Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 16.87 | 17.32 | 16.87 | 17.15 | 2,824,840 | +0.16(+0.95%) |
Nov 26, 2003 | 17.09 | 17.21 | 16.89 | 16.99 | 7,120,320 | -0.25(-1.44%) |
Nov 25, 2003 | 17.13 | 17.32 | 16.99 | 17.23 | 4,715,043 | +0.08(+0.47%) |
Nov 24, 2003 | 16.86 | 17.23 | 16.85 | 17.15 | 6,008,111 | +0.45(+2.68%) |
Nov 21, 2003 | 16.71 | 16.90 | 16.65 | 16.71 | 6,687,603 | +0.19(+1.18%) |
Nov 20, 2003 | 16.50 | 16.67 | 16.43 | 16.51 | 5,947,875 | +0.02(+0.12%) |
Nov 19, 2003 | 16.52 | 16.54 | 16.36 | 16.49 | 5,772,695 | -0.03(-0.20%) |
Nov 18, 2003 | 16.76 | 16.91 | 16.50 | 16.52 | 8,799,172 | -0.20(-1.20%) |
Nov 17, 2003 | 17.17 | 17.24 | 16.55 | 16.73 | 9,169,410 | -0.46(-2.65%) |
Nov 14, 2003 | 17.39 | 17.45 | 17.07 | 17.18 | 6,569,821 | -0.26(-1.50%) |
Nov 13, 2003 | 17.56 | 17.59 | 17.37 | 17.44 | 8,683,033 | -0.11(-0.65%) |
Nov 12, 2003 | 17.36 | 17.72 | 17.34 | 17.56 | 9,498,843 | +0.09(+0.54%) |
Nov 11, 2003 | 17.40 | 17.47 | 17.27 | 17.46 | 9,873,415 | +0.07(+0.38%) |
Nov 10, 2003 | 17.45 | 17.65 | 17.33 | 17.39 | 10,523,910 | -0.01(-0.04%) |
Nov 07, 2003 | 17.88 | 17.92 | 17.39 | 17.40 | 20,510,326 | +0.02(+0.12%) |
Nov 06, 2003 | 17.50 | 17.53 | 17.25 | 17.38 | 12,065,996 | -0.11(-0.65%) |
Nov 05, 2003 | 17.47 | 17.80 | 17.26 | 17.50 | 11,359,300 | +0.03(+0.15%) |
Nov 04, 2003 | 17.06 | 17.53 | 16.93 | 17.47 | 15,058,094 | +0.48(+2.84%) |
Nov 03, 2003 | 16.97 | 17.17 | 16.87 | 16.99 | 10,986,521 | +0.26(+1.56%) |
Oct 31, 2003 | 16.59 | 16.78 | 16.55 | 16.73 | 11,575,136 | +0.18(+1.09%) |
Oct 30, 2003 | 16.46 | 16.57 | 16.39 | 16.55 | 5,760,588 | +0.08(+0.49%) |
Oct 29, 2003 | 16.48 | 16.48 | 16.23 | 16.46 | 8,769,577 | +0.01(+0.04%) |
Oct 28, 2003 | 16.39 | 16.46 | 16.06 | 16.46 | 10,000,615 | +0.23(+1.44%) |
Oct 27, 2003 | 16.17 | 16.38 | 16.12 | 16.22 | 7,432,414 | +0.04(+0.25%) |
Oct 24, 2003 | 15.92 | 16.18 | 15.80 | 16.18 | 6,909,716 | +0.13(+0.79%) |
Oct 23, 2003 | 15.79 | 16.16 | 15.79 | 16.06 | 10,458,293 | +0.07(+0.42%) |
Oct 22, 2003 | 15.99 | 16.20 | 15.78 | 15.99 | 13,360,559 | +0.11(+0.67%) |
Oct 21, 2003 | 16.07 | 16.16 | 15.74 | 15.88 | 8,547,763 | -0.29(-1.82%) |
Oct 20, 2003 | 16.12 | 16.20 | 16.09 | 16.18 | 5,308,141 | +0.02(+0.12%) |
Oct 17, 2003 | 16.09 | 16.17 | 15.94 | 16.16 | 6,679,532 | +0.10(+0.62%) |
Oct 16, 2003 | 16.10 | 16.18 | 15.92 | 16.06 | 7,294,453 | +0.05(+0.33%) |
Oct 15, 2003 | 16.38 | 16.39 | 15.97 | 16.00 | 9,691,809 | -0.31(-1.93%) |
Oct 14, 2003 | 16.26 | 16.36 | 16.20 | 16.32 | 5,460,302 | -0.06(-0.37%) |
Oct 13, 2003 | 16.30 | 16.38 | 16.22 | 16.38 | 4,315,359 | +0.13(+0.78%) |
Oct 10, 2003 | 16.32 | 16.39 | 16.00 | 16.25 | 8,525,641 | +0.05(+0.33%) |
Oct 09, 2003 | 16.36 | 16.45 | 16.12 | 16.20 | 10,440,506 | +0.04(+0.25%) |
Oct 08, 2003 | 16.69 | 16.69 | 16.10 | 16.16 | 13,300,173 | -0.38(-2.31%) |
Oct 07, 2003 | 16.51 | 16.64 | 16.28 | 16.54 | 12,103,962 | +0.41(+2.57%) |
Oct 06, 2003 | 16.16 | 16.20 | 16.04 | 16.12 | 6,656,962 | -0.11(-0.66%) |
Oct 03, 2003 | 16.24 | 16.57 | 16.11 | 16.23 | 9,367,159 | -0.01(-0.08%) |
Oct 02, 2003 | 16.30 | 16.56 | 16.23 | 16.24 | 8,523,698 | +0.05(+0.29%) |
Oct 01, 2003 | 15.89 | 16.26 | 15.87 | 16.20 | 9,612,291 | +0.45(+2.85%) |
Sep 30, 2003 | 15.88 | 16.00 | 15.56 | 15.75 | 6,602,106 | -0.13(-0.80%) |
Sep 29, 2003 | 15.72 | 15.89 | 15.59 | 15.88 | 7,671,567 | +0.09(+0.55%) |
Sep 26, 2003 | 15.42 | 15.95 | 15.33 | 15.79 | 11,857,186 | +0.16(+1.03%) |
Sep 25, 2003 | 16.00 | 16.03 | 15.59 | 15.63 | 8,563,457 | -0.38(-2.38%) |
Sep 24, 2003 | 16.04 | 16.30 | 15.97 | 16.01 | 14,054,102 | +0.02(+0.13%) |
Sep 23, 2003 | 15.97 | 16.10 | 15.92 | 15.99 | 7,353,793 | +0.18(+1.14%) |
Sep 22, 2003 | 15.92 | 15.98 | 15.78 | 15.81 | 5,082,591 | -0.19(-1.21%) |
Sep 19, 2003 | 16.02 | 16.07 | 15.82 | 16.00 | 11,200,264 | +0.01(+0.04%) |
Sep 18, 2003 | 15.83 | 16.04 | 15.83 | 16.00 | 9,456,094 | +0.11(+0.67%) |
Sep 17, 2003 | 15.86 | 15.99 | 15.82 | 15.89 | 6,667,873 | +0.00(+0.00%) |
Sep 16, 2003 | 15.82 | 15.92 | 15.82 | 15.89 | 8,864,789 | +0.17(+1.11%) |
Sep 15, 2003 | 15.69 | 15.82 | 15.68 | 15.72 | 7,484,878 | +0.01(+0.04%) |
Sep 12, 2003 | 15.75 | 15.79 | 15.56 | 15.71 | 7,422,250 | -0.15(-0.93%) |
Sep 11, 2003 | 15.68 | 15.94 | 15.66 | 15.86 | 7,936,578 | +0.33(+2.16%) |
Sep 10, 2003 | 15.72 | 15.80 | 15.48 | 15.52 | 7,339,892 | -0.26(-1.65%) |
Sep 09, 2003 | 16.22 | 16.22 | 15.75 | 15.78 | 15,335,960 | +0.16(+1.03%) |
Sep 08, 2003 | 15.60 | 15.72 | 15.53 | 15.62 | 7,792,787 | +0.03(+0.21%) |
Sep 05, 2003 | 15.65 | 15.75 | 15.42 | 15.59 | 8,397,993 | -0.06(-0.38%) |
Sep 04, 2003 | 15.29 | 15.72 | 15.26 | 15.65 | 14,436,298 | +0.47(+3.08%) |
Sep 03, 2003 | 15.05 | 15.19 | 14.98 | 15.18 | 10,076,247 | +0.13(+0.84%) |
Sep 02, 2003 | 15.02 | 15.19 | 14.79 | 15.05 | 10,239,319 | +0.05(+0.36%) |
Aug 29, 2003 | 14.83 | 15.12 | 14.76 | 15.00 | 6,238,146 | +0.05(+0.31%) |
Aug 28, 2003 | 15.12 | 15.19 | 14.91 | 14.95 | 6,420,350 | -0.14(-0.93%) |
Aug 27, 2003 | 14.99 | 15.24 | 14.99 | 15.09 | 6,433,504 | +0.17(+1.17%) |
Aug 26, 2003 | 14.77 | 14.96 | 14.64 | 14.92 | 6,467,284 | +0.07(+0.45%) |
Aug 25, 2003 | 14.67 | 14.89 | 14.58 | 14.85 | 6,186,728 | +0.17(+1.14%) |
Aug 22, 2003 | 15.09 | 15.14 | 14.48 | 14.69 | 11,887,379 | -0.37(-2.44%) |
Aug 21, 2003 | 15.39 | 15.44 | 15.02 | 15.05 | 7,606,398 | -0.33(-2.17%) |
Aug 20, 2003 | 15.25 | 15.42 | 15.21 | 15.39 | 4,096,684 | +0.08(+0.52%) |
Aug 19, 2003 | 15.21 | 15.35 | 15.09 | 15.31 | 4,554,811 | +0.11(+0.70%) |
Aug 18, 2003 | 15.39 | 15.39 | 15.15 | 15.20 | 6,730,950 | -0.17(-1.13%) |
Aug 15, 2003 | 15.39 | 15.39 | 15.22 | 15.37 | 4,311,174 | +0.02(+0.13%) |
Aug 14, 2003 | 15.32 | 15.41 | 15.01 | 15.35 | 10,956,926 | -0.15(-0.95%) |
Aug 13, 2003 | 15.92 | 15.96 | 15.41 | 15.50 | 10,062,794 | -0.41(-2.61%) |
Aug 12, 2003 | 15.76 | 16.02 | 15.75 | 15.92 | 9,715,874 | +0.02(+0.13%) |
Aug 11, 2003 | 15.86 | 16.04 | 15.58 | 15.90 | 9,614,533 | -0.09(-0.54%) |
Aug 08, 2003 | 15.37 | 15.99 | 15.32 | 15.98 | 23,858,014 | +1.22(+8.30%) |
Aug 07, 2003 | 14.72 | 14.87 | 14.64 | 14.76 | 5,115,474 | +0.16(+1.10%) |
Aug 06, 2003 | 14.52 | 14.68 | 14.43 | 14.60 | 6,428,123 | -0.12(-0.82%) |
Aug 05, 2003 | 15.11 | 15.11 | 14.67 | 14.72 | 5,978,217 | -0.39(-2.57%) |
Aug 04, 2003 | 15.24 | 15.29 | 14.85 | 15.11 | 7,030,488 | -0.26(-1.70%) |
Aug 01, 2003 | 15.39 | 15.43 | 15.17 | 15.37 | 6,619,445 | -0.03(-0.17%) |
Jul 31, 2003 | 15.19 | 15.51 | 15.15 | 15.39 | 13,835,875 | +0.41(+2.72%) |
Jul 30, 2003 | 14.70 | 15.06 | 14.67 | 14.99 | 10,843,329 | +0.17(+1.13%) |
Jul 29, 2003 | 14.56 | 14.99 | 14.12 | 14.82 | 16,066,123 | +0.60(+4.19%) |
Jul 28, 2003 | 14.24 | 14.32 | 14.02 | 14.22 | 6,863,082 | -0.12(-0.84%) |
Jul 25, 2003 | 14.10 | 14.38 | 13.92 | 14.34 | 5,945,931 | +0.24(+1.71%) |
Jul 24, 2003 | 14.28 | 14.48 | 14.09 | 14.10 | 5,547,144 | -0.09(-0.61%) |
Jul 23, 2003 | 14.20 | 14.30 | 14.01 | 14.19 | 5,577,039 | +0.09(+0.62%) |
Jul 22, 2003 | 13.92 | 14.22 | 13.91 | 14.10 | 6,089,124 | +0.14(+1.01%) |
Jul 21, 2003 | 14.31 | 14.31 | 13.92 | 13.96 | 9,003,348 | -0.35(-2.43%) |
Jul 18, 2003 | 13.98 | 14.39 | 13.94 | 14.31 | 11,021,796 | +0.60(+4.39%) |
Jul 17, 2003 | 14.05 | 14.09 | 13.65 | 13.71 | 7,718,351 | -0.42(-2.98%) |
Jul 16, 2003 | 14.12 | 14.16 | 13.85 | 14.13 | 15,076,479 | +0.03(+0.19%) |
Jul 15, 2003 | 14.85 | 14.85 | 13.97 | 14.10 | 20,461,448 | -0.56(-3.83%) |
Jul 14, 2003 | 15.28 | 15.33 | 14.62 | 14.67 | 21,114,186 | -0.44(-2.92%) |
Jul 11, 2003 | 14.89 | 15.29 | 14.83 | 15.11 | 7,554,532 | +0.21(+1.44%) |
Jul 10, 2003 | 15.29 | 15.29 | 14.80 | 14.89 | 7,841,515 | -0.39(-2.58%) |
Jul 09, 2003 | 15.22 | 15.41 | 15.03 | 15.29 | 11,505,183 | +0.03(+0.22%) |
Jul 08, 2003 | 15.23 | 15.36 | 15.17 | 15.25 | 10,729,731 | -0.07(-0.44%) |
Jul 07, 2003 | 15.12 | 15.55 | 15.03 | 15.32 | 9,758,323 | +0.19(+1.24%) |
Jul 03, 2003 | 15.05 | 15.39 | 14.99 | 15.13 | 6,502,111 | -0.07(-0.44%) |
Jul 02, 2003 | 14.58 | 15.24 | 14.52 | 15.20 | 9,771,925 | +0.52(+3.55%) |
Jul 01, 2003 | 14.58 | 14.77 | 14.32 | 14.68 | 9,251,170 | -0.08(-0.54%) |
Jun 30, 2003 | 14.97 | 15.07 | 14.65 | 14.76 | 8,592,903 | -0.21(-1.39%) |
Jun 27, 2003 | 14.95 | 15.35 | 14.83 | 14.97 | 8,186,044 | -0.05(-0.36%) |
Jun 26, 2003 | 14.85 | 15.02 | 14.69 | 15.02 | 6,475,953 | +0.14(+0.94%) |
Jun 25, 2003 | 15.09 | 15.12 | 14.79 | 14.88 | 8,370,939 | -0.19(-1.29%) |
Jun 24, 2003 | 15.05 | 15.21 | 14.92 | 15.07 | 9,850,247 | +0.11(+0.71%) |
Jun 23, 2003 | 14.73 | 15.01 | 14.57 | 14.97 | 9,900,469 | +0.23(+1.59%) |
Jun 20, 2003 | 14.67 | 14.77 | 14.42 | 14.73 | 14,478,000 | +0.31(+2.13%) |
Jun 19, 2003 | 14.50 | 14.71 | 14.22 | 14.42 | 11,809,505 | -0.33(-2.22%) |
Jun 18, 2003 | 14.85 | 14.85 | 14.69 | 14.75 | 6,557,265 | -0.10(-0.68%) |
Jun 17, 2003 | 14.85 | 14.93 | 14.67 | 14.85 | 10,462,179 | +0.00(+0.00%) |
Jun 16, 2003 | 14.33 | 14.85 | 14.32 | 14.85 | 8,956,116 | +0.49(+3.45%) |
Jun 13, 2003 | 14.38 | 14.56 | 14.26 | 14.36 | 5,549,835 | -0.11(-0.74%) |
Jun 12, 2003 | 14.48 | 14.59 | 14.16 | 14.46 | 7,934,037 | -0.01(-0.09%) |
Jun 11, 2003 | 14.48 | 14.68 | 14.20 | 14.48 | 12,122,795 | -0.02(-0.14%) |
Jun 10, 2003 | 13.94 | 14.50 | 13.71 | 14.50 | 15,250,014 | +0.54(+3.83%) |
Jun 09, 2003 | 13.77 | 14.00 | 13.65 | 13.96 | 13,097,342 | -0.13(-0.90%) |
Jun 06, 2003 | 13.35 | 14.27 | 13.31 | 14.09 | 31,111,064 | +1.19(+9.23%) |
Jun 05, 2003 | 12.70 | 12.97 | 12.58 | 12.90 | 9,514,836 | +0.19(+1.53%) |
Jun 04, 2003 | 12.80 | 12.87 | 12.68 | 12.70 | 7,424,791 | -0.12(-0.94%) |
Jun 03, 2003 | 12.64 | 12.83 | 12.52 | 12.83 | 6,664,734 | +0.18(+1.43%) |
Jun 02, 2003 | 12.66 | 12.98 | 12.53 | 12.64 | 11,432,092 | +0.11(+0.91%) |
May 30, 2003 | 12.27 | 12.60 | 12.26 | 12.53 | 9,155,061 | +0.26(+2.13%) |
May 29, 2003 | 12.15 | 12.46 | 12.15 | 12.27 | 6,812,710 | +0.05(+0.44%) |
May 28, 2003 | 11.98 | 12.34 | 11.95 | 12.22 | 13,915,094 | +0.33(+2.76%) |
May 27, 2003 | 11.92 | 12.05 | 11.77 | 11.89 | 9,794,644 | -0.02(-0.17%) |
May 23, 2003 | 11.71 | 11.94 | 11.63 | 11.91 | 10,017,056 | +0.20(+1.71%) |
May 22, 2003 | 11.69 | 11.92 | 11.59 | 11.71 | 16,249,672 | +0.13(+1.16%) |
May 21, 2003 | 11.69 | 11.71 | 11.31 | 11.57 | 33,511,408 | +0.23(+2.07%) |
May 20, 2003 | 12.14 | 12.38 | 11.09 | 11.34 | 40,679,260 | -0.81(-6.66%) |
May 19, 2003 | 12.33 | 12.33 | 12.11 | 12.15 | 5,869,702 | -0.24(-1.94%) |
May 16, 2003 | 12.51 | 12.53 | 12.34 | 12.39 | 6,555,173 | -0.05(-0.43%) |
May 15, 2003 | 12.38 | 12.58 | 12.34 | 12.44 | 12,479,282 | +0.03(+0.22%) |
May 14, 2003 | 12.31 | 12.42 | 12.08 | 12.42 | 7,872,455 | +0.19(+1.59%) |
May 13, 2003 | 12.24 | 12.33 | 12.04 | 12.22 | 13,398,226 | -0.01(-0.11%) |
May 12, 2003 | 11.77 | 12.24 | 11.67 | 12.24 | 12,838,310 | +0.47(+4.04%) |
May 09, 2003 | 11.71 | 11.77 | 11.61 | 11.76 | 9,048,638 | +0.22(+1.91%) |
May 08, 2003 | 11.41 | 11.63 | 11.33 | 11.54 | 8,973,006 | -0.09(-0.81%) |
May 07, 2003 | 11.80 | 11.92 | 11.54 | 11.63 | 11,098,176 | -0.33(-2.74%) |
May 06, 2003 | 11.73 | 12.06 | 11.70 | 11.96 | 12,249,397 | +0.26(+2.23%) |
May 05, 2003 | 11.83 | 11.83 | 11.54 | 11.70 | 7,478,451 | -0.07(-0.57%) |
May 02, 2003 | 11.52 | 11.83 | 11.42 | 11.77 | 6,965,917 | +0.29(+2.51%) |
May 01, 2003 | 11.41 | 11.51 | 11.18 | 11.48 | 8,180,962 | +0.04(+0.35%) |
Apr 30, 2003 | 11.45 | 11.55 | 11.29 | 11.44 | 15,449,109 | -0.12(-1.04%) |
Apr 29, 2003 | 11.52 | 11.64 | 11.41 | 11.56 | 14,350,352 | +0.23(+2.07%) |
Apr 28, 2003 | 11.01 | 11.34 | 10.80 | 11.33 | 22,684,522 | +0.75(+7.08%) |
Apr 25, 2003 | 10.65 | 10.70 | 10.56 | 10.58 | 6,280,596 | -0.07(-0.69%) |
Apr 24, 2003 | 10.57 | 10.70 | 10.53 | 10.65 | 5,716,943 | +0.05(+0.44%) |
Apr 23, 2003 | 10.74 | 10.74 | 10.59 | 10.60 | 8,325,350 | -0.13(-1.25%) |
Apr 22, 2003 | 10.60 | 10.76 | 10.57 | 10.74 | 9,014,260 | +0.03(+0.25%) |
Apr 21, 2003 | 10.74 | 10.83 | 10.57 | 10.71 | 6,695,376 | +0.01(+0.06%) |
Apr 17, 2003 | 10.54 | 10.70 | 10.05 | 10.70 | 6,965,917 | +0.17(+1.59%) |
Apr 16, 2003 | 10.55 | 10.60 | 10.39 | 10.54 | 8,759,413 | -0.07(-0.63%) |
Apr 15, 2003 | 10.54 | 10.64 | 10.45 | 10.60 | 7,622,690 | +0.10(+0.95%) |
Apr 14, 2003 | 10.50 | 10.63 | 10.34 | 10.50 | 8,718,308 | -0.05(-0.51%) |
Apr 11, 2003 | 10.56 | 10.66 | 10.42 | 10.56 | 6,745,448 | -0.01(-0.13%) |
Apr 10, 2003 | 10.47 | 10.57 | 10.25 | 10.57 | 9,325,009 | +0.20(+1.94%) |
Apr 09, 2003 | 10.65 | 10.65 | 10.28 | 10.37 | 13,319,754 | -0.23(-2.15%) |
Apr 08, 2003 | 10.67 | 10.74 | 10.45 | 10.60 | 22,109,060 | +0.03(+0.25%) |
Apr 07, 2003 | 9.969 | 10.61 | 9.868 | 10.57 | 30,233,972 | +0.84(+8.59%) |
Apr 04, 2003 | 9.467 | 9.734 | 9.467 | 9.734 | 10,357,251 | +0.31(+3.34%) |
Apr 03, 2003 | 9.654 | 9.661 | 9.286 | 9.420 | 9,253,562 | -0.16(-1.68%) |
Apr 02, 2003 | 9.433 | 9.701 | 9.433 | 9.580 | 11,380,077 | +0.18(+1.92%) |
Apr 01, 2003 | 9.768 | 9.788 | 9.373 | 9.400 | 9,945,012 | -0.27(-2.84%) |
Mar 31, 2003 | 9.734 | 9.788 | 9.580 | 9.674 | 8,954,621 | -0.25(-2.56%) |
Mar 28, 2003 | 9.701 | 10.17 | 9.601 | 9.928 | 12,667,316 | +0.23(+2.34%) |
Mar 27, 2003 | 9.467 | 9.821 | 9.447 | 9.701 | 10,478,621 | +0.18(+1.90%) |
Mar 26, 2003 | 9.534 | 9.621 | 9.420 | 9.520 | 6,776,389 | +0.05(+0.49%) |
Mar 25, 2003 | 9.386 | 9.567 | 9.233 | 9.473 | 5,965,363 | +0.09(+0.93%) |
Mar 24, 2003 | 9.580 | 9.634 | 9.326 | 9.386 | 6,914,201 | -0.41(-4.23%) |
Mar 21, 2003 | 9.641 | 9.855 | 9.500 | 9.801 | 9,665,801 | +0.18(+1.88%) |
Mar 20, 2003 | 9.748 | 9.748 | 9.346 | 9.621 | 7,364,405 | -0.13(-1.30%) |
Mar 19, 2003 | 9.514 | 9.821 | 9.447 | 9.748 | 10,626,896 | +0.17(+1.82%) |
Mar 18, 2003 | 9.300 | 9.634 | 9.199 | 9.574 | 15,179,315 | +0.41(+4.45%) |
Mar 17, 2003 | 9.059 | 9.172 | 8.858 | 9.166 | 12,392,141 | +0.11(+1.18%) |
Mar 14, 2003 | 8.564 | 9.059 | 8.537 | 9.059 | 20,473,556 | +0.50(+5.78%) |
Mar 13, 2003 | 8.430 | 8.590 | 8.376 | 8.564 | 15,205,024 | +0.28(+3.39%) |
Mar 12, 2003 | 8.329 | 8.396 | 8.109 | 8.283 | 12,817,683 | -0.06(-0.72%) |
Mar 11, 2003 | 8.309 | 8.497 | 8.309 | 8.343 | 7,603,408 | -0.02(-0.24%) |
Mar 10, 2003 | 8.530 | 8.570 | 8.303 | 8.363 | 7,686,813 | -0.21(-2.50%) |
Mar 07, 2003 | 8.336 | 8.630 | 8.323 | 8.577 | 10,739,596 | +0.14(+1.67%) |
Mar 06, 2003 | 8.376 | 8.597 | 8.370 | 8.436 | 9,766,245 | -0.11(-1.25%) |
Mar 05, 2003 | 8.677 | 8.731 | 8.530 | 8.543 | 7,220,017 | -0.09(-1.08%) |
Mar 04, 2003 | 8.704 | 8.764 | 8.637 | 8.637 | 5,557,159 | -0.19(-2.12%) |
Mar 03, 2003 | 9.266 | 9.266 | 8.824 | 8.824 | 7,194,308 | -0.28(-3.09%) |
Feb 28, 2003 | 8.932 | 9.159 | 8.878 | 9.105 | 13,484,022 | +0.24(+2.72%) |
Feb 27, 2003 | 8.610 | 8.871 | 8.564 | 8.865 | 10,937,644 | +0.29(+3.43%) |
Feb 26, 2003 | 8.731 | 8.811 | 8.543 | 8.570 | 8,633,858 | -0.23(-2.59%) |
Feb 25, 2003 | 8.898 | 8.898 | 8.651 | 8.798 | 9,979,838 | -0.08(-0.90%) |
Feb 24, 2003 | 9.099 | 9.105 | 8.804 | 8.878 | 6,025,001 | -0.21(-2.28%) |
Feb 21, 2003 | 8.871 | 9.159 | 8.845 | 9.085 | 5,921,119 | +0.13(+1.49%) |
Feb 20, 2003 | 9.199 | 9.199 | 8.898 | 8.952 | 5,509,926 | -0.08(-0.89%) |
Feb 19, 2003 | 9.025 | 9.112 | 8.972 | 9.032 | 6,891,780 | +0.03(+0.37%) |
Feb 18, 2003 | 8.885 | 9.045 | 8.871 | 8.998 | 8,307,563 | -0.11(-1.25%) |
Feb 14, 2003 | 8.911 | 9.126 | 8.804 | 9.112 | 10,790,267 | +0.03(+0.37%) |
Feb 13, 2003 | 9.132 | 9.179 | 8.972 | 9.079 | 8,822,788 | -0.17(-1.88%) |
Feb 12, 2003 | 9.239 | 9.400 | 9.146 | 9.253 | 8,680,642 | -0.05(-0.50%) |
Feb 11, 2003 | 9.246 | 9.487 | 9.239 | 9.300 | 10,324,367 | +0.13(+1.46%) |
Feb 10, 2003 | 9.126 | 9.206 | 9.072 | 9.166 | 6,901,496 | +0.10(+1.11%) |
Feb 07, 2003 | 9.219 | 9.346 | 9.019 | 9.065 | 8,174,983 | -0.09(-0.95%) |
Feb 06, 2003 | 9.340 | 9.447 | 9.152 | 9.152 | 8,407,858 | -0.25(-2.70%) |
Feb 05, 2003 | 9.567 | 9.688 | 9.400 | 9.407 | 7,118,527 | -0.16(-1.68%) |
Feb 04, 2003 | 9.554 | 9.627 | 9.400 | 9.567 | 10,174,897 | -0.15(-1.52%) |
Feb 03, 2003 | 9.413 | 9.781 | 9.413 | 9.714 | 10,010,480 | +0.19(+1.97%) |
Jan 31, 2003 | 9.534 | 9.627 | 9.306 | 9.527 | 13,264,450 | -0.15(-1.52%) |
Jan 30, 2003 | 9.667 | 9.741 | 9.500 | 9.674 | 10,546,032 | +0.05(+0.56%) |
Jan 29, 2003 | 9.821 | 9.821 | 9.534 | 9.621 | 10,394,619 | -0.19(-1.98%) |
Jan 28, 2003 | 9.835 | 9.888 | 9.701 | 9.815 | 9,337,415 | -0.02(-0.20%) |
Jan 27, 2003 | 9.795 | 10.03 | 9.795 | 9.835 | 9,039,520 | -0.13(-1.34%) |
Jan 24, 2003 | 10.22 | 10.24 | 9.888 | 9.969 | 13,691,636 | -0.07(-0.67%) |
Jan 23, 2003 | 9.989 | 10.22 | 9.801 | 10.04 | 22,306,212 | -0.24(-2.34%) |
Jan 22, 2003 | 10.26 | 10.66 | 10.17 | 10.28 | 10,943,474 | +0.01(+0.13%) |
Jan 21, 2003 | 10.45 | 10.47 | 10.24 | 10.26 | 9,815,271 | -0.07(-0.71%) |
Jan 17, 2003 | 10.60 | 10.61 | 10.18 | 10.34 | 21,004,026 | -0.27(-2.52%) |
Jan 16, 2003 | 11.19 | 11.30 | 10.47 | 10.60 | 25,660,626 | -0.56(-5.03%) |
Jan 15, 2003 | 11.19 | 11.27 | 10.99 | 11.17 | 9,568,645 | -0.18(-1.59%) |
Jan 14, 2003 | 11.47 | 11.53 | 11.27 | 11.35 | 11,106,098 | -0.25(-2.14%) |
Jan 13, 2003 | 11.61 | 11.63 | 11.41 | 11.59 | 8,289,776 | +0.06(+0.52%) |
Jan 10, 2003 | 11.19 | 11.54 | 11.14 | 11.53 | 11,549,427 | +0.25(+2.19%) |
Jan 09, 2003 | 11.23 | 11.44 | 11.21 | 11.29 | 12,366,133 | +0.02(+0.18%) |
Jan 08, 2003 | 11.06 | 11.32 | 11.01 | 11.27 | 8,498,886 | +0.11(+1.02%) |
Jan 07, 2003 | 11.14 | 11.16 | 10.94 | 11.15 | 7,402,371 | +0.01(+0.12%) |
Jan 06, 2003 | 10.87 | 11.15 | 10.82 | 11.14 | 10,927,630 | +0.35(+3.29%) |
Jan 03, 2003 | 11.04 | 11.07 | 10.72 | 10.78 | 8,541,933 | -0.29(-2.60%) |
Jan 02, 2003 | 10.82 | 11.10 | 10.67 | 11.07 | 12,418,746 | +0.31(+2.92%) |
Dec 31, 2002 | 10.50 | 10.76 | 10.44 | 10.76 | 11,534,779 | +0.22(+2.10%) |
Dec 30, 2002 | 10.46 | 10.54 | 10.30 | 10.54 | 10,743,333 | +0.17(+1.61%) |
Dec 27, 2002 | 10.36 | 10.48 | 10.35 | 10.37 | 9,064,631 | -0.05(-0.51%) |
Dec 26, 2002 | 10.37 | 10.48 | 10.34 | 10.42 | 8,657,175 | +0.07(+0.65%) |
Dec 24, 2002 | 10.28 | 10.42 | 10.25 | 10.36 | 5,772,396 | -0.05(-0.45%) |
Dec 23, 2002 | 10.17 | 10.40 | 10.15 | 10.40 | 16,984,468 | -0.13(-1.27%) |
Dec 20, 2002 | 10.37 | 10.61 | 10.35 | 10.54 | 29,044,486 | +0.07(+0.70%) |
Dec 19, 2002 | 10.52 | 10.63 | 10.38 | 10.46 | 16,724,390 | -0.21(-2.01%) |
Dec 18, 2002 | 10.52 | 10.76 | 10.50 | 10.68 | 19,844,434 | -0.02(-0.19%) |
Dec 17, 2002 | 11.07 | 11.16 | 10.42 | 10.70 | 52,815,208 | -0.93(-8.00%) |
Dec 16, 2002 | 11.71 | 11.74 | 11.47 | 11.63 | 9,465,511 | +0.03(+0.23%) |
Dec 13, 2002 | 11.48 | 11.84 | 11.45 | 11.60 | 8,185,446 | -0.04(-0.34%) |
Dec 12, 2002 | 11.51 | 11.73 | 11.51 | 11.64 | 8,638,043 | +0.13(+1.16%) |
Dec 11, 2002 | 11.44 | 11.60 | 11.33 | 11.51 | 9,769,832 | -0.10(-0.86%) |
Dec 10, 2002 | 11.65 | 11.69 | 11.49 | 11.61 | 9,336,667 | -0.03(-0.29%) |
Dec 09, 2002 | 11.94 | 12.02 | 11.49 | 11.64 | 14,121,513 | -0.38(-3.17%) |
Dec 06, 2002 | 12.26 | 12.39 | 11.97 | 12.02 | 12,545,348 | -0.54(-4.31%) |
Dec 05, 2002 | 12.16 | 12.83 | 11.90 | 12.56 | 21,103,274 | +0.27(+2.23%) |
Dec 04, 2002 | 12.06 | 12.48 | 11.77 | 12.29 | 10,625,251 | +0.09(+0.71%) |
Dec 03, 2002 | 12.51 | 12.52 | 12.14 | 12.20 | 6,790,439 | -0.33(-2.67%) |