Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 11.20 | 11.20 | 11.06 | 11.10 | 706,642 | -0.09(-0.83%) |
Oct 30, 2003 | 11.13 | 11.23 | 11.04 | 11.20 | 846,736 | +0.12(+1.05%) |
Oct 29, 2003 | 11.20 | 11.23 | 11.02 | 11.08 | 1,211,239 | -0.09(-0.84%) |
Oct 28, 2003 | 10.99 | 11.17 | 10.99 | 11.17 | 887,865 | +0.17(+1.56%) |
Oct 27, 2003 | 11.13 | 11.19 | 10.91 | 11.00 | 880,153 | -0.09(-0.77%) |
Oct 24, 2003 | 11.16 | 11.19 | 11.01 | 11.09 | 1,112,273 | -0.07(-0.63%) |
Oct 23, 2003 | 11.13 | 11.22 | 11.09 | 11.16 | 1,219,079 | +0.04(+0.35%) |
Oct 22, 2003 | 11.26 | 11.26 | 11.03 | 11.12 | 1,351,205 | -0.14(-1.24%) |
Oct 21, 2003 | 11.21 | 11.29 | 11.20 | 11.26 | 1,242,985 | +0.04(+0.35%) |
Oct 20, 2003 | 11.20 | 11.26 | 11.16 | 11.22 | 1,149,546 | +0.05(+0.49%) |
Oct 17, 2003 | 11.20 | 11.27 | 11.07 | 11.16 | 1,730,874 | -0.11(-0.97%) |
Oct 16, 2003 | 11.10 | 11.27 | 11.10 | 11.27 | 1,486,673 | +0.18(+1.61%) |
Oct 15, 2003 | 11.02 | 11.15 | 11.02 | 11.09 | 2,228,917 | +0.08(+0.71%) |
Oct 14, 2003 | 10.99 | 11.09 | 10.94 | 11.02 | 1,497,983 | -0.04(-0.35%) |
Oct 13, 2003 | 10.92 | 11.08 | 10.90 | 11.06 | 2,552,291 | +0.13(+1.21%) |
Oct 10, 2003 | 11.01 | 11.14 | 10.78 | 10.92 | 3,128,221 | -0.15(-1.33%) |
Oct 09, 2003 | 11.09 | 11.20 | 11.05 | 11.07 | 2,196,785 | -0.02(-0.14%) |
Oct 08, 2003 | 11.06 | 11.13 | 11.06 | 11.09 | 2,358,986 | -0.07(-0.63%) |
Oct 07, 2003 | 11.23 | 11.24 | 11.15 | 11.16 | 2,333,409 | -0.08(-0.69%) |
Oct 06, 2003 | 11.27 | 11.38 | 11.14 | 11.23 | 1,208,797 | -0.04(-0.35%) |
Oct 03, 2003 | 11.09 | 11.30 | 11.06 | 11.27 | 3,314,842 | +0.15(+1.33%) |
Oct 02, 2003 | 11.11 | 11.19 | 11.09 | 11.13 | 1,720,335 | -0.04(-0.35%) |
Oct 01, 2003 | 10.99 | 11.24 | 10.99 | 11.16 | 2,547,664 | +0.17(+1.56%) |
Sep 30, 2003 | 11.11 | 11.25 | 10.99 | 10.99 | 1,730,103 | -0.14(-1.26%) |
Sep 29, 2003 | 11.07 | 11.24 | 11.01 | 11.13 | 2,004,765 | +0.24(+2.21%) |
Sep 26, 2003 | 11.16 | 11.27 | 10.88 | 10.89 | 2,183,932 | -0.33(-2.91%) |
Sep 25, 2003 | 11.20 | 11.29 | 11.18 | 11.22 | 3,759,417 | +0.16(+1.41%) |
Sep 24, 2003 | 11.09 | 11.28 | 10.94 | 11.06 | 3,533,081 | -0.02(-0.21%) |
Sep 23, 2003 | 10.35 | 11.28 | 11.02 | 11.09 | 5,668,816 | +0.74(+7.14%) |
Sep 22, 2003 | 10.32 | 10.49 | 10.29 | 10.35 | 1,022,690 | -0.16(-1.48%) |
Sep 19, 2003 | 10.25 | 10.46 | 10.24 | 10.50 | 2,572,727 | +0.13(+1.27%) |
Sep 18, 2003 | 9.967 | 10.36 | 9.967 | 10.37 | 1,284,885 | +0.26(+2.62%) |
Sep 17, 2003 | 10.15 | 10.23 | 10.08 | 10.11 | 1,344,136 | -0.04(-0.38%) |
Sep 16, 2003 | 10.11 | 10.24 | 9.990 | 10.15 | 1,822,128 | -0.16(-1.59%) |
Sep 15, 2003 | 10.25 | 10.33 | 10.09 | 10.31 | 1,788,711 | +0.06(+0.61%) |
Sep 12, 2003 | 10.23 | 10.42 | 10.05 | 10.25 | 2,451,783 | +0.02(+0.15%) |
Sep 11, 2003 | 10.11 | 10.23 | 10.01 | 10.23 | 1,316,117 | +0.26(+2.65%) |
Sep 10, 2003 | 9.881 | 10.19 | 9.881 | 9.967 | 1,172,809 | -0.08(-0.77%) |
Sep 09, 2003 | 9.967 | 10.31 | 9.803 | 10.04 | 2,311,431 | +0.09(+0.86%) |
Sep 08, 2003 | 9.632 | 10.03 | 9.609 | 9.959 | 1,857,473 | +0.21(+2.15%) |
Sep 05, 2003 | 9.515 | 10.11 | 9.515 | 9.749 | 3,591,818 | +0.23(+2.45%) |
Sep 04, 2003 | 8.932 | 9.515 | 8.924 | 9.515 | 3,588,605 | +0.58(+6.53%) |
Sep 03, 2003 | 8.683 | 8.948 | 8.683 | 8.932 | 1,790,768 | +0.17(+1.95%) |
Sep 02, 2003 | 8.675 | 8.807 | 8.675 | 8.761 | 1,082,583 | +0.05(+0.54%) |
Aug 29, 2003 | 8.660 | 8.800 | 8.636 | 8.714 | 636,594 | +0.02(+0.18%) |
Aug 28, 2003 | 8.418 | 8.699 | 8.380 | 8.699 | 1,295,039 | +0.25(+2.95%) |
Aug 27, 2003 | 8.286 | 8.496 | 8.286 | 8.450 | 945,059 | +0.08(+0.93%) |
Aug 26, 2003 | 8.457 | 8.481 | 8.263 | 8.372 | 1,333,982 | -0.15(-1.74%) |
Aug 25, 2003 | 8.387 | 8.574 | 8.387 | 8.520 | 886,194 | +0.05(+0.64%) |
Aug 22, 2003 | 8.831 | 8.885 | 8.442 | 8.465 | 1,207,640 | -0.37(-4.23%) |
Aug 21, 2003 | 8.636 | 8.862 | 8.605 | 8.839 | 1,710,438 | +0.24(+2.81%) |
Aug 20, 2003 | 8.784 | 8.784 | 8.481 | 8.597 | 1,747,454 | -0.19(-2.21%) |
Aug 19, 2003 | 8.761 | 8.846 | 8.722 | 8.792 | 658,315 | -0.06(-0.70%) |
Aug 18, 2003 | 8.800 | 8.932 | 8.800 | 8.854 | 482,747 | -0.09(-0.96%) |
Aug 15, 2003 | 8.675 | 8.940 | 8.605 | 8.940 | 753,425 | +0.27(+3.14%) |
Aug 14, 2003 | 8.652 | 8.706 | 8.605 | 8.667 | 859,075 | -0.01(-0.09%) |
Aug 13, 2003 | 8.629 | 8.745 | 8.605 | 8.675 | 722,579 | +0.00(+0.00%) |
Aug 12, 2003 | 8.652 | 8.737 | 8.597 | 8.675 | 781,701 | +0.00(+0.00%) |
Aug 11, 2003 | 8.699 | 8.792 | 8.597 | 8.675 | 588,268 | -0.12(-1.41%) |
Aug 08, 2003 | 8.520 | 8.815 | 8.520 | 8.800 | 772,190 | +0.25(+2.91%) |
Aug 07, 2003 | 8.597 | 8.644 | 8.527 | 8.551 | 1,160,985 | -0.08(-0.90%) |
Aug 06, 2003 | 8.629 | 8.714 | 8.582 | 8.629 | 643,535 | -0.01(-0.09%) |
Aug 05, 2003 | 8.636 | 8.792 | 8.613 | 8.636 | 705,613 | -0.12(-1.42%) |
Aug 04, 2003 | 8.753 | 8.831 | 8.675 | 8.761 | 721,422 | +0.09(+0.99%) |
Aug 01, 2003 | 8.800 | 8.924 | 8.675 | 8.675 | 880,796 | -0.14(-1.59%) |
Jul 31, 2003 | 8.831 | 8.940 | 8.769 | 8.815 | 796,611 | -0.05(-0.53%) |
Jul 30, 2003 | 8.792 | 8.878 | 8.691 | 8.862 | 879,382 | +0.12(+1.42%) |
Jul 29, 2003 | 8.831 | 8.909 | 8.559 | 8.737 | 1,601,319 | -0.27(-3.02%) |
Jul 28, 2003 | 8.932 | 9.041 | 8.831 | 9.010 | 1,013,050 | +0.02(+0.26%) |
Jul 25, 2003 | 8.870 | 9.010 | 8.839 | 8.986 | 1,877,266 | +0.05(+0.61%) |
Jul 24, 2003 | 8.948 | 9.018 | 8.776 | 8.932 | 1,380,124 | -0.01(-0.09%) |
Jul 23, 2003 | 8.846 | 8.948 | 8.831 | 8.940 | 1,446,187 | +0.06(+0.70%) |
Jul 22, 2003 | 8.691 | 8.909 | 8.683 | 8.878 | 1,689,360 | +0.15(+1.69%) |
Jul 21, 2003 | 8.761 | 8.800 | 8.706 | 8.730 | 1,227,690 | -0.11(-1.23%) |
Jul 18, 2003 | 8.792 | 8.924 | 8.722 | 8.839 | 1,242,985 | +0.05(+0.53%) |
Jul 17, 2003 | 8.979 | 9.095 | 8.722 | 8.792 | 1,137,207 | -0.18(-1.99%) |
Jul 16, 2003 | 9.010 | 9.103 | 8.971 | 8.971 | 972,821 | -0.07(-0.77%) |
Jul 15, 2003 | 9.033 | 9.080 | 8.870 | 9.041 | 1,456,469 | +0.12(+1.31%) |
Jul 14, 2003 | 9.111 | 9.158 | 8.878 | 8.924 | 1,457,625 | -0.19(-2.05%) |
Jul 11, 2003 | 9.103 | 9.212 | 8.994 | 9.111 | 1,797,323 | -0.07(-0.76%) |
Jul 10, 2003 | 9.484 | 9.484 | 8.714 | 9.181 | 5,521,010 | +0.47(+5.36%) |
Jul 09, 2003 | 8.597 | 8.815 | 8.559 | 8.714 | 1,206,869 | +0.05(+0.54%) |
Jul 08, 2003 | 8.473 | 8.714 | 8.442 | 8.667 | 1,594,892 | +0.19(+2.30%) |
Jul 07, 2003 | 8.559 | 8.675 | 8.395 | 8.473 | 1,218,051 | -0.09(-1.00%) |
Jul 03, 2003 | 8.520 | 8.636 | 8.520 | 8.559 | 1,071,659 | -0.09(-1.08%) |
Jul 02, 2003 | 8.442 | 8.652 | 8.403 | 8.652 | 1,438,603 | +0.20(+2.39%) |
Jul 01, 2003 | 8.247 | 8.465 | 8.092 | 8.450 | 2,430,190 | +0.19(+2.26%) |
Jun 30, 2003 | 8.325 | 8.356 | 8.146 | 8.263 | 1,479,989 | -0.08(-0.93%) |
Jun 27, 2003 | 8.263 | 8.380 | 8.263 | 8.341 | 1,247,741 | -0.04(-0.46%) |
Jun 26, 2003 | 8.169 | 8.426 | 8.169 | 8.380 | 1,229,361 | +0.13(+1.60%) |
Jun 25, 2003 | 8.240 | 8.387 | 8.224 | 8.247 | 8,163,142 | -0.09(-1.12%) |
Jun 24, 2003 | 8.403 | 8.473 | 8.341 | 8.341 | 992,229 | -0.14(-1.65%) |
Jun 23, 2003 | 8.442 | 8.559 | 8.380 | 8.481 | 1,360,587 | +0.00(+0.00%) |
Jun 20, 2003 | 8.426 | 8.496 | 8.403 | 8.481 | 1,407,243 | +0.08(+0.93%) |
Jun 19, 2003 | 8.286 | 8.426 | 8.263 | 8.403 | 1,583,068 | +0.04(+0.47%) |
Jun 18, 2003 | 8.426 | 8.426 | 8.208 | 8.364 | 1,058,163 | -0.06(-0.74%) |
Jun 17, 2003 | 8.481 | 8.512 | 8.372 | 8.426 | 1,361,616 | -0.02(-0.18%) |
Jun 16, 2003 | 8.255 | 8.496 | 8.255 | 8.442 | 1,976,875 | +0.11(+1.31%) |
Jun 13, 2003 | 8.224 | 8.372 | 8.208 | 8.333 | 2,085,480 | +0.11(+1.32%) |
Jun 12, 2003 | 8.084 | 8.271 | 8.084 | 8.224 | 1,824,313 | +0.16(+2.03%) |
Jun 11, 2003 | 7.897 | 8.084 | 7.835 | 8.061 | 1,578,312 | +0.19(+2.37%) |
Jun 10, 2003 | 7.648 | 7.882 | 7.648 | 7.874 | 1,244,913 | +0.23(+2.95%) |
Jun 09, 2003 | 7.819 | 7.843 | 7.633 | 7.648 | 1,096,464 | -0.22(-2.77%) |
Jun 06, 2003 | 7.921 | 8.068 | 7.843 | 7.866 | 1,431,277 | -0.05(-0.59%) |
Jun 05, 2003 | 7.874 | 7.967 | 7.625 | 7.913 | 2,313,873 | +0.04(+0.49%) |
Jun 04, 2003 | 7.563 | 7.913 | 7.563 | 7.874 | 2,361,428 | +0.28(+3.69%) |
Jun 03, 2003 | 7.555 | 7.602 | 7.524 | 7.594 | 1,081,170 | +0.05(+0.62%) |
Jun 02, 2003 | 7.353 | 7.625 | 7.314 | 7.547 | 3,261,760 | +0.16(+2.11%) |
May 30, 2003 | 7.236 | 7.391 | 7.158 | 7.391 | 1,781,257 | +0.23(+3.26%) |
May 29, 2003 | 7.174 | 7.228 | 7.150 | 7.158 | 1,157,001 | -0.05(-0.65%) |
May 28, 2003 | 7.212 | 7.267 | 7.127 | 7.205 | 952,899 | -0.04(-0.54%) |
May 27, 2003 | 7.228 | 7.275 | 7.174 | 7.244 | 1,205,327 | +0.06(+0.87%) |
May 23, 2003 | 7.002 | 7.181 | 6.964 | 7.181 | 2,157,199 | +0.26(+3.71%) |
May 22, 2003 | 6.925 | 7.096 | 6.925 | 6.925 | 2,175,963 | -0.08(-1.11%) |
May 21, 2003 | 7.010 | 7.057 | 6.808 | 7.002 | 3,305,203 | -0.01(-0.11%) |
May 20, 2003 | 7.376 | 7.446 | 6.738 | 7.010 | 5,940,651 | -0.36(-4.86%) |
May 19, 2003 | 7.119 | 7.524 | 7.088 | 7.368 | 3,560,200 | +0.29(+4.07%) |
May 16, 2003 | 7.275 | 7.391 | 7.080 | 7.080 | 1,684,733 | -0.17(-2.36%) |
May 15, 2003 | 7.391 | 7.415 | 7.236 | 7.251 | 1,467,265 | -0.14(-1.89%) |
May 14, 2003 | 7.454 | 7.493 | 7.360 | 7.391 | 1,569,315 | -0.06(-0.84%) |
May 13, 2003 | 7.329 | 7.493 | 7.329 | 7.454 | 1,214,452 | -0.05(-0.73%) |
May 12, 2003 | 7.539 | 7.547 | 7.353 | 7.508 | 1,098,649 | -0.03(-0.41%) |
May 09, 2003 | 7.454 | 7.555 | 7.353 | 7.539 | 1,424,080 | +0.14(+1.89%) |
May 08, 2003 | 7.391 | 7.469 | 7.321 | 7.399 | 1,065,232 | -0.13(-1.76%) |
May 07, 2003 | 7.547 | 7.726 | 7.446 | 7.531 | 1,076,671 | -0.16(-2.12%) |
May 06, 2003 | 7.640 | 7.742 | 7.516 | 7.695 | 743,914 | +0.07(+0.92%) |
May 05, 2003 | 7.617 | 7.679 | 7.586 | 7.625 | 660,115 | +0.05(+0.62%) |
May 02, 2003 | 7.469 | 7.586 | 7.469 | 7.578 | 739,416 | +0.11(+1.46%) |
May 01, 2003 | 7.508 | 7.539 | 7.353 | 7.469 | 822,702 | -0.02(-0.31%) |
Apr 30, 2003 | 7.461 | 7.547 | 7.368 | 7.493 | 1,386,678 | +0.03(+0.42%) |
Apr 29, 2003 | 7.531 | 7.586 | 7.423 | 7.461 | 1,224,991 | +0.01(+0.10%) |
Apr 28, 2003 | 7.275 | 7.500 | 7.259 | 7.454 | 1,801,692 | +0.16(+2.24%) |
Apr 25, 2003 | 7.329 | 7.469 | 7.189 | 7.290 | 1,834,467 | -0.04(-0.53%) |
Apr 24, 2003 | 7.174 | 7.391 | 7.158 | 7.329 | 1,228,976 | +0.08(+1.07%) |
Apr 23, 2003 | 7.158 | 7.290 | 7.026 | 7.251 | 1,667,510 | +0.17(+2.42%) |
Apr 22, 2003 | 6.948 | 7.135 | 6.823 | 7.080 | 1,046,853 | +0.16(+2.36%) |
Apr 21, 2003 | 6.979 | 7.080 | 6.909 | 6.917 | 849,050 | -0.03(-0.45%) |
Apr 17, 2003 | 6.785 | 6.964 | 6.785 | 6.948 | 1,839,737 | +0.19(+2.76%) |
Apr 16, 2003 | 6.660 | 6.808 | 6.606 | 6.761 | 2,054,891 | +0.09(+1.40%) |
Apr 15, 2003 | 6.676 | 6.831 | 6.613 | 6.668 | 1,254,553 | -0.10(-1.49%) |
Apr 14, 2003 | 6.699 | 6.808 | 6.699 | 6.769 | 1,056,492 | +0.07(+1.05%) |
Apr 11, 2003 | 6.668 | 6.870 | 6.621 | 6.699 | 1,046,724 | +0.11(+1.65%) |
Apr 10, 2003 | 6.574 | 6.652 | 6.458 | 6.590 | 1,031,687 | +0.09(+1.32%) |
Apr 09, 2003 | 6.434 | 6.598 | 6.427 | 6.504 | 1,024,618 | +0.08(+1.21%) |
Apr 08, 2003 | 6.613 | 6.761 | 6.388 | 6.427 | 1,341,308 | -0.19(-2.82%) |
Apr 07, 2003 | 6.808 | 6.816 | 6.613 | 6.613 | 2,543,165 | +0.23(+3.53%) |
Apr 04, 2003 | 6.380 | 6.388 | 6.263 | 6.388 | 1,323,957 | +0.08(+1.23%) |
Apr 03, 2003 | 6.302 | 6.411 | 6.294 | 6.310 | 1,211,753 | +0.05(+0.75%) |
Apr 02, 2003 | 6.232 | 6.349 | 6.232 | 6.263 | 922,567 | +0.11(+1.77%) |
Apr 01, 2003 | 6.038 | 6.255 | 6.030 | 6.154 | 1,382,180 | +0.12(+2.06%) |
Mar 31, 2003 | 6.147 | 6.263 | 6.030 | 6.030 | 1,140,549 | -0.14(-2.27%) |
Mar 28, 2003 | 6.240 | 6.411 | 6.162 | 6.170 | 1,677,664 | -0.21(-3.29%) |
Mar 27, 2003 | 6.302 | 6.458 | 6.147 | 6.380 | 2,448,955 | +0.18(+2.89%) |
Mar 26, 2003 | 6.302 | 6.341 | 6.100 | 6.201 | 2,946,869 | -0.14(-2.21%) |
Mar 25, 2003 | 6.310 | 6.458 | 6.224 | 6.341 | 1,715,836 | +0.01(+0.12%) |
Mar 24, 2003 | 6.536 | 6.629 | 6.302 | 6.333 | 2,042,038 | -0.55(-8.02%) |
Mar 21, 2003 | 6.730 | 6.886 | 6.567 | 6.886 | 2,839,420 | +0.54(+8.59%) |
Mar 20, 2003 | 6.224 | 6.497 | 6.193 | 6.341 | 1,659,284 | +0.12(+1.87%) |
Mar 19, 2003 | 6.123 | 6.341 | 6.084 | 6.224 | 1,292,468 | +0.14(+2.30%) |
Mar 18, 2003 | 6.022 | 6.209 | 5.952 | 6.084 | 1,658,385 | +0.13(+2.22%) |
Mar 17, 2003 | 5.758 | 6.022 | 5.758 | 5.952 | 2,092,035 | +0.19(+3.38%) |
Mar 14, 2003 | 5.929 | 6.030 | 5.750 | 5.758 | 1,857,473 | -0.17(-2.89%) |
Mar 13, 2003 | 5.835 | 6.069 | 5.688 | 5.929 | 2,776,828 | +0.26(+4.67%) |
Mar 12, 2003 | 5.680 | 5.913 | 5.641 | 5.664 | 2,613,470 | -0.08(-1.35%) |
Mar 11, 2003 | 5.796 | 5.866 | 5.680 | 5.742 | 2,046,023 | +0.02(+0.41%) |
Mar 10, 2003 | 5.859 | 5.890 | 5.664 | 5.719 | 1,216,766 | -0.11(-1.87%) |
Mar 07, 2003 | 6.014 | 6.131 | 5.641 | 5.828 | 3,718,931 | -0.16(-2.73%) |
Mar 06, 2003 | 6.637 | 6.637 | 5.758 | 5.991 | 8,250,283 | -0.65(-9.73%) |
Mar 05, 2003 | 6.878 | 6.886 | 6.520 | 6.637 | 2,264,133 | -0.32(-4.59%) |
Mar 04, 2003 | 7.065 | 7.158 | 6.855 | 6.956 | 1,136,179 | -0.13(-1.87%) |
Mar 03, 2003 | 7.080 | 7.220 | 7.010 | 7.088 | 945,702 | -0.07(-0.98%) |
Feb 28, 2003 | 7.174 | 7.197 | 7.002 | 7.158 | 991,458 | +0.06(+0.88%) |
Feb 27, 2003 | 7.119 | 7.236 | 7.034 | 7.096 | 1,350,948 | -0.02(-0.33%) |
Feb 26, 2003 | 7.353 | 7.353 | 7.072 | 7.119 | 981,947 | -0.23(-3.17%) |
Feb 25, 2003 | 7.189 | 7.461 | 7.189 | 7.353 | 1,428,321 | +0.09(+1.18%) |
Feb 24, 2003 | 7.423 | 7.423 | 7.251 | 7.267 | 1,030,273 | -0.23(-3.11%) |
Feb 21, 2003 | 7.399 | 7.508 | 7.314 | 7.500 | 991,072 | +0.18(+2.44%) |
Feb 20, 2003 | 7.314 | 7.360 | 7.298 | 7.321 | 1,049,295 | +0.01(+0.11%) |
Feb 19, 2003 | 7.314 | 7.321 | 7.220 | 7.314 | 1,533,328 | +0.04(+0.53%) |
Feb 18, 2003 | 7.057 | 7.345 | 7.057 | 7.275 | 991,586 | +0.27(+3.89%) |
Feb 14, 2003 | 7.142 | 7.205 | 6.964 | 7.002 | 1,560,961 | -0.06(-0.88%) |
Feb 13, 2003 | 7.158 | 7.181 | 7.018 | 7.065 | 1,301,079 | -0.12(-1.63%) |
Feb 12, 2003 | 7.298 | 7.314 | 7.174 | 7.181 | 944,545 | -0.08(-1.07%) |
Feb 11, 2003 | 7.275 | 7.337 | 7.174 | 7.259 | 1,022,947 | -0.05(-0.74%) |
Feb 10, 2003 | 7.314 | 7.391 | 7.174 | 7.314 | 1,584,867 | +0.08(+1.08%) |
Feb 07, 2003 | 7.391 | 7.446 | 7.220 | 7.236 | 1,483,588 | -0.14(-1.90%) |
Feb 06, 2003 | 7.508 | 7.516 | 7.275 | 7.376 | 1,691,673 | -0.09(-1.25%) |
Feb 05, 2003 | 7.664 | 7.819 | 7.469 | 7.469 | 1,988,057 | -0.20(-2.64%) |
Feb 04, 2003 | 7.780 | 7.858 | 7.664 | 7.672 | 2,200,769 | -0.11(-1.40%) |
Feb 03, 2003 | 7.897 | 7.936 | 7.742 | 7.780 | 1,655,943 | -0.24(-3.01%) |
Jan 31, 2003 | 7.819 | 8.029 | 7.812 | 8.022 | 1,477,290 | +0.18(+2.28%) |
Jan 30, 2003 | 7.858 | 7.897 | 7.788 | 7.843 | 1,515,848 | -0.02(-0.20%) |
Jan 29, 2003 | 8.053 | 8.053 | 7.788 | 7.858 | 2,072,499 | -0.19(-2.42%) |
Jan 28, 2003 | 7.944 | 8.193 | 7.936 | 8.053 | 2,194,343 | +0.09(+1.07%) |
Jan 27, 2003 | 8.559 | 8.652 | 7.913 | 7.967 | 4,991,221 | -0.97(-10.88%) |
Jan 24, 2003 | 9.002 | 9.134 | 8.846 | 8.940 | 1,472,020 | -0.09(-0.95%) |
Jan 23, 2003 | 8.948 | 9.025 | 8.823 | 9.025 | 740,059 | +0.16(+1.75%) |
Jan 22, 2003 | 9.025 | 9.025 | 8.807 | 8.870 | 951,486 | -0.14(-1.55%) |
Jan 21, 2003 | 9.181 | 9.259 | 8.979 | 9.010 | 581,456 | -0.15(-1.61%) |
Jan 17, 2003 | 9.220 | 9.282 | 9.103 | 9.158 | 735,303 | -0.06(-0.68%) |
Jan 16, 2003 | 8.986 | 9.267 | 8.963 | 9.220 | 1,676,250 | +0.19(+2.07%) |
Jan 15, 2003 | 8.986 | 9.041 | 8.823 | 9.033 | 924,624 | +0.00(+0.00%) |
Jan 14, 2003 | 8.870 | 9.033 | 8.831 | 9.033 | 897,633 | +0.19(+2.20%) |
Jan 13, 2003 | 8.753 | 8.901 | 8.753 | 8.839 | 1,784,470 | -0.04(-0.44%) |
Jan 10, 2003 | 8.792 | 8.916 | 8.597 | 8.878 | 1,087,981 | +0.04(+0.44%) |
Jan 09, 2003 | 8.792 | 9.018 | 8.753 | 8.839 | 1,386,293 | +0.01(+0.09%) |
Jan 08, 2003 | 8.753 | 8.870 | 8.714 | 8.831 | 791,341 | +0.08(+0.89%) |
Jan 07, 2003 | 8.769 | 8.854 | 8.644 | 8.753 | 987,987 | -0.09(-1.06%) |
Jan 06, 2003 | 8.924 | 9.018 | 8.792 | 8.846 | 820,002 | -0.10(-1.13%) |
Jan 03, 2003 | 8.870 | 9.018 | 8.839 | 8.948 | 763,708 | +0.00(+0.00%) |
Jan 02, 2003 | 8.730 | 8.948 | 8.675 | 8.948 | 1,062,019 | +0.22(+2.50%) |
Dec 31, 2002 | 8.520 | 8.745 | 8.434 | 8.730 | 849,821 | +0.17(+2.00%) |
Dec 30, 2002 | 8.745 | 8.745 | 8.442 | 8.559 | 963,439 | -0.16(-1.79%) |
Dec 27, 2002 | 8.714 | 8.807 | 8.660 | 8.714 | 778,360 | -0.08(-0.88%) |
Dec 26, 2002 | 8.737 | 8.831 | 8.706 | 8.792 | 669,883 | +0.06(+0.71%) |
Dec 24, 2002 | 8.683 | 8.800 | 8.683 | 8.730 | 396,377 | -0.02(-0.27%) |
Dec 23, 2002 | 8.597 | 8.753 | 8.559 | 8.753 | 1,126,283 | +0.05(+0.54%) |
Dec 20, 2002 | 8.613 | 8.737 | 8.481 | 8.706 | 1,715,194 | +0.09(+1.08%) |
Dec 19, 2002 | 8.325 | 8.613 | 8.325 | 8.613 | 1,638,977 | +0.21(+2.50%) |
Dec 18, 2002 | 8.325 | 8.426 | 8.286 | 8.403 | 884,266 | +0.06(+0.75%) |
Dec 17, 2002 | 8.434 | 8.442 | 8.169 | 8.341 | 1,736,401 | -0.10(-1.20%) |
Dec 16, 2002 | 8.418 | 8.488 | 8.325 | 8.442 | 1,685,118 | +0.02(+0.18%) |
Dec 13, 2002 | 8.411 | 8.473 | 8.247 | 8.426 | 1,722,391 | +0.05(+0.65%) |
Dec 12, 2002 | 8.512 | 8.551 | 8.333 | 8.372 | 1,874,310 | -0.13(-1.56%) |
Dec 11, 2002 | 8.605 | 8.636 | 8.457 | 8.504 | 2,150,001 | -0.09(-1.09%) |
Dec 10, 2002 | 8.660 | 8.730 | 8.566 | 8.597 | 1,737,429 | -0.06(-0.72%) |
Dec 09, 2002 | 8.652 | 8.792 | 8.605 | 8.660 | 2,133,935 | -0.10(-1.15%) |
Dec 06, 2002 | 8.831 | 8.948 | 8.527 | 8.761 | 3,587,191 | -0.54(-5.77%) |
Dec 05, 2002 | 9.274 | 9.321 | 9.134 | 9.298 | 970,251 | +0.10(+1.10%) |
Dec 04, 2002 | 9.041 | 9.368 | 9.041 | 9.197 | 1,269,719 | +0.13(+1.46%) |
Dec 03, 2002 | 9.212 | 9.212 | 8.986 | 9.064 | 1,049,166 | -0.15(-1.60%) |
Dec 02, 2002 | 9.204 | 9.337 | 9.033 | 9.212 | 942,874 | +0.03(+0.34%) |
Nov 29, 2002 | 9.220 | 9.298 | 9.173 | 9.181 | 651,118 | -0.17(-1.83%) |
Nov 27, 2002 | 9.352 | 9.414 | 9.235 | 9.352 | 1,153,273 | +0.08(+0.84%) |
Nov 26, 2002 | 9.305 | 9.360 | 9.072 | 9.274 | 1,637,563 | -0.03(-0.33%) |
Nov 25, 2002 | 9.337 | 9.375 | 9.181 | 9.305 | 1,358,017 | -0.10(-1.08%) |
Nov 22, 2002 | 9.352 | 9.477 | 9.337 | 9.407 | 1,545,924 | -0.09(-0.90%) |
Nov 21, 2002 | 9.578 | 9.648 | 9.477 | 9.492 | 1,299,923 | -0.09(-0.89%) |
Nov 20, 2002 | 9.492 | 9.640 | 9.492 | 9.578 | 794,297 | -0.10(-1.04%) |
Nov 19, 2002 | 9.819 | 9.881 | 9.570 | 9.679 | 941,461 | -0.14(-1.43%) |
Nov 18, 2002 | 9.936 | 10.09 | 9.803 | 9.819 | 1,638,463 | -0.12(-1.17%) |
Nov 15, 2002 | 9.687 | 10.03 | 9.484 | 9.936 | 1,850,019 | +0.22(+2.24%) |
Nov 14, 2002 | 9.414 | 9.718 | 9.368 | 9.718 | 1,490,785 | +0.12(+1.22%) |
Nov 13, 2002 | 8.963 | 9.687 | 8.963 | 9.601 | 3,080,152 | +0.43(+4.67%) |
Nov 12, 2002 | 8.800 | 9.352 | 8.800 | 9.173 | 3,520,100 | +0.45(+5.17%) |
Nov 11, 2002 | 8.465 | 8.784 | 8.411 | 8.722 | 3,243,767 | +0.26(+3.03%) |
Nov 08, 2002 | 8.839 | 8.924 | 8.434 | 8.465 | 1,092,994 | -0.32(-3.63%) |
Nov 07, 2002 | 8.364 | 8.831 | 8.364 | 8.784 | 1,488,600 | +0.42(+5.02%) |
Nov 06, 2002 | 8.465 | 8.481 | 8.364 | 8.364 | 1,388,735 | -0.08(-0.92%) |
Nov 05, 2002 | 8.387 | 8.559 | 8.372 | 8.442 | 2,052,063 | +0.06(+0.74%) |
Nov 04, 2002 | 8.481 | 8.590 | 8.325 | 8.380 | 958,169 | -0.10(-1.19%) |