Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 11.65 | 11.65 | 11.01 | 11.13 | 39,492 | -0.49(-4.24%) |
Oct 30, 2003 | 11.49 | 11.66 | 11.47 | 11.63 | 64,264 | +0.14(+1.18%) |
Oct 29, 2003 | 11.42 | 11.64 | 11.11 | 11.49 | 50,505 | +0.12(+1.03%) |
Oct 28, 2003 | 11.01 | 11.59 | 11.01 | 11.38 | 66,867 | +0.42(+3.87%) |
Oct 27, 2003 | 10.65 | 11.11 | 10.65 | 10.95 | 43,905 | +0.31(+2.90%) |
Oct 24, 2003 | 10.53 | 11.07 | 10.35 | 10.64 | 84,808 | +0.18(+1.75%) |
Oct 23, 2003 | 10.66 | 11.13 | 10.44 | 10.46 | 151,287 | -0.65(-5.83%) |
Oct 22, 2003 | 11.93 | 12.06 | 11.11 | 11.11 | 127,988 | -0.82(-6.88%) |
Oct 21, 2003 | 11.31 | 12.77 | 11.23 | 11.93 | 169,674 | +0.34(+2.92%) |
Oct 20, 2003 | 11.54 | 11.68 | 11.54 | 11.59 | 115,355 | +0.05(+0.42%) |
Oct 17, 2003 | 11.63 | 11.69 | 11.54 | 11.54 | 68,413 | -0.14(-1.16%) |
Oct 16, 2003 | 11.49 | 11.68 | 11.40 | 11.68 | 161,435 | +0.18(+1.60%) |
Oct 15, 2003 | 12.39 | 12.47 | 11.36 | 11.49 | 231,124 | -0.75(-6.15%) |
Oct 14, 2003 | 12.37 | 12.80 | 12.07 | 12.25 | 265,212 | -0.45(-3.57%) |
Oct 13, 2003 | 12.07 | 12.91 | 12.07 | 12.70 | 181,673 | +0.63(+5.20%) |
Oct 10, 2003 | 11.91 | 12.20 | 11.78 | 12.07 | 182,012 | +0.33(+2.80%) |
Oct 09, 2003 | 10.83 | 11.79 | 10.71 | 11.74 | 348,158 | +0.93(+8.57%) |
Oct 08, 2003 | 10.91 | 11.06 | 10.73 | 10.82 | 128,148 | -0.22(-2.00%) |
Oct 07, 2003 | 10.90 | 11.10 | 10.83 | 11.04 | 257,772 | +0.12(+1.14%) |
Oct 06, 2003 | 11.01 | 11.20 | 10.75 | 10.91 | 129,079 | +0.00(+0.00%) |
Oct 03, 2003 | 10.04 | 11.05 | 9.899 | 10.91 | 250,048 | +0.97(+9.71%) |
Oct 02, 2003 | 10.14 | 10.15 | 9.850 | 9.947 | 283,844 | -0.13(-1.25%) |
Oct 01, 2003 | 10.00 | 10.22 | 9.773 | 10.07 | 50,663 | +0.04(+0.39%) |
Sep 30, 2003 | 10.06 | 10.24 | 9.763 | 10.03 | 91,544 | -0.03(-0.29%) |
Sep 29, 2003 | 9.995 | 10.17 | 9.705 | 10.06 | 105,055 | +0.14(+1.46%) |
Sep 26, 2003 | 9.705 | 9.928 | 9.561 | 9.918 | 107,163 | +0.13(+1.28%) |
Sep 25, 2003 | 10.04 | 10.17 | 9.369 | 9.792 | 158,179 | -0.37(-3.61%) |
Sep 24, 2003 | 10.37 | 10.40 | 10.14 | 10.16 | 115,547 | -0.21(-2.05%) |
Sep 23, 2003 | 10.33 | 10.57 | 10.14 | 10.37 | 114,194 | +0.04(+0.37%) |
Sep 22, 2003 | 10.09 | 10.33 | 9.899 | 10.33 | 148,221 | +0.13(+1.23%) |
Sep 19, 2003 | 10.14 | 10.33 | 9.899 | 10.21 | 129,428 | +0.12(+1.15%) |
Sep 18, 2003 | 10.25 | 10.28 | 9.937 | 10.09 | 137,306 | +0.14(+1.46%) |
Sep 17, 2003 | 9.319 | 10.08 | 8.991 | 9.947 | 208,288 | +0.43(+4.57%) |
Sep 16, 2003 | 8.885 | 9.618 | 8.885 | 9.512 | 205,195 | +0.62(+6.95%) |
Sep 15, 2003 | 8.981 | 9.174 | 8.778 | 8.894 | 137,929 | +0.04(+0.44%) |
Sep 12, 2003 | 8.672 | 8.933 | 8.604 | 8.856 | 100,340 | +0.08(+0.88%) |
Sep 11, 2003 | 8.691 | 8.778 | 8.508 | 8.778 | 85,947 | +0.22(+2.60%) |
Sep 10, 2003 | 8.653 | 8.691 | 8.295 | 8.556 | 124,571 | -0.10(-1.12%) |
Sep 09, 2003 | 8.489 | 8.836 | 8.450 | 8.653 | 101,686 | +0.15(+1.82%) |
Sep 08, 2003 | 8.382 | 8.547 | 8.298 | 8.498 | 130,784 | +0.12(+1.38%) |
Sep 05, 2003 | 8.373 | 8.498 | 8.353 | 8.382 | 53,639 | -0.02(-0.23%) |
Sep 04, 2003 | 8.440 | 8.460 | 8.353 | 8.402 | 59,955 | +0.00(+0.00%) |
Sep 03, 2003 | 8.672 | 8.740 | 8.305 | 8.402 | 235,681 | -0.28(-3.23%) |
Sep 02, 2003 | 8.266 | 8.691 | 8.160 | 8.682 | 135,133 | +0.48(+5.89%) |
Aug 29, 2003 | 8.344 | 8.344 | 8.112 | 8.199 | 73,210 | +0.04(+0.47%) |
Aug 28, 2003 | 8.093 | 8.315 | 8.064 | 8.160 | 43,491 | +0.03(+0.36%) |
Aug 27, 2003 | 8.295 | 8.295 | 8.093 | 8.131 | 64,926 | -0.06(-0.71%) |
Aug 26, 2003 | 8.209 | 8.209 | 8.112 | 8.189 | 62,337 | +0.08(+0.95%) |
Aug 25, 2003 | 8.701 | 8.701 | 7.880 | 8.112 | 207,826 | -0.58(-6.67%) |
Aug 22, 2003 | 8.701 | 9.078 | 8.691 | 8.691 | 49,497 | -0.09(-0.99%) |
Aug 21, 2003 | 9.078 | 9.155 | 8.740 | 8.778 | 45,976 | -0.16(-1.84%) |
Aug 20, 2003 | 8.971 | 9.049 | 8.885 | 8.942 | 42,455 | +0.06(+0.65%) |
Aug 19, 2003 | 8.788 | 9.155 | 8.691 | 8.885 | 44,009 | -0.02(-0.22%) |
Aug 18, 2003 | 8.571 | 8.923 | 8.460 | 8.904 | 52,086 | +0.45(+5.37%) |
Aug 15, 2003 | 8.431 | 8.788 | 8.431 | 8.450 | 19,467 | -0.10(-1.13%) |
Aug 14, 2003 | 8.788 | 8.788 | 8.402 | 8.547 | 29,304 | -0.06(-0.68%) |
Aug 13, 2003 | 8.691 | 8.701 | 8.547 | 8.605 | 61,716 | -0.09(-0.99%) |
Aug 12, 2003 | 8.199 | 8.691 | 8.151 | 8.691 | 69,689 | +0.53(+6.51%) |
Aug 11, 2003 | 8.035 | 8.218 | 8.025 | 8.160 | 33,136 | +0.13(+1.56%) |
Aug 08, 2003 | 8.180 | 8.180 | 8.025 | 8.035 | 29,511 | +0.06(+0.73%) |
Aug 07, 2003 | 7.861 | 8.151 | 7.822 | 7.977 | 30,340 | +0.09(+1.10%) |
Aug 06, 2003 | 8.035 | 8.209 | 7.871 | 7.890 | 33,032 | -0.31(-3.76%) |
Aug 05, 2003 | 8.180 | 8.450 | 7.967 | 8.198 | 56,849 | +0.09(+1.06%) |
Aug 04, 2003 | 8.006 | 8.266 | 7.774 | 8.112 | 98,062 | +0.11(+1.33%) |
Aug 01, 2003 | 8.547 | 8.547 | 7.996 | 8.006 | 100,444 | -0.35(-4.16%) |
Jul 31, 2003 | 8.493 | 8.595 | 8.218 | 8.353 | 42,352 | +0.05(+0.58%) |
Jul 30, 2003 | 8.218 | 8.691 | 8.212 | 8.305 | 31,168 | +0.03(+0.35%) |
Jul 29, 2003 | 8.209 | 8.691 | 8.209 | 8.276 | 24,645 | -0.12(-1.38%) |
Jul 28, 2003 | 8.489 | 8.662 | 8.363 | 8.392 | 39,970 | +0.05(+0.58%) |
Jul 25, 2003 | 8.440 | 8.701 | 8.238 | 8.344 | 23,713 | -0.05(-0.58%) |
Jul 24, 2003 | 8.662 | 8.846 | 8.257 | 8.392 | 60,370 | -0.27(-3.12%) |
Jul 23, 2003 | 8.798 | 8.798 | 8.653 | 8.662 | 36,864 | -0.14(-1.64%) |
Jul 22, 2003 | 8.759 | 8.885 | 8.498 | 8.807 | 49,393 | +0.20(+2.36%) |
Jul 21, 2003 | 8.498 | 8.672 | 8.305 | 8.604 | 50,015 | -0.01(-0.11%) |
Jul 18, 2003 | 8.547 | 8.691 | 8.547 | 8.614 | 19,881 | -0.05(-0.56%) |
Jul 17, 2003 | 8.904 | 9.000 | 8.547 | 8.662 | 30,443 | -0.16(-1.86%) |
Jul 16, 2003 | 9.203 | 9.203 | 8.691 | 8.827 | 23,298 | -0.13(-1.40%) |
Jul 15, 2003 | 9.116 | 9.416 | 8.904 | 8.952 | 40,488 | -0.32(-3.44%) |
Jul 14, 2003 | 8.923 | 9.348 | 8.875 | 9.271 | 69,378 | +0.46(+5.26%) |
Jul 11, 2003 | 8.759 | 8.914 | 8.595 | 8.807 | 42,662 | +0.04(+0.45%) |
Jul 10, 2003 | 8.682 | 8.788 | 8.537 | 8.768 | 28,994 | -0.05(-0.55%) |
Jul 09, 2003 | 9.223 | 9.223 | 8.498 | 8.816 | 47,529 | -0.16(-1.73%) |
Jul 08, 2003 | 9.020 | 9.271 | 8.807 | 8.971 | 57,160 | -0.11(-1.17%) |
Jul 07, 2003 | 9.126 | 9.165 | 8.749 | 9.078 | 72,381 | +0.33(+3.75%) |
Jul 03, 2003 | 8.450 | 8.933 | 8.421 | 8.749 | 23,920 | +0.06(+0.67%) |
Jul 02, 2003 | 8.518 | 8.740 | 8.324 | 8.691 | 35,517 | +0.27(+3.21%) |
Jul 01, 2003 | 8.691 | 8.720 | 8.266 | 8.421 | 51,671 | -0.13(-1.47%) |
Jun 30, 2003 | 9.079 | 9.126 | 8.112 | 8.547 | 176,234 | -0.39(-4.32%) |
Jun 27, 2003 | 8.711 | 9.078 | 8.691 | 8.933 | 100,100 | +0.21(+2.44%) |
Jun 26, 2003 | 8.373 | 8.836 | 8.266 | 8.720 | 49,186 | +0.44(+5.37%) |
Jun 25, 2003 | 8.547 | 8.691 | 8.209 | 8.276 | 37,899 | -0.03(-0.35%) |
Jun 24, 2003 | 7.938 | 8.537 | 7.938 | 8.305 | 57,574 | +0.14(+1.78%) |
Jun 23, 2003 | 8.247 | 8.489 | 8.064 | 8.160 | 60,473 | -0.13(-1.52%) |
Jun 20, 2003 | 8.353 | 8.643 | 8.218 | 8.286 | 45,458 | -0.04(-0.46%) |
Jun 19, 2003 | 8.595 | 8.740 | 8.266 | 8.324 | 71,139 | -0.36(-4.12%) |
Jun 18, 2003 | 8.827 | 8.923 | 8.566 | 8.682 | 61,923 | -0.15(-1.74%) |
Jun 17, 2003 | 8.778 | 9.029 | 8.556 | 8.835 | 67,929 | -0.44(-4.70%) |
Jun 16, 2003 | 9.454 | 9.512 | 9.020 | 9.271 | 123,225 | +0.21(+2.35%) |
Jun 13, 2003 | 9.039 | 9.174 | 8.749 | 9.058 | 66,583 | -0.02(-0.21%) |
Jun 12, 2003 | 8.769 | 9.116 | 8.566 | 9.078 | 111,938 | +0.59(+6.94%) |
Jun 11, 2003 | 8.160 | 8.585 | 7.977 | 8.489 | 113,180 | +0.24(+2.93%) |
Jun 10, 2003 | 8.798 | 8.885 | 8.209 | 8.247 | 168,580 | -0.61(-6.87%) |
Jun 09, 2003 | 9.068 | 9.000 | 8.759 | 8.856 | 65,115 | -0.21(-2.34%) |
Jun 06, 2003 | 9.367 | 9.387 | 9.029 | 9.068 | 67,722 | -0.29(-3.10%) |
Jun 05, 2003 | 9.561 | 9.561 | 9.319 | 9.358 | 94,127 | -0.14(-1.42%) |
Jun 04, 2003 | 9.367 | 9.647 | 9.319 | 9.493 | 37,381 | -0.11(-1.11%) |
Jun 03, 2003 | 9.725 | 9.734 | 9.290 | 9.599 | 50,015 | -0.07(-0.70%) |
Jun 02, 2003 | 9.812 | 9.985 | 9.570 | 9.667 | 56,124 | -0.22(-2.25%) |
May 30, 2003 | 9.744 | 9.908 | 9.174 | 9.889 | 119,704 | +0.28(+2.91%) |
May 29, 2003 | 9.503 | 9.976 | 9.503 | 9.609 | 106,760 | -0.12(-1.19%) |
May 28, 2003 | 9.561 | 9.744 | 9.503 | 9.725 | 88,328 | +0.29(+3.07%) |
May 27, 2003 | 9.232 | 9.599 | 9.184 | 9.435 | 133,166 | +0.19(+2.09%) |
May 23, 2003 | 9.483 | 9.512 | 9.078 | 9.242 | 93,092 | -0.31(-3.24%) |
May 22, 2003 | 9.580 | 9.715 | 9.464 | 9.551 | 79,941 | -0.01(-0.10%) |
May 21, 2003 | 9.841 | 9.889 | 9.532 | 9.561 | 104,275 | -0.32(-3.23%) |
May 20, 2003 | 9.841 | 10.35 | 9.841 | 9.879 | 141,553 | +0.05(+0.49%) |
May 19, 2003 | 10.20 | 10.21 | 9.657 | 9.831 | 134,512 | -0.50(-4.86%) |
May 16, 2003 | 10.22 | 10.62 | 10.12 | 10.33 | 89,260 | -0.10(-0.93%) |
May 15, 2003 | 10.23 | 10.44 | 9.966 | 10.43 | 129,438 | +0.36(+3.55%) |
May 14, 2003 | 9.618 | 10.30 | 9.512 | 10.07 | 186,805 | +0.42(+4.30%) |
May 13, 2003 | 9.483 | 9.676 | 9.464 | 9.657 | 62,648 | +0.05(+0.50%) |
May 12, 2003 | 9.609 | 9.696 | 9.435 | 9.609 | 66,893 | +0.00(+0.01%) |
May 09, 2003 | 9.638 | 9.667 | 9.454 | 9.608 | 52,086 | -0.03(-0.31%) |
May 08, 2003 | 9.802 | 9.802 | 9.541 | 9.638 | 60,473 | -0.10(-1.00%) |
May 07, 2003 | 9.715 | 9.899 | 9.377 | 9.735 | 92,367 | +0.02(+0.21%) |
May 06, 2003 | 9.657 | 9.918 | 9.541 | 9.715 | 93,506 | +0.15(+1.62%) |
May 05, 2003 | 9.561 | 9.657 | 9.416 | 9.561 | 108,314 | +0.01(+0.13%) |
May 02, 2003 | 9.522 | 9.647 | 9.232 | 9.548 | 105,000 | +0.03(+0.26%) |
May 01, 2003 | 9.532 | 9.676 | 9.049 | 9.523 | 118,047 | +0.06(+0.62%) |
Apr 30, 2003 | 8.662 | 9.744 | 8.498 | 9.464 | 369,261 | +0.75(+8.65%) |
Apr 29, 2003 | 8.585 | 9.116 | 8.450 | 8.711 | 177,900 | +0.16(+1.87%) |
Apr 28, 2003 | 8.585 | 8.585 | 8.209 | 8.550 | 38,935 | +0.17(+2.00%) |
Apr 25, 2003 | 8.344 | 8.527 | 8.209 | 8.382 | 40,591 | +0.04(+0.46%) |
Apr 24, 2003 | 8.460 | 8.460 | 8.266 | 8.344 | 22,470 | -0.13(-1.48%) |
Apr 23, 2003 | 8.585 | 8.633 | 8.257 | 8.469 | 50,739 | -0.12(-1.35%) |
Apr 22, 2003 | 8.566 | 8.624 | 8.469 | 8.585 | 69,068 | -0.01(-0.11%) |
Apr 21, 2003 | 8.402 | 8.633 | 8.209 | 8.595 | 44,112 | -0.03(-0.34%) |
Apr 17, 2003 | 8.460 | 8.691 | 8.373 | 8.624 | 76,109 | +0.18(+2.17%) |
Apr 16, 2003 | 8.469 | 8.576 | 8.189 | 8.440 | 69,378 | -0.16(-1.91%) |
Apr 15, 2003 | 8.489 | 8.604 | 8.257 | 8.604 | 66,893 | +0.26(+3.12%) |
Apr 14, 2003 | 7.919 | 8.450 | 7.880 | 8.344 | 114,009 | +0.36(+4.47%) |
Apr 11, 2003 | 8.112 | 8.112 | 7.919 | 7.986 | 23,402 | -0.14(-1.66%) |
Apr 10, 2003 | 8.083 | 8.305 | 8.083 | 8.122 | 27,440 | -0.02(-0.24%) |
Apr 09, 2003 | 8.083 | 8.392 | 8.083 | 8.141 | 77,663 | +0.04(+0.48%) |
Apr 08, 2003 | 8.131 | 8.286 | 7.967 | 8.102 | 81,183 | -0.24(-2.89%) |
Apr 07, 2003 | 8.353 | 8.720 | 8.209 | 8.344 | 105,828 | +0.04(+0.47%) |
Apr 04, 2003 | 8.402 | 8.469 | 8.266 | 8.305 | 53,432 | +0.08(+0.94%) |
Apr 03, 2003 | 8.189 | 8.382 | 8.122 | 8.228 | 68,757 | +0.03(+0.35%) |
Apr 02, 2003 | 8.122 | 8.209 | 8.015 | 8.199 | 63,787 | +0.26(+3.28%) |
Apr 01, 2003 | 7.822 | 8.025 | 7.822 | 7.938 | 47,012 | +0.04(+0.49%) |
Mar 31, 2003 | 7.919 | 8.266 | 7.726 | 7.900 | 99,408 | -0.26(-3.20%) |
Mar 28, 2003 | 8.315 | 8.315 | 8.015 | 8.160 | 41,372 | -0.16(-1.97%) |
Mar 27, 2003 | 8.402 | 8.411 | 8.209 | 8.324 | 93,195 | -0.08(-0.92%) |
Mar 26, 2003 | 8.035 | 8.594 | 7.996 | 8.402 | 158,284 | +0.22(+2.72%) |
Mar 25, 2003 | 7.977 | 8.305 | 7.822 | 8.180 | 33,446 | +0.16(+2.05%) |
Mar 24, 2003 | 8.044 | 8.151 | 7.977 | 8.015 | 41,938 | -0.15(-1.89%) |
Mar 21, 2003 | 8.025 | 8.247 | 7.851 | 8.170 | 9,868,384 | +0.35(+4.44%) |
Mar 20, 2003 | 7.726 | 7.967 | 7.726 | 7.822 | 2,568,058 | -0.02(-0.25%) |
Mar 19, 2003 | 7.919 | 7.919 | 7.793 | 7.842 | 31,892 | +0.05(+0.62%) |
Mar 18, 2003 | 7.677 | 7.909 | 7.677 | 7.793 | 53,432 | +0.03(+0.37%) |
Mar 17, 2003 | 7.069 | 7.967 | 6.992 | 7.764 | 75,799 | +0.65(+9.09%) |
Mar 14, 2003 | 6.953 | 7.195 | 6.953 | 7.117 | 35,621 | +0.14(+2.08%) |
Mar 13, 2003 | 6.760 | 7.001 | 6.663 | 6.972 | 35,103 | +0.21(+3.14%) |
Mar 12, 2003 | 6.943 | 6.943 | 6.712 | 6.760 | 21,331 | -0.19(-2.78%) |
Mar 11, 2003 | 6.741 | 7.108 | 6.712 | 6.953 | 48,461 | +0.21(+3.15%) |
Mar 10, 2003 | 6.857 | 6.857 | 6.625 | 6.741 | 23,402 | -0.03(-0.43%) |
Mar 07, 2003 | 6.712 | 6.857 | 6.615 | 6.770 | 35,000 | +0.01(+0.14%) |
Mar 06, 2003 | 6.818 | 6.847 | 6.702 | 6.760 | 17,500 | -0.05(-0.71%) |
Mar 05, 2003 | 6.683 | 6.886 | 6.683 | 6.808 | 26,405 | +0.08(+1.13%) |
Mar 04, 2003 | 6.770 | 6.847 | 6.663 | 6.732 | 16,671 | -0.10(-1.40%) |
Mar 03, 2003 | 7.059 | 7.098 | 6.760 | 6.828 | 27,958 | -0.22(-3.15%) |
Feb 28, 2003 | 7.146 | 7.243 | 7.050 | 7.050 | 58,195 | -0.03(-0.41%) |
Feb 27, 2003 | 6.673 | 7.243 | 6.673 | 7.079 | 76,006 | +0.35(+5.17%) |
Feb 26, 2003 | 6.857 | 6.857 | 6.576 | 6.731 | 34,482 | -0.13(-1.83%) |
Feb 25, 2003 | 6.712 | 6.857 | 6.528 | 6.857 | 37,071 | +0.14(+2.01%) |
Feb 24, 2003 | 6.847 | 6.847 | 6.586 | 6.721 | 26,198 | +0.03(+0.42%) |
Feb 21, 2003 | 6.181 | 6.905 | 6.181 | 6.693 | 80,769 | +0.51(+8.30%) |
Feb 20, 2003 | 6.470 | 6.470 | 6.181 | 6.181 | 30,858 | -0.08(-1.23%) |
Feb 19, 2003 | 6.451 | 6.451 | 6.190 | 6.258 | 54,985 | -0.07(-1.07%) |
Feb 18, 2003 | 6.161 | 6.335 | 6.007 | 6.325 | 33,550 | +0.16(+2.66%) |
Feb 14, 2003 | 6.074 | 6.354 | 5.987 | 6.161 | 33,446 | +0.05(+0.79%) |
Feb 13, 2003 | 6.258 | 6.325 | 6.036 | 6.113 | 156,465 | -0.15(-2.47%) |
Feb 12, 2003 | 6.296 | 6.470 | 6.267 | 6.267 | 38,106 | -0.08(-1.22%) |
Feb 11, 2003 | 6.422 | 6.528 | 6.287 | 6.345 | 45,769 | +0.00(+0.00%) |
Feb 10, 2003 | 6.374 | 6.480 | 6.287 | 6.345 | 54,778 | -0.03(-0.45%) |
Feb 07, 2003 | 6.509 | 6.799 | 6.287 | 6.374 | 76,213 | -0.07(-1.05%) |
Feb 06, 2003 | 6.422 | 6.567 | 6.354 | 6.441 | 27,648 | +0.09(+1.37%) |
Feb 05, 2003 | 6.422 | 6.663 | 6.277 | 6.354 | 49,704 | -0.06(-0.90%) |
Feb 04, 2003 | 6.663 | 6.663 | 6.374 | 6.412 | 40,074 | -0.17(-2.57%) |
Feb 03, 2003 | 6.325 | 6.750 | 6.287 | 6.581 | 41,938 | +0.28(+4.36%) |
Jan 31, 2003 | 6.422 | 6.596 | 6.287 | 6.306 | 35,517 | -0.14(-2.25%) |
Jan 30, 2003 | 6.605 | 6.886 | 6.422 | 6.451 | 58,266 | -0.15(-2.34%) |
Jan 29, 2003 | 6.490 | 6.625 | 6.345 | 6.605 | 72,589 | +0.04(+0.59%) |
Jan 28, 2003 | 6.528 | 6.721 | 6.383 | 6.567 | 34,378 | +0.14(+2.10%) |
Jan 27, 2003 | 6.422 | 6.528 | 6.325 | 6.432 | 48,254 | +0.01(+0.15%) |
Jan 24, 2003 | 6.750 | 6.750 | 6.374 | 6.422 | 87,707 | -0.33(-4.86%) |
Jan 23, 2003 | 6.731 | 6.914 | 6.712 | 6.750 | 57,056 | +0.16(+2.49%) |
Jan 22, 2003 | 6.799 | 6.886 | 6.567 | 6.586 | 84,497 | -0.33(-4.75%) |
Jan 21, 2003 | 7.098 | 7.156 | 6.837 | 6.914 | 109,763 | -0.28(-3.89%) |
Jan 17, 2003 | 7.281 | 7.291 | 7.281 | 7.195 | 42,973 | -0.01(-0.13%) |
Jan 16, 2003 | 7.146 | 7.407 | 7.059 | 7.204 | 65,547 | +0.02(+0.27%) |
Jan 15, 2003 | 7.175 | 7.436 | 7.069 | 7.185 | 54,364 | -0.06(-0.80%) |
Jan 14, 2003 | 7.175 | 7.339 | 7.069 | 7.243 | 59,748 | +0.08(+1.08%) |
Jan 13, 2003 | 7.436 | 7.436 | 7.156 | 7.166 | 101,790 | -0.26(-3.50%) |
Jan 10, 2003 | 7.349 | 7.619 | 7.291 | 7.425 | 68,654 | -0.17(-2.30%) |
Jan 09, 2003 | 7.436 | 7.600 | 7.059 | 7.600 | 89,571 | +0.26(+3.55%) |
Jan 08, 2003 | 7.513 | 7.513 | 7.214 | 7.339 | 103,550 | -0.05(-0.65%) |
Jan 07, 2003 | 7.581 | 7.658 | 7.243 | 7.388 | 75,384 | -0.16(-2.17%) |
Jan 06, 2003 | 7.793 | 7.793 | 7.513 | 7.552 | 89,882 | -0.18(-2.37%) |
Jan 03, 2003 | 7.851 | 7.880 | 7.639 | 7.735 | 60,991 | -0.08(-0.99%) |
Jan 02, 2003 | 7.774 | 8.093 | 7.726 | 7.813 | 71,139 | +0.19(+2.53%) |
Dec 31, 2002 | 7.774 | 8.015 | 7.581 | 7.619 | 191,258 | -0.37(-4.59%) |
Dec 30, 2002 | 8.025 | 8.151 | 7.513 | 7.986 | 103,964 | -0.16(-2.01%) |
Dec 27, 2002 | 8.392 | 8.392 | 7.677 | 8.151 | 75,281 | +0.09(+1.08%) |
Dec 26, 2002 | 8.392 | 8.402 | 8.035 | 8.064 | 55,606 | -0.23(-2.79%) |
Dec 24, 2002 | 7.822 | 8.402 | 7.822 | 8.295 | 80,458 | +0.23(+2.87%) |
Dec 23, 2002 | 7.484 | 8.131 | 7.185 | 8.064 | 67,722 | +0.16(+2.08%) |
Dec 20, 2002 | 7.484 | 8.180 | 7.185 | 7.900 | 253,699 | +0.76(+10.69%) |
Dec 19, 2002 | 8.006 | 8.015 | 6.857 | 7.137 | 757,162 | -0.78(-9.88%) |
Dec 18, 2002 | 8.614 | 8.749 | 7.726 | 7.919 | 337,471 | -0.77(-8.89%) |
Dec 17, 2002 | 8.962 | 9.155 | 8.653 | 8.691 | 131,716 | -0.48(-5.26%) |
Dec 16, 2002 | 9.367 | 9.416 | 8.942 | 9.174 | 76,938 | -0.01(-0.11%) |
Dec 13, 2002 | 9.503 | 9.512 | 8.981 | 9.184 | 115,976 | -0.24(-2.56%) |
Dec 12, 2002 | 9.618 | 9.715 | 8.798 | 9.425 | 144,763 | -0.07(-0.71%) |
Dec 11, 2002 | 10.34 | 10.36 | 9.174 | 9.493 | 456,762 | -0.21(-2.19%) |
Dec 10, 2002 | 8.885 | 9.792 | 8.450 | 9.705 | 315,104 | +0.77(+8.65%) |
Dec 09, 2002 | 9.416 | 9.416 | 8.827 | 8.933 | 109,349 | -0.47(-5.03%) |
Dec 06, 2002 | 9.223 | 9.493 | 8.788 | 9.406 | 171,376 | +0.08(+0.83%) |
Dec 05, 2002 | 9.657 | 9.715 | 9.281 | 9.329 | 163,920 | -0.29(-3.01%) |
Dec 04, 2002 | 9.271 | 10.09 | 8.759 | 9.618 | 484,410 | +0.00(+0.00%) |
Dec 03, 2002 | 10.30 | 10.30 | 9.425 | 9.618 | 196,435 | -1.17(-10.83%) |
Dec 02, 2002 | 11.31 | 11.59 | 10.44 | 10.79 | 217,249 | -0.42(-3.71%) |
Nov 29, 2002 | 10.76 | 11.49 | 10.74 | 11.20 | 246,864 | +0.31(+2.85%) |
Nov 27, 2002 | 10.14 | 11.01 | 9.667 | 10.89 | 364,498 | +0.50(+4.82%) |
Nov 26, 2002 | 10.27 | 10.53 | 10.01 | 10.39 | 112,870 | +0.02(+0.19%) |
Nov 25, 2002 | 10.44 | 10.60 | 10.19 | 10.37 | 124,675 | -0.02(-0.19%) |
Nov 22, 2002 | 10.19 | 10.62 | 9.889 | 10.39 | 124,157 | +0.19(+1.89%) |
Nov 21, 2002 | 10.51 | 10.86 | 9.754 | 10.20 | 531,733 | -0.26(-2.49%) |
Nov 20, 2002 | 9.609 | 10.53 | 9.213 | 10.46 | 221,909 | +0.98(+10.28%) |
Nov 19, 2002 | 9.608 | 9.656 | 9.474 | 9.483 | 42,145 | -0.12(-1.21%) |
Nov 18, 2002 | 9.599 | 9.676 | 9.338 | 9.599 | 126,538 | +0.04(+0.40%) |
Nov 15, 2002 | 9.367 | 9.589 | 8.933 | 9.561 | 118,979 | +0.24(+2.59%) |
Nov 14, 2002 | 9.561 | 9.696 | 8.981 | 9.319 | 143,521 | -0.12(-1.24%) |
Nov 13, 2002 | 9.532 | 9.841 | 9.416 | 9.436 | 430,771 | +0.32(+3.51%) |
Nov 12, 2002 | 8.691 | 9.126 | 8.643 | 9.116 | 165,681 | +0.39(+4.42%) |
Nov 11, 2002 | 8.856 | 8.856 | 8.353 | 8.730 | 56,124 | +0.09(+1.01%) |
Nov 08, 2002 | 8.672 | 8.788 | 8.305 | 8.643 | 75,695 | +0.22(+2.64%) |
Nov 07, 2002 | 8.738 | 8.759 | 8.324 | 8.421 | 139,897 | -0.32(-3.65%) |
Nov 06, 2002 | 8.885 | 8.885 | 8.450 | 8.740 | 121,982 | -0.14(-1.63%) |
Nov 05, 2002 | 8.691 | 9.261 | 8.450 | 8.885 | 209,690 | -0.45(-4.85%) |
Nov 04, 2002 | 9.754 | 9.956 | 8.981 | 9.337 | 345,134 | -0.13(-1.33%) |