Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 11.03 | 11.05 | 10.90 | 10.94 | 230,562 | -0.06(-0.58%) |
Dec 30, 2003 | 10.99 | 11.07 | 10.97 | 11.00 | 326,856 | +0.04(+0.32%) |
Dec 29, 2003 | 10.85 | 10.98 | 10.84 | 10.97 | 470,619 | +0.13(+1.22%) |
Dec 26, 2003 | 10.82 | 10.85 | 10.79 | 10.83 | 109,404 | +0.01(+0.12%) |
Dec 24, 2003 | 10.72 | 10.85 | 10.68 | 10.82 | 187,614 | +0.12(+1.14%) |
Dec 23, 2003 | 10.74 | 10.74 | 10.62 | 10.70 | 512,662 | -0.05(-0.45%) |
Dec 22, 2003 | 10.73 | 10.74 | 10.65 | 10.75 | 931,292 | +0.03(+0.29%) |
Dec 19, 2003 | 10.76 | 10.77 | 10.67 | 10.72 | 367,544 | -0.04(-0.37%) |
Dec 18, 2003 | 10.54 | 10.78 | 10.51 | 10.76 | 598,106 | +0.29(+2.73%) |
Dec 17, 2003 | 10.40 | 10.47 | 10.36 | 10.47 | 685,811 | +0.11(+1.07%) |
Dec 16, 2003 | 10.26 | 10.37 | 10.26 | 10.36 | 239,604 | +0.14(+1.36%) |
Dec 15, 2003 | 10.33 | 10.33 | 10.19 | 10.22 | 641,506 | -0.13(-1.22%) |
Dec 12, 2003 | 10.27 | 10.35 | 10.23 | 10.35 | 287,977 | +0.08(+0.75%) |
Dec 11, 2003 | 10.24 | 10.27 | 10.18 | 10.27 | 118,445 | +0.06(+0.63%) |
Dec 10, 2003 | 10.22 | 10.23 | 10.17 | 10.21 | 226,041 | -0.01(-0.09%) |
Dec 09, 2003 | 10.19 | 10.27 | 10.20 | 10.21 | 506,333 | +0.02(+0.22%) |
Dec 08, 2003 | 10.11 | 10.19 | 10.07 | 10.19 | 193,943 | +0.13(+1.30%) |
Dec 05, 2003 | 10.07 | 10.09 | 10.02 | 10.06 | 200,725 | +0.05(+0.51%) |
Dec 04, 2003 | 9.826 | 10.05 | 9.823 | 10.01 | 206,150 | +0.19(+1.91%) |
Dec 03, 2003 | 9.821 | 9.865 | 9.795 | 9.823 | 150,091 | -0.01(-0.07%) |
Dec 02, 2003 | 9.757 | 9.848 | 9.757 | 9.830 | 140,598 | +0.04(+0.45%) |
Dec 01, 2003 | 9.702 | 9.786 | 9.702 | 9.786 | 160,941 | +0.10(+1.00%) |
Nov 28, 2003 | 9.700 | 9.700 | 9.642 | 9.688 | 44,756 | -0.02(-0.18%) |
Nov 26, 2003 | 9.655 | 9.713 | 9.655 | 9.706 | 96,745 | +0.09(+0.94%) |
Nov 25, 2003 | 9.549 | 9.629 | 9.549 | 9.615 | 90,416 | +0.10(+1.07%) |
Nov 24, 2003 | 9.500 | 9.545 | 9.496 | 9.514 | 120,706 | +0.02(+0.26%) |
Nov 21, 2003 | 9.554 | 9.554 | 9.450 | 9.489 | 76,854 | -0.06(-0.67%) |
Nov 20, 2003 | 9.512 | 9.589 | 9.512 | 9.554 | 64,647 | -0.02(-0.21%) |
Nov 19, 2003 | 9.542 | 9.573 | 9.492 | 9.573 | 58,770 | +0.08(+0.89%) |
Nov 18, 2003 | 9.600 | 9.600 | 9.489 | 9.489 | 58,770 | -0.08(-0.86%) |
Nov 17, 2003 | 9.551 | 9.609 | 9.529 | 9.571 | 221,521 | -0.12(-1.26%) |
Nov 14, 2003 | 9.711 | 9.742 | 9.646 | 9.693 | 256,783 | +0.03(+0.27%) |
Nov 13, 2003 | 9.646 | 9.675 | 9.613 | 9.666 | 145,118 | +0.10(+1.06%) |
Nov 12, 2003 | 9.545 | 9.585 | 9.534 | 9.565 | 209,766 | +0.05(+0.53%) |
Nov 11, 2003 | 9.512 | 9.512 | 9.512 | 9.514 | 99,006 | -0.01(-0.09%) |
Nov 10, 2003 | 9.578 | 9.578 | 9.496 | 9.523 | 95,841 | -0.05(-0.49%) |
Nov 07, 2003 | 9.547 | 9.551 | 9.547 | 9.569 | 179,477 | +0.05(+0.51%) |
Nov 06, 2003 | 9.529 | 9.562 | 9.469 | 9.520 | 100,362 | +0.03(+0.30%) |
Nov 05, 2003 | 9.494 | 9.545 | 9.494 | 9.492 | 70,072 | -0.05(-0.49%) |
Nov 04, 2003 | 9.494 | 9.545 | 9.494 | 9.538 | 85,534 | -0.06(-0.65%) |
Nov 03, 2003 | 9.620 | 9.644 | 9.562 | 9.600 | 126,719 | -0.02(-0.21%) |
Oct 31, 2003 | 9.545 | 9.622 | 9.545 | 9.620 | 71,429 | +0.18(+1.87%) |
Oct 30, 2003 | 9.580 | 9.580 | 9.390 | 9.443 | 281,648 | -0.17(-1.82%) |
Oct 29, 2003 | 9.655 | 9.684 | 9.571 | 9.618 | 247,741 | -0.01(-0.09%) |
Oct 28, 2003 | 9.622 | 9.622 | 9.545 | 9.627 | 368,900 | +0.03(+0.30%) |
Oct 27, 2003 | 9.644 | 9.655 | 9.571 | 9.598 | 113,925 | -0.05(-0.48%) |
Oct 24, 2003 | 9.562 | 9.644 | 9.554 | 9.644 | 67,360 | -0.02(-0.23%) |
Oct 23, 2003 | 9.600 | 9.666 | 9.529 | 9.666 | 113,020 | +0.05(+0.53%) |
Oct 22, 2003 | 9.746 | 9.746 | 9.613 | 9.615 | 127,487 | -0.13(-1.36%) |
Oct 21, 2003 | 9.784 | 9.821 | 9.748 | 9.748 | 115,281 | -0.00(-0.02%) |
Oct 20, 2003 | 9.750 | 9.753 | 9.669 | 9.750 | 192,135 | +0.00(+0.05%) |
Oct 17, 2003 | 9.839 | 9.839 | 9.708 | 9.746 | 145,570 | -0.09(-0.92%) |
Oct 16, 2003 | 9.797 | 9.843 | 9.766 | 9.837 | 61,483 | +0.11(+1.09%) |
Oct 15, 2003 | 9.885 | 9.885 | 9.702 | 9.730 | 62,839 | -0.12(-1.23%) |
Oct 14, 2003 | 9.863 | 9.881 | 9.826 | 9.852 | 149,639 | -0.02(-0.22%) |
Oct 13, 2003 | 9.843 | 9.919 | 9.843 | 9.874 | 126,131 | +0.00(+0.04%) |
Oct 10, 2003 | 9.806 | 9.890 | 9.806 | 9.870 | 87,252 | +0.08(+0.86%) |
Oct 09, 2003 | 9.799 | 9.832 | 9.746 | 9.786 | 127,035 | +0.03(+0.29%) |
Oct 08, 2003 | 9.850 | 9.879 | 9.781 | 9.757 | 95,389 | -0.06(-0.65%) |
Oct 07, 2003 | 9.788 | 9.850 | 9.733 | 9.821 | 1,037,532 | -0.01(-0.07%) |
Oct 06, 2003 | 9.803 | 9.821 | 9.766 | 9.828 | 68,716 | +0.02(+0.16%) |
Oct 03, 2003 | 9.750 | 9.839 | 9.733 | 9.812 | 324,144 | +0.15(+1.51%) |
Oct 02, 2003 | 9.585 | 9.713 | 9.585 | 9.666 | 82,731 | +0.04(+0.37%) |
Oct 01, 2003 | 9.576 | 9.673 | 9.554 | 9.631 | 168,627 | +0.07(+0.72%) |
Sep 30, 2003 | 9.478 | 9.542 | 9.379 | 9.562 | 192,587 | +0.05(+0.56%) |
Sep 29, 2003 | 9.454 | 9.509 | 9.412 | 9.509 | 61,031 | +0.05(+0.56%) |
Sep 26, 2003 | 9.450 | 9.485 | 9.421 | 9.456 | 84,991 | -0.09(-0.93%) |
Sep 25, 2003 | 9.624 | 9.649 | 9.547 | 9.545 | 285,716 | -0.08(-0.80%) |
Sep 24, 2003 | 9.730 | 9.730 | 9.615 | 9.622 | 159,133 | +0.06(+0.65%) |
Sep 23, 2003 | 9.567 | 9.596 | 9.549 | 9.560 | 79,566 | +0.04(+0.39%) |
Sep 22, 2003 | 9.542 | 9.560 | 9.472 | 9.523 | 106,239 | -0.07(-0.71%) |
Sep 19, 2003 | 9.512 | 9.591 | 9.512 | 9.591 | 366,187 | +0.06(+0.67%) |
Sep 18, 2003 | 9.445 | 9.516 | 9.445 | 9.527 | 507,237 | +0.05(+0.49%) |
Sep 17, 2003 | 9.604 | 9.604 | 9.445 | 9.481 | 235,083 | -0.13(-1.36%) |
Sep 16, 2003 | 9.567 | 9.611 | 9.531 | 9.611 | 136,529 | +0.06(+0.58%) |
Sep 15, 2003 | 9.627 | 9.627 | 9.556 | 9.556 | 74,593 | -0.07(-0.74%) |
Sep 12, 2003 | 9.646 | 9.660 | 9.556 | 9.627 | 549,281 | -0.06(-0.64%) |
Sep 11, 2003 | 9.691 | 9.748 | 9.673 | 9.688 | 190,779 | -0.00(-0.02%) |
Sep 10, 2003 | 9.788 | 9.788 | 9.649 | 9.691 | 72,333 | -0.08(-0.77%) |
Sep 09, 2003 | 9.865 | 9.865 | 9.726 | 9.766 | 144,214 | -0.12(-1.19%) |
Sep 08, 2003 | 9.799 | 9.883 | 9.779 | 9.883 | 184,902 | +0.17(+1.75%) |
Sep 05, 2003 | 9.766 | 9.773 | 9.677 | 9.713 | 66,004 | -0.06(-0.59%) |
Sep 04, 2003 | 9.817 | 9.826 | 9.739 | 9.770 | 132,008 | -0.04(-0.41%) |
Sep 03, 2003 | 9.795 | 9.830 | 9.759 | 9.810 | 146,023 | +0.03(+0.34%) |
Sep 02, 2003 | 9.744 | 9.790 | 9.669 | 9.777 | 143,310 | +0.03(+0.30%) |
Aug 29, 2003 | 9.733 | 9.755 | 9.669 | 9.748 | 73,237 | +0.00(+0.02%) |
Aug 28, 2003 | 9.591 | 9.746 | 9.549 | 9.746 | 849,013 | +0.20(+2.09%) |
Aug 27, 2003 | 9.578 | 9.622 | 9.547 | 9.547 | 491,867 | -0.00(-0.05%) |
Aug 26, 2003 | 9.556 | 9.560 | 9.434 | 9.551 | 85,443 | -0.02(-0.16%) |
Aug 25, 2003 | 9.551 | 9.576 | 9.512 | 9.567 | 108,500 | +0.02(+0.25%) |
Aug 22, 2003 | 9.700 | 9.700 | 9.529 | 9.542 | 470,619 | -0.12(-1.26%) |
Aug 21, 2003 | 9.642 | 9.680 | 9.611 | 9.664 | 107,595 | +0.05(+0.51%) |
Aug 20, 2003 | 9.534 | 9.622 | 9.534 | 9.615 | 60,127 | +0.08(+0.81%) |
Aug 19, 2003 | 9.578 | 9.600 | 9.500 | 9.538 | 173,600 | -0.02(-0.23%) |
Aug 18, 2003 | 9.591 | 9.620 | 9.551 | 9.560 | 202,985 | -0.02(-0.18%) |
Aug 15, 2003 | 9.600 | 9.600 | 9.520 | 9.578 | 33,454 | +0.01(+0.12%) |
Aug 14, 2003 | 9.512 | 9.582 | 9.489 | 9.567 | 152,352 | +0.08(+0.79%) |
Aug 13, 2003 | 9.556 | 9.585 | 9.483 | 9.492 | 41,139 | -0.02(-0.23%) |
Aug 12, 2003 | 9.500 | 9.556 | 9.414 | 9.514 | 91,320 | +0.04(+0.40%) |
Aug 11, 2003 | 9.401 | 9.507 | 9.401 | 9.476 | 56,058 | +0.10(+1.04%) |
Aug 08, 2003 | 9.423 | 9.443 | 9.315 | 9.379 | 114,829 | +0.01(+0.12%) |
Aug 07, 2003 | 9.153 | 9.372 | 9.135 | 9.368 | 122,062 | +0.21(+2.29%) |
Aug 06, 2003 | 8.992 | 9.175 | 8.992 | 9.158 | 91,320 | +0.13(+1.42%) |
Aug 05, 2003 | 9.069 | 9.127 | 8.994 | 9.029 | 71,881 | -0.04(-0.44%) |
Aug 04, 2003 | 9.113 | 9.113 | 8.983 | 9.069 | 89,512 | -0.09(-0.94%) |
Aug 01, 2003 | 9.180 | 9.180 | 9.069 | 9.155 | 145,570 | +0.01(+0.10%) |
Jul 31, 2003 | 9.153 | 9.317 | 9.118 | 9.147 | 122,062 | +0.04(+0.41%) |
Jul 30, 2003 | 9.158 | 9.160 | 9.091 | 9.109 | 73,689 | -0.02(-0.22%) |
Jul 29, 2003 | 9.228 | 9.251 | 9.087 | 9.129 | 51,085 | -0.13(-1.46%) |
Jul 28, 2003 | 9.224 | 9.284 | 9.208 | 9.264 | 90,868 | +0.04(+0.43%) |
Jul 25, 2003 | 9.180 | 9.228 | 9.124 | 9.224 | 96,293 | +0.06(+0.63%) |
Jul 24, 2003 | 9.290 | 9.315 | 9.166 | 9.166 | 61,483 | -0.09(-0.96%) |
Jul 23, 2003 | 9.279 | 9.317 | 9.204 | 9.255 | 51,537 | -0.02(-0.17%) |
Jul 22, 2003 | 9.312 | 9.357 | 9.246 | 9.270 | 82,279 | -0.02(-0.17%) |
Jul 21, 2003 | 9.430 | 9.439 | 9.273 | 9.286 | 181,737 | -0.11(-1.15%) |
Jul 18, 2003 | 9.268 | 9.416 | 9.226 | 9.394 | 70,977 | +0.17(+1.90%) |
Jul 17, 2003 | 9.135 | 9.242 | 9.091 | 9.220 | 121,610 | +0.11(+1.24%) |
Jul 16, 2003 | 9.239 | 9.239 | 9.107 | 9.107 | 119,802 | -0.08(-0.84%) |
Jul 15, 2003 | 9.301 | 9.315 | 9.182 | 9.184 | 582,283 | -0.10(-1.10%) |
Jul 14, 2003 | 9.434 | 9.443 | 9.277 | 9.286 | 95,389 | -0.12(-1.27%) |
Jul 11, 2003 | 9.361 | 9.436 | 9.326 | 9.405 | 60,579 | +0.06(+0.66%) |
Jul 10, 2003 | 9.439 | 9.439 | 9.277 | 9.343 | 67,360 | -0.14(-1.47%) |
Jul 09, 2003 | 9.423 | 9.520 | 9.419 | 9.483 | 84,991 | +0.07(+0.75%) |
Jul 08, 2003 | 9.414 | 9.454 | 9.368 | 9.412 | 153,256 | -0.01(-0.14%) |
Jul 07, 2003 | 9.489 | 9.489 | 9.399 | 9.425 | 107,143 | -0.06(-0.63%) |
Jul 03, 2003 | 9.485 | 9.512 | 9.434 | 9.485 | 18,987 | -0.02(-0.23%) |
Jul 02, 2003 | 9.512 | 9.527 | 9.423 | 9.507 | 254,071 | -0.01(-0.12%) |
Jul 01, 2003 | 9.445 | 9.531 | 9.359 | 9.518 | 101,266 | -0.03(-0.35%) |
Jun 30, 2003 | 9.600 | 9.629 | 9.492 | 9.551 | 111,664 | +0.01(+0.12%) |
Jun 27, 2003 | 9.600 | 9.662 | 9.540 | 9.540 | 334,541 | -0.04(-0.39%) |
Jun 26, 2003 | 9.631 | 9.697 | 9.578 | 9.578 | 303,348 | -0.11(-1.10%) |
Jun 25, 2003 | 9.655 | 9.775 | 9.638 | 9.684 | 344,939 | +0.06(+0.57%) |
Jun 24, 2003 | 9.640 | 9.688 | 9.613 | 9.629 | 112,116 | -0.05(-0.48%) |
Jun 23, 2003 | 9.700 | 9.708 | 9.578 | 9.675 | 75,950 | +0.03(+0.30%) |
Jun 20, 2003 | 9.768 | 9.768 | 9.646 | 9.646 | 29,385 | -0.06(-0.64%) |
Jun 19, 2003 | 9.711 | 9.766 | 9.664 | 9.708 | 154,160 | +0.03(+0.27%) |
Jun 18, 2003 | 9.711 | 9.755 | 9.622 | 9.682 | 119,350 | -0.03(-0.30%) |
Jun 17, 2003 | 9.810 | 9.810 | 9.686 | 9.711 | 95,389 | -0.08(-0.79%) |
Jun 16, 2003 | 9.803 | 9.848 | 9.702 | 9.788 | 252,714 | -0.04(-0.36%) |
Jun 13, 2003 | 9.976 | 9.976 | 9.761 | 9.823 | 113,020 | -0.20(-2.01%) |
Jun 12, 2003 | 10.20 | 10.20 | 9.943 | 10.02 | 231,014 | -0.09(-0.88%) |
Jun 11, 2003 | 9.888 | 10.12 | 9.876 | 10.11 | 183,998 | +0.34(+3.44%) |
Jun 10, 2003 | 9.832 | 9.857 | 9.764 | 9.777 | 99,006 | +0.04(+0.41%) |
Jun 09, 2003 | 9.777 | 9.797 | 9.711 | 9.737 | 67,812 | -0.06(-0.56%) |
Jun 06, 2003 | 9.821 | 9.923 | 9.733 | 9.792 | 123,870 | -0.06(-0.56%) |
Jun 05, 2003 | 9.821 | 9.859 | 9.744 | 9.848 | 290,689 | +0.00(+0.00%) |
Jun 04, 2003 | 9.755 | 9.854 | 9.733 | 9.848 | 554,254 | +0.07(+0.75%) |
Jun 03, 2003 | 9.700 | 9.775 | 9.627 | 9.775 | 108,048 | +0.11(+1.12%) |
Jun 02, 2003 | 9.688 | 9.797 | 9.633 | 9.666 | 138,337 | +0.05(+0.51%) |
May 30, 2003 | 9.512 | 9.660 | 9.489 | 9.618 | 89,512 | +0.16(+1.71%) |
May 29, 2003 | 9.600 | 9.600 | 9.430 | 9.456 | 121,610 | -0.13(-1.34%) |
May 28, 2003 | 9.666 | 9.673 | 9.545 | 9.585 | 146,475 | -0.09(-0.94%) |
May 27, 2003 | 9.445 | 9.684 | 9.445 | 9.675 | 105,335 | +0.21(+2.27%) |
May 23, 2003 | 9.335 | 9.487 | 9.335 | 9.461 | 63,291 | +0.08(+0.80%) |
May 22, 2003 | 9.335 | 9.410 | 9.335 | 9.385 | 75,497 | +0.05(+0.52%) |
May 21, 2003 | 9.124 | 9.385 | 9.124 | 9.337 | 72,333 | +0.24(+2.65%) |
May 20, 2003 | 9.135 | 9.191 | 9.069 | 9.096 | 65,552 | -0.03(-0.32%) |
May 19, 2003 | 9.180 | 9.220 | 9.124 | 9.124 | 70,977 | -0.16(-1.69%) |
May 16, 2003 | 9.224 | 9.281 | 9.175 | 9.281 | 36,166 | +0.08(+0.91%) |
May 15, 2003 | 9.268 | 9.268 | 9.173 | 9.197 | 88,608 | +0.02(+0.19%) |
May 14, 2003 | 9.246 | 9.246 | 9.147 | 9.180 | 49,729 | -0.03(-0.36%) |
May 13, 2003 | 9.124 | 9.242 | 9.071 | 9.213 | 80,470 | +0.12(+1.29%) |
May 12, 2003 | 9.025 | 9.151 | 9.025 | 9.096 | 166,366 | +0.05(+0.54%) |
May 09, 2003 | 9.003 | 9.069 | 8.950 | 9.047 | 47,468 | +0.09(+0.99%) |
May 08, 2003 | 8.947 | 9.045 | 8.932 | 8.959 | 87,704 | -0.03(-0.32%) |
May 07, 2003 | 8.914 | 9.003 | 8.870 | 8.987 | 82,279 | +0.08(+0.84%) |
May 06, 2003 | 8.914 | 8.989 | 8.846 | 8.912 | 82,279 | -0.03(-0.32%) |
May 05, 2003 | 8.981 | 8.981 | 8.850 | 8.941 | 253,166 | +0.08(+0.92%) |
May 02, 2003 | 8.724 | 8.903 | 8.724 | 8.859 | 217,904 | +0.19(+2.17%) |
May 01, 2003 | 8.715 | 8.759 | 8.618 | 8.671 | 464,290 | -0.01(-0.13%) |
Apr 30, 2003 | 8.627 | 8.706 | 8.607 | 8.682 | 115,281 | +0.04(+0.51%) |
Apr 29, 2003 | 8.715 | 8.755 | 8.585 | 8.638 | 69,168 | -0.13(-1.49%) |
Apr 28, 2003 | 8.715 | 8.839 | 8.704 | 8.768 | 162,750 | +0.04(+0.48%) |
Apr 25, 2003 | 8.804 | 8.804 | 8.660 | 8.726 | 34,810 | -0.10(-1.15%) |
Apr 24, 2003 | 8.824 | 8.886 | 8.775 | 8.828 | 38,427 | -0.03(-0.35%) |
Apr 23, 2003 | 8.859 | 8.903 | 8.762 | 8.859 | 96,293 | -0.02(-0.25%) |
Apr 22, 2003 | 8.693 | 8.892 | 8.693 | 8.881 | 96,745 | +0.12(+1.34%) |
Apr 21, 2003 | 8.704 | 8.771 | 8.704 | 8.764 | 51,537 | +0.04(+0.46%) |
Apr 17, 2003 | 8.560 | 8.724 | 8.560 | 8.724 | 129,748 | +0.14(+1.65%) |
Apr 16, 2003 | 8.711 | 8.711 | 8.571 | 8.582 | 59,675 | -0.06(-0.67%) |
Apr 15, 2003 | 8.627 | 8.682 | 8.605 | 8.640 | 273,510 | -0.05(-0.53%) |
Apr 14, 2003 | 8.642 | 8.706 | 8.596 | 8.686 | 37,975 | +0.05(+0.56%) |
Apr 11, 2003 | 8.638 | 8.660 | 8.574 | 8.638 | 36,618 | -0.06(-0.64%) |
Apr 10, 2003 | 8.605 | 8.693 | 8.596 | 8.693 | 55,154 | +0.09(+1.00%) |
Apr 09, 2003 | 8.627 | 8.709 | 8.563 | 8.607 | 131,104 | -0.01(-0.10%) |
Apr 08, 2003 | 8.649 | 8.649 | 8.558 | 8.616 | 252,714 | -0.06(-0.64%) |
Apr 07, 2003 | 8.782 | 8.846 | 8.671 | 8.671 | 153,708 | -0.09(-0.99%) |
Apr 04, 2003 | 8.726 | 8.777 | 8.516 | 8.757 | 202,985 | +0.08(+0.97%) |
Apr 03, 2003 | 8.806 | 8.870 | 8.673 | 8.673 | 181,737 | -0.19(-2.10%) |
Apr 02, 2003 | 8.892 | 8.892 | 8.793 | 8.859 | 116,637 | -0.01(-0.10%) |
Apr 01, 2003 | 8.771 | 8.890 | 8.757 | 8.868 | 113,473 | +0.10(+1.16%) |
Mar 31, 2003 | 8.826 | 8.826 | 8.717 | 8.766 | 67,812 | -0.12(-1.37%) |
Mar 28, 2003 | 8.837 | 8.894 | 8.828 | 8.888 | 56,962 | +0.08(+0.88%) |
Mar 27, 2003 | 8.682 | 8.870 | 8.675 | 8.810 | 113,473 | +0.10(+1.09%) |
Mar 26, 2003 | 8.793 | 8.793 | 8.697 | 8.715 | 178,573 | -0.04(-0.51%) |
Mar 25, 2003 | 8.744 | 8.832 | 8.684 | 8.759 | 160,489 | +0.09(+1.02%) |
Mar 24, 2003 | 8.737 | 8.821 | 8.605 | 8.671 | 82,279 | -0.12(-1.38%) |
Mar 21, 2003 | 8.863 | 8.863 | 8.742 | 8.793 | 197,560 | -0.05(-0.53%) |
Mar 20, 2003 | 8.782 | 8.879 | 8.680 | 8.839 | 122,062 | +0.06(+0.68%) |
Mar 19, 2003 | 8.748 | 8.779 | 8.717 | 8.779 | 119,802 | +0.02(+0.23%) |
Mar 18, 2003 | 8.627 | 8.759 | 8.529 | 8.759 | 301,991 | +0.14(+1.59%) |
Mar 17, 2003 | 8.527 | 8.653 | 8.527 | 8.622 | 84,087 | +0.10(+1.19%) |
Mar 14, 2003 | 8.481 | 8.587 | 8.450 | 8.521 | 63,743 | -0.00(-0.03%) |
Mar 13, 2003 | 8.538 | 8.578 | 8.465 | 8.523 | 42,495 | +0.07(+0.86%) |
Mar 12, 2003 | 8.461 | 8.463 | 8.339 | 8.450 | 56,510 | -0.18(-2.13%) |
Mar 11, 2003 | 8.740 | 8.740 | 8.633 | 8.633 | 68,716 | -0.06(-0.74%) |
Mar 10, 2003 | 8.759 | 8.815 | 8.680 | 8.697 | 172,243 | -0.12(-1.38%) |
Mar 07, 2003 | 8.715 | 8.855 | 8.695 | 8.819 | 70,525 | +0.00(+0.00%) |
Mar 06, 2003 | 8.837 | 8.848 | 8.784 | 8.819 | 48,372 | +0.00(+0.00%) |
Mar 05, 2003 | 8.755 | 8.841 | 8.746 | 8.819 | 104,431 | +0.05(+0.53%) |
Mar 04, 2003 | 8.759 | 8.813 | 8.740 | 8.773 | 116,637 | +0.02(+0.28%) |
Mar 03, 2003 | 8.804 | 8.839 | 8.748 | 8.748 | 123,418 | +0.03(+0.38%) |
Feb 28, 2003 | 8.744 | 8.813 | 8.715 | 8.715 | 28,933 | +0.03(+0.31%) |
Feb 27, 2003 | 8.782 | 8.819 | 8.689 | 8.689 | 38,427 | -0.09(-1.06%) |
Feb 26, 2003 | 8.737 | 8.826 | 8.713 | 8.782 | 45,660 | +0.01(+0.15%) |
Feb 25, 2003 | 8.775 | 8.888 | 8.680 | 8.768 | 135,625 | -0.01(-0.10%) |
Feb 24, 2003 | 8.693 | 8.835 | 8.693 | 8.777 | 205,698 | +0.06(+0.66%) |
Feb 21, 2003 | 8.618 | 8.737 | 8.613 | 8.720 | 167,270 | +0.15(+1.81%) |
Feb 20, 2003 | 8.627 | 8.633 | 8.532 | 8.565 | 65,552 | +0.03(+0.34%) |
Feb 19, 2003 | 8.582 | 8.582 | 8.529 | 8.536 | 27,577 | -0.05(-0.54%) |
Feb 18, 2003 | 8.494 | 8.582 | 8.452 | 8.582 | 58,318 | +0.13(+1.57%) |
Feb 14, 2003 | 8.357 | 8.450 | 8.304 | 8.450 | 30,741 | +0.13(+1.54%) |
Feb 13, 2003 | 8.372 | 8.417 | 8.242 | 8.321 | 108,048 | -0.04(-0.48%) |
Feb 12, 2003 | 8.516 | 8.569 | 8.341 | 8.361 | 119,802 | -0.15(-1.82%) |
Feb 11, 2003 | 8.607 | 8.658 | 8.476 | 8.516 | 97,650 | -0.07(-0.77%) |
Feb 10, 2003 | 8.536 | 8.582 | 8.463 | 8.582 | 35,714 | +0.13(+1.54%) |
Feb 07, 2003 | 8.582 | 8.582 | 8.434 | 8.452 | 128,391 | -0.12(-1.34%) |
Feb 06, 2003 | 8.605 | 8.605 | 8.467 | 8.567 | 39,783 | -0.02(-0.21%) |
Feb 05, 2003 | 8.737 | 8.737 | 8.571 | 8.585 | 69,620 | -0.11(-1.25%) |
Feb 04, 2003 | 8.505 | 8.702 | 8.483 | 8.693 | 426,315 | +0.11(+1.29%) |
Feb 03, 2003 | 8.549 | 8.594 | 8.509 | 8.582 | 79,566 | +0.05(+0.54%) |
Jan 31, 2003 | 8.339 | 8.536 | 8.295 | 8.536 | 70,525 | +0.11(+1.29%) |
Jan 30, 2003 | 8.543 | 8.629 | 8.357 | 8.428 | 464,290 | -0.12(-1.35%) |
Jan 29, 2003 | 8.273 | 8.552 | 8.273 | 8.543 | 84,087 | +0.31(+3.82%) |
Jan 28, 2003 | 8.173 | 8.299 | 8.131 | 8.229 | 59,222 | +0.12(+1.50%) |
Jan 27, 2003 | 8.244 | 8.302 | 8.021 | 8.107 | 513,115 | -0.29(-3.45%) |
Jan 24, 2003 | 8.472 | 8.512 | 8.317 | 8.397 | 195,752 | -0.12(-1.40%) |
Jan 23, 2003 | 8.516 | 8.554 | 8.461 | 8.516 | 44,756 | -0.01(-0.13%) |
Jan 22, 2003 | 8.439 | 8.582 | 8.383 | 8.527 | 169,079 | -0.01(-0.10%) |
Jan 21, 2003 | 8.726 | 8.726 | 8.536 | 8.536 | 159,133 | -0.23(-2.62%) |
Jan 17, 2003 | 8.782 | 8.804 | 8.715 | 8.766 | 47,920 | -0.07(-0.83%) |
Jan 16, 2003 | 8.810 | 8.870 | 8.773 | 8.839 | 53,345 | +0.08(+0.96%) |
Jan 15, 2003 | 8.715 | 8.757 | 8.667 | 8.755 | 99,006 | +0.08(+0.97%) |
Jan 14, 2003 | 8.731 | 8.731 | 8.642 | 8.671 | 48,372 | -0.03(-0.38%) |
Jan 13, 2003 | 8.768 | 8.768 | 8.627 | 8.704 | 300,183 | -0.02(-0.25%) |
Jan 10, 2003 | 8.746 | 8.788 | 8.680 | 8.726 | 374,325 | -0.10(-1.15%) |
Jan 09, 2003 | 8.671 | 8.830 | 8.671 | 8.828 | 74,593 | +0.15(+1.71%) |
Jan 08, 2003 | 8.737 | 8.757 | 8.642 | 8.680 | 651,904 | -0.04(-0.41%) |
Jan 07, 2003 | 8.936 | 8.947 | 8.697 | 8.715 | 194,848 | -0.31(-3.43%) |
Jan 06, 2003 | 8.981 | 9.080 | 8.959 | 9.025 | 125,227 | +0.08(+0.87%) |
Jan 03, 2003 | 8.970 | 8.978 | 8.894 | 8.947 | 87,704 | -0.01(-0.10%) |