Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 10.90 | 10.91 | 10.78 | 10.82 | 445,551 | -0.05(-0.49%) |
Dec 30, 2003 | 10.89 | 10.90 | 10.82 | 10.88 | 207,983 | +0.00(+0.00%) |
Dec 29, 2003 | 10.76 | 10.90 | 10.74 | 10.88 | 159,573 | +0.16(+1.48%) |
Dec 26, 2003 | 10.70 | 10.75 | 10.68 | 10.72 | 326,319 | +0.06(+0.52%) |
Dec 24, 2003 | 10.68 | 10.72 | 10.63 | 10.66 | 88,751 | -0.02(-0.23%) |
Dec 23, 2003 | 10.61 | 10.71 | 10.61 | 10.69 | 357,248 | +0.10(+0.91%) |
Dec 22, 2003 | 10.63 | 10.63 | 10.53 | 10.59 | 532,510 | -0.01(-0.06%) |
Dec 19, 2003 | 10.60 | 10.65 | 10.53 | 10.60 | 246,532 | -0.04(-0.40%) |
Dec 18, 2003 | 10.49 | 10.66 | 10.49 | 10.64 | 285,529 | +0.27(+2.58%) |
Dec 17, 2003 | 10.41 | 10.46 | 10.34 | 10.37 | 232,637 | -0.10(-0.98%) |
Dec 16, 2003 | 10.44 | 10.50 | 10.32 | 10.47 | 1,248,799 | -0.02(-0.23%) |
Dec 15, 2003 | 10.77 | 10.77 | 10.50 | 10.50 | 764,250 | -0.12(-1.18%) |
Dec 12, 2003 | 10.60 | 10.62 | 10.52 | 10.62 | 183,330 | +0.03(+0.25%) |
Dec 11, 2003 | 10.41 | 10.62 | 10.38 | 10.60 | 175,262 | +0.20(+1.95%) |
Dec 10, 2003 | 10.38 | 10.42 | 10.27 | 10.39 | 329,457 | +0.08(+0.74%) |
Dec 09, 2003 | 10.65 | 10.65 | 10.32 | 10.32 | 251,463 | -0.31(-2.92%) |
Dec 08, 2003 | 10.63 | 10.64 | 10.49 | 10.63 | 212,914 | +0.04(+0.34%) |
Dec 05, 2003 | 10.64 | 10.65 | 10.54 | 10.59 | 151,505 | -0.21(-1.90%) |
Dec 04, 2003 | 10.78 | 10.80 | 10.78 | 10.80 | 247,429 | +0.04(+0.42%) |
Dec 03, 2003 | 10.88 | 10.88 | 10.75 | 10.75 | 202,604 | -0.02(-0.15%) |
Dec 02, 2003 | 10.82 | 10.85 | 10.77 | 10.77 | 301,666 | -0.04(-0.41%) |
Dec 01, 2003 | 10.83 | 10.83 | 10.78 | 10.81 | 125,955 | +0.09(+0.81%) |
Nov 28, 2003 | 10.66 | 10.74 | 10.65 | 10.73 | 126,403 | +0.06(+0.59%) |
Nov 26, 2003 | 10.70 | 10.70 | 10.51 | 10.66 | 160,022 | +0.08(+0.78%) |
Nov 25, 2003 | 10.64 | 10.70 | 10.58 | 10.58 | 229,051 | -0.03(-0.25%) |
Nov 24, 2003 | 10.46 | 10.66 | 10.46 | 10.61 | 178,399 | +0.31(+3.06%) |
Nov 21, 2003 | 10.30 | 10.37 | 10.30 | 10.29 | 240,257 | +0.01(+0.13%) |
Nov 20, 2003 | 10.30 | 10.49 | 10.24 | 10.28 | 233,085 | -0.12(-1.12%) |
Nov 19, 2003 | 10.36 | 10.42 | 10.26 | 10.40 | 263,565 | +0.14(+1.41%) |
Nov 18, 2003 | 10.54 | 10.55 | 10.25 | 10.25 | 684,464 | -0.18(-1.69%) |
Nov 17, 2003 | 10.41 | 10.44 | 10.30 | 10.43 | 188,261 | -0.12(-1.12%) |
Nov 14, 2003 | 10.83 | 10.83 | 10.55 | 10.55 | 105,336 | -0.25(-2.31%) |
Nov 13, 2003 | 10.80 | 10.85 | 10.74 | 10.80 | 136,265 | -0.06(-0.53%) |
Nov 12, 2003 | 10.72 | 10.87 | 10.71 | 10.85 | 1,581,842 | +0.26(+2.44%) |
Nov 11, 2003 | 10.63 | 10.65 | 10.58 | 10.59 | 369,798 | -0.06(-0.57%) |
Nov 10, 2003 | 10.80 | 10.83 | 10.65 | 10.65 | 201,708 | -0.19(-1.71%) |
Nov 07, 2003 | 10.87 | 10.98 | 10.84 | 10.84 | 376,074 | -0.03(-0.25%) |
Nov 06, 2003 | 10.82 | 10.92 | 10.73 | 10.87 | 184,227 | +0.10(+0.95%) |
Nov 05, 2003 | 10.75 | 10.77 | 10.68 | 10.76 | 89,199 | +0.04(+0.37%) |
Nov 04, 2003 | 10.75 | 10.79 | 10.68 | 10.72 | 332,146 | -0.08(-0.76%) |
Nov 03, 2003 | 10.63 | 10.81 | 10.62 | 10.81 | 264,551 | +0.25(+2.41%) |
Oct 31, 2003 | 10.58 | 10.60 | 10.51 | 10.55 | 85,614 | +0.00(+0.00%) |
Oct 30, 2003 | 10.60 | 10.65 | 10.55 | 10.55 | 441,517 | -0.00(-0.02%) |
Oct 29, 2003 | 10.52 | 10.57 | 10.48 | 10.55 | 247,877 | +0.05(+0.47%) |
Oct 28, 2003 | 10.30 | 10.51 | 10.30 | 10.51 | 128,645 | +0.31(+3.09%) |
Oct 27, 2003 | 10.22 | 10.26 | 10.14 | 10.19 | 155,987 | +0.10(+0.95%) |
Oct 24, 2003 | 10.10 | 10.14 | 9.943 | 10.10 | 473,342 | -0.20(-1.95%) |
Oct 23, 2003 | 10.22 | 10.33 | 10.22 | 10.30 | 190,950 | -0.10(-0.99%) |
Oct 22, 2003 | 10.49 | 10.49 | 10.37 | 10.40 | 164,952 | -0.17(-1.58%) |
Oct 21, 2003 | 10.59 | 10.65 | 10.52 | 10.57 | 324,078 | +0.05(+0.44%) |
Oct 20, 2003 | 10.45 | 10.52 | 10.35 | 10.52 | 216,948 | +0.12(+1.18%) |
Oct 17, 2003 | 10.55 | 10.55 | 10.35 | 10.40 | 246,532 | -0.12(-1.17%) |
Oct 16, 2003 | 10.49 | 10.56 | 10.47 | 10.52 | 99,061 | -0.01(-0.13%) |
Oct 15, 2003 | 10.71 | 10.71 | 10.53 | 10.53 | 311,975 | +0.04(+0.43%) |
Oct 14, 2003 | 10.40 | 10.43 | 10.40 | 10.49 | 190,054 | -0.02(-0.17%) |
Oct 13, 2003 | 10.51 | 10.51 | 10.49 | 10.51 | 511,891 | +0.13(+1.29%) |
Oct 10, 2003 | 10.41 | 10.44 | 10.32 | 10.37 | 115,197 | -0.01(-0.13%) |
Oct 09, 2003 | 10.45 | 10.52 | 10.33 | 10.38 | 479,617 | +0.09(+0.89%) |
Oct 08, 2003 | 10.37 | 10.37 | 10.23 | 10.29 | 134,024 | -0.02(-0.22%) |
Oct 07, 2003 | 10.22 | 10.32 | 10.17 | 10.32 | 902,757 | +0.10(+0.94%) |
Oct 06, 2003 | 10.12 | 10.25 | 10.12 | 10.22 | 161,815 | +0.10(+0.99%) |
Oct 03, 2003 | 10.06 | 10.22 | 10.06 | 10.12 | 143,437 | +0.29(+2.97%) |
Oct 02, 2003 | 9.870 | 9.872 | 9.792 | 9.827 | 294,942 | +0.02(+0.16%) |
Oct 01, 2003 | 9.676 | 9.854 | 9.676 | 9.812 | 565,680 | +0.19(+1.97%) |
Sep 30, 2003 | 9.738 | 9.738 | 9.589 | 9.622 | 352,317 | -0.25(-2.53%) |
Sep 29, 2003 | 9.816 | 9.872 | 9.711 | 9.872 | 94,578 | +0.19(+1.96%) |
Sep 26, 2003 | 9.749 | 9.859 | 9.698 | 9.682 | 2,397,193 | -0.06(-0.57%) |
Sep 25, 2003 | 9.905 | 9.992 | 9.718 | 9.738 | 197,674 | -0.16(-1.64%) |
Sep 24, 2003 | 10.17 | 10.20 | 9.852 | 9.901 | 322,285 | -0.32(-3.16%) |
Sep 23, 2003 | 10.19 | 10.25 | 10.13 | 10.22 | 1,289,141 | +0.11(+1.06%) |
Sep 22, 2003 | 10.35 | 10.18 | 10.04 | 10.12 | 847,623 | -0.23(-2.26%) |
Sep 19, 2003 | 10.31 | 10.35 | 10.25 | 10.35 | 708,220 | +0.00(+0.04%) |
Sep 18, 2003 | 10.10 | 10.34 | 10.10 | 10.35 | 307,941 | +0.19(+1.82%) |
Sep 17, 2003 | 10.18 | 10.26 | 10.10 | 10.16 | 200,811 | -0.01(-0.13%) |
Sep 16, 2003 | 9.946 | 10.20 | 10.02 | 10.18 | 116,542 | +0.25(+2.49%) |
Sep 15, 2003 | 10.04 | 10.05 | 9.888 | 9.928 | 130,438 | -0.06(-0.65%) |
Sep 12, 2003 | 9.816 | 10.00 | 9.774 | 9.992 | 187,364 | +0.08(+0.83%) |
Sep 11, 2003 | 9.881 | 10.00 | 9.760 | 9.910 | 138,058 | +0.08(+0.84%) |
Sep 10, 2003 | 10.03 | 10.06 | 9.783 | 9.827 | 349,628 | -0.35(-3.48%) |
Sep 09, 2003 | 10.25 | 10.27 | 10.12 | 10.18 | 220,982 | -0.05(-0.48%) |
Sep 08, 2003 | 10.17 | 10.28 | 10.16 | 10.23 | 422,243 | +0.13(+1.26%) |
Sep 05, 2003 | 10.07 | 10.24 | 10.02 | 10.10 | 1,306,622 | -0.04(-0.35%) |
Sep 04, 2003 | 10.02 | 10.14 | 10.01 | 10.14 | 240,705 | +0.11(+1.11%) |
Sep 03, 2003 | 9.995 | 10.09 | 9.963 | 10.03 | 857,036 | +0.10(+1.03%) |
Sep 02, 2003 | 9.783 | 9.925 | 9.698 | 9.925 | 760,665 | +0.22(+2.30%) |
Aug 29, 2003 | 9.635 | 9.727 | 9.606 | 9.702 | 99,509 | +0.05(+0.55%) |
Aug 28, 2003 | 9.633 | 9.680 | 9.526 | 9.649 | 89,648 | +0.07(+0.72%) |
Aug 27, 2003 | 9.493 | 9.591 | 9.464 | 9.580 | 114,301 | +0.10(+1.04%) |
Aug 26, 2003 | 9.392 | 9.482 | 9.272 | 9.482 | 231,740 | +0.06(+0.62%) |
Aug 25, 2003 | 9.426 | 9.446 | 9.350 | 9.424 | 141,644 | -0.04(-0.42%) |
Aug 22, 2003 | 9.660 | 9.760 | 9.464 | 9.464 | 395,348 | +0.03(+0.28%) |
Aug 21, 2003 | 9.424 | 9.490 | 9.316 | 9.437 | 101,302 | +0.08(+0.91%) |
Aug 20, 2003 | 9.270 | 9.412 | 9.270 | 9.352 | 187,812 | -0.01(-0.07%) |
Aug 19, 2003 | 9.312 | 9.390 | 9.227 | 9.359 | 199,019 | +0.15(+1.67%) |
Aug 18, 2003 | 9.013 | 9.258 | 9.013 | 9.205 | 189,605 | +0.23(+2.51%) |
Aug 15, 2003 | 8.924 | 8.988 | 8.924 | 8.980 | 185,123 | +0.02(+0.17%) |
Aug 14, 2003 | 8.901 | 9.013 | 8.848 | 8.964 | 92,785 | +0.02(+0.22%) |
Aug 13, 2003 | 8.935 | 8.980 | 8.857 | 8.944 | 790,248 | +0.03(+0.35%) |
Aug 12, 2003 | 8.801 | 8.913 | 8.761 | 8.913 | 124,162 | +0.20(+2.28%) |
Aug 11, 2003 | 8.667 | 8.821 | 8.667 | 8.714 | 87,855 | +0.03(+0.31%) |
Aug 08, 2003 | 8.790 | 8.808 | 8.611 | 8.687 | 649,501 | -0.03(-0.33%) |
Aug 07, 2003 | 8.756 | 8.790 | 8.678 | 8.716 | 574,645 | -0.06(-0.69%) |
Aug 06, 2003 | 8.768 | 8.877 | 8.669 | 8.777 | 435,242 | -0.04(-0.43%) |
Aug 05, 2003 | 9.082 | 9.082 | 8.814 | 8.814 | 324,974 | -0.30(-3.26%) |
Aug 04, 2003 | 9.035 | 9.125 | 8.937 | 9.111 | 194,536 | +0.05(+0.59%) |
Aug 01, 2003 | 9.080 | 9.136 | 9.046 | 9.058 | 238,912 | -0.06(-0.61%) |
Jul 31, 2003 | 9.147 | 9.290 | 9.091 | 9.113 | 307,493 | +0.13(+1.49%) |
Jul 30, 2003 | 9.069 | 9.102 | 8.980 | 8.980 | 209,776 | -0.13(-1.44%) |
Jul 29, 2003 | 9.147 | 9.178 | 9.017 | 9.111 | 95,923 | -0.04(-0.49%) |
Jul 28, 2003 | 9.180 | 9.212 | 9.093 | 9.156 | 76,649 | +0.04(+0.42%) |
Jul 25, 2003 | 8.991 | 9.147 | 8.837 | 9.118 | 260,876 | +0.19(+2.12%) |
Jul 24, 2003 | 9.180 | 9.223 | 8.928 | 8.928 | 111,163 | -0.15(-1.69%) |
Jul 23, 2003 | 9.058 | 9.145 | 8.968 | 9.082 | 227,706 | +0.04(+0.49%) |
Jul 22, 2003 | 9.013 | 9.091 | 8.946 | 9.038 | 375,625 | +0.23(+2.56%) |
Jul 21, 2003 | 8.968 | 8.968 | 8.790 | 8.812 | 1,234,904 | -0.23(-2.49%) |
Jul 18, 2003 | 9.102 | 9.122 | 8.937 | 9.038 | 147,919 | +0.02(+0.27%) |
Jul 17, 2003 | 9.129 | 9.189 | 8.962 | 9.013 | 271,634 | -0.33(-3.58%) |
Jul 16, 2003 | 9.424 | 9.426 | 9.236 | 9.348 | 394,900 | -0.02(-0.24%) |
Jul 15, 2003 | 9.448 | 9.466 | 9.285 | 9.370 | 192,295 | +0.01(+0.12%) |
Jul 14, 2003 | 9.403 | 9.535 | 9.303 | 9.359 | 1,178,425 | +0.12(+1.33%) |
Jul 11, 2003 | 9.180 | 9.301 | 9.149 | 9.236 | 953,408 | +0.11(+1.20%) |
Jul 10, 2003 | 9.270 | 9.278 | 9.071 | 9.127 | 841,796 | -0.24(-2.60%) |
Jul 09, 2003 | 9.359 | 9.459 | 9.258 | 9.370 | 995,095 | +0.05(+0.57%) |
Jul 08, 2003 | 9.214 | 9.370 | 9.136 | 9.316 | 934,134 | +0.08(+0.87%) |
Jul 07, 2003 | 9.080 | 9.258 | 9.038 | 9.236 | 349,628 | +0.35(+3.89%) |
Jul 03, 2003 | 8.879 | 9.022 | 8.879 | 8.890 | 160,022 | -0.07(-0.75%) |
Jul 02, 2003 | 8.801 | 8.991 | 8.801 | 8.957 | 205,742 | +0.24(+2.79%) |
Jul 01, 2003 | 8.623 | 8.765 | 8.491 | 8.714 | 710,910 | +0.10(+1.17%) |
Jun 30, 2003 | 8.756 | 8.779 | 8.600 | 8.614 | 407,451 | -0.01(-0.13%) |
Jun 27, 2003 | 8.723 | 8.832 | 8.625 | 8.625 | 173,021 | -0.09(-1.00%) |
Jun 26, 2003 | 8.556 | 8.723 | 8.556 | 8.712 | 235,326 | +0.17(+1.98%) |
Jun 25, 2003 | 8.634 | 8.732 | 8.520 | 8.542 | 283,736 | -0.05(-0.55%) |
Jun 24, 2003 | 8.578 | 8.690 | 8.520 | 8.589 | 173,917 | -0.05(-0.62%) |
Jun 23, 2003 | 8.823 | 8.830 | 8.567 | 8.643 | 826,108 | -0.23(-2.64%) |
Jun 20, 2003 | 8.957 | 8.982 | 8.801 | 8.877 | 1,232,662 | -0.04(-0.40%) |
Jun 19, 2003 | 9.087 | 9.127 | 8.906 | 8.913 | 300,321 | -0.12(-1.33%) |
Jun 18, 2003 | 8.846 | 9.069 | 8.781 | 9.033 | 443,758 | +0.14(+1.61%) |
Jun 17, 2003 | 8.890 | 8.935 | 8.823 | 8.890 | 339,318 | +0.03(+0.38%) |
Jun 16, 2003 | 8.723 | 8.857 | 8.625 | 8.857 | 574,645 | +0.23(+2.72%) |
Jun 13, 2003 | 8.893 | 8.893 | 8.600 | 8.623 | 339,318 | -0.22(-2.45%) |
Jun 12, 2003 | 8.901 | 8.901 | 8.783 | 8.839 | 417,760 | +0.00(+0.05%) |
Jun 11, 2003 | 8.645 | 8.843 | 8.645 | 8.835 | 184,675 | +0.06(+0.66%) |
Jun 10, 2003 | 8.745 | 8.777 | 8.636 | 8.777 | 120,128 | +0.15(+1.79%) |
Jun 09, 2003 | 8.734 | 8.866 | 8.589 | 8.623 | 212,018 | -0.17(-1.88%) |
Jun 06, 2003 | 9.049 | 9.156 | 8.743 | 8.788 | 1,580,497 | -0.05(-0.56%) |
Jun 05, 2003 | 8.756 | 8.866 | 8.669 | 8.837 | 911,722 | +0.00(+0.03%) |
Jun 04, 2003 | 8.707 | 8.897 | 8.669 | 8.835 | 996,888 | +0.18(+2.09%) |
Jun 03, 2003 | 8.589 | 8.694 | 8.545 | 8.654 | 1,391,788 | +0.02(+0.23%) |
Jun 02, 2003 | 8.801 | 8.812 | 8.589 | 8.634 | 1,429,440 | -0.04(-0.49%) |
May 30, 2003 | 8.656 | 8.698 | 8.591 | 8.676 | 238,464 | +0.09(+1.04%) |
May 29, 2003 | 8.511 | 8.687 | 8.489 | 8.587 | 320,492 | +0.11(+1.26%) |
May 28, 2003 | 8.489 | 8.542 | 8.411 | 8.480 | 1,799,687 | +0.07(+0.82%) |
May 27, 2003 | 8.132 | 8.464 | 8.132 | 8.411 | 176,606 | +0.25(+3.03%) |
May 23, 2003 | 8.103 | 8.196 | 8.103 | 8.163 | 992,405 | +0.04(+0.52%) |
May 22, 2003 | 8.076 | 8.196 | 8.076 | 8.121 | 106,681 | +0.04(+0.55%) |
May 21, 2003 | 8.076 | 8.096 | 7.980 | 8.076 | 890,654 | -0.03(-0.36%) |
May 20, 2003 | 8.132 | 8.196 | 8.009 | 8.105 | 955,649 | +0.03(+0.36%) |
May 19, 2003 | 8.321 | 8.350 | 8.067 | 8.076 | 901,860 | -0.31(-3.72%) |
May 16, 2003 | 8.455 | 8.478 | 8.348 | 8.388 | 213,362 | -0.09(-1.03%) |
May 15, 2003 | 8.513 | 8.553 | 8.393 | 8.475 | 354,558 | +0.08(+0.93%) |
May 14, 2003 | 8.500 | 8.500 | 8.301 | 8.397 | 251,911 | -0.01(-0.11%) |
May 13, 2003 | 8.384 | 8.473 | 8.346 | 8.406 | 268,496 | -0.03(-0.37%) |
May 12, 2003 | 8.288 | 8.464 | 8.257 | 8.437 | 311,079 | +0.12(+1.42%) |
May 09, 2003 | 8.199 | 8.319 | 8.179 | 8.319 | 129,093 | +0.26(+3.27%) |
May 08, 2003 | 8.098 | 8.196 | 8.056 | 8.056 | 256,842 | -0.15(-1.85%) |
May 07, 2003 | 8.279 | 8.328 | 8.156 | 8.208 | 134,472 | -0.12(-1.50%) |
May 06, 2003 | 8.188 | 8.399 | 8.188 | 8.333 | 487,686 | +0.17(+2.05%) |
May 05, 2003 | 8.199 | 8.299 | 8.147 | 8.165 | 270,289 | +0.04(+0.55%) |
May 02, 2003 | 7.964 | 8.165 | 7.964 | 8.121 | 214,259 | +0.15(+1.82%) |
May 01, 2003 | 7.886 | 7.987 | 7.822 | 7.976 | 1,906,369 | +0.11(+1.39%) |
Apr 30, 2003 | 7.953 | 7.985 | 7.866 | 7.866 | 1,074,433 | -0.14(-1.76%) |
Apr 29, 2003 | 7.976 | 8.085 | 7.877 | 8.007 | 182,434 | +0.12(+1.47%) |
Apr 28, 2003 | 7.719 | 7.931 | 7.719 | 7.891 | 109,370 | +0.19(+2.52%) |
Apr 25, 2003 | 7.853 | 7.873 | 7.697 | 7.697 | 129,989 | -0.20(-2.54%) |
Apr 24, 2003 | 7.898 | 7.976 | 7.855 | 7.898 | 165,849 | -0.10(-1.23%) |
Apr 23, 2003 | 7.942 | 8.018 | 7.866 | 7.996 | 130,438 | +0.06(+0.76%) |
Apr 22, 2003 | 7.719 | 7.962 | 7.699 | 7.935 | 386,383 | +0.16(+2.10%) |
Apr 21, 2003 | 7.764 | 7.808 | 7.719 | 7.773 | 153,746 | +0.03(+0.43%) |
Apr 17, 2003 | 7.585 | 7.775 | 7.570 | 7.739 | 274,771 | +0.14(+1.79%) |
Apr 16, 2003 | 7.641 | 7.750 | 7.554 | 7.603 | 753,941 | +0.08(+1.13%) |
Apr 15, 2003 | 7.384 | 7.529 | 7.384 | 7.518 | 164,504 | +0.11(+1.44%) |
Apr 14, 2003 | 7.262 | 7.463 | 7.230 | 7.411 | 200,363 | +0.19(+2.59%) |
Apr 11, 2003 | 7.407 | 7.449 | 7.219 | 7.224 | 85,614 | -0.10(-1.43%) |
Apr 10, 2003 | 7.284 | 7.335 | 7.206 | 7.329 | 117,439 | +0.06(+0.77%) |
Apr 09, 2003 | 7.418 | 7.527 | 7.253 | 7.273 | 286,426 | -0.17(-2.25%) |
Apr 08, 2003 | 7.496 | 7.525 | 7.407 | 7.440 | 267,151 | -0.08(-1.13%) |
Apr 07, 2003 | 7.831 | 7.857 | 7.509 | 7.525 | 1,496,228 | +0.04(+0.54%) |
Apr 04, 2003 | 7.596 | 7.637 | 7.429 | 7.485 | 217,396 | -0.10(-1.32%) |
Apr 03, 2003 | 7.630 | 7.739 | 7.541 | 7.585 | 2,594,867 | -0.03(-0.38%) |
Apr 02, 2003 | 7.485 | 7.625 | 7.442 | 7.614 | 262,669 | +0.39(+5.37%) |
Apr 01, 2003 | 7.262 | 7.324 | 7.193 | 7.226 | 145,678 | -0.02(-0.31%) |
Mar 31, 2003 | 7.306 | 7.338 | 7.190 | 7.248 | 129,093 | -0.16(-2.20%) |
Mar 28, 2003 | 7.451 | 7.572 | 7.411 | 7.411 | 127,748 | -0.16(-2.09%) |
Mar 27, 2003 | 7.529 | 7.628 | 7.434 | 7.570 | 158,677 | -0.04(-0.47%) |
Mar 26, 2003 | 7.648 | 7.672 | 7.552 | 7.605 | 593,919 | -0.02(-0.26%) |
Mar 25, 2003 | 7.563 | 7.719 | 7.498 | 7.625 | 410,140 | +0.05(+0.71%) |
Mar 24, 2003 | 7.652 | 7.674 | 7.518 | 7.572 | 474,239 | -0.30(-3.83%) |
Mar 21, 2003 | 7.886 | 7.918 | 7.755 | 7.873 | 482,307 | +0.13(+1.73%) |
Mar 20, 2003 | 7.612 | 7.842 | 7.587 | 7.739 | 479,617 | +0.02(+0.32%) |
Mar 19, 2003 | 7.775 | 7.779 | 7.574 | 7.715 | 3,308,466 | -0.04(-0.58%) |
Mar 18, 2003 | 7.764 | 7.777 | 7.599 | 7.759 | 1,186,494 | +0.06(+0.81%) |
Mar 17, 2003 | 7.273 | 7.750 | 7.264 | 7.697 | 808,178 | +0.35(+4.70%) |
Mar 14, 2003 | 7.396 | 7.471 | 7.306 | 7.351 | 567,921 | -0.04(-0.57%) |
Mar 13, 2003 | 7.094 | 7.393 | 7.021 | 7.393 | 120,576 | +0.46(+6.56%) |
Mar 12, 2003 | 6.961 | 6.961 | 6.769 | 6.938 | 188,709 | +0.03(+0.45%) |
Mar 11, 2003 | 6.920 | 7.048 | 6.907 | 6.907 | 110,267 | -0.04(-0.61%) |
Mar 10, 2003 | 7.027 | 7.079 | 6.918 | 6.949 | 130,438 | -0.19(-2.63%) |
Mar 07, 2003 | 6.961 | 7.172 | 6.961 | 7.137 | 116,990 | +0.03(+0.38%) |
Mar 06, 2003 | 7.083 | 7.172 | 7.063 | 7.110 | 72,615 | -0.01(-0.13%) |
Mar 05, 2003 | 7.139 | 7.226 | 7.085 | 7.119 | 63,201 | +0.02(+0.31%) |
Mar 04, 2003 | 7.161 | 7.224 | 7.097 | 7.097 | 82,476 | -0.08(-1.09%) |
Mar 03, 2003 | 7.384 | 7.449 | 7.161 | 7.175 | 101,750 | -0.09(-1.23%) |
Feb 28, 2003 | 7.228 | 7.362 | 7.228 | 7.264 | 824,763 | +0.08(+1.09%) |
Feb 27, 2003 | 7.239 | 7.282 | 7.128 | 7.186 | 83,372 | +0.09(+1.26%) |
Feb 26, 2003 | 7.251 | 7.360 | 7.097 | 7.097 | 833,280 | -0.29(-3.87%) |
Feb 25, 2003 | 7.184 | 7.382 | 7.108 | 7.382 | 105,784 | +0.03(+0.39%) |
Feb 24, 2003 | 7.429 | 7.478 | 7.302 | 7.353 | 288,218 | -0.08(-1.05%) |
Feb 21, 2003 | 7.384 | 7.516 | 7.264 | 7.431 | 1,943,573 | +0.04(+0.60%) |
Feb 20, 2003 | 7.451 | 7.474 | 7.362 | 7.387 | 69,925 | -0.03(-0.39%) |
Feb 19, 2003 | 7.469 | 7.469 | 7.311 | 7.416 | 67,684 | -0.02(-0.33%) |
Feb 18, 2003 | 7.317 | 7.474 | 7.317 | 7.440 | 416,415 | +0.30(+4.19%) |
Feb 14, 2003 | 7.027 | 7.181 | 6.985 | 7.141 | 160,918 | +0.19(+2.76%) |
Feb 13, 2003 | 6.927 | 6.981 | 6.838 | 6.949 | 88,303 | -0.02(-0.22%) |
Feb 12, 2003 | 7.021 | 7.088 | 6.949 | 6.965 | 812,212 | -0.07(-1.01%) |
Feb 11, 2003 | 7.117 | 7.204 | 6.974 | 7.036 | 142,988 | -0.04(-0.63%) |
Feb 10, 2003 | 6.927 | 7.092 | 6.880 | 7.081 | 201,260 | +0.17(+2.39%) |
Feb 07, 2003 | 7.161 | 7.170 | 6.882 | 6.916 | 300,321 | -0.15(-2.05%) |
Feb 06, 2003 | 7.039 | 7.117 | 6.983 | 7.061 | 817,591 | +0.03(+0.48%) |
Feb 05, 2003 | 7.050 | 7.295 | 7.019 | 7.027 | 790,248 | -0.07(-0.94%) |
Feb 04, 2003 | 7.050 | 7.094 | 6.983 | 7.094 | 529,820 | -0.09(-1.24%) |
Feb 03, 2003 | 7.239 | 7.295 | 7.141 | 7.184 | 902,757 | +0.01(+0.19%) |
Jan 31, 2003 | 7.117 | 7.195 | 7.005 | 7.170 | 394,003 | -0.07(-0.96%) |
Jan 30, 2003 | 7.518 | 7.527 | 7.195 | 7.239 | 1,753,967 | -0.26(-3.42%) |
Jan 29, 2003 | 7.239 | 7.529 | 7.217 | 7.496 | 1,511,468 | +0.10(+1.36%) |
Jan 28, 2003 | 7.306 | 7.429 | 7.228 | 7.396 | 1,659,836 | +0.11(+1.56%) |
Jan 27, 2003 | 7.264 | 7.384 | 7.150 | 7.282 | 1,452,300 | -0.07(-0.94%) |
Jan 24, 2003 | 7.621 | 7.621 | 7.306 | 7.351 | 326,319 | -0.32(-4.22%) |
Jan 23, 2003 | 7.652 | 7.695 | 7.454 | 7.674 | 523,097 | +0.30(+4.05%) |
Jan 22, 2003 | 7.396 | 7.563 | 7.373 | 7.375 | 264,462 | -0.10(-1.31%) |
Jan 21, 2003 | 7.496 | 7.574 | 7.409 | 7.474 | 321,837 | -0.00(-0.03%) |
Jan 17, 2003 | 7.574 | 7.630 | 7.440 | 7.476 | 540,130 | -0.38(-4.83%) |
Jan 16, 2003 | 8.056 | 8.116 | 7.831 | 7.855 | 570,162 | -0.24(-3.00%) |
Jan 15, 2003 | 8.165 | 8.176 | 8.031 | 8.098 | 163,159 | -0.13(-1.63%) |
Jan 14, 2003 | 8.176 | 8.252 | 8.089 | 8.232 | 198,570 | +0.09(+1.12%) |
Jan 13, 2003 | 8.333 | 8.341 | 8.054 | 8.141 | 279,702 | -0.05(-0.57%) |
Jan 10, 2003 | 8.020 | 8.261 | 7.976 | 8.188 | 322,285 | +0.10(+1.27%) |
Jan 09, 2003 | 7.931 | 8.154 | 7.911 | 8.085 | 248,773 | +0.27(+3.51%) |
Jan 08, 2003 | 7.973 | 8.018 | 7.811 | 7.811 | 89,648 | -0.25(-3.13%) |
Jan 07, 2003 | 7.953 | 8.199 | 7.900 | 8.063 | 332,146 | +0.17(+2.18%) |
Jan 06, 2003 | 7.753 | 7.976 | 7.721 | 7.891 | 442,862 | +0.28(+3.63%) |
Jan 03, 2003 | 7.529 | 7.625 | 7.507 | 7.614 | 623,951 | +0.08(+1.10%) |