Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 12.76 | 13.04 | 12.91 | 13.02 | 3,571,995 | +0.27(+2.08%) |
Oct 30, 2003 | 13.34 | 13.16 | 12.57 | 12.76 | 7,240,420 | -0.58(-4.35%) |
Oct 29, 2003 | 13.68 | 13.75 | 13.23 | 13.34 | 3,504,990 | -0.34(-2.50%) |
Oct 28, 2003 | 13.85 | 14.00 | 13.61 | 13.68 | 3,219,997 | -0.28(-2.03%) |
Oct 27, 2003 | 14.30 | 14.30 | 13.85 | 13.96 | 2,091,598 | -0.40(-2.76%) |
Oct 24, 2003 | 14.16 | 14.36 | 13.82 | 14.36 | 1,288,748 | +0.16(+1.10%) |
Oct 23, 2003 | 14.18 | 14.37 | 14.11 | 14.20 | 784,556 | -0.01(-0.10%) |
Oct 22, 2003 | 14.12 | 14.51 | 14.11 | 14.22 | 1,431,685 | -0.04(-0.25%) |
Oct 21, 2003 | 14.36 | 14.36 | 14.09 | 14.25 | 2,103,280 | -0.11(-0.74%) |
Oct 20, 2003 | 14.31 | 14.44 | 14.30 | 14.36 | 947,771 | +0.05(+0.36%) |
Oct 17, 2003 | 14.46 | 14.54 | 14.22 | 14.31 | 672,256 | -0.21(-1.44%) |
Oct 16, 2003 | 14.14 | 14.51 | 14.14 | 14.52 | 1,171,379 | +0.37(+2.63%) |
Oct 15, 2003 | 14.09 | 14.42 | 14.09 | 14.14 | 1,435,101 | -0.18(-1.24%) |
Oct 14, 2003 | 14.37 | 14.40 | 14.31 | 14.32 | 877,349 | -0.03(-0.22%) |
Oct 13, 2003 | 14.23 | 14.45 | 14.22 | 14.35 | 722,730 | +0.12(+0.81%) |
Oct 10, 2003 | 14.09 | 14.35 | 14.09 | 14.24 | 864,235 | +0.10(+0.74%) |
Oct 09, 2003 | 14.18 | 14.26 | 14.12 | 14.13 | 1,186,146 | +0.01(+0.05%) |
Oct 08, 2003 | 14.20 | 14.27 | 14.11 | 14.13 | 1,204,110 | -0.02(-0.14%) |
Oct 07, 2003 | 14.14 | 14.26 | 14.10 | 14.15 | 1,037,258 | -0.08(-0.59%) |
Oct 06, 2003 | 14.28 | 14.28 | 13.86 | 14.23 | 1,799,553 | -0.11(-0.77%) |
Oct 03, 2003 | 14.04 | 14.34 | 14.00 | 14.34 | 1,997,703 | +0.37(+2.68%) |
Oct 02, 2003 | 13.71 | 13.96 | 13.71 | 13.97 | 1,036,486 | +0.31(+2.29%) |
Oct 01, 2003 | 13.83 | 13.83 | 13.52 | 13.65 | 1,990,760 | -0.19(-1.38%) |
Sep 30, 2003 | 13.53 | 13.89 | 13.47 | 13.84 | 1,699,706 | +0.29(+2.14%) |
Sep 29, 2003 | 13.40 | 13.57 | 13.13 | 13.55 | 1,608,455 | +0.12(+0.88%) |
Sep 26, 2003 | 13.66 | 13.73 | 13.40 | 13.44 | 1,257,229 | -0.22(-1.61%) |
Sep 25, 2003 | 13.79 | 13.80 | 13.64 | 13.66 | 1,800,544 | -0.10(-0.74%) |
Sep 24, 2003 | 13.97 | 14.00 | 13.75 | 13.76 | 1,683,836 | -0.22(-1.54%) |
Sep 23, 2003 | 13.85 | 14.01 | 13.70 | 13.97 | 1,986,903 | +0.08(+0.60%) |
Sep 22, 2003 | 13.74 | 13.89 | 13.62 | 13.89 | 1,693,645 | +0.15(+1.11%) |
Sep 19, 2003 | 13.93 | 14.02 | 13.68 | 13.74 | 2,186,155 | -0.10(-0.72%) |
Sep 18, 2003 | 13.60 | 13.84 | 13.58 | 13.84 | 1,559,083 | +0.28(+2.09%) |
Sep 17, 2003 | 13.42 | 13.67 | 13.42 | 13.55 | 1,717,449 | +0.17(+1.27%) |
Sep 16, 2003 | 13.25 | 13.43 | 13.23 | 13.38 | 1,049,160 | +0.14(+1.04%) |
Sep 15, 2003 | 13.42 | 13.50 | 13.13 | 13.25 | 1,171,379 | -0.09(-0.65%) |
Sep 12, 2003 | 13.05 | 13.45 | 13.03 | 13.33 | 1,184,052 | +0.31(+2.39%) |
Sep 11, 2003 | 13.25 | 13.27 | 12.93 | 13.02 | 1,116,386 | -0.22(-1.70%) |
Sep 10, 2003 | 13.20 | 13.35 | 13.14 | 13.25 | 1,174,244 | +0.03(+0.24%) |
Sep 09, 2003 | 13.42 | 13.48 | 13.19 | 13.21 | 1,340,545 | +0.01(+0.10%) |
Sep 08, 2003 | 12.76 | 13.24 | 12.76 | 13.20 | 1,577,708 | +0.47(+3.65%) |
Sep 05, 2003 | 12.99 | 12.99 | 12.72 | 12.74 | 1,482,821 | -0.25(-1.94%) |
Sep 04, 2003 | 13.00 | 13.07 | 12.87 | 12.99 | 864,896 | -0.02(-0.14%) |
Sep 03, 2003 | 13.04 | 13.15 | 12.82 | 13.01 | 1,947,890 | -0.08(-0.59%) |
Sep 02, 2003 | 12.92 | 13.18 | 12.87 | 13.08 | 1,618,925 | +0.15(+1.18%) |
Aug 29, 2003 | 12.76 | 12.99 | 12.76 | 12.93 | 1,340,104 | +0.17(+1.33%) |
Aug 28, 2003 | 12.54 | 12.84 | 12.42 | 12.76 | 1,986,241 | +0.26(+2.09%) |
Aug 27, 2003 | 12.57 | 12.72 | 12.50 | 12.50 | 1,469,045 | -0.07(-0.54%) |
Aug 26, 2003 | 12.53 | 12.60 | 12.41 | 12.57 | 1,754,478 | +0.03(+0.24%) |
Aug 25, 2003 | 12.46 | 12.63 | 12.40 | 12.54 | 1,576,716 | +0.08(+0.67%) |
Aug 22, 2003 | 12.79 | 12.80 | 12.45 | 12.45 | 2,592,044 | -0.39(-3.00%) |
Aug 21, 2003 | 12.88 | 12.91 | 12.79 | 12.84 | 2,244,123 | -0.05(-0.35%) |
Aug 20, 2003 | 13.15 | 13.15 | 12.86 | 12.88 | 1,546,740 | -0.26(-1.95%) |
Aug 19, 2003 | 13.28 | 13.30 | 13.06 | 13.14 | 1,649,011 | +0.02(+0.16%) |
Aug 18, 2003 | 13.01 | 13.14 | 12.95 | 13.12 | 1,449,098 | +0.19(+1.47%) |
Aug 15, 2003 | 12.79 | 12.97 | 12.72 | 12.93 | 1,119,692 | +0.01(+0.07%) |
Aug 14, 2003 | 12.58 | 12.94 | 12.58 | 12.92 | 1,970,813 | +0.42(+3.34%) |
Aug 13, 2003 | 12.42 | 12.64 | 12.37 | 12.50 | 1,964,641 | +0.08(+0.66%) |
Aug 12, 2003 | 12.53 | 12.55 | 12.29 | 12.42 | 1,872,729 | -0.07(-0.53%) |
Aug 11, 2003 | 12.69 | 12.82 | 12.32 | 12.49 | 2,407,779 | -0.14(-1.13%) |
Aug 08, 2003 | 12.48 | 12.75 | 12.42 | 12.63 | 2,505,752 | +0.21(+1.70%) |
Aug 07, 2003 | 12.02 | 12.49 | 12.02 | 12.42 | 4,227,059 | +0.46(+3.89%) |
Aug 06, 2003 | 12.76 | 12.80 | 11.93 | 11.95 | 11,400,806 | -1.13(-8.62%) |
Aug 05, 2003 | 13.70 | 13.93 | 13.06 | 13.08 | 4,756,048 | -0.97(-6.92%) |
Aug 04, 2003 | 13.80 | 14.13 | 13.75 | 14.06 | 2,216,241 | +0.25(+1.82%) |
Aug 01, 2003 | 14.01 | 14.02 | 13.18 | 13.80 | 6,142,659 | -0.17(-1.25%) |
Jul 31, 2003 | 14.99 | 14.99 | 13.72 | 13.98 | 8,682,025 | -1.11(-7.34%) |
Jul 30, 2003 | 15.63 | 15.94 | 14.99 | 15.09 | 7,348,863 | -0.45(-2.91%) |
Jul 29, 2003 | 15.45 | 15.59 | 15.31 | 15.54 | 1,724,723 | +0.23(+1.53%) |
Jul 28, 2003 | 14.93 | 15.36 | 14.89 | 15.30 | 1,488,882 | +0.29(+1.92%) |
Jul 25, 2003 | 14.75 | 15.05 | 14.69 | 15.02 | 919,778 | +0.18(+1.24%) |
Jul 24, 2003 | 14.74 | 14.95 | 14.69 | 14.83 | 2,159,926 | +0.18(+1.21%) |
Jul 23, 2003 | 14.52 | 14.69 | 14.35 | 14.65 | 2,206,984 | +0.26(+1.78%) |
Jul 22, 2003 | 14.45 | 14.63 | 14.29 | 14.40 | 1,276,515 | -0.01(-0.05%) |
Jul 21, 2003 | 14.42 | 14.45 | 14.31 | 14.40 | 1,276,074 | +0.01(+0.09%) |
Jul 18, 2003 | 14.36 | 14.43 | 14.17 | 14.39 | 1,697,502 | +0.03(+0.21%) |
Jul 17, 2003 | 13.96 | 14.44 | 13.84 | 14.36 | 2,638,661 | +0.43(+3.11%) |
Jul 16, 2003 | 14.25 | 14.27 | 13.80 | 13.93 | 1,340,324 | -0.36(-2.54%) |
Jul 15, 2003 | 14.46 | 14.51 | 14.20 | 14.29 | 1,078,806 | -0.12(-0.85%) |
Jul 14, 2003 | 14.28 | 14.54 | 14.19 | 14.41 | 1,831,843 | +0.14(+0.97%) |
Jul 11, 2003 | 14.13 | 14.34 | 14.12 | 14.28 | 1,668,958 | +0.17(+1.17%) |
Jul 10, 2003 | 14.01 | 14.18 | 13.99 | 14.11 | 1,453,506 | +0.10(+0.71%) |
Jul 09, 2003 | 14.21 | 14.25 | 14.01 | 14.01 | 2,002,772 | -0.21(-1.45%) |
Jul 08, 2003 | 14.08 | 14.27 | 14.08 | 14.22 | 1,855,537 | +0.12(+0.87%) |
Jul 07, 2003 | 14.08 | 14.19 | 14.08 | 14.09 | 1,699,486 | +0.04(+0.26%) |
Jul 03, 2003 | 14.07 | 14.18 | 14.05 | 14.06 | 952,840 | -0.01(-0.05%) |
Jul 02, 2003 | 14.18 | 14.20 | 14.03 | 14.06 | 2,242,029 | -0.22(-1.57%) |
Jul 01, 2003 | 13.66 | 14.34 | 13.66 | 14.29 | 3,250,965 | +0.63(+4.64%) |
Jun 30, 2003 | 13.75 | 13.78 | 13.65 | 13.66 | 1,200,253 | -0.06(-0.45%) |
Jun 27, 2003 | 13.69 | 13.78 | 13.57 | 13.72 | 1,054,560 | +0.03(+0.20%) |
Jun 26, 2003 | 13.58 | 13.75 | 13.50 | 13.69 | 979,179 | +0.12(+0.92%) |
Jun 25, 2003 | 13.71 | 13.77 | 13.55 | 13.57 | 1,146,362 | -0.20(-1.43%) |
Jun 24, 2003 | 13.66 | 13.84 | 13.64 | 13.76 | 1,807,157 | +0.11(+0.78%) |
Jun 23, 2003 | 13.61 | 13.67 | 13.47 | 13.66 | 1,275,193 | -0.07(-0.50%) |
Jun 20, 2003 | 13.78 | 14.00 | 13.70 | 13.72 | 2,727,156 | -0.14(-1.03%) |
Jun 19, 2003 | 14.40 | 14.45 | 13.86 | 13.87 | 2,022,058 | -0.61(-4.19%) |
Jun 18, 2003 | 14.53 | 14.61 | 14.31 | 14.47 | 2,408,551 | -0.14(-0.96%) |
Jun 17, 2003 | 14.57 | 14.68 | 14.44 | 14.61 | 2,272,777 | +0.05(+0.34%) |
Jun 16, 2003 | 14.52 | 14.59 | 14.46 | 14.56 | 1,706,428 | +0.04(+0.28%) |
Jun 13, 2003 | 14.55 | 14.60 | 14.42 | 14.52 | 1,551,369 | -0.09(-0.59%) |
Jun 12, 2003 | 14.65 | 14.89 | 14.46 | 14.61 | 3,789,541 | +0.03(+0.23%) |
Jun 11, 2003 | 14.21 | 14.57 | 14.14 | 14.57 | 3,638,890 | +0.47(+3.30%) |
Jun 10, 2003 | 13.88 | 14.14 | 13.88 | 14.11 | 1,285,442 | +0.26(+1.87%) |
Jun 09, 2003 | 14.03 | 14.08 | 13.82 | 13.85 | 2,750,299 | -0.18(-1.28%) |
Jun 06, 2003 | 13.78 | 14.16 | 13.75 | 14.03 | 3,242,810 | +0.45(+3.31%) |
Jun 05, 2003 | 13.13 | 13.67 | 12.78 | 13.58 | 3,369,326 | +0.44(+3.37%) |
Jun 04, 2003 | 12.85 | 13.15 | 12.84 | 13.14 | 2,108,680 | +0.29(+2.24%) |
Jun 03, 2003 | 12.91 | 12.95 | 12.79 | 12.85 | 1,902,044 | -0.10(-0.74%) |
Jun 02, 2003 | 13.08 | 13.12 | 12.90 | 12.95 | 1,516,654 | -0.08(-0.61%) |
May 30, 2003 | 12.82 | 13.04 | 12.75 | 13.03 | 1,347,267 | +0.23(+1.81%) |
May 29, 2003 | 12.82 | 13.00 | 12.70 | 12.79 | 2,266,385 | -0.02(-0.16%) |
May 28, 2003 | 12.98 | 12.99 | 12.77 | 12.81 | 2,671,392 | -0.18(-1.41%) |
May 27, 2003 | 12.91 | 13.14 | 12.91 | 13.00 | 2,002,111 | -0.01(-0.05%) |
May 23, 2003 | 12.90 | 13.12 | 12.89 | 13.01 | 1,301,752 | +0.10(+0.76%) |
May 22, 2003 | 12.98 | 13.21 | 12.73 | 12.91 | 3,089,623 | -0.08(-0.59%) |
May 21, 2003 | 12.82 | 13.03 | 12.76 | 12.98 | 2,188,800 | +0.20(+1.58%) |
May 20, 2003 | 12.28 | 12.79 | 12.28 | 12.78 | 3,825,469 | +0.44(+3.58%) |
May 19, 2003 | 12.57 | 12.57 | 12.33 | 12.34 | 2,398,191 | -0.23(-1.86%) |
May 16, 2003 | 12.27 | 12.60 | 12.24 | 12.57 | 2,882,877 | +0.36(+2.92%) |
May 15, 2003 | 12.24 | 12.31 | 12.05 | 12.22 | 1,326,989 | +0.04(+0.30%) |
May 14, 2003 | 12.25 | 12.31 | 12.12 | 12.18 | 1,425,514 | +0.00(+0.00%) |
May 13, 2003 | 12.05 | 12.27 | 12.02 | 12.18 | 1,632,811 | +0.13(+1.09%) |
May 12, 2003 | 12.02 | 12.05 | 11.96 | 12.05 | 1,509,821 | +0.03(+0.26%) |
May 09, 2003 | 11.88 | 12.03 | 11.88 | 12.02 | 1,637,440 | +0.17(+1.40%) |
May 08, 2003 | 11.80 | 12.09 | 11.68 | 11.85 | 3,109,460 | +0.05(+0.46%) |
May 07, 2003 | 11.76 | 11.80 | 11.62 | 11.80 | 1,799,112 | +0.04(+0.31%) |
May 06, 2003 | 11.73 | 11.79 | 11.66 | 11.76 | 1,326,328 | +0.03(+0.29%) |
May 05, 2003 | 11.63 | 11.76 | 11.63 | 11.73 | 2,565,925 | +0.11(+0.98%) |
May 02, 2003 | 11.47 | 11.63 | 11.32 | 11.61 | 2,462,221 | +0.32(+2.81%) |
Apr 30, 2003 | 11.07 | 11.44 | 10.97 | 11.30 | 2,369,317 | +0.23(+2.11%) |
Apr 29, 2003 | 11.02 | 11.10 | 10.87 | 11.06 | 1,577,157 | +0.01(+0.08%) |
Apr 28, 2003 | 10.98 | 11.20 | 10.96 | 11.05 | 2,177,779 | +0.07(+0.64%) |
Apr 25, 2003 | 11.16 | 11.26 | 10.95 | 10.98 | 2,605,158 | -0.12(-1.04%) |
Apr 24, 2003 | 11.80 | 11.80 | 10.96 | 11.10 | 9,438,919 | +0.12(+1.10%) |
Apr 23, 2003 | 11.02 | 11.10 | 10.82 | 10.98 | 1,596,553 | -0.08(-0.70%) |
Apr 22, 2003 | 10.75 | 11.10 | 10.68 | 11.06 | 1,596,994 | +0.29(+2.65%) |
Apr 21, 2003 | 10.93 | 11.00 | 10.71 | 10.77 | 1,026,788 | -0.16(-1.47%) |
Apr 17, 2003 | 10.76 | 10.99 | 10.67 | 10.93 | 2,426,184 | +0.26(+2.47%) |
Apr 16, 2003 | 11.34 | 11.42 | 10.67 | 10.67 | 3,235,536 | -0.61(-5.39%) |
Apr 15, 2003 | 11.21 | 11.32 | 10.98 | 11.28 | 2,137,995 | +0.07(+0.63%) |
Apr 14, 2003 | 10.91 | 11.22 | 10.88 | 11.21 | 1,353,549 | +0.30(+2.75%) |
Apr 11, 2003 | 10.89 | 10.97 | 10.77 | 10.91 | 1,128,398 | +0.07(+0.69%) |
Apr 10, 2003 | 10.95 | 10.95 | 10.72 | 10.83 | 1,578,479 | -0.12(-1.06%) |
Apr 09, 2003 | 11.10 | 11.23 | 10.93 | 10.95 | 1,359,610 | -0.15(-1.31%) |
Apr 08, 2003 | 11.10 | 11.13 | 10.93 | 11.09 | 2,113,860 | -0.01(-0.06%) |
Apr 07, 2003 | 11.18 | 11.25 | 11.04 | 11.10 | 1,759,878 | +0.13(+1.20%) |
Apr 04, 2003 | 11.34 | 11.47 | 10.93 | 10.97 | 2,892,134 | -0.23(-2.09%) |
Apr 03, 2003 | 11.22 | 11.29 | 10.95 | 11.20 | 1,750,290 | -0.02(-0.14%) |
Apr 02, 2003 | 11.22 | 11.34 | 11.19 | 11.22 | 1,429,150 | +0.12(+1.12%) |
Apr 01, 2003 | 11.24 | 11.25 | 10.98 | 11.09 | 2,068,235 | -0.09(-0.81%) |
Mar 31, 2003 | 11.11 | 11.34 | 10.96 | 11.18 | 2,022,609 | -0.08(-0.68%) |
Mar 28, 2003 | 11.14 | 11.34 | 11.13 | 11.26 | 1,676,783 | +0.05(+0.42%) |
Mar 27, 2003 | 10.99 | 11.22 | 10.91 | 11.21 | 2,381,220 | +0.22(+2.00%) |
Mar 26, 2003 | 10.80 | 11.00 | 10.80 | 10.99 | 1,439,840 | +0.10(+0.90%) |
Mar 25, 2003 | 10.53 | 10.97 | 10.53 | 10.90 | 1,902,815 | +0.38(+3.65%) |
Mar 24, 2003 | 10.80 | 10.80 | 10.41 | 10.51 | 731,767 | -0.29(-2.65%) |
Mar 21, 2003 | 10.74 | 10.80 | 10.57 | 10.80 | 1,172,040 | +0.13(+1.19%) |
Mar 20, 2003 | 10.53 | 10.68 | 10.31 | 10.67 | 1,229,898 | +0.03(+0.28%) |
Mar 19, 2003 | 10.61 | 10.71 | 10.46 | 10.64 | 654,733 | +0.03(+0.28%) |
Mar 18, 2003 | 10.54 | 10.75 | 10.50 | 10.61 | 1,331,838 | -0.03(-0.26%) |
Mar 17, 2003 | 10.15 | 10.65 | 10.13 | 10.64 | 1,250,837 | +0.46(+4.55%) |
Mar 14, 2003 | 10.55 | 10.62 | 10.14 | 10.18 | 1,377,574 | -0.17(-1.67%) |
Mar 13, 2003 | 9.800 | 10.35 | 9.800 | 10.35 | 2,786,888 | +0.62(+6.39%) |
Mar 12, 2003 | 9.528 | 9.754 | 9.487 | 9.727 | 2,187,918 | +0.38(+4.03%) |
Mar 11, 2003 | 9.743 | 9.775 | 9.351 | 9.351 | 1,272,658 | -0.39(-4.03%) |
Mar 10, 2003 | 9.777 | 9.802 | 9.666 | 9.743 | 1,304,728 | -0.06(-0.58%) |
Mar 07, 2003 | 9.539 | 9.823 | 9.503 | 9.800 | 1,191,546 | +0.23(+2.37%) |
Mar 06, 2003 | 9.494 | 9.618 | 9.387 | 9.573 | 840,430 | +0.05(+0.52%) |
Mar 05, 2003 | 9.392 | 9.627 | 9.344 | 9.523 | 773,425 | +0.08(+0.89%) |
Mar 04, 2003 | 9.494 | 9.514 | 9.426 | 9.439 | 1,009,596 | -0.07(-0.69%) |
Mar 03, 2003 | 9.652 | 9.750 | 9.505 | 9.505 | 832,716 | -0.05(-0.52%) |
Feb 28, 2003 | 9.543 | 9.609 | 9.414 | 9.555 | 988,767 | +0.05(+0.57%) |
Feb 27, 2003 | 9.505 | 9.598 | 9.423 | 9.500 | 709,505 | +0.03(+0.31%) |
Feb 26, 2003 | 9.612 | 9.614 | 9.460 | 9.471 | 840,981 | -0.16(-1.67%) |
Feb 25, 2003 | 9.414 | 9.632 | 9.285 | 9.632 | 832,054 | +0.18(+1.94%) |
Feb 24, 2003 | 9.589 | 9.602 | 9.446 | 9.448 | 599,520 | -0.25(-2.53%) |
Feb 21, 2003 | 9.541 | 9.754 | 9.437 | 9.693 | 907,766 | +0.15(+1.59%) |
Feb 20, 2003 | 9.593 | 9.641 | 9.380 | 9.541 | 1,028,441 | -0.00(-0.02%) |
Feb 19, 2003 | 9.566 | 9.675 | 9.489 | 9.543 | 748,518 | -0.01(-0.07%) |
Feb 18, 2003 | 9.414 | 9.646 | 9.414 | 9.550 | 971,906 | +0.20(+2.09%) |
Feb 14, 2003 | 9.421 | 9.421 | 9.051 | 9.355 | 1,755,140 | -0.07(-0.70%) |
Feb 13, 2003 | 9.532 | 9.639 | 9.262 | 9.421 | 1,466,290 | -0.02(-0.26%) |
Feb 12, 2003 | 9.845 | 9.891 | 9.260 | 9.446 | 1,785,005 | -0.40(-4.06%) |
Feb 11, 2003 | 9.641 | 10.16 | 9.641 | 9.845 | 4,895,017 | +0.35(+3.70%) |
Feb 10, 2003 | 9.346 | 9.494 | 9.101 | 9.494 | 1,118,259 | +0.20(+2.20%) |
Feb 07, 2003 | 9.362 | 9.505 | 9.278 | 9.289 | 1,128,729 | +0.03(+0.32%) |
Feb 06, 2003 | 9.394 | 9.416 | 9.185 | 9.260 | 750,833 | -0.13(-1.40%) |
Feb 05, 2003 | 9.505 | 9.537 | 9.385 | 9.392 | 859,496 | -0.02(-0.24%) |
Feb 04, 2003 | 9.689 | 9.689 | 9.187 | 9.414 | 1,962,547 | -0.27(-2.81%) |
Feb 03, 2003 | 9.891 | 9.968 | 9.652 | 9.686 | 1,516,764 | -0.18(-1.82%) |
Jan 31, 2003 | 9.471 | 9.938 | 9.392 | 9.866 | 1,938,743 | +0.04(+0.39%) |
Jan 30, 2003 | 9.997 | 10.05 | 9.777 | 9.827 | 840,651 | -0.17(-1.68%) |
Jan 29, 2003 | 9.723 | 9.999 | 9.553 | 9.995 | 1,010,147 | +0.27(+2.82%) |
Jan 28, 2003 | 9.734 | 9.743 | 9.564 | 9.720 | 978,739 | -0.01(-0.14%) |
Jan 27, 2003 | 9.970 | 9.970 | 9.709 | 9.734 | 1,165,648 | -0.24(-2.37%) |
Jan 24, 2003 | 10.13 | 10.16 | 9.945 | 9.970 | 1,133,358 | -0.20(-1.99%) |
Jan 23, 2003 | 10.16 | 10.22 | 10.05 | 10.17 | 1,871,848 | +0.14(+1.43%) |
Jan 22, 2003 | 9.834 | 10.07 | 9.757 | 10.03 | 1,777,181 | +0.20(+1.98%) |
Jan 21, 2003 | 9.913 | 9.936 | 9.748 | 9.834 | 1,440,942 | -0.12(-1.16%) |
Jan 17, 2003 | 9.646 | 9.959 | 9.641 | 9.950 | 1,250,176 | +0.29(+2.98%) |
Jan 16, 2003 | 9.655 | 9.752 | 9.580 | 9.661 | 527,445 | +0.01(+0.09%) |
Jan 15, 2003 | 9.671 | 9.693 | 9.573 | 9.652 | 523,368 | -0.04(-0.44%) |
Jan 14, 2003 | 9.686 | 9.752 | 9.478 | 9.695 | 910,852 | -0.03(-0.30%) |
Jan 13, 2003 | 9.777 | 9.845 | 9.666 | 9.725 | 853,434 | -0.07(-0.67%) |
Jan 10, 2003 | 9.641 | 9.802 | 9.587 | 9.791 | 1,068,777 | +0.03(+0.30%) |
Jan 09, 2003 | 9.596 | 9.784 | 9.541 | 9.761 | 859,716 | +0.18(+1.89%) |
Jan 08, 2003 | 9.562 | 9.614 | 9.514 | 9.580 | 760,751 | +0.01(+0.12%) |
Jan 07, 2003 | 9.600 | 9.752 | 9.478 | 9.568 | 1,182,509 | -0.13(-1.33%) |
Jan 06, 2003 | 9.584 | 9.766 | 9.573 | 9.698 | 831,063 | +0.10(+0.99%) |
Jan 03, 2003 | 9.528 | 9.664 | 9.525 | 9.602 | 853,765 | +0.07(+0.69%) |
Jan 02, 2003 | 9.335 | 9.562 | 9.289 | 9.537 | 980,392 | +0.21(+2.24%) |
Dec 31, 2002 | 9.392 | 9.394 | 9.196 | 9.328 | 1,086,410 | -0.08(-0.84%) |
Dec 30, 2002 | 9.414 | 9.466 | 9.228 | 9.407 | 1,002,874 | +0.12(+1.25%) |
Dec 27, 2002 | 9.426 | 9.475 | 9.226 | 9.292 | 921,211 | -0.16(-1.68%) |
Dec 26, 2002 | 9.407 | 9.532 | 9.382 | 9.450 | 597,316 | +0.03(+0.29%) |
Dec 24, 2002 | 9.505 | 9.516 | 9.357 | 9.423 | 268,792 | -0.05(-0.53%) |
Dec 23, 2002 | 9.255 | 9.489 | 9.235 | 9.473 | 871,067 | +0.19(+2.00%) |
Dec 20, 2002 | 9.312 | 9.378 | 9.233 | 9.287 | 2,112,648 | -0.04(-0.39%) |
Dec 19, 2002 | 9.276 | 9.437 | 9.264 | 9.323 | 1,678,767 | +0.05(+0.51%) |
Dec 18, 2002 | 9.194 | 9.294 | 9.128 | 9.276 | 1,062,495 | +0.08(+0.91%) |
Dec 17, 2002 | 9.131 | 9.224 | 9.074 | 9.192 | 844,618 | +0.03(+0.32%) |
Dec 16, 2002 | 9.051 | 9.162 | 9.051 | 9.162 | 989,098 | +0.13(+1.48%) |
Dec 13, 2002 | 9.051 | 9.094 | 8.913 | 9.029 | 979,510 | -0.05(-0.50%) |
Dec 12, 2002 | 9.106 | 9.176 | 8.988 | 9.074 | 1,006,951 | -0.05(-0.60%) |
Dec 11, 2002 | 8.972 | 9.144 | 8.965 | 9.128 | 914,599 | +0.10(+1.16%) |
Dec 10, 2002 | 8.938 | 9.024 | 8.849 | 9.024 | 898,288 | +0.04(+0.45%) |
Dec 09, 2002 | 8.858 | 9.038 | 8.756 | 8.983 | 1,896,424 | +0.12(+1.41%) |
Dec 06, 2002 | 8.727 | 8.915 | 8.677 | 8.858 | 1,191,216 | +0.13(+1.51%) |
Dec 05, 2002 | 8.754 | 8.779 | 8.554 | 8.727 | 1,258,331 | -0.01(-0.10%) |
Dec 04, 2002 | 8.450 | 8.856 | 8.439 | 8.736 | 1,513,678 | +0.17(+2.01%) |
Dec 03, 2002 | 8.493 | 8.799 | 8.427 | 8.564 | 1,733,098 | +0.05(+0.53%) |
Dec 02, 2002 | 8.779 | 8.779 | 8.334 | 8.518 | 1,942,490 | -0.05(-0.53%) |
Nov 29, 2002 | 8.645 | 8.672 | 8.502 | 8.564 | 585,414 | +0.03(+0.40%) |
Nov 27, 2002 | 8.484 | 8.618 | 8.450 | 8.529 | 1,131,704 | +0.17(+2.01%) |
Nov 26, 2002 | 8.291 | 8.484 | 8.191 | 8.362 | 2,915,057 | +0.25(+3.10%) |
Nov 25, 2002 | 8.450 | 8.509 | 8.076 | 8.110 | 4,075,085 | -1.00(-10.94%) |
Nov 22, 2002 | 8.886 | 9.153 | 8.804 | 9.106 | 1,155,068 | +0.23(+2.63%) |
Nov 21, 2002 | 9.017 | 9.072 | 8.736 | 8.872 | 1,734,531 | -0.11(-1.19%) |
Nov 20, 2002 | 8.847 | 9.001 | 8.688 | 8.979 | 1,256,347 | +0.13(+1.51%) |
Nov 19, 2002 | 9.029 | 9.053 | 8.790 | 8.845 | 1,029,874 | -0.29(-3.18%) |
Nov 18, 2002 | 9.301 | 9.301 | 9.097 | 9.135 | 1,065,912 | -0.10(-1.08%) |
Nov 15, 2002 | 9.022 | 9.264 | 8.976 | 9.235 | 1,288,087 | +0.19(+2.11%) |
Nov 14, 2002 | 9.029 | 9.106 | 8.995 | 9.044 | 984,139 | +0.11(+1.19%) |
Nov 13, 2002 | 8.926 | 9.097 | 8.877 | 8.938 | 1,495,715 | +0.02(+0.23%) |
Nov 12, 2002 | 8.949 | 9.038 | 8.779 | 8.917 | 1,681,191 | +0.06(+0.72%) |
Nov 11, 2002 | 8.949 | 9.126 | 8.745 | 8.854 | 2,217,454 | -0.10(-1.06%) |
Nov 08, 2002 | 9.301 | 9.528 | 8.847 | 8.949 | 4,749,215 | -0.71(-7.39%) |
Nov 07, 2002 | 9.959 | 10.00 | 9.641 | 9.664 | 1,040,013 | -0.31(-3.12%) |
Nov 06, 2002 | 9.641 | 9.993 | 9.632 | 9.975 | 1,700,257 | +0.44(+4.64%) |
Nov 05, 2002 | 9.641 | 9.648 | 9.355 | 9.532 | 1,593,908 | -0.17(-1.71%) |
Nov 04, 2002 | 9.634 | 9.782 | 9.496 | 9.698 | 1,809,691 | +0.20(+2.10%) |