9.536 | 9,425,454 | -0.02(-0.16%) |
Nov 07, 2003 | 9.603 | 9.639 | 9.433 | 9.551 | 12,190,250 | -0.03(-0.27%) |
Nov 06, 2003 | 9.567 | 9.603 | 9.398 | 9.577 | 11,560,683 | +0.01(+0.11%) |
Nov 05, 2003 | 9.757 | 9.587 | 9.474 | 9.567 | 14,411,342 | -0.05(-0.50%) |
Nov 04, 2003 | 9.757 | 9.771 | 9.560 | 9.615 | 20,403,664 | -0.16(-1.60%) |
Nov 03, 2003 | 9.675 | 9.749 | 9.675 | 9.771 | 13,518,414 | +0.10(+0.99%) |
Oct 31, 2003 | 9.500 | 9.742 | 9.484 | 9.675 | 21,842,150 | +0.20(+2.10%) |
Oct 30, 2003 | 9.438 | 9.491 | 9.391 | 9.476 | 10,364,710 | +0.05(+0.49%) |
Oct 29, 2003 | 9.433 | 9.440 | 9.347 | 9.429 | 10,163,295 | -0.00(-0.04%) |
Oct 28, 2003 | 9.345 | 9.434 | 9.311 | 9.433 | 15,766,235 | +0.08(+0.86%) |
Oct 27, 2003 | 9.483 | 9.513 | 9.282 | 9.352 | 17,134,516 | -0.10(-1.02%) |
Oct 24, 2003 | 9.431 | 9.448 | 9.323 | 9.448 | 13,018,029 | -0.04(-0.38%) |
Oct 23, 2003 | 9.402 | 9.488 | 9.350 | 9.484 | 14,297,537 | +0.08(+0.88%) |
Oct 22, 2003 | 9.443 | 9.476 | 9.376 | 9.402 | 14,881,989 | -0.13(-1.39%) |
Oct 21, 2003 | 9.338 | 9.584 | 9.338 | 9.534 | 19,019,724 | +0.02(+0.23%) |
Oct 20, 2003 | 9.448 | 9.512 | 9.414 | 9.512 | 13,262,521 | +0.06(+0.67%) |
Oct 17, 2003 | 9.458 | 9.464 | 9.416 | 9.448 | 14,094,667 | +0.01(+0.05%) |
Oct 16, 2003 | 9.441 | 9.476 | 9.422 | 9.443 | 11,755,112 | -0.01(-0.11%) |
Oct 15, 2003 | 9.496 | 9.496 | 9.417 | 9.453 | 11,476,275 | -0.02(-0.25%) |
Oct 14, 2003 | 9.510 | 9.606 | 9.414 | 9.477 | 11,431,161 | +0.02(+0.22%) |
Oct 13, 2003 | 9.371 | 9.483 | 9.386 | 9.457 | 11,836,027 | +0.09(+0.92%) |
Oct 10, 2003 | 9.314 | 9.386 | 9.306 | 9.371 | 12,470,251 | +0.06(+0.65%) |
Oct 09, 2003 | 9.357 | 9.357 | 9.271 | 9.311 | 14,452,382 | +0.01(+0.11%) |
Oct 08, 2003 | 9.302 | 9.302 | 9.259 | 9.300 | 15,238,831 | -0.00(-0.02%) |
Oct 07, 2003 | 9.163 | 9.302 | 9.141 | 9.302 | 14,927,977 | +0.14(+1.52%) |
Oct 06, 2003 | 9.144 | 9.196 | 9.089 | 9.163 | 8,077,837 | +0.02(+0.21%) |
Oct 03, 2003 | 9.173 | 9.245 | 9.118 | 9.144 | 19,733,988 | +0.05(+0.51%) |
Oct 02, 2003 | 9.036 | 9.110 | 9.022 | 9.098 | 14,419,783 | +0.01(+0.11%) |
Oct 01, 2003 | 8.847 | 9.094 | 8.878 | 9.087 | 18,743,796 | +0.24(+2.72%) |
Sep 30, 2003 | 8.883 | 8.902 | 8.814 | 8.847 | 15,113,674 | -0.04(-0.41%) |
Sep 29, 2003 | 8.830 | 8.847 | 8.804 | 8.883 | 12,781,105 | +0.05(+0.60%) |
Sep 26, 2003 | 8.754 | 8.843 | 8.778 | 8.830 | 16,606,239 | +0.08(+0.86%) |
Sep 25, 2003 | 8.718 | 8.797 | 8.709 | 8.754 | 14,473,047 | +0.04(+0.43%) |
Sep 24, 2003 | 8.787 | 8.797 | 8.696 | 8.716 | 12,127,380 | -0.05(-0.55%) |
Sep 23, 2003 | 8.780 | 8.809 | 8.728 | 8.764 | 11,298,145 | -0.01(-0.16%) |
Sep 22, 2003 | 8.876 | 8.876 | 8.663 | 8.778 | 11,759,478 | -0.10(-1.10%) |
Sep 19, 2003 | 8.864 | 8.885 | 8.806 | 8.876 | 11,765,882 | +0.01(+0.14%) |
Sep 18, 2003 | 8.723 | 8.883 | 8.723 | 8.864 | 15,050,223 | +0.17(+1.96%) |
Sep 17, 2003 | 8.667 | 8.709 | 8.656 | 8.694 | 9,647,825 | +0.03(+0.32%) |
Sep 16, 2003 | 8.600 | 8.689 | 8.600 | 8.667 | 11,271,659 | +0.07(+0.82%) |
Sep 15, 2003 | 8.606 | 8.630 | 8.572 | 8.596 | 8,974,890 | -0.04(-0.46%) |
Sep 12, 2003 | 8.557 | 8.660 | 8.536 | 8.636 | 16,872,852 | +0.08(+0.94%) |
Sep 11, 2003 | 8.625 | 8.665 | 8.555 | 8.555 | 14,762,363 | -0.04(-0.48%) |
Sep 10, 2003 | 8.761 | 8.761 | 8.575 | 8.596 | 21,217,240 | -0.16(-1.86%) |
Sep 09, 2003 | 8.780 | 8.794 | 8.713 | 8.759 | 10,833,611 | -0.04(-0.43%) |
Sep 08, 2003 | 8.740 | 8.811 | 8.701 | 8.797 | 9,846,038 | +0.10(+1.15%) |
Sep 05, 2003 | 8.744 | 8.801 | 8.677 | 8.697 | 10,980,888 | -0.05(-0.53%) |
Sep 04, 2003 | 8.842 | 8.847 | 8.735 | 8.744 | 11,661,099 | -0.10(-1.11%) |
Sep 03, 2003 | 8.787 | 8.847 | 8.725 | 8.842 | 17,381,628 | +0.05(+0.63%) |
Sep 02, 2003 | 8.778 | 8.809 | 8.613 | 8.787 | 20,355,988 | +0.17(+2.01%) |
Aug 29, 2003 | 8.601 | 8.613 | 8.519 | 8.613 | 11,856,693 | +0.01(+0.14%) |
Aug 28, 2003 | 8.543 | 8.601 | 8.471 | 8.601 | 17,656,098 | +0.10(+1.15%) |
Aug 27, 2003 | 8.495 | 8.521 | 8.469 | 8.503 | 11,018,726 | -0.02(-0.24%) |
Aug 26, 2003 | 8.466 | 8.538 | 8.407 | 8.524 | 16,551,228 | -0.01(-0.14%) |
Aug 25, 2003 | 8.440 | 8.538 | 8.400 | 8.536 | 16,171,102 | +0.10(+1.14%) |
Aug 22, 2003 | 8.538 | 8.543 | 8.438 | 8.440 | 30,543,442 | -0.09(-1.07%) |
Aug 21, 2003 | 8.589 | 8.615 | 8.486 | 8.531 | 18,031,568 | -0.05(-0.58%) |
Aug 20, 2003 | 8.655 | 8.655 | 8.555 | 8.581 | 11,380,807 | -0.07(-0.85%) |
Aug 19, 2003 | 8.624 | 8.699 | 8.589 | 8.655 | 13,021,231 | +0.01(+0.08%) |
Aug 18, 2003 | 8.696 | 8.696 | 8.612 | 8.648 | 9,312,813 | -0.03(-0.36%) |
Aug 15, 2003 | 8.672 | 8.679 | 8.610 | 8.679 | 6,519,784 | +0.01(+0.08%) |
Aug 14, 2003 | 8.624 | 8.696 | 8.548 | 8.672 | 12,400,105 | +0.07(+0.86%) |
Aug 13, 2003 | 8.675 | 8.684 | 8.574 | 8.598 | 12,054,033 | -0.05(-0.62%) |
Aug 12, 2003 | 8.661 | 8.661 | 8.565 | 8.651 | 13,759,946 | +0.07(+0.82%) |
Aug 11, 2003 | 8.615 | 8.624 | 8.505 | 8.581 | 14,140,364 | -0.05(-0.60%) |
Aug 08, 2003 | 8.593 | 8.646 | 8.581 | 8.632 | 8,527,528 | +0.05(+0.58%) |
Aug 07, 2003 | 8.572 | 8.605 | 8.507 | 8.582 | 10,152,817 | -0.00(-0.02%) |
Aug 06, 2003 | 8.503 | 8.656 | 8.491 | 8.584 | 16,065,155 | +0.04(+0.42%) |
Aug 05, 2003 | 8.572 | 8.667 | 8.539 | 8.548 | 15,977,546 | -0.09(-1.01%) |
Aug 04, 2003 | 8.606 | 8.665 | 8.483 | 8.636 | 19,647,544 | +0.03(+0.34%) |
Aug 01, 2003 | 8.680 | 8.682 | 8.507 | 8.606 | 20,686,926 | -0.07(-0.85%) |
Jul 31, 2003 | 8.895 | 8.914 | 8.649 | 8.680 | 26,275,312 | -0.14(-1.56%) |
Jul 30, 2003 | 8.900 | 8.941 | 8.807 | 8.818 | 11,092,074 | -0.08(-0.93%) |
Jul 29, 2003 | 8.924 | 8.950 | 8.847 | 8.900 | 13,507,304 | -0.02(-0.17%) |
Jul 28, 2003 | 8.984 | 8.984 | 8.897 | 8.916 | 12,760,731 | -0.03(-0.36%) |
Jul 25, 2003 | 8.847 | 8.972 | 8.807 | 8.948 | 13,556,203 | +0.11(+1.24%) |
Jul 24, 2003 | 9.017 | 9.017 | 8.831 | 8.838 | 16,766,614 | -0.08(-0.85%) |
Jul 23, 2003 | 8.931 | 8.933 | 8.831 | 8.914 | 12,489,170 | -0.01(-0.15%) |
Jul 22, 2003 | 8.814 | 8.967 | 8.795 | 8.928 | 23,167,062 | +0.13(+1.42%) |
Jul 21, 2003 | 8.818 | 8.818 | 8.709 | 8.802 | 15,702,201 | -0.02(-0.27%) |
Jul 18, 2003 | 8.787 | 8.843 | 8.723 | 8.826 | 13,897,909 | +0.07(+0.84%) |
Jul 17, 2003 | 8.847 | 8.881 | 8.715 | 8.752 | 12,974,079 | -0.17(-1.91%) |
Jul 16, 2003 | 8.921 | 8.959 | 8.847 | 8.922 | 18,889,036 | +0.00(+0.02%) |
Jul 15, 2003 | 8.594 | 9.043 | 8.594 | 8.921 | 21,988,554 | -0.19(-2.07%) |
Jul 14, 2003 | 9.087 | 9.227 | 9.062 | 9.110 | 23,703,490 | +0.20(+2.22%) |
Jul 11, 2003 | 8.826 | 8.924 | 8.801 | 8.912 | 14,838,621 | +0.16(+1.79%) |
Jul 10, 2003 | 8.732 | 8.830 | 8.546 | 8.756 | 16,433,930 | +0.02(+0.28%) |
Jul 09, 2003 | 8.727 | 8.783 | 8.665 | 8.732 | 15,296,461 | +0.01(+0.06%) |
Jul 08, 2003 | 8.709 | 8.752 | 8.653 | 8.727 | 18,796,188 | -0.06(-0.66%) |
Jul 07, 2003 | 8.813 | 8.850 | 8.764 | 8.785 | 13,119,028 | +0.08(+0.87%) |
Jul 03, 2003 | 8.756 | 8.795 | 8.684 | 8.709 | 6,772,716 | -0.05(-0.53%) |
Jul 02, 2003 | 8.740 | 8.759 | 8.709 | 8.756 | 9,326,493 | +0.04(+0.51%) |
Jul 01, 2003 | 8.658 | 8.732 | 8.569 | 8.711 | 17,632,232 | +0.05(+0.62%) |
Jun 30, 2003 | 8.787 | 8.831 | 8.649 | 8.658 | 19,172,240 | -0.11(-1.27%) |
Jun 27, 2003 | 8.850 | 8.885 | 8.718 | 8.770 | 9,166,700 | -0.07(-0.82%) |
Jun 26, 2003 | 8.694 | 8.849 | 8.675 | 8.842 | 12,182,682 | +0.14(+1.58%) |
Jun 25, 2003 | 8.754 | 8.823 | 8.694 | 8.704 | 11,789,749 | -0.05(-0.55%) |
Jun 24, 2003 | 8.720 | 8.801 | 8.692 | 8.752 | 10,394,398 | +0.03(+0.37%) |
Jun 23, 2003 | 8.764 | 8.809 | 8.701 | 8.720 | 10,494,233 | -0.08(-0.86%) |
Jun 20, 2003 | 8.830 | 8.916 | 8.773 | 8.795 | 17,080,378 | +0.02(+0.20%) |
Jun 19, 2003 | 8.933 | 8.933 | 8.771 | 8.778 | 12,075,862 | -0.15(-1.73%) |
Jun 18, 2003 | 8.864 | 8.933 | 8.850 | 8.933 | 10,927,624 | +0.03(+0.39%) |
Jun 17, 2003 | 9.070 | 9.070 | 8.864 | 8.898 | 12,639,649 | +0.00(+0.00%) |
Jun 16, 2003 | 8.830 | 8.909 | 8.799 | 8.898 | 11,709,416 | +0.17(+1.93%) |
Jun 13, 2003 | 8.861 | 8.890 | 8.728 | 8.730 | 13,505,267 | -0.12(-1.38%) |
Jun 12, 2003 | 8.890 | 8.904 | 8.761 | 8.852 | 12,740,647 | +0.02(+0.19%) |
Jun 11, 2003 | 8.735 | 8.837 | 8.649 | 8.835 | 17,904,374 | +0.14(+1.60%) |
Jun 10, 2003 | 8.603 | 8.696 | 8.524 | 8.696 | 14,649,722 | +0.14(+1.65%) |
Jun 09, 2003 | 8.584 | 8.589 | 8.508 | 8.555 | 12,608,796 | -0.09(-0.99%) |
Jun 06, 2003 | 8.740 | 8.787 | 8.641 | 8.641 | 16,325,947 | -0.05(-0.59%) |
Jun 05, 2003 | 8.630 | 8.709 | 8.512 | 8.692 | 14,026,267 | +0.06(+0.72%) |
Jun 04, 2003 | 8.435 | 8.660 | 8.435 | 8.630 | 18,325,250 | +0.17(+1.97%) |
Jun 03, 2003 | 8.417 | 8.471 | 8.387 | 8.464 | 10,545,168 | +0.06(+0.76%) |
Jun 02, 2003 | 8.335 | 8.491 | 8.335 | 8.400 | 16,556,467 | +0.10(+1.24%) |
May 30, 2003 | 8.191 | 8.318 | 8.177 | 8.297 | 13,942,442 | +0.13(+1.53%) |
May 29, 2003 | 8.186 | 8.251 | 8.122 | 8.172 | 12,488,588 | -0.03(-0.38%) |
May 28, 2003 | 8.287 | 8.320 | 8.177 | 8.203 | 13,543,978 | -0.08(-1.02%) |
May 27, 2003 | 8.091 | 8.290 | 8.052 | 8.287 | 16,899,338 | +0.16(+1.99%) |
May 23, 2003 | 8.117 | 8.160 | 8.100 | 8.125 | 9,089,568 | +0.04(+0.47%) |
May 22, 2003 | 8.151 | 8.220 | 8.079 | 8.088 | 11,297,563 | -0.04(-0.47%) |
May 21, 2003 | 8.143 | 8.211 | 8.107 | 8.125 | 12,718,818 | -0.01(-0.17%) |
May 20, 2003 | 8.143 | 8.211 | 8.074 | 8.139 | 11,025,129 | -0.03(-0.38%) |
May 19, 2003 | 8.313 | 8.313 | 8.160 | 8.170 | 10,797,810 | -0.14(-1.72%) |
May 16, 2003 | 8.268 | 8.361 | 8.235 | 8.313 | 11,572,034 | +0.04(+0.54%) |
May 15, 2003 | 8.259 | 8.313 | 8.225 | 8.268 | 11,624,426 | +0.07(+0.80%) |
May 14, 2003 | 8.271 | 8.277 | 8.148 | 8.203 | 11,774,613 | -0.03(-0.35%) |
May 13, 2003 | 8.244 | 8.280 | 8.213 | 8.232 | 9,515,101 | -0.03(-0.37%) |
May 12, 2003 | 8.180 | 8.278 | 8.125 | 8.263 | 11,348,208 | +0.12(+1.43%) |
May 09, 2003 | 8.134 | 8.174 | 8.045 | 8.146 | 13,904,895 | +0.06(+0.72%) |
May 08, 2003 | 8.125 | 8.203 | 8.072 | 8.088 | 11,299,018 | -0.12(-1.40%) |
May 07, 2003 | 8.283 | 8.323 | 8.163 | 8.203 | 14,836,292 | -0.11(-1.32%) |
May 06, 2003 | 8.294 | 8.325 | 8.235 | 8.313 | 14,390,968 | +0.06(+0.71%) |
May 05, 2003 | 8.417 | 8.417 | 8.232 | 8.254 | 13,291,336 | -0.16(-1.94%) |
May 02, 2003 | 8.311 | 8.435 | 8.289 | 8.417 | 15,296,752 | +0.11(+1.28%) |
May 01, 2003 | 8.290 | 8.366 | 8.146 | 8.311 | 10,643,838 | +0.02(+0.25%) |
Apr 30, 2003 | 8.237 | 8.364 | 8.177 | 8.290 | 16,650,189 | +0.02(+0.27%) |
Apr 29, 2003 | 8.268 | 8.302 | 8.155 | 8.268 | 11,785,383 | +0.03(+0.42%) |
Apr 28, 2003 | 8.160 | 8.289 | 8.156 | 8.234 | 11,761,225 | +0.09(+1.08%) |
Apr 25, 2003 | 8.203 | 8.237 | 8.082 | 8.146 | 9,041,543 | -0.03(-0.34%) |
Apr 24, 2003 | 8.203 | 8.285 | 8.086 | 8.174 | 11,309,497 | -0.10(-1.22%) |
Apr 23, 2003 | 8.203 | 8.285 | 8.184 | 8.275 | 12,254,283 | +0.06(+0.71%) |
Apr 22, 2003 | 8.048 | 8.253 | 8.009 | 8.216 | 13,417,075 | +0.15(+1.87%) |
Apr 21, 2003 | 8.194 | 8.228 | 8.040 | 8.065 | 13,142,313 | -0.09(-1.16%) |
Apr 17, 2003 | 8.065 | 8.160 | 8.022 | 8.160 | 11,994,947 | +0.13(+1.63%) |
Apr 16, 2003 | 8.174 | 8.177 | 7.993 | 8.029 | 13,030,545 | -0.12(-1.50%) |
Apr 15, 2003 | 7.988 | 8.165 | 7.988 | 8.151 | 17,124,330 | +0.11(+1.39%) |
Apr 14, 2003 | 8.005 | 8.040 | 7.921 | 8.040 | 14,052,754 | +0.10(+1.21%) |
Apr 11, 2003 | 8.074 | 8.117 | 7.918 | 7.943 | 16,578,006 | -0.12(-1.43%) |
Apr 10, 2003 | 7.967 | 8.070 | 7.967 | 8.058 | 12,150,083 | +0.09(+1.14%) |
Apr 09, 2003 | 8.010 | 8.107 | 7.962 | 7.967 | 22,773,838 | -0.18(-2.26%) |
Apr 08, 2003 | 8.045 | 8.192 | 8.007 | 8.151 | 11,350,245 | +0.11(+1.32%) |
Apr 07, 2003 | 8.237 | 8.265 | 8.043 | 8.045 | 11,729,790 | -0.04(-0.53%) |
Apr 04, 2003 | 8.074 | 8.117 | 8.031 | 8.088 | 9,831,776 | +0.05(+0.60%) |
Apr 03, 2003 | 8.149 | 8.151 | 8.012 | 8.040 | 14,329,263 | -0.09(-1.12%) |
Apr 02, 2003 | 8.074 | 8.168 | 8.036 | 8.131 | 14,039,656 | +0.18(+2.22%) |
Apr 01, 2003 | 7.756 | 7.971 | 7.732 | 7.954 | 18,054,562 | +0.23(+2.91%) |
Mar 31, 2003 | 7.730 | 7.790 | 7.705 | 7.729 | 14,980,659 | -0.12(-1.49%) |
Mar 28, 2003 | 7.828 | 7.861 | 7.765 | 7.845 | 11,533,032 | +0.02(+0.22%) |
Mar 27, 2003 | 7.885 | 7.895 | 7.768 | 7.828 | 12,571,250 | -0.06(-0.72%) |
Mar 26, 2003 | 8.005 | 8.014 | 7.852 | 7.885 | 13,202,563 | -0.10(-1.21%) |
Mar 25, 2003 | 7.871 | 8.027 | 7.842 | 7.981 | 13,702,025 | +0.12(+1.55%) |
Mar 24, 2003 | 8.005 | 8.026 | 7.839 | 7.859 | 12,859,692 | -0.26(-3.20%) |
Mar 21, 2003 | 8.048 | 8.125 | 7.971 | 8.119 | 24,686,988 | +0.07(+0.88%) |
Mar 20, 2003 | 8.088 | 8.107 | 7.902 | 8.048 | 17,650,568 | -0.04(-0.49%) |
Mar 19, 2003 | 8.019 | 8.117 | 7.981 | 8.088 | 14,612,175 | +0.07(+0.86%) |
Mar 18, 2003 | 8.070 | 8.098 | 7.928 | 8.019 | 14,510,885 | -0.03(-0.36%) |
Mar 17, 2003 | 7.859 | 8.048 | 7.790 | 8.048 | 18,252,484 | +0.19(+2.40%) |
Mar 14, 2003 | 7.875 | 7.911 | 7.790 | 7.859 | 14,310,053 | +0.00(+0.00%) |
Mar 13, 2003 | 7.739 | 7.873 | 7.679 | 7.859 | 17,777,472 | +0.27(+3.62%) |
Mar 12, 2003 | 7.586 | 7.660 | 7.433 | 7.584 | 22,273,794 | -0.03(-0.43%) |
Mar 11, 2003 | 7.636 | 7.739 | 7.588 | 7.617 | 21,733,002 | +0.01(+0.16%) |
Mar 10, 2003 | 7.766 | 7.790 | 7.584 | 7.605 | 13,063,435 | -0.22(-2.81%) |
Mar 07, 2003 | 7.737 | 7.868 | 7.638 | 7.825 | 13,615,870 | +0.09(+1.15%) |
Mar 06, 2003 | 7.775 | 7.857 | 7.723 | 7.735 | 11,651,785 | -0.10(-1.34%) |
Mar 05, 2003 | 7.705 | 7.859 | 7.699 | 7.840 | 13,653,999 | +0.11(+1.42%) |
Mar 04, 2003 | 7.813 | 7.825 | 7.730 | 7.730 | 11,461,140 | -0.06(-0.77%) |
Mar 03, 2003 | 7.878 | 7.945 | 7.761 | 7.790 | 14,063,814 | +0.00(+0.00%) |
Feb 28, 2003 | 7.828 | 7.899 | 7.761 | 7.790 | 12,089,542 | -0.02(-0.26%) |
Feb 27, 2003 | 7.768 | 7.919 | 7.720 | 7.811 | 14,358,951 | +0.07(+0.87%) |
Feb 26, 2003 | 7.820 | 7.832 | 7.693 | 7.744 | 14,807,477 | -0.09(-1.12%) |
Feb 25, 2003 | 7.717 | 7.842 | 7.619 | 7.832 | 16,538,131 | +0.06(+0.77%) |
Feb 24, 2003 | 7.894 | 7.931 | 7.747 | 7.772 | 17,101,918 | -0.20(-2.54%) |
Feb 21, 2003 | 7.979 | 8.072 | 7.876 | 7.974 | 11,751,037 | +0.06(+0.74%) |
Feb 20, 2003 | 7.974 | 7.997 | 7.878 | 7.916 | 10,667,414 | -0.06(-0.73%) |
Feb 19, 2003 | 8.031 | 8.031 | 7.918 | 7.974 | 10,458,723 | -0.05(-0.64%) |
Feb 18, 2003 | 7.997 | 8.072 | 7.955 | 8.026 | 11,300,474 | +0.07(+0.84%) |
Feb 14, 2003 | 7.833 | 7.959 | 7.751 | 7.959 | 14,005,893 | +0.13(+1.60%) |
Feb 13, 2003 | 7.789 | 7.883 | 7.696 | 7.833 | 10,990,202 | +0.04(+0.57%) |
Feb 12, 2003 | 7.833 | 7.900 | 7.756 | 7.789 | 10,684,878 | -0.04(-0.57%) |
Feb 11, 2003 | 7.873 | 7.988 | 7.773 | 7.833 | 13,973,294 | -0.04(-0.48%) |
Feb 10, 2003 | 7.799 | 7.885 | 7.782 | 7.871 | 13,366,430 | +0.06(+0.81%) |
Feb 07, 2003 | 7.928 | 7.945 | 7.790 | 7.808 | 12,648,090 | -0.07(-0.89%) |
Feb 06, 2003 | 7.842 | 7.930 | 7.778 | 7.878 | 22,710,968 | +0.09(+1.19%) |
Feb 05, 2003 | 8.057 | 8.101 | 7.705 | 7.785 | 36,155,984 | -0.29(-3.64%) |
Feb 04, 2003 | 8.203 | 8.203 | 8.014 | 8.079 | 12,331,415 | -0.12(-1.49%) |
Feb 03, 2003 | 8.139 | 8.244 | 8.115 | 8.201 | 13,665,351 | +0.06(+0.78%) |
Jan 31, 2003 | 7.964 | 8.160 | 7.919 | 8.137 | 17,597,886 | +0.18(+2.20%) |
Jan 30, 2003 | 8.052 | 8.110 | 7.919 | 7.962 | 11,885,217 | -0.09(-1.09%) |
Jan 29, 2003 | 8.007 | 8.124 | 7.885 | 8.050 | 13,726,183 | +0.04(+0.56%) |
Jan 28, 2003 | 8.057 | 8.088 | 7.954 | 8.005 | 12,892,582 | -0.03(-0.32%) |
Jan 27, 2003 | 8.031 | 8.160 | 8.005 | 8.031 | 15,987,733 | -0.05(-0.64%) |
Jan 24, 2003 | 8.201 | 8.201 | 8.055 | 8.082 | 12,607,341 | -0.12(-1.42%) |
Jan 23, 2003 | 8.091 | 8.242 | 8.091 | 8.199 | 14,175,291 | +0.12(+1.49%) |
Jan 22, 2003 | 8.096 | 8.158 | 8.065 | 8.079 | 20,354,242 | -0.02(-0.19%) |
Jan 21, 2003 | 8.108 | 8.211 | 8.074 | 8.095 | 16,424,325 | -0.03(-0.32%) |
Jan 17, 2003 | 8.074 | 8.120 | 8.058 | 8.120 | 18,724,004 | +0.05(+0.57%) |
Jan 16, 2003 | 8.211 | 8.237 | 8.057 | 8.074 | 15,532,512 | -0.12(-1.45%) |
Jan 15, 2003 | 8.357 | 8.364 | 8.174 | 8.192 | 14,108,929 | -0.16(-1.91%) |
Jan 14, 2003 | 8.297 | 8.364 | 8.246 | 8.352 | 7,197,958 | +0.05(+0.56%) |
Jan 13, 2003 | 8.332 | 8.364 | 8.247 | 8.306 | 9,960,134 | +0.05(+0.58%) |
Jan 10, 2003 | 8.299 | 8.357 | 8.206 | 8.258 | 10,089,075 | -0.04(-0.48%) |
Jan 09, 2003 | 8.263 | 8.354 | 8.232 | 8.297 | 10,628,703 | +0.08(+0.94%) |
Jan 08, 2003 | 8.340 | 8.345 | 8.179 | 8.220 | 11,745,798 | -0.12(-1.42%) |
Jan 07, 2003 | 8.392 | 8.435 | 8.318 | 8.338 | 9,548,282 | -0.05(-0.61%) |
Jan 06, 2003 | 8.211 | 8.440 | 8.211 | 8.390 | 11,784,218 | +0.16(+1.98%) |
Jan 03, 2003 | 8.254 | 8.354 | 8.227 | 8.227 | 11,363,052 | -0.12(-1.40%) |
Jan 02, 2003 | 8.100 | 8.366 | 8.082 | 8.344 | 14,413,671 | +0.29(+3.63%) |
Dec 31, 2002 | 8.131 | 8.131 | 7.961 | 8.052 | 9,680,424 | -0.04(-0.45%) |
Dec 30, 2002 | 8.022 | 8.143 | 7.966 | 8.088 | 12,150,374 | +0.13(+1.68%) |
Dec 27, 2002 | 8.005 | 8.060 | 7.948 | 7.954 | 7,128,103 | -0.09(-1.15%) |
Dec 26, 2002 | 8.100 | 8.201 | 8.005 | 8.046 | 7,612,430 | -0.01(-0.17%) |
Dec 24, 2002 | 8.031 | 8.091 | 8.017 | 8.060 | 4,616,531 | -0.02(-0.30%) |
Dec 23, 2002 | 8.057 | 8.143 | 8.026 | 8.084 | 10,142,921 | -0.00(-0.02%) |
Dec 20, 2002 | 8.014 | 8.098 | 7.983 | 8.086 | 17,033,518 | +0.15(+1.95%) |
Dec 19, 2002 | 7.876 | 8.031 | 7.861 | 7.931 | 13,501,483 | -0.02(-0.22%) |
Dec 18, 2002 | 8.014 | 8.048 | 7.906 | 7.948 | 11,489,373 | -0.09(-1.17%) |
Dec 17, 2002 | 8.108 | 8.151 | 8.043 | 8.043 | 11,655,278 | -0.03(-0.38%) |
Dec 16, 2002 | 7.885 | 8.079 | 7.885 | 8.074 | 15,018,497 | +0.17(+2.17%) |
Dec 13, 2002 | 7.964 | 8.012 | 7.876 | 7.902 | 11,416,025 | -0.06(-0.76%) |
Dec 12, 2002 | 8.022 | 8.031 | 7.936 | 7.962 | 9,490,652 | -0.06(-0.75%) |
Dec 11, 2002 | 8.046 | 8.089 | 7.954 | 8.022 | 12,211,788 | -0.02(-0.28%) |
Dec 10, 2002 | 7.878 | 8.057 | 7.878 | 8.045 | 16,114,927 | +0.17(+2.14%) |
Dec 09, 2002 | 7.888 | 7.962 | 7.851 | 7.876 | 13,901,984 | -0.03(-0.43%) |
Dec 06, 2002 | 7.808 | 7.995 | 7.782 | 7.911 | 13,876,079 | +0.05(+0.70%) |
Dec 05, 2002 | 8.005 | 8.014 | 7.849 | 7.856 | 12,629,753 | -0.12(-1.55%) |
Dec 04, 2002 | 7.885 | 8.064 | 7.837 | 7.979 | 15,862,285 | +0.10(+1.22%) |
Dec 03, 2002 | 7.936 | 7.967 | 7.851 | 7.883 | 17,618,842 | -0.06(-0.78%) |