Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 14.42 | 14.46 | 14.38 | 14.40 | 398,660 | +0.05(+0.36%) |
Nov 26, 2003 | 14.49 | 14.49 | 14.23 | 14.35 | 1,449,478 | -0.14(-1.00%) |
Nov 25, 2003 | 14.44 | 14.55 | 14.22 | 14.49 | 1,925,862 | +0.07(+0.46%) |
Nov 24, 2003 | 14.24 | 14.53 | 14.21 | 14.43 | 2,648,807 | +0.19(+1.32%) |
Nov 21, 2003 | 14.13 | 14.33 | 14.04 | 14.24 | 1,679,300 | +0.24(+1.72%) |
Nov 20, 2003 | 13.96 | 14.11 | 13.88 | 14.00 | 1,650,124 | -0.01(-0.07%) |
Nov 19, 2003 | 14.08 | 14.19 | 13.86 | 14.01 | 1,579,096 | +0.03(+0.22%) |
Nov 18, 2003 | 14.18 | 14.34 | 13.98 | 13.98 | 2,063,133 | -0.16(-1.11%) |
Nov 17, 2003 | 14.04 | 14.16 | 13.88 | 14.13 | 1,515,722 | -0.05(-0.37%) |
Nov 14, 2003 | 14.42 | 14.45 | 14.15 | 14.19 | 1,392,561 | -0.24(-1.67%) |
Nov 13, 2003 | 14.37 | 14.47 | 14.22 | 14.43 | 1,836,420 | +0.06(+0.39%) |
Nov 12, 2003 | 14.16 | 14.41 | 14.16 | 14.37 | 1,655,863 | +0.24(+1.73%) |
Nov 11, 2003 | 13.88 | 14.23 | 13.88 | 14.13 | 2,057,393 | +0.25(+1.79%) |
Nov 10, 2003 | 14.22 | 14.29 | 13.95 | 13.88 | 3,832,592 | -0.34(-2.40%) |
Nov 07, 2003 | 14.90 | 14.90 | 14.07 | 14.22 | 5,205,782 | -0.70(-4.70%) |
Nov 06, 2003 | 14.90 | 15.00 | 14.77 | 14.92 | 2,232,689 | -0.08(-0.54%) |
Nov 05, 2003 | 14.48 | 15.01 | 14.41 | 15.00 | 2,777,947 | +0.45(+3.12%) |
Nov 04, 2003 | 14.48 | 14.57 | 14.41 | 14.55 | 1,171,951 | -0.01(-0.09%) |
Nov 03, 2003 | 14.32 | 14.57 | 14.38 | 14.56 | 1,152,456 | +0.24(+1.66%) |
Oct 31, 2003 | 14.34 | 14.42 | 14.28 | 14.32 | 898,241 | -0.05(-0.36%) |
Oct 30, 2003 | 14.53 | 14.56 | 14.23 | 14.37 | 1,730,238 | -0.11(-0.75%) |
Oct 29, 2003 | 14.19 | 14.50 | 14.11 | 14.48 | 2,626,806 | +0.24(+1.70%) |
Oct 28, 2003 | 14.13 | 14.24 | 13.93 | 14.24 | 1,732,151 | +0.18(+1.29%) |
Oct 27, 2003 | 13.90 | 14.28 | 13.88 | 14.06 | 2,117,420 | +0.16(+1.14%) |
Oct 24, 2003 | 14.05 | 14.06 | 13.75 | 13.90 | 1,720,911 | -0.20(-1.44%) |
Oct 23, 2003 | 13.83 | 14.28 | 13.75 | 14.10 | 2,842,996 | +0.27(+1.93%) |
Oct 22, 2003 | 13.90 | 14.01 | 13.54 | 13.83 | 2,652,395 | -0.07(-0.50%) |
Oct 21, 2003 | 13.76 | 13.91 | 13.59 | 13.90 | 1,460,957 | +0.14(+1.03%) |
Oct 20, 2003 | 13.59 | 13.78 | 13.59 | 13.76 | 1,371,277 | +0.12(+0.89%) |
Oct 17, 2003 | 13.76 | 13.82 | 13.57 | 13.64 | 1,478,415 | -0.12(-0.90%) |
Oct 16, 2003 | 13.72 | 13.91 | 13.72 | 13.76 | 2,328,109 | +0.05(+0.34%) |
Oct 15, 2003 | 13.90 | 14.10 | 13.67 | 13.72 | 3,262,701 | -0.50(-3.53%) |
Oct 14, 2003 | 13.88 | 14.23 | 13.88 | 14.22 | 1,494,916 | +0.05(+0.37%) |
Oct 13, 2003 | 13.86 | 14.17 | 13.86 | 14.16 | 1,494,438 | +0.31(+2.20%) |
Oct 10, 2003 | 13.99 | 14.01 | 13.74 | 13.86 | 1,711,106 | -0.08(-0.58%) |
Oct 09, 2003 | 13.79 | 13.99 | 13.66 | 13.94 | 2,806,406 | +0.15(+1.11%) |
Oct 08, 2003 | 13.53 | 13.85 | 13.51 | 13.79 | 2,649,525 | +0.26(+1.92%) |
Oct 07, 2003 | 13.63 | 13.59 | 13.36 | 13.53 | 2,925,263 | -0.10(-0.74%) |
Oct 06, 2003 | 13.26 | 13.67 | 13.26 | 13.63 | 2,258,995 | +0.37(+2.82%) |
Oct 03, 2003 | 13.34 | 13.34 | 13.00 | 13.26 | 3,682,885 | -0.09(-0.64%) |
Oct 02, 2003 | 13.27 | 13.36 | 13.20 | 13.34 | 3,704,169 | -0.08(-0.61%) |
Oct 01, 2003 | 12.42 | 13.42 | 12.38 | 13.42 | 6,088,479 | +0.95(+7.61%) |
Sep 30, 2003 | 12.28 | 12.62 | 12.18 | 12.47 | 4,330,021 | +0.19(+1.57%) |
Sep 29, 2003 | 12.08 | 12.29 | 12.11 | 12.28 | 1,312,207 | +0.20(+1.63%) |
Sep 26, 2003 | 12.14 | 12.30 | 12.04 | 12.08 | 1,592,728 | -0.06(-0.52%) |
Sep 25, 2003 | 12.18 | 12.27 | 12.10 | 12.15 | 1,776,394 | +0.04(+0.33%) |
Sep 24, 2003 | 12.23 | 12.43 | 12.11 | 12.11 | 2,563,192 | -0.10(-0.84%) |
Sep 23, 2003 | 11.89 | 12.21 | 11.90 | 12.21 | 1,943,798 | +0.32(+2.73%) |
Sep 22, 2003 | 12.32 | 12.32 | 11.84 | 11.89 | 3,955,993 | -0.43(-3.48%) |
Sep 19, 2003 | 12.44 | 12.44 | 12.28 | 12.31 | 2,662,917 | -0.15(-1.21%) |
Sep 18, 2003 | 12.21 | 12.47 | 12.06 | 12.47 | 3,697,473 | +0.33(+2.70%) |
Sep 17, 2003 | 11.73 | 12.60 | 11.73 | 12.14 | 7,354,052 | -0.30(-2.44%) |
Sep 16, 2003 | 12.04 | 12.45 | 11.94 | 12.44 | 3,338,033 | +0.40(+3.32%) |
Sep 15, 2003 | 11.69 | 12.06 | 11.69 | 12.04 | 3,219,176 | +0.36(+3.04%) |
Sep 12, 2003 | 11.47 | 11.73 | 11.36 | 11.69 | 2,066,003 | +0.21(+1.80%) |
Sep 11, 2003 | 11.42 | 11.56 | 11.26 | 11.48 | 3,431,779 | +0.14(+1.27%) |
Sep 10, 2003 | 11.84 | 11.88 | 11.31 | 11.33 | 4,382,155 | -0.69(-5.74%) |
Sep 09, 2003 | 12.25 | 12.30 | 11.89 | 12.02 | 3,325,119 | -0.35(-2.84%) |
Sep 08, 2003 | 12.42 | 12.44 | 12.26 | 12.38 | 1,278,009 | +0.04(+0.36%) |
Sep 05, 2003 | 12.55 | 12.63 | 12.28 | 12.33 | 2,366,373 | -0.21(-1.70%) |
Sep 04, 2003 | 12.55 | 12.65 | 12.39 | 12.54 | 2,890,347 | -0.00(-0.02%) |
Sep 03, 2003 | 12.14 | 12.59 | 12.00 | 12.55 | 2,479,490 | +0.54(+4.53%) |
Sep 02, 2003 | 11.96 | 12.07 | 11.84 | 12.00 | 1,555,660 | +0.04(+0.33%) |
Aug 29, 2003 | 11.93 | 12.04 | 11.91 | 11.96 | 990,791 | -0.10(-0.81%) |
Aug 28, 2003 | 11.79 | 12.07 | 11.77 | 12.06 | 1,109,648 | +0.29(+2.45%) |
Aug 27, 2003 | 11.96 | 11.96 | 11.77 | 11.77 | 1,518,114 | -0.20(-1.66%) |
Aug 26, 2003 | 12.12 | 12.12 | 11.71 | 11.97 | 1,631,470 | -0.09(-0.73%) |
Aug 25, 2003 | 12.02 | 12.17 | 11.94 | 12.06 | 1,135,476 | +0.04(+0.37%) |
Aug 22, 2003 | 12.31 | 12.34 | 12.00 | 12.02 | 1,317,707 | -0.25(-2.03%) |
Aug 21, 2003 | 12.04 | 12.29 | 12.03 | 12.26 | 1,627,404 | +0.23(+1.89%) |
Aug 20, 2003 | 12.04 | 12.14 | 11.95 | 12.04 | 1,336,600 | -0.11(-0.91%) |
Aug 19, 2003 | 11.97 | 12.22 | 11.95 | 12.15 | 2,607,674 | +0.27(+2.27%) |
Aug 18, 2003 | 11.90 | 12.00 | 11.82 | 11.88 | 1,975,844 | -0.03(-0.23%) |
Aug 15, 2003 | 11.80 | 11.96 | 11.78 | 11.90 | 1,048,904 | +0.06(+0.51%) |
Aug 14, 2003 | 11.77 | 11.86 | 11.62 | 11.84 | 1,952,646 | +0.08(+0.66%) |
Aug 13, 2003 | 12.14 | 12.14 | 11.75 | 11.77 | 2,613,413 | -0.37(-3.07%) |
Aug 12, 2003 | 12.12 | 12.27 | 11.93 | 12.14 | 2,584,476 | +0.02(+0.19%) |
Aug 11, 2003 | 12.31 | 12.34 | 11.95 | 12.12 | 2,411,811 | -0.19(-1.58%) |
Aug 08, 2003 | 12.13 | 12.44 | 12.13 | 12.31 | 2,619,153 | +0.25(+2.08%) |
Aug 07, 2003 | 11.97 | 12.06 | 11.79 | 12.06 | 2,039,696 | +0.09(+0.73%) |
Aug 06, 2003 | 11.63 | 12.03 | 11.62 | 11.97 | 3,047,229 | +0.44(+3.83%) |
Aug 05, 2003 | 11.77 | 11.91 | 11.49 | 11.53 | 1,814,419 | -0.23(-1.96%) |
Aug 04, 2003 | 11.67 | 11.83 | 11.46 | 11.76 | 2,637,089 | +0.09(+0.73%) |
Aug 01, 2003 | 11.78 | 11.87 | 11.52 | 11.67 | 2,618,196 | -0.16(-1.36%) |
Jul 31, 2003 | 12.11 | 12.15 | 11.77 | 11.84 | 2,684,201 | -0.27(-2.26%) |
Jul 30, 2003 | 11.95 | 12.15 | 11.86 | 12.11 | 1,943,080 | +0.16(+1.35%) |
Jul 29, 2003 | 12.07 | 12.29 | 11.95 | 11.95 | 2,348,437 | -0.12(-1.02%) |
Jul 28, 2003 | 12.21 | 12.25 | 11.97 | 12.07 | 1,665,668 | -0.14(-1.11%) |
Jul 25, 2003 | 12.35 | 12.38 | 11.87 | 12.21 | 2,080,352 | +0.10(+0.81%) |
Jul 24, 2003 | 12.34 | 12.53 | 12.08 | 12.11 | 2,365,177 | -0.18(-1.50%) |
Jul 23, 2003 | 12.42 | 12.53 | 12.20 | 12.29 | 1,852,921 | -0.09(-0.69%) |
Jul 22, 2003 | 12.22 | 12.40 | 12.00 | 12.38 | 3,868,225 | +0.23(+1.87%) |
Jul 21, 2003 | 12.44 | 12.72 | 12.14 | 12.15 | 3,991,626 | -0.34(-2.73%) |
Jul 18, 2003 | 12.54 | 12.57 | 12.24 | 12.49 | 2,110,963 | +0.02(+0.13%) |
Jul 17, 2003 | 12.77 | 12.80 | 12.46 | 12.48 | 2,588,542 | -0.29(-2.29%) |
Jul 16, 2003 | 12.80 | 12.95 | 12.54 | 12.77 | 4,346,044 | -0.01(-0.07%) |
Jul 15, 2003 | 13.59 | 13.68 | 12.73 | 12.78 | 6,172,181 | -0.75(-5.52%) |
Jul 14, 2003 | 13.37 | 13.64 | 13.37 | 13.52 | 1,895,251 | +0.20(+1.52%) |
Jul 11, 2003 | 13.35 | 13.37 | 13.15 | 13.32 | 2,912,110 | -0.01(-0.09%) |
Jul 10, 2003 | 13.55 | 13.60 | 13.22 | 13.33 | 1,812,266 | -0.29(-2.16%) |
Jul 09, 2003 | 13.71 | 13.89 | 13.57 | 13.63 | 2,480,925 | -0.28(-1.99%) |
Jul 08, 2003 | 13.74 | 13.92 | 13.60 | 13.90 | 1,949,777 | +0.17(+1.22%) |
Jul 07, 2003 | 13.38 | 13.75 | 13.15 | 13.74 | 3,458,564 | +0.53(+4.04%) |
Jul 03, 2003 | 13.20 | 13.36 | 13.08 | 13.20 | 1,713,020 | -0.17(-1.27%) |
Jul 02, 2003 | 13.24 | 13.39 | 13.06 | 13.37 | 3,345,686 | +0.20(+1.52%) |
Jul 01, 2003 | 12.93 | 13.19 | 12.65 | 13.17 | 4,153,529 | +0.21(+1.65%) |
Jun 30, 2003 | 13.42 | 13.54 | 12.90 | 12.96 | 3,157,237 | -0.28(-2.12%) |
Jun 27, 2003 | 13.57 | 13.69 | 13.22 | 13.24 | 2,800,188 | -0.33(-2.40%) |
Jun 26, 2003 | 13.21 | 13.62 | 13.04 | 13.56 | 3,986,604 | +0.45(+3.44%) |
Jun 25, 2003 | 13.58 | 13.65 | 13.11 | 13.11 | 4,670,568 | -0.43(-3.20%) |
Jun 24, 2003 | 13.50 | 13.83 | 13.37 | 13.55 | 4,945,589 | +0.04(+0.28%) |
Jun 23, 2003 | 13.43 | 13.67 | 13.21 | 13.51 | 5,408,341 | +0.08(+0.56%) |
Jun 20, 2003 | 14.63 | 14.63 | 13.39 | 13.43 | 8,548,599 | -1.19(-8.15%) |
Jun 19, 2003 | 14.50 | 14.77 | 14.09 | 14.62 | 4,716,963 | +0.12(+0.85%) |
Jun 18, 2003 | 14.83 | 14.83 | 14.40 | 14.50 | 3,224,916 | -0.33(-2.23%) |
Jun 17, 2003 | 14.92 | 14.96 | 14.61 | 14.83 | 3,289,247 | -0.08(-0.56%) |
Jun 16, 2003 | 14.32 | 14.95 | 14.29 | 14.92 | 4,167,639 | +0.62(+4.34%) |
Jun 13, 2003 | 14.01 | 14.40 | 14.01 | 14.29 | 4,160,464 | +0.29(+2.05%) |
Jun 12, 2003 | 14.06 | 14.12 | 13.55 | 14.01 | 3,981,581 | -0.00(-0.01%) |
Jun 11, 2003 | 13.07 | 14.06 | 13.04 | 14.01 | 5,657,534 | +1.07(+8.25%) |
Jun 10, 2003 | 12.77 | 13.02 | 12.74 | 12.94 | 2,664,591 | +0.31(+2.43%) |
Jun 09, 2003 | 13.04 | 13.04 | 12.62 | 12.63 | 2,837,495 | -0.46(-3.51%) |
Jun 06, 2003 | 13.67 | 13.73 | 13.09 | 13.09 | 3,458,325 | -0.48(-3.53%) |
Jun 05, 2003 | 13.19 | 13.60 | 12.85 | 13.57 | 3,130,931 | +0.39(+2.93%) |
Jun 04, 2003 | 12.77 | 13.22 | 12.76 | 13.19 | 2,346,045 | +0.44(+3.48%) |
Jun 03, 2003 | 13.00 | 13.05 | 12.69 | 12.74 | 4,062,174 | -0.23(-1.79%) |
Jun 02, 2003 | 13.07 | 13.34 | 12.93 | 12.98 | 3,456,412 | -0.09(-0.70%) |
May 30, 2003 | 12.53 | 13.09 | 12.42 | 13.07 | 3,792,654 | +0.53(+4.25%) |
May 29, 2003 | 12.61 | 13.11 | 12.47 | 12.53 | 6,082,022 | -0.08(-0.61%) |
May 28, 2003 | 12.04 | 12.63 | 12.04 | 12.61 | 5,182,824 | +0.64(+5.33%) |
May 27, 2003 | 11.98 | 12.16 | 11.89 | 11.97 | 2,989,833 | -0.01(-0.12%) |
May 23, 2003 | 11.57 | 12.44 | 11.57 | 11.99 | 7,962,924 | +0.41(+3.58%) |
May 22, 2003 | 10.78 | 11.57 | 10.76 | 11.57 | 5,120,167 | +0.87(+8.10%) |
May 21, 2003 | 10.58 | 10.75 | 10.50 | 10.71 | 1,862,726 | +0.10(+0.91%) |
May 20, 2003 | 10.61 | 10.75 | 10.54 | 10.61 | 2,171,228 | +0.05(+0.48%) |
May 19, 2003 | 10.80 | 10.80 | 10.52 | 10.56 | 2,131,290 | -0.24(-2.26%) |
May 16, 2003 | 10.81 | 10.90 | 10.68 | 10.80 | 1,680,017 | -0.10(-0.90%) |
May 15, 2003 | 10.80 | 10.91 | 10.73 | 10.90 | 1,314,837 | +0.10(+0.97%) |
May 14, 2003 | 10.89 | 10.90 | 10.70 | 10.80 | 1,892,142 | -0.11(-1.03%) |
May 13, 2003 | 10.87 | 10.98 | 10.81 | 10.91 | 1,761,567 | -0.01(-0.06%) |
May 12, 2003 | 10.51 | 10.94 | 10.49 | 10.92 | 2,959,700 | +0.36(+3.41%) |
May 09, 2003 | 10.45 | 10.78 | 10.36 | 10.56 | 2,331,218 | +0.22(+2.16%) |
May 08, 2003 | 10.26 | 10.50 | 10.22 | 10.33 | 2,759,055 | -0.00(-0.04%) |
May 07, 2003 | 9.985 | 10.35 | 9.919 | 10.34 | 2,325,240 | +0.35(+3.47%) |
May 06, 2003 | 10.08 | 10.11 | 9.985 | 9.992 | 2,144,443 | -0.04(-0.44%) |
May 05, 2003 | 10.10 | 10.14 | 10.01 | 10.04 | 1,764,197 | -0.05(-0.54%) |
May 02, 2003 | 10.03 | 10.13 | 9.973 | 10.09 | 1,576,944 | +0.06(+0.58%) |
May 01, 2003 | 10.30 | 10.30 | 9.977 | 10.03 | 1,647,015 | -0.27(-2.62%) |
Apr 30, 2003 | 10.25 | 10.38 | 10.13 | 10.30 | 1,623,339 | +0.05(+0.49%) |
Apr 29, 2003 | 10.24 | 10.34 | 10.17 | 10.25 | 1,718,759 | +0.01(+0.06%) |
Apr 28, 2003 | 10.05 | 10.30 | 10.05 | 10.24 | 1,104,148 | +0.22(+2.19%) |
Apr 25, 2003 | 10.28 | 10.29 | 10.01 | 10.03 | 1,853,878 | -0.25(-2.46%) |
Apr 24, 2003 | 10.38 | 10.48 | 10.26 | 10.28 | 1,721,151 | -0.16(-1.52%) |
Apr 23, 2003 | 10.39 | 10.62 | 10.38 | 10.44 | 2,540,712 | +0.05(+0.44%) |
Apr 22, 2003 | 9.962 | 10.49 | 9.898 | 10.39 | 4,037,542 | +0.41(+4.08%) |
Apr 21, 2003 | 9.969 | 10.03 | 9.950 | 9.983 | 1,382,756 | +0.04(+0.38%) |
Apr 17, 2003 | 9.868 | 10.01 | 9.866 | 9.946 | 909,720 | +0.10(+1.00%) |
Apr 16, 2003 | 10.06 | 10.06 | 9.837 | 9.847 | 1,456,174 | -0.04(-0.42%) |
Apr 15, 2003 | 9.835 | 9.958 | 9.793 | 9.889 | 1,500,895 | +0.08(+0.79%) |
Apr 14, 2003 | 9.701 | 9.827 | 9.638 | 9.812 | 1,448,521 | +0.07(+0.73%) |
Apr 11, 2003 | 9.847 | 9.879 | 9.678 | 9.741 | 1,246,680 | +0.01(+0.13%) |
Apr 10, 2003 | 9.720 | 9.789 | 9.659 | 9.728 | 1,380,125 | +0.01(+0.09%) |
Apr 09, 2003 | 9.764 | 9.860 | 9.689 | 9.720 | 1,829,007 | -0.08(-0.77%) |
Apr 08, 2003 | 9.764 | 9.814 | 9.580 | 9.795 | 3,251,700 | +0.05(+0.56%) |
Apr 07, 2003 | 9.743 | 9.937 | 9.701 | 9.741 | 3,805,090 | -0.03(-0.34%) |
Apr 04, 2003 | 9.933 | 9.952 | 9.716 | 9.774 | 2,092,309 | -0.16(-1.60%) |
Apr 03, 2003 | 9.983 | 10.01 | 9.860 | 9.933 | 1,697,953 | +0.01(+0.06%) |
Apr 02, 2003 | 9.628 | 9.998 | 9.628 | 9.927 | 3,147,432 | +0.38(+4.01%) |
Apr 01, 2003 | 9.502 | 9.565 | 9.260 | 9.544 | 3,334,685 | +0.04(+0.44%) |
Mar 31, 2003 | 9.513 | 9.624 | 9.402 | 9.502 | 2,535,212 | -0.12(-1.28%) |
Mar 28, 2003 | 9.670 | 9.722 | 9.605 | 9.626 | 1,316,990 | -0.07(-0.75%) |
Mar 27, 2003 | 9.617 | 9.785 | 9.515 | 9.699 | 1,489,894 | -0.02(-0.24%) |
Mar 26, 2003 | 9.845 | 9.845 | 9.584 | 9.722 | 2,460,598 | -0.12(-1.23%) |
Mar 25, 2003 | 9.626 | 9.858 | 9.523 | 9.843 | 3,523,851 | +0.07(+0.73%) |
Mar 24, 2003 | 10.17 | 10.17 | 9.743 | 9.772 | 2,231,015 | -0.39(-3.87%) |
Mar 21, 2003 | 9.962 | 10.19 | 9.933 | 10.17 | 1,926,101 | +0.27(+2.70%) |
Mar 20, 2003 | 9.852 | 9.965 | 9.607 | 9.898 | 1,880,902 | +0.05(+0.49%) |
Mar 19, 2003 | 9.649 | 9.883 | 9.630 | 9.850 | 2,158,314 | +0.23(+2.41%) |
Mar 18, 2003 | 9.732 | 9.732 | 9.523 | 9.617 | 2,755,228 | -0.11(-1.16%) |
Mar 17, 2003 | 9.494 | 9.793 | 9.367 | 9.730 | 2,509,145 | +0.22(+2.31%) |
Mar 14, 2003 | 9.670 | 9.720 | 9.471 | 9.511 | 3,005,378 | +0.06(+0.60%) |
Mar 13, 2003 | 9.325 | 9.463 | 9.180 | 9.454 | 3,239,504 | +0.30(+3.27%) |
Mar 12, 2003 | 9.036 | 9.164 | 9.007 | 9.155 | 2,055,241 | +0.12(+1.30%) |
Mar 11, 2003 | 9.120 | 9.293 | 9.036 | 9.038 | 1,734,782 | -0.06(-0.67%) |
Mar 10, 2003 | 9.306 | 9.306 | 9.074 | 9.099 | 1,320,816 | -0.20(-2.20%) |
Mar 07, 2003 | 9.080 | 9.312 | 8.938 | 9.304 | 2,850,649 | +0.22(+2.46%) |
Mar 06, 2003 | 9.170 | 9.203 | 8.867 | 9.080 | 2,611,261 | -0.09(-0.98%) |
Mar 05, 2003 | 9.270 | 9.270 | 9.047 | 9.170 | 3,785,958 | -0.10(-1.10%) |
Mar 04, 2003 | 9.486 | 9.525 | 9.247 | 9.272 | 6,378,088 | -0.58(-5.92%) |
Mar 03, 2003 | 9.900 | 10.02 | 9.827 | 9.856 | 1,503,047 | +0.05(+0.51%) |
Feb 28, 2003 | 9.900 | 9.900 | 9.693 | 9.806 | 1,884,489 | -0.09(-0.95%) |
Feb 27, 2003 | 10.06 | 10.08 | 9.747 | 9.900 | 2,510,580 | -0.08(-0.84%) |
Feb 26, 2003 | 10.14 | 10.16 | 9.973 | 9.983 | 1,760,371 | -0.17(-1.65%) |
Feb 25, 2003 | 9.847 | 10.24 | 9.847 | 10.15 | 3,331,576 | +0.27(+2.75%) |
Feb 24, 2003 | 9.933 | 9.977 | 9.831 | 9.879 | 2,287,693 | -0.13(-1.29%) |
Feb 21, 2003 | 9.758 | 10.02 | 9.714 | 10.01 | 1,637,688 | +0.30(+3.12%) |
Feb 20, 2003 | 9.837 | 9.852 | 9.689 | 9.705 | 1,469,567 | -0.14(-1.44%) |
Feb 19, 2003 | 9.975 | 9.975 | 9.781 | 9.847 | 1,244,528 | -0.13(-1.26%) |
Feb 18, 2003 | 9.617 | 10.01 | 9.599 | 9.973 | 2,044,001 | +0.38(+3.97%) |
Feb 14, 2003 | 9.199 | 9.617 | 9.199 | 9.592 | 1,674,278 | +0.31(+3.33%) |
Feb 13, 2003 | 9.488 | 9.532 | 9.231 | 9.283 | 2,023,195 | -0.18(-1.90%) |
Feb 12, 2003 | 9.615 | 9.693 | 9.446 | 9.463 | 1,234,484 | -0.15(-1.59%) |
Feb 11, 2003 | 9.617 | 9.741 | 9.597 | 9.615 | 1,856,748 | +0.05(+0.55%) |
Feb 10, 2003 | 9.367 | 9.597 | 9.298 | 9.563 | 2,440,031 | +0.28(+2.97%) |
Feb 07, 2003 | 9.523 | 9.952 | 9.285 | 9.287 | 2,418,268 | -0.14(-1.49%) |
Feb 06, 2003 | 9.680 | 9.795 | 9.381 | 9.427 | 2,931,002 | -0.24(-2.44%) |
Feb 05, 2003 | 9.477 | 9.753 | 9.475 | 9.663 | 2,533,777 | +0.29(+3.10%) |
Feb 04, 2003 | 9.371 | 9.413 | 9.279 | 9.373 | 1,345,688 | -0.05(-0.53%) |
Feb 03, 2003 | 9.381 | 9.597 | 9.381 | 9.423 | 1,240,941 | +0.08(+0.81%) |
Jan 31, 2003 | 9.245 | 9.431 | 9.203 | 9.348 | 2,299,412 | +0.09(+0.97%) |
Jan 30, 2003 | 9.557 | 9.571 | 9.199 | 9.258 | 1,671,647 | -0.29(-3.06%) |
Jan 29, 2003 | 9.433 | 9.594 | 9.325 | 9.551 | 1,562,356 | +0.08(+0.84%) |
Jan 28, 2003 | 9.381 | 9.513 | 9.289 | 9.471 | 2,482,360 | +0.14(+1.52%) |
Jan 27, 2003 | 9.569 | 9.622 | 9.262 | 9.329 | 2,711,464 | -0.29(-3.04%) |
Jan 24, 2003 | 9.785 | 9.787 | 9.607 | 9.622 | 1,341,622 | -0.20(-2.09%) |
Jan 23, 2003 | 9.764 | 9.835 | 9.511 | 9.827 | 1,917,970 | +0.17(+1.73%) |
Jan 22, 2003 | 9.712 | 9.887 | 9.636 | 9.659 | 3,115,147 | -0.03(-0.32%) |
Jan 21, 2003 | 9.764 | 9.795 | 9.567 | 9.691 | 2,709,073 | +0.05(+0.54%) |
Jan 17, 2003 | 9.749 | 9.749 | 9.565 | 9.638 | 2,497,666 | -0.11(-1.12%) |
Jan 16, 2003 | 9.408 | 9.755 | 9.304 | 9.747 | 4,339,348 | +0.53(+5.74%) |
Jan 15, 2003 | 9.310 | 9.350 | 9.139 | 9.218 | 1,629,796 | -0.08(-0.88%) |
Jan 14, 2003 | 9.364 | 9.427 | 9.264 | 9.300 | 1,676,908 | -0.06(-0.69%) |
Jan 13, 2003 | 9.586 | 9.586 | 9.362 | 9.364 | 1,482,481 | -0.09(-0.97%) |
Jan 10, 2003 | 9.367 | 9.576 | 9.316 | 9.456 | 1,043,404 | +0.00(+0.00%) |
Jan 09, 2003 | 9.385 | 9.544 | 9.371 | 9.456 | 1,175,892 | +0.12(+1.32%) |
Jan 08, 2003 | 9.203 | 9.475 | 9.160 | 9.333 | 1,976,322 | +0.17(+1.87%) |
Jan 07, 2003 | 9.116 | 9.243 | 9.026 | 9.162 | 1,160,348 | +0.05(+0.55%) |
Jan 06, 2003 | 9.203 | 9.203 | 8.969 | 9.111 | 2,380,005 | -0.09(-0.98%) |
Jan 03, 2003 | 9.553 | 9.553 | 9.155 | 9.201 | 1,884,489 | -0.35(-3.66%) |
Jan 02, 2003 | 9.053 | 9.561 | 8.896 | 9.551 | 2,412,529 | +0.59(+6.60%) |
Dec 31, 2002 | 8.936 | 8.988 | 8.787 | 8.959 | 1,532,223 | +0.08(+0.85%) |
Dec 30, 2002 | 8.963 | 8.963 | 8.658 | 8.884 | 1,666,625 | -0.08(-0.89%) |
Dec 27, 2002 | 9.155 | 9.155 | 8.928 | 8.963 | 1,430,585 | -0.19(-2.08%) |
Dec 26, 2002 | 9.095 | 9.199 | 9.091 | 9.153 | 756,426 | +0.06(+0.71%) |
Dec 24, 2002 | 9.118 | 9.160 | 9.049 | 9.088 | 520,865 | -0.03(-0.32%) |
Dec 23, 2002 | 9.260 | 9.260 | 9.101 | 9.118 | 1,504,960 | -0.14(-1.51%) |
Dec 20, 2002 | 9.220 | 9.352 | 9.189 | 9.258 | 2,068,394 | +0.07(+0.75%) |
Dec 19, 2002 | 9.162 | 9.364 | 9.141 | 9.189 | 2,714,812 | +0.02(+0.23%) |
Dec 18, 2002 | 9.074 | 9.222 | 9.005 | 9.168 | 2,377,852 | +0.14(+1.50%) |
Dec 17, 2002 | 9.057 | 9.143 | 8.990 | 9.032 | 2,256,843 | +0.03(+0.30%) |
Dec 16, 2002 | 8.614 | 9.007 | 8.612 | 9.005 | 1,657,298 | +0.39(+4.56%) |
Dec 13, 2002 | 8.750 | 8.777 | 8.589 | 8.612 | 1,706,802 | -0.22(-2.44%) |
Dec 12, 2002 | 8.612 | 8.886 | 8.541 | 8.827 | 1,624,774 | +0.19(+2.23%) |
Dec 11, 2002 | 8.589 | 8.643 | 8.327 | 8.635 | 2,721,987 | +0.05(+0.54%) |
Dec 10, 2002 | 8.790 | 8.790 | 8.288 | 8.589 | 4,047,826 | -0.20(-2.26%) |
Dec 09, 2002 | 8.976 | 9.095 | 8.758 | 8.787 | 1,638,405 | -0.21(-2.35%) |
Dec 06, 2002 | 8.802 | 9.088 | 8.685 | 8.999 | 1,965,082 | +0.18(+2.01%) |
Dec 05, 2002 | 8.948 | 8.990 | 8.718 | 8.821 | 1,510,700 | -0.01(-0.17%) |
Dec 04, 2002 | 8.683 | 8.919 | 8.637 | 8.836 | 3,030,967 | +0.15(+1.76%) |
Dec 03, 2002 | 8.990 | 9.111 | 8.597 | 8.683 | 4,857,582 | -0.69(-7.38%) |