Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 9.105 | 9.143 | 8.921 | 8.975 | 189,118 | -0.05(-0.51%) |
Jan 29, 2004 | 8.895 | 9.051 | 8.745 | 9.021 | 193,431 | +0.21(+2.34%) |
Jan 28, 2004 | 8.799 | 9.090 | 8.768 | 8.814 | 242,181 | -0.26(-2.87%) |
Jan 27, 2004 | 8.891 | 9.074 | 8.700 | 9.074 | 148,079 | +0.23(+2.60%) |
Jan 26, 2004 | 8.566 | 8.853 | 8.493 | 8.845 | 106,256 | +0.12(+1.40%) |
Jan 23, 2004 | 8.501 | 8.791 | 8.501 | 8.722 | 232,248 | +0.08(+0.88%) |
Jan 22, 2004 | 8.700 | 8.876 | 8.569 | 8.646 | 121,940 | -0.03(-0.35%) |
Jan 21, 2004 | 8.608 | 8.914 | 8.608 | 8.677 | 193,039 | -0.11(-1.22%) |
Jan 20, 2004 | 8.776 | 8.868 | 8.722 | 8.784 | 84,560 | -0.09(-1.03%) |
Jan 16, 2004 | 8.891 | 9.174 | 8.700 | 8.876 | 93,840 | -0.28(-3.09%) |
Jan 15, 2004 | 9.205 | 9.205 | 8.738 | 9.159 | 83,515 | +0.21(+2.40%) |
Jan 14, 2004 | 8.722 | 8.952 | 8.661 | 8.944 | 60,308 | +0.27(+3.09%) |
Jan 13, 2004 | 8.826 | 8.952 | 8.677 | 8.677 | 84,047 | -0.15(-1.73%) |
Jan 12, 2004 | 8.684 | 8.952 | 8.684 | 8.830 | 70,994 | +0.23(+2.67%) |
Jan 09, 2004 | 8.753 | 8.975 | 8.600 | 8.600 | 133,489 | -0.28(-3.19%) |
Jan 08, 2004 | 8.646 | 8.914 | 8.493 | 8.883 | 130,308 | +0.30(+3.48%) |
Jan 07, 2004 | 8.493 | 8.799 | 8.493 | 8.585 | 327,586 | +0.09(+1.08%) |
Jan 06, 2004 | 8.585 | 8.669 | 8.432 | 8.493 | 160,757 | -0.28(-3.23%) |
Jan 05, 2004 | 8.424 | 8.799 | 8.416 | 8.776 | 129,520 | +0.34(+4.08%) |
Jan 02, 2004 | 8.623 | 8.837 | 8.432 | 8.432 | 129,389 | -0.25(-2.91%) |
Dec 31, 2003 | 8.768 | 8.983 | 8.684 | 8.684 | 151,216 | -0.11(-1.30%) |
Dec 30, 2003 | 8.700 | 8.876 | 8.692 | 8.799 | 471,331 | +0.04(+0.44%) |
Dec 29, 2003 | 8.577 | 8.830 | 8.569 | 8.761 | 357,398 | +0.10(+1.15%) |
Dec 26, 2003 | 8.585 | 8.669 | 8.569 | 8.661 | 56,578 | +0.05(+0.62%) |
Dec 24, 2003 | 8.501 | 8.837 | 8.501 | 8.608 | 40,796 | +0.01(+0.09%) |
Dec 23, 2003 | 8.424 | 8.600 | 8.416 | 8.600 | 103,577 | +0.12(+1.44%) |
Dec 22, 2003 | 8.416 | 8.524 | 8.386 | 8.478 | 263,398 | +0.02(+0.27%) |
Dec 19, 2003 | 8.355 | 8.577 | 8.340 | 8.455 | 165,582 | +0.09(+1.10%) |
Dec 18, 2003 | 8.195 | 8.447 | 8.195 | 8.363 | 415,268 | +0.09(+1.11%) |
Dec 17, 2003 | 8.447 | 8.455 | 8.217 | 8.271 | 109,932 | -0.17(-1.99%) |
Dec 16, 2003 | 8.110 | 8.493 | 8.034 | 8.439 | 181,488 | +0.29(+3.57%) |
Dec 15, 2003 | 8.546 | 8.646 | 8.034 | 8.149 | 133,940 | -0.34(-3.97%) |
Dec 12, 2003 | 8.348 | 8.569 | 8.340 | 8.485 | 108,403 | -0.05(-0.54%) |
Dec 11, 2003 | 8.233 | 8.554 | 8.233 | 8.531 | 61,166 | +0.15(+1.73%) |
Dec 10, 2003 | 8.263 | 8.722 | 8.225 | 8.386 | 145,249 | +0.08(+0.92%) |
Dec 09, 2003 | 8.707 | 8.799 | 8.279 | 8.309 | 61,351 | -0.37(-4.23%) |
Dec 08, 2003 | 8.654 | 8.814 | 8.615 | 8.677 | 122,894 | +0.05(+0.62%) |
Dec 05, 2003 | 8.960 | 8.853 | 8.631 | 8.623 | 37,381 | -0.34(-3.76%) |
Dec 04, 2003 | 8.615 | 9.029 | 8.592 | 8.960 | 126,948 | +0.40(+4.65%) |
Dec 03, 2003 | 9.128 | 9.564 | 8.562 | 8.562 | 124,351 | -0.50(-5.57%) |
Dec 02, 2003 | 9.182 | 9.480 | 9.036 | 9.067 | 106,021 | +0.02(+0.17%) |
Dec 01, 2003 | 9.029 | 9.319 | 8.814 | 9.051 | 62,786 | +0.00(+0.00%) |
Nov 28, 2003 | 9.358 | 9.373 | 9.029 | 9.051 | 27,901 | -0.15(-1.58%) |
Nov 26, 2003 | 9.174 | 9.373 | 8.967 | 9.197 | 132,491 | +0.05(+0.59%) |
Nov 25, 2003 | 9.067 | 9.143 | 8.952 | 9.143 | 92,386 | +0.09(+1.01%) |
Nov 24, 2003 | 8.845 | 9.105 | 8.722 | 9.051 | 93,768 | +0.32(+3.68%) |
Nov 21, 2003 | 8.577 | 8.761 | 8.608 | 8.730 | 48,189 | +0.15(+1.78%) |
Nov 20, 2003 | 8.416 | 8.799 | 8.401 | 8.577 | 56,726 | +0.11(+1.26%) |
Nov 19, 2003 | 8.424 | 8.546 | 8.294 | 8.470 | 134,147 | +0.05(+0.64%) |
Nov 18, 2003 | 8.416 | 8.646 | 8.286 | 8.416 | 193,129 | +0.00(+0.00%) |
Nov 17, 2003 | 8.524 | 8.577 | 8.340 | 8.416 | 108,108 | -0.11(-1.26%) |
Nov 14, 2003 | 8.615 | 8.799 | 8.416 | 8.524 | 68,717 | -0.10(-1.15%) |
Nov 13, 2003 | 8.700 | 8.853 | 8.187 | 8.623 | 89,166 | +0.03(+0.36%) |
Nov 12, 2003 | 8.416 | 8.799 | 8.416 | 8.592 | 89,298 | +0.14(+1.64%) |
Nov 11, 2003 | 8.416 | 8.493 | 8.416 | 8.454 | 34,498 | +0.05(+0.54%) |
Nov 10, 2003 | 8.424 | 8.485 | 8.332 | 8.409 | 187,311 | -0.02(-0.18%) |
Nov 07, 2003 | 8.531 | 8.592 | 8.416 | 8.424 | 175,762 | -0.05(-0.63%) |
Nov 06, 2003 | 8.141 | 8.531 | 8.141 | 8.478 | 325,481 | +0.27(+3.27%) |
Nov 05, 2003 | 8.126 | 8.294 | 8.118 | 8.209 | 93,654 | +0.08(+1.03%) |
Nov 04, 2003 | 8.003 | 8.126 | 7.996 | 8.126 | 52,540 | +0.09(+1.14%) |
Nov 03, 2003 | 7.996 | 8.240 | 7.996 | 8.034 | 44,260 | -0.03(-0.38%) |
Oct 31, 2003 | 8.432 | 8.646 | 7.996 | 8.064 | 57,760 | -0.31(-3.74%) |
Oct 30, 2003 | 8.531 | 8.546 | 8.332 | 8.378 | 44,916 | -0.15(-1.79%) |
Oct 29, 2003 | 8.722 | 8.722 | 8.302 | 8.531 | 84,897 | -0.16(-1.88%) |
Oct 28, 2003 | 8.149 | 8.722 | 8.137 | 8.695 | 89,332 | +0.44(+5.32%) |
Oct 27, 2003 | 8.072 | 8.256 | 7.881 | 8.256 | 40,254 | +0.23(+2.86%) |
Oct 24, 2003 | 8.011 | 8.141 | 7.957 | 8.026 | 55,938 | -0.03(-0.38%) |
Oct 23, 2003 | 7.988 | 8.233 | 7.919 | 8.057 | 89,919 | +0.02(+0.29%) |
Oct 22, 2003 | 8.019 | 8.126 | 7.927 | 8.034 | 76,849 | +0.10(+1.25%) |
Oct 21, 2003 | 8.072 | 8.165 | 7.934 | 7.934 | 45,021 | -0.10(-1.24%) |
Oct 20, 2003 | 7.919 | 8.225 | 7.850 | 8.034 | 78,550 | +0.15(+1.94%) |
Oct 17, 2003 | 8.172 | 8.355 | 7.735 | 7.881 | 82,799 | -0.37(-4.45%) |
Oct 16, 2003 | 8.249 | 8.371 | 8.149 | 8.248 | 48,608 | -0.00(-0.01%) |
Oct 15, 2003 | 8.110 | 8.371 | 8.072 | 8.249 | 479,330 | +0.10(+1.23%) |
Oct 14, 2003 | 8.110 | 8.149 | 8.034 | 8.149 | 103,756 | +0.05(+0.57%) |
Oct 13, 2003 | 7.942 | 8.103 | 7.942 | 8.103 | 200,890 | +0.17(+2.12%) |
Oct 10, 2003 | 8.072 | 8.072 | 7.766 | 7.934 | 40,880 | -0.10(-1.24%) |
Oct 09, 2003 | 7.850 | 8.042 | 7.758 | 8.034 | 155,620 | +0.20(+2.54%) |
Oct 08, 2003 | 7.942 | 7.942 | 7.789 | 7.835 | 112,584 | -0.12(-1.54%) |
Oct 07, 2003 | 7.835 | 8.110 | 7.835 | 7.957 | 110,799 | -0.08(-0.95%) |
Oct 06, 2003 | 7.973 | 8.172 | 7.881 | 8.034 | 142,813 | +0.02(+0.29%) |
Oct 03, 2003 | 7.888 | 8.110 | 7.797 | 8.011 | 266,921 | +0.17(+2.15%) |
Oct 02, 2003 | 7.965 | 8.110 | 7.713 | 7.843 | 111,047 | -0.14(-1.73%) |
Oct 01, 2003 | 7.942 | 8.072 | 7.934 | 7.980 | 119,796 | +0.07(+0.87%) |
Sep 30, 2003 | 7.789 | 7.996 | 7.659 | 7.911 | 328,844 | +0.11(+1.47%) |
Sep 29, 2003 | 7.957 | 8.202 | 7.628 | 7.797 | 154,744 | -0.16(-2.02%) |
Sep 26, 2003 | 8.172 | 8.432 | 7.957 | 7.957 | 257,032 | -0.28(-3.44%) |
Sep 25, 2003 | 8.340 | 8.562 | 8.156 | 8.240 | 112,676 | -0.13(-1.55%) |
Sep 24, 2003 | 8.715 | 8.631 | 8.248 | 8.371 | 272,532 | -0.34(-3.95%) |
Sep 23, 2003 | 9.105 | 9.358 | 8.577 | 8.715 | 265,300 | -0.47(-5.08%) |
Sep 22, 2003 | 9.526 | 9.572 | 9.120 | 9.182 | 167,840 | -0.54(-5.51%) |
Sep 19, 2003 | 9.908 | 10.00 | 9.618 | 9.717 | 292,248 | -0.13(-1.32%) |
Sep 18, 2003 | 7.927 | 9.947 | 7.843 | 9.847 | 432,621 | +0.26(+2.71%) |
Sep 17, 2003 | 9.205 | 9.595 | 9.205 | 9.587 | 109,831 | +0.20(+2.12%) |
Sep 16, 2003 | 9.411 | 9.564 | 9.159 | 9.388 | 139,897 | -0.09(-0.97%) |
Sep 15, 2003 | 9.281 | 9.656 | 9.205 | 9.480 | 218,132 | +0.20(+2.14%) |
Sep 12, 2003 | 8.876 | 9.335 | 8.776 | 9.281 | 115,535 | +0.26(+2.88%) |
Sep 11, 2003 | 8.508 | 9.067 | 8.501 | 9.021 | 512,984 | +0.37(+4.34%) |
Sep 10, 2003 | 8.715 | 8.876 | 8.585 | 8.646 | 185,066 | -0.17(-1.97%) |
Sep 09, 2003 | 8.730 | 8.944 | 8.646 | 8.820 | 194,999 | -0.13(-1.48%) |
Sep 08, 2003 | 8.860 | 8.990 | 8.761 | 8.952 | 166,376 | +0.07(+0.78%) |
Sep 05, 2003 | 8.929 | 8.952 | 8.654 | 8.883 | 292,128 | -0.05(-0.51%) |
Sep 04, 2003 | 8.424 | 8.952 | 8.416 | 8.929 | 157,097 | +0.39(+4.57%) |
Sep 03, 2003 | 8.669 | 8.784 | 8.455 | 8.539 | 139,453 | -0.24(-2.79%) |
Sep 02, 2003 | 8.753 | 8.799 | 8.516 | 8.784 | 221,530 | +0.09(+1.06%) |
Aug 29, 2003 | 8.569 | 8.791 | 8.569 | 8.692 | 36,464 | +0.05(+0.53%) |
Aug 28, 2003 | 8.577 | 8.646 | 8.447 | 8.646 | 102,596 | +0.16(+1.89%) |
Aug 27, 2003 | 8.455 | 8.661 | 8.455 | 8.485 | 69,530 | +0.04(+0.45%) |
Aug 26, 2003 | 8.478 | 8.554 | 8.432 | 8.447 | 110,961 | -0.07(-0.81%) |
Aug 25, 2003 | 8.424 | 8.569 | 8.424 | 8.516 | 54,631 | +0.02(+0.18%) |
Aug 22, 2003 | 8.608 | 8.608 | 8.416 | 8.501 | 236,430 | -0.09(-1.07%) |
Aug 21, 2003 | 8.585 | 8.608 | 8.462 | 8.592 | 169,121 | +0.04(+0.45%) |
Aug 20, 2003 | 8.424 | 8.569 | 8.340 | 8.554 | 69,399 | +0.10(+1.13%) |
Aug 19, 2003 | 8.332 | 8.485 | 8.332 | 8.459 | 408,296 | +0.13(+1.52%) |
Aug 18, 2003 | 7.873 | 8.332 | 7.873 | 8.332 | 74,758 | +0.41(+5.22%) |
Aug 15, 2003 | 7.957 | 8.064 | 7.896 | 7.919 | 29,668 | -0.06(-0.77%) |
Aug 14, 2003 | 7.843 | 7.996 | 7.804 | 7.980 | 53,847 | +0.05(+0.68%) |
Aug 13, 2003 | 7.827 | 8.110 | 7.751 | 7.927 | 47,835 | +0.05(+0.68%) |
Aug 12, 2003 | 7.751 | 7.881 | 7.690 | 7.873 | 52,017 | +0.12(+1.58%) |
Aug 11, 2003 | 7.690 | 7.751 | 7.651 | 7.751 | 29,668 | +0.06(+0.80%) |
Aug 08, 2003 | 7.659 | 7.697 | 7.644 | 7.690 | 80,509 | +0.03(+0.40%) |
Aug 07, 2003 | 7.705 | 7.705 | 7.651 | 7.659 | 133,964 | -0.03(-0.40%) |
Aug 06, 2003 | 7.651 | 7.766 | 7.613 | 7.690 | 123,900 | +0.00(+0.00%) |
Aug 05, 2003 | 7.728 | 7.728 | 7.674 | 7.690 | 178,923 | +0.00(+0.00%) |
Aug 04, 2003 | 7.713 | 7.812 | 7.613 | 7.690 | 126,645 | -0.05(-0.59%) |
Aug 01, 2003 | 7.720 | 7.835 | 7.613 | 7.735 | 233,267 | -0.10(-1.27%) |
Jul 31, 2003 | 7.537 | 7.911 | 7.498 | 7.835 | 137,231 | +0.28(+3.64%) |
Jul 30, 2003 | 7.429 | 7.613 | 7.391 | 7.559 | 148,994 | +0.18(+2.38%) |
Jul 29, 2003 | 7.422 | 7.491 | 7.345 | 7.383 | 281,912 | -0.08(-1.13%) |
Jul 28, 2003 | 7.383 | 7.514 | 7.330 | 7.468 | 191,862 | +0.08(+1.14%) |
Jul 25, 2003 | 7.276 | 7.498 | 7.276 | 7.383 | 81,293 | +0.11(+1.47%) |
Jul 24, 2003 | 7.345 | 7.345 | 7.238 | 7.276 | 111,484 | +0.00(+0.00%) |
Jul 23, 2003 | 7.100 | 7.376 | 7.100 | 7.276 | 69,269 | +0.13(+1.82%) |
Jul 22, 2003 | 7.093 | 7.200 | 7.039 | 7.146 | 96,454 | +0.11(+1.52%) |
Jul 21, 2003 | 7.322 | 7.399 | 6.771 | 7.039 | 396,533 | -0.33(-4.47%) |
Jul 18, 2003 | 7.383 | 7.383 | 7.116 | 7.368 | 56,591 | -0.04(-0.52%) |
Jul 17, 2003 | 7.567 | 7.605 | 7.284 | 7.406 | 179,315 | -0.16(-2.12%) |
Jul 16, 2003 | 7.468 | 7.605 | 7.460 | 7.567 | 287,271 | +0.00(+0.00%) |
Jul 15, 2003 | 7.460 | 7.590 | 7.460 | 7.567 | 136,186 | +0.05(+0.61%) |
Jul 14, 2003 | 7.537 | 7.575 | 7.460 | 7.521 | 142,851 | -0.02(-0.20%) |
Jul 11, 2003 | 7.475 | 7.613 | 7.452 | 7.537 | 80,639 | +0.04(+0.51%) |
Jul 10, 2003 | 7.422 | 7.498 | 7.383 | 7.498 | 269,104 | -0.03(-0.41%) |
Jul 09, 2003 | 7.353 | 7.537 | 7.307 | 7.529 | 159,842 | +0.11(+1.55%) |
Jul 08, 2003 | 7.383 | 7.414 | 7.223 | 7.414 | 158,535 | +0.11(+1.47%) |
Jul 07, 2003 | 7.238 | 7.414 | 7.238 | 7.307 | 810,058 | +0.06(+0.84%) |
Jul 03, 2003 | 7.253 | 7.460 | 7.108 | 7.246 | 155,790 | +0.02(+0.21%) |
Jul 02, 2003 | 6.894 | 7.276 | 6.894 | 7.230 | 180,622 | +0.31(+4.42%) |
Jul 01, 2003 | 6.871 | 7.039 | 6.779 | 6.924 | 129,781 | +0.12(+1.80%) |
Jun 30, 2003 | 6.848 | 6.909 | 6.771 | 6.802 | 313,672 | -0.02(-0.22%) |
Jun 27, 2003 | 6.810 | 7.116 | 6.771 | 6.817 | 164,637 | +0.01(+0.11%) |
Jun 26, 2003 | 7.192 | 7.200 | 6.741 | 6.810 | 270,019 | -0.08(-1.11%) |
Jun 25, 2003 | 6.886 | 6.963 | 6.764 | 6.886 | 270,019 | +0.12(+1.81%) |
Jun 24, 2003 | 6.810 | 6.886 | 6.618 | 6.764 | 277,599 | -0.05(-0.79%) |
Jun 23, 2003 | 6.963 | 6.970 | 6.722 | 6.817 | 250,022 | -0.11(-1.55%) |
Jun 20, 2003 | 7.139 | 7.269 | 6.886 | 6.924 | 529,191 | -0.08(-1.20%) |
Jun 19, 2003 | 7.054 | 7.131 | 6.963 | 7.009 | 824,957 | -0.07(-0.97%) |
Jun 18, 2003 | 7.047 | 7.177 | 6.978 | 7.077 | 458,745 | +0.04(+0.54%) |
Jun 17, 2003 | 7.383 | 7.460 | 6.412 | 7.039 | 1,132,225 | -1.42(-16.74%) |
Jun 16, 2003 | 8.271 | 8.478 | 8.271 | 8.455 | 326,872 | +0.08(+0.91%) |
Jun 13, 2003 | 8.462 | 8.546 | 8.348 | 8.378 | 230,679 | -0.15(-1.71%) |
Jun 12, 2003 | 8.646 | 8.646 | 8.340 | 8.524 | 85,344 | -0.12(-1.42%) |
Jun 11, 2003 | 8.508 | 8.646 | 8.432 | 8.646 | 89,657 | +0.06(+0.71%) |
Jun 10, 2003 | 8.615 | 8.615 | 8.508 | 8.585 | 307,660 | +0.05(+0.54%) |
Jun 09, 2003 | 8.784 | 8.784 | 8.516 | 8.539 | 96,062 | -0.24(-2.70%) |
Jun 06, 2003 | 8.822 | 8.822 | 8.631 | 8.776 | 92,402 | +0.02(+0.26%) |
Jun 05, 2003 | 8.470 | 8.791 | 8.424 | 8.753 | 65,348 | +0.28(+3.34%) |
Jun 04, 2003 | 8.416 | 8.592 | 8.378 | 8.470 | 143,243 | +0.05(+0.64%) |
Jun 03, 2003 | 8.409 | 8.485 | 8.271 | 8.416 | 151,738 | +0.08(+0.92%) |
Jun 02, 2003 | 8.064 | 8.409 | 8.026 | 8.340 | 119,326 | +0.31(+3.81%) |
May 30, 2003 | 7.804 | 8.034 | 7.720 | 8.034 | 59,989 | +0.21(+2.64%) |
May 29, 2003 | 7.506 | 7.843 | 7.506 | 7.827 | 63,126 | +0.33(+4.39%) |
May 28, 2003 | 7.162 | 7.537 | 7.131 | 7.498 | 71,883 | +0.38(+5.38%) |
May 27, 2003 | 7.230 | 7.230 | 7.085 | 7.116 | 113,183 | -0.06(-0.85%) |
May 23, 2003 | 7.177 | 7.246 | 7.131 | 7.177 | 38,555 | -0.07(-0.95%) |
May 22, 2003 | 7.406 | 7.445 | 7.192 | 7.246 | 61,427 | -0.16(-2.17%) |
May 21, 2003 | 7.429 | 7.445 | 7.238 | 7.406 | 64,041 | -0.08(-1.12%) |
May 20, 2003 | 7.735 | 7.904 | 7.307 | 7.491 | 130,696 | -0.24(-3.07%) |
May 19, 2003 | 7.896 | 7.996 | 7.728 | 7.728 | 66,655 | -0.21(-2.60%) |
May 16, 2003 | 7.866 | 8.034 | 7.774 | 7.934 | 131,611 | +0.02(+0.29%) |
May 15, 2003 | 7.973 | 8.087 | 7.911 | 7.911 | 123,247 | -0.11(-1.34%) |
May 14, 2003 | 8.003 | 8.072 | 7.957 | 8.019 | 60,643 | -0.02(-0.29%) |
May 13, 2003 | 8.034 | 8.103 | 8.011 | 8.042 | 26,139 | -0.01(-0.10%) |
May 12, 2003 | 8.034 | 8.141 | 7.957 | 8.049 | 42,345 | -0.08(-1.03%) |
May 09, 2003 | 7.957 | 8.164 | 7.888 | 8.133 | 127,167 | +0.18(+2.21%) |
May 08, 2003 | 8.034 | 8.149 | 7.957 | 7.957 | 67,047 | -0.08(-1.05%) |
May 07, 2003 | 8.225 | 8.225 | 7.980 | 8.042 | 48,749 | -0.18(-2.14%) |
May 06, 2003 | 8.263 | 8.263 | 7.904 | 8.217 | 136,055 | -0.04(-0.46%) |
May 05, 2003 | 8.034 | 8.263 | 8.034 | 8.256 | 59,597 | +0.09(+1.12%) |
May 02, 2003 | 7.957 | 8.195 | 7.950 | 8.164 | 82,208 | +0.25(+3.19%) |
Apr 30, 2003 | 7.888 | 8.110 | 7.812 | 7.911 | 75,281 | -0.10(-1.24%) |
Apr 29, 2003 | 7.804 | 8.562 | 7.735 | 8.011 | 259,433 | +0.17(+2.16%) |
Apr 28, 2003 | 7.177 | 7.950 | 7.177 | 7.842 | 114,228 | +0.60(+8.34%) |
Apr 25, 2003 | 7.345 | 7.537 | 7.230 | 7.238 | 60,381 | -0.19(-2.57%) |
Apr 24, 2003 | 7.705 | 7.766 | 7.330 | 7.429 | 125,730 | -0.22(-2.90%) |
Apr 23, 2003 | 7.644 | 7.690 | 7.483 | 7.651 | 73,712 | +0.09(+1.21%) |
Apr 22, 2003 | 7.452 | 7.644 | 7.345 | 7.559 | 84,952 | +0.14(+1.86%) |
Apr 21, 2003 | 6.924 | 7.422 | 6.924 | 7.422 | 53,977 | +0.22(+3.08%) |
Apr 17, 2003 | 7.422 | 7.483 | 7.200 | 7.200 | 74,627 | +0.03(+0.43%) |
Apr 16, 2003 | 7.399 | 7.399 | 7.169 | 7.169 | 39,731 | -0.17(-2.29%) |
Apr 15, 2003 | 7.406 | 7.590 | 7.169 | 7.338 | 61,688 | -0.23(-3.03%) |
Apr 14, 2003 | 7.445 | 7.621 | 7.284 | 7.567 | 56,853 | +0.29(+4.00%) |
Apr 11, 2003 | 7.047 | 7.429 | 7.016 | 7.276 | 109,654 | +0.28(+3.93%) |
Apr 10, 2003 | 6.618 | 7.047 | 6.618 | 7.001 | 98,414 | +0.27(+3.98%) |
Apr 09, 2003 | 6.886 | 7.039 | 6.618 | 6.733 | 191,993 | -0.19(-2.76%) |
Apr 08, 2003 | 6.894 | 6.924 | 6.833 | 6.924 | 49,403 | +0.00(+0.00%) |
Apr 07, 2003 | 6.848 | 6.955 | 6.833 | 6.924 | 137,754 | +0.10(+1.46%) |
Apr 04, 2003 | 6.817 | 6.886 | 6.779 | 6.825 | 42,868 | -0.02(-0.34%) |
Apr 03, 2003 | 7.054 | 7.062 | 6.771 | 6.848 | 47,442 | +0.02(+0.34%) |
Apr 02, 2003 | 6.657 | 6.825 | 6.657 | 6.825 | 88,220 | +0.14(+2.06%) |
Apr 01, 2003 | 6.259 | 6.695 | 6.259 | 6.687 | 121,678 | +0.40(+6.31%) |
Mar 31, 2003 | 6.282 | 6.450 | 6.221 | 6.290 | 156,974 | -0.04(-0.59%) |
Mar 28, 2003 | 6.297 | 6.396 | 6.274 | 6.328 | 6,574,046 | +0.02(+0.24%) |
Mar 27, 2003 | 6.335 | 6.335 | 6.228 | 6.312 | 3,032,164 | -0.11(-1.67%) |
Mar 26, 2003 | 6.504 | 6.550 | 6.266 | 6.419 | 75,362 | -0.12(-1.87%) |
Mar 25, 2003 | 6.756 | 6.924 | 6.442 | 6.542 | 71,641 | -0.28(-4.04%) |
Mar 24, 2003 | 6.756 | 6.817 | 6.756 | 6.817 | 23,394 | -0.11(-1.55%) |
Mar 21, 2003 | 6.978 | 7.001 | 6.779 | 6.924 | 60,034 | +0.05(+0.67%) |
Mar 20, 2003 | 6.580 | 6.894 | 6.511 | 6.879 | 25,207 | +0.16(+2.39%) |
Mar 19, 2003 | 6.840 | 7.001 | 6.504 | 6.718 | 53,824 | -0.28(-4.03%) |
Mar 18, 2003 | 7.001 | 7.001 | 7.000 | 7.000 | 37,666 | +0.11(+1.66%) |
Mar 17, 2003 | 6.182 | 6.978 | 6.121 | 6.886 | 146,772 | +0.47(+7.40%) |
Mar 14, 2003 | 6.121 | 6.565 | 6.121 | 6.412 | 78,360 | +0.29(+4.75%) |
Mar 13, 2003 | 6.129 | 6.190 | 6.052 | 6.121 | 69,530 | +0.07(+1.14%) |
Mar 12, 2003 | 6.496 | 6.496 | 6.045 | 6.052 | 122,047 | -0.39(-6.06%) |
Mar 11, 2003 | 6.473 | 6.542 | 6.274 | 6.442 | 80,639 | +0.07(+1.08%) |
Mar 10, 2003 | 6.167 | 6.588 | 6.060 | 6.374 | 119,718 | +0.10(+1.59%) |
Mar 07, 2003 | 6.213 | 6.274 | 6.190 | 6.274 | 33,719 | +0.04(+0.61%) |
Mar 06, 2003 | 6.236 | 6.274 | 6.167 | 6.236 | 130,173 | -0.01(-0.12%) |
Mar 05, 2003 | 6.320 | 6.328 | 6.243 | 6.243 | 36,987 | -0.11(-1.81%) |
Mar 04, 2003 | 6.198 | 6.504 | 6.320 | 6.358 | 55,284 | -0.02(-0.36%) |
Mar 03, 2003 | 6.198 | 6.427 | 6.198 | 6.381 | 40,908 | +0.13(+2.08%) |
Feb 28, 2003 | 6.167 | 6.534 | 6.167 | 6.251 | 41,692 | +0.02(+0.25%) |
Feb 27, 2003 | 6.396 | 6.504 | 6.159 | 6.236 | 71,621 | +0.05(+0.74%) |
Feb 26, 2003 | 6.320 | 6.519 | 6.190 | 6.190 | 71,621 | -0.24(-3.69%) |
Feb 25, 2003 | 6.389 | 6.511 | 6.182 | 6.427 | 100,113 | -0.02(-0.36%) |
Feb 24, 2003 | 6.695 | 6.833 | 6.404 | 6.450 | 124,684 | -0.37(-5.39%) |
Feb 21, 2003 | 6.542 | 6.894 | 6.511 | 6.817 | 104,557 | +0.21(+3.24%) |
Feb 20, 2003 | 6.427 | 6.787 | 6.159 | 6.603 | 156,966 | +0.11(+1.77%) |
Feb 19, 2003 | 7.284 | 7.284 | 5.838 | 6.488 | 272,241 | -0.80(-10.92%) |
Feb 18, 2003 | 7.261 | 7.353 | 7.139 | 7.284 | 117,496 | +0.15(+2.04%) |
Feb 14, 2003 | 6.886 | 7.269 | 6.886 | 7.139 | 69,922 | +0.25(+3.67%) |
Feb 13, 2003 | 6.901 | 6.970 | 6.848 | 6.886 | 71,360 | -0.01(-0.11%) |
Feb 12, 2003 | 7.077 | 7.108 | 6.894 | 6.894 | 61,166 | -0.15(-2.07%) |
Feb 11, 2003 | 6.947 | 7.093 | 6.947 | 7.039 | 89,396 | +0.04(+0.55%) |
Feb 10, 2003 | 6.848 | 7.077 | 6.848 | 7.001 | 66,001 | +0.18(+2.58%) |
Feb 07, 2003 | 6.894 | 7.016 | 6.817 | 6.825 | 128,605 | -0.08(-1.11%) |
Feb 06, 2003 | 6.924 | 6.963 | 6.787 | 6.901 | 105,080 | +0.01(+0.11%) |
Feb 05, 2003 | 6.879 | 6.947 | 6.856 | 6.894 | 60,643 | -0.04(-0.53%) |
Feb 04, 2003 | 7.223 | 7.223 | 6.779 | 6.931 | 423,588 | -0.25(-3.54%) |