Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 11.46 | 11.62 | 11.36 | 11.45 | 4,224,103 | -0.05(-0.42%) |
Dec 30, 2003 | 11.55 | 11.57 | 11.34 | 11.50 | 4,117,681 | -0.00(-0.03%) |
Dec 29, 2003 | 11.22 | 11.57 | 11.15 | 11.50 | 5,469,065 | +0.42(+3.78%) |
Dec 26, 2003 | 11.17 | 11.24 | 11.03 | 11.08 | 1,611,183 | +0.36(+3.36%) |
Dec 24, 2003 | 11.19 | 11.23 | 10.64 | 10.72 | 1,681,306 | -0.51(-4.55%) |
Dec 23, 2003 | 11.22 | 11.30 | 11.01 | 11.23 | 5,035,749 | +0.03(+0.24%) |
Dec 22, 2003 | 11.22 | 11.25 | 11.04 | 11.21 | 3,063,701 | -0.08(-0.73%) |
Dec 19, 2003 | 11.06 | 11.31 | 11.01 | 11.29 | 8,618,231 | +0.10(+0.92%) |
Dec 18, 2003 | 10.84 | 11.23 | 10.74 | 11.19 | 7,418,176 | +0.58(+5.47%) |
Dec 17, 2003 | 10.63 | 10.94 | 10.33 | 10.61 | 7,225,652 | -0.11(-0.99%) |
Dec 16, 2003 | 10.92 | 10.94 | 10.36 | 10.71 | 8,242,441 | -0.20(-1.85%) |
Dec 15, 2003 | 11.53 | 11.66 | 10.85 | 10.91 | 8,397,510 | -0.29(-2.57%) |
Dec 12, 2003 | 11.02 | 11.25 | 10.81 | 11.20 | 7,859,740 | +0.20(+1.84%) |
Dec 11, 2003 | 10.86 | 11.12 | 10.74 | 11.00 | 9,102,484 | +0.11(+1.04%) |
Dec 10, 2003 | 10.29 | 11.01 | 10.29 | 10.89 | 11,653,913 | +0.32(+2.99%) |
Dec 09, 2003 | 11.17 | 11.20 | 10.51 | 10.57 | 10,022,219 | -0.48(-4.35%) |
Dec 08, 2003 | 11.15 | 11.34 | 10.87 | 11.05 | 9,832,595 | -0.08(-0.71%) |
Dec 05, 2003 | 11.84 | 11.69 | 11.02 | 11.13 | 17,545,106 | -0.71(-5.97%) |
Dec 04, 2003 | 12.15 | 12.32 | 11.39 | 11.84 | 11,144,500 | -0.40(-3.25%) |
Dec 03, 2003 | 12.43 | 12.51 | 12.21 | 12.24 | 16,695,013 | -0.13(-1.03%) |
Dec 02, 2003 | 12.01 | 12.52 | 12.00 | 12.36 | 11,420,098 | +0.33(+2.71%) |
Dec 01, 2003 | 11.91 | 12.10 | 11.77 | 12.04 | 7,496,739 | +0.21(+1.74%) |
Nov 28, 2003 | 11.72 | 11.84 | 11.66 | 11.83 | 1,283,740 | +0.08(+0.64%) |
Nov 26, 2003 | 11.90 | 11.96 | 11.58 | 11.76 | 5,101,453 | -0.03(-0.23%) |
Nov 25, 2003 | 11.58 | 11.91 | 11.52 | 11.78 | 8,259,919 | +0.26(+2.23%) |
Nov 24, 2003 | 11.29 | 11.60 | 11.15 | 11.53 | 9,410,056 | +0.39(+3.55%) |
Nov 21, 2003 | 11.14 | 11.31 | 11.06 | 11.13 | 7,255,973 | -0.01(-0.12%) |
Nov 20, 2003 | 10.98 | 11.57 | 10.98 | 11.14 | 11,461,308 | -0.11(-0.98%) |
Nov 19, 2003 | 11.00 | 11.29 | 10.85 | 11.25 | 13,710,105 | +0.30(+2.69%) |
Nov 18, 2003 | 11.32 | 11.43 | 10.93 | 10.96 | 10,406,806 | -0.24(-2.14%) |
Nov 17, 2003 | 11.17 | 11.46 | 10.94 | 11.20 | 7,660,897 | -0.01(-0.06%) |
Nov 14, 2003 | 11.70 | 11.79 | 11.14 | 11.21 | 8,794,690 | -0.49(-4.22%) |
Nov 13, 2003 | 11.80 | 12.19 | 11.52 | 11.70 | 10,569,522 | -0.25(-2.10%) |
Nov 12, 2003 | 11.37 | 11.98 | 11.31 | 11.95 | 8,772,643 | +0.64(+5.67%) |
Nov 11, 2003 | 11.32 | 11.44 | 11.17 | 11.31 | 12,240,625 | -0.03(-0.27%) |
Nov 10, 2003 | 11.82 | 11.83 | 11.29 | 11.34 | 12,002,187 | -0.47(-3.98%) |
Nov 07, 2003 | 11.99 | 12.00 | 11.75 | 11.81 | 7,677,425 | -0.13(-1.06%) |
Nov 06, 2003 | 11.68 | 11.96 | 11.53 | 11.94 | 9,335,967 | +0.25(+2.14%) |
Nov 05, 2003 | 11.60 | 11.72 | 11.46 | 11.69 | 10,967,271 | +0.08(+0.65%) |
Nov 04, 2003 | 11.11 | 11.77 | 11.11 | 11.61 | 10,815,638 | +0.02(+0.15%) |
Nov 03, 2003 | 11.28 | 11.68 | 11.27 | 11.59 | 6,970,443 | +0.34(+3.05%) |
Oct 31, 2003 | 11.13 | 11.37 | 10.97 | 11.25 | 9,708,037 | +0.18(+1.61%) |
Oct 30, 2003 | 11.20 | 11.41 | 10.98 | 11.07 | 12,747,843 | -0.13(-1.13%) |
Oct 29, 2003 | 10.82 | 11.53 | 10.75 | 11.20 | 18,914,506 | +0.32(+2.90%) |
Oct 28, 2003 | 9.844 | 10.88 | 9.796 | 10.88 | 30,426,816 | +1.21(+12.48%) |
Oct 27, 2003 | 9.608 | 9.690 | 9.357 | 9.676 | 8,955,308 | +0.28(+2.96%) |
Oct 24, 2003 | 9.354 | 9.477 | 9.244 | 9.398 | 8,828,532 | -0.05(-0.58%) |
Oct 23, 2003 | 9.285 | 9.601 | 9.275 | 9.453 | 8,391,667 | -0.01(-0.07%) |
Oct 22, 2003 | 9.566 | 9.717 | 9.374 | 9.460 | 7,821,031 | -0.23(-2.41%) |
Oct 21, 2003 | 9.343 | 9.738 | 9.312 | 9.693 | 7,320,707 | +0.42(+4.51%) |
Oct 20, 2003 | 9.275 | 9.419 | 9.196 | 9.275 | 8,651,991 | +0.00(+0.04%) |
Oct 17, 2003 | 9.549 | 9.765 | 9.251 | 9.271 | 11,634,935 | -0.09(-0.95%) |
Oct 16, 2003 | 9.261 | 9.384 | 9.168 | 9.360 | 3,202,146 | +0.10(+1.07%) |
Oct 15, 2003 | 9.831 | 9.831 | 9.158 | 9.261 | 6,304,553 | -0.24(-2.49%) |
Oct 14, 2003 | 9.402 | 9.501 | 9.237 | 9.498 | 3,789,682 | +0.11(+1.21%) |
Oct 13, 2003 | 9.240 | 9.439 | 9.151 | 9.384 | 7,246,799 | +0.17(+1.82%) |
Oct 10, 2003 | 8.962 | 9.288 | 8.942 | 9.216 | 10,045,726 | +0.25(+2.75%) |
Oct 09, 2003 | 9.055 | 9.093 | 8.873 | 8.969 | 5,773,090 | +0.04(+0.46%) |
Oct 08, 2003 | 9.103 | 9.113 | 8.846 | 8.928 | 4,708,892 | -0.11(-1.18%) |
Oct 07, 2003 | 8.811 | 9.141 | 8.781 | 9.035 | 6,680,599 | +0.22(+2.49%) |
Oct 06, 2003 | 8.801 | 8.860 | 8.705 | 8.815 | 4,960,957 | +0.01(+0.12%) |
Oct 03, 2003 | 8.767 | 8.918 | 8.698 | 8.805 | 11,133,390 | +0.29(+3.38%) |
Oct 02, 2003 | 8.461 | 8.616 | 8.352 | 8.516 | 4,762,359 | +0.09(+1.06%) |
Oct 01, 2003 | 8.369 | 8.523 | 8.238 | 8.427 | 5,374,050 | +0.21(+2.50%) |
Sep 30, 2003 | 8.396 | 8.441 | 8.166 | 8.221 | 7,931,054 | -0.28(-3.34%) |
Sep 29, 2003 | 8.472 | 8.578 | 8.386 | 8.505 | 7,379,391 | +0.11(+1.26%) |
Sep 26, 2003 | 8.427 | 8.709 | 8.389 | 8.400 | 9,550,354 | -0.11(-1.25%) |
Sep 25, 2003 | 8.715 | 8.781 | 8.455 | 8.506 | 10,136,827 | -0.17(-1.94%) |
Sep 24, 2003 | 9.010 | 9.105 | 8.688 | 8.674 | 8,108,616 | -0.34(-3.73%) |
Sep 23, 2003 | 8.894 | 9.014 | 8.815 | 9.010 | 9,514,910 | +0.10(+1.12%) |
Sep 22, 2003 | 9.161 | 9.213 | 8.846 | 8.911 | 9,966,047 | -0.36(-3.89%) |
Sep 19, 2003 | 9.498 | 9.642 | 9.110 | 9.271 | 8,540,096 | -0.03(-0.30%) |
Sep 18, 2003 | 9.299 | 9.326 | 9.089 | 9.299 | 6,072,397 | -0.02(-0.22%) |
Sep 17, 2003 | 9.282 | 9.350 | 9.017 | 9.319 | 15,551,311 | -0.32(-3.35%) |
Sep 16, 2003 | 9.210 | 9.700 | 9.206 | 9.642 | 14,891,256 | +0.45(+4.85%) |
Sep 15, 2003 | 9.251 | 9.415 | 9.083 | 9.196 | 10,108,528 | -0.03(-0.37%) |
Sep 12, 2003 | 8.969 | 9.244 | 8.853 | 9.230 | 7,640,631 | +0.13(+1.39%) |
Sep 11, 2003 | 9.076 | 9.148 | 8.839 | 9.103 | 6,755,242 | +0.07(+0.72%) |
Sep 10, 2003 | 9.467 | 9.470 | 8.969 | 9.038 | 8,559,244 | -0.54(-5.63%) |
Sep 09, 2003 | 9.608 | 9.772 | 9.433 | 9.577 | 7,053,383 | -0.08(-0.85%) |
Sep 08, 2003 | 9.354 | 9.693 | 9.237 | 9.659 | 8,598,588 | +0.38(+4.11%) |
Sep 05, 2003 | 9.333 | 9.481 | 9.124 | 9.278 | 6,786,717 | -0.11(-1.17%) |
Sep 04, 2003 | 9.264 | 9.511 | 9.230 | 9.388 | 8,994,069 | +0.14(+1.52%) |
Sep 03, 2003 | 9.693 | 9.697 | 9.151 | 9.247 | 11,422,331 | -0.43(-4.40%) |
Sep 02, 2003 | 9.625 | 9.676 | 9.388 | 9.673 | 6,624,678 | +0.06(+0.64%) |
Aug 29, 2003 | 9.354 | 9.614 | 9.323 | 9.611 | 4,535,358 | +0.12(+1.27%) |
Aug 28, 2003 | 9.535 | 9.673 | 9.264 | 9.491 | 7,872,324 | +0.08(+0.84%) |
Aug 27, 2003 | 9.206 | 9.470 | 9.175 | 9.412 | 7,614,401 | +0.21(+2.27%) |
Aug 26, 2003 | 9.206 | 9.237 | 8.952 | 9.203 | 8,215,638 | -0.04(-0.45%) |
Aug 25, 2003 | 9.282 | 9.357 | 9.179 | 9.244 | 4,467,745 | -0.11(-1.14%) |
Aug 22, 2003 | 9.608 | 9.848 | 9.333 | 9.350 | 9,084,706 | -0.09(-0.98%) |
Aug 21, 2003 | 9.117 | 9.501 | 9.100 | 9.443 | 8,404,781 | +0.39(+4.36%) |
Aug 20, 2003 | 9.007 | 9.258 | 8.959 | 9.048 | 5,823,514 | -0.04(-0.49%) |
Aug 19, 2003 | 9.223 | 9.240 | 8.966 | 9.093 | 6,922,236 | -0.13(-1.38%) |
Aug 18, 2003 | 8.750 | 9.223 | 8.743 | 9.220 | 6,933,310 | +0.49(+5.66%) |
Aug 15, 2003 | 8.691 | 8.777 | 8.489 | 8.726 | 2,195,111 | +0.07(+0.75%) |
Aug 14, 2003 | 8.606 | 8.733 | 8.479 | 8.661 | 3,039,698 | +0.09(+1.00%) |
Aug 13, 2003 | 8.472 | 8.688 | 8.407 | 8.575 | 5,351,968 | +0.13(+1.54%) |
Aug 12, 2003 | 8.355 | 8.468 | 8.235 | 8.444 | 4,084,795 | +0.10(+1.23%) |
Aug 11, 2003 | 8.118 | 8.413 | 8.098 | 8.341 | 6,894,549 | +0.22(+2.75%) |
Aug 08, 2003 | 8.595 | 8.630 | 7.957 | 8.118 | 12,034,642 | -0.44(-5.17%) |
Aug 07, 2003 | 8.647 | 8.712 | 8.489 | 8.561 | 6,483,913 | -0.13(-1.46%) |
Aug 06, 2003 | 8.705 | 8.973 | 8.623 | 8.688 | 6,417,757 | -0.05(-0.55%) |
Aug 05, 2003 | 8.997 | 9.017 | 8.712 | 8.736 | 5,071,604 | -0.27(-3.05%) |
Aug 04, 2003 | 8.973 | 9.161 | 8.619 | 9.010 | 7,121,871 | +0.02(+0.19%) |
Aug 01, 2003 | 9.017 | 9.179 | 8.959 | 8.993 | 8,867,585 | -0.07(-0.79%) |
Jul 31, 2003 | 8.921 | 9.343 | 8.870 | 9.065 | 18,077,902 | +0.51(+6.02%) |
Jul 30, 2003 | 8.619 | 8.643 | 8.389 | 8.551 | 4,673,791 | -0.10(-1.15%) |
Jul 29, 2003 | 8.561 | 8.801 | 8.252 | 8.650 | 8,426,348 | +0.10(+1.12%) |
Jul 28, 2003 | 8.547 | 8.626 | 8.486 | 8.554 | 5,031,677 | -0.01(-0.16%) |
Jul 25, 2003 | 8.311 | 8.578 | 8.256 | 8.568 | 5,510,510 | +0.27(+3.27%) |
Jul 24, 2003 | 8.619 | 8.654 | 8.283 | 8.297 | 5,217,906 | -0.19(-2.18%) |
Jul 23, 2003 | 8.599 | 8.726 | 8.366 | 8.482 | 9,939,494 | -0.12(-1.40%) |
Jul 22, 2003 | 8.492 | 8.671 | 8.407 | 8.602 | 12,135,480 | +0.24(+2.83%) |
Jul 21, 2003 | 8.461 | 8.475 | 8.256 | 8.365 | 8,025,037 | -0.03(-0.33%) |
Jul 18, 2003 | 8.585 | 8.623 | 8.197 | 8.393 | 15,714,339 | -0.11(-1.25%) |
Jul 17, 2003 | 8.925 | 8.990 | 8.424 | 8.499 | 12,805,204 | -0.56(-6.17%) |
Jul 16, 2003 | 9.010 | 9.134 | 8.825 | 9.059 | 5,335,647 | +0.01(+0.15%) |
Jul 15, 2003 | 9.258 | 9.436 | 8.872 | 9.045 | 11,265,246 | -0.27(-2.91%) |
Jul 14, 2003 | 9.258 | 9.604 | 9.213 | 9.316 | 7,571,560 | +0.25(+2.80%) |
Jul 11, 2003 | 9.076 | 9.182 | 8.969 | 9.062 | 4,424,612 | +0.03(+0.30%) |
Jul 10, 2003 | 9.179 | 9.309 | 8.990 | 9.035 | 8,451,120 | -0.18(-1.94%) |
Jul 09, 2003 | 9.381 | 9.405 | 9.113 | 9.213 | 8,403,033 | -0.01(-0.07%) |
Jul 08, 2003 | 8.976 | 9.333 | 8.956 | 9.220 | 9,109,770 | +0.04(+0.45%) |
Jul 07, 2003 | 8.940 | 9.306 | 8.930 | 9.179 | 10,421,533 | +0.34(+3.84%) |
Jul 03, 2003 | 8.829 | 8.990 | 8.674 | 8.839 | 6,491,782 | +0.04(+0.51%) |
Jul 02, 2003 | 8.619 | 8.798 | 8.558 | 8.794 | 9,275,598 | +0.19(+2.19%) |
Jul 01, 2003 | 8.331 | 8.630 | 8.235 | 8.606 | 10,644,191 | +0.10(+1.21%) |
Jun 30, 2003 | 8.612 | 8.674 | 8.362 | 8.503 | 8,154,727 | -0.03(-0.32%) |
Jun 27, 2003 | 8.540 | 8.719 | 8.444 | 8.530 | 12,539,704 | +0.04(+0.53%) |
Jun 26, 2003 | 8.177 | 8.523 | 8.125 | 8.486 | 11,549,689 | +0.31(+3.74%) |
Jun 25, 2003 | 7.995 | 8.407 | 7.930 | 8.180 | 9,258,403 | +0.17(+2.09%) |
Jun 24, 2003 | 8.098 | 8.262 | 7.940 | 8.012 | 9,203,613 | -0.11(-1.31%) |
Jun 23, 2003 | 8.094 | 8.187 | 7.964 | 8.118 | 13,671,649 | +0.01(+0.17%) |
Jun 20, 2003 | 8.070 | 8.211 | 7.940 | 8.105 | 10,430,276 | +0.07(+0.90%) |
Jun 19, 2003 | 7.737 | 8.324 | 7.717 | 8.033 | 25,402,904 | +0.31(+4.00%) |
Jun 18, 2003 | 7.562 | 7.748 | 7.442 | 7.724 | 10,809,437 | +0.16(+2.09%) |
Jun 17, 2003 | 7.744 | 7.744 | 7.480 | 7.566 | 9,652,136 | -0.10(-1.25%) |
Jun 16, 2003 | 7.655 | 7.713 | 7.504 | 7.662 | 8,132,578 | +0.08(+1.00%) |
Jun 13, 2003 | 7.854 | 7.926 | 7.532 | 7.587 | 6,269,998 | -0.31(-3.87%) |
Jun 12, 2003 | 7.981 | 8.015 | 7.720 | 7.892 | 8,006,094 | -0.08(-0.95%) |
Jun 11, 2003 | 7.614 | 8.163 | 7.453 | 7.967 | 12,356,390 | +0.31(+4.03%) |
Jun 10, 2003 | 7.635 | 7.710 | 7.442 | 7.659 | 13,038,937 | +0.00(+0.04%) |
Jun 09, 2003 | 7.789 | 7.834 | 7.398 | 7.655 | 11,707,649 | -0.18(-2.26%) |
Jun 06, 2003 | 8.022 | 8.472 | 7.772 | 7.832 | 11,939,633 | -0.07(-0.93%) |
Jun 05, 2003 | 7.755 | 8.070 | 7.720 | 7.906 | 10,156,907 | -0.14(-1.79%) |
Jun 04, 2003 | 7.717 | 8.070 | 7.679 | 8.050 | 10,630,785 | +0.28(+3.67%) |
Jun 03, 2003 | 7.573 | 7.844 | 7.569 | 7.765 | 10,441,642 | +0.14(+1.85%) |
Jun 02, 2003 | 8.067 | 8.187 | 7.556 | 7.624 | 16,796,156 | -0.31(-3.89%) |
May 30, 2003 | 7.645 | 8.170 | 7.538 | 7.933 | 16,346,468 | +0.27(+3.49%) |
May 29, 2003 | 7.412 | 7.765 | 7.394 | 7.665 | 14,012,923 | +0.31(+4.15%) |
May 28, 2003 | 7.254 | 7.521 | 7.213 | 7.360 | 11,921,273 | +0.03(+0.42%) |
May 27, 2003 | 6.756 | 7.336 | 6.585 | 7.329 | 10,810,019 | +0.43(+6.27%) |
May 23, 2003 | 6.626 | 7.041 | 6.571 | 6.897 | 11,527,248 | +0.21(+3.12%) |
May 22, 2003 | 6.605 | 6.771 | 6.543 | 6.688 | 8,558,952 | +0.09(+1.41%) |
May 21, 2003 | 6.725 | 6.756 | 6.537 | 6.595 | 10,546,851 | -0.12(-1.74%) |
May 20, 2003 | 6.708 | 6.773 | 6.629 | 6.712 | 7,828,317 | +0.01(+0.15%) |
May 19, 2003 | 6.746 | 6.828 | 6.591 | 6.701 | 15,127,674 | -0.13(-1.96%) |
May 16, 2003 | 6.907 | 6.941 | 6.825 | 6.835 | 8,857,967 | -0.09(-1.29%) |
May 15, 2003 | 6.983 | 7.147 | 6.893 | 6.924 | 10,398,800 | +0.00(+0.00%) |
May 14, 2003 | 6.845 | 7.058 | 6.773 | 6.924 | 11,201,129 | +0.10(+1.46%) |
May 13, 2003 | 6.993 | 7.007 | 6.766 | 6.825 | 18,541,288 | -0.20(-2.79%) |
May 12, 2003 | 7.051 | 7.086 | 6.777 | 7.020 | 15,568,037 | -0.04(-0.53%) |
May 09, 2003 | 7.230 | 7.267 | 6.965 | 7.058 | 17,685,334 | -0.10(-1.44%) |
May 08, 2003 | 7.144 | 7.264 | 7.055 | 7.161 | 15,645,851 | -0.09(-1.18%) |
May 07, 2003 | 7.587 | 7.645 | 7.099 | 7.247 | 20,720,662 | -0.42(-5.46%) |
May 06, 2003 | 7.535 | 7.786 | 7.497 | 7.665 | 9,123,468 | +0.11(+1.45%) |
May 05, 2003 | 7.542 | 7.786 | 7.425 | 7.556 | 8,629,189 | +0.02(+0.32%) |
May 02, 2003 | 7.219 | 7.614 | 7.137 | 7.532 | 10,016,725 | +0.37(+5.17%) |
May 01, 2003 | 7.137 | 7.274 | 7.038 | 7.161 | 7,596,332 | +0.02(+0.34%) |
Apr 30, 2003 | 7.226 | 7.254 | 6.983 | 7.137 | 10,731,040 | -0.11(-1.56%) |
Apr 29, 2003 | 7.144 | 7.343 | 7.007 | 7.250 | 11,127,104 | +0.24(+3.38%) |
Apr 28, 2003 | 6.866 | 7.120 | 6.811 | 7.013 | 10,536,651 | +0.15(+2.15%) |
Apr 25, 2003 | 7.209 | 7.240 | 6.835 | 6.866 | 14,390,627 | -0.49(-6.67%) |
Apr 24, 2003 | 7.055 | 7.466 | 6.969 | 7.357 | 27,703,808 | +0.57(+8.34%) |
Apr 23, 2003 | 6.780 | 6.948 | 6.749 | 6.790 | 16,685,993 | +0.01(+0.15%) |
Apr 22, 2003 | 6.948 | 6.948 | 6.622 | 6.780 | 8,490,464 | -0.04(-0.55%) |
Apr 21, 2003 | 6.605 | 6.941 | 6.557 | 6.818 | 8,681,939 | +0.13(+1.90%) |
Apr 17, 2003 | 6.365 | 6.814 | 6.286 | 6.691 | 14,151,648 | +0.34(+5.35%) |
Apr 16, 2003 | 6.348 | 6.465 | 6.245 | 6.351 | 12,945,094 | +0.12(+1.98%) |
Apr 15, 2003 | 6.327 | 6.489 | 6.211 | 6.228 | 11,967,903 | -0.16(-2.58%) |
Apr 14, 2003 | 6.231 | 6.420 | 6.125 | 6.392 | 10,577,452 | +0.16(+2.64%) |
Apr 11, 2003 | 6.389 | 6.471 | 6.135 | 6.228 | 14,430,846 | -0.16(-2.58%) |
Apr 10, 2003 | 6.348 | 6.423 | 6.217 | 6.392 | 11,116,904 | +0.05(+0.81%) |
Apr 09, 2003 | 6.403 | 6.564 | 6.286 | 6.341 | 13,909,754 | -0.06(-0.96%) |
Apr 08, 2003 | 6.262 | 6.468 | 6.224 | 6.403 | 49,492,880 | -0.64(-9.11%) |
Apr 07, 2003 | 7.504 | 7.532 | 7.044 | 7.044 | 16,829,380 | -0.08(-1.11%) |
Apr 04, 2003 | 7.549 | 7.566 | 7.034 | 7.123 | 13,523,599 | -0.34(-4.55%) |
Apr 03, 2003 | 7.305 | 7.635 | 7.243 | 7.463 | 10,158,655 | +0.15(+2.06%) |
Apr 02, 2003 | 7.017 | 7.460 | 7.013 | 7.312 | 13,000,759 | +0.37(+5.34%) |
Apr 01, 2003 | 6.917 | 7.017 | 6.804 | 6.941 | 9,611,626 | +0.11(+1.66%) |
Mar 31, 2003 | 7.199 | 7.206 | 6.818 | 6.828 | 15,729,531 | -0.49(-6.66%) |
Mar 28, 2003 | 7.339 | 7.418 | 7.247 | 7.315 | 10,088,428 | +0.05(+0.66%) |
Mar 27, 2003 | 7.772 | 7.772 | 7.261 | 7.267 | 19,766,450 | -0.58(-7.35%) |
Mar 26, 2003 | 7.700 | 7.892 | 7.597 | 7.844 | 9,978,605 | +0.12(+1.60%) |
Mar 25, 2003 | 7.521 | 7.751 | 7.470 | 7.720 | 920,711,040 | +0.27(+3.69%) |
Mar 24, 2003 | 7.460 | 7.621 | 7.370 | 7.446 | 12,891,277 | -0.20(-2.56%) |
Mar 21, 2003 | 7.583 | 7.786 | 7.532 | 7.641 | 14,159,721 | +0.20(+2.67%) |
Mar 20, 2003 | 7.357 | 7.463 | 7.089 | 7.442 | 21,815,688 | +0.07(+0.88%) |
Mar 19, 2003 | 7.206 | 7.415 | 7.086 | 7.377 | 48,859,404 | -0.77(-9.44%) |
Mar 18, 2003 | 7.796 | 8.149 | 7.787 | 8.146 | 11,189,903 | +0.24(+2.99%) |
Mar 17, 2003 | 7.412 | 7.933 | 7.247 | 7.909 | 25,006,768 | +0.46(+6.17%) |
Mar 14, 2003 | 8.111 | 8.163 | 7.278 | 7.449 | 32,540,554 | -0.69(-8.44%) |
Mar 13, 2003 | 7.686 | 8.149 | 7.611 | 8.136 | 18,021,362 | +0.55(+7.29%) |
Mar 12, 2003 | 7.514 | 7.744 | 7.415 | 7.583 | 10,370,225 | +0.04(+0.50%) |
Mar 11, 2003 | 7.587 | 7.700 | 7.525 | 7.545 | 6,907,955 | -0.02(-0.32%) |
Mar 10, 2003 | 7.635 | 7.751 | 7.545 | 7.569 | 10,826,631 | -0.13(-1.74%) |
Mar 07, 2003 | 7.861 | 7.933 | 7.473 | 7.703 | 32,416,070 | -0.35(-4.35%) |
Mar 06, 2003 | 8.146 | 8.166 | 7.978 | 8.053 | 10,313,992 | -0.16(-1.92%) |
Mar 05, 2003 | 8.039 | 8.221 | 7.943 | 8.211 | 12,465,096 | +0.18(+2.26%) |
Mar 04, 2003 | 8.287 | 8.304 | 7.978 | 8.029 | 19,226,458 | -0.29(-3.51%) |
Mar 03, 2003 | 8.770 | 8.815 | 8.280 | 8.321 | 10,085,213 | -0.41(-4.72%) |
Feb 28, 2003 | 8.527 | 8.736 | 8.269 | 8.733 | 15,591,935 | +0.22(+2.54%) |
Feb 27, 2003 | 8.317 | 8.537 | 8.221 | 8.516 | 9,848,857 | +0.33(+4.02%) |
Feb 26, 2003 | 8.437 | 8.564 | 8.170 | 8.187 | 10,005,068 | -0.28(-3.32%) |
Feb 25, 2003 | 8.431 | 8.475 | 8.153 | 8.468 | 9,005,144 | -0.08(-0.88%) |
Feb 24, 2003 | 8.534 | 8.654 | 8.468 | 8.544 | 9,983,793 | +0.01(+0.08%) |
Feb 21, 2003 | 8.661 | 8.712 | 8.359 | 8.537 | 10,355,085 | -0.15(-1.74%) |
Feb 20, 2003 | 8.551 | 8.835 | 8.527 | 8.688 | 10,079,676 | +0.14(+1.69%) |
Feb 19, 2003 | 8.575 | 8.763 | 8.400 | 8.544 | 10,573,080 | -0.10(-1.19%) |
Feb 18, 2003 | 8.304 | 8.784 | 8.280 | 8.647 | 13,528,845 | +0.36(+4.35%) |
Feb 14, 2003 | 8.050 | 8.317 | 8.012 | 8.287 | 10,541,896 | +0.25(+3.12%) |
Feb 13, 2003 | 8.084 | 8.101 | 7.816 | 8.036 | 7,951,012 | -0.02(-0.26%) |
Feb 12, 2003 | 8.081 | 8.321 | 7.998 | 8.057 | 9,483,102 | -0.18(-2.13%) |
Feb 11, 2003 | 8.235 | 8.393 | 8.108 | 8.232 | 12,443,238 | +0.06(+0.71%) |
Feb 10, 2003 | 7.971 | 8.273 | 7.796 | 8.173 | 13,938,024 | +0.21(+2.67%) |
Feb 07, 2003 | 7.902 | 8.022 | 7.816 | 7.961 | 12,162,875 | +0.09(+1.13%) |
Feb 06, 2003 | 7.810 | 8.043 | 7.768 | 7.871 | 11,843,167 | +0.05(+0.61%) |
Feb 05, 2003 | 7.950 | 8.160 | 7.810 | 7.823 | 13,597,333 | -0.00(-0.04%) |
Feb 04, 2003 | 7.665 | 7.878 | 7.587 | 7.827 | 10,320,112 | +0.08(+1.06%) |
Feb 03, 2003 | 7.693 | 7.909 | 7.535 | 7.744 | 14,684,105 | +0.16(+2.17%) |
Jan 31, 2003 | 7.285 | 7.621 | 6.983 | 7.580 | 17,563,512 | +0.16(+2.13%) |
Jan 30, 2003 | 7.827 | 7.810 | 7.370 | 7.422 | 11,614,828 | -0.40(-5.13%) |
Jan 29, 2003 | 7.775 | 7.909 | 7.583 | 7.823 | 13,214,383 | +0.00(+0.04%) |
Jan 28, 2003 | 7.710 | 7.878 | 7.456 | 7.820 | 18,946,970 | +0.19(+2.43%) |
Jan 27, 2003 | 7.274 | 7.768 | 7.271 | 7.635 | 16,079,510 | +0.16(+2.16%) |
Jan 24, 2003 | 7.669 | 7.683 | 7.092 | 7.473 | 25,559,990 | -0.28(-3.63%) |
Jan 23, 2003 | 7.549 | 7.816 | 7.031 | 7.755 | 29,156,334 | +0.27(+3.62%) |
Jan 22, 2003 | 7.401 | 7.590 | 7.350 | 7.484 | 15,233,174 | +0.05(+0.74%) |
Jan 21, 2003 | 7.607 | 7.696 | 7.405 | 7.429 | 11,598,068 | -0.11(-1.50%) |
Jan 17, 2003 | 7.720 | 7.796 | 7.501 | 7.542 | 12,696,206 | -0.36(-4.52%) |
Jan 16, 2003 | 8.005 | 8.009 | 7.693 | 7.899 | 16,270,985 | +0.01(+0.17%) |
Jan 15, 2003 | 8.304 | 8.328 | 7.799 | 7.885 | 27,591,896 | -0.40(-4.84%) |
Jan 14, 2003 | 8.595 | 8.671 | 8.218 | 8.287 | 23,991,762 | -0.30(-3.44%) |
Jan 13, 2003 | 9.206 | 9.288 | 8.516 | 8.582 | 28,550,144 | -0.59(-6.47%) |
Jan 10, 2003 | 8.993 | 9.405 | 8.925 | 9.175 | 12,183,275 | -0.01(-0.15%) |
Jan 09, 2003 | 9.038 | 9.415 | 8.993 | 9.189 | 12,456,644 | +0.24(+2.64%) |
Jan 08, 2003 | 9.179 | 9.227 | 8.825 | 8.952 | 13,848,261 | -0.29(-3.12%) |
Jan 07, 2003 | 9.463 | 9.587 | 9.192 | 9.240 | 13,257,807 | -0.20(-2.11%) |
Jan 06, 2003 | 8.818 | 9.470 | 8.818 | 9.439 | 15,378,602 | +0.64(+7.25%) |
Jan 03, 2003 | 8.695 | 8.853 | 8.510 | 8.801 | 9,248,203 | +0.13(+1.54%) |