Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 9.482 | 9.597 | 9.358 | 9.586 | 1,069,231 | +0.06(+0.67%) |
Jan 29, 2004 | 9.703 | 9.703 | 9.472 | 9.522 | 1,339,331 | -0.10(-1.06%) |
Jan 28, 2004 | 9.780 | 9.847 | 9.549 | 9.624 | 1,907,579 | -0.17(-1.75%) |
Jan 27, 2004 | 9.909 | 9.928 | 9.713 | 9.795 | 1,185,842 | -0.11(-1.07%) |
Jan 26, 2004 | 9.578 | 9.905 | 9.541 | 9.901 | 3,313,397 | +0.05(+0.49%) |
Jan 23, 2004 | 10.24 | 10.24 | 9.838 | 9.853 | 3,512,336 | -0.40(-3.89%) |
Jan 22, 2004 | 10.37 | 10.37 | 10.23 | 10.25 | 609,542 | -0.12(-1.15%) |
Jan 21, 2004 | 10.41 | 10.46 | 10.26 | 10.37 | 1,442,177 | -0.04(-0.39%) |
Jan 20, 2004 | 10.52 | 10.57 | 10.40 | 10.41 | 760,434 | -0.09(-0.86%) |
Jan 16, 2004 | 10.37 | 10.51 | 10.32 | 10.50 | 1,725,002 | +0.17(+1.64%) |
Jan 15, 2004 | 10.22 | 10.38 | 10.16 | 10.33 | 1,506,325 | +0.12(+1.13%) |
Jan 14, 2004 | 10.30 | 10.31 | 10.21 | 10.22 | 635,773 | -0.04(-0.43%) |
Jan 13, 2004 | 10.34 | 10.35 | 10.15 | 10.26 | 612,659 | -0.05(-0.48%) |
Jan 12, 2004 | 10.26 | 10.34 | 10.23 | 10.31 | 780,952 | +0.05(+0.51%) |
Jan 09, 2004 | 10.42 | 10.42 | 10.24 | 10.26 | 584,610 | -0.18(-1.71%) |
Jan 08, 2004 | 10.35 | 10.47 | 10.35 | 10.44 | 732,645 | +0.09(+0.89%) |
Jan 07, 2004 | 10.28 | 10.35 | 10.18 | 10.35 | 594,738 | +0.09(+0.88%) |
Jan 06, 2004 | 10.38 | 10.39 | 10.16 | 10.26 | 1,669,943 | -0.13(-1.22%) |
Jan 05, 2004 | 10.26 | 10.38 | 10.22 | 10.38 | 925,091 | +0.17(+1.68%) |
Jan 02, 2004 | 10.42 | 10.44 | 10.18 | 10.21 | 853,930 | -0.21(-2.03%) |
Dec 31, 2003 | 10.32 | 10.43 | 10.26 | 10.42 | 864,059 | +0.08(+0.76%) |
Dec 30, 2003 | 10.26 | 10.37 | 10.20 | 10.34 | 762,772 | +0.10(+1.02%) |
Dec 29, 2003 | 10.17 | 10.25 | 10.13 | 10.24 | 1,063,777 | +0.06(+0.57%) |
Dec 26, 2003 | 10.09 | 10.23 | 10.09 | 10.18 | 486,699 | +0.10(+1.01%) |
Dec 24, 2003 | 9.963 | 10.13 | 9.782 | 10.08 | 2,470,893 | -0.12(-1.13%) |
Dec 23, 2003 | 10.25 | 10.27 | 10.15 | 10.20 | 1,059,102 | -0.02(-0.19%) |
Dec 22, 2003 | 10.20 | 10.25 | 10.18 | 10.22 | 1,401,662 | +0.04(+0.36%) |
Dec 19, 2003 | 10.28 | 10.28 | 10.07 | 10.18 | 1,038,845 | -0.12(-1.18%) |
Dec 18, 2003 | 10.29 | 10.33 | 10.18 | 10.30 | 742,514 | +0.02(+0.24%) |
Dec 17, 2003 | 10.34 | 10.34 | 10.17 | 10.27 | 766,667 | -0.09(-0.85%) |
Dec 16, 2003 | 10.32 | 10.38 | 10.29 | 10.36 | 800,430 | +0.04(+0.39%) |
Dec 15, 2003 | 10.41 | 10.44 | 10.29 | 10.32 | 947,946 | -0.03(-0.34%) |
Dec 12, 2003 | 10.27 | 10.36 | 10.21 | 10.36 | 651,356 | +0.08(+0.81%) |
Dec 11, 2003 | 10.17 | 10.29 | 10.14 | 10.27 | 556,042 | +0.12(+1.16%) |
Dec 10, 2003 | 10.33 | 10.34 | 10.14 | 10.16 | 885,096 | -0.18(-1.79%) |
Dec 09, 2003 | 10.36 | 10.40 | 10.33 | 10.34 | 538,381 | -0.01(-0.11%) |
Dec 08, 2003 | 10.24 | 10.35 | 10.19 | 10.35 | 727,451 | +0.12(+1.17%) |
Dec 05, 2003 | 10.45 | 10.45 | 10.23 | 10.23 | 380,996 | -0.25(-2.40%) |
Dec 04, 2003 | 10.41 | 10.49 | 10.36 | 10.49 | 884,317 | +0.08(+0.78%) |
Dec 03, 2003 | 10.23 | 10.44 | 10.23 | 10.41 | 870,812 | +0.14(+1.33%) |
Dec 02, 2003 | 10.35 | 10.35 | 10.23 | 10.27 | 712,647 | -0.10(-0.98%) |
Dec 01, 2003 | 10.20 | 10.37 | 10.20 | 10.37 | 793,937 | +0.21(+2.08%) |
Nov 28, 2003 | 10.14 | 10.19 | 10.14 | 10.16 | 201,536 | +0.01(+0.08%) |
Nov 26, 2003 | 9.996 | 10.16 | 9.996 | 10.15 | 671,873 | +0.16(+1.62%) |
Nov 25, 2003 | 9.915 | 10.00 | 9.876 | 9.990 | 537,602 | +0.08(+0.76%) |
Nov 24, 2003 | 9.742 | 9.915 | 9.728 | 9.915 | 584,090 | +0.20(+2.08%) |
Nov 21, 2003 | 9.740 | 9.747 | 9.632 | 9.713 | 764,590 | +0.02(+0.18%) |
Nov 20, 2003 | 9.722 | 9.886 | 9.659 | 9.695 | 663,822 | -0.00(-0.02%) |
Nov 19, 2003 | 9.838 | 9.838 | 9.653 | 9.697 | 988,201 | -0.13(-1.37%) |
Nov 18, 2003 | 9.924 | 9.953 | 9.792 | 9.832 | 542,277 | -0.04(-0.37%) |
Nov 17, 2003 | 9.813 | 10.10 | 9.707 | 9.869 | 1,469,706 | -0.23(-2.25%) |
Nov 14, 2003 | 10.31 | 10.35 | 10.07 | 10.10 | 534,745 | -0.17(-1.65%) |
Nov 13, 2003 | 10.27 | 10.28 | 10.18 | 10.27 | 1,105,331 | -0.01(-0.11%) |
Nov 12, 2003 | 10.15 | 10.25 | 10.14 | 10.28 | 939,635 | +0.12(+1.19%) |
Nov 11, 2003 | 10.14 | 10.21 | 10.12 | 10.16 | 975,475 | +0.01(+0.09%) |
Nov 10, 2003 | 10.32 | 10.32 | 10.14 | 10.15 | 797,054 | -0.19(-1.84%) |
Nov 07, 2003 | 10.31 | 10.38 | 10.27 | 10.34 | 931,065 | +0.04(+0.39%) |
Nov 06, 2003 | 10.30 | 10.30 | 10.23 | 10.30 | 968,983 | -0.01(-0.07%) |
Nov 05, 2003 | 10.29 | 10.33 | 10.24 | 10.30 | 591,362 | -0.06(-0.56%) |
Nov 04, 2003 | 10.29 | 10.38 | 10.29 | 10.36 | 1,045,078 | +0.05(+0.52%) |
Nov 03, 2003 | 10.30 | 10.33 | 10.19 | 10.31 | 886,457 | +0.06(+0.58%) |
Oct 31, 2003 | 10.36 | 10.36 | 10.23 | 10.25 | 719,140 | -0.07(-0.65%) |
Oct 30, 2003 | 10.32 | 10.33 | 10.24 | 10.32 | 817,571 | +0.05(+0.53%) |
Oct 29, 2003 | 10.17 | 10.28 | 10.12 | 10.26 | 1,696,434 | +0.05(+0.49%) |
Oct 28, 2003 | 9.992 | 10.21 | 9.990 | 10.21 | 1,304,010 | +0.23(+2.26%) |
Oct 27, 2003 | 9.819 | 9.988 | 9.819 | 9.986 | 1,352,316 | +0.13(+1.35%) |
Oct 24, 2003 | 9.867 | 9.938 | 9.703 | 9.853 | 1,681,111 | -0.12(-1.22%) |
Oct 23, 2003 | 10.02 | 10.07 | 9.838 | 9.975 | 1,468,927 | -0.10(-0.96%) |
Oct 22, 2003 | 9.281 | 10.13 | 9.280 | 10.07 | 4,040,848 | +0.79(+8.50%) |
Oct 21, 2003 | 9.437 | 9.466 | 9.303 | 9.281 | 1,346,603 | -0.18(-1.91%) |
Oct 20, 2003 | 9.474 | 9.539 | 9.426 | 9.462 | 637,331 | +0.01(+0.12%) |
Oct 17, 2003 | 9.607 | 9.616 | 9.434 | 9.451 | 860,423 | -0.17(-1.74%) |
Oct 16, 2003 | 9.597 | 9.680 | 9.589 | 9.618 | 777,316 | +0.02(+0.22%) |
Oct 15, 2003 | 9.543 | 9.655 | 9.536 | 9.597 | 1,094,163 | +0.07(+0.71%) |
Oct 14, 2003 | 9.626 | 9.626 | 9.530 | 9.530 | 1,016,250 | -0.13(-1.39%) |
Oct 13, 2003 | 9.615 | 9.722 | 9.615 | 9.665 | 1,308,945 | +0.10(+1.03%) |
Oct 10, 2003 | 9.647 | 9.647 | 9.551 | 9.566 | 881,720 | -0.08(-0.78%) |
Oct 09, 2003 | 9.722 | 9.757 | 9.641 | 9.641 | 1,412,310 | -0.01(-0.06%) |
Oct 08, 2003 | 9.763 | 9.763 | 9.624 | 9.647 | 1,003,784 | -0.12(-1.18%) |
Oct 07, 2003 | 9.653 | 9.765 | 9.595 | 9.763 | 1,281,156 | +0.11(+1.14%) |
Oct 06, 2003 | 9.549 | 9.666 | 9.511 | 9.653 | 550,328 | +0.10(+1.09%) |
Oct 03, 2003 | 9.480 | 9.643 | 9.480 | 9.549 | 1,007,939 | +0.13(+1.41%) |
Oct 02, 2003 | 9.328 | 9.451 | 9.320 | 9.416 | 1,283,233 | +0.11(+1.14%) |
Oct 01, 2003 | 9.160 | 9.310 | 9.154 | 9.310 | 697,844 | +0.22(+2.39%) |
Sep 30, 2003 | 9.224 | 9.224 | 8.954 | 9.093 | 2,050,421 | -0.18(-1.93%) |
Sep 29, 2003 | 9.145 | 9.274 | 9.099 | 9.272 | 710,310 | +0.14(+1.50%) |
Sep 26, 2003 | 9.183 | 9.204 | 9.083 | 9.135 | 1,179,089 | -0.07(-0.79%) |
Sep 25, 2003 | 9.449 | 9.499 | 9.206 | 9.208 | 979,111 | -0.24(-2.59%) |
Sep 24, 2003 | 9.636 | 9.657 | 9.449 | 9.453 | 859,904 | -0.18(-1.90%) |
Sep 23, 2003 | 9.588 | 9.620 | 9.543 | 9.636 | 598,634 | +0.06(+0.62%) |
Sep 22, 2003 | 9.572 | 9.626 | 9.501 | 9.576 | 1,040,143 | -0.04(-0.46%) |
Sep 19, 2003 | 9.634 | 9.643 | 9.536 | 9.620 | 1,211,293 | +0.01(+0.14%) |
Sep 18, 2003 | 9.605 | 9.622 | 9.570 | 9.607 | 812,636 | +0.04(+0.38%) |
Sep 17, 2003 | 9.580 | 9.636 | 9.568 | 9.570 | 1,180,647 | -0.06(-0.60%) |
Sep 16, 2003 | 9.434 | 9.624 | 9.434 | 9.628 | 1,258,301 | +0.18(+1.85%) |
Sep 15, 2003 | 9.495 | 9.539 | 9.405 | 9.453 | 577,598 | -0.03(-0.37%) |
Sep 12, 2003 | 9.376 | 9.489 | 9.376 | 9.487 | 1,206,099 | +0.09(+0.94%) |
Sep 11, 2003 | 9.403 | 9.437 | 9.372 | 9.399 | 1,828,367 | +0.02(+0.18%) |
Sep 10, 2003 | 9.405 | 9.466 | 9.332 | 9.382 | 1,453,344 | -0.05(-0.55%) |
Sep 09, 2003 | 9.491 | 9.497 | 9.328 | 9.434 | 922,234 | -0.09(-0.91%) |
Sep 08, 2003 | 9.536 | 9.641 | 9.495 | 9.520 | 616,554 | -0.01(-0.10%) |
Sep 05, 2003 | 9.561 | 9.636 | 9.505 | 9.530 | 1,256,223 | -0.04(-0.40%) |
Sep 04, 2003 | 9.591 | 9.668 | 9.466 | 9.568 | 1,189,737 | +0.00(+0.00%) |
Sep 03, 2003 | 9.480 | 9.626 | 9.443 | 9.568 | 1,221,682 | +0.08(+0.79%) |
Sep 02, 2003 | 9.414 | 9.501 | 9.318 | 9.493 | 1,013,133 | +0.13(+1.34%) |
Aug 29, 2003 | 9.366 | 9.376 | 9.272 | 9.368 | 599,673 | +0.00(+0.02%) |
Aug 28, 2003 | 9.322 | 9.385 | 9.251 | 9.366 | 803,287 | +0.06(+0.64%) |
Aug 27, 2003 | 9.241 | 9.362 | 9.235 | 9.306 | 752,383 | +0.05(+0.50%) |
Aug 26, 2003 | 9.266 | 9.280 | 9.091 | 9.260 | 942,232 | -0.02(-0.21%) |
Aug 25, 2003 | 9.303 | 9.303 | 9.193 | 9.280 | 1,024,301 | -0.01(-0.06%) |
Aug 22, 2003 | 9.586 | 9.601 | 9.260 | 9.285 | 1,183,764 | -0.29(-3.00%) |
Aug 21, 2003 | 9.507 | 9.624 | 9.493 | 9.572 | 984,825 | +0.11(+1.20%) |
Aug 20, 2003 | 9.376 | 9.480 | 9.366 | 9.459 | 892,887 | +0.08(+0.80%) |
Aug 19, 2003 | 9.322 | 9.399 | 9.270 | 9.383 | 863,280 | +0.06(+0.66%) |
Aug 18, 2003 | 9.160 | 9.330 | 9.156 | 9.322 | 1,011,575 | +0.16(+1.77%) |
Aug 15, 2003 | 9.228 | 9.241 | 9.006 | 9.160 | 537,342 | -0.06(-0.67%) |
Aug 14, 2003 | 9.181 | 9.337 | 9.137 | 9.222 | 845,620 | +0.03(+0.38%) |
Aug 13, 2003 | 9.251 | 9.258 | 9.116 | 9.187 | 943,011 | -0.06(-0.67%) |
Aug 12, 2003 | 9.280 | 9.280 | 9.174 | 9.249 | 1,359,588 | -0.03(-0.33%) |
Aug 11, 2003 | 9.077 | 9.308 | 9.075 | 9.280 | 1,758,765 | +0.22(+2.40%) |
Aug 08, 2003 | 8.981 | 9.081 | 8.939 | 9.062 | 1,921,604 | +0.13(+1.44%) |
Aug 07, 2003 | 8.923 | 9.025 | 8.906 | 8.933 | 980,670 | -0.03(-0.28%) |
Aug 06, 2003 | 8.981 | 9.052 | 8.894 | 8.958 | 1,131,562 | -0.03(-0.34%) |
Aug 05, 2003 | 9.064 | 9.174 | 8.977 | 8.989 | 1,246,874 | -0.04(-0.41%) |
Aug 04, 2003 | 9.049 | 9.106 | 8.833 | 9.025 | 1,326,865 | -0.07(-0.74%) |
Aug 01, 2003 | 9.179 | 9.179 | 8.966 | 9.093 | 981,449 | -0.10(-1.05%) |
Jul 31, 2003 | 9.199 | 9.289 | 9.164 | 9.189 | 1,175,193 | +0.01(+0.10%) |
Jul 30, 2003 | 9.241 | 9.328 | 9.120 | 9.179 | 1,586,576 | -0.04(-0.48%) |
Jul 29, 2003 | 9.106 | 9.299 | 8.991 | 9.224 | 1,812,785 | +0.13(+1.48%) |
Jul 28, 2003 | 9.077 | 9.152 | 9.029 | 9.089 | 1,548,139 | +0.06(+0.68%) |
Jul 25, 2003 | 8.868 | 9.064 | 8.839 | 9.027 | 1,416,725 | +0.16(+1.80%) |
Jul 24, 2003 | 8.762 | 9.074 | 8.731 | 8.868 | 1,605,795 | +0.11(+1.21%) |
Jul 23, 2003 | 8.875 | 8.991 | 8.669 | 8.762 | 4,947,241 | -0.36(-3.97%) |
Jul 22, 2003 | 8.950 | 9.179 | 8.931 | 9.124 | 1,350,499 | +0.19(+2.09%) |
Jul 21, 2003 | 9.006 | 9.018 | 8.898 | 8.937 | 929,247 | -0.11(-1.21%) |
Jul 18, 2003 | 9.029 | 9.077 | 8.933 | 9.047 | 1,278,299 | +0.10(+1.10%) |
Jul 17, 2003 | 8.991 | 9.106 | 8.906 | 8.948 | 1,890,698 | -0.07(-0.73%) |
Jul 16, 2003 | 8.952 | 9.014 | 8.883 | 9.014 | 1,403,220 | +0.07(+0.75%) |
Jul 15, 2003 | 8.995 | 9.035 | 8.866 | 8.946 | 2,459,985 | +0.00(+0.00%) |
Jul 14, 2003 | 9.010 | 9.126 | 8.946 | 8.946 | 3,197,825 | -0.16(-1.75%) |
Jul 11, 2003 | 9.241 | 9.241 | 9.068 | 9.106 | 2,038,993 | -0.06(-0.65%) |
Jul 10, 2003 | 9.380 | 9.380 | 9.102 | 9.166 | 3,541,683 | -0.21(-2.28%) |
Jul 09, 2003 | 9.480 | 9.480 | 9.299 | 9.380 | 2,469,595 | -0.10(-1.06%) |
Jul 08, 2003 | 9.420 | 9.601 | 9.370 | 9.480 | 3,391,310 | +0.06(+0.63%) |
Jul 07, 2003 | 9.357 | 9.430 | 9.355 | 9.420 | 2,412,458 | +0.11(+1.18%) |
Jul 03, 2003 | 9.328 | 9.355 | 9.226 | 9.310 | 828,998 | -0.05(-0.49%) |
Jul 02, 2003 | 9.287 | 9.357 | 9.272 | 9.357 | 1,895,113 | +0.07(+0.75%) |
Jul 01, 2003 | 9.176 | 9.287 | 9.108 | 9.287 | 2,363,373 | +0.11(+1.22%) |
Jun 30, 2003 | 9.116 | 9.249 | 9.106 | 9.176 | 2,589,322 | +0.08(+0.93%) |
Jun 27, 2003 | 9.106 | 9.170 | 9.049 | 9.091 | 5,724,817 | -0.02(-0.19%) |
Jun 26, 2003 | 8.856 | 9.228 | 8.515 | 9.108 | 16,712,684 | +0.77(+9.21%) |
Jun 25, 2003 | 8.432 | 8.548 | 8.338 | 8.340 | 2,259,488 | -0.08(-0.98%) |
Jun 24, 2003 | 8.261 | 8.702 | 8.230 | 8.423 | 4,542,351 | +0.16(+1.98%) |
Jun 23, 2003 | 8.423 | 8.425 | 8.230 | 8.259 | 1,281,935 | -0.17(-2.05%) |
Jun 20, 2003 | 8.610 | 8.613 | 8.432 | 8.432 | 1,684,228 | -0.17(-2.01%) |
Jun 19, 2003 | 8.735 | 8.758 | 8.579 | 8.606 | 1,417,764 | -0.13(-1.48%) |
Jun 18, 2003 | 8.688 | 8.767 | 8.685 | 8.735 | 909,768 | +0.05(+0.53%) |
Jun 17, 2003 | 8.688 | 8.737 | 8.656 | 8.688 | 1,550,217 | +0.00(+0.02%) |
Jun 16, 2003 | 8.600 | 8.702 | 8.581 | 8.687 | 1,335,955 | +0.11(+1.32%) |
Jun 13, 2003 | 8.563 | 8.575 | 8.513 | 8.573 | 1,500,612 | +0.03(+0.29%) |
Jun 12, 2003 | 8.567 | 8.615 | 8.525 | 8.548 | 2,332,467 | -0.02(-0.20%) |
Jun 11, 2003 | 8.400 | 8.565 | 8.379 | 8.565 | 2,063,406 | +0.17(+1.97%) |
Jun 10, 2003 | 8.250 | 8.413 | 8.246 | 8.400 | 1,809,408 | +0.17(+2.03%) |
Jun 09, 2003 | 8.452 | 8.471 | 8.221 | 8.232 | 1,466,849 | -0.24(-2.82%) |
Jun 06, 2003 | 8.417 | 8.544 | 8.400 | 8.471 | 1,723,963 | +0.08(+0.96%) |
Jun 05, 2003 | 8.413 | 8.421 | 8.309 | 8.390 | 1,070,789 | -0.04(-0.43%) |
Jun 04, 2003 | 8.423 | 8.450 | 8.275 | 8.427 | 1,733,573 | -0.00(-0.05%) |
Jun 03, 2003 | 8.390 | 8.465 | 8.357 | 8.431 | 947,426 | +0.06(+0.71%) |
Jun 02, 2003 | 8.475 | 8.500 | 8.361 | 8.371 | 1,817,719 | -0.08(-0.93%) |
May 30, 2003 | 8.371 | 8.450 | 8.355 | 8.450 | 1,245,835 | +0.09(+1.13%) |
May 29, 2003 | 8.452 | 8.519 | 8.317 | 8.355 | 1,599,042 | -0.12(-1.36%) |
May 28, 2003 | 8.467 | 8.504 | 8.352 | 8.471 | 1,749,935 | +0.02(+0.18%) |
May 27, 2003 | 8.261 | 8.490 | 8.240 | 8.456 | 1,729,158 | +0.19(+2.35%) |
May 23, 2003 | 8.226 | 8.348 | 8.182 | 8.261 | 1,423,218 | +0.01(+0.16%) |
May 22, 2003 | 8.165 | 8.261 | 8.124 | 8.248 | 1,387,118 | +0.08(+0.92%) |
May 21, 2003 | 8.057 | 8.199 | 7.990 | 8.173 | 2,562,831 | +0.16(+2.04%) |
May 20, 2003 | 8.365 | 8.398 | 7.924 | 8.009 | 4,758,691 | -0.35(-4.15%) |
May 19, 2003 | 8.461 | 8.663 | 8.327 | 8.355 | 1,324,787 | -0.13(-1.54%) |
May 16, 2003 | 8.340 | 8.486 | 8.307 | 8.486 | 1,776,945 | +0.11(+1.36%) |
May 15, 2003 | 8.317 | 8.377 | 8.277 | 8.373 | 2,212,481 | +0.08(+1.02%) |
May 14, 2003 | 8.244 | 8.325 | 8.219 | 8.288 | 1,339,071 | +0.04(+0.54%) |
May 13, 2003 | 8.278 | 8.309 | 8.201 | 8.244 | 1,027,158 | -0.08(-0.93%) |
May 12, 2003 | 8.199 | 8.327 | 8.149 | 8.321 | 1,138,834 | +0.11(+1.34%) |
May 09, 2003 | 8.161 | 8.240 | 8.149 | 8.211 | 1,026,638 | +0.05(+0.61%) |
May 08, 2003 | 8.332 | 8.334 | 8.161 | 8.161 | 1,801,357 | -0.19(-2.33%) |
May 07, 2003 | 8.207 | 8.361 | 8.163 | 8.355 | 2,920,713 | +0.11(+1.33%) |
May 06, 2003 | 8.284 | 8.367 | 8.211 | 8.246 | 880,681 | -0.06(-0.67%) |
May 05, 2003 | 8.375 | 8.396 | 8.230 | 8.302 | 850,814 | -0.03(-0.39%) |
May 02, 2003 | 8.211 | 8.365 | 8.199 | 8.334 | 1,585,278 | +0.12(+1.50%) |
May 01, 2003 | 8.246 | 8.273 | 8.144 | 8.211 | 1,774,347 | -0.04(-0.47%) |
Apr 30, 2003 | 8.053 | 8.292 | 8.024 | 8.250 | 1,861,091 | +0.20(+2.46%) |
Apr 29, 2003 | 8.165 | 8.182 | 8.044 | 8.051 | 1,626,052 | -0.09(-1.11%) |
Apr 28, 2003 | 8.051 | 8.199 | 8.044 | 8.142 | 2,174,043 | +0.13(+1.61%) |
Apr 25, 2003 | 8.057 | 8.070 | 7.984 | 8.013 | 1,962,119 | +0.02(+0.19%) |
Apr 24, 2003 | 8.034 | 8.144 | 7.997 | 7.997 | 1,755,908 | -0.04(-0.46%) |
Apr 23, 2003 | 7.990 | 8.130 | 7.901 | 8.034 | 6,396,950 | +0.06(+0.80%) |
Apr 22, 2003 | 7.820 | 7.990 | 7.801 | 7.970 | 2,772,158 | +0.15(+1.92%) |
Apr 21, 2003 | 7.890 | 7.903 | 7.797 | 7.820 | 1,893,035 | -0.04(-0.51%) |
Apr 17, 2003 | 7.845 | 7.893 | 7.834 | 7.861 | 1,592,549 | +0.05(+0.67%) |
Apr 16, 2003 | 7.988 | 8.028 | 7.789 | 7.809 | 1,661,633 | -0.16(-2.05%) |
Apr 15, 2003 | 7.859 | 8.001 | 7.797 | 7.972 | 1,232,849 | +0.11(+1.45%) |
Apr 14, 2003 | 7.807 | 7.876 | 7.807 | 7.859 | 1,293,881 | +0.09(+1.16%) |
Apr 11, 2003 | 7.866 | 7.930 | 7.743 | 7.768 | 1,677,215 | -0.10(-1.25%) |
Apr 10, 2003 | 7.659 | 7.866 | 7.624 | 7.866 | 1,763,440 | +0.23(+2.97%) |
Apr 09, 2003 | 7.838 | 7.913 | 7.607 | 7.639 | 1,632,805 | -0.18(-2.29%) |
Apr 08, 2003 | 7.932 | 7.938 | 7.730 | 7.818 | 858,345 | -0.06(-0.71%) |
Apr 07, 2003 | 7.942 | 8.086 | 7.855 | 7.874 | 1,268,170 | +0.08(+1.06%) |
Apr 04, 2003 | 7.855 | 7.961 | 7.691 | 7.791 | 1,135,717 | -0.00(-0.05%) |
Apr 03, 2003 | 7.893 | 7.913 | 7.793 | 7.795 | 1,106,370 | -0.10(-1.24%) |
Apr 02, 2003 | 7.730 | 7.943 | 7.703 | 7.893 | 2,153,526 | +0.25(+3.33%) |
Apr 01, 2003 | 7.728 | 7.737 | 7.556 | 7.639 | 1,845,508 | -0.09(-1.12%) |
Mar 31, 2003 | 7.695 | 7.762 | 7.524 | 7.726 | 1,512,039 | +0.03(+0.40%) |
Mar 28, 2003 | 7.762 | 7.762 | 7.672 | 7.695 | 1,409,972 | -0.08(-1.09%) |
Mar 27, 2003 | 7.816 | 7.822 | 7.728 | 7.780 | 1,463,473 | -0.05(-0.69%) |
Mar 26, 2003 | 7.855 | 7.942 | 7.734 | 7.834 | 1,357,770 | -0.02(-0.27%) |
Mar 25, 2003 | 7.778 | 7.913 | 7.759 | 7.855 | 1,529,959 | +0.07(+0.89%) |
Mar 24, 2003 | 7.990 | 7.990 | 7.736 | 7.786 | 2,294,290 | -0.30(-3.67%) |
Mar 21, 2003 | 7.787 | 8.090 | 7.736 | 8.082 | 1,824,212 | +0.35(+4.56%) |
Mar 20, 2003 | 7.630 | 7.741 | 7.539 | 7.730 | 1,654,361 | +0.11(+1.41%) |
Mar 19, 2003 | 7.547 | 7.641 | 7.518 | 7.622 | 1,272,325 | +0.06(+0.76%) |
Mar 18, 2003 | 7.316 | 7.585 | 7.283 | 7.564 | 2,170,667 | +0.28(+3.91%) |
Mar 17, 2003 | 7.104 | 7.314 | 7.044 | 7.279 | 2,396,616 | +0.19(+2.66%) |
Mar 14, 2003 | 7.096 | 7.214 | 7.023 | 7.091 | 1,391,013 | +0.04(+0.60%) |
Mar 13, 2003 | 6.960 | 7.066 | 6.910 | 7.048 | 2,620,747 | +0.17(+2.43%) |
Mar 12, 2003 | 6.931 | 7.008 | 6.836 | 6.881 | 1,266,612 | -0.07(-1.02%) |
Mar 11, 2003 | 6.940 | 7.006 | 6.888 | 6.952 | 2,026,267 | +0.03(+0.50%) |
Mar 10, 2003 | 6.950 | 7.008 | 6.888 | 6.917 | 1,656,698 | -0.05(-0.66%) |
Mar 07, 2003 | 6.811 | 6.981 | 6.748 | 6.963 | 1,629,428 | +0.11(+1.54%) |
Mar 06, 2003 | 6.825 | 6.885 | 6.738 | 6.858 | 2,067,821 | +0.03(+0.48%) |
Mar 05, 2003 | 6.777 | 6.844 | 6.742 | 6.825 | 1,851,482 | +0.01(+0.08%) |
Mar 04, 2003 | 6.946 | 6.950 | 6.804 | 6.819 | 2,150,669 | -0.14(-2.02%) |
Mar 03, 2003 | 7.027 | 7.123 | 6.935 | 6.960 | 2,994,731 | -0.02(-0.33%) |
Feb 28, 2003 | 7.017 | 7.023 | 6.942 | 6.983 | 2,319,741 | -0.01(-0.08%) |
Feb 27, 2003 | 6.989 | 7.017 | 6.950 | 6.989 | 2,429,339 | +0.03(+0.47%) |
Feb 26, 2003 | 6.965 | 7.094 | 6.935 | 6.956 | 1,017,549 | -0.01(-0.11%) |
Feb 25, 2003 | 6.977 | 6.998 | 6.879 | 6.963 | 1,770,971 | -0.01(-0.19%) |
Feb 24, 2003 | 7.133 | 7.133 | 6.977 | 6.977 | 825,362 | -0.16(-2.19%) |
Feb 21, 2003 | 7.029 | 7.181 | 6.915 | 7.133 | 861,462 | +0.11(+1.51%) |
Feb 20, 2003 | 7.094 | 7.121 | 6.998 | 7.027 | 1,140,392 | -0.07(-0.92%) |
Feb 19, 2003 | 7.116 | 7.162 | 7.056 | 7.092 | 799,651 | -0.02(-0.30%) |
Feb 18, 2003 | 7.012 | 7.154 | 7.012 | 7.114 | 1,072,348 | +0.12(+1.71%) |
Feb 14, 2003 | 6.894 | 7.017 | 6.854 | 6.994 | 881,460 | +0.10(+1.45%) |
Feb 13, 2003 | 6.919 | 6.944 | 6.786 | 6.894 | 1,725,262 | -0.03(-0.36%) |
Feb 12, 2003 | 7.031 | 7.096 | 6.863 | 6.919 | 894,186 | -0.13(-1.78%) |
Feb 11, 2003 | 7.085 | 7.179 | 7.017 | 7.044 | 753,162 | -0.04(-0.57%) |
Feb 10, 2003 | 7.075 | 7.195 | 7.006 | 7.085 | 903,795 | +0.01(+0.11%) |
Feb 07, 2003 | 7.156 | 7.160 | 7.019 | 7.077 | 1,464,772 | -0.05(-0.70%) |
Feb 06, 2003 | 7.118 | 7.181 | 6.963 | 7.127 | 1,241,939 | -0.07(-1.02%) |
Feb 05, 2003 | 7.241 | 7.339 | 7.133 | 7.200 | 1,126,887 | -0.05(-0.64%) |
Feb 04, 2003 | 7.262 | 7.273 | 7.114 | 7.247 | 1,732,014 | -0.02(-0.21%) |