Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 11.13 | 11.27 | 11.11 | 11.27 | 114,744 | +0.08(+0.75%) |
Nov 26, 2003 | 11.18 | 11.23 | 11.05 | 11.19 | 212,684 | +0.06(+0.56%) |
Nov 25, 2003 | 11.02 | 11.16 | 11.02 | 11.12 | 276,538 | +0.08(+0.76%) |
Nov 24, 2003 | 10.87 | 11.04 | 10.83 | 11.04 | 402,804 | +0.21(+1.92%) |
Nov 21, 2003 | 10.91 | 11.08 | 10.78 | 10.83 | 536,752 | -0.08(-0.76%) |
Nov 20, 2003 | 10.96 | 10.96 | 10.84 | 10.91 | 369,917 | -0.02(-0.19%) |
Nov 19, 2003 | 10.97 | 11.08 | 10.96 | 10.94 | 570,360 | -0.03(-0.30%) |
Nov 18, 2003 | 10.94 | 11.02 | 10.87 | 10.97 | 339,911 | +0.07(+0.61%) |
Nov 17, 2003 | 10.77 | 10.95 | 10.77 | 10.90 | 393,682 | +0.09(+0.81%) |
Nov 14, 2003 | 10.84 | 10.98 | 10.81 | 10.81 | 260,694 | -0.08(-0.69%) |
Nov 13, 2003 | 10.78 | 10.85 | 10.72 | 10.89 | 249,652 | +0.10(+0.97%) |
Nov 12, 2003 | 10.74 | 10.79 | 10.71 | 10.79 | 292,621 | +0.10(+0.97%) |
Nov 11, 2003 | 10.65 | 10.71 | 10.60 | 10.68 | 335,350 | -0.03(-0.31%) |
Nov 10, 2003 | 10.71 | 10.76 | 10.66 | 10.71 | 339,431 | +0.01(+0.08%) |
Nov 07, 2003 | 10.73 | 10.78 | 10.68 | 10.71 | 300,063 | +0.00(+0.00%) |
Nov 06, 2003 | 10.69 | 10.74 | 10.59 | 10.71 | 401,364 | +0.08(+0.78%) |
Nov 05, 2003 | 10.58 | 10.64 | 10.49 | 10.62 | 430,890 | +0.06(+0.59%) |
Nov 04, 2003 | 10.58 | 10.60 | 10.52 | 10.56 | 637,574 | +0.00(+0.00%) |
Nov 03, 2003 | 10.60 | 10.61 | 10.56 | 10.56 | 365,957 | +0.00(+0.04%) |
Oct 31, 2003 | 10.58 | 10.58 | 10.49 | 10.56 | 320,707 | +0.04(+0.40%) |
Oct 30, 2003 | 10.54 | 10.56 | 10.44 | 10.51 | 156,032 | +0.02(+0.20%) |
Oct 29, 2003 | 10.46 | 10.53 | 10.38 | 10.49 | 257,094 | +0.03(+0.32%) |
Oct 28, 2003 | 10.50 | 10.53 | 10.27 | 10.46 | 275,818 | +0.00(+0.04%) |
Oct 27, 2003 | 10.31 | 10.54 | 10.31 | 10.46 | 611,888 | +0.20(+1.91%) |
Oct 24, 2003 | 10.32 | 10.41 | 10.26 | 10.26 | 378,559 | -0.07(-0.65%) |
Oct 23, 2003 | 10.54 | 10.56 | 10.25 | 10.33 | 793,126 | -0.21(-1.98%) |
Oct 22, 2003 | 10.70 | 10.71 | 10.54 | 10.54 | 354,554 | -0.14(-1.33%) |
Oct 21, 2003 | 10.67 | 10.67 | 10.64 | 10.68 | 491,383 | -0.03(-0.27%) |
Oct 20, 2003 | 10.79 | 10.79 | 10.67 | 10.71 | 400,644 | -0.10(-0.96%) |
Oct 17, 2003 | 10.73 | 10.81 | 10.59 | 10.81 | 452,255 | +0.10(+0.97%) |
Oct 16, 2003 | 10.56 | 10.71 | 10.55 | 10.71 | 823,613 | +0.15(+1.42%) |
Oct 15, 2003 | 10.60 | 10.61 | 10.54 | 10.56 | 2,134,049 | -0.27(-2.46%) |
Oct 14, 2003 | 10.83 | 10.84 | 10.78 | 10.82 | 1,144,080 | -0.01(-0.08%) |
Oct 13, 2003 | 10.71 | 10.86 | 10.71 | 10.83 | 170,915 | +0.09(+0.85%) |
Oct 10, 2003 | 10.73 | 10.76 | 10.64 | 10.74 | 191,080 | +0.02(+0.16%) |
Oct 09, 2003 | 10.75 | 10.75 | 10.69 | 10.72 | 227,087 | +0.05(+0.47%) |
Oct 08, 2003 | 10.70 | 10.74 | 10.61 | 10.67 | 147,391 | -0.03(-0.31%) |
Oct 07, 2003 | 10.69 | 10.72 | 10.67 | 10.71 | 465,938 | -0.05(-0.43%) |
Oct 06, 2003 | 10.56 | 10.75 | 10.56 | 10.75 | 1,247,542 | +0.05(+0.43%) |
Oct 03, 2003 | 10.62 | 10.71 | 10.46 | 10.71 | 545,154 | +0.08(+0.78%) |
Oct 02, 2003 | 10.64 | 10.67 | 10.59 | 10.62 | 526,670 | -0.21(-1.92%) |
Oct 01, 2003 | 10.71 | 10.83 | 10.66 | 10.83 | 524,270 | +0.13(+1.21%) |
Sep 30, 2003 | 10.71 | 10.78 | 10.56 | 10.70 | 362,956 | -0.01(-0.12%) |
Sep 29, 2003 | 10.56 | 10.73 | 10.52 | 10.71 | 382,160 | +0.17(+1.58%) |
Sep 26, 2003 | 10.58 | 10.63 | 10.53 | 10.55 | 278,698 | +0.03(+0.28%) |
Sep 25, 2003 | 10.48 | 10.48 | 10.48 | 10.52 | 192,280 | +0.01(+0.12%) |
Sep 24, 2003 | 10.69 | 10.73 | 10.52 | 10.51 | 263,095 | -0.20(-1.91%) |
Sep 23, 2003 | 10.58 | 10.72 | 10.55 | 10.71 | 276,058 | +0.00(+0.04%) |
Sep 22, 2003 | 10.61 | 10.71 | 10.61 | 10.71 | 193,960 | +0.06(+0.55%) |
Sep 19, 2003 | 10.57 | 10.71 | 10.57 | 10.65 | 277,498 | +0.03(+0.24%) |
Sep 18, 2003 | 10.50 | 10.67 | 10.50 | 10.62 | 376,879 | +0.12(+1.19%) |
Sep 17, 2003 | 10.56 | 10.56 | 10.49 | 10.50 | 226,847 | -0.04(-0.39%) |
Sep 16, 2003 | 10.52 | 10.60 | 10.47 | 10.54 | 414,567 | +0.02(+0.20%) |
Sep 15, 2003 | 10.51 | 10.61 | 10.46 | 10.52 | 348,073 | +0.02(+0.20%) |
Sep 12, 2003 | 10.46 | 10.54 | 10.35 | 10.50 | 133,708 | +0.04(+0.40%) |
Sep 11, 2003 | 10.35 | 10.50 | 10.34 | 10.46 | 203,322 | +0.08(+0.80%) |
Sep 10, 2003 | 10.43 | 10.45 | 10.36 | 10.37 | 265,495 | -0.10(-0.95%) |
Sep 09, 2003 | 10.44 | 10.49 | 10.41 | 10.47 | 187,959 | +0.02(+0.16%) |
Sep 08, 2003 | 10.41 | 10.51 | 10.37 | 10.46 | 121,705 | +0.05(+0.48%) |
Sep 05, 2003 | 10.41 | 10.49 | 10.35 | 10.41 | 173,796 | +0.02(+0.20%) |
Sep 04, 2003 | 10.41 | 10.49 | 10.33 | 10.39 | 191,800 | +0.01(+0.08%) |
Sep 03, 2003 | 10.25 | 10.39 | 10.21 | 10.38 | 365,116 | +0.13(+1.26%) |
Sep 02, 2003 | 10.20 | 10.25 | 10.14 | 10.25 | 287,580 | +0.06(+0.61%) |
Aug 29, 2003 | 10.21 | 10.24 | 10.11 | 10.19 | 230,448 | -0.02(-0.20%) |
Aug 28, 2003 | 10.26 | 10.26 | 10.07 | 10.21 | 168,515 | -0.03(-0.28%) |
Aug 27, 2003 | 10.10 | 10.24 | 10.06 | 10.24 | 130,107 | +0.17(+1.74%) |
Aug 26, 2003 | 9.948 | 10.10 | 9.898 | 10.06 | 189,159 | +0.12(+1.17%) |
Aug 25, 2003 | 10.12 | 10.13 | 9.902 | 9.944 | 178,357 | -0.14(-1.36%) |
Aug 22, 2003 | 10.18 | 10.18 | 10.04 | 10.08 | 401,844 | -0.07(-0.74%) |
Aug 21, 2003 | 10.17 | 10.21 | 10.11 | 10.16 | 343,512 | -0.02(-0.16%) |
Aug 20, 2003 | 10.19 | 10.25 | 10.12 | 10.17 | 408,565 | -0.01(-0.12%) |
Aug 19, 2003 | 10.21 | 10.24 | 10.12 | 10.19 | 242,210 | +0.01(+0.08%) |
Aug 18, 2003 | 10.05 | 10.21 | 10.05 | 10.18 | 115,944 | +0.15(+1.49%) |
Aug 15, 2003 | 10.20 | 10.20 | 10.03 | 10.03 | 155,312 | -0.16(-1.59%) |
Aug 14, 2003 | 10.16 | 10.19 | 10.08 | 10.19 | 88,338 | +0.05(+0.45%) |
Aug 13, 2003 | 10.19 | 10.21 | 10.06 | 10.14 | 158,913 | -0.05(-0.45%) |
Aug 12, 2003 | 10.10 | 10.20 | 10.10 | 10.19 | 182,198 | +0.07(+0.70%) |
Aug 11, 2003 | 10.22 | 10.26 | 10.11 | 10.12 | 207,163 | -0.07(-0.65%) |
Aug 08, 2003 | 10.16 | 10.24 | 10.15 | 10.19 | 443,133 | -0.01(-0.08%) |
Aug 07, 2003 | 10.14 | 10.21 | 10.08 | 10.19 | 194,921 | +0.02(+0.20%) |
Aug 06, 2003 | 10.17 | 10.19 | 10.06 | 10.17 | 166,114 | -0.02(-0.20%) |
Aug 05, 2003 | 10.21 | 10.21 | 10.10 | 10.19 | 187,719 | +0.03(+0.25%) |
Aug 04, 2003 | 10.31 | 10.31 | 10.16 | 10.17 | 337,991 | -0.18(-1.73%) |
Aug 01, 2003 | 10.39 | 10.41 | 10.33 | 10.35 | 707,188 | -0.07(-0.64%) |
Jul 31, 2003 | 10.35 | 10.44 | 10.30 | 10.41 | 552,356 | +0.08(+0.81%) |
Jul 30, 2003 | 10.27 | 10.35 | 10.18 | 10.33 | 430,170 | +0.08(+0.81%) |
Jul 29, 2003 | 10.10 | 10.25 | 9.977 | 10.25 | 403,524 | +0.12(+1.15%) |
Jul 28, 2003 | 10.19 | 10.31 | 10.11 | 10.13 | 301,743 | -0.05(-0.53%) |
Jul 25, 2003 | 10.21 | 10.29 | 10.12 | 10.19 | 661,339 | -0.09(-0.89%) |
Jul 24, 2003 | 10.25 | 10.33 | 10.16 | 10.28 | 463,537 | +0.03(+0.28%) |
Jul 23, 2003 | 10.23 | 10.29 | 10.16 | 10.25 | 259,014 | -0.04(-0.36%) |
Jul 22, 2003 | 10.16 | 10.29 | 10.16 | 10.29 | 208,603 | +0.12(+1.19%) |
Jul 21, 2003 | 10.14 | 10.21 | 10.05 | 10.16 | 179,797 | +0.02(+0.21%) |
Jul 18, 2003 | 10.06 | 10.21 | 10.05 | 10.14 | 259,254 | +0.13(+1.29%) |
Jul 17, 2003 | 10.26 | 10.29 | 10.01 | 10.01 | 224,207 | -0.26(-2.55%) |
Jul 16, 2003 | 10.29 | 10.35 | 10.25 | 10.28 | 238,370 | +0.05(+0.53%) |
Jul 15, 2003 | 10.29 | 10.33 | 10.18 | 10.22 | 233,569 | -0.07(-0.69%) |
Jul 14, 2003 | 10.33 | 10.35 | 10.25 | 10.29 | 276,778 | +0.00(+0.04%) |
Jul 11, 2003 | 10.14 | 10.29 | 10.11 | 10.29 | 274,137 | +0.11(+1.06%) |
Jul 10, 2003 | 10.29 | 10.29 | 10.04 | 10.18 | 596,045 | -0.13(-1.25%) |
Jul 09, 2003 | 10.28 | 10.33 | 10.21 | 10.31 | 234,289 | -0.02(-0.20%) |
Jul 08, 2003 | 10.35 | 10.39 | 10.25 | 10.33 | 436,411 | -0.02(-0.20%) |
Jul 07, 2003 | 10.29 | 10.37 | 10.24 | 10.35 | 520,669 | +0.07(+0.69%) |
Jul 03, 2003 | 10.22 | 10.28 | 10.14 | 10.28 | 153,872 | +0.01(+0.12%) |
Jul 02, 2003 | 10.13 | 10.27 | 10.13 | 10.27 | 465,217 | -0.07(-0.64%) |
Jul 01, 2003 | 10.23 | 10.34 | 10.19 | 10.34 | 789,046 | +0.08(+0.77%) |
Jun 30, 2003 | 10.21 | 10.26 | 10.13 | 10.26 | 409,766 | +0.07(+0.70%) |
Jun 27, 2003 | 10.16 | 10.27 | 10.13 | 10.19 | 439,532 | +0.06(+0.62%) |
Jun 26, 2003 | 9.915 | 10.15 | 9.894 | 10.12 | 1,148,401 | +0.12(+1.25%) |
Jun 25, 2003 | 9.927 | 10.04 | 9.873 | 9.998 | 424,169 | +0.08(+0.80%) |
Jun 24, 2003 | 9.773 | 9.952 | 9.681 | 9.919 | 471,219 | +0.15(+1.54%) |
Jun 23, 2003 | 9.894 | 9.902 | 9.769 | 9.769 | 313,986 | -0.13(-1.35%) |
Jun 20, 2003 | 9.748 | 9.965 | 9.748 | 9.902 | 366,317 | +0.11(+1.11%) |
Jun 19, 2003 | 9.810 | 9.940 | 9.615 | 9.794 | 429,210 | -0.04(-0.38%) |
Jun 18, 2003 | 10.00 | 10.00 | 9.769 | 9.831 | 281,579 | -0.17(-1.67%) |
Jun 17, 2003 | 10.23 | 10.23 | 9.894 | 9.998 | 621,970 | -0.18(-1.72%) |
Jun 16, 2003 | 10.21 | 10.26 | 10.06 | 10.17 | 518,509 | -0.04(-0.41%) |
Jun 13, 2003 | 10.29 | 10.32 | 10.21 | 10.21 | 2,330,410 | -0.13(-1.29%) |
Jun 12, 2003 | 10.37 | 10.37 | 10.27 | 10.35 | 267,656 | +0.04(+0.36%) |
Jun 11, 2003 | 10.21 | 10.31 | 10.10 | 10.31 | 88,818 | +0.12(+1.14%) |
Jun 10, 2003 | 10.02 | 10.20 | 10.02 | 10.19 | 138,269 | +0.20(+1.96%) |
Jun 09, 2003 | 10.04 | 10.04 | 9.956 | 9.998 | 406,165 | -0.04(-0.37%) |
Jun 06, 2003 | 10.04 | 10.06 | 9.940 | 10.04 | 295,982 | +0.04(+0.38%) |
Jun 05, 2003 | 10.07 | 10.07 | 9.956 | 9.998 | 213,404 | -0.04(-0.42%) |
Jun 04, 2003 | 9.994 | 10.08 | 9.994 | 10.04 | 154,832 | +0.08(+0.80%) |
Jun 03, 2003 | 9.956 | 9.994 | 9.923 | 9.960 | 228,288 | -0.01(-0.13%) |
Jun 02, 2003 | 9.885 | 9.998 | 9.885 | 9.973 | 165,634 | +0.09(+0.93%) |
May 30, 2003 | 9.748 | 9.885 | 9.727 | 9.881 | 250,372 | +0.08(+0.81%) |
May 29, 2003 | 9.935 | 9.956 | 9.515 | 9.802 | 493,783 | -0.11(-1.13%) |
May 28, 2003 | 9.998 | 10.01 | 9.898 | 9.915 | 407,605 | -0.06(-0.58%) |
May 27, 2003 | 9.998 | 10.14 | 9.915 | 9.973 | 236,209 | -0.05(-0.46%) |
May 23, 2003 | 9.927 | 10.04 | 9.890 | 10.02 | 293,821 | +0.09(+0.92%) |
May 22, 2003 | 9.915 | 9.952 | 9.848 | 9.927 | 243,891 | +0.03(+0.34%) |
May 21, 2003 | 9.960 | 9.977 | 9.840 | 9.894 | 257,334 | -0.07(-0.67%) |
May 20, 2003 | 9.915 | 9.990 | 9.831 | 9.960 | 159,153 | +0.07(+0.67%) |
May 19, 2003 | 9.894 | 9.931 | 9.544 | 9.894 | 308,704 | +0.00(+0.00%) |
May 16, 2003 | 9.790 | 9.894 | 9.790 | 9.894 | 189,399 | +0.06(+0.64%) |
May 15, 2003 | 9.831 | 9.877 | 9.756 | 9.831 | 220,126 | +0.02(+0.21%) |
May 14, 2003 | 9.977 | 9.977 | 9.810 | 9.810 | 189,879 | -0.08(-0.84%) |
May 13, 2003 | 9.831 | 9.985 | 9.823 | 9.894 | 221,086 | +0.02(+0.25%) |
May 12, 2003 | 9.865 | 9.906 | 9.785 | 9.869 | 157,233 | +0.02(+0.17%) |
May 09, 2003 | 9.769 | 9.873 | 9.702 | 9.852 | 258,294 | +0.11(+1.15%) |
May 08, 2003 | 9.644 | 9.740 | 9.623 | 9.740 | 219,886 | +0.10(+0.99%) |
May 07, 2003 | 9.623 | 9.706 | 9.544 | 9.644 | 256,614 | -0.02(-0.26%) |
May 06, 2003 | 9.581 | 9.723 | 9.573 | 9.669 | 249,892 | +0.07(+0.69%) |
May 05, 2003 | 9.465 | 9.644 | 9.465 | 9.602 | 281,099 | +0.12(+1.32%) |
May 02, 2003 | 9.394 | 9.531 | 9.390 | 9.477 | 403,284 | +0.12(+1.25%) |
May 01, 2003 | 9.252 | 9.369 | 9.206 | 9.361 | 1,426,140 | +0.07(+0.76%) |
Apr 30, 2003 | 9.269 | 9.331 | 9.206 | 9.290 | 301,503 | +0.04(+0.41%) |
Apr 29, 2003 | 9.256 | 9.315 | 9.206 | 9.252 | 738,155 | +0.02(+0.18%) |
Apr 28, 2003 | 9.206 | 9.315 | 9.131 | 9.236 | 388,881 | +0.00(+0.05%) |
Apr 25, 2003 | 9.256 | 9.256 | 9.127 | 9.231 | 723,992 | +0.02(+0.18%) |
Apr 24, 2003 | 9.281 | 9.323 | 9.198 | 9.215 | 614,289 | -0.05(-0.49%) |
Apr 23, 2003 | 9.206 | 9.261 | 9.177 | 9.261 | 371,118 | +0.07(+0.82%) |
Apr 22, 2003 | 9.077 | 9.227 | 9.048 | 9.186 | 344,712 | +0.15(+1.71%) |
Apr 21, 2003 | 9.086 | 9.123 | 9.019 | 9.031 | 267,416 | -0.04(-0.46%) |
Apr 17, 2003 | 9.102 | 9.102 | 9.015 | 9.073 | 331,269 | +0.02(+0.23%) |
Apr 16, 2003 | 9.177 | 9.198 | 8.936 | 9.052 | 461,377 | -0.07(-0.78%) |
Apr 15, 2003 | 8.977 | 9.123 | 8.890 | 9.123 | 246,291 | +0.17(+1.86%) |
Apr 14, 2003 | 8.873 | 8.956 | 8.865 | 8.956 | 689,665 | +0.10(+1.13%) |
Apr 11, 2003 | 8.915 | 8.969 | 8.827 | 8.856 | 364,636 | -0.02(-0.19%) |
Apr 10, 2003 | 8.840 | 8.952 | 8.836 | 8.873 | 334,630 | +0.00(+0.00%) |
Apr 09, 2003 | 8.873 | 8.911 | 8.836 | 8.873 | 389,361 | +0.02(+0.28%) |
Apr 08, 2003 | 8.986 | 8.990 | 8.811 | 8.848 | 282,779 | -0.09(-0.98%) |
Apr 07, 2003 | 8.840 | 9.023 | 8.773 | 8.936 | 346,632 | +0.19(+2.14%) |
Apr 04, 2003 | 8.806 | 8.956 | 8.748 | 8.748 | 431,130 | -0.10(-1.08%) |
Apr 03, 2003 | 8.961 | 8.998 | 8.790 | 8.844 | 542,274 | -0.12(-1.30%) |
Apr 02, 2003 | 9.106 | 9.123 | 8.940 | 8.961 | 738,155 | -0.33(-3.54%) |
Apr 01, 2003 | 9.144 | 9.290 | 9.106 | 9.290 | 393,442 | +0.12(+1.36%) |
Mar 31, 2003 | 9.165 | 9.240 | 9.061 | 9.165 | 430,410 | -0.05(-0.50%) |
Mar 28, 2003 | 9.144 | 9.248 | 9.123 | 9.211 | 325,748 | +0.09(+0.96%) |
Mar 27, 2003 | 9.136 | 9.194 | 9.102 | 9.123 | 378,319 | -0.04(-0.45%) |
Mar 26, 2003 | 9.144 | 9.186 | 9.102 | 9.165 | 339,191 | +0.02(+0.23%) |
Mar 25, 2003 | 8.990 | 9.144 | 8.977 | 9.144 | 276,058 | +0.19(+2.09%) |
Mar 24, 2003 | 9.102 | 9.123 | 8.794 | 8.956 | 389,121 | -0.14(-1.56%) |
Mar 21, 2003 | 9.123 | 9.165 | 9.006 | 9.098 | 568,679 | +0.06(+0.65%) |
Mar 20, 2003 | 8.865 | 9.040 | 8.748 | 9.040 | 311,825 | +0.17(+1.97%) |
Mar 19, 2003 | 8.815 | 8.877 | 8.748 | 8.865 | 576,841 | +0.05(+0.52%) |
Mar 18, 2003 | 8.748 | 8.823 | 8.715 | 8.819 | 490,183 | +0.07(+0.81%) |
Mar 17, 2003 | 8.632 | 8.761 | 8.607 | 8.748 | 366,317 | +0.12(+1.35%) |
Mar 14, 2003 | 8.707 | 8.736 | 8.627 | 8.632 | 170,915 | -0.05(-0.53%) |
Mar 13, 2003 | 8.590 | 8.686 | 8.590 | 8.677 | 283,979 | +0.09(+1.02%) |
Mar 12, 2003 | 8.602 | 8.665 | 8.540 | 8.590 | 258,054 | -0.02(-0.29%) |
Mar 11, 2003 | 8.602 | 8.715 | 8.582 | 8.615 | 293,101 | -0.02(-0.24%) |
Mar 10, 2003 | 8.677 | 8.702 | 8.602 | 8.636 | 253,493 | -0.06(-0.72%) |
Mar 07, 2003 | 8.602 | 8.744 | 8.602 | 8.698 | 259,974 | +0.05(+0.58%) |
Mar 06, 2003 | 8.644 | 8.715 | 8.623 | 8.648 | 468,818 | -0.03(-0.34%) |
Mar 05, 2003 | 8.561 | 8.731 | 8.561 | 8.677 | 415,047 | +0.07(+0.82%) |
Mar 04, 2003 | 8.540 | 8.711 | 8.540 | 8.607 | 608,768 | -0.03(-0.39%) |
Mar 03, 2003 | 8.540 | 8.736 | 8.523 | 8.640 | 834,415 | +0.07(+0.83%) |
Feb 28, 2003 | 8.332 | 8.665 | 8.311 | 8.569 | 762,400 | +0.28(+3.37%) |
Feb 27, 2003 | 8.207 | 8.332 | 8.177 | 8.290 | 191,800 | +0.12(+1.48%) |
Feb 26, 2003 | 8.269 | 8.269 | 8.152 | 8.169 | 95,060 | -0.08(-1.01%) |
Feb 25, 2003 | 8.102 | 8.273 | 8.077 | 8.252 | 250,372 | +0.13(+1.59%) |
Feb 24, 2003 | 8.207 | 8.207 | 8.123 | 8.123 | 197,561 | -0.08(-1.02%) |
Feb 21, 2003 | 8.082 | 8.261 | 8.082 | 8.207 | 374,958 | +0.16(+1.97%) |
Feb 20, 2003 | 8.111 | 8.136 | 7.998 | 8.048 | 391,762 | -0.08(-1.02%) |
Feb 19, 2003 | 8.144 | 8.144 | 8.040 | 8.132 | 171,156 | +0.01(+0.10%) |
Feb 18, 2003 | 7.998 | 8.148 | 7.998 | 8.123 | 314,946 | +0.09(+1.09%) |
Feb 14, 2003 | 8.186 | 8.186 | 7.969 | 8.036 | 542,274 | -0.13(-1.58%) |
Feb 13, 2003 | 8.098 | 8.165 | 8.032 | 8.165 | 337,991 | +0.07(+0.82%) |
Feb 12, 2003 | 8.169 | 8.169 | 8.061 | 8.098 | 384,800 | -0.03(-0.36%) |
Feb 11, 2003 | 8.215 | 8.227 | 8.123 | 8.127 | 182,438 | -0.09(-1.06%) |
Feb 10, 2003 | 8.186 | 8.240 | 8.123 | 8.215 | 220,366 | +0.03(+0.36%) |
Feb 07, 2003 | 8.269 | 8.277 | 8.186 | 8.186 | 197,081 | -0.10(-1.26%) |
Feb 06, 2003 | 8.332 | 8.344 | 8.186 | 8.290 | 211,724 | -0.03(-0.30%) |
Feb 05, 2003 | 8.302 | 8.357 | 8.232 | 8.315 | 267,416 | +0.01(+0.15%) |
Feb 04, 2003 | 8.282 | 8.311 | 8.157 | 8.302 | 353,594 | +0.04(+0.50%) |
Feb 03, 2003 | 8.311 | 8.332 | 8.244 | 8.261 | 509,627 | -0.07(-0.85%) |
Jan 31, 2003 | 8.261 | 8.365 | 8.198 | 8.332 | 538,433 | +0.10(+1.16%) |
Jan 30, 2003 | 8.282 | 8.315 | 8.211 | 8.236 | 198,041 | -0.04(-0.45%) |
Jan 29, 2003 | 8.269 | 8.311 | 8.202 | 8.273 | 257,334 | +0.01(+0.15%) |
Jan 28, 2003 | 8.307 | 8.307 | 8.123 | 8.261 | 366,317 | -0.04(-0.45%) |
Jan 27, 2003 | 8.332 | 8.352 | 8.252 | 8.298 | 207,883 | -0.10(-1.19%) |
Jan 24, 2003 | 8.365 | 8.411 | 8.302 | 8.398 | 274,617 | +0.00(+0.05%) |
Jan 23, 2003 | 8.457 | 8.473 | 8.298 | 8.394 | 483,461 | -0.04(-0.44%) |
Jan 22, 2003 | 8.419 | 8.457 | 8.377 | 8.432 | 176,437 | -0.01(-0.10%) |
Jan 21, 2003 | 8.436 | 8.498 | 8.415 | 8.440 | 133,228 | +0.02(+0.30%) |
Jan 17, 2003 | 8.607 | 8.611 | 8.415 | 8.415 | 207,163 | -0.19(-2.18%) |
Jan 16, 2003 | 8.707 | 8.707 | 8.598 | 8.602 | 132,747 | -0.04(-0.48%) |
Jan 15, 2003 | 8.623 | 8.723 | 8.594 | 8.644 | 298,862 | -0.02(-0.24%) |
Jan 14, 2003 | 8.727 | 8.736 | 8.657 | 8.665 | 108,982 | +0.00(+0.00%) |
Jan 13, 2003 | 8.748 | 8.748 | 8.644 | 8.665 | 206,923 | -0.08(-0.95%) |
Jan 10, 2003 | 8.756 | 8.873 | 8.723 | 8.748 | 165,394 | -0.11(-1.27%) |
Jan 09, 2003 | 8.873 | 8.911 | 8.744 | 8.861 | 199,722 | +0.05(+0.61%) |
Jan 08, 2003 | 8.936 | 8.936 | 8.790 | 8.806 | 136,588 | -0.15(-1.67%) |
Jan 07, 2003 | 8.994 | 8.994 | 8.827 | 8.956 | 190,600 | -0.04(-0.42%) |
Jan 06, 2003 | 8.998 | 9.027 | 8.956 | 8.994 | 240,530 | +0.01(+0.14%) |
Jan 03, 2003 | 8.940 | 9.036 | 8.936 | 8.981 | 157,473 | +0.04(+0.42%) |
Jan 02, 2003 | 9.061 | 9.061 | 8.911 | 8.944 | 217,965 | -0.14(-1.56%) |
Dec 31, 2002 | 8.915 | 9.086 | 8.873 | 9.086 | 362,716 | +0.17(+1.92%) |
Dec 30, 2002 | 8.707 | 8.915 | 8.707 | 8.915 | 348,553 | +0.20(+2.34%) |
Dec 27, 2002 | 8.777 | 8.831 | 8.707 | 8.711 | 486,822 | -0.24(-2.70%) |
Dec 26, 2002 | 9.048 | 9.102 | 8.936 | 8.952 | 257,814 | -0.07(-0.83%) |
Dec 24, 2002 | 9.040 | 9.044 | 8.977 | 9.027 | 57,132 | -0.03(-0.37%) |
Dec 23, 2002 | 8.894 | 9.061 | 8.894 | 9.061 | 278,938 | +0.12(+1.40%) |
Dec 20, 2002 | 8.956 | 8.977 | 8.869 | 8.936 | 251,332 | -0.02(-0.23%) |
Dec 19, 2002 | 8.915 | 8.948 | 8.877 | 8.956 | 544,914 | +0.08(+0.94%) |
Dec 18, 2002 | 8.981 | 8.994 | 8.865 | 8.873 | 190,120 | -0.09(-1.02%) |
Dec 17, 2002 | 9.006 | 9.006 | 8.927 | 8.965 | 754,958 | -0.04(-0.46%) |
Dec 16, 2002 | 8.931 | 9.006 | 8.881 | 9.006 | 106,582 | +0.12(+1.31%) |
Dec 13, 2002 | 8.927 | 8.990 | 8.890 | 8.890 | 138,989 | -0.06(-0.65%) |
Dec 12, 2002 | 8.952 | 8.961 | 8.869 | 8.948 | 288,300 | +0.00(+0.05%) |
Dec 11, 2002 | 8.948 | 8.956 | 8.881 | 8.944 | 191,560 | -0.05(-0.51%) |
Dec 10, 2002 | 8.956 | 9.044 | 8.919 | 8.990 | 222,046 | +0.07(+0.84%) |
Dec 09, 2002 | 8.998 | 9.061 | 8.906 | 8.915 | 307,264 | -0.06(-0.70%) |
Dec 06, 2002 | 8.977 | 9.036 | 8.852 | 8.977 | 327,668 | -0.01(-0.14%) |
Dec 05, 2002 | 8.965 | 9.027 | 8.965 | 8.990 | 173,556 | +0.02(+0.28%) |
Dec 04, 2002 | 8.977 | 9.011 | 8.952 | 8.965 | 350,473 | -0.01(-0.14%) |
Dec 03, 2002 | 9.044 | 9.061 | 8.956 | 8.977 | 535,072 | -0.07(-0.74%) |