Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 10.58 | 10.60 | 10.51 | 10.55 | 85,620 | +0.00(+0.00%) |
Oct 30, 2003 | 10.60 | 10.65 | 10.55 | 10.55 | 441,551 | -0.00(-0.02%) |
Oct 29, 2003 | 10.52 | 10.57 | 10.48 | 10.55 | 247,896 | +0.05(+0.47%) |
Oct 28, 2003 | 10.29 | 10.50 | 10.29 | 10.50 | 128,655 | +0.31(+3.09%) |
Oct 27, 2003 | 10.22 | 10.26 | 10.14 | 10.19 | 156,000 | +0.10(+0.95%) |
Oct 24, 2003 | 10.10 | 10.14 | 9.943 | 10.09 | 473,379 | -0.20(-1.95%) |
Oct 23, 2003 | 10.22 | 10.33 | 10.22 | 10.29 | 190,965 | -0.10(-0.99%) |
Oct 22, 2003 | 10.48 | 10.49 | 10.37 | 10.40 | 164,965 | -0.17(-1.58%) |
Oct 21, 2003 | 10.59 | 10.65 | 10.52 | 10.56 | 324,103 | +0.05(+0.44%) |
Oct 20, 2003 | 10.45 | 10.52 | 10.35 | 10.52 | 216,965 | +0.12(+1.18%) |
Oct 17, 2003 | 10.55 | 10.55 | 10.35 | 10.40 | 246,551 | -0.12(-1.17%) |
Oct 16, 2003 | 10.49 | 10.56 | 10.46 | 10.52 | 99,068 | -0.01(-0.13%) |
Oct 15, 2003 | 10.71 | 10.71 | 10.52 | 10.53 | 312,000 | +0.04(+0.43%) |
Oct 14, 2003 | 10.40 | 10.43 | 10.40 | 10.49 | 190,068 | -0.02(-0.17%) |
Oct 13, 2003 | 10.51 | 10.51 | 10.48 | 10.50 | 511,931 | +0.13(+1.29%) |
Oct 10, 2003 | 10.41 | 10.44 | 10.32 | 10.37 | 115,206 | -0.01(-0.13%) |
Oct 09, 2003 | 10.45 | 10.52 | 10.33 | 10.38 | 479,655 | +0.09(+0.89%) |
Oct 08, 2003 | 10.37 | 10.37 | 10.23 | 10.29 | 134,034 | -0.02(-0.22%) |
Oct 07, 2003 | 10.22 | 10.32 | 10.17 | 10.32 | 902,827 | +0.10(+0.94%) |
Oct 06, 2003 | 10.12 | 10.25 | 10.12 | 10.22 | 161,827 | +0.10(+0.99%) |
Oct 03, 2003 | 10.06 | 10.21 | 10.06 | 10.12 | 143,448 | +0.29(+2.97%) |
Oct 02, 2003 | 9.869 | 9.871 | 9.791 | 9.827 | 294,965 | +0.02(+0.16%) |
Oct 01, 2003 | 9.675 | 9.853 | 9.675 | 9.811 | 565,724 | +0.19(+1.97%) |
Sep 30, 2003 | 9.737 | 9.737 | 9.588 | 9.621 | 352,344 | -0.25(-2.53%) |
Sep 29, 2003 | 9.815 | 9.871 | 9.711 | 9.871 | 94,586 | +0.19(+1.96%) |
Sep 26, 2003 | 9.748 | 9.858 | 9.697 | 9.682 | 2,397,379 | -0.06(-0.57%) |
Sep 25, 2003 | 9.905 | 9.992 | 9.717 | 9.737 | 197,689 | -0.16(-1.64%) |
Sep 24, 2003 | 10.17 | 10.19 | 9.851 | 9.900 | 322,310 | -0.32(-3.16%) |
Sep 23, 2003 | 10.19 | 10.25 | 10.13 | 10.22 | 1,289,241 | +0.11(+1.06%) |
Sep 22, 2003 | 10.35 | 10.18 | 10.04 | 10.12 | 847,689 | -0.23(-2.26%) |
Sep 19, 2003 | 10.31 | 10.35 | 10.25 | 10.35 | 708,275 | +0.00(+0.04%) |
Sep 18, 2003 | 10.09 | 10.34 | 10.09 | 10.35 | 307,965 | +0.19(+1.82%) |
Sep 17, 2003 | 10.17 | 10.26 | 10.10 | 10.16 | 200,827 | -0.01(-0.13%) |
Sep 16, 2003 | 9.945 | 10.20 | 10.02 | 10.17 | 116,551 | +0.25(+2.49%) |
Sep 15, 2003 | 10.04 | 10.05 | 9.887 | 9.927 | 130,448 | -0.06(-0.65%) |
Sep 12, 2003 | 9.815 | 10.00 | 9.773 | 9.992 | 187,379 | +0.08(+0.83%) |
Sep 11, 2003 | 9.880 | 10.00 | 9.760 | 9.909 | 138,068 | +0.08(+0.84%) |
Sep 10, 2003 | 10.03 | 10.06 | 9.782 | 9.827 | 349,655 | -0.35(-3.48%) |
Sep 09, 2003 | 10.25 | 10.27 | 10.12 | 10.18 | 221,000 | -0.05(-0.48%) |
Sep 08, 2003 | 10.17 | 10.28 | 10.16 | 10.23 | 422,275 | +0.13(+1.26%) |
Sep 05, 2003 | 10.07 | 10.24 | 10.02 | 10.10 | 1,306,724 | -0.04(-0.35%) |
Sep 04, 2003 | 10.02 | 10.14 | 10.01 | 10.14 | 240,724 | +0.11(+1.11%) |
Sep 03, 2003 | 9.994 | 10.09 | 9.963 | 10.03 | 857,103 | +0.10(+1.03%) |
Sep 02, 2003 | 9.782 | 9.925 | 9.697 | 9.925 | 760,724 | +0.22(+2.30%) |
Aug 29, 2003 | 9.635 | 9.726 | 9.606 | 9.702 | 99,517 | +0.05(+0.55%) |
Aug 28, 2003 | 9.632 | 9.679 | 9.525 | 9.648 | 89,655 | +0.07(+0.72%) |
Aug 27, 2003 | 9.492 | 9.590 | 9.463 | 9.579 | 114,310 | +0.10(+1.04%) |
Aug 26, 2003 | 9.392 | 9.481 | 9.271 | 9.481 | 231,758 | +0.06(+0.62%) |
Aug 25, 2003 | 9.425 | 9.445 | 9.349 | 9.423 | 141,655 | -0.04(-0.42%) |
Aug 22, 2003 | 9.659 | 9.760 | 9.463 | 9.463 | 395,379 | +0.03(+0.28%) |
Aug 21, 2003 | 9.423 | 9.490 | 9.316 | 9.436 | 101,310 | +0.08(+0.91%) |
Aug 20, 2003 | 9.269 | 9.412 | 9.269 | 9.351 | 187,827 | -0.01(-0.07%) |
Aug 19, 2003 | 9.311 | 9.389 | 9.226 | 9.358 | 199,034 | +0.15(+1.67%) |
Aug 18, 2003 | 9.012 | 9.258 | 9.012 | 9.204 | 189,620 | +0.23(+2.51%) |
Aug 15, 2003 | 8.923 | 8.988 | 8.923 | 8.979 | 185,137 | +0.02(+0.17%) |
Aug 14, 2003 | 8.901 | 9.012 | 8.847 | 8.963 | 92,793 | +0.02(+0.22%) |
Aug 13, 2003 | 8.934 | 8.979 | 8.856 | 8.943 | 790,310 | +0.03(+0.35%) |
Aug 12, 2003 | 8.800 | 8.912 | 8.760 | 8.912 | 124,172 | +0.20(+2.28%) |
Aug 11, 2003 | 8.667 | 8.820 | 8.667 | 8.713 | 87,862 | +0.03(+0.31%) |
Aug 08, 2003 | 8.789 | 8.807 | 8.611 | 8.687 | 649,551 | -0.03(-0.33%) |
Aug 07, 2003 | 8.756 | 8.789 | 8.678 | 8.716 | 574,689 | -0.06(-0.69%) |
Aug 06, 2003 | 8.767 | 8.876 | 8.669 | 8.776 | 435,275 | -0.04(-0.43%) |
Aug 05, 2003 | 9.081 | 9.081 | 8.814 | 8.814 | 325,000 | -0.30(-3.26%) |
Aug 04, 2003 | 9.035 | 9.124 | 8.936 | 9.110 | 194,551 | +0.05(+0.59%) |
Aug 01, 2003 | 9.079 | 9.135 | 9.046 | 9.057 | 238,931 | -0.06(-0.61%) |
Jul 31, 2003 | 9.146 | 9.289 | 9.090 | 9.113 | 307,517 | +0.13(+1.49%) |
Jul 30, 2003 | 9.068 | 9.102 | 8.979 | 8.979 | 209,793 | -0.13(-1.44%) |
Jul 29, 2003 | 9.146 | 9.177 | 9.017 | 9.110 | 95,931 | -0.04(-0.49%) |
Jul 28, 2003 | 9.180 | 9.211 | 9.093 | 9.155 | 76,655 | +0.04(+0.42%) |
Jul 25, 2003 | 8.990 | 9.146 | 8.836 | 9.117 | 260,896 | +0.19(+2.12%) |
Jul 24, 2003 | 9.180 | 9.222 | 8.928 | 8.928 | 111,172 | -0.15(-1.69%) |
Jul 23, 2003 | 9.057 | 9.144 | 8.968 | 9.081 | 227,724 | +0.04(+0.49%) |
Jul 22, 2003 | 9.012 | 9.090 | 8.945 | 9.037 | 375,655 | +0.23(+2.56%) |
Jul 21, 2003 | 8.968 | 8.968 | 8.789 | 8.812 | 1,235,000 | -0.23(-2.49%) |
Jul 18, 2003 | 9.102 | 9.122 | 8.936 | 9.037 | 147,931 | +0.02(+0.27%) |
Jul 17, 2003 | 9.128 | 9.189 | 8.961 | 9.012 | 271,655 | -0.33(-3.58%) |
Jul 16, 2003 | 9.423 | 9.425 | 9.235 | 9.347 | 394,931 | -0.02(-0.24%) |
Jul 15, 2003 | 9.447 | 9.465 | 9.284 | 9.369 | 192,310 | +0.01(+0.12%) |
Jul 14, 2003 | 9.403 | 9.534 | 9.302 | 9.358 | 1,178,517 | +0.12(+1.33%) |
Jul 11, 2003 | 9.180 | 9.300 | 9.148 | 9.235 | 953,482 | +0.11(+1.20%) |
Jul 10, 2003 | 9.269 | 9.278 | 9.070 | 9.126 | 841,862 | -0.24(-2.60%) |
Jul 09, 2003 | 9.358 | 9.458 | 9.258 | 9.369 | 995,172 | +0.05(+0.57%) |
Jul 08, 2003 | 9.213 | 9.369 | 9.135 | 9.316 | 934,206 | +0.08(+0.87%) |
Jul 07, 2003 | 9.079 | 9.258 | 9.037 | 9.235 | 349,655 | +0.35(+3.89%) |
Jul 03, 2003 | 8.878 | 9.021 | 8.878 | 8.890 | 160,034 | -0.07(-0.75%) |
Jul 02, 2003 | 8.800 | 8.990 | 8.800 | 8.957 | 205,758 | +0.24(+2.79%) |
Jul 01, 2003 | 8.622 | 8.765 | 8.490 | 8.713 | 710,965 | +0.10(+1.17%) |
Jun 30, 2003 | 8.756 | 8.778 | 8.600 | 8.613 | 407,482 | -0.01(-0.13%) |
Jun 27, 2003 | 8.722 | 8.832 | 8.624 | 8.624 | 173,034 | -0.09(-1.00%) |
Jun 26, 2003 | 8.555 | 8.722 | 8.555 | 8.711 | 235,344 | +0.17(+1.98%) |
Jun 25, 2003 | 8.633 | 8.731 | 8.519 | 8.542 | 283,758 | -0.05(-0.55%) |
Jun 24, 2003 | 8.577 | 8.689 | 8.519 | 8.588 | 173,931 | -0.05(-0.62%) |
Jun 23, 2003 | 8.823 | 8.829 | 8.566 | 8.642 | 826,172 | -0.23(-2.64%) |
Jun 20, 2003 | 8.957 | 8.981 | 8.800 | 8.876 | 1,232,758 | -0.04(-0.40%) |
Jun 19, 2003 | 9.086 | 9.126 | 8.905 | 8.912 | 300,344 | -0.12(-1.33%) |
Jun 18, 2003 | 8.845 | 9.068 | 8.780 | 9.032 | 443,793 | +0.14(+1.61%) |
Jun 17, 2003 | 8.890 | 8.934 | 8.823 | 8.890 | 339,344 | +0.03(+0.38%) |
Jun 16, 2003 | 8.722 | 8.856 | 8.624 | 8.856 | 574,689 | +0.23(+2.72%) |
Jun 13, 2003 | 8.892 | 8.892 | 8.600 | 8.622 | 339,344 | -0.22(-2.45%) |
Jun 12, 2003 | 8.901 | 8.901 | 8.783 | 8.838 | 417,793 | +0.00(+0.05%) |
Jun 11, 2003 | 8.644 | 8.843 | 8.644 | 8.834 | 184,689 | +0.06(+0.66%) |
Jun 10, 2003 | 8.745 | 8.776 | 8.635 | 8.776 | 120,137 | +0.15(+1.79%) |
Jun 09, 2003 | 8.733 | 8.865 | 8.588 | 8.622 | 212,034 | -0.17(-1.88%) |
Jun 06, 2003 | 9.048 | 9.155 | 8.742 | 8.787 | 1,580,620 | -0.05(-0.56%) |
Jun 05, 2003 | 8.756 | 8.865 | 8.669 | 8.836 | 911,793 | +0.00(+0.03%) |
Jun 04, 2003 | 8.707 | 8.896 | 8.669 | 8.834 | 996,965 | +0.18(+2.09%) |
Jun 03, 2003 | 8.588 | 8.693 | 8.544 | 8.653 | 1,391,896 | +0.02(+0.23%) |
Jun 02, 2003 | 8.800 | 8.812 | 8.588 | 8.633 | 1,429,551 | -0.04(-0.49%) |
May 30, 2003 | 8.655 | 8.698 | 8.591 | 8.675 | 238,482 | +0.09(+1.04%) |
May 29, 2003 | 8.510 | 8.687 | 8.488 | 8.586 | 320,517 | +0.11(+1.26%) |
May 28, 2003 | 8.488 | 8.542 | 8.410 | 8.479 | 1,799,827 | +0.07(+0.82%) |
May 27, 2003 | 8.131 | 8.464 | 8.131 | 8.410 | 176,620 | +0.25(+3.03%) |
May 23, 2003 | 8.102 | 8.196 | 8.102 | 8.162 | 992,482 | +0.04(+0.52%) |
May 22, 2003 | 8.075 | 8.196 | 8.075 | 8.120 | 106,689 | +0.04(+0.55%) |
May 21, 2003 | 8.075 | 8.095 | 7.979 | 8.075 | 890,724 | -0.03(-0.36%) |
May 20, 2003 | 8.131 | 8.196 | 8.008 | 8.104 | 955,724 | +0.03(+0.36%) |
May 19, 2003 | 8.321 | 8.350 | 8.066 | 8.075 | 901,931 | -0.31(-3.72%) |
May 16, 2003 | 8.455 | 8.477 | 8.348 | 8.388 | 213,379 | -0.09(-1.03%) |
May 15, 2003 | 8.513 | 8.553 | 8.392 | 8.475 | 354,586 | +0.08(+0.93%) |
May 14, 2003 | 8.499 | 8.499 | 8.301 | 8.397 | 251,931 | -0.01(-0.11%) |
May 13, 2003 | 8.383 | 8.472 | 8.345 | 8.406 | 268,517 | -0.03(-0.37%) |
May 12, 2003 | 8.287 | 8.464 | 8.256 | 8.437 | 311,103 | +0.12(+1.42%) |
May 09, 2003 | 8.198 | 8.319 | 8.178 | 8.319 | 129,103 | +0.26(+3.27%) |
May 08, 2003 | 8.098 | 8.196 | 8.055 | 8.055 | 256,862 | -0.15(-1.85%) |
May 07, 2003 | 8.278 | 8.327 | 8.156 | 8.207 | 134,482 | -0.12(-1.50%) |
May 06, 2003 | 8.187 | 8.399 | 8.187 | 8.332 | 487,724 | +0.17(+2.05%) |
May 05, 2003 | 8.198 | 8.298 | 8.147 | 8.165 | 270,310 | +0.04(+0.55%) |
May 02, 2003 | 7.964 | 8.165 | 7.964 | 8.120 | 214,275 | +0.14(+1.82%) |
May 01, 2003 | 7.886 | 7.986 | 7.821 | 7.975 | 1,906,517 | +0.11(+1.39%) |
Apr 30, 2003 | 7.953 | 7.984 | 7.866 | 7.866 | 1,074,517 | -0.14(-1.76%) |
Apr 29, 2003 | 7.975 | 8.084 | 7.877 | 8.006 | 182,448 | +0.12(+1.47%) |
Apr 28, 2003 | 7.718 | 7.930 | 7.718 | 7.890 | 109,379 | +0.19(+2.52%) |
Apr 25, 2003 | 7.852 | 7.872 | 7.696 | 7.696 | 130,000 | -0.20(-2.54%) |
Apr 24, 2003 | 7.897 | 7.975 | 7.855 | 7.897 | 165,862 | -0.10(-1.23%) |
Apr 23, 2003 | 7.942 | 8.017 | 7.866 | 7.995 | 130,448 | +0.06(+0.76%) |
Apr 22, 2003 | 7.718 | 7.962 | 7.698 | 7.935 | 386,413 | +0.16(+2.10%) |
Apr 21, 2003 | 7.763 | 7.808 | 7.718 | 7.772 | 153,758 | +0.03(+0.43%) |
Apr 17, 2003 | 7.585 | 7.774 | 7.569 | 7.739 | 274,793 | +0.14(+1.79%) |
Apr 16, 2003 | 7.640 | 7.750 | 7.553 | 7.602 | 754,000 | +0.08(+1.13%) |
Apr 15, 2003 | 7.384 | 7.529 | 7.384 | 7.518 | 164,517 | +0.11(+1.44%) |
Apr 14, 2003 | 7.261 | 7.462 | 7.230 | 7.411 | 200,379 | +0.19(+2.59%) |
Apr 11, 2003 | 7.406 | 7.449 | 7.219 | 7.223 | 85,620 | -0.10(-1.43%) |
Apr 10, 2003 | 7.283 | 7.335 | 7.205 | 7.328 | 117,448 | +0.06(+0.77%) |
Apr 09, 2003 | 7.417 | 7.527 | 7.252 | 7.272 | 286,448 | -0.17(-2.25%) |
Apr 08, 2003 | 7.495 | 7.524 | 7.406 | 7.440 | 267,172 | -0.08(-1.13%) |
Apr 07, 2003 | 7.830 | 7.857 | 7.509 | 7.524 | 1,496,344 | +0.04(+0.54%) |
Apr 04, 2003 | 7.596 | 7.636 | 7.428 | 7.484 | 217,413 | -0.10(-1.32%) |
Apr 03, 2003 | 7.629 | 7.739 | 7.540 | 7.585 | 2,595,069 | -0.03(-0.38%) |
Apr 02, 2003 | 7.484 | 7.625 | 7.442 | 7.614 | 262,689 | +0.39(+5.37%) |
Apr 01, 2003 | 7.261 | 7.324 | 7.192 | 7.225 | 145,689 | -0.02(-0.31%) |
Mar 31, 2003 | 7.306 | 7.337 | 7.190 | 7.248 | 129,103 | -0.16(-2.20%) |
Mar 28, 2003 | 7.451 | 7.571 | 7.411 | 7.411 | 127,758 | -0.16(-2.09%) |
Mar 27, 2003 | 7.529 | 7.627 | 7.433 | 7.569 | 158,689 | -0.04(-0.47%) |
Mar 26, 2003 | 7.647 | 7.672 | 7.551 | 7.605 | 593,965 | -0.02(-0.26%) |
Mar 25, 2003 | 7.562 | 7.718 | 7.498 | 7.625 | 410,172 | +0.05(+0.71%) |
Mar 24, 2003 | 7.652 | 7.674 | 7.518 | 7.571 | 474,275 | -0.30(-3.83%) |
Mar 21, 2003 | 7.886 | 7.917 | 7.754 | 7.872 | 482,344 | +0.13(+1.73%) |
Mar 20, 2003 | 7.611 | 7.841 | 7.587 | 7.739 | 479,655 | +0.02(+0.32%) |
Mar 19, 2003 | 7.774 | 7.779 | 7.573 | 7.714 | 3,308,724 | -0.04(-0.57%) |
Mar 18, 2003 | 7.763 | 7.776 | 7.598 | 7.759 | 1,186,586 | +0.06(+0.81%) |
Mar 17, 2003 | 7.272 | 7.750 | 7.263 | 7.696 | 808,241 | +0.35(+4.70%) |
Mar 14, 2003 | 7.395 | 7.471 | 7.306 | 7.350 | 567,965 | -0.04(-0.57%) |
Mar 13, 2003 | 7.094 | 7.393 | 7.020 | 7.393 | 120,586 | +0.46(+6.56%) |
Mar 12, 2003 | 6.960 | 6.960 | 6.768 | 6.938 | 188,724 | +0.03(+0.45%) |
Mar 11, 2003 | 6.920 | 7.047 | 6.906 | 6.906 | 110,275 | -0.04(-0.61%) |
Mar 10, 2003 | 7.027 | 7.078 | 6.918 | 6.949 | 130,448 | -0.19(-2.63%) |
Mar 07, 2003 | 6.960 | 7.172 | 6.960 | 7.136 | 117,000 | +0.03(+0.38%) |
Mar 06, 2003 | 7.083 | 7.172 | 7.063 | 7.109 | 72,620 | -0.01(-0.13%) |
Mar 05, 2003 | 7.138 | 7.225 | 7.085 | 7.118 | 63,206 | +0.02(+0.31%) |
Mar 04, 2003 | 7.161 | 7.223 | 7.096 | 7.096 | 82,482 | -0.08(-1.09%) |
Mar 03, 2003 | 7.384 | 7.449 | 7.161 | 7.174 | 101,758 | -0.09(-1.23%) |
Feb 28, 2003 | 7.228 | 7.362 | 7.228 | 7.263 | 824,827 | +0.08(+1.09%) |
Feb 27, 2003 | 7.239 | 7.281 | 7.127 | 7.185 | 83,379 | +0.09(+1.26%) |
Feb 26, 2003 | 7.250 | 7.359 | 7.096 | 7.096 | 833,344 | -0.29(-3.87%) |
Feb 25, 2003 | 7.183 | 7.382 | 7.107 | 7.382 | 105,793 | +0.03(+0.39%) |
Feb 24, 2003 | 7.428 | 7.478 | 7.301 | 7.353 | 288,241 | -0.08(-1.05%) |
Feb 21, 2003 | 7.384 | 7.515 | 7.263 | 7.431 | 1,943,724 | +0.04(+0.60%) |
Feb 20, 2003 | 7.451 | 7.473 | 7.362 | 7.386 | 69,931 | -0.03(-0.39%) |
Feb 19, 2003 | 7.469 | 7.469 | 7.310 | 7.415 | 67,689 | -0.02(-0.33%) |
Feb 18, 2003 | 7.317 | 7.473 | 7.317 | 7.440 | 416,448 | +0.30(+4.19%) |
Feb 14, 2003 | 7.027 | 7.181 | 6.985 | 7.141 | 160,931 | +0.19(+2.76%) |
Feb 13, 2003 | 6.927 | 6.980 | 6.837 | 6.949 | 88,310 | -0.02(-0.22%) |
Feb 12, 2003 | 7.020 | 7.087 | 6.949 | 6.964 | 812,275 | -0.07(-1.01%) |
Feb 11, 2003 | 7.116 | 7.203 | 6.973 | 7.036 | 143,000 | -0.04(-0.63%) |
Feb 10, 2003 | 6.927 | 7.092 | 6.880 | 7.080 | 201,275 | +0.17(+2.39%) |
Feb 07, 2003 | 7.161 | 7.170 | 6.882 | 6.915 | 300,344 | -0.15(-2.05%) |
Feb 06, 2003 | 7.038 | 7.116 | 6.982 | 7.060 | 817,655 | +0.03(+0.48%) |
Feb 05, 2003 | 7.049 | 7.295 | 7.018 | 7.027 | 790,310 | -0.07(-0.94%) |
Feb 04, 2003 | 7.049 | 7.094 | 6.982 | 7.094 | 529,862 | -0.09(-1.24%) |
Feb 03, 2003 | 7.239 | 7.295 | 7.141 | 7.183 | 902,827 | +0.01(+0.19%) |
Jan 31, 2003 | 7.116 | 7.194 | 7.005 | 7.170 | 394,034 | -0.07(-0.96%) |
Jan 30, 2003 | 7.518 | 7.527 | 7.194 | 7.239 | 1,754,103 | -0.26(-3.42%) |
Jan 29, 2003 | 7.239 | 7.529 | 7.217 | 7.495 | 1,511,586 | +0.10(+1.36%) |
Jan 28, 2003 | 7.306 | 7.428 | 7.228 | 7.395 | 1,659,965 | +0.11(+1.56%) |
Jan 27, 2003 | 7.263 | 7.384 | 7.150 | 7.281 | 1,452,413 | -0.07(-0.94%) |
Jan 24, 2003 | 7.620 | 7.620 | 7.306 | 7.350 | 326,344 | -0.32(-4.22%) |
Jan 23, 2003 | 7.652 | 7.694 | 7.453 | 7.674 | 523,137 | +0.30(+4.05%) |
Jan 22, 2003 | 7.395 | 7.562 | 7.373 | 7.375 | 264,482 | -0.10(-1.31%) |
Jan 21, 2003 | 7.495 | 7.573 | 7.408 | 7.473 | 321,862 | -0.00(-0.03%) |
Jan 17, 2003 | 7.573 | 7.629 | 7.440 | 7.475 | 540,172 | -0.38(-4.83%) |
Jan 16, 2003 | 8.055 | 8.116 | 7.830 | 7.855 | 570,206 | -0.24(-3.00%) |
Jan 15, 2003 | 8.165 | 8.176 | 8.031 | 8.098 | 163,172 | -0.13(-1.63%) |
Jan 14, 2003 | 8.176 | 8.252 | 8.089 | 8.232 | 198,586 | +0.09(+1.12%) |
Jan 13, 2003 | 8.332 | 8.341 | 8.053 | 8.140 | 279,724 | -0.05(-0.57%) |
Jan 10, 2003 | 8.020 | 8.261 | 7.975 | 8.187 | 322,310 | +0.10(+1.27%) |
Jan 09, 2003 | 7.930 | 8.153 | 7.910 | 8.084 | 248,793 | +0.27(+3.51%) |
Jan 08, 2003 | 7.973 | 8.017 | 7.810 | 7.810 | 89,655 | -0.25(-3.13%) |
Jan 07, 2003 | 7.953 | 8.198 | 7.899 | 8.062 | 332,172 | +0.17(+2.18%) |
Jan 06, 2003 | 7.752 | 7.975 | 7.721 | 7.890 | 442,896 | +0.28(+3.63%) |
Jan 03, 2003 | 7.529 | 7.625 | 7.507 | 7.614 | 624,000 | +0.08(+1.10%) |
Jan 02, 2003 | 7.295 | 7.549 | 7.292 | 7.531 | 125,965 | +0.28(+3.88%) |
Dec 31, 2002 | 7.261 | 7.315 | 7.163 | 7.250 | 513,275 | -0.04(-0.49%) |
Dec 30, 2002 | 7.395 | 7.395 | 7.185 | 7.286 | 323,655 | -0.05(-0.67%) |
Dec 27, 2002 | 7.406 | 7.471 | 7.335 | 7.335 | 257,310 | -0.14(-1.85%) |
Dec 26, 2002 | 7.585 | 7.652 | 7.442 | 7.473 | 452,758 | -0.01(-0.18%) |
Dec 24, 2002 | 7.585 | 7.585 | 7.486 | 7.486 | 78,448 | -0.12(-1.55%) |
Dec 23, 2002 | 7.428 | 7.616 | 7.428 | 7.605 | 584,551 | +0.14(+1.82%) |
Dec 20, 2002 | 7.495 | 7.549 | 7.420 | 7.469 | 385,965 | +0.08(+1.03%) |
Dec 19, 2002 | 7.529 | 7.607 | 7.341 | 7.393 | 784,931 | -0.04(-0.48%) |
Dec 18, 2002 | 7.529 | 7.582 | 7.411 | 7.428 | 423,620 | -0.25(-3.20%) |
Dec 17, 2002 | 7.752 | 7.850 | 7.629 | 7.674 | 810,034 | -0.10(-1.29%) |
Dec 16, 2002 | 7.518 | 7.774 | 7.500 | 7.774 | 288,689 | +0.29(+3.84%) |
Dec 13, 2002 | 7.607 | 7.636 | 7.484 | 7.486 | 209,344 | -0.27(-3.54%) |
Dec 12, 2002 | 7.863 | 7.863 | 7.652 | 7.761 | 248,344 | -0.01(-0.17%) |
Dec 11, 2002 | 7.629 | 7.917 | 7.625 | 7.774 | 268,517 | +0.04(+0.58%) |
Dec 10, 2002 | 7.585 | 7.797 | 7.567 | 7.730 | 313,793 | +0.19(+2.51%) |
Dec 09, 2002 | 7.785 | 7.797 | 7.531 | 7.540 | 381,931 | -0.38(-4.79%) |
Dec 06, 2002 | 7.741 | 8.008 | 7.741 | 7.919 | 443,793 | +0.04(+0.57%) |
Dec 05, 2002 | 8.053 | 8.084 | 7.843 | 7.875 | 301,689 | -0.11(-1.40%) |
Dec 04, 2002 | 7.964 | 8.140 | 7.868 | 7.986 | 606,517 | -0.23(-2.85%) |
Dec 03, 2002 | 8.321 | 8.385 | 8.198 | 8.220 | 369,827 | -0.31(-3.66%) |
Dec 02, 2002 | 8.789 | 8.854 | 8.455 | 8.533 | 719,931 | +0.04(+0.45%) |
Nov 29, 2002 | 8.544 | 8.609 | 8.459 | 8.495 | 162,724 | -0.02(-0.26%) |
Nov 27, 2002 | 8.388 | 8.566 | 8.343 | 8.517 | 450,965 | +0.27(+3.22%) |
Nov 26, 2002 | 8.388 | 8.421 | 8.232 | 8.252 | 856,206 | -0.20(-2.40%) |
Nov 25, 2002 | 8.388 | 8.533 | 8.312 | 8.455 | 483,241 | +0.15(+1.80%) |
Nov 22, 2002 | 8.238 | 8.432 | 8.187 | 8.305 | 650,000 | -0.03(-0.32%) |
Nov 21, 2002 | 8.165 | 8.374 | 8.156 | 8.332 | 616,379 | +0.38(+4.80%) |
Nov 20, 2002 | 7.585 | 7.950 | 7.585 | 7.950 | 298,551 | +0.37(+4.82%) |
Nov 19, 2002 | 7.618 | 7.716 | 7.540 | 7.585 | 235,344 | -0.19(-2.44%) |
Nov 18, 2002 | 7.875 | 7.942 | 7.707 | 7.774 | 392,689 | -0.02(-0.31%) |
Nov 15, 2002 | 7.696 | 7.850 | 7.618 | 7.799 | 235,793 | -0.03(-0.40%) |
Nov 14, 2002 | 7.663 | 7.852 | 7.607 | 7.830 | 660,310 | +0.34(+4.50%) |
Nov 13, 2002 | 7.339 | 7.596 | 7.308 | 7.493 | 558,103 | +0.12(+1.63%) |
Nov 12, 2002 | 7.161 | 7.527 | 7.152 | 7.373 | 2,191,172 | +0.23(+3.28%) |
Nov 11, 2002 | 7.295 | 7.362 | 7.118 | 7.138 | 738,758 | -0.35(-4.62%) |
Nov 08, 2002 | 7.518 | 7.616 | 7.364 | 7.484 | 568,862 | -0.03(-0.45%) |
Nov 07, 2002 | 7.696 | 7.707 | 7.451 | 7.518 | 2,829,965 | -0.32(-4.13%) |
Nov 06, 2002 | 7.763 | 7.875 | 7.609 | 7.841 | 405,689 | +0.12(+1.62%) |
Nov 05, 2002 | 7.663 | 7.730 | 7.518 | 7.716 | 244,758 | -0.02(-0.32%) |
Nov 04, 2002 | 7.741 | 7.919 | 7.654 | 7.741 | 1,426,413 | +0.33(+4.52%) |