Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 12.21 | 12.27 | 11.80 | 11.83 | 177,542 | -0.38(-3.12%) |
Dec 30, 2003 | 12.13 | 12.34 | 11.99 | 12.21 | 178,697 | +0.17(+1.44%) |
Dec 29, 2003 | 11.76 | 11.99 | 11.76 | 12.04 | 168,192 | +0.26(+2.21%) |
Dec 26, 2003 | 11.63 | 11.82 | 11.63 | 11.78 | 101,931 | +0.15(+1.27%) |
Dec 24, 2003 | 11.76 | 11.76 | 11.61 | 11.63 | 65,452 | -0.13(-1.11%) |
Dec 23, 2003 | 11.67 | 11.80 | 11.43 | 11.76 | 292,402 | +0.23(+2.03%) |
Dec 22, 2003 | 11.44 | 11.67 | 11.42 | 11.53 | 163,112 | +0.00(+0.00%) |
Dec 19, 2003 | 11.50 | 11.56 | 11.24 | 11.53 | 266,544 | +0.03(+0.23%) |
Dec 18, 2003 | 11.33 | 11.51 | 11.29 | 11.50 | 215,636 | +0.13(+1.14%) |
Dec 17, 2003 | 11.15 | 11.43 | 11.13 | 11.37 | 165,421 | +0.10(+0.92%) |
Dec 16, 2003 | 11.63 | 11.63 | 11.22 | 11.27 | 343,426 | -0.35(-2.98%) |
Dec 15, 2003 | 11.78 | 12.13 | 11.62 | 11.62 | 761,886 | +0.27(+2.37%) |
Dec 12, 2003 | 11.18 | 11.40 | 10.96 | 11.35 | 350,006 | +0.16(+1.47%) |
Dec 11, 2003 | 10.70 | 11.24 | 10.70 | 11.18 | 403,338 | +0.49(+4.54%) |
Dec 10, 2003 | 10.49 | 10.72 | 10.40 | 10.70 | 302,676 | +0.25(+2.40%) |
Dec 09, 2003 | 10.90 | 10.96 | 10.54 | 10.45 | 429,888 | -0.43(-3.98%) |
Dec 08, 2003 | 10.79 | 11.05 | 10.79 | 10.88 | 348,159 | +0.04(+0.40%) |
Dec 05, 2003 | 10.79 | 10.91 | 10.74 | 10.84 | 172,463 | +0.01(+0.08%) |
Dec 04, 2003 | 10.85 | 10.96 | 10.66 | 10.83 | 456,785 | -0.06(-0.56%) |
Dec 03, 2003 | 11.27 | 11.42 | 10.87 | 10.89 | 596,233 | -0.38(-3.38%) |
Dec 02, 2003 | 10.56 | 11.42 | 10.53 | 11.27 | 923,729 | +0.74(+6.99%) |
Dec 01, 2003 | 10.18 | 10.52 | 10.09 | 10.53 | 341,579 | +0.49(+4.83%) |
Nov 28, 2003 | 10.27 | 10.31 | 10.05 | 10.05 | 104,817 | -0.24(-2.36%) |
Nov 26, 2003 | 9.962 | 10.32 | 9.962 | 10.29 | 422,616 | +0.29(+2.86%) |
Nov 25, 2003 | 9.659 | 10.01 | 9.616 | 10.01 | 460,479 | +0.26(+2.67%) |
Nov 24, 2003 | 9.226 | 9.789 | 9.165 | 9.746 | 425,155 | +0.67(+7.35%) |
Nov 21, 2003 | 9.408 | 9.434 | 9.035 | 9.079 | 520,853 | -0.33(-3.50%) |
Nov 20, 2003 | 9.607 | 9.633 | 9.278 | 9.408 | 344,465 | -0.29(-2.95%) |
Nov 19, 2003 | 9.529 | 9.780 | 9.442 | 9.694 | 238,262 | +0.08(+0.81%) |
Nov 18, 2003 | 9.867 | 10.01 | 9.694 | 9.616 | 334,422 | -0.21(-2.12%) |
Nov 17, 2003 | 9.875 | 9.875 | 9.512 | 9.824 | 218,984 | -0.14(-1.39%) |
Nov 14, 2003 | 9.858 | 10.35 | 9.858 | 9.962 | 372,170 | +0.10(+0.97%) |
Nov 13, 2003 | 9.875 | 9.997 | 9.607 | 9.867 | 365,243 | -0.12(-1.21%) |
Nov 12, 2003 | 9.841 | 9.988 | 9.659 | 9.988 | 227,180 | +0.16(+1.59%) |
Nov 11, 2003 | 9.936 | 10.05 | 9.702 | 9.832 | 290,786 | -0.13(-1.30%) |
Nov 10, 2003 | 9.919 | 9.919 | 9.919 | 9.962 | 240,917 | +0.13(+1.32%) |
Nov 07, 2003 | 9.962 | 10.02 | 9.789 | 9.832 | 431,273 | +0.04(+0.44%) |
Nov 06, 2003 | 9.364 | 9.789 | 9.156 | 9.789 | 395,026 | +0.43(+4.63%) |
Nov 05, 2003 | 9.330 | 9.442 | 8.923 | 9.356 | 362,242 | +0.11(+1.22%) |
Nov 04, 2003 | 9.442 | 9.546 | 9.208 | 9.243 | 225,392 | -0.13(-1.39%) |
Nov 03, 2003 | 9.494 | 9.754 | 9.338 | 9.373 | 268,738 | +0.15(+1.60%) |
Oct 31, 2003 | 9.520 | 9.650 | 9.226 | 9.226 | 325,302 | -0.22(-2.29%) |
Oct 30, 2003 | 9.529 | 9.702 | 9.347 | 9.442 | 170,385 | +0.02(+0.18%) |
Oct 29, 2003 | 9.529 | 9.529 | 9.269 | 9.425 | 193,934 | -0.06(-0.64%) |
Oct 28, 2003 | 9.572 | 9.737 | 9.373 | 9.486 | 241,725 | -0.01(-0.09%) |
Oct 27, 2003 | 9.035 | 9.616 | 9.035 | 9.494 | 408,994 | +0.55(+6.10%) |
Oct 24, 2003 | 9.174 | 9.174 | 8.732 | 8.949 | 321,839 | -0.23(-2.46%) |
Oct 23, 2003 | 9.260 | 9.312 | 9.113 | 9.174 | 280,397 | -0.10(-1.03%) |
Oct 22, 2003 | 9.746 | 9.746 | 9.148 | 9.269 | 309,718 | -0.48(-4.89%) |
Oct 21, 2003 | 9.875 | 9.893 | 9.668 | 9.746 | 299,675 | -0.13(-1.32%) |
Oct 20, 2003 | 9.919 | 10.14 | 9.875 | 9.875 | 224,294 | +0.12(+1.24%) |
Oct 17, 2003 | 10.13 | 10.20 | 9.754 | 9.754 | 163,574 | -0.28(-2.76%) |
Oct 16, 2003 | 10.31 | 10.34 | 10.12 | 10.03 | 158,610 | -0.22(-2.11%) |
Oct 15, 2003 | 10.31 | 10.61 | 10.07 | 10.25 | 115,899 | -0.06(-0.59%) |
Oct 14, 2003 | 10.30 | 10.35 | 10.11 | 10.31 | 240,571 | +0.17(+1.71%) |
Oct 13, 2003 | 10.27 | 10.33 | 10.07 | 10.14 | 209,980 | +0.10(+1.04%) |
Oct 10, 2003 | 10.09 | 10.20 | 9.875 | 10.03 | 177,773 | +0.07(+0.70%) |
Oct 09, 2003 | 10.09 | 10.29 | 9.875 | 9.962 | 305,331 | +0.09(+0.88%) |
Oct 08, 2003 | 10.09 | 10.09 | 9.789 | 9.875 | 215,867 | -0.17(-1.72%) |
Oct 07, 2003 | 9.875 | 9.997 | 9.875 | 10.05 | 224,179 | +0.23(+2.38%) |
Oct 06, 2003 | 10.05 | 10.12 | 9.772 | 9.815 | 210,442 | +0.10(+1.07%) |
Oct 03, 2003 | 10.07 | 10.14 | 9.642 | 9.711 | 456,323 | +0.06(+0.63%) |
Oct 02, 2003 | 9.806 | 9.832 | 9.616 | 9.650 | 302,445 | -0.20(-2.02%) |
Oct 01, 2003 | 9.442 | 9.893 | 9.442 | 9.850 | 670,806 | +0.48(+5.08%) |
Sep 30, 2003 | 9.529 | 9.529 | 9.226 | 9.373 | 285,822 | -0.15(-1.55%) |
Sep 29, 2003 | 9.442 | 9.598 | 9.148 | 9.520 | 422,500 | +0.23(+2.52%) |
Sep 26, 2003 | 9.702 | 9.702 | 9.347 | 9.286 | 534,474 | -0.35(-3.60%) |
Sep 25, 2003 | 10.09 | 10.18 | 9.555 | 9.633 | 401,144 | -0.37(-3.72%) |
Sep 24, 2003 | 10.26 | 10.26 | 9.945 | 10.01 | 204,439 | -0.07(-0.69%) |
Sep 23, 2003 | 9.919 | 10.16 | 9.919 | 10.07 | 400,336 | +0.02(+0.17%) |
Sep 22, 2003 | 10.18 | 10.25 | 9.962 | 10.06 | 307,871 | -0.29(-2.84%) |
Sep 19, 2003 | 10.53 | 10.53 | 10.26 | 10.35 | 746,302 | -0.03(-0.33%) |
Sep 18, 2003 | 9.910 | 10.42 | 9.988 | 10.39 | 872,129 | +0.48(+4.81%) |
Sep 17, 2003 | 9.971 | 10.06 | 9.616 | 9.910 | 526,971 | -0.15(-1.46%) |
Sep 16, 2003 | 9.070 | 10.06 | 9.113 | 10.06 | 744,801 | +0.99(+10.89%) |
Sep 15, 2003 | 8.836 | 9.105 | 8.793 | 9.070 | 728,525 | +0.42(+4.80%) |
Sep 12, 2003 | 8.619 | 8.871 | 8.489 | 8.654 | 374,709 | -0.10(-1.09%) |
Sep 11, 2003 | 8.039 | 9.053 | 8.030 | 8.749 | 818,219 | +0.84(+10.62%) |
Sep 10, 2003 | 7.762 | 7.935 | 7.675 | 7.909 | 326,110 | +0.06(+0.77%) |
Sep 09, 2003 | 8.022 | 8.022 | 7.814 | 7.848 | 294,942 | -0.11(-1.41%) |
Sep 08, 2003 | 7.675 | 8.022 | 7.658 | 7.961 | 332,805 | +0.29(+3.72%) |
Sep 05, 2003 | 7.857 | 7.883 | 7.606 | 7.675 | 163,574 | -0.27(-3.38%) |
Sep 04, 2003 | 7.970 | 7.987 | 7.848 | 7.944 | 163,574 | -0.08(-0.97%) |
Sep 03, 2003 | 8.013 | 8.126 | 7.935 | 8.022 | 143,026 | +0.05(+0.65%) |
Sep 02, 2003 | 7.692 | 8.030 | 7.623 | 7.970 | 262,273 | +0.28(+3.60%) |
Aug 29, 2003 | 7.623 | 7.762 | 7.537 | 7.692 | 69,955 | +0.03(+0.34%) |
Aug 28, 2003 | 7.684 | 7.710 | 7.493 | 7.667 | 105,163 | +0.00(+0.00%) |
Aug 27, 2003 | 7.537 | 7.710 | 7.493 | 7.667 | 131,367 | +0.10(+1.37%) |
Aug 26, 2003 | 7.511 | 7.667 | 7.346 | 7.563 | 367,321 | +0.09(+1.16%) |
Aug 25, 2003 | 7.277 | 7.493 | 7.155 | 7.476 | 259,503 | +0.29(+3.98%) |
Aug 22, 2003 | 7.692 | 7.692 | 7.190 | 7.190 | 162,074 | -0.30(-4.05%) |
Aug 21, 2003 | 7.277 | 7.493 | 7.207 | 7.493 | 111,397 | +0.23(+3.22%) |
Aug 20, 2003 | 7.277 | 7.363 | 7.173 | 7.259 | 83,461 | -0.09(-1.18%) |
Aug 19, 2003 | 7.190 | 7.363 | 7.060 | 7.346 | 266,313 | +0.24(+3.41%) |
Aug 18, 2003 | 7.017 | 7.138 | 6.930 | 7.103 | 389,485 | +0.09(+1.23%) |
Aug 15, 2003 | 7.103 | 7.103 | 6.982 | 7.017 | 71,455 | -0.09(-1.22%) |
Aug 14, 2003 | 7.095 | 7.164 | 7.017 | 7.103 | 109,088 | -0.01(-0.12%) |
Aug 13, 2003 | 7.103 | 7.181 | 6.991 | 7.112 | 200,861 | +0.10(+1.36%) |
Aug 12, 2003 | 7.147 | 7.155 | 6.887 | 7.017 | 282,013 | -0.17(-2.41%) |
Aug 11, 2003 | 7.199 | 7.493 | 6.913 | 7.190 | 454,015 | +0.08(+1.10%) |
Aug 08, 2003 | 7.017 | 7.294 | 6.930 | 7.112 | 130,905 | +0.10(+1.48%) |
Aug 07, 2003 | 7.147 | 7.355 | 6.930 | 7.008 | 445,472 | -0.10(-1.34%) |
Aug 06, 2003 | 7.103 | 7.268 | 7.077 | 7.103 | 417,306 | +0.04(+0.61%) |
Aug 05, 2003 | 7.502 | 7.563 | 7.060 | 7.060 | 177,542 | -0.43(-5.78%) |
Aug 04, 2003 | 7.710 | 7.753 | 7.467 | 7.493 | 335,345 | -0.04(-0.57%) |
Aug 01, 2003 | 7.675 | 7.736 | 7.493 | 7.537 | 186,085 | -0.14(-1.81%) |
Jul 31, 2003 | 7.796 | 7.900 | 7.667 | 7.675 | 239,994 | -0.08(-1.01%) |
Jul 30, 2003 | 7.658 | 7.788 | 7.623 | 7.753 | 200,630 | +0.18(+2.40%) |
Jul 29, 2003 | 7.857 | 7.926 | 7.571 | 7.571 | 254,308 | -0.28(-3.53%) |
Jul 28, 2003 | 7.753 | 7.883 | 7.710 | 7.848 | 182,044 | +0.15(+1.91%) |
Jul 25, 2003 | 7.623 | 7.770 | 7.580 | 7.701 | 289,170 | +0.03(+0.45%) |
Jul 24, 2003 | 7.840 | 7.926 | 7.641 | 7.667 | 206,863 | -0.12(-1.56%) |
Jul 23, 2003 | 7.822 | 7.840 | 7.667 | 7.788 | 209,172 | -0.02(-0.22%) |
Jul 22, 2003 | 7.883 | 7.883 | 7.710 | 7.805 | 333,036 | +0.01(+0.11%) |
Jul 21, 2003 | 7.883 | 7.883 | 7.788 | 7.796 | 267,699 | +0.00(+0.00%) |
Jul 18, 2003 | 7.892 | 8.013 | 7.667 | 7.796 | 385,445 | -0.01(-0.11%) |
Jul 17, 2003 | 8.013 | 8.030 | 7.710 | 7.805 | 2,262,918 | -0.31(-3.84%) |
Jul 16, 2003 | 8.212 | 8.316 | 8.117 | 8.117 | 550,636 | +0.10(+1.19%) |
Jul 15, 2003 | 7.710 | 8.039 | 7.710 | 8.022 | 489,338 | +0.46(+6.07%) |
Jul 14, 2003 | 7.181 | 7.571 | 7.181 | 7.563 | 419,730 | +0.39(+5.43%) |
Jul 11, 2003 | 6.757 | 7.181 | 6.714 | 7.173 | 240,917 | +0.46(+6.84%) |
Jul 10, 2003 | 6.973 | 6.982 | 6.714 | 6.714 | 137,832 | -0.29(-4.08%) |
Jul 09, 2003 | 7.060 | 7.095 | 6.887 | 6.999 | 169,115 | -0.10(-1.46%) |
Jul 08, 2003 | 6.973 | 7.147 | 6.965 | 7.103 | 210,673 | +0.05(+0.74%) |
Jul 07, 2003 | 6.688 | 7.051 | 6.688 | 7.051 | 315,605 | +0.45(+6.82%) |
Jul 03, 2003 | 6.800 | 6.887 | 6.558 | 6.601 | 78,728 | -0.29(-4.15%) |
Jul 02, 2003 | 6.714 | 6.887 | 6.670 | 6.887 | 1,486,255 | +0.18(+2.71%) |
Jul 01, 2003 | 6.445 | 6.783 | 6.324 | 6.705 | 194,742 | +0.26(+4.03%) |
Jun 30, 2003 | 6.627 | 6.670 | 6.280 | 6.445 | 282,128 | -0.16(-2.36%) |
Jun 27, 2003 | 6.783 | 6.947 | 6.566 | 6.601 | 213,905 | -0.18(-2.68%) |
Jun 26, 2003 | 6.670 | 6.800 | 6.575 | 6.783 | 128,366 | +0.20(+3.03%) |
Jun 25, 2003 | 6.670 | 6.748 | 6.540 | 6.584 | 170,962 | -0.09(-1.30%) |
Jun 24, 2003 | 6.627 | 6.844 | 6.566 | 6.670 | 131,483 | +0.04(+0.65%) |
Jun 23, 2003 | 6.844 | 6.870 | 6.627 | 6.627 | 139,332 | -0.28(-4.02%) |
Jun 20, 2003 | 7.008 | 7.060 | 6.800 | 6.904 | 422,847 | -0.04(-0.62%) |
Jun 19, 2003 | 7.147 | 7.190 | 6.939 | 6.947 | 206,286 | -0.20(-2.79%) |
Jun 18, 2003 | 7.147 | 7.173 | 7.051 | 7.147 | 140,025 | -0.04(-0.60%) |
Jun 17, 2003 | 7.415 | 7.415 | 7.121 | 7.190 | 197,397 | -0.14(-1.89%) |
Jun 16, 2003 | 7.017 | 7.467 | 7.017 | 7.329 | 300,598 | +0.36(+5.09%) |
Jun 13, 2003 | 7.277 | 7.346 | 6.956 | 6.973 | 198,667 | -0.35(-4.73%) |
Jun 12, 2003 | 7.320 | 7.433 | 7.259 | 7.320 | 129,982 | -0.02(-0.24%) |
Jun 11, 2003 | 7.277 | 7.450 | 7.190 | 7.337 | 341,810 | +0.05(+0.71%) |
Jun 10, 2003 | 7.199 | 7.355 | 7.147 | 7.285 | 252,692 | +0.10(+1.33%) |
Jun 09, 2003 | 7.580 | 7.580 | 7.060 | 7.190 | 483,682 | -0.43(-5.68%) |
Jun 06, 2003 | 7.623 | 7.744 | 7.580 | 7.623 | 298,059 | +0.11(+1.50%) |
Jun 05, 2003 | 7.190 | 7.519 | 7.129 | 7.511 | 421,923 | +0.37(+5.22%) |
Jun 04, 2003 | 6.930 | 7.225 | 6.921 | 7.138 | 258,233 | +0.03(+0.49%) |
Jun 03, 2003 | 7.103 | 7.190 | 7.069 | 7.103 | 325,879 | -0.03(-0.36%) |
Jun 02, 2003 | 7.277 | 7.277 | 7.043 | 7.129 | 462,326 | +0.10(+1.48%) |
May 30, 2003 | 6.835 | 7.155 | 6.835 | 7.025 | 682,350 | +0.28(+4.11%) |
May 29, 2003 | 6.714 | 6.991 | 6.540 | 6.748 | 764,772 | +0.36(+5.70%) |
May 28, 2003 | 6.237 | 6.402 | 6.151 | 6.384 | 783,357 | +0.23(+3.80%) |
May 27, 2003 | 6.280 | 6.367 | 6.055 | 6.151 | 1,346,923 | -0.10(-1.66%) |
May 23, 2003 | 6.151 | 6.410 | 6.151 | 6.254 | 469,599 | +0.26(+4.34%) |
May 22, 2003 | 5.631 | 6.021 | 5.631 | 5.995 | 399,413 | +0.37(+6.63%) |
May 21, 2003 | 5.717 | 5.735 | 5.561 | 5.622 | 266,429 | -0.01(-0.15%) |
May 20, 2003 | 5.804 | 6.021 | 5.631 | 5.631 | 342,502 | -0.09(-1.52%) |
May 19, 2003 | 5.891 | 6.099 | 5.717 | 5.717 | 494,879 | -0.12(-2.08%) |
May 16, 2003 | 6.497 | 6.523 | 5.839 | 5.839 | 518,544 | -0.71(-10.85%) |
May 15, 2003 | 6.584 | 6.688 | 6.488 | 6.549 | 162,882 | +0.00(+0.00%) |
May 14, 2003 | 6.965 | 6.965 | 6.514 | 6.549 | 248,536 | -0.42(-5.97%) |
May 13, 2003 | 7.147 | 7.181 | 6.956 | 6.965 | 116,129 | -0.23(-3.13%) |
May 12, 2003 | 7.259 | 7.259 | 7.129 | 7.190 | 156,879 | -0.01(-0.12%) |
May 09, 2003 | 7.155 | 7.268 | 7.060 | 7.199 | 156,879 | +0.13(+1.84%) |
May 08, 2003 | 7.025 | 7.155 | 6.973 | 7.069 | 96,274 | +0.00(+0.00%) |
May 07, 2003 | 7.190 | 7.190 | 7.034 | 7.069 | 203,516 | -0.21(-2.86%) |
May 06, 2003 | 7.450 | 7.467 | 7.077 | 7.277 | 244,727 | -0.17(-2.33%) |
May 05, 2003 | 7.537 | 7.537 | 7.407 | 7.450 | 176,850 | -0.09(-1.15%) |
May 02, 2003 | 7.537 | 7.537 | 7.476 | 7.537 | 290,902 | +0.01(+0.12%) |
May 01, 2003 | 7.580 | 7.597 | 7.320 | 7.528 | 452,860 | -0.09(-1.14%) |
Apr 30, 2003 | 7.779 | 7.814 | 7.615 | 7.615 | 153,531 | -0.16(-2.12%) |
Apr 29, 2003 | 7.970 | 8.056 | 7.667 | 7.779 | 998,994 | -0.20(-2.50%) |
Apr 28, 2003 | 7.952 | 8.039 | 7.926 | 7.978 | 134,022 | +0.09(+1.10%) |
Apr 25, 2003 | 8.013 | 8.013 | 7.874 | 7.892 | 78,612 | -0.12(-1.51%) |
Apr 24, 2003 | 7.970 | 8.048 | 7.970 | 8.013 | 252,346 | -0.02(-0.22%) |
Apr 23, 2003 | 7.987 | 8.030 | 7.883 | 8.030 | 147,759 | +0.08(+0.98%) |
Apr 22, 2003 | 7.970 | 8.004 | 7.918 | 7.952 | 171,770 | -0.02(-0.22%) |
Apr 21, 2003 | 7.970 | 8.004 | 7.892 | 7.970 | 221,177 | +0.01(+0.11%) |
Apr 17, 2003 | 7.970 | 7.970 | 7.840 | 7.961 | 199,937 | +0.08(+0.99%) |
Apr 16, 2003 | 7.961 | 7.970 | 7.805 | 7.883 | 174,541 | +0.01(+0.11%) |
Apr 15, 2003 | 7.952 | 7.952 | 7.788 | 7.874 | 136,100 | -0.04(-0.55%) |
Apr 14, 2003 | 7.926 | 7.970 | 7.866 | 7.918 | 174,194 | +0.03(+0.44%) |
Apr 11, 2003 | 7.970 | 8.056 | 7.822 | 7.883 | 83,345 | -0.05(-0.66%) |
Apr 10, 2003 | 7.918 | 7.996 | 7.883 | 7.935 | 58,526 | +0.01(+0.11%) |
Apr 09, 2003 | 8.004 | 8.056 | 7.883 | 7.926 | 89,925 | -0.07(-0.87%) |
Apr 08, 2003 | 7.970 | 8.065 | 7.926 | 7.996 | 76,650 | +0.00(+0.00%) |
Apr 07, 2003 | 8.134 | 8.238 | 7.866 | 7.996 | 176,272 | -0.05(-0.65%) |
Apr 04, 2003 | 8.186 | 8.186 | 7.840 | 8.048 | 177,542 | -0.10(-1.28%) |
Apr 03, 2003 | 8.230 | 8.273 | 8.108 | 8.152 | 302,330 | -0.02(-0.21%) |
Apr 02, 2003 | 8.221 | 8.273 | 8.143 | 8.169 | 180,890 | +0.03(+0.43%) |
Apr 01, 2003 | 8.039 | 8.152 | 7.883 | 8.134 | 131,252 | +0.18(+2.29%) |
Mar 31, 2003 | 7.926 | 8.316 | 7.796 | 7.952 | 379,327 | +0.07(+0.88%) |
Mar 28, 2003 | 7.900 | 7.926 | 7.840 | 7.883 | 146,374 | -0.04(-0.55%) |
Mar 27, 2003 | 7.900 | 7.961 | 7.883 | 7.926 | 146,143 | -0.06(-0.76%) |
Mar 26, 2003 | 7.883 | 8.013 | 7.840 | 7.987 | 110,588 | +0.03(+0.44%) |
Mar 25, 2003 | 7.970 | 7.987 | 7.883 | 7.952 | 118,554 | +0.02(+0.22%) |
Mar 24, 2003 | 7.935 | 8.013 | 7.805 | 7.935 | 237,570 | -0.09(-1.08%) |
Mar 21, 2003 | 7.970 | 8.056 | 7.944 | 8.022 | 192,664 | +0.05(+0.65%) |
Mar 20, 2003 | 8.022 | 8.030 | 7.900 | 7.970 | 266,429 | -0.14(-1.71%) |
Mar 19, 2003 | 7.718 | 8.143 | 7.623 | 8.108 | 236,415 | +0.36(+4.70%) |
Mar 18, 2003 | 7.935 | 7.970 | 7.675 | 7.744 | 140,487 | -0.19(-2.40%) |
Mar 17, 2003 | 7.363 | 7.935 | 7.346 | 7.935 | 114,629 | +0.51(+6.88%) |
Mar 14, 2003 | 7.615 | 7.641 | 7.346 | 7.424 | 72,494 | -0.16(-2.06%) |
Mar 13, 2003 | 7.450 | 7.623 | 7.303 | 7.580 | 81,152 | +0.30(+4.17%) |
Mar 12, 2003 | 7.363 | 7.450 | 7.190 | 7.277 | 119,823 | -0.02(-0.24%) |
Mar 11, 2003 | 6.930 | 7.363 | 6.921 | 7.294 | 166,806 | +0.28(+3.95%) |
Mar 10, 2003 | 7.103 | 7.147 | 6.965 | 7.017 | 62,336 | -0.17(-2.41%) |
Mar 07, 2003 | 7.121 | 7.320 | 7.121 | 7.190 | 49,753 | +0.02(+0.24%) |
Mar 06, 2003 | 7.190 | 7.329 | 7.086 | 7.173 | 105,047 | -0.04(-0.60%) |
Mar 05, 2003 | 7.103 | 7.329 | 7.095 | 7.216 | 50,330 | +0.14(+1.96%) |
Mar 04, 2003 | 7.320 | 7.320 | 7.060 | 7.077 | 107,933 | -0.25(-3.43%) |
Mar 03, 2003 | 7.225 | 7.329 | 7.190 | 7.329 | 108,395 | +0.11(+1.56%) |
Feb 28, 2003 | 7.363 | 7.398 | 7.216 | 7.216 | 104,586 | -0.18(-2.46%) |
Feb 27, 2003 | 7.320 | 7.519 | 7.199 | 7.398 | 119,939 | +0.08(+1.07%) |
Feb 26, 2003 | 7.181 | 7.320 | 7.051 | 7.320 | 121,324 | +0.13(+1.81%) |
Feb 25, 2003 | 6.956 | 7.225 | 6.887 | 7.190 | 155,147 | +0.23(+3.36%) |
Feb 24, 2003 | 7.147 | 7.147 | 6.956 | 6.956 | 241,494 | -0.19(-2.67%) |
Feb 21, 2003 | 7.190 | 7.190 | 7.025 | 7.147 | 301,753 | -0.06(-0.84%) |
Feb 20, 2003 | 7.259 | 7.259 | 7.103 | 7.207 | 116,014 | -0.04(-0.60%) |
Feb 19, 2003 | 7.311 | 7.363 | 7.103 | 7.251 | 131,944 | -0.15(-1.99%) |
Feb 18, 2003 | 7.147 | 7.407 | 7.112 | 7.398 | 88,078 | +0.34(+4.79%) |
Feb 14, 2003 | 7.017 | 7.207 | 6.930 | 7.060 | 810,254 | +0.13(+1.87%) |
Feb 13, 2003 | 6.844 | 6.930 | 6.757 | 6.930 | 70,993 | +0.03(+0.50%) |
Feb 12, 2003 | 6.999 | 7.129 | 6.844 | 6.896 | 69,031 | -0.13(-1.85%) |
Feb 11, 2003 | 7.077 | 7.095 | 6.757 | 7.025 | 114,052 | -0.14(-1.93%) |
Feb 10, 2003 | 6.844 | 7.164 | 6.844 | 7.164 | 317,683 | +0.35(+5.08%) |
Feb 07, 2003 | 7.190 | 7.242 | 6.800 | 6.818 | 86,116 | -0.37(-5.18%) |
Feb 06, 2003 | 7.398 | 7.493 | 7.181 | 7.190 | 327,726 | -0.21(-2.81%) |
Feb 05, 2003 | 7.450 | 7.571 | 7.277 | 7.398 | 941,276 | -0.02(-0.23%) |
Feb 04, 2003 | 7.407 | 7.415 | 7.277 | 7.415 | 138,755 | -0.03(-0.47%) |
Feb 03, 2003 | 7.242 | 7.493 | 7.207 | 7.450 | 80,921 | +0.22(+2.99%) |
Jan 31, 2003 | 7.017 | 7.242 | 6.973 | 7.233 | 151,684 | +0.20(+2.83%) |
Jan 30, 2003 | 7.502 | 7.511 | 7.017 | 7.034 | 159,303 | -0.45(-6.02%) |
Jan 29, 2003 | 7.407 | 7.537 | 7.190 | 7.485 | 108,280 | +0.01(+0.12%) |
Jan 28, 2003 | 7.303 | 7.528 | 7.277 | 7.476 | 97,660 | +0.20(+2.74%) |
Jan 27, 2003 | 7.164 | 7.320 | 7.129 | 7.277 | 299,444 | +0.11(+1.57%) |
Jan 24, 2003 | 7.493 | 7.493 | 7.008 | 7.164 | 148,567 | -0.37(-4.94%) |
Jan 23, 2003 | 7.450 | 7.537 | 7.285 | 7.537 | 70,878 | +0.12(+1.64%) |
Jan 22, 2003 | 7.580 | 7.615 | 7.407 | 7.415 | 99,391 | -0.20(-2.62%) |
Jan 21, 2003 | 7.684 | 7.718 | 7.537 | 7.615 | 137,024 | -0.07(-0.90%) |
Jan 17, 2003 | 7.866 | 7.866 | 7.623 | 7.684 | 104,470 | -0.27(-3.38%) |
Jan 16, 2003 | 8.082 | 8.221 | 7.814 | 7.952 | 73,187 | -0.04(-0.54%) |
Jan 15, 2003 | 8.100 | 8.126 | 7.796 | 7.996 | 83,576 | -0.10(-1.28%) |
Jan 14, 2003 | 7.883 | 8.126 | 7.874 | 8.100 | 104,470 | +0.13(+1.63%) |
Jan 13, 2003 | 8.056 | 8.082 | 7.744 | 7.970 | 95,235 | -0.10(-1.29%) |
Jan 10, 2003 | 7.970 | 8.152 | 7.918 | 8.074 | 63,952 | +0.06(+0.76%) |
Jan 09, 2003 | 7.883 | 8.082 | 7.866 | 8.013 | 96,274 | +0.22(+2.78%) |
Jan 08, 2003 | 7.944 | 7.944 | 7.779 | 7.796 | 151,569 | -0.06(-0.77%) |
Jan 07, 2003 | 8.039 | 8.039 | 7.796 | 7.857 | 109,550 | -0.18(-2.26%) |
Jan 06, 2003 | 8.134 | 8.230 | 7.970 | 8.039 | 61,528 | -0.01(-0.11%) |
Jan 03, 2003 | 8.143 | 8.186 | 7.970 | 8.048 | 85,769 | -0.10(-1.17%) |