Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 10.19 | 10.24 | 10.19 | 10.21 | 200,550 | +0.01(+0.08%) |
Nov 26, 2003 | 10.04 | 10.21 | 10.04 | 10.20 | 668,586 | +0.16(+1.62%) |
Nov 25, 2003 | 9.964 | 10.05 | 9.925 | 10.04 | 534,972 | +0.08(+0.76%) |
Nov 24, 2003 | 9.789 | 9.964 | 9.776 | 9.964 | 581,233 | +0.20(+2.08%) |
Nov 21, 2003 | 9.788 | 9.795 | 9.679 | 9.760 | 760,850 | +0.02(+0.18%) |
Nov 20, 2003 | 9.770 | 9.935 | 9.706 | 9.743 | 660,575 | -0.00(-0.02%) |
Nov 19, 2003 | 9.886 | 9.886 | 9.700 | 9.745 | 983,368 | -0.14(-1.37%) |
Nov 18, 2003 | 9.973 | 10.00 | 9.840 | 9.880 | 539,624 | -0.04(-0.37%) |
Nov 17, 2003 | 9.861 | 10.15 | 9.755 | 9.917 | 1,462,517 | -0.23(-2.25%) |
Nov 14, 2003 | 10.36 | 10.40 | 10.12 | 10.15 | 532,130 | -0.17(-1.65%) |
Nov 13, 2003 | 10.32 | 10.33 | 10.23 | 10.32 | 1,099,925 | -0.01(-0.11%) |
Nov 12, 2003 | 10.20 | 10.30 | 10.19 | 10.33 | 935,039 | +0.12(+1.19%) |
Nov 11, 2003 | 10.19 | 10.26 | 10.17 | 10.21 | 970,704 | +0.01(+0.09%) |
Nov 10, 2003 | 10.37 | 10.37 | 10.19 | 10.20 | 793,155 | -0.19(-1.84%) |
Nov 07, 2003 | 10.36 | 10.43 | 10.32 | 10.39 | 926,511 | +0.04(+0.39%) |
Nov 06, 2003 | 10.35 | 10.35 | 10.28 | 10.35 | 964,243 | -0.01(-0.07%) |
Nov 05, 2003 | 10.34 | 10.38 | 10.29 | 10.35 | 588,470 | -0.06(-0.56%) |
Nov 04, 2003 | 10.34 | 10.43 | 10.34 | 10.41 | 1,039,966 | +0.05(+0.52%) |
Nov 03, 2003 | 10.35 | 10.38 | 10.24 | 10.36 | 882,121 | +0.06(+0.58%) |
Oct 31, 2003 | 10.41 | 10.41 | 10.28 | 10.30 | 715,623 | -0.07(-0.65%) |
Oct 30, 2003 | 10.37 | 10.38 | 10.29 | 10.37 | 813,572 | +0.05(+0.53%) |
Oct 29, 2003 | 10.22 | 10.33 | 10.17 | 10.31 | 1,688,136 | +0.05(+0.49%) |
Oct 28, 2003 | 10.04 | 10.26 | 10.04 | 10.26 | 1,297,632 | +0.23(+2.26%) |
Oct 27, 2003 | 9.867 | 10.04 | 9.867 | 10.04 | 1,345,702 | +0.13(+1.35%) |
Oct 24, 2003 | 9.915 | 9.987 | 9.751 | 9.902 | 1,672,888 | -0.12(-1.22%) |
Oct 23, 2003 | 10.07 | 10.12 | 9.886 | 10.02 | 1,461,742 | -0.10(-0.96%) |
Oct 22, 2003 | 9.327 | 10.18 | 9.325 | 10.12 | 4,021,084 | +0.79(+8.50%) |
Oct 21, 2003 | 9.484 | 9.513 | 9.348 | 9.327 | 1,340,016 | -0.18(-1.91%) |
Oct 20, 2003 | 9.521 | 9.586 | 9.472 | 9.509 | 634,214 | +0.01(+0.12%) |
Oct 17, 2003 | 9.654 | 9.664 | 9.480 | 9.497 | 856,215 | -0.17(-1.74%) |
Oct 16, 2003 | 9.644 | 9.728 | 9.637 | 9.666 | 773,514 | +0.02(+0.22%) |
Oct 15, 2003 | 9.590 | 9.702 | 9.582 | 9.644 | 1,088,812 | +0.07(+0.71%) |
Oct 14, 2003 | 9.673 | 9.673 | 9.577 | 9.577 | 1,011,279 | -0.14(-1.39%) |
Oct 13, 2003 | 9.662 | 9.770 | 9.662 | 9.712 | 1,302,542 | +0.10(+1.03%) |
Oct 10, 2003 | 9.695 | 9.695 | 9.598 | 9.613 | 877,407 | -0.08(-0.78%) |
Oct 09, 2003 | 9.770 | 9.805 | 9.689 | 9.689 | 1,405,402 | -0.01(-0.06%) |
Oct 08, 2003 | 9.811 | 9.811 | 9.671 | 9.695 | 998,874 | -0.12(-1.18%) |
Oct 07, 2003 | 9.700 | 9.813 | 9.642 | 9.811 | 1,274,889 | +0.11(+1.14%) |
Oct 06, 2003 | 9.596 | 9.714 | 9.557 | 9.700 | 547,636 | +0.10(+1.09%) |
Oct 03, 2003 | 9.526 | 9.691 | 9.526 | 9.596 | 1,003,009 | +0.13(+1.41%) |
Oct 02, 2003 | 9.374 | 9.497 | 9.366 | 9.463 | 1,276,957 | +0.11(+1.14%) |
Oct 01, 2003 | 9.205 | 9.356 | 9.199 | 9.356 | 694,431 | +0.22(+2.39%) |
Sep 30, 2003 | 9.269 | 9.269 | 8.998 | 9.137 | 2,040,391 | -0.18(-1.93%) |
Sep 29, 2003 | 9.190 | 9.319 | 9.143 | 9.317 | 706,836 | +0.14(+1.50%) |
Sep 26, 2003 | 9.228 | 9.250 | 9.128 | 9.180 | 1,173,322 | -0.07(-0.79%) |
Sep 25, 2003 | 9.495 | 9.546 | 9.252 | 9.254 | 974,322 | -0.25(-2.59%) |
Sep 24, 2003 | 9.683 | 9.704 | 9.495 | 9.499 | 855,698 | -0.18(-1.90%) |
Sep 23, 2003 | 9.635 | 9.668 | 9.590 | 9.683 | 595,706 | +0.06(+0.62%) |
Sep 22, 2003 | 9.619 | 9.673 | 9.548 | 9.623 | 1,035,056 | -0.04(-0.46%) |
Sep 19, 2003 | 9.681 | 9.691 | 9.582 | 9.668 | 1,205,369 | +0.01(+0.14%) |
Sep 18, 2003 | 9.652 | 9.670 | 9.617 | 9.654 | 808,661 | +0.04(+0.38%) |
Sep 17, 2003 | 9.627 | 9.683 | 9.615 | 9.617 | 1,174,872 | -0.06(-0.60%) |
Sep 16, 2003 | 9.480 | 9.671 | 9.480 | 9.675 | 1,252,146 | +0.18(+1.85%) |
Sep 15, 2003 | 9.542 | 9.586 | 9.451 | 9.499 | 574,772 | -0.03(-0.37%) |
Sep 12, 2003 | 9.422 | 9.536 | 9.422 | 9.534 | 1,200,200 | +0.09(+0.94%) |
Sep 11, 2003 | 9.449 | 9.484 | 9.418 | 9.445 | 1,819,424 | +0.02(+0.18%) |
Sep 10, 2003 | 9.451 | 9.513 | 9.377 | 9.428 | 1,446,236 | -0.05(-0.55%) |
Sep 09, 2003 | 9.538 | 9.544 | 9.374 | 9.480 | 917,724 | -0.09(-0.91%) |
Sep 08, 2003 | 9.582 | 9.689 | 9.542 | 9.567 | 613,539 | -0.01(-0.10%) |
Sep 05, 2003 | 9.608 | 9.683 | 9.552 | 9.577 | 1,250,079 | -0.04(-0.40%) |
Sep 04, 2003 | 9.639 | 9.716 | 9.513 | 9.615 | 1,183,918 | +0.00(+0.00%) |
Sep 03, 2003 | 9.526 | 9.673 | 9.490 | 9.615 | 1,215,706 | +0.08(+0.79%) |
Sep 02, 2003 | 9.461 | 9.548 | 9.364 | 9.540 | 1,008,178 | +0.13(+1.34%) |
Aug 29, 2003 | 9.412 | 9.422 | 9.317 | 9.414 | 596,740 | +0.00(+0.02%) |
Aug 28, 2003 | 9.368 | 9.432 | 9.296 | 9.412 | 799,358 | +0.06(+0.64%) |
Aug 27, 2003 | 9.286 | 9.408 | 9.281 | 9.352 | 748,703 | +0.05(+0.50%) |
Aug 26, 2003 | 9.312 | 9.325 | 9.136 | 9.306 | 937,624 | -0.02(-0.21%) |
Aug 25, 2003 | 9.348 | 9.348 | 9.238 | 9.325 | 1,019,291 | -0.01(-0.06%) |
Aug 22, 2003 | 9.633 | 9.648 | 9.306 | 9.331 | 1,177,974 | -0.29(-3.00%) |
Aug 21, 2003 | 9.553 | 9.671 | 9.540 | 9.619 | 980,008 | +0.11(+1.20%) |
Aug 20, 2003 | 9.422 | 9.526 | 9.412 | 9.505 | 888,520 | +0.08(+0.80%) |
Aug 19, 2003 | 9.368 | 9.445 | 9.315 | 9.430 | 859,057 | +0.06(+0.66%) |
Aug 18, 2003 | 9.205 | 9.375 | 9.201 | 9.368 | 1,006,627 | +0.16(+1.77%) |
Aug 15, 2003 | 9.273 | 9.286 | 9.050 | 9.205 | 534,714 | -0.06(-0.67%) |
Aug 14, 2003 | 9.226 | 9.383 | 9.182 | 9.267 | 841,484 | +0.03(+0.38%) |
Aug 13, 2003 | 9.296 | 9.304 | 9.161 | 9.232 | 938,399 | -0.06(-0.67%) |
Aug 12, 2003 | 9.325 | 9.325 | 9.219 | 9.294 | 1,352,938 | -0.03(-0.33%) |
Aug 11, 2003 | 9.122 | 9.354 | 9.120 | 9.325 | 1,750,162 | +0.22(+2.40%) |
Aug 08, 2003 | 9.025 | 9.126 | 8.983 | 9.107 | 1,912,205 | +0.13(+1.44%) |
Aug 07, 2003 | 8.967 | 9.070 | 8.950 | 8.977 | 975,873 | -0.03(-0.28%) |
Aug 06, 2003 | 9.025 | 9.097 | 8.938 | 9.002 | 1,126,027 | -0.03(-0.34%) |
Aug 05, 2003 | 9.108 | 9.219 | 9.021 | 9.033 | 1,240,775 | -0.04(-0.41%) |
Aug 04, 2003 | 9.093 | 9.151 | 8.876 | 9.070 | 1,320,375 | -0.07(-0.74%) |
Aug 01, 2003 | 9.225 | 9.225 | 9.010 | 9.137 | 976,648 | -0.10(-1.05%) |
Jul 31, 2003 | 9.244 | 9.335 | 9.209 | 9.234 | 1,169,445 | +0.01(+0.10%) |
Jul 30, 2003 | 9.286 | 9.374 | 9.165 | 9.225 | 1,578,816 | -0.04(-0.48%) |
Jul 29, 2003 | 9.151 | 9.344 | 9.035 | 9.269 | 1,803,918 | +0.14(+1.48%) |
Jul 28, 2003 | 9.122 | 9.197 | 9.074 | 9.134 | 1,540,567 | +0.06(+0.68%) |
Jul 25, 2003 | 8.911 | 9.108 | 8.882 | 9.072 | 1,409,795 | +0.16(+1.80%) |
Jul 24, 2003 | 8.805 | 9.118 | 8.774 | 8.911 | 1,597,940 | +0.11(+1.21%) |
Jul 23, 2003 | 8.919 | 9.035 | 8.712 | 8.805 | 4,923,043 | -0.36(-3.97%) |
Jul 22, 2003 | 8.994 | 9.225 | 8.975 | 9.168 | 1,343,893 | +0.19(+2.09%) |
Jul 21, 2003 | 9.050 | 9.062 | 8.942 | 8.981 | 924,702 | -0.11(-1.21%) |
Jul 18, 2003 | 9.074 | 9.122 | 8.977 | 9.091 | 1,272,046 | +0.10(+1.10%) |
Jul 17, 2003 | 9.035 | 9.151 | 8.950 | 8.992 | 1,881,450 | -0.07(-0.73%) |
Jul 16, 2003 | 8.996 | 9.058 | 8.927 | 9.058 | 1,396,356 | +0.07(+0.75%) |
Jul 15, 2003 | 9.039 | 9.079 | 8.909 | 8.990 | 2,447,953 | +0.00(+0.00%) |
Jul 14, 2003 | 9.054 | 9.170 | 8.990 | 8.990 | 3,182,184 | -0.16(-1.75%) |
Jul 11, 2003 | 9.286 | 9.286 | 9.112 | 9.151 | 2,029,020 | -0.06(-0.65%) |
Jul 10, 2003 | 9.426 | 9.426 | 9.147 | 9.211 | 3,524,360 | -0.21(-2.28%) |
Jul 09, 2003 | 9.526 | 9.526 | 9.344 | 9.426 | 2,457,515 | -0.10(-1.06%) |
Jul 08, 2003 | 9.466 | 9.648 | 9.416 | 9.526 | 3,374,723 | +0.06(+0.63%) |
Jul 07, 2003 | 9.403 | 9.476 | 9.401 | 9.466 | 2,400,658 | +0.11(+1.18%) |
Jul 03, 2003 | 9.374 | 9.401 | 9.271 | 9.356 | 824,943 | -0.05(-0.49%) |
Jul 02, 2003 | 9.333 | 9.403 | 9.317 | 9.403 | 1,885,844 | +0.07(+0.75%) |
Jul 01, 2003 | 9.221 | 9.333 | 9.153 | 9.333 | 2,351,813 | +0.11(+1.22%) |
Jun 30, 2003 | 9.161 | 9.294 | 9.151 | 9.221 | 2,576,657 | +0.09(+0.93%) |
Jun 27, 2003 | 9.151 | 9.215 | 9.093 | 9.136 | 5,696,815 | -0.02(-0.19%) |
Jun 26, 2003 | 8.900 | 9.273 | 8.557 | 9.153 | 16,630,938 | +0.77(+9.21%) |
Jun 25, 2003 | 8.474 | 8.590 | 8.379 | 8.381 | 2,248,437 | -0.08(-0.98%) |
Jun 24, 2003 | 8.302 | 8.745 | 8.271 | 8.464 | 4,520,133 | +0.16(+1.98%) |
Jun 23, 2003 | 8.464 | 8.466 | 8.271 | 8.300 | 1,275,664 | -0.17(-2.05%) |
Jun 20, 2003 | 8.652 | 8.656 | 8.474 | 8.474 | 1,675,990 | -0.17(-2.01%) |
Jun 19, 2003 | 8.778 | 8.801 | 8.621 | 8.648 | 1,410,829 | -0.13(-1.48%) |
Jun 18, 2003 | 8.731 | 8.811 | 8.727 | 8.778 | 905,318 | +0.05(+0.53%) |
Jun 17, 2003 | 8.731 | 8.780 | 8.698 | 8.731 | 1,542,634 | +0.00(+0.02%) |
Jun 16, 2003 | 8.642 | 8.745 | 8.623 | 8.729 | 1,329,420 | +0.11(+1.32%) |
Jun 13, 2003 | 8.605 | 8.617 | 8.555 | 8.615 | 1,493,272 | +0.03(+0.29%) |
Jun 12, 2003 | 8.609 | 8.658 | 8.567 | 8.590 | 2,321,058 | -0.02(-0.20%) |
Jun 11, 2003 | 8.441 | 8.607 | 8.420 | 8.607 | 2,053,314 | +0.17(+1.97%) |
Jun 10, 2003 | 8.290 | 8.455 | 8.286 | 8.441 | 1,800,558 | +0.17(+2.03%) |
Jun 09, 2003 | 8.493 | 8.513 | 8.261 | 8.273 | 1,459,674 | -0.24(-2.82%) |
Jun 06, 2003 | 8.458 | 8.586 | 8.441 | 8.513 | 1,715,531 | +0.08(+0.96%) |
Jun 05, 2003 | 8.455 | 8.462 | 8.350 | 8.431 | 1,065,552 | -0.04(-0.43%) |
Jun 04, 2003 | 8.464 | 8.491 | 8.315 | 8.468 | 1,725,093 | -0.00(-0.05%) |
Jun 03, 2003 | 8.431 | 8.507 | 8.398 | 8.472 | 942,792 | +0.06(+0.71%) |
Jun 02, 2003 | 8.516 | 8.542 | 8.402 | 8.412 | 1,808,828 | -0.08(-0.93%) |
May 30, 2003 | 8.412 | 8.491 | 8.396 | 8.491 | 1,239,741 | +0.09(+1.13%) |
May 29, 2003 | 8.493 | 8.561 | 8.358 | 8.396 | 1,591,221 | -0.12(-1.36%) |
May 28, 2003 | 8.509 | 8.545 | 8.393 | 8.513 | 1,741,375 | +0.02(+0.18%) |
May 27, 2003 | 8.302 | 8.532 | 8.280 | 8.497 | 1,720,700 | +0.20(+2.35%) |
May 23, 2003 | 8.267 | 8.389 | 8.222 | 8.302 | 1,416,256 | +0.01(+0.16%) |
May 22, 2003 | 8.205 | 8.302 | 8.164 | 8.288 | 1,380,333 | +0.08(+0.92%) |
May 21, 2003 | 8.097 | 8.240 | 8.029 | 8.213 | 2,550,296 | +0.16(+2.04%) |
May 20, 2003 | 8.406 | 8.439 | 7.963 | 8.048 | 4,735,415 | -0.35(-4.15%) |
May 19, 2003 | 8.503 | 8.706 | 8.367 | 8.396 | 1,318,307 | -0.13(-1.54%) |
May 16, 2003 | 8.381 | 8.528 | 8.348 | 8.528 | 1,768,253 | +0.11(+1.36%) |
May 15, 2003 | 8.358 | 8.418 | 8.317 | 8.414 | 2,201,659 | +0.09(+1.02%) |
May 14, 2003 | 8.284 | 8.366 | 8.259 | 8.329 | 1,332,521 | +0.04(+0.54%) |
May 13, 2003 | 8.319 | 8.350 | 8.242 | 8.284 | 1,022,134 | -0.08(-0.93%) |
May 12, 2003 | 8.240 | 8.367 | 8.189 | 8.362 | 1,133,263 | +0.11(+1.34%) |
May 09, 2003 | 8.201 | 8.280 | 8.189 | 8.251 | 1,021,617 | +0.05(+0.61%) |
May 08, 2003 | 8.373 | 8.375 | 8.201 | 8.201 | 1,792,547 | -0.20(-2.33%) |
May 07, 2003 | 8.248 | 8.402 | 8.203 | 8.396 | 2,906,427 | +0.11(+1.33%) |
May 06, 2003 | 8.325 | 8.408 | 8.251 | 8.286 | 876,373 | -0.06(-0.67%) |
May 05, 2003 | 8.416 | 8.437 | 8.271 | 8.342 | 846,652 | -0.03(-0.39%) |
May 02, 2003 | 8.251 | 8.406 | 8.240 | 8.375 | 1,577,524 | +0.12(+1.50%) |
May 01, 2003 | 8.286 | 8.313 | 8.184 | 8.251 | 1,765,669 | -0.04(-0.47%) |
Apr 30, 2003 | 8.093 | 8.333 | 8.064 | 8.290 | 1,851,988 | +0.20(+2.46%) |
Apr 29, 2003 | 8.205 | 8.222 | 8.083 | 8.091 | 1,618,099 | -0.09(-1.11%) |
Apr 28, 2003 | 8.091 | 8.240 | 8.083 | 8.182 | 2,163,409 | +0.13(+1.61%) |
Apr 25, 2003 | 8.097 | 8.110 | 8.023 | 8.052 | 1,952,522 | +0.02(+0.19%) |
Apr 24, 2003 | 8.073 | 8.184 | 8.037 | 8.037 | 1,747,319 | -0.04(-0.46%) |
Apr 23, 2003 | 8.029 | 8.170 | 7.940 | 8.073 | 6,365,661 | +0.06(+0.80%) |
Apr 22, 2003 | 7.859 | 8.029 | 7.839 | 8.010 | 2,758,599 | +0.15(+1.92%) |
Apr 21, 2003 | 7.928 | 7.942 | 7.835 | 7.859 | 1,883,776 | -0.04(-0.51%) |
Apr 17, 2003 | 7.884 | 7.932 | 7.872 | 7.899 | 1,584,760 | +0.05(+0.67%) |
Apr 16, 2003 | 8.027 | 8.068 | 7.828 | 7.847 | 1,653,505 | -0.16(-2.05%) |
Apr 15, 2003 | 7.897 | 8.041 | 7.835 | 8.011 | 1,226,819 | +0.11(+1.45%) |
Apr 14, 2003 | 7.845 | 7.915 | 7.845 | 7.897 | 1,287,553 | +0.09(+1.16%) |
Apr 11, 2003 | 7.905 | 7.969 | 7.781 | 7.806 | 1,669,012 | -0.10(-1.25%) |
Apr 10, 2003 | 7.696 | 7.905 | 7.661 | 7.905 | 1,754,814 | +0.23(+2.97%) |
Apr 09, 2003 | 7.876 | 7.952 | 7.644 | 7.677 | 1,624,818 | -0.18(-2.29%) |
Apr 08, 2003 | 7.971 | 7.977 | 7.768 | 7.857 | 854,147 | -0.06(-0.71%) |
Apr 07, 2003 | 7.981 | 8.126 | 7.893 | 7.913 | 1,261,967 | +0.08(+1.06%) |
Apr 04, 2003 | 7.893 | 8.000 | 7.729 | 7.830 | 1,130,162 | -0.00(-0.05%) |
Apr 03, 2003 | 7.932 | 7.952 | 7.832 | 7.834 | 1,100,958 | -0.10(-1.24%) |
Apr 02, 2003 | 7.768 | 7.982 | 7.741 | 7.932 | 2,142,993 | +0.26(+3.33%) |
Apr 01, 2003 | 7.766 | 7.775 | 7.594 | 7.677 | 1,836,481 | -0.09(-1.12%) |
Mar 31, 2003 | 7.733 | 7.801 | 7.561 | 7.764 | 1,504,643 | +0.03(+0.40%) |
Mar 28, 2003 | 7.801 | 7.801 | 7.710 | 7.733 | 1,403,076 | -0.09(-1.09%) |
Mar 27, 2003 | 7.855 | 7.861 | 7.766 | 7.818 | 1,456,315 | -0.05(-0.69%) |
Mar 26, 2003 | 7.893 | 7.981 | 7.772 | 7.872 | 1,351,129 | -0.02(-0.27%) |
Mar 25, 2003 | 7.816 | 7.952 | 7.797 | 7.893 | 1,522,476 | +0.07(+0.89%) |
Mar 24, 2003 | 8.029 | 8.029 | 7.774 | 7.824 | 2,283,068 | -0.30(-3.67%) |
Mar 21, 2003 | 7.826 | 8.130 | 7.774 | 8.122 | 1,815,289 | +0.35(+4.56%) |
Mar 20, 2003 | 7.667 | 7.779 | 7.576 | 7.768 | 1,646,269 | +0.11(+1.41%) |
Mar 19, 2003 | 7.584 | 7.679 | 7.555 | 7.659 | 1,266,102 | +0.06(+0.76%) |
Mar 18, 2003 | 7.352 | 7.623 | 7.319 | 7.601 | 2,160,050 | +0.29(+3.91%) |
Mar 17, 2003 | 7.139 | 7.350 | 7.079 | 7.315 | 2,384,893 | +0.19(+2.66%) |
Mar 14, 2003 | 7.131 | 7.249 | 7.058 | 7.125 | 1,384,210 | +0.04(+0.60%) |
Mar 13, 2003 | 6.994 | 7.100 | 6.944 | 7.083 | 2,607,928 | +0.17(+2.43%) |
Mar 12, 2003 | 6.965 | 7.042 | 6.870 | 6.915 | 1,260,416 | -0.07(-1.02%) |
Mar 11, 2003 | 6.975 | 7.040 | 6.922 | 6.986 | 2,016,356 | +0.03(+0.50%) |
Mar 10, 2003 | 6.984 | 7.042 | 6.922 | 6.951 | 1,648,595 | -0.05(-0.66%) |
Mar 07, 2003 | 6.845 | 7.015 | 6.781 | 6.998 | 1,621,459 | +0.11(+1.54%) |
Mar 06, 2003 | 6.858 | 6.918 | 6.771 | 6.891 | 2,057,707 | +0.03(+0.48%) |
Mar 05, 2003 | 6.810 | 6.878 | 6.775 | 6.858 | 1,842,426 | +0.01(+0.08%) |
Mar 04, 2003 | 6.980 | 6.984 | 6.837 | 6.853 | 2,140,150 | -0.14(-2.02%) |
Mar 03, 2003 | 7.062 | 7.158 | 6.969 | 6.994 | 2,980,083 | -0.02(-0.33%) |
Feb 28, 2003 | 7.052 | 7.058 | 6.976 | 7.017 | 2,308,395 | -0.01(-0.08%) |
Feb 27, 2003 | 7.023 | 7.052 | 6.984 | 7.023 | 2,417,457 | +0.03(+0.47%) |
Feb 26, 2003 | 7.000 | 7.129 | 6.969 | 6.990 | 1,012,571 | -0.01(-0.11%) |
Feb 25, 2003 | 7.011 | 7.033 | 6.913 | 6.998 | 1,762,309 | -0.01(-0.19%) |
Feb 24, 2003 | 7.168 | 7.168 | 7.011 | 7.011 | 821,325 | -0.16(-2.19%) |
Feb 21, 2003 | 7.064 | 7.216 | 6.949 | 7.168 | 857,248 | +0.11(+1.51%) |
Feb 20, 2003 | 7.129 | 7.156 | 7.033 | 7.062 | 1,134,814 | -0.07(-0.92%) |
Feb 19, 2003 | 7.151 | 7.197 | 7.091 | 7.127 | 795,739 | -0.02(-0.30%) |
Feb 18, 2003 | 7.046 | 7.189 | 7.046 | 7.149 | 1,067,103 | +0.12(+1.71%) |
Feb 14, 2003 | 6.928 | 7.052 | 6.887 | 7.029 | 877,148 | +0.10(+1.45%) |
Feb 13, 2003 | 6.953 | 6.978 | 6.820 | 6.928 | 1,716,823 | -0.03(-0.36%) |
Feb 12, 2003 | 7.065 | 7.131 | 6.897 | 6.953 | 889,812 | -0.13(-1.78%) |
Feb 11, 2003 | 7.120 | 7.214 | 7.052 | 7.079 | 749,479 | -0.04(-0.57%) |
Feb 10, 2003 | 7.110 | 7.230 | 7.040 | 7.120 | 899,374 | +0.01(+0.11%) |
Feb 07, 2003 | 7.191 | 7.195 | 7.054 | 7.112 | 1,457,607 | -0.05(-0.70%) |
Feb 06, 2003 | 7.152 | 7.216 | 6.998 | 7.162 | 1,235,865 | -0.07(-1.02%) |
Feb 05, 2003 | 7.276 | 7.375 | 7.168 | 7.236 | 1,121,375 | -0.05(-0.64%) |
Feb 04, 2003 | 7.298 | 7.309 | 7.149 | 7.282 | 1,723,543 | -0.02(-0.21%) |
Feb 03, 2003 | 7.288 | 7.334 | 7.220 | 7.298 | 1,575,714 | +0.00(+0.00%) |
Jan 31, 2003 | 7.158 | 7.429 | 7.158 | 7.298 | 2,118,441 | +0.10(+1.40%) |
Jan 30, 2003 | 7.419 | 7.419 | 7.197 | 7.197 | 1,766,186 | -0.18(-2.49%) |
Jan 29, 2003 | 7.332 | 7.449 | 7.238 | 7.381 | 1,566,152 | -0.02(-0.26%) |
Jan 28, 2003 | 7.212 | 7.468 | 7.212 | 7.400 | 3,989,037 | +0.33(+4.71%) |
Jan 27, 2003 | 7.205 | 7.205 | 7.027 | 7.067 | 1,663,843 | -0.17(-2.40%) |
Jan 24, 2003 | 7.323 | 7.323 | 7.199 | 7.242 | 1,690,204 | -0.08(-1.06%) |
Jan 23, 2003 | 7.303 | 7.390 | 7.265 | 7.319 | 910,229 | +0.09(+1.18%) |
Jan 22, 2003 | 7.325 | 7.358 | 7.197 | 7.234 | 1,496,890 | -0.09(-1.24%) |
Jan 21, 2003 | 7.491 | 7.545 | 7.294 | 7.325 | 1,310,296 | -0.14(-1.84%) |
Jan 17, 2003 | 7.644 | 7.644 | 7.427 | 7.462 | 1,723,543 | -0.18(-2.38%) |
Jan 16, 2003 | 7.627 | 7.688 | 7.603 | 7.644 | 4,051,580 | +0.05(+0.66%) |
Jan 15, 2003 | 7.723 | 7.723 | 7.508 | 7.594 | 728,028 | -0.11(-1.43%) |
Jan 14, 2003 | 7.638 | 7.739 | 7.607 | 7.704 | 2,261,100 | +0.09(+1.19%) |
Jan 13, 2003 | 7.632 | 7.642 | 7.507 | 7.613 | 1,262,742 | +0.02(+0.23%) |
Jan 10, 2003 | 7.468 | 7.642 | 7.406 | 7.596 | 1,575,973 | +0.13(+1.71%) |
Jan 09, 2003 | 7.456 | 7.526 | 7.352 | 7.468 | 5,281,759 | +0.07(+0.91%) |
Jan 08, 2003 | 7.419 | 7.522 | 7.361 | 7.400 | 3,264,627 | -0.02(-0.26%) |
Jan 07, 2003 | 7.352 | 7.425 | 7.228 | 7.419 | 2,637,390 | +0.05(+0.66%) |
Jan 06, 2003 | 7.265 | 7.406 | 7.263 | 7.371 | 1,966,219 | +0.01(+0.13%) |
Jan 03, 2003 | 7.336 | 7.373 | 7.303 | 7.361 | 1,287,036 | -0.01(-0.13%) |
Jan 02, 2003 | 7.222 | 7.381 | 7.211 | 7.371 | 1,693,564 | +0.15(+2.14%) |
Dec 31, 2002 | 7.116 | 7.263 | 7.112 | 7.216 | 1,627,661 | +0.12(+1.69%) |
Dec 30, 2002 | 7.127 | 7.176 | 7.013 | 7.096 | 1,157,557 | -0.03(-0.41%) |
Dec 27, 2002 | 7.319 | 7.348 | 7.108 | 7.125 | 1,636,190 | -0.19(-2.62%) |
Dec 26, 2002 | 7.313 | 7.419 | 7.294 | 7.317 | 1,378,524 | +0.01(+0.13%) |
Dec 24, 2002 | 7.288 | 7.321 | 7.271 | 7.307 | 432,630 | -0.01(-0.18%) |
Dec 23, 2002 | 7.313 | 7.332 | 7.267 | 7.321 | 1,907,811 | -0.03(-0.42%) |
Dec 20, 2002 | 7.259 | 7.371 | 7.245 | 7.352 | 2,780,308 | +0.12(+1.60%) |
Dec 19, 2002 | 7.255 | 7.447 | 7.211 | 7.236 | 2,188,220 | -0.09(-1.19%) |
Dec 18, 2002 | 7.193 | 7.371 | 7.081 | 7.323 | 2,912,630 | +0.09(+1.23%) |
Dec 17, 2002 | 7.371 | 7.390 | 7.197 | 7.234 | 3,240,592 | -0.19(-2.60%) |
Dec 16, 2002 | 6.810 | 7.526 | 6.795 | 7.427 | 5,525,210 | +0.70(+10.47%) |
Dec 13, 2002 | 6.630 | 6.835 | 6.630 | 6.723 | 3,362,317 | +0.02(+0.26%) |
Dec 12, 2002 | 6.810 | 6.814 | 6.694 | 6.706 | 2,961,992 | -0.08(-1.17%) |
Dec 11, 2002 | 6.804 | 6.849 | 6.733 | 6.785 | 1,800,558 | -0.09(-1.27%) |
Dec 10, 2002 | 6.713 | 6.903 | 6.713 | 6.872 | 2,106,811 | +0.17(+2.57%) |
Dec 09, 2002 | 7.073 | 7.073 | 6.684 | 6.700 | 3,402,376 | -0.38(-5.30%) |
Dec 06, 2002 | 6.820 | 7.149 | 6.795 | 7.075 | 3,637,815 | +0.16(+2.38%) |
Dec 05, 2002 | 6.945 | 6.945 | 6.791 | 6.911 | 2,978,274 | -0.10(-1.43%) |
Dec 04, 2002 | 6.800 | 7.127 | 6.636 | 7.011 | 4,438,207 | +0.09(+1.37%) |
Dec 03, 2002 | 7.089 | 7.197 | 6.829 | 6.916 | 5,201,125 | -0.17(-2.43%) |