Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 9.628 | 9.677 | 9.616 | 9.647 | 444,118 | -0.00(-0.05%) |
Nov 26, 2003 | 9.630 | 9.661 | 9.604 | 9.651 | 1,649,342 | +0.04(+0.42%) |
Nov 25, 2003 | 9.628 | 9.647 | 9.623 | 9.611 | 1,962,937 | +0.01(+0.12%) |
Nov 24, 2003 | 9.439 | 9.616 | 9.429 | 9.599 | 3,755,941 | +0.21(+2.19%) |
Nov 21, 2003 | 9.427 | 9.474 | 9.363 | 9.394 | 2,413,837 | -0.03(-0.35%) |
Nov 20, 2003 | 9.448 | 9.521 | 9.392 | 9.427 | 3,049,927 | -0.02(-0.22%) |
Nov 19, 2003 | 9.415 | 9.474 | 9.415 | 9.448 | 3,080,863 | +0.04(+0.43%) |
Nov 18, 2003 | 9.569 | 9.573 | 9.404 | 9.408 | 3,171,975 | -0.13(-1.41%) |
Nov 17, 2003 | 9.583 | 9.661 | 9.526 | 9.543 | 3,533,034 | -0.12(-1.25%) |
Nov 14, 2003 | 9.668 | 9.732 | 9.663 | 9.663 | 2,380,782 | -0.00(-0.05%) |
Nov 13, 2003 | 9.550 | 9.668 | 9.533 | 9.668 | 3,672,033 | +0.13(+1.41%) |
Nov 12, 2003 | 9.493 | 9.533 | 9.470 | 9.533 | 2,496,897 | +0.05(+0.50%) |
Nov 11, 2003 | 9.496 | 9.519 | 9.444 | 9.486 | 2,153,637 | -0.04(-0.37%) |
Nov 10, 2003 | 9.477 | 9.521 | 9.465 | 9.521 | 2,077,357 | +0.04(+0.42%) |
Nov 07, 2003 | 9.526 | 9.543 | 9.453 | 9.481 | 2,283,313 | -0.06(-0.62%) |
Nov 06, 2003 | 9.477 | 9.517 | 9.425 | 9.540 | 1,765,881 | +0.04(+0.42%) |
Nov 05, 2003 | 9.543 | 9.543 | 9.453 | 9.500 | 2,922,370 | +0.02(+0.22%) |
Nov 04, 2003 | 9.543 | 9.543 | 9.453 | 9.479 | 3,161,804 | -0.04(-0.37%) |
Nov 03, 2003 | 9.420 | 9.538 | 9.413 | 9.514 | 2,182,031 | +0.09(+1.00%) |
Oct 31, 2003 | 9.321 | 9.439 | 9.316 | 9.420 | 6,974,108 | +0.09(+1.01%) |
Oct 30, 2003 | 9.321 | 9.356 | 9.309 | 9.326 | 3,721,191 | +0.01(+0.08%) |
Oct 29, 2003 | 9.276 | 9.356 | 9.276 | 9.319 | 4,012,326 | -0.00(-0.05%) |
Oct 28, 2003 | 9.368 | 9.368 | 9.179 | 9.323 | 6,931,730 | -0.06(-0.60%) |
Oct 27, 2003 | 9.524 | 9.526 | 9.370 | 9.380 | 3,527,525 | -0.14(-1.51%) |
Oct 24, 2003 | 9.510 | 9.564 | 9.463 | 9.524 | 2,887,620 | +0.01(+0.15%) |
Oct 23, 2003 | 9.647 | 9.647 | 9.486 | 9.510 | 3,534,729 | -0.14(-1.42%) |
Oct 22, 2003 | 9.647 | 9.720 | 9.604 | 9.647 | 2,830,834 | +0.00(+0.00%) |
Oct 21, 2003 | 9.654 | 9.677 | 9.602 | 9.647 | 2,451,129 | -0.00(-0.05%) |
Oct 20, 2003 | 9.637 | 9.668 | 9.590 | 9.651 | 2,052,778 | +0.01(+0.15%) |
Oct 17, 2003 | 9.658 | 9.658 | 9.595 | 9.637 | 3,679,237 | -0.01(-0.15%) |
Oct 16, 2003 | 9.545 | 9.642 | 9.545 | 9.651 | 2,568,092 | +0.13(+1.39%) |
Oct 15, 2003 | 9.609 | 9.614 | 9.441 | 9.519 | 3,825,440 | -0.09(-0.91%) |
Oct 14, 2003 | 9.474 | 9.592 | 9.404 | 9.606 | 4,716,221 | +0.12(+1.29%) |
Oct 13, 2003 | 9.531 | 9.540 | 9.463 | 9.484 | 1,837,499 | -0.05(-0.50%) |
Oct 10, 2003 | 9.557 | 9.562 | 9.486 | 9.531 | 3,569,478 | -0.03(-0.27%) |
Oct 09, 2003 | 9.675 | 9.694 | 9.581 | 9.557 | 4,885,732 | -0.11(-1.17%) |
Oct 08, 2003 | 9.746 | 9.762 | 9.639 | 9.670 | 3,156,295 | -0.13(-1.32%) |
Oct 07, 2003 | 9.911 | 9.911 | 9.727 | 9.800 | 4,095,810 | -0.11(-1.12%) |
Oct 06, 2003 | 9.925 | 9.949 | 9.878 | 9.911 | 2,810,069 | -0.03(-0.31%) |
Oct 03, 2003 | 9.949 | 9.977 | 9.894 | 9.942 | 2,342,219 | +0.05(+0.52%) |
Oct 02, 2003 | 9.762 | 9.890 | 9.762 | 9.890 | 4,011,055 | +0.16(+1.60%) |
Oct 01, 2003 | 9.663 | 9.734 | 9.647 | 9.734 | 3,174,094 | +0.07(+0.73%) |
Sep 30, 2003 | 9.701 | 9.727 | 9.559 | 9.663 | 3,464,382 | -0.06(-0.61%) |
Sep 29, 2003 | 9.630 | 9.765 | 9.602 | 9.722 | 1,440,420 | +0.06(+0.61%) |
Sep 26, 2003 | 9.576 | 9.701 | 9.531 | 9.663 | 2,204,067 | +0.09(+0.91%) |
Sep 25, 2003 | 9.609 | 9.639 | 9.545 | 9.576 | 2,842,700 | -0.05(-0.54%) |
Sep 24, 2003 | 9.769 | 9.793 | 9.606 | 9.628 | 3,556,341 | -0.18(-1.81%) |
Sep 23, 2003 | 9.698 | 9.805 | 9.698 | 9.805 | 3,496,165 | +0.11(+1.09%) |
Sep 22, 2003 | 9.781 | 9.793 | 9.637 | 9.698 | 1,778,170 | -0.09(-0.89%) |
Sep 19, 2003 | 9.729 | 9.824 | 9.729 | 9.786 | 4,470,854 | +0.06(+0.58%) |
Sep 18, 2003 | 9.649 | 9.729 | 9.658 | 9.729 | 3,053,741 | +0.08(+0.83%) |
Sep 17, 2003 | 9.675 | 9.703 | 9.569 | 9.649 | 2,615,555 | -0.03(-0.27%) |
Sep 16, 2003 | 9.564 | 9.675 | 9.543 | 9.675 | 2,273,143 | +0.11(+1.16%) |
Sep 15, 2003 | 9.618 | 9.625 | 9.491 | 9.564 | 2,754,978 | -0.05(-0.54%) |
Sep 12, 2003 | 9.498 | 9.623 | 9.439 | 9.616 | 1,468,813 | +0.12(+1.24%) |
Sep 11, 2003 | 9.540 | 9.550 | 9.479 | 9.498 | 1,572,215 | +0.02(+0.17%) |
Sep 10, 2003 | 9.498 | 9.512 | 9.420 | 9.481 | 1,776,899 | -0.03(-0.32%) |
Sep 09, 2003 | 9.592 | 9.597 | 9.486 | 9.512 | 1,548,483 | -0.09(-0.96%) |
Sep 08, 2003 | 9.557 | 9.680 | 9.510 | 9.604 | 5,565,047 | -0.00(-0.02%) |
Sep 05, 2003 | 9.628 | 9.658 | 9.559 | 9.606 | 5,116,691 | -0.05(-0.56%) |
Sep 04, 2003 | 9.684 | 9.722 | 9.616 | 9.661 | 1,863,774 | -0.02(-0.22%) |
Sep 03, 2003 | 9.639 | 9.687 | 9.616 | 9.682 | 2,556,226 | +0.05(+0.51%) |
Sep 02, 2003 | 9.361 | 9.635 | 9.347 | 9.632 | 4,861,153 | +0.27(+2.90%) |
Aug 29, 2003 | 9.227 | 9.363 | 9.194 | 9.361 | 2,387,986 | +0.14(+1.51%) |
Aug 28, 2003 | 9.311 | 9.311 | 9.182 | 9.222 | 1,811,649 | -0.05(-0.56%) |
Aug 27, 2003 | 9.250 | 9.309 | 9.227 | 9.274 | 1,175,559 | +0.01(+0.15%) |
Aug 26, 2003 | 9.238 | 9.283 | 9.189 | 9.260 | 2,847,361 | +0.02(+0.20%) |
Aug 25, 2003 | 9.158 | 9.250 | 9.130 | 9.241 | 2,271,024 | +0.07(+0.75%) |
Aug 22, 2003 | 9.380 | 9.380 | 9.153 | 9.172 | 2,636,320 | -0.18(-1.89%) |
Aug 21, 2003 | 9.392 | 9.408 | 9.340 | 9.349 | 3,192,740 | -0.04(-0.45%) |
Aug 20, 2003 | 9.311 | 9.406 | 9.311 | 9.392 | 1,978,193 | +0.05(+0.51%) |
Aug 19, 2003 | 9.359 | 9.368 | 9.300 | 9.345 | 2,126,516 | -0.01(-0.15%) |
Aug 18, 2003 | 9.375 | 9.411 | 9.307 | 9.359 | 1,493,816 | -0.02(-0.18%) |
Aug 15, 2003 | 9.309 | 9.413 | 9.300 | 9.375 | 961,551 | +0.01(+0.15%) |
Aug 14, 2003 | 9.330 | 9.378 | 9.262 | 9.361 | 3,044,842 | +0.05(+0.53%) |
Aug 13, 2003 | 9.411 | 9.418 | 9.295 | 9.311 | 2,080,748 | -0.08(-0.80%) |
Aug 12, 2003 | 9.262 | 9.389 | 9.234 | 9.387 | 1,739,607 | +0.14(+1.56%) |
Aug 11, 2003 | 9.262 | 9.293 | 9.158 | 9.243 | 2,357,051 | -0.04(-0.43%) |
Aug 08, 2003 | 9.250 | 9.290 | 9.215 | 9.283 | 2,907,114 | +0.04(+0.49%) |
Aug 07, 2003 | 9.109 | 9.269 | 9.073 | 9.238 | 2,580,805 | +0.12(+1.27%) |
Aug 06, 2003 | 9.132 | 9.168 | 9.080 | 9.123 | 5,538,773 | -0.02(-0.18%) |
Aug 05, 2003 | 9.328 | 9.330 | 9.113 | 9.139 | 3,953,845 | -0.20(-2.15%) |
Aug 04, 2003 | 9.356 | 9.356 | 9.212 | 9.340 | 1,941,325 | +0.01(+0.13%) |
Aug 01, 2003 | 9.250 | 9.361 | 9.222 | 9.328 | 4,340,330 | -0.01(-0.15%) |
Jul 31, 2003 | 9.453 | 9.465 | 9.328 | 9.342 | 3,085,948 | -0.10(-1.03%) |
Jul 30, 2003 | 9.583 | 9.583 | 9.439 | 9.439 | 3,772,044 | -0.08(-0.89%) |
Jul 29, 2003 | 9.592 | 9.654 | 9.514 | 9.524 | 2,501,559 | -0.08(-0.84%) |
Jul 28, 2003 | 9.713 | 9.722 | 9.592 | 9.604 | 1,778,170 | -0.10(-1.07%) |
Jul 25, 2003 | 9.696 | 9.746 | 9.592 | 9.708 | 3,064,336 | +0.02(+0.24%) |
Jul 24, 2003 | 9.757 | 9.769 | 9.663 | 9.684 | 3,062,640 | -0.02(-0.24%) |
Jul 23, 2003 | 9.746 | 9.755 | 9.623 | 9.708 | 2,448,587 | -0.06(-0.60%) |
Jul 22, 2003 | 9.616 | 9.769 | 9.581 | 9.767 | 4,148,359 | +0.16(+1.65%) |
Jul 21, 2003 | 9.772 | 9.772 | 9.604 | 9.609 | 1,414,993 | -0.17(-1.69%) |
Jul 18, 2003 | 9.710 | 9.776 | 9.632 | 9.774 | 2,660,052 | +0.11(+1.15%) |
Jul 17, 2003 | 9.604 | 9.673 | 9.481 | 9.663 | 3,376,236 | +0.08(+0.81%) |
Jul 16, 2003 | 9.746 | 9.760 | 9.533 | 9.585 | 3,253,340 | -0.14(-1.41%) |
Jul 15, 2003 | 9.845 | 9.845 | 9.680 | 9.722 | 2,492,660 | -0.10(-1.03%) |
Jul 14, 2003 | 9.840 | 9.899 | 9.793 | 9.824 | 2,736,332 | +0.01(+0.07%) |
Jul 11, 2003 | 9.675 | 9.824 | 9.670 | 9.816 | 2,373,578 | +0.16(+1.69%) |
Jul 10, 2003 | 9.805 | 9.805 | 9.618 | 9.654 | 2,688,021 | -0.17(-1.78%) |
Jul 09, 2003 | 9.934 | 9.942 | 9.772 | 9.828 | 4,228,877 | -0.13(-1.28%) |
Jul 08, 2003 | 9.970 | 10.05 | 9.899 | 9.956 | 3,246,136 | -0.01(-0.09%) |
Jul 07, 2003 | 10.03 | 10.04 | 9.960 | 9.965 | 3,549,137 | +0.01(+0.14%) |
Jul 03, 2003 | 10.01 | 10.04 | 9.942 | 9.951 | 2,700,734 | -0.12(-1.17%) |
Jul 02, 2003 | 10.10 | 10.18 | 9.949 | 10.07 | 6,868,164 | -0.03(-0.33%) |
Jul 01, 2003 | 10.15 | 10.15 | 9.977 | 10.10 | 3,399,967 | -0.04(-0.44%) |
Jun 30, 2003 | 10.12 | 10.17 | 10.08 | 10.15 | 3,074,082 | +0.02(+0.23%) |
Jun 27, 2003 | 10.13 | 10.13 | 10.04 | 10.12 | 2,754,978 | -0.02(-0.23%) |
Jun 26, 2003 | 10.11 | 10.17 | 10.04 | 10.15 | 2,088,376 | +0.04(+0.35%) |
Jun 25, 2003 | 10.12 | 10.21 | 10.09 | 10.11 | 3,185,960 | -0.03(-0.33%) |
Jun 24, 2003 | 10.19 | 10.28 | 10.04 | 10.14 | 3,888,583 | -0.06(-0.58%) |
Jun 23, 2003 | 10.24 | 10.24 | 10.09 | 10.20 | 2,563,854 | -0.06(-0.55%) |
Jun 20, 2003 | 10.44 | 10.44 | 10.22 | 10.26 | 4,891,241 | -0.10(-0.96%) |
Jun 19, 2003 | 10.41 | 10.46 | 10.24 | 10.36 | 3,841,967 | -0.02(-0.23%) |
Jun 18, 2003 | 10.26 | 10.38 | 10.19 | 10.38 | 3,599,990 | +0.12(+1.15%) |
Jun 17, 2003 | 10.34 | 10.34 | 10.20 | 10.26 | 3,117,732 | -0.04(-0.34%) |
Jun 16, 2003 | 10.22 | 10.31 | 10.19 | 10.30 | 2,738,874 | +0.08(+0.81%) |
Jun 13, 2003 | 10.21 | 10.29 | 10.14 | 10.22 | 3,967,406 | +0.03(+0.32%) |
Jun 12, 2003 | 10.16 | 10.18 | 10.04 | 10.18 | 4,777,669 | +0.06(+0.61%) |
Jun 11, 2003 | 9.970 | 10.17 | 9.890 | 10.12 | 6,271,485 | +0.19(+1.95%) |
Jun 10, 2003 | 9.875 | 10.03 | 9.831 | 9.930 | 3,888,583 | +0.12(+1.20%) |
Jun 09, 2003 | 9.805 | 9.861 | 9.769 | 9.812 | 5,270,946 | +0.01(+0.10%) |
Jun 06, 2003 | 9.831 | 9.934 | 9.779 | 9.802 | 4,820,470 | -0.11(-1.07%) |
Jun 05, 2003 | 9.906 | 9.960 | 9.852 | 9.909 | 3,897,059 | +0.00(+0.02%) |
Jun 04, 2003 | 9.831 | 9.958 | 9.793 | 9.906 | 3,082,558 | +0.08(+0.79%) |
Jun 03, 2003 | 9.698 | 9.904 | 9.673 | 9.828 | 5,417,149 | +0.13(+1.34%) |
Jun 02, 2003 | 9.706 | 9.706 | 9.519 | 9.698 | 4,553,066 | +0.16(+1.63%) |
May 30, 2003 | 9.392 | 9.543 | 9.392 | 9.543 | 4,297,529 | +0.15(+1.61%) |
May 29, 2003 | 9.569 | 9.675 | 9.328 | 9.392 | 4,230,148 | -0.21(-2.21%) |
May 28, 2003 | 9.675 | 9.694 | 9.585 | 9.604 | 5,187,038 | -0.08(-0.85%) |
May 27, 2003 | 9.498 | 9.791 | 9.498 | 9.687 | 7,117,345 | +0.12(+1.21%) |
May 23, 2003 | 9.286 | 9.670 | 9.274 | 9.571 | 12,625,183 | +0.34(+3.73%) |
May 22, 2003 | 9.189 | 9.255 | 9.184 | 9.227 | 8,953,573 | +0.04(+0.41%) |
May 21, 2003 | 9.168 | 9.212 | 9.144 | 9.189 | 9,836,726 | -0.01(-0.08%) |
May 20, 2003 | 9.203 | 9.262 | 9.168 | 9.196 | 6,840,618 | -0.01(-0.08%) |
May 19, 2003 | 9.238 | 9.267 | 9.156 | 9.203 | 7,051,659 | -0.06(-0.61%) |
May 16, 2003 | 9.191 | 9.309 | 9.163 | 9.260 | 25,011,778 | +0.18(+2.00%) |
May 15, 2003 | 8.613 | 9.215 | 8.613 | 9.078 | 18,961,506 | +0.31(+3.50%) |
May 14, 2003 | 8.766 | 8.816 | 8.672 | 8.771 | 4,419,577 | -0.00(-0.05%) |
May 13, 2003 | 8.778 | 8.811 | 8.750 | 8.776 | 3,100,780 | +0.00(+0.00%) |
May 12, 2003 | 8.707 | 8.783 | 8.667 | 8.776 | 2,513,848 | +0.08(+0.92%) |
May 09, 2003 | 8.707 | 8.719 | 8.670 | 8.696 | 2,513,425 | +0.02(+0.27%) |
May 08, 2003 | 8.684 | 8.719 | 8.648 | 8.672 | 3,076,625 | -0.02(-0.22%) |
May 07, 2003 | 8.589 | 8.703 | 8.589 | 8.691 | 3,776,706 | +0.09(+1.07%) |
May 06, 2003 | 8.613 | 8.674 | 8.566 | 8.599 | 2,911,352 | +0.01(+0.08%) |
May 05, 2003 | 8.495 | 8.632 | 8.460 | 8.592 | 4,865,814 | +0.19(+2.28%) |
May 02, 2003 | 8.368 | 8.401 | 8.290 | 8.401 | 4,647,993 | +0.04(+0.42%) |
May 01, 2003 | 8.542 | 8.542 | 8.330 | 8.365 | 3,545,323 | -0.18(-2.07%) |
Apr 30, 2003 | 8.556 | 8.601 | 8.448 | 8.542 | 3,680,508 | -0.04(-0.41%) |
Apr 29, 2003 | 8.814 | 8.814 | 8.554 | 8.578 | 4,885,732 | -0.23(-2.57%) |
Apr 28, 2003 | 8.660 | 8.821 | 8.660 | 8.804 | 1,185,306 | +0.16(+1.83%) |
Apr 25, 2003 | 8.792 | 8.792 | 8.632 | 8.646 | 1,683,244 | -0.13(-1.43%) |
Apr 24, 2003 | 8.648 | 8.797 | 8.637 | 8.771 | 2,358,746 | +0.13(+1.56%) |
Apr 23, 2003 | 8.592 | 8.663 | 8.471 | 8.637 | 1,641,714 | +0.04(+0.52%) |
Apr 22, 2003 | 8.412 | 8.618 | 8.412 | 8.592 | 2,037,522 | +0.04(+0.50%) |
Apr 21, 2003 | 8.578 | 8.601 | 8.519 | 8.549 | 1,175,559 | +0.01(+0.08%) |
Apr 17, 2003 | 8.545 | 8.601 | 8.483 | 8.542 | 1,475,593 | +0.02(+0.22%) |
Apr 16, 2003 | 8.611 | 8.611 | 8.488 | 8.523 | 1,575,181 | -0.07(-0.77%) |
Apr 15, 2003 | 8.436 | 8.613 | 8.412 | 8.589 | 2,708,362 | +0.15(+1.82%) |
Apr 14, 2003 | 8.361 | 8.438 | 8.337 | 8.436 | 1,200,562 | +0.13(+1.62%) |
Apr 11, 2003 | 8.471 | 8.471 | 8.302 | 8.302 | 2,642,253 | -0.15(-1.73%) |
Apr 10, 2003 | 8.483 | 8.504 | 8.405 | 8.448 | 2,076,510 | +0.03(+0.34%) |
Apr 09, 2003 | 8.389 | 8.542 | 8.377 | 8.420 | 1,855,298 | +0.03(+0.39%) |
Apr 08, 2003 | 8.401 | 8.481 | 8.351 | 8.386 | 1,302,692 | -0.00(-0.03%) |
Apr 07, 2003 | 8.613 | 8.667 | 8.379 | 8.389 | 1,823,515 | -0.10(-1.22%) |
Apr 04, 2003 | 8.271 | 8.495 | 8.268 | 8.493 | 1,880,725 | +0.21(+2.54%) |
Apr 03, 2003 | 8.410 | 8.424 | 8.271 | 8.283 | 1,895,981 | -0.10(-1.21%) |
Apr 02, 2003 | 8.519 | 8.549 | 8.384 | 8.384 | 2,014,215 | -0.07(-0.78%) |
Apr 01, 2003 | 8.448 | 8.493 | 8.353 | 8.450 | 1,770,542 | +0.05(+0.56%) |
Mar 31, 2003 | 8.339 | 8.493 | 8.243 | 8.403 | 3,632,621 | +0.06(+0.74%) |
Mar 28, 2003 | 8.313 | 8.375 | 8.302 | 8.342 | 1,348,884 | +0.01(+0.08%) |
Mar 27, 2003 | 8.252 | 8.363 | 8.136 | 8.335 | 2,109,565 | +0.08(+1.00%) |
Mar 26, 2003 | 8.259 | 8.356 | 8.165 | 8.252 | 3,869,937 | +0.00(+0.00%) |
Mar 25, 2003 | 8.448 | 8.554 | 8.212 | 8.252 | 9,244,709 | -0.21(-2.45%) |
Mar 24, 2003 | 8.601 | 8.601 | 8.389 | 8.460 | 1,639,171 | -0.17(-1.92%) |
Mar 21, 2003 | 8.578 | 8.625 | 8.502 | 8.625 | 2,163,808 | +0.09(+1.11%) |
Mar 20, 2003 | 8.436 | 8.545 | 8.436 | 8.530 | 2,105,327 | -0.02(-0.28%) |
Mar 19, 2003 | 8.434 | 8.582 | 8.401 | 8.554 | 1,961,666 | +0.14(+1.71%) |
Mar 18, 2003 | 8.424 | 8.434 | 8.325 | 8.410 | 2,250,259 | +0.04(+0.54%) |
Mar 17, 2003 | 8.318 | 8.384 | 8.297 | 8.365 | 3,359,709 | +0.05(+0.57%) |
Mar 14, 2003 | 8.302 | 8.353 | 8.271 | 8.318 | 3,871,208 | +0.05(+0.57%) |
Mar 13, 2003 | 8.188 | 8.271 | 8.141 | 8.271 | 2,433,331 | +0.14(+1.74%) |
Mar 12, 2003 | 8.073 | 8.141 | 8.004 | 8.129 | 2,225,680 | +0.06(+0.70%) |
Mar 11, 2003 | 8.188 | 8.261 | 8.061 | 8.073 | 1,901,914 | -0.05(-0.67%) |
Mar 10, 2003 | 8.259 | 8.306 | 8.087 | 8.127 | 1,225,988 | -0.15(-1.82%) |
Mar 07, 2003 | 8.212 | 8.353 | 8.212 | 8.278 | 1,540,007 | -0.04(-0.45%) |
Mar 06, 2003 | 8.306 | 8.342 | 8.212 | 8.316 | 1,587,047 | -0.09(-1.09%) |
Mar 05, 2003 | 8.259 | 8.408 | 8.259 | 8.408 | 1,274,723 | +0.13(+1.63%) |
Mar 04, 2003 | 8.377 | 8.405 | 8.202 | 8.273 | 2,478,675 | -0.06(-0.68%) |
Mar 03, 2003 | 8.327 | 8.471 | 8.311 | 8.330 | 1,452,285 | +0.03(+0.37%) |
Feb 28, 2003 | 8.224 | 8.358 | 8.191 | 8.299 | 3,664,828 | +0.10(+1.27%) |
Feb 27, 2003 | 8.127 | 8.316 | 8.127 | 8.195 | 2,840,581 | +0.10(+1.28%) |
Feb 26, 2003 | 8.245 | 8.245 | 8.080 | 8.092 | 2,465,114 | -0.15(-1.83%) |
Feb 25, 2003 | 8.207 | 8.309 | 8.153 | 8.243 | 2,502,830 | +0.01(+0.17%) |
Feb 24, 2003 | 8.259 | 8.311 | 8.174 | 8.228 | 1,885,386 | -0.01(-0.09%) |
Feb 21, 2003 | 8.082 | 8.259 | 8.082 | 8.235 | 2,457,062 | +0.24(+2.95%) |
Feb 20, 2003 | 7.940 | 8.082 | 7.940 | 7.999 | 1,467,541 | +0.06(+0.74%) |
Feb 19, 2003 | 7.924 | 8.082 | 7.900 | 7.940 | 1,858,264 | +0.01(+0.15%) |
Feb 18, 2003 | 7.785 | 7.957 | 7.716 | 7.929 | 1,571,367 | +0.16(+2.03%) |
Feb 14, 2003 | 7.702 | 7.787 | 7.615 | 7.771 | 3,421,156 | +0.07(+0.89%) |
Feb 13, 2003 | 7.568 | 7.764 | 7.469 | 7.702 | 3,063,064 | +0.09(+1.15%) |
Feb 12, 2003 | 7.771 | 7.797 | 7.589 | 7.615 | 2,949,916 | -0.13(-1.74%) |
Feb 11, 2003 | 7.999 | 8.011 | 7.728 | 7.749 | 1,540,431 | -0.23(-2.93%) |
Feb 10, 2003 | 7.924 | 8.030 | 7.900 | 7.983 | 1,099,279 | +0.06(+0.74%) |
Feb 07, 2003 | 8.094 | 8.103 | 7.900 | 7.924 | 1,936,663 | -0.07(-0.89%) |
Feb 06, 2003 | 8.042 | 8.117 | 7.992 | 7.995 | 2,240,936 | -0.07(-0.88%) |
Feb 05, 2003 | 8.250 | 8.250 | 8.063 | 8.066 | 1,654,427 | -0.18(-2.20%) |
Feb 04, 2003 | 8.278 | 8.330 | 8.191 | 8.247 | 2,723,195 | -0.03(-0.37%) |
Feb 03, 2003 | 8.240 | 8.306 | 8.207 | 8.278 | 2,350,270 | +0.02(+0.23%) |
Jan 31, 2003 | 8.096 | 8.276 | 8.058 | 8.259 | 1,783,680 | +0.16(+2.01%) |
Jan 30, 2003 | 8.271 | 8.273 | 8.094 | 8.096 | 2,142,619 | -0.14(-1.69%) |
Jan 29, 2003 | 8.247 | 8.294 | 8.110 | 8.235 | 2,596,485 | -0.02(-0.26%) |
Jan 28, 2003 | 8.212 | 8.365 | 8.172 | 8.257 | 4,017,835 | +0.07(+0.81%) |
Jan 27, 2003 | 8.377 | 8.377 | 8.165 | 8.191 | 4,029,701 | -0.19(-2.23%) |
Jan 24, 2003 | 8.592 | 8.627 | 8.332 | 8.377 | 3,342,334 | -0.21(-2.47%) |
Jan 23, 2003 | 8.460 | 8.648 | 8.438 | 8.589 | 2,859,227 | +0.20(+2.42%) |
Jan 22, 2003 | 8.318 | 8.424 | 8.125 | 8.386 | 4,519,164 | -0.04(-0.45%) |
Jan 21, 2003 | 8.648 | 8.719 | 8.422 | 8.424 | 2,487,998 | -0.19(-2.19%) |
Jan 17, 2003 | 8.731 | 8.731 | 8.568 | 8.613 | 1,995,145 | -0.08(-0.95%) |
Jan 16, 2003 | 8.849 | 8.887 | 8.672 | 8.696 | 3,080,015 | -0.02(-0.27%) |
Jan 15, 2003 | 8.807 | 8.807 | 8.703 | 8.719 | 2,891,434 | -0.09(-0.99%) |
Jan 14, 2003 | 8.696 | 8.832 | 8.630 | 8.807 | 3,851,291 | +0.17(+2.00%) |
Jan 13, 2003 | 8.899 | 8.899 | 8.634 | 8.634 | 3,195,283 | -0.26(-2.94%) |
Jan 10, 2003 | 8.955 | 8.967 | 8.863 | 8.896 | 3,868,665 | +0.03(+0.32%) |
Jan 09, 2003 | 8.797 | 8.870 | 8.764 | 8.868 | 2,323,149 | +0.09(+1.08%) |
Jan 08, 2003 | 8.637 | 8.818 | 8.637 | 8.773 | 1,679,006 | +0.11(+1.25%) |
Jan 07, 2003 | 8.991 | 8.991 | 8.646 | 8.665 | 3,256,731 | -0.32(-3.60%) |
Jan 06, 2003 | 8.540 | 8.991 | 8.540 | 8.988 | 4,282,696 | +0.49(+5.81%) |
Jan 03, 2003 | 8.353 | 8.495 | 8.353 | 8.495 | 2,456,638 | +0.18(+2.16%) |
Jan 02, 2003 | 8.243 | 8.316 | 8.214 | 8.316 | 2,284,161 | +0.13(+1.61%) |
Dec 31, 2002 | 8.235 | 8.259 | 8.143 | 8.184 | 1,228,107 | -0.07(-0.80%) |
Dec 30, 2002 | 8.117 | 8.276 | 8.113 | 8.250 | 1,618,406 | +0.09(+1.10%) |
Dec 27, 2002 | 8.294 | 8.344 | 8.106 | 8.160 | 2,368,917 | -0.12(-1.48%) |
Dec 26, 2002 | 8.259 | 8.358 | 8.224 | 8.283 | 1,690,872 | +0.06(+0.78%) |
Dec 24, 2002 | 8.259 | 8.278 | 8.193 | 8.219 | 804,329 | -0.04(-0.49%) |
Dec 23, 2002 | 8.235 | 8.335 | 8.188 | 8.259 | 2,243,902 | +0.02(+0.29%) |
Dec 20, 2002 | 8.153 | 8.361 | 8.136 | 8.235 | 3,842,391 | +0.12(+1.45%) |
Dec 19, 2002 | 8.082 | 8.122 | 7.997 | 8.117 | 1,814,615 | +0.04(+0.50%) |
Dec 18, 2002 | 8.117 | 8.195 | 8.049 | 8.077 | 1,793,003 | -0.05(-0.64%) |
Dec 17, 2002 | 8.117 | 8.193 | 8.023 | 8.129 | 2,564,702 | -0.04(-0.55%) |
Dec 16, 2002 | 7.997 | 8.174 | 7.985 | 8.174 | 2,827,868 | +0.18(+2.24%) |
Dec 13, 2002 | 7.933 | 8.023 | 7.933 | 7.995 | 1,420,502 | +0.06(+0.80%) |
Dec 12, 2002 | 7.881 | 8.018 | 7.881 | 7.931 | 2,230,765 | +0.07(+0.84%) |
Dec 11, 2002 | 7.669 | 7.886 | 7.622 | 7.865 | 2,574,449 | +0.16(+2.02%) |
Dec 10, 2002 | 7.681 | 7.714 | 7.575 | 7.709 | 1,777,323 | +0.06(+0.74%) |
Dec 09, 2002 | 7.539 | 7.834 | 7.539 | 7.653 | 2,741,417 | +0.11(+1.50%) |
Dec 06, 2002 | 7.445 | 7.551 | 7.367 | 7.539 | 4,894,207 | +0.01(+0.19%) |
Dec 05, 2002 | 7.516 | 7.610 | 7.504 | 7.525 | 2,149,823 | -0.11(-1.42%) |
Dec 04, 2002 | 7.716 | 7.827 | 7.565 | 7.634 | 1,943,444 | -0.14(-1.76%) |
Dec 03, 2002 | 7.662 | 7.799 | 7.617 | 7.771 | 3,268,173 | +0.11(+1.42%) |