Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 13.92 | 14.02 | 13.86 | 13.96 | 3,161,635 | -0.07(-0.51%) |
Nov 26, 2003 | 14.29 | 14.29 | 13.83 | 14.03 | 5,509,447 | -0.19(-1.32%) |
Nov 25, 2003 | 13.89 | 14.27 | 13.83 | 14.22 | 15,558,469 | +0.39(+2.82%) |
Nov 24, 2003 | 13.62 | 14.00 | 13.58 | 13.83 | 11,657,414 | +0.30(+2.21%) |
Nov 21, 2003 | 13.63 | 13.78 | 13.48 | 13.53 | 11,705,938 | -0.10(-0.71%) |
Nov 20, 2003 | 13.44 | 13.82 | 13.44 | 13.63 | 6,691,132 | +0.04(+0.29%) |
Nov 19, 2003 | 13.51 | 13.65 | 13.44 | 13.59 | 4,844,277 | +0.06(+0.48%) |
Nov 18, 2003 | 13.74 | 13.74 | 13.48 | 13.52 | 8,155,799 | -0.21(-1.56%) |
Nov 17, 2003 | 13.71 | 14.02 | 13.64 | 13.74 | 9,427,139 | -0.27(-1.90%) |
Nov 14, 2003 | 13.79 | 14.28 | 13.79 | 14.00 | 12,695,836 | +0.16(+1.13%) |
Nov 13, 2003 | 13.78 | 14.09 | 13.78 | 13.85 | 6,660,785 | -0.24(-1.71%) |
Nov 12, 2003 | 13.71 | 14.11 | 13.71 | 14.09 | 11,507,989 | +0.43(+3.19%) |
Nov 11, 2003 | 13.46 | 13.72 | 13.53 | 13.65 | 10,750,392 | +0.19(+1.45%) |
Nov 10, 2003 | 13.37 | 13.53 | 13.33 | 13.46 | 8,570,953 | +0.08(+0.63%) |
Nov 07, 2003 | 13.16 | 13.41 | 13.15 | 13.37 | 8,830,982 | +0.21(+1.58%) |
Nov 06, 2003 | 12.98 | 13.42 | 12.36 | 13.16 | 27,703,592 | +1.02(+8.39%) |
Nov 05, 2003 | 12.27 | 12.18 | 11.93 | 12.15 | 10,651,187 | -0.10(-0.80%) |
Nov 04, 2003 | 12.27 | 12.34 | 12.17 | 12.24 | 5,243,410 | -0.12(-0.95%) |
Nov 03, 2003 | 12.39 | 12.50 | 12.31 | 12.36 | 6,363,717 | -0.03(-0.21%) |
Oct 31, 2003 | 12.34 | 12.50 | 12.32 | 12.39 | 8,723,766 | +0.14(+1.11%) |
Oct 30, 2003 | 12.31 | 12.36 | 12.16 | 12.25 | 6,607,793 | +0.09(+0.75%) |
Oct 29, 2003 | 12.00 | 12.19 | 11.93 | 12.16 | 7,996,208 | +0.12(+1.02%) |
Oct 28, 2003 | 11.81 | 12.09 | 11.79 | 12.04 | 6,040,751 | +0.30(+2.54%) |
Oct 27, 2003 | 11.79 | 11.91 | 11.68 | 11.74 | 6,436,956 | -0.05(-0.39%) |
Oct 24, 2003 | 11.87 | 11.87 | 11.55 | 11.78 | 6,140,264 | -0.08(-0.66%) |
Oct 23, 2003 | 11.91 | 12.01 | 11.71 | 11.86 | 6,778,630 | -0.05(-0.38%) |
Oct 22, 2003 | 12.08 | 12.08 | 11.70 | 11.91 | 11,765,246 | -0.18(-1.45%) |
Oct 21, 2003 | 12.33 | 12.33 | 12.05 | 12.08 | 11,090,217 | -0.25(-2.00%) |
Oct 20, 2003 | 12.43 | 12.53 | 12.30 | 12.33 | 9,331,323 | -0.08(-0.68%) |
Oct 17, 2003 | 12.63 | 12.78 | 12.39 | 12.41 | 6,254,412 | -0.33(-2.60%) |
Oct 16, 2003 | 12.76 | 12.78 | 12.61 | 12.74 | 3,970,221 | -0.03(-0.25%) |
Oct 15, 2003 | 12.94 | 12.94 | 12.66 | 12.78 | 4,260,444 | -0.06(-0.46%) |
Oct 14, 2003 | 12.63 | 12.85 | 12.57 | 12.83 | 4,984,151 | +0.18(+1.38%) |
Oct 13, 2003 | 12.41 | 12.75 | 12.54 | 12.66 | 5,830,170 | +0.25(+2.04%) |
Oct 10, 2003 | 12.43 | 12.62 | 12.39 | 12.41 | 7,570,117 | -0.03(-0.21%) |
Oct 09, 2003 | 11.81 | 12.50 | 12.20 | 12.43 | 22,644,112 | +0.62(+5.28%) |
Oct 08, 2003 | 11.98 | 11.98 | 11.75 | 11.81 | 7,000,456 | -0.12(-1.03%) |
Oct 07, 2003 | 11.83 | 12.01 | 11.78 | 11.93 | 6,801,275 | +0.03(+0.27%) |
Oct 06, 2003 | 11.81 | 11.95 | 11.72 | 11.90 | 5,691,375 | +0.08(+0.71%) |
Oct 03, 2003 | 11.88 | 11.88 | 11.78 | 11.81 | 10,030,228 | +0.10(+0.83%) |
Oct 02, 2003 | 11.62 | 11.83 | 11.60 | 11.72 | 11,308,962 | +0.27(+2.38%) |
Oct 01, 2003 | 11.09 | 11.52 | 11.09 | 11.44 | 14,181,300 | +0.33(+2.98%) |
Sep 30, 2003 | 11.37 | 11.29 | 11.03 | 11.11 | 14,498,172 | -0.25(-2.23%) |
Sep 29, 2003 | 11.60 | 11.65 | 11.30 | 11.37 | 8,316,623 | -0.23(-2.01%) |
Sep 26, 2003 | 11.39 | 11.66 | 11.39 | 11.60 | 7,923,652 | +0.06(+0.56%) |
Sep 25, 2003 | 11.52 | 11.62 | 11.43 | 11.54 | 8,194,619 | +0.05(+0.40%) |
Sep 24, 2003 | 11.88 | 11.91 | 11.41 | 11.49 | 14,494,937 | -0.39(-3.28%) |
Sep 23, 2003 | 12.01 | 12.30 | 11.79 | 11.88 | 12,834,478 | -0.13(-1.08%) |
Sep 22, 2003 | 11.83 | 12.01 | 11.73 | 12.01 | 8,175,671 | +0.09(+0.76%) |
Sep 19, 2003 | 11.91 | 11.93 | 11.79 | 11.92 | 5,412,244 | +0.01(+0.05%) |
Sep 18, 2003 | 11.81 | 11.92 | 11.78 | 11.91 | 7,211,345 | +0.05(+0.38%) |
Sep 17, 2003 | 11.93 | 12.06 | 11.75 | 11.87 | 10,347,409 | -0.03(-0.22%) |
Sep 16, 2003 | 11.72 | 11.90 | 11.60 | 11.89 | 7,801,032 | +0.18(+1.50%) |
Sep 15, 2003 | 11.87 | 11.91 | 11.70 | 11.72 | 5,267,903 | -0.10(-0.82%) |
Sep 12, 2003 | 11.68 | 11.89 | 11.57 | 11.81 | 6,993,832 | +0.10(+0.89%) |
Sep 11, 2003 | 11.67 | 11.88 | 11.57 | 11.71 | 11,534,023 | +0.12(+1.01%) |
Sep 10, 2003 | 11.66 | 11.83 | 11.56 | 11.59 | 12,647,466 | -0.06(-0.56%) |
Sep 09, 2003 | 11.68 | 11.74 | 11.43 | 11.66 | 11,770,946 | -0.02(-0.17%) |
Sep 08, 2003 | 11.85 | 11.86 | 11.63 | 11.68 | 14,872,195 | -0.18(-1.48%) |
Sep 05, 2003 | 11.75 | 12.00 | 11.61 | 11.85 | 23,744,462 | +0.05(+0.44%) |
Sep 04, 2003 | 12.54 | 12.81 | 11.78 | 11.80 | 41,412,432 | -1.83(-13.43%) |
Sep 03, 2003 | 13.66 | 13.82 | 13.54 | 13.63 | 13,825,608 | -0.02(-0.14%) |
Sep 02, 2003 | 13.60 | 13.69 | 13.50 | 13.65 | 6,166,606 | +0.09(+0.67%) |
Aug 29, 2003 | 13.16 | 13.58 | 13.13 | 13.56 | 7,381,873 | +0.40(+3.01%) |
Aug 28, 2003 | 12.95 | 13.20 | 12.94 | 13.16 | 8,365,764 | +0.23(+1.81%) |
Aug 27, 2003 | 12.92 | 12.98 | 12.88 | 12.93 | 4,227,632 | +0.01(+0.10%) |
Aug 26, 2003 | 12.65 | 12.92 | 12.63 | 12.92 | 6,752,134 | +0.27(+2.10%) |
Aug 25, 2003 | 12.65 | 12.72 | 12.53 | 12.65 | 6,031,354 | +0.18(+1.41%) |
Aug 22, 2003 | 12.98 | 13.08 | 12.47 | 12.48 | 13,924,814 | -0.28(-2.19%) |
Aug 21, 2003 | 12.79 | 12.87 | 12.52 | 12.76 | 10,998,098 | +0.14(+1.13%) |
Aug 20, 2003 | 12.52 | 12.65 | 12.38 | 12.61 | 6,470,230 | +0.08(+0.67%) |
Aug 19, 2003 | 12.48 | 12.53 | 12.35 | 12.53 | 5,013,419 | +0.10(+0.78%) |
Aug 18, 2003 | 12.51 | 12.52 | 12.29 | 12.43 | 4,216,541 | -0.08(-0.67%) |
Aug 15, 2003 | 12.48 | 12.56 | 12.40 | 12.52 | 1,783,387 | +0.03(+0.26%) |
Aug 14, 2003 | 12.33 | 12.50 | 12.29 | 12.48 | 5,834,175 | +0.18(+1.42%) |
Aug 13, 2003 | 12.24 | 12.41 | 12.11 | 12.31 | 7,994,051 | +0.02(+0.16%) |
Aug 12, 2003 | 12.12 | 12.29 | 12.09 | 12.29 | 4,393,847 | +0.20(+1.67%) |
Aug 11, 2003 | 11.93 | 12.16 | 11.93 | 12.09 | 4,287,556 | +0.12(+1.03%) |
Aug 08, 2003 | 11.83 | 11.98 | 11.80 | 11.96 | 3,670,756 | +0.18(+1.49%) |
Aug 07, 2003 | 11.66 | 11.91 | 11.60 | 11.79 | 7,679,027 | +0.29(+2.54%) |
Aug 06, 2003 | 11.48 | 11.55 | 11.30 | 11.50 | 8,437,703 | +0.15(+1.32%) |
Aug 05, 2003 | 11.47 | 11.59 | 11.30 | 11.35 | 4,824,713 | -0.25(-2.13%) |
Aug 04, 2003 | 11.57 | 11.63 | 11.32 | 11.59 | 5,197,042 | +0.06(+0.51%) |
Aug 01, 2003 | 11.68 | 11.68 | 11.49 | 11.54 | 6,613,801 | -0.14(-1.22%) |
Jul 31, 2003 | 11.48 | 11.84 | 11.48 | 11.68 | 7,219,355 | +0.12(+1.07%) |
Jul 30, 2003 | 11.65 | 11.72 | 11.55 | 11.55 | 13,283,829 | -0.26(-2.20%) |
Jul 29, 2003 | 12.24 | 12.24 | 11.75 | 11.81 | 12,036,366 | -0.43(-3.50%) |
Jul 28, 2003 | 12.43 | 12.44 | 12.23 | 12.24 | 7,962,164 | -0.20(-1.62%) |
Jul 25, 2003 | 12.17 | 12.49 | 12.14 | 12.44 | 6,379,035 | +0.32(+2.62%) |
Jul 24, 2003 | 12.24 | 12.44 | 12.05 | 12.13 | 9,065,286 | -0.10(-0.85%) |
Jul 23, 2003 | 12.18 | 12.26 | 12.07 | 12.23 | 7,082,716 | +0.06(+0.48%) |
Jul 22, 2003 | 12.37 | 12.37 | 11.96 | 12.17 | 6,885,076 | -0.19(-1.58%) |
Jul 21, 2003 | 12.43 | 12.52 | 12.35 | 12.37 | 4,186,656 | -0.13(-1.04%) |
Jul 18, 2003 | 12.37 | 12.50 | 12.24 | 12.50 | 4,304,501 | +0.21(+1.74%) |
Jul 17, 2003 | 12.30 | 12.41 | 12.19 | 12.28 | 4,603,196 | -0.10(-0.79%) |
Jul 16, 2003 | 12.59 | 12.63 | 12.36 | 12.38 | 3,800,155 | -0.11(-0.88%) |
Jul 15, 2003 | 12.66 | 12.71 | 12.33 | 12.49 | 5,418,098 | -0.05(-0.41%) |
Jul 14, 2003 | 12.47 | 12.68 | 12.45 | 12.54 | 4,970,287 | +0.23(+1.90%) |
Jul 11, 2003 | 12.33 | 12.40 | 12.07 | 12.31 | 7,326,571 | -0.06(-0.52%) |
Jul 10, 2003 | 12.56 | 12.66 | 12.22 | 12.37 | 7,408,677 | -0.18(-1.45%) |
Jul 09, 2003 | 12.52 | 12.74 | 12.50 | 12.55 | 8,444,943 | +0.04(+0.31%) |
Jul 08, 2003 | 12.35 | 12.54 | 12.31 | 12.52 | 9,197,457 | +0.15(+1.21%) |
Jul 07, 2003 | 12.20 | 12.37 | 12.17 | 12.37 | 4,920,684 | +0.29(+2.42%) |
Jul 03, 2003 | 12.30 | 12.31 | 12.07 | 12.07 | 2,532,358 | -0.23(-1.85%) |
Jul 02, 2003 | 12.30 | 12.33 | 12.16 | 12.30 | 5,361,101 | +0.02(+0.16%) |
Jul 01, 2003 | 11.92 | 12.28 | 11.91 | 12.28 | 6,405,531 | +0.10(+0.85%) |
Jun 30, 2003 | 12.04 | 12.22 | 12.04 | 12.18 | 5,601,104 | +0.08(+0.70%) |
Jun 27, 2003 | 12.17 | 12.40 | 12.01 | 12.09 | 6,666,331 | -0.08(-0.64%) |
Jun 26, 2003 | 12.04 | 12.24 | 12.01 | 12.17 | 10,113,875 | +0.10(+0.86%) |
Jun 25, 2003 | 11.85 | 12.22 | 11.81 | 12.07 | 12,485,718 | +0.31(+2.59%) |
Jun 24, 2003 | 11.55 | 11.80 | 11.55 | 11.76 | 9,053,578 | +0.21(+1.80%) |
Jun 23, 2003 | 11.30 | 11.58 | 11.28 | 11.55 | 9,955,516 | +0.27(+2.42%) |
Jun 20, 2003 | 11.39 | 11.39 | 11.24 | 11.28 | 11,850,433 | -0.05(-0.40%) |
Jun 19, 2003 | 11.39 | 11.46 | 11.25 | 11.33 | 5,686,908 | -0.05(-0.46%) |
Jun 18, 2003 | 11.17 | 11.40 | 11.07 | 11.38 | 11,328,834 | +0.23(+2.10%) |
Jun 17, 2003 | 11.23 | 11.24 | 11.02 | 11.15 | 10,753,165 | +0.00(+0.00%) |
Jun 16, 2003 | 11.04 | 11.36 | 10.91 | 11.15 | 10,197,522 | +0.23(+2.08%) |
Jun 13, 2003 | 11.06 | 11.09 | 10.85 | 10.92 | 7,366,315 | -0.12(-1.06%) |
Jun 12, 2003 | 11.23 | 11.28 | 10.97 | 11.04 | 9,133,374 | -0.15(-1.33%) |
Jun 11, 2003 | 11.17 | 11.33 | 11.07 | 11.19 | 6,441,424 | +0.03(+0.23%) |
Jun 10, 2003 | 11.39 | 11.50 | 11.00 | 11.16 | 9,938,571 | -0.29(-2.55%) |
Jun 09, 2003 | 11.52 | 11.52 | 11.26 | 11.45 | 7,156,504 | -0.07(-0.62%) |
Jun 06, 2003 | 11.83 | 11.86 | 11.48 | 11.52 | 10,372,364 | -0.18(-1.55%) |
Jun 05, 2003 | 11.55 | 11.80 | 11.51 | 11.70 | 11,664,808 | -0.05(-0.39%) |
Jun 04, 2003 | 11.44 | 11.85 | 11.42 | 11.75 | 9,575,639 | +0.24(+2.09%) |
Jun 03, 2003 | 11.23 | 11.51 | 11.15 | 11.51 | 9,337,176 | +0.19(+1.72%) |
Jun 02, 2003 | 11.10 | 11.33 | 11.08 | 11.31 | 10,627,618 | +0.28(+2.53%) |
May 30, 2003 | 10.94 | 11.06 | 10.90 | 11.04 | 5,440,280 | +0.14(+1.31%) |
May 29, 2003 | 10.97 | 11.10 | 10.80 | 10.89 | 6,288,764 | -0.17(-1.53%) |
May 28, 2003 | 10.94 | 11.07 | 10.87 | 11.06 | 7,056,991 | +0.12(+1.13%) |
May 27, 2003 | 10.71 | 10.97 | 10.59 | 10.94 | 10,069,202 | +0.23(+2.12%) |
May 23, 2003 | 11.17 | 11.36 | 10.66 | 10.71 | 14,905,469 | -0.45(-4.07%) |
May 22, 2003 | 10.84 | 11.20 | 10.70 | 11.17 | 12,260,041 | +0.36(+3.30%) |
May 21, 2003 | 10.61 | 10.94 | 10.61 | 10.81 | 7,626,652 | +0.10(+0.91%) |
May 20, 2003 | 10.68 | 10.85 | 10.63 | 10.71 | 7,155,426 | +0.09(+0.86%) |
May 19, 2003 | 10.65 | 10.81 | 10.57 | 10.62 | 9,853,230 | -0.01(-0.12%) |
May 16, 2003 | 11.02 | 11.02 | 10.63 | 10.63 | 9,213,478 | -0.38(-3.48%) |
May 15, 2003 | 11.33 | 11.33 | 10.87 | 11.02 | 11,313,430 | -0.16(-1.45%) |
May 14, 2003 | 11.55 | 11.56 | 10.99 | 11.18 | 8,870,418 | -0.25(-2.16%) |
May 13, 2003 | 11.37 | 11.54 | 11.30 | 11.43 | 9,510,940 | +0.06(+0.57%) |
May 12, 2003 | 11.00 | 11.46 | 10.91 | 11.36 | 14,467,055 | +0.23(+2.04%) |
May 09, 2003 | 11.30 | 11.30 | 11.01 | 11.13 | 21,918,248 | -0.08(-0.75%) |
May 08, 2003 | 11.46 | 11.70 | 11.17 | 11.22 | 46,660,928 | +0.44(+4.10%) |
May 07, 2003 | 10.71 | 10.80 | 10.66 | 10.78 | 7,984,654 | -0.03(-0.24%) |
May 06, 2003 | 10.65 | 10.91 | 10.55 | 10.80 | 10,278,858 | +0.13(+1.22%) |
May 05, 2003 | 10.78 | 10.83 | 10.60 | 10.67 | 10,672,445 | -0.05(-0.48%) |
May 02, 2003 | 10.58 | 10.78 | 10.52 | 10.72 | 7,102,896 | +0.34(+3.25%) |
May 01, 2003 | 10.78 | 10.78 | 10.29 | 10.39 | 12,306,255 | -0.41(-3.79%) |
Apr 30, 2003 | 10.83 | 10.92 | 10.74 | 10.80 | 8,491,773 | -0.03(-0.24%) |
Apr 29, 2003 | 10.74 | 11.02 | 10.70 | 10.82 | 8,194,157 | +0.16(+1.52%) |
Apr 28, 2003 | 10.46 | 10.73 | 10.46 | 10.66 | 8,122,063 | +0.17(+1.61%) |
Apr 25, 2003 | 10.52 | 10.59 | 10.42 | 10.49 | 4,015,357 | -0.03(-0.25%) |
Apr 24, 2003 | 10.52 | 10.57 | 10.42 | 10.52 | 4,201,906 | -0.12(-1.10%) |
Apr 23, 2003 | 10.65 | 10.70 | 10.50 | 10.63 | 5,442,437 | -0.01(-0.12%) |
Apr 22, 2003 | 10.44 | 10.71 | 10.32 | 10.65 | 11,054,479 | +0.27(+2.56%) |
Apr 21, 2003 | 10.54 | 10.63 | 10.34 | 10.38 | 4,661,271 | -0.26(-2.44%) |
Apr 17, 2003 | 10.47 | 10.67 | 10.31 | 10.64 | 5,292,550 | +0.22(+2.12%) |
Apr 16, 2003 | 10.80 | 10.87 | 10.39 | 10.42 | 8,279,344 | -0.32(-2.96%) |
Apr 15, 2003 | 10.54 | 10.78 | 10.48 | 10.74 | 10,751,317 | +0.19(+1.85%) |
Apr 14, 2003 | 10.20 | 10.59 | 10.19 | 10.54 | 12,455,833 | +0.03(+0.25%) |
Apr 11, 2003 | 10.41 | 10.57 | 10.31 | 10.52 | 11,442,212 | +0.27(+2.60%) |
Apr 10, 2003 | 10.06 | 10.29 | 9.815 | 10.25 | 14,428,851 | +0.32(+3.20%) |
Apr 09, 2003 | 10.01 | 10.13 | 9.919 | 9.932 | 7,265,723 | -0.07(-0.71%) |
Apr 08, 2003 | 10.06 | 10.09 | 9.822 | 10.00 | 9,746,630 | -0.16(-1.60%) |
Apr 07, 2003 | 10.44 | 10.44 | 10.02 | 10.17 | 11,136,123 | +0.07(+0.71%) |
Apr 04, 2003 | 9.874 | 10.13 | 9.854 | 10.09 | 6,241,164 | +0.25(+2.50%) |
Apr 03, 2003 | 10.01 | 10.01 | 9.770 | 9.848 | 6,621,195 | -0.01(-0.13%) |
Apr 02, 2003 | 9.802 | 9.932 | 9.679 | 9.861 | 12,229,232 | +0.32(+3.33%) |
Apr 01, 2003 | 9.406 | 9.679 | 9.296 | 9.543 | 9,502,622 | +0.14(+1.45%) |
Mar 31, 2003 | 9.114 | 9.595 | 9.114 | 9.406 | 6,834,240 | -0.09(-0.96%) |
Mar 28, 2003 | 9.608 | 9.666 | 9.497 | 9.497 | 6,426,327 | -0.13(-1.35%) |
Mar 27, 2003 | 9.633 | 9.685 | 9.543 | 9.627 | 3,932,480 | -0.01(-0.13%) |
Mar 26, 2003 | 9.608 | 9.776 | 9.530 | 9.640 | 9,850,919 | +0.06(+0.68%) |
Mar 25, 2003 | 9.432 | 9.588 | 9.380 | 9.575 | 6,716,858 | +0.23(+2.50%) |
Mar 24, 2003 | 9.608 | 9.614 | 9.218 | 9.341 | 6,060,314 | -0.35(-3.62%) |
Mar 21, 2003 | 9.828 | 9.854 | 9.601 | 9.692 | 9,477,358 | -0.10(-1.06%) |
Mar 20, 2003 | 9.653 | 9.796 | 9.504 | 9.796 | 7,670,863 | +0.08(+0.80%) |
Mar 19, 2003 | 9.575 | 9.731 | 9.452 | 9.718 | 919,868,864 | +0.14(+1.49%) |
Mar 18, 2003 | 9.569 | 9.653 | 9.478 | 9.575 | 10,708,184 | +0.01(+0.07%) |
Mar 17, 2003 | 9.251 | 9.627 | 9.153 | 9.569 | 10,142,836 | +0.32(+3.44%) |
Mar 14, 2003 | 9.251 | 9.400 | 9.192 | 9.251 | 6,581,297 | +0.03(+0.35%) |
Mar 13, 2003 | 8.829 | 9.315 | 8.764 | 9.218 | 11,965,197 | +0.59(+6.85%) |
Mar 12, 2003 | 8.601 | 8.699 | 8.497 | 8.627 | 8,328,947 | +0.03(+0.30%) |
Mar 11, 2003 | 8.699 | 8.777 | 8.582 | 8.601 | 10,574,010 | -0.07(-0.82%) |
Mar 10, 2003 | 8.751 | 8.848 | 8.614 | 8.673 | 9,193,452 | -0.24(-2.69%) |
Mar 07, 2003 | 8.556 | 8.913 | 7.796 | 8.913 | 14,783,311 | +0.36(+4.17%) |
Mar 06, 2003 | 8.446 | 8.712 | 8.264 | 8.556 | 12,878,689 | +0.21(+2.57%) |
Mar 05, 2003 | 8.277 | 8.368 | 8.082 | 8.342 | 14,667,776 | +0.10(+1.18%) |
Mar 04, 2003 | 8.426 | 8.459 | 8.160 | 8.244 | 12,111,849 | -0.16(-1.93%) |
Mar 03, 2003 | 8.536 | 8.601 | 8.179 | 8.407 | 15,609,612 | -0.06(-0.69%) |
Feb 28, 2003 | 8.666 | 9.082 | 8.420 | 8.465 | 48,828,968 | -1.16(-12.01%) |
Feb 27, 2003 | 9.582 | 9.659 | 9.387 | 9.621 | 6,627,357 | +0.04(+0.41%) |
Feb 26, 2003 | 9.595 | 9.724 | 9.523 | 9.582 | 4,486,275 | -0.03(-0.27%) |
Feb 25, 2003 | 9.445 | 9.770 | 9.315 | 9.608 | 6,346,069 | +0.00(+0.00%) |
Feb 24, 2003 | 9.698 | 9.705 | 9.523 | 9.608 | 6,184,321 | -0.11(-1.14%) |
Feb 21, 2003 | 9.633 | 9.770 | 9.562 | 9.718 | 6,488,100 | +0.14(+1.42%) |
Feb 20, 2003 | 9.685 | 9.705 | 9.504 | 9.582 | 5,388,213 | -0.05(-0.54%) |
Feb 19, 2003 | 9.770 | 9.867 | 9.536 | 9.633 | 4,301,574 | -0.10(-1.07%) |
Feb 18, 2003 | 9.731 | 9.861 | 9.608 | 9.737 | 6,347,302 | +0.01(+0.13%) |
Feb 14, 2003 | 9.543 | 9.724 | 9.367 | 9.724 | 6,122,857 | +0.19(+2.04%) |
Feb 13, 2003 | 9.861 | 9.861 | 9.445 | 9.530 | 10,168,099 | -0.32(-3.29%) |
Feb 12, 2003 | 9.796 | 10.04 | 9.789 | 9.854 | 6,489,948 | +0.06(+0.60%) |
Feb 11, 2003 | 9.997 | 10.06 | 9.750 | 9.796 | 7,253,091 | -0.06(-0.66%) |
Feb 10, 2003 | 9.965 | 9.965 | 9.822 | 9.861 | 8,179,830 | -0.03(-0.26%) |
Feb 07, 2003 | 10.19 | 10.24 | 9.848 | 9.887 | 11,461,314 | -0.19(-1.93%) |
Feb 06, 2003 | 10.06 | 10.30 | 9.997 | 10.08 | 35,388,936 | +0.36(+3.67%) |
Feb 05, 2003 | 9.789 | 9.984 | 9.653 | 9.724 | 12,158,217 | +0.18(+1.90%) |
Feb 04, 2003 | 9.556 | 9.595 | 9.348 | 9.543 | 7,384,030 | -0.01(-0.07%) |
Feb 03, 2003 | 9.608 | 9.802 | 9.445 | 9.549 | 7,300,845 | +0.05(+0.55%) |
Jan 31, 2003 | 9.380 | 9.653 | 9.361 | 9.497 | 9,145,235 | -0.11(-1.15%) |
Jan 30, 2003 | 9.737 | 9.822 | 9.413 | 9.608 | 5,488,805 | +0.03(+0.34%) |
Jan 29, 2003 | 9.458 | 9.653 | 9.400 | 9.575 | 12,174,700 | -0.05(-0.47%) |
Jan 28, 2003 | 9.510 | 9.757 | 9.504 | 9.621 | 11,595,950 | +0.53(+5.78%) |
Jan 27, 2003 | 9.380 | 9.387 | 9.088 | 9.095 | 11,352,711 | -0.44(-4.63%) |
Jan 24, 2003 | 9.978 | 9.978 | 9.517 | 9.536 | 8,396,111 | -0.44(-4.42%) |
Jan 23, 2003 | 9.575 | 10.02 | 9.523 | 9.978 | 9,262,156 | +0.60(+6.37%) |
Jan 22, 2003 | 9.238 | 9.504 | 9.147 | 9.380 | 11,686,066 | +0.18(+1.90%) |
Jan 21, 2003 | 9.608 | 9.685 | 9.153 | 9.205 | 8,021,933 | -0.42(-4.32%) |
Jan 17, 2003 | 9.737 | 9.737 | 9.543 | 9.621 | 5,632,529 | -0.12(-1.20%) |
Jan 16, 2003 | 9.861 | 9.867 | 9.640 | 9.737 | 8,947,749 | -0.08(-0.86%) |
Jan 15, 2003 | 10.06 | 10.13 | 9.770 | 9.822 | 6,329,895 | -0.32(-3.20%) |
Jan 14, 2003 | 10.03 | 10.22 | 10.00 | 10.15 | 5,421,795 | +0.08(+0.84%) |
Jan 13, 2003 | 10.29 | 10.35 | 10.05 | 10.06 | 8,265,788 | -0.14(-1.40%) |
Jan 10, 2003 | 10.19 | 10.49 | 10.16 | 10.20 | 8,905,232 | -0.06(-0.63%) |
Jan 09, 2003 | 10.45 | 10.48 | 9.900 | 10.27 | 15,538,905 | -0.01(-0.13%) |
Jan 08, 2003 | 10.20 | 10.52 | 10.15 | 10.28 | 11,798,674 | +0.08(+0.83%) |
Jan 07, 2003 | 10.16 | 10.26 | 9.991 | 10.20 | 11,745,836 | -0.03(-0.25%) |
Jan 06, 2003 | 10.14 | 10.42 | 10.14 | 10.22 | 9,206,546 | +0.10(+0.96%) |
Jan 03, 2003 | 10.40 | 10.44 | 10.07 | 10.13 | 6,227,762 | -0.31(-2.92%) |
Jan 02, 2003 | 10.13 | 10.44 | 10.11 | 10.43 | 7,481,541 | +0.36(+3.54%) |
Dec 31, 2002 | 9.770 | 10.16 | 9.770 | 10.07 | 6,573,749 | +0.14(+1.44%) |
Dec 30, 2002 | 9.672 | 9.932 | 9.413 | 9.932 | 5,009,876 | +0.48(+5.08%) |
Dec 27, 2002 | 9.653 | 9.698 | 9.413 | 9.452 | 3,170,570 | -0.21(-2.15%) |
Dec 26, 2002 | 9.478 | 9.770 | 9.465 | 9.659 | 4,578,548 | +0.27(+2.83%) |
Dec 24, 2002 | 9.614 | 9.633 | 9.283 | 9.393 | 6,561,425 | -0.21(-2.23%) |
Dec 23, 2002 | 10.30 | 10.30 | 9.530 | 9.608 | 12,397,758 | -0.68(-6.63%) |
Dec 20, 2002 | 10.33 | 10.38 | 10.16 | 10.29 | 10,124,812 | -0.05(-0.50%) |
Dec 19, 2002 | 10.14 | 10.45 | 10.13 | 10.34 | 7,102,896 | +0.18(+1.79%) |
Dec 18, 2002 | 10.52 | 10.55 | 10.00 | 10.16 | 10,806,157 | -0.39(-3.69%) |
Dec 17, 2002 | 10.58 | 10.63 | 10.44 | 10.55 | 9,851,689 | -0.03(-0.31%) |
Dec 16, 2002 | 10.19 | 10.61 | 10.13 | 10.58 | 8,396,727 | +0.39(+3.82%) |
Dec 13, 2002 | 10.30 | 10.44 | 10.09 | 10.19 | 8,058,750 | -0.10(-0.95%) |
Dec 12, 2002 | 10.22 | 10.37 | 10.03 | 10.29 | 9,213,940 | +0.05(+0.44%) |
Dec 11, 2002 | 10.31 | 10.39 | 10.13 | 10.24 | 8,247,919 | +0.02(+0.19%) |
Dec 10, 2002 | 9.789 | 10.22 | 9.731 | 10.22 | 7,295,608 | +0.42(+4.30%) |
Dec 09, 2002 | 10.09 | 10.09 | 9.770 | 9.802 | 6,987,208 | -0.28(-2.77%) |
Dec 06, 2002 | 9.913 | 10.15 | 9.848 | 10.08 | 7,851,713 | -0.04(-0.39%) |
Dec 05, 2002 | 10.50 | 10.50 | 10.11 | 10.12 | 16,025,844 | -0.38(-3.65%) |
Dec 04, 2002 | 9.802 | 10.68 | 9.802 | 10.50 | 17,336,928 | +0.28(+2.73%) |
Dec 03, 2002 | 10.54 | 10.67 | 10.15 | 10.22 | 19,679,194 | -0.16(-1.50%) |