Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 23.70 | 24.06 | 23.25 | 23.33 | 974,350 | -0.43(-1.80%) |
Dec 30, 2003 | 23.73 | 24.02 | 23.55 | 23.76 | 828,519 | +0.07(+0.29%) |
Dec 29, 2003 | 23.18 | 23.76 | 22.93 | 23.69 | 947,523 | +0.62(+2.70%) |
Dec 26, 2003 | 22.99 | 23.59 | 22.99 | 23.07 | 279,523 | -0.14(-0.58%) |
Dec 24, 2003 | 23.18 | 23.82 | 23.18 | 23.20 | 529,251 | -0.24(-1.02%) |
Dec 23, 2003 | 23.67 | 24.08 | 23.25 | 23.44 | 1,864,115 | -0.21(-0.89%) |
Dec 22, 2003 | 24.36 | 24.38 | 23.49 | 23.65 | 949,734 | -0.35(-1.47%) |
Dec 19, 2003 | 24.23 | 24.29 | 23.72 | 24.00 | 1,360,769 | -0.34(-1.39%) |
Dec 18, 2003 | 23.29 | 24.49 | 23.18 | 24.34 | 2,309,276 | +1.19(+5.12%) |
Dec 17, 2003 | 23.50 | 23.70 | 22.80 | 23.16 | 1,260,131 | -0.45(-1.91%) |
Dec 16, 2003 | 23.99 | 24.19 | 23.06 | 23.61 | 1,683,635 | +11.57(+96.07%) |
Dec 11, 2003 | 11.86 | 12.10 | 11.82 | 12.04 | 1,835,655 | +0.11(+0.93%) |
Dec 10, 2003 | 12.01 | 12.14 | 11.72 | 11.93 | 2,993,885 | -0.15(-1.26%) |
Dec 09, 2003 | 12.43 | 12.60 | 12.01 | 12.08 | 1,785,584 | -0.34(-2.76%) |
Dec 08, 2003 | 12.56 | 12.64 | 12.18 | 12.42 | 2,169,211 | -0.15(-1.16%) |
Dec 05, 2003 | 12.68 | 12.61 | 12.37 | 12.57 | 908,973 | -0.11(-0.84%) |
Dec 04, 2003 | 12.80 | 13.01 | 12.49 | 12.68 | 2,380,771 | -0.10(-0.81%) |
Dec 03, 2003 | 13.17 | 13.28 | 12.74 | 12.78 | 2,079,883 | -0.32(-2.43%) |
Dec 02, 2003 | 12.88 | 13.10 | 12.82 | 13.10 | 3,647,530 | +0.31(+2.42%) |
Dec 01, 2003 | 12.29 | 12.81 | 12.29 | 12.79 | 2,265,137 | +0.45(+3.62%) |
Nov 28, 2003 | 12.27 | 12.44 | 12.26 | 12.34 | 785,212 | +0.05(+0.40%) |
Nov 26, 2003 | 12.11 | 12.46 | 12.10 | 12.29 | 2,344,844 | +0.19(+1.60%) |
Nov 25, 2003 | 11.94 | 12.28 | 11.83 | 12.10 | 1,594,913 | -0.05(-0.42%) |
Nov 24, 2003 | 12.19 | 12.19 | 11.97 | 12.15 | 1,663,900 | +0.16(+1.30%) |
Nov 21, 2003 | 11.98 | 12.24 | 11.70 | 12.00 | 1,163,136 | +0.01(+0.11%) |
Nov 20, 2003 | 12.05 | 12.24 | 11.93 | 11.98 | 1,796,851 | -0.11(-0.93%) |
Nov 19, 2003 | 11.82 | 12.12 | 11.79 | 12.10 | 3,031,241 | +0.30(+2.54%) |
Nov 18, 2003 | 12.07 | 12.11 | 11.76 | 11.80 | 1,667,489 | -0.28(-2.30%) |
Nov 17, 2003 | 12.16 | 12.22 | 11.86 | 12.07 | 1,928,709 | -0.16(-1.33%) |
Nov 14, 2003 | 12.33 | 12.51 | 12.22 | 12.24 | 2,789,883 | +0.03(+0.22%) |
Nov 13, 2003 | 12.28 | 12.41 | 12.12 | 12.21 | 1,728,272 | -0.09(-0.75%) |
Nov 12, 2003 | 11.83 | 12.37 | 11.82 | 12.30 | 3,558,115 | +0.50(+4.24%) |
Nov 11, 2003 | 11.83 | 11.88 | 11.65 | 11.80 | 1,898,728 | -0.13(-1.09%) |
Nov 10, 2003 | 11.99 | 12.13 | 11.61 | 11.93 | 2,426,770 | +0.02(+0.19%) |
Nov 07, 2003 | 12.24 | 12.24 | 11.90 | 11.91 | 2,391,164 | -0.20(-1.66%) |
Nov 06, 2003 | 12.38 | 12.52 | 11.86 | 12.11 | 4,966,091 | -0.09(-0.74%) |
Nov 05, 2003 | 12.90 | 12.91 | 12.20 | 12.20 | 12,095,568 | -1.25(-9.31%) |
Nov 04, 2003 | 13.19 | 13.71 | 13.15 | 13.45 | 1,904,212 | +0.26(+2.00%) |
Nov 03, 2003 | 12.74 | 13.31 | 12.74 | 13.19 | 1,547,765 | +0.43(+3.35%) |
Oct 31, 2003 | 12.87 | 13.00 | 12.61 | 12.76 | 1,192,642 | -0.17(-1.29%) |
Oct 30, 2003 | 12.87 | 13.00 | 12.77 | 12.93 | 1,177,554 | +0.06(+0.47%) |
Oct 29, 2003 | 12.94 | 13.31 | 12.72 | 12.87 | 3,401,670 | -0.28(-2.13%) |
Oct 28, 2003 | 12.85 | 13.16 | 12.71 | 13.15 | 2,358,357 | +0.35(+2.71%) |
Oct 27, 2003 | 12.55 | 12.85 | 12.44 | 12.80 | 2,331,828 | +0.32(+2.57%) |
Oct 24, 2003 | 12.29 | 12.50 | 12.14 | 12.48 | 1,847,652 | +0.07(+0.57%) |
Oct 23, 2003 | 12.32 | 12.45 | 12.23 | 12.41 | 1,605,831 | -0.02(-0.15%) |
Oct 22, 2003 | 12.75 | 12.77 | 12.31 | 12.43 | 1,617,296 | -0.38(-2.99%) |
Oct 21, 2003 | 12.94 | 13.12 | 12.38 | 12.81 | 3,277,581 | -0.09(-0.73%) |
Oct 20, 2003 | 12.81 | 13.02 | 12.72 | 12.90 | 918,070 | +0.04(+0.34%) |
Oct 17, 2003 | 13.10 | 13.10 | 12.66 | 12.86 | 2,819,782 | -0.19(-1.48%) |
Oct 16, 2003 | 12.88 | 13.20 | 12.85 | 13.05 | 1,856,293 | +0.07(+0.51%) |
Oct 15, 2003 | 13.13 | 13.35 | 12.75 | 12.99 | 4,620,345 | -0.06(-0.43%) |
Oct 14, 2003 | 13.69 | 14.07 | 12.90 | 13.04 | 10,971,616 | -0.74(-5.37%) |
Oct 13, 2003 | 14.07 | 14.11 | 13.67 | 13.78 | 2,311,251 | -0.10(-0.72%) |
Oct 10, 2003 | 13.71 | 13.93 | 13.62 | 13.88 | 1,410,977 | +0.14(+1.02%) |
Oct 09, 2003 | 13.63 | 14.15 | 13.49 | 13.74 | 2,747,150 | +0.14(+1.06%) |
Oct 08, 2003 | 13.60 | 13.82 | 13.58 | 13.60 | 2,058,650 | -0.16(-1.14%) |
Oct 07, 2003 | 13.72 | 13.94 | 13.58 | 13.76 | 4,205,383 | -0.30(-2.15%) |
Oct 06, 2003 | 13.69 | 14.07 | 13.69 | 14.06 | 3,855,387 | +0.44(+3.19%) |
Oct 03, 2003 | 12.86 | 14.05 | 12.71 | 13.62 | 13,454,110 | +1.72(+14.41%) |
Oct 02, 2003 | 11.43 | 11.99 | 11.43 | 11.91 | 1,879,678 | +0.50(+4.34%) |
Oct 01, 2003 | 11.49 | 11.78 | 11.12 | 11.41 | 2,628,756 | -0.09(-0.75%) |
Sep 30, 2003 | 11.90 | 11.90 | 11.47 | 11.50 | 2,222,651 | -0.42(-3.52%) |
Sep 29, 2003 | 11.30 | 11.93 | 11.30 | 11.92 | 2,405,113 | +0.67(+5.97%) |
Sep 26, 2003 | 11.53 | 11.63 | 11.21 | 11.25 | 3,451,045 | -0.30(-2.61%) |
Sep 25, 2003 | 11.76 | 12.02 | 11.49 | 11.55 | 2,402,135 | -0.23(-1.91%) |
Sep 24, 2003 | 12.41 | 12.55 | 11.78 | 11.77 | 3,070,585 | -0.64(-5.14%) |
Sep 23, 2003 | 12.44 | 12.50 | 12.30 | 12.41 | 1,726,291 | -0.11(-0.85%) |
Sep 22, 2003 | 12.55 | 12.60 | 12.44 | 12.52 | 1,156,060 | -0.23(-1.82%) |
Sep 19, 2003 | 12.56 | 12.75 | 12.51 | 12.75 | 1,266,076 | +0.15(+1.19%) |
Sep 18, 2003 | 12.42 | 12.65 | 12.32 | 12.60 | 1,505,506 | +0.17(+1.39%) |
Sep 17, 2003 | 12.63 | 12.65 | 12.30 | 12.43 | 1,405,021 | -0.20(-1.62%) |
Sep 16, 2003 | 12.26 | 12.71 | 12.25 | 12.63 | 1,440,990 | +0.37(+3.01%) |
Sep 15, 2003 | 12.38 | 12.56 | 12.21 | 12.26 | 995,546 | -0.08(-0.62%) |
Sep 12, 2003 | 12.12 | 12.43 | 12.02 | 12.34 | 2,329,695 | +0.18(+1.51%) |
Sep 11, 2003 | 12.01 | 12.30 | 11.74 | 12.16 | 2,534,723 | +0.18(+1.54%) |
Sep 10, 2003 | 12.60 | 12.65 | 11.97 | 11.97 | 3,993,649 | -0.75(-5.90%) |
Sep 09, 2003 | 12.86 | 13.07 | 12.70 | 12.72 | 2,153,995 | -0.25(-1.94%) |
Sep 08, 2003 | 12.72 | 13.06 | 12.64 | 12.97 | 2,908,786 | +0.25(+1.96%) |
Sep 05, 2003 | 12.85 | 13.11 | 12.55 | 12.72 | 3,385,764 | -0.26(-2.02%) |
Sep 04, 2003 | 12.40 | 13.26 | 12.40 | 12.99 | 10,331,926 | +0.60(+4.81%) |
Sep 03, 2003 | 11.47 | 12.78 | 11.47 | 12.39 | 13,057,547 | +1.51(+13.91%) |
Sep 02, 2003 | 10.30 | 10.90 | 10.29 | 10.88 | 3,591,325 | +0.59(+5.76%) |
Aug 29, 2003 | 10.19 | 10.39 | 10.15 | 10.28 | 3,131,411 | +0.10(+1.01%) |
Aug 28, 2003 | 9.761 | 10.22 | 9.761 | 10.18 | 2,332,895 | +0.38(+3.88%) |
Aug 27, 2003 | 9.774 | 9.922 | 9.688 | 9.801 | 1,045,137 | +0.01(+0.13%) |
Aug 26, 2003 | 9.666 | 9.838 | 9.621 | 9.787 | 1,145,918 | -0.05(-0.48%) |
Aug 25, 2003 | 9.939 | 9.941 | 9.654 | 9.834 | 1,320,285 | -0.11(-1.06%) |
Aug 22, 2003 | 10.31 | 10.53 | 9.823 | 9.939 | 2,499,263 | -0.23(-2.25%) |
Aug 21, 2003 | 9.847 | 10.17 | 9.812 | 10.17 | 1,623,695 | +0.36(+3.69%) |
Aug 20, 2003 | 9.921 | 9.952 | 9.735 | 9.806 | 1,249,365 | -0.12(-1.17%) |
Aug 19, 2003 | 9.574 | 10.01 | 9.562 | 9.922 | 2,560,319 | +0.36(+3.79%) |
Aug 18, 2003 | 8.966 | 9.622 | 8.966 | 9.561 | 2,008,422 | +0.64(+7.12%) |
Aug 15, 2003 | 9.056 | 9.142 | 8.885 | 8.925 | 225,291 | -0.11(-1.25%) |
Aug 14, 2003 | 8.859 | 9.133 | 8.743 | 9.037 | 1,469,324 | +0.32(+3.72%) |
Aug 13, 2003 | 8.784 | 8.842 | 8.664 | 8.713 | 845,707 | -0.06(-0.64%) |
Aug 12, 2003 | 8.692 | 8.945 | 8.664 | 8.769 | 1,309,087 | +0.09(+1.08%) |
Aug 11, 2003 | 8.482 | 8.722 | 8.480 | 8.675 | 1,858,850 | +0.18(+2.12%) |
Aug 08, 2003 | 8.522 | 8.533 | 8.387 | 8.495 | 1,836,455 | -0.01(-0.11%) |
Aug 07, 2003 | 8.651 | 8.713 | 8.409 | 8.505 | 1,356,011 | -0.15(-1.71%) |
Aug 06, 2003 | 8.720 | 8.775 | 8.542 | 8.653 | 2,054,547 | -0.11(-1.22%) |
Aug 05, 2003 | 8.987 | 9.035 | 8.734 | 8.760 | 2,288,103 | -0.21(-2.34%) |
Aug 04, 2003 | 8.874 | 9.071 | 8.767 | 8.970 | 1,949,500 | +0.09(+1.01%) |
Aug 01, 2003 | 9.133 | 9.215 | 8.861 | 8.880 | 1,508,250 | -0.28(-3.05%) |
Jul 31, 2003 | 9.067 | 9.377 | 9.058 | 9.159 | 3,540,401 | +0.12(+1.37%) |
Jul 30, 2003 | 9.247 | 9.281 | 9.005 | 9.035 | 2,224,115 | -0.10(-1.11%) |
Jul 29, 2003 | 9.105 | 9.304 | 9.058 | 9.137 | 2,573,916 | -0.32(-3.35%) |
Jul 28, 2003 | 9.210 | 9.508 | 9.180 | 9.454 | 2,692,560 | +0.29(+3.13%) |
Jul 25, 2003 | 8.998 | 9.208 | 8.975 | 9.167 | 1,520,247 | +0.17(+1.87%) |
Jul 24, 2003 | 9.079 | 9.230 | 8.964 | 8.998 | 2,835,467 | -0.03(-0.33%) |
Jul 23, 2003 | 9.199 | 9.279 | 8.964 | 9.028 | 2,139,864 | -0.16(-1.73%) |
Jul 22, 2003 | 8.831 | 9.354 | 8.814 | 9.187 | 4,961,468 | +0.35(+3.90%) |
Jul 21, 2003 | 9.324 | 9.369 | 8.764 | 8.842 | 3,567,863 | -0.44(-4.75%) |
Jul 18, 2003 | 9.067 | 9.330 | 8.869 | 9.283 | 3,452,684 | +0.23(+2.59%) |
Jul 17, 2003 | 9.424 | 9.465 | 8.996 | 9.049 | 5,524,562 | -0.65(-6.73%) |
Jul 16, 2003 | 9.922 | 9.986 | 9.658 | 9.701 | 5,730,123 | -0.11(-1.07%) |
Jul 15, 2003 | 11.65 | 11.66 | 9.634 | 9.806 | 29,371,016 | -1.17(-10.65%) |
Jul 14, 2003 | 10.70 | 11.09 | 10.69 | 10.97 | 1,715,944 | +0.38(+3.56%) |
Jul 11, 2003 | 10.55 | 10.69 | 10.54 | 10.60 | 782,786 | +0.03(+0.27%) |
Jul 10, 2003 | 10.80 | 10.82 | 10.54 | 10.57 | 1,160,582 | -0.30(-2.74%) |
Jul 09, 2003 | 10.91 | 11.11 | 10.85 | 10.87 | 1,297,889 | -0.06(-0.51%) |
Jul 08, 2003 | 10.92 | 11.08 | 10.82 | 10.92 | 1,704,479 | +0.01(+0.05%) |
Jul 07, 2003 | 10.51 | 10.97 | 10.49 | 10.92 | 2,606,977 | +0.47(+4.54%) |
Jul 03, 2003 | 10.19 | 10.49 | 10.15 | 10.44 | 1,254,964 | +0.20(+1.90%) |
Jul 02, 2003 | 9.958 | 10.27 | 9.930 | 10.25 | 2,026,552 | +0.24(+2.44%) |
Jul 01, 2003 | 9.658 | 10.01 | 9.506 | 10.01 | 1,824,457 | +0.32(+3.35%) |
Jun 30, 2003 | 9.823 | 9.891 | 9.547 | 9.681 | 2,860,795 | -0.16(-1.62%) |
Jun 27, 2003 | 9.924 | 10.08 | 9.821 | 9.840 | 1,860,183 | -0.07(-0.70%) |
Jun 26, 2003 | 9.877 | 9.939 | 9.696 | 9.909 | 1,642,624 | +0.05(+0.49%) |
Jun 25, 2003 | 9.684 | 10.12 | 9.647 | 9.861 | 2,398,216 | +0.17(+1.70%) |
Jun 24, 2003 | 9.780 | 9.942 | 9.589 | 9.696 | 2,147,330 | -0.12(-1.22%) |
Jun 23, 2003 | 9.967 | 10.02 | 9.658 | 9.816 | 2,458,738 | -0.18(-1.76%) |
Jun 20, 2003 | 10.20 | 10.24 | 9.911 | 9.992 | 2,171,325 | -0.18(-1.73%) |
Jun 19, 2003 | 10.30 | 10.55 | 10.15 | 10.17 | 1,522,913 | -0.15(-1.49%) |
Jun 18, 2003 | 10.09 | 10.34 | 10.05 | 10.32 | 1,978,295 | +0.18(+1.81%) |
Jun 17, 2003 | 10.05 | 10.26 | 9.932 | 10.14 | 2,185,189 | +0.11(+1.07%) |
Jun 16, 2003 | 10.06 | 10.11 | 9.922 | 10.03 | 1,378,407 | -0.01(-0.13%) |
Jun 13, 2003 | 10.35 | 10.37 | 9.876 | 10.04 | 1,650,356 | -0.32(-3.06%) |
Jun 12, 2003 | 10.28 | 10.40 | 10.15 | 10.36 | 1,961,764 | +0.05(+0.45%) |
Jun 11, 2003 | 9.992 | 10.35 | 9.832 | 10.31 | 1,594,633 | +0.32(+3.23%) |
Jun 10, 2003 | 9.979 | 10.10 | 9.769 | 9.992 | 1,646,624 | +0.03(+0.32%) |
Jun 09, 2003 | 10.07 | 10.08 | 9.846 | 9.960 | 2,182,256 | -0.19(-1.85%) |
Jun 06, 2003 | 10.17 | 10.48 | 10.09 | 10.15 | 5,880,495 | +0.05(+0.46%) |
Jun 05, 2003 | 9.696 | 10.12 | 9.694 | 10.10 | 3,358,835 | +0.29(+2.98%) |
Jun 04, 2003 | 9.386 | 9.834 | 9.386 | 9.808 | 5,310,202 | +0.44(+4.68%) |
Jun 03, 2003 | 9.004 | 9.409 | 9.004 | 9.369 | 3,380,964 | +0.28(+3.03%) |
Jun 02, 2003 | 9.088 | 9.234 | 8.970 | 9.094 | 2,820,536 | +0.04(+0.39%) |
May 30, 2003 | 9.037 | 9.152 | 9.019 | 9.058 | 2,323,830 | +0.02(+0.25%) |
May 29, 2003 | 9.049 | 9.161 | 8.884 | 9.035 | 2,334,494 | -0.01(-0.17%) |
May 28, 2003 | 9.129 | 9.292 | 9.002 | 9.050 | 3,898,201 | -0.08(-0.84%) |
May 27, 2003 | 8.615 | 9.191 | 8.610 | 9.127 | 4,959,868 | +0.61(+7.20%) |
May 23, 2003 | 8.283 | 8.578 | 8.233 | 8.514 | 2,869,061 | +0.22(+2.67%) |
May 22, 2003 | 8.145 | 8.297 | 8.030 | 8.293 | 1,683,683 | +0.15(+1.89%) |
May 21, 2003 | 7.931 | 8.139 | 7.920 | 8.139 | 1,898,576 | +0.17(+2.12%) |
May 20, 2003 | 7.848 | 8.075 | 7.848 | 7.970 | 2,052,681 | +0.08(+1.02%) |
May 19, 2003 | 8.148 | 8.175 | 7.875 | 7.890 | 2,518,193 | -0.32(-3.93%) |
May 16, 2003 | 8.096 | 8.274 | 8.073 | 8.212 | 3,027,964 | +0.07(+0.83%) |
May 15, 2003 | 8.267 | 8.287 | 7.970 | 8.145 | 11,932,958 | -0.32(-3.75%) |
May 14, 2003 | 8.610 | 8.617 | 8.413 | 8.462 | 2,715,223 | -0.14(-1.64%) |
May 13, 2003 | 8.758 | 8.786 | 8.531 | 8.602 | 3,087,153 | -0.20(-2.30%) |
May 12, 2003 | 8.463 | 8.835 | 8.439 | 8.805 | 3,470,014 | +0.36(+4.22%) |
May 09, 2003 | 8.212 | 8.467 | 8.212 | 8.448 | 2,453,405 | +0.27(+3.30%) |
May 08, 2003 | 8.083 | 8.205 | 8.066 | 8.178 | 1,842,053 | +0.05(+0.55%) |
May 07, 2003 | 8.148 | 8.231 | 8.088 | 8.133 | 2,054,014 | -0.12(-1.43%) |
May 06, 2003 | 8.261 | 8.383 | 8.214 | 8.252 | 1,942,568 | -0.01(-0.07%) |
May 05, 2003 | 8.195 | 8.471 | 8.175 | 8.257 | 3,159,406 | +0.07(+0.87%) |
May 02, 2003 | 7.781 | 8.203 | 7.773 | 8.186 | 3,564,397 | +0.59(+7.83%) |
Apr 30, 2003 | 7.633 | 7.713 | 7.563 | 7.591 | 1,593,034 | -0.04(-0.54%) |
Apr 29, 2003 | 7.408 | 7.728 | 7.406 | 7.633 | 2,414,213 | +0.21(+2.86%) |
Apr 28, 2003 | 7.321 | 7.458 | 7.286 | 7.421 | 1,172,313 | +0.11(+1.46%) |
Apr 25, 2003 | 7.464 | 7.466 | 7.278 | 7.314 | 1,441,595 | -0.18(-2.45%) |
Apr 24, 2003 | 7.410 | 7.584 | 7.380 | 7.498 | 1,431,731 | +0.01(+0.10%) |
Apr 23, 2003 | 7.565 | 7.580 | 7.468 | 7.490 | 2,037,217 | -0.14(-1.87%) |
Apr 22, 2003 | 7.537 | 7.685 | 7.417 | 7.633 | 2,538,189 | +0.12(+1.62%) |
Apr 21, 2003 | 7.550 | 7.593 | 7.408 | 7.511 | 2,427,810 | -0.07(-0.87%) |
Apr 17, 2003 | 7.455 | 7.591 | 7.381 | 7.576 | 2,361,156 | +0.17(+2.28%) |
Apr 16, 2003 | 7.333 | 7.498 | 7.314 | 7.408 | 3,568,396 | +0.20(+2.81%) |
Apr 15, 2003 | 7.042 | 7.346 | 6.808 | 7.205 | 7,846,792 | +0.11(+1.48%) |
Apr 14, 2003 | 6.759 | 7.117 | 6.759 | 7.100 | 2,944,780 | +0.32(+4.64%) |
Apr 11, 2003 | 6.808 | 6.907 | 6.704 | 6.785 | 947,821 | +0.02(+0.30%) |
Apr 10, 2003 | 6.772 | 6.785 | 6.611 | 6.764 | 1,782,598 | -0.02(-0.30%) |
Apr 09, 2003 | 6.993 | 7.051 | 6.749 | 6.785 | 1,582,636 | -0.25(-3.49%) |
Apr 08, 2003 | 7.096 | 7.106 | 6.991 | 7.031 | 698,268 | -0.11(-1.47%) |
Apr 07, 2003 | 7.295 | 7.359 | 7.104 | 7.136 | 1,094,727 | +0.05(+0.69%) |
Apr 04, 2003 | 7.201 | 7.243 | 7.061 | 7.087 | 809,981 | -0.12(-1.72%) |
Apr 03, 2003 | 7.436 | 7.436 | 6.999 | 7.211 | 2,993,571 | -0.19(-2.53%) |
Apr 02, 2003 | 7.061 | 7.464 | 7.061 | 7.398 | 3,289,248 | +0.47(+6.77%) |
Apr 01, 2003 | 6.789 | 6.935 | 6.716 | 6.929 | 1,676,218 | +0.20(+2.90%) |
Mar 31, 2003 | 6.924 | 6.924 | 6.719 | 6.734 | 1,244,987 | -0.22(-3.21%) |
Mar 28, 2003 | 6.946 | 7.076 | 6.922 | 6.958 | 1,235,096 | +0.01(+0.08%) |
Mar 27, 2003 | 6.948 | 7.029 | 6.821 | 6.952 | 1,250,997 | -0.04(-0.51%) |
Mar 26, 2003 | 7.014 | 7.068 | 6.892 | 6.988 | 1,361,901 | +0.05(+0.70%) |
Mar 25, 2003 | 6.845 | 7.027 | 6.819 | 6.939 | 1,236,743 | +0.06(+0.87%) |
Mar 24, 2003 | 7.014 | 7.079 | 6.791 | 6.879 | 2,159,381 | -0.27(-3.83%) |
Mar 21, 2003 | 6.943 | 7.153 | 6.907 | 7.153 | 3,557,121 | +0.25(+3.64%) |
Mar 20, 2003 | 6.442 | 6.939 | 6.416 | 6.901 | 5,131,660 | +0.52(+8.11%) |
Mar 19, 2003 | 6.395 | 6.489 | 6.335 | 6.384 | 2,479,131 | -0.01(-0.18%) |
Mar 18, 2003 | 6.369 | 6.507 | 6.226 | 6.395 | 4,339,438 | +0.16(+2.49%) |
Mar 17, 2003 | 5.823 | 6.239 | 5.817 | 6.239 | 1,355,054 | +0.34(+5.82%) |
Mar 14, 2003 | 5.900 | 6.106 | 5.877 | 5.896 | 1,191,773 | -0.01(-0.22%) |
Mar 13, 2003 | 5.589 | 5.924 | 5.581 | 5.909 | 1,794,063 | +0.37(+6.60%) |
Mar 12, 2003 | 5.647 | 5.739 | 5.401 | 5.544 | 3,155,047 | -0.13(-2.31%) |
Mar 11, 2003 | 5.784 | 5.907 | 5.645 | 5.675 | 1,554,108 | -0.16(-2.79%) |
Mar 10, 2003 | 5.875 | 5.919 | 5.770 | 5.838 | 727,596 | -0.06(-1.02%) |
Mar 07, 2003 | 5.682 | 5.911 | 5.654 | 5.898 | 1,248,565 | +0.11(+1.85%) |
Mar 06, 2003 | 5.767 | 5.802 | 5.626 | 5.791 | 1,798,062 | -0.04(-0.61%) |
Mar 05, 2003 | 5.825 | 5.905 | 5.757 | 5.827 | 1,115,257 | -0.03(-0.58%) |
Mar 04, 2003 | 5.767 | 5.935 | 5.645 | 5.860 | 2,263,841 | +0.06(+0.97%) |
Mar 03, 2003 | 6.048 | 6.076 | 5.802 | 5.804 | 2,157,728 | -0.23(-3.85%) |
Feb 28, 2003 | 5.973 | 6.119 | 5.954 | 6.037 | 1,146,984 | +0.04(+0.59%) |
Feb 27, 2003 | 6.067 | 6.067 | 5.894 | 6.001 | 2,137,465 | -0.05(-0.81%) |
Feb 26, 2003 | 6.005 | 6.142 | 5.956 | 6.050 | 1,982,027 | +0.02(+0.31%) |
Feb 25, 2003 | 6.087 | 6.114 | 5.851 | 6.031 | 2,242,245 | -0.12(-1.98%) |
Feb 24, 2003 | 6.029 | 6.177 | 5.967 | 6.153 | 2,530,991 | +0.12(+1.96%) |
Feb 21, 2003 | 5.896 | 6.050 | 5.712 | 6.035 | 6,052,729 | +0.07(+1.16%) |
Feb 20, 2003 | 6.348 | 6.386 | 5.898 | 5.965 | 5,791,445 | -0.40(-6.30%) |
Feb 19, 2003 | 6.528 | 6.552 | 6.309 | 6.367 | 2,179,324 | -0.15(-2.36%) |
Feb 18, 2003 | 6.417 | 6.599 | 6.378 | 6.521 | 1,425,065 | +0.15(+2.42%) |
Feb 14, 2003 | 6.357 | 6.513 | 6.194 | 6.367 | 1,861,516 | -0.01(-0.15%) |
Feb 13, 2003 | 6.545 | 6.545 | 6.262 | 6.376 | 1,815,125 | -0.13(-1.96%) |
Feb 12, 2003 | 6.643 | 6.744 | 6.479 | 6.504 | 960,619 | -0.13(-1.92%) |
Feb 11, 2003 | 6.849 | 6.916 | 6.556 | 6.631 | 1,626,361 | -0.18(-2.67%) |
Feb 10, 2003 | 6.509 | 6.843 | 6.462 | 6.813 | 3,018,899 | +0.33(+5.12%) |
Feb 07, 2003 | 6.432 | 6.513 | 6.423 | 6.481 | 1,678,618 | +0.10(+1.50%) |
Feb 06, 2003 | 6.239 | 6.528 | 6.236 | 6.386 | 1,667,686 | -0.03(-0.50%) |
Feb 05, 2003 | 6.309 | 6.492 | 6.284 | 6.417 | 1,776,999 | +0.12(+1.88%) |
Feb 04, 2003 | 6.273 | 6.301 | 6.161 | 6.299 | 1,407,202 | +0.01(+0.09%) |
Feb 03, 2003 | 6.318 | 6.320 | 6.161 | 6.294 | 776,654 | -0.01(-0.18%) |
Jan 31, 2003 | 6.134 | 6.363 | 6.108 | 6.305 | 1,149,650 | +0.12(+1.88%) |
Jan 30, 2003 | 6.326 | 6.410 | 6.162 | 6.189 | 846,614 | -0.14(-2.16%) |
Jan 29, 2003 | 6.260 | 6.382 | 6.027 | 6.326 | 1,721,543 | +0.01(+0.15%) |
Jan 28, 2003 | 6.189 | 6.342 | 6.125 | 6.316 | 1,983,627 | +0.16(+2.65%) |
Jan 27, 2003 | 6.453 | 6.455 | 6.106 | 6.153 | 5,039,053 | -0.36(-5.58%) |
Jan 24, 2003 | 6.768 | 6.787 | 6.472 | 6.517 | 2,746,150 | -0.21(-3.07%) |
Jan 23, 2003 | 6.961 | 7.051 | 6.646 | 6.723 | 2,214,784 | -0.12(-1.81%) |
Jan 22, 2003 | 6.686 | 6.898 | 6.584 | 6.847 | 2,123,067 | +0.14(+2.13%) |
Jan 21, 2003 | 6.661 | 6.920 | 6.423 | 6.704 | 4,176,282 | -0.09(-1.35%) |
Jan 17, 2003 | 7.314 | 7.380 | 6.755 | 6.796 | 8,382,158 | -0.72(-9.63%) |
Jan 16, 2003 | 7.539 | 7.636 | 7.473 | 7.520 | 2,883,191 | -0.05(-0.64%) |
Jan 15, 2003 | 7.576 | 7.741 | 7.455 | 7.569 | 3,449,485 | +0.02(+0.30%) |
Jan 14, 2003 | 7.327 | 7.571 | 7.258 | 7.546 | 2,604,044 | +0.21(+2.81%) |
Jan 13, 2003 | 7.385 | 7.475 | 7.304 | 7.340 | 1,529,312 | +0.00(+0.05%) |
Jan 10, 2003 | 7.070 | 7.479 | 6.986 | 7.336 | 3,058,892 | +0.24(+3.36%) |
Jan 09, 2003 | 6.686 | 7.160 | 6.667 | 7.098 | 2,415,013 | +0.45(+6.71%) |
Jan 08, 2003 | 6.704 | 6.721 | 6.590 | 6.652 | 2,000,690 | -0.09(-1.34%) |
Jan 07, 2003 | 6.804 | 6.903 | 6.714 | 6.742 | 2,875,993 | -0.06(-0.85%) |
Jan 06, 2003 | 6.794 | 6.986 | 6.729 | 6.800 | 2,553,920 | -0.00(-0.06%) |
Jan 03, 2003 | 6.611 | 7.012 | 6.599 | 6.804 | 7,364,216 | +0.52(+8.20%) |