Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 10.00 | 10.00 | 9.922 | 9.937 | 214,904 | -0.05(-0.54%) |
Nov 26, 2003 | 10.13 | 10.13 | 9.924 | 9.991 | 665,432 | -0.13(-1.25%) |
Nov 25, 2003 | 10.29 | 10.30 | 10.09 | 10.12 | 444,263 | -0.07(-0.71%) |
Nov 24, 2003 | 10.27 | 10.33 | 10.13 | 10.19 | 174,910 | -0.11(-1.03%) |
Nov 21, 2003 | 10.29 | 10.37 | 10.29 | 10.30 | 300,673 | -0.04(-0.42%) |
Nov 20, 2003 | 10.31 | 10.38 | 10.28 | 10.34 | 299,227 | +0.05(+0.50%) |
Nov 19, 2003 | 10.18 | 10.32 | 10.16 | 10.29 | 373,914 | +0.13(+1.33%) |
Nov 18, 2003 | 10.10 | 10.18 | 10.08 | 10.15 | 383,551 | +0.12(+1.24%) |
Nov 17, 2003 | 10.03 | 10.05 | 9.941 | 10.03 | 248,151 | -0.02(-0.23%) |
Nov 14, 2003 | 10.12 | 10.18 | 10.02 | 10.05 | 239,960 | -0.07(-0.66%) |
Nov 13, 2003 | 10.15 | 10.20 | 10.11 | 10.12 | 209,122 | -0.04(-0.39%) |
Nov 12, 2003 | 10.21 | 10.21 | 10.15 | 10.16 | 226,950 | +0.05(+0.53%) |
Nov 11, 2003 | 10.15 | 10.15 | 10.08 | 10.10 | 179,247 | -0.07(-0.65%) |
Nov 10, 2003 | 10.25 | 10.27 | 10.13 | 10.17 | 360,904 | -0.04(-0.37%) |
Nov 07, 2003 | 10.21 | 10.29 | 10.21 | 10.21 | 190,811 | +0.07(+0.65%) |
Nov 06, 2003 | 10.15 | 10.20 | 10.15 | 10.14 | 318,501 | -0.01(-0.12%) |
Nov 05, 2003 | 10.03 | 10.19 | 10.14 | 10.15 | 271,280 | -0.00(-0.02%) |
Nov 04, 2003 | 10.03 | 10.20 | 10.03 | 10.15 | 433,663 | +0.13(+1.33%) |
Nov 03, 2003 | 9.997 | 10.02 | 9.931 | 10.02 | 279,712 | +0.02(+0.23%) |
Oct 31, 2003 | 10.10 | 10.10 | 9.914 | 9.999 | 538,706 | -0.14(-1.37%) |
Oct 30, 2003 | 10.22 | 10.22 | 10.14 | 10.14 | 238,996 | -0.05(-0.51%) |
Oct 29, 2003 | 10.26 | 10.29 | 10.18 | 10.19 | 238,514 | -0.07(-0.73%) |
Oct 28, 2003 | 10.17 | 10.26 | 10.16 | 10.26 | 308,864 | +0.07(+0.73%) |
Oct 27, 2003 | 10.18 | 10.21 | 10.13 | 10.19 | 324,765 | +0.02(+0.16%) |
Oct 24, 2003 | 10.17 | 10.18 | 10.08 | 10.17 | 174,910 | -0.02(-0.22%) |
Oct 23, 2003 | 10.21 | 10.25 | 10.15 | 10.20 | 315,610 | -0.13(-1.25%) |
Oct 22, 2003 | 10.20 | 10.32 | 10.20 | 10.32 | 509,313 | +0.15(+1.49%) |
Oct 21, 2003 | 10.03 | 10.17 | 9.980 | 10.17 | 292,481 | +0.15(+1.45%) |
Oct 20, 2003 | 9.980 | 10.04 | 9.980 | 10.03 | 244,297 | +0.05(+0.48%) |
Oct 17, 2003 | 9.951 | 9.987 | 9.947 | 9.980 | 231,768 | +0.02(+0.19%) |
Oct 16, 2003 | 10.02 | 10.05 | 9.933 | 9.962 | 470,765 | -0.07(-0.70%) |
Oct 15, 2003 | 9.864 | 10.10 | 9.864 | 10.03 | 462,574 | +0.15(+1.55%) |
Oct 14, 2003 | 9.754 | 9.889 | 9.754 | 9.879 | 380,178 | +0.12(+1.28%) |
Oct 13, 2003 | 9.731 | 9.752 | 9.675 | 9.754 | 190,811 | +0.02(+0.23%) |
Oct 10, 2003 | 9.640 | 9.725 | 9.640 | 9.731 | 425,953 | +0.18(+1.93%) |
Oct 09, 2003 | 9.518 | 9.569 | 9.495 | 9.547 | 222,131 | +0.03(+0.33%) |
Oct 08, 2003 | 9.549 | 9.549 | 9.507 | 9.515 | 199,966 | +0.01(+0.11%) |
Oct 07, 2003 | 9.335 | 9.524 | 9.335 | 9.505 | 522,805 | +0.18(+1.96%) |
Oct 06, 2003 | 9.275 | 9.322 | 9.239 | 9.322 | 139,735 | +0.05(+0.54%) |
Oct 03, 2003 | 9.277 | 9.329 | 9.266 | 9.273 | 180,211 | +0.00(+0.02%) |
Oct 02, 2003 | 9.264 | 9.308 | 9.250 | 9.271 | 200,930 | -0.01(-0.07%) |
Oct 01, 2003 | 9.150 | 9.273 | 9.136 | 9.277 | 203,821 | +0.17(+1.85%) |
Sep 30, 2003 | 9.111 | 9.161 | 9.086 | 9.109 | 173,947 | +0.02(+0.27%) |
Sep 29, 2003 | 9.036 | 9.084 | 9.036 | 9.084 | 254,897 | +0.02(+0.25%) |
Sep 26, 2003 | 9.084 | 9.132 | 9.084 | 9.061 | 169,128 | -0.04(-0.43%) |
Sep 25, 2003 | 9.165 | 9.165 | 9.111 | 9.100 | 133,953 | -0.05(-0.54%) |
Sep 24, 2003 | 9.152 | 9.167 | 9.125 | 9.150 | 238,514 | -0.00(-0.02%) |
Sep 23, 2003 | 9.132 | 9.161 | 9.119 | 9.152 | 469,320 | -0.03(-0.36%) |
Sep 22, 2003 | 9.163 | 9.202 | 9.163 | 9.185 | 168,165 | +0.02(+0.20%) |
Sep 19, 2003 | 9.202 | 9.225 | 9.156 | 9.167 | 288,627 | +0.05(+0.52%) |
Sep 18, 2003 | 9.132 | 9.142 | 9.090 | 9.119 | 452,455 | +0.00(+0.00%) |
Sep 17, 2003 | 9.132 | 9.161 | 9.102 | 9.119 | 139,735 | +0.00(+0.02%) |
Sep 16, 2003 | 9.051 | 9.115 | 9.051 | 9.117 | 267,907 | +0.06(+0.71%) |
Sep 15, 2003 | 9.069 | 9.090 | 9.053 | 9.053 | 125,280 | -0.05(-0.50%) |
Sep 12, 2003 | 9.090 | 9.140 | 9.084 | 9.098 | 244,778 | +0.02(+0.25%) |
Sep 11, 2003 | 9.084 | 9.098 | 9.059 | 9.075 | 225,504 | -0.05(-0.55%) |
Sep 10, 2003 | 9.067 | 9.156 | 9.057 | 9.125 | 330,547 | +0.09(+0.94%) |
Sep 09, 2003 | 9.015 | 9.086 | 9.003 | 9.040 | 410,534 | +0.07(+0.74%) |
Sep 08, 2003 | 9.005 | 9.059 | 8.974 | 8.974 | 109,379 | -0.06(-0.62%) |
Sep 05, 2003 | 9.042 | 9.090 | 9.013 | 9.030 | 182,138 | -0.03(-0.32%) |
Sep 04, 2003 | 9.102 | 9.111 | 9.022 | 9.059 | 205,267 | +0.02(+0.18%) |
Sep 03, 2003 | 9.024 | 9.117 | 9.017 | 9.042 | 347,894 | +0.07(+0.74%) |
Sep 02, 2003 | 8.907 | 9.009 | 8.851 | 8.976 | 379,214 | +0.05(+0.51%) |
Aug 29, 2003 | 8.924 | 9.034 | 8.924 | 8.930 | 307,419 | +0.01(+0.07%) |
Aug 28, 2003 | 8.924 | 8.955 | 8.899 | 8.924 | 159,491 | +0.01(+0.07%) |
Aug 27, 2003 | 8.932 | 8.949 | 8.824 | 8.918 | 349,821 | -0.07(-0.74%) |
Aug 26, 2003 | 8.812 | 9.017 | 8.768 | 8.984 | 557,016 | +0.22(+2.56%) |
Aug 25, 2003 | 8.837 | 8.837 | 8.731 | 8.760 | 265,498 | -0.04(-0.40%) |
Aug 22, 2003 | 8.887 | 8.887 | 8.727 | 8.795 | 249,115 | -0.10(-1.14%) |
Aug 21, 2003 | 8.945 | 8.997 | 8.891 | 8.897 | 286,217 | -0.05(-0.58%) |
Aug 20, 2003 | 9.080 | 9.082 | 8.938 | 8.949 | 163,346 | -0.21(-2.33%) |
Aug 19, 2003 | 9.090 | 9.163 | 9.071 | 9.163 | 172,983 | +0.02(+0.23%) |
Aug 18, 2003 | 9.132 | 9.235 | 9.111 | 9.142 | 321,874 | +0.01(+0.11%) |
Aug 15, 2003 | 9.046 | 9.154 | 9.046 | 9.132 | 417,762 | +0.07(+0.80%) |
Aug 14, 2003 | 9.090 | 9.121 | 9.051 | 9.059 | 185,511 | -0.11(-1.22%) |
Aug 13, 2003 | 9.057 | 9.217 | 9.053 | 9.171 | 266,462 | +0.09(+1.03%) |
Aug 12, 2003 | 8.997 | 9.086 | 8.992 | 9.078 | 249,115 | +0.08(+0.88%) |
Aug 11, 2003 | 8.893 | 9.015 | 8.893 | 8.999 | 353,194 | +0.12(+1.38%) |
Aug 08, 2003 | 8.739 | 8.891 | 8.739 | 8.876 | 301,155 | +0.13(+1.52%) |
Aug 07, 2003 | 8.538 | 8.779 | 8.538 | 8.743 | 392,706 | +0.23(+2.71%) |
Aug 06, 2003 | 8.598 | 8.598 | 8.496 | 8.513 | 351,749 | -0.07(-0.82%) |
Aug 05, 2003 | 8.530 | 8.677 | 8.530 | 8.584 | 425,471 | +0.06(+0.66%) |
Aug 04, 2003 | 8.613 | 8.621 | 8.463 | 8.528 | 537,742 | -0.13(-1.56%) |
Aug 01, 2003 | 8.692 | 8.727 | 8.652 | 8.662 | 422,098 | -0.05(-0.57%) |
Jul 31, 2003 | 8.714 | 8.741 | 8.613 | 8.712 | 442,818 | +0.00(+0.00%) |
Jul 30, 2003 | 8.743 | 8.779 | 8.687 | 8.712 | 208,640 | -0.13(-1.50%) |
Jul 29, 2003 | 8.862 | 8.891 | 8.787 | 8.845 | 208,640 | -0.03(-0.33%) |
Jul 28, 2003 | 8.893 | 8.951 | 8.862 | 8.874 | 212,495 | +0.02(+0.19%) |
Jul 25, 2003 | 8.831 | 8.938 | 8.831 | 8.858 | 238,996 | +0.11(+1.28%) |
Jul 24, 2003 | 8.802 | 8.885 | 8.745 | 8.745 | 145,518 | -0.04(-0.50%) |
Jul 23, 2003 | 8.660 | 8.847 | 8.660 | 8.789 | 567,135 | +0.13(+1.46%) |
Jul 22, 2003 | 8.658 | 8.675 | 8.590 | 8.662 | 346,930 | -0.03(-0.38%) |
Jul 21, 2003 | 8.640 | 8.716 | 8.640 | 8.696 | 190,811 | -0.04(-0.47%) |
Jul 18, 2003 | 8.741 | 8.741 | 8.669 | 8.737 | 200,930 | -0.02(-0.24%) |
Jul 17, 2003 | 8.748 | 8.789 | 8.727 | 8.758 | 219,722 | -0.06(-0.71%) |
Jul 16, 2003 | 8.843 | 8.893 | 8.787 | 8.820 | 342,594 | -0.01(-0.07%) |
Jul 15, 2003 | 8.820 | 9.028 | 8.745 | 8.826 | 402,343 | -0.01(-0.09%) |
Jul 14, 2003 | 8.814 | 8.932 | 8.814 | 8.835 | 315,610 | +0.07(+0.76%) |
Jul 11, 2003 | 8.733 | 8.772 | 8.721 | 8.768 | 336,330 | +0.05(+0.52%) |
Jul 10, 2003 | 8.733 | 8.775 | 8.685 | 8.723 | 232,732 | -0.11(-1.22%) |
Jul 09, 2003 | 8.779 | 8.878 | 8.748 | 8.831 | 305,009 | +0.00(+0.05%) |
Jul 08, 2003 | 8.909 | 8.909 | 8.797 | 8.826 | 324,765 | -0.12(-1.37%) |
Jul 07, 2003 | 8.905 | 8.972 | 8.874 | 8.949 | 340,666 | -0.00(-0.02%) |
Jul 03, 2003 | 8.874 | 9.005 | 8.868 | 8.951 | 210,567 | +0.09(+0.98%) |
Jul 02, 2003 | 8.860 | 8.909 | 8.835 | 8.864 | 278,508 | +0.00(+0.00%) |
Jul 01, 2003 | 8.799 | 8.864 | 8.752 | 8.864 | 210,085 | +0.03(+0.35%) |
Jun 30, 2003 | 8.737 | 8.868 | 8.716 | 8.833 | 417,762 | +0.05(+0.61%) |
Jun 27, 2003 | 8.804 | 8.835 | 8.741 | 8.779 | 292,963 | -0.05(-0.54%) |
Jun 26, 2003 | 8.841 | 8.878 | 8.775 | 8.826 | 454,382 | -0.04(-0.44%) |
Jun 25, 2003 | 8.899 | 8.951 | 8.862 | 8.866 | 265,498 | +0.02(+0.23%) |
Jun 24, 2003 | 8.864 | 8.924 | 8.789 | 8.845 | 396,561 | -0.02(-0.28%) |
Jun 23, 2003 | 8.912 | 8.945 | 8.849 | 8.870 | 333,920 | -0.05(-0.51%) |
Jun 20, 2003 | 9.123 | 9.123 | 8.905 | 8.916 | 661,577 | -0.21(-2.25%) |
Jun 19, 2003 | 9.132 | 9.190 | 9.086 | 9.121 | 454,864 | -0.11(-1.24%) |
Jun 18, 2003 | 9.318 | 9.318 | 9.210 | 9.235 | 520,396 | -0.03(-0.34%) |
Jun 17, 2003 | 9.248 | 9.295 | 9.175 | 9.266 | 522,805 | +0.01(+0.13%) |
Jun 16, 2003 | 9.146 | 9.254 | 9.109 | 9.254 | 399,933 | +0.11(+1.18%) |
Jun 13, 2003 | 9.121 | 9.206 | 9.102 | 9.146 | 621,584 | +0.02(+0.18%) |
Jun 12, 2003 | 9.084 | 9.129 | 9.067 | 9.129 | 356,085 | +0.02(+0.18%) |
Jun 11, 2003 | 9.015 | 9.138 | 8.997 | 9.113 | 544,970 | +0.15(+1.62%) |
Jun 10, 2003 | 8.876 | 8.968 | 8.812 | 8.968 | 993,089 | +0.09(+1.05%) |
Jun 09, 2003 | 8.934 | 9.001 | 8.860 | 8.874 | 312,719 | -0.06(-0.70%) |
Jun 06, 2003 | 9.024 | 9.055 | 8.899 | 8.936 | 428,844 | -0.09(-0.94%) |
Jun 05, 2003 | 8.909 | 9.080 | 8.905 | 9.022 | 327,656 | +0.11(+1.28%) |
Jun 04, 2003 | 8.839 | 8.968 | 8.802 | 8.907 | 404,752 | +0.15(+1.73%) |
Jun 03, 2003 | 8.777 | 8.787 | 8.708 | 8.756 | 801,795 | -0.06(-0.71%) |
Jun 02, 2003 | 8.882 | 8.895 | 8.696 | 8.818 | 1,684,059 | -0.10(-1.07%) |
May 30, 2003 | 9.275 | 9.298 | 8.874 | 8.914 | 2,078,211 | -0.36(-3.89%) |
May 29, 2003 | 9.132 | 9.283 | 9.127 | 9.275 | 587,372 | +0.15(+1.61%) |
May 28, 2003 | 9.198 | 9.227 | 9.090 | 9.127 | 890,937 | -0.11(-1.21%) |
May 27, 2003 | 9.204 | 9.289 | 9.140 | 9.239 | 700,607 | +0.00(+0.02%) |
May 23, 2003 | 9.086 | 9.264 | 9.082 | 9.237 | 1,285,089 | +0.05(+0.59%) |
May 22, 2003 | 9.325 | 9.327 | 9.177 | 9.183 | 468,356 | -0.24(-2.53%) |
May 21, 2003 | 9.362 | 9.422 | 9.316 | 9.422 | 912,138 | +0.02(+0.24%) |
May 20, 2003 | 9.179 | 9.408 | 9.132 | 9.399 | 1,069,702 | +0.41(+4.52%) |
May 19, 2003 | 9.123 | 9.136 | 8.992 | 8.992 | 488,112 | -0.13(-1.41%) |
May 16, 2003 | 9.102 | 9.148 | 9.086 | 9.121 | 299,709 | +0.10(+1.10%) |
May 15, 2003 | 9.044 | 9.061 | 9.005 | 9.022 | 322,356 | -0.03(-0.30%) |
May 14, 2003 | 8.928 | 9.057 | 8.924 | 9.048 | 710,244 | +0.17(+1.87%) |
May 13, 2003 | 8.843 | 8.924 | 8.831 | 8.882 | 289,590 | -0.00(-0.02%) |
May 12, 2003 | 8.806 | 8.941 | 8.806 | 8.885 | 492,930 | +0.06(+0.73%) |
May 09, 2003 | 8.785 | 8.843 | 8.785 | 8.820 | 398,970 | +0.00(+0.00%) |
May 08, 2003 | 8.783 | 8.831 | 8.770 | 8.820 | 332,957 | +0.03(+0.33%) |
May 07, 2003 | 8.839 | 8.839 | 8.781 | 8.791 | 395,597 | -0.10(-1.10%) |
May 06, 2003 | 8.820 | 8.901 | 8.785 | 8.889 | 703,016 | +0.09(+1.01%) |
May 05, 2003 | 8.750 | 8.810 | 8.750 | 8.799 | 416,316 | +0.05(+0.57%) |
May 02, 2003 | 8.716 | 8.764 | 8.677 | 8.750 | 390,778 | +0.01(+0.07%) |
May 01, 2003 | 8.685 | 8.745 | 8.685 | 8.743 | 605,201 | +0.08(+0.91%) |
Apr 30, 2003 | 8.561 | 8.667 | 8.550 | 8.665 | 817,214 | +0.13(+1.53%) |
Apr 29, 2003 | 8.474 | 8.565 | 8.474 | 8.534 | 394,151 | +0.04(+0.44%) |
Apr 28, 2003 | 8.463 | 8.521 | 8.463 | 8.496 | 297,782 | +0.06(+0.74%) |
Apr 25, 2003 | 8.372 | 8.496 | 8.372 | 8.434 | 200,448 | +0.01(+0.15%) |
Apr 24, 2003 | 8.451 | 8.469 | 8.411 | 8.422 | 891,900 | -0.09(-1.05%) |
Apr 23, 2003 | 8.472 | 8.559 | 8.457 | 8.511 | 403,306 | +0.04(+0.47%) |
Apr 22, 2003 | 8.418 | 8.488 | 8.418 | 8.472 | 247,669 | +0.07(+0.89%) |
Apr 21, 2003 | 8.372 | 8.416 | 8.372 | 8.397 | 195,148 | -0.05(-0.61%) |
Apr 17, 2003 | 8.366 | 8.461 | 8.366 | 8.449 | 422,580 | +0.08(+0.97%) |
Apr 16, 2003 | 8.403 | 8.436 | 8.353 | 8.368 | 410,052 | -0.04(-0.49%) |
Apr 15, 2003 | 8.399 | 8.453 | 8.399 | 8.409 | 355,122 | -0.01(-0.17%) |
Apr 14, 2003 | 8.362 | 8.428 | 8.353 | 8.424 | 400,897 | +0.02(+0.30%) |
Apr 11, 2003 | 8.330 | 8.418 | 8.330 | 8.399 | 352,231 | +0.04(+0.50%) |
Apr 10, 2003 | 8.254 | 8.362 | 8.245 | 8.357 | 785,894 | +0.11(+1.38%) |
Apr 09, 2003 | 8.274 | 8.276 | 8.214 | 8.243 | 362,349 | -0.00(-0.05%) |
Apr 08, 2003 | 8.169 | 8.285 | 8.148 | 8.247 | 430,290 | +0.12(+1.48%) |
Apr 07, 2003 | 8.146 | 8.214 | 8.121 | 8.127 | 1,060,547 | -0.03(-0.41%) |
Apr 04, 2003 | 8.104 | 8.175 | 8.104 | 8.160 | 180,211 | +0.07(+0.82%) |
Apr 03, 2003 | 8.148 | 8.150 | 8.088 | 8.094 | 339,702 | -0.07(-0.81%) |
Apr 02, 2003 | 8.106 | 8.202 | 8.071 | 8.160 | 496,785 | +0.10(+1.24%) |
Apr 01, 2003 | 8.069 | 8.106 | 8.030 | 8.061 | 383,551 | +0.03(+0.39%) |
Mar 31, 2003 | 8.104 | 8.150 | 8.030 | 8.030 | 267,425 | -0.16(-1.98%) |
Mar 28, 2003 | 8.177 | 8.233 | 8.146 | 8.191 | 179,729 | -0.07(-0.83%) |
Mar 27, 2003 | 8.181 | 8.301 | 8.160 | 8.260 | 497,267 | +0.09(+1.04%) |
Mar 26, 2003 | 8.185 | 8.229 | 8.146 | 8.175 | 579,181 | -0.01(-0.10%) |
Mar 25, 2003 | 8.117 | 8.193 | 8.036 | 8.183 | 458,719 | +0.09(+1.05%) |
Mar 24, 2003 | 8.183 | 8.233 | 8.075 | 8.098 | 499,676 | -0.12(-1.41%) |
Mar 21, 2003 | 8.198 | 8.247 | 8.173 | 8.214 | 733,372 | +0.08(+1.02%) |
Mar 20, 2003 | 8.154 | 8.198 | 8.135 | 8.131 | 363,795 | -0.02(-0.28%) |
Mar 19, 2003 | 8.094 | 8.171 | 8.094 | 8.154 | 662,059 | +0.05(+0.56%) |
Mar 18, 2003 | 8.110 | 8.146 | 8.071 | 8.108 | 785,894 | +0.03(+0.39%) |
Mar 17, 2003 | 7.928 | 8.135 | 7.913 | 8.077 | 873,108 | +0.10(+1.25%) |
Mar 14, 2003 | 7.961 | 8.032 | 7.932 | 7.978 | 467,874 | +0.06(+0.73%) |
Mar 13, 2003 | 7.830 | 7.951 | 7.799 | 7.920 | 366,204 | +0.12(+1.52%) |
Mar 12, 2003 | 7.849 | 7.922 | 7.737 | 7.801 | 429,808 | -0.07(-0.95%) |
Mar 11, 2003 | 7.920 | 7.959 | 7.845 | 7.876 | 337,293 | -0.03(-0.34%) |
Mar 10, 2003 | 7.996 | 8.003 | 7.874 | 7.903 | 433,663 | -0.00(-0.05%) |
Mar 07, 2003 | 7.834 | 7.944 | 7.834 | 7.907 | 566,653 | +0.04(+0.53%) |
Mar 06, 2003 | 7.951 | 7.998 | 7.863 | 7.866 | 644,712 | -0.11(-1.35%) |
Mar 05, 2003 | 8.032 | 8.032 | 7.944 | 7.973 | 397,524 | -0.01(-0.10%) |
Mar 04, 2003 | 7.990 | 8.067 | 7.959 | 7.982 | 320,429 | +0.00(+0.03%) |
Mar 03, 2003 | 8.146 | 8.223 | 7.942 | 7.980 | 660,613 | -0.18(-2.16%) |
Feb 28, 2003 | 8.233 | 8.249 | 8.094 | 8.156 | 833,115 | -0.01(-0.08%) |
Feb 27, 2003 | 8.044 | 8.218 | 8.038 | 8.162 | 790,712 | +0.12(+1.50%) |
Feb 26, 2003 | 7.971 | 8.059 | 7.971 | 8.042 | 1,047,056 | +0.03(+0.36%) |
Feb 25, 2003 | 7.946 | 8.042 | 7.897 | 8.013 | 1,084,640 | +0.05(+0.68%) |
Feb 24, 2003 | 7.946 | 7.969 | 7.930 | 7.959 | 1,778,501 | +0.02(+0.29%) |
Feb 21, 2003 | 7.920 | 7.949 | 7.897 | 7.936 | 187,920 | +0.01(+0.13%) |
Feb 20, 2003 | 7.886 | 7.938 | 7.886 | 7.926 | 1,064,884 | +0.05(+0.66%) |
Feb 19, 2003 | 7.859 | 7.909 | 7.845 | 7.874 | 778,184 | +0.01(+0.13%) |
Feb 18, 2003 | 7.751 | 7.917 | 7.751 | 7.863 | 604,719 | +0.26(+3.38%) |
Feb 14, 2003 | 7.471 | 7.623 | 7.467 | 7.606 | 278,508 | +0.13(+1.78%) |
Feb 13, 2003 | 7.442 | 7.500 | 7.440 | 7.473 | 302,118 | +0.05(+0.70%) |
Feb 12, 2003 | 7.382 | 7.467 | 7.374 | 7.421 | 236,105 | +0.08(+1.10%) |
Feb 11, 2003 | 7.278 | 7.432 | 7.278 | 7.340 | 336,330 | +0.06(+0.77%) |
Feb 10, 2003 | 7.367 | 7.374 | 7.233 | 7.284 | 234,660 | -0.09(-1.18%) |
Feb 07, 2003 | 7.405 | 7.426 | 7.370 | 7.372 | 173,465 | -0.02(-0.22%) |
Feb 06, 2003 | 7.438 | 7.453 | 7.384 | 7.388 | 168,646 | -0.03(-0.39%) |
Feb 05, 2003 | 7.513 | 7.517 | 7.397 | 7.417 | 199,003 | -0.08(-1.02%) |
Feb 04, 2003 | 7.469 | 7.507 | 7.432 | 7.494 | 409,089 | -0.02(-0.25%) |
Feb 03, 2003 | 7.600 | 7.600 | 7.471 | 7.513 | 330,065 | -0.06(-0.82%) |
Jan 31, 2003 | 7.492 | 7.592 | 7.453 | 7.575 | 367,650 | +0.05(+0.61%) |
Jan 30, 2003 | 7.544 | 7.604 | 7.502 | 7.529 | 276,098 | -0.04(-0.47%) |
Jan 29, 2003 | 7.546 | 7.635 | 7.488 | 7.565 | 291,036 | -0.02(-0.25%) |
Jan 28, 2003 | 7.590 | 7.625 | 7.504 | 7.583 | 428,363 | +0.01(+0.19%) |
Jan 27, 2003 | 7.627 | 7.658 | 7.475 | 7.569 | 303,082 | -0.08(-1.03%) |
Jan 24, 2003 | 7.766 | 7.787 | 7.637 | 7.648 | 294,891 | -0.15(-1.86%) |
Jan 23, 2003 | 7.822 | 7.853 | 7.783 | 7.793 | 192,739 | -0.01(-0.13%) |
Jan 22, 2003 | 7.716 | 7.834 | 7.666 | 7.803 | 256,825 | +0.09(+1.21%) |
Jan 21, 2003 | 7.847 | 7.851 | 7.687 | 7.710 | 292,481 | -0.14(-1.77%) |
Jan 17, 2003 | 7.872 | 7.965 | 7.849 | 7.849 | 324,283 | -0.07(-0.89%) |
Jan 16, 2003 | 7.847 | 7.938 | 7.843 | 7.920 | 640,376 | +0.06(+0.82%) |
Jan 15, 2003 | 7.853 | 7.886 | 7.830 | 7.855 | 491,003 | +0.00(+0.05%) |
Jan 14, 2003 | 7.762 | 7.884 | 7.762 | 7.851 | 538,706 | +0.09(+1.20%) |
Jan 13, 2003 | 7.783 | 7.841 | 7.720 | 7.758 | 583,036 | +0.04(+0.54%) |
Jan 10, 2003 | 7.656 | 7.795 | 7.612 | 7.716 | 982,006 | +0.04(+0.51%) |
Jan 09, 2003 | 7.741 | 7.770 | 7.643 | 7.677 | 662,059 | -0.01(-0.11%) |
Jan 08, 2003 | 7.861 | 7.866 | 7.681 | 7.685 | 428,844 | -0.23(-2.86%) |
Jan 07, 2003 | 7.930 | 7.949 | 7.880 | 7.911 | 564,244 | -0.01(-0.13%) |
Jan 06, 2003 | 7.872 | 7.949 | 7.853 | 7.922 | 751,683 | +0.11(+1.38%) |
Jan 03, 2003 | 7.729 | 7.814 | 7.722 | 7.814 | 244,297 | +0.09(+1.13%) |
Jan 02, 2003 | 7.577 | 7.758 | 7.565 | 7.726 | 181,656 | +0.10(+1.33%) |
Dec 31, 2002 | 7.606 | 7.650 | 7.558 | 7.625 | 316,092 | -0.02(-0.27%) |
Dec 30, 2002 | 7.544 | 7.677 | 7.544 | 7.646 | 199,003 | +0.06(+0.85%) |
Dec 27, 2002 | 7.614 | 7.633 | 7.581 | 7.581 | 266,943 | -0.06(-0.84%) |
Dec 26, 2002 | 7.733 | 7.739 | 7.643 | 7.646 | 48,666 | -0.09(-1.10%) |
Dec 24, 2002 | 7.658 | 7.764 | 7.658 | 7.731 | 198,521 | +0.07(+0.95%) |
Dec 23, 2002 | 7.558 | 7.751 | 7.558 | 7.658 | 332,475 | +0.10(+1.37%) |
Dec 20, 2002 | 7.681 | 7.702 | 7.554 | 7.554 | 352,712 | -0.13(-1.75%) |
Dec 19, 2002 | 7.675 | 7.722 | 7.617 | 7.689 | 323,320 | +0.00(+0.03%) |
Dec 18, 2002 | 7.751 | 7.805 | 7.619 | 7.687 | 449,564 | -0.07(-0.96%) |
Dec 17, 2002 | 7.874 | 7.915 | 7.753 | 7.762 | 231,287 | -0.12(-1.55%) |
Dec 16, 2002 | 7.897 | 7.930 | 7.845 | 7.884 | 295,854 | -0.03(-0.39%) |
Dec 13, 2002 | 7.957 | 7.957 | 7.855 | 7.915 | 184,065 | -0.04(-0.50%) |
Dec 12, 2002 | 7.893 | 7.980 | 7.893 | 7.955 | 532,442 | +0.05(+0.63%) |
Dec 11, 2002 | 7.907 | 7.976 | 7.876 | 7.905 | 666,877 | -0.01(-0.08%) |
Dec 10, 2002 | 7.824 | 7.930 | 7.824 | 7.911 | 533,405 | +0.08(+1.06%) |
Dec 09, 2002 | 7.820 | 7.895 | 7.785 | 7.828 | 240,924 | +0.00(+0.05%) |
Dec 06, 2002 | 7.679 | 7.866 | 7.679 | 7.824 | 171,537 | +0.07(+0.91%) |
Dec 05, 2002 | 7.824 | 7.824 | 7.706 | 7.753 | 227,914 | -0.11(-1.45%) |
Dec 04, 2002 | 7.783 | 7.870 | 7.751 | 7.868 | 231,287 | +0.03(+0.42%) |
Dec 03, 2002 | 7.834 | 7.863 | 7.791 | 7.834 | 743,491 | -0.02(-0.24%) |