Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 9.473 | 9.664 | 9.413 | 9.458 | 28,783 | -0.10(-1.09%) |
Jan 29, 2004 | 9.578 | 9.674 | 9.516 | 9.562 | 86,351 | +0.02(+0.18%) |
Jan 28, 2004 | 9.811 | 9.811 | 9.477 | 9.544 | 227,417 | -0.14(-1.49%) |
Jan 27, 2004 | 9.544 | 9.747 | 9.402 | 9.689 | 189,557 | +0.14(+1.52%) |
Jan 26, 2004 | 9.305 | 9.544 | 9.305 | 9.544 | 76,237 | +0.13(+1.33%) |
Jan 23, 2004 | 9.477 | 9.477 | 9.276 | 9.419 | 88,944 | +0.08(+0.85%) |
Jan 22, 2004 | 9.170 | 9.519 | 9.159 | 9.340 | 124,470 | -0.17(-1.76%) |
Jan 21, 2004 | 9.330 | 9.508 | 9.209 | 9.508 | 317,398 | +0.12(+1.27%) |
Jan 20, 2004 | 9.205 | 9.523 | 9.199 | 9.388 | 118,765 | +0.19(+2.12%) |
Jan 16, 2004 | 9.286 | 9.429 | 9.194 | 9.194 | 50,306 | -0.21(-2.19%) |
Jan 15, 2004 | 9.062 | 9.419 | 9.062 | 9.400 | 41,949 | +0.11(+1.18%) |
Jan 14, 2004 | 9.302 | 9.303 | 9.136 | 9.290 | 99,609 | +0.07(+0.80%) |
Jan 13, 2004 | 9.423 | 9.423 | 9.097 | 9.217 | 102,654 | -0.04(-0.42%) |
Jan 12, 2004 | 9.352 | 9.352 | 9.064 | 9.255 | 116,485 | +0.15(+1.65%) |
Jan 09, 2004 | 9.231 | 9.272 | 9.074 | 9.105 | 80,018 | -0.16(-1.73%) |
Jan 08, 2004 | 9.163 | 9.305 | 9.111 | 9.265 | 113,464 | +0.11(+1.20%) |
Jan 07, 2004 | 9.097 | 9.232 | 9.024 | 9.155 | 119,351 | +0.15(+1.71%) |
Jan 06, 2004 | 9.510 | 9.510 | 9.001 | 9.001 | 79,868 | -0.19(-2.04%) |
Jan 05, 2004 | 9.124 | 9.379 | 9.076 | 9.188 | 118,505 | -0.07(-0.71%) |
Jan 02, 2004 | 9.261 | 9.292 | 9.128 | 9.253 | 34,747 | +0.09(+0.95%) |
Dec 31, 2003 | 9.303 | 9.390 | 9.138 | 9.167 | 53,159 | -0.15(-1.57%) |
Dec 30, 2003 | 9.188 | 9.359 | 9.176 | 9.313 | 58,262 | +0.04(+0.44%) |
Dec 29, 2003 | 9.543 | 9.543 | 9.207 | 9.273 | 114,535 | +0.03(+0.31%) |
Dec 26, 2003 | 9.138 | 9.429 | 9.068 | 9.244 | 33,801 | +0.06(+0.65%) |
Dec 24, 2003 | 9.167 | 9.265 | 9.167 | 9.184 | 24,499 | -0.09(-1.02%) |
Dec 23, 2003 | 9.369 | 9.487 | 9.167 | 9.278 | 174,634 | +0.03(+0.27%) |
Dec 22, 2003 | 9.244 | 9.440 | 9.068 | 9.253 | 123,588 | -0.06(-0.62%) |
Dec 19, 2003 | 9.641 | 9.641 | 9.257 | 9.311 | 77,474 | -0.21(-2.17%) |
Dec 18, 2003 | 9.099 | 9.573 | 9.082 | 9.517 | 57,629 | +0.08(+0.90%) |
Dec 17, 2003 | 9.338 | 9.448 | 9.163 | 9.433 | 75,755 | +0.03(+0.33%) |
Dec 16, 2003 | 9.236 | 9.402 | 8.889 | 9.402 | 111,226 | -0.02(-0.18%) |
Dec 15, 2003 | 9.639 | 9.641 | 9.406 | 9.419 | 105,680 | -0.20(-2.10%) |
Dec 12, 2003 | 9.544 | 9.633 | 9.487 | 9.622 | 136,566 | +0.02(+0.18%) |
Dec 11, 2003 | 9.344 | 9.539 | 9.253 | 9.604 | 98,463 | +0.26(+2.78%) |
Dec 10, 2003 | 9.338 | 9.346 | 9.035 | 9.344 | 72,908 | -0.06(-0.65%) |
Dec 09, 2003 | 9.560 | 9.639 | 9.325 | 9.406 | 136,777 | -0.15(-1.53%) |
Dec 08, 2003 | 9.354 | 9.564 | 9.354 | 9.552 | 112,401 | +0.20(+2.14%) |
Dec 05, 2003 | 9.400 | 9.394 | 9.303 | 9.352 | 46,066 | -0.05(-0.51%) |
Dec 04, 2003 | 9.111 | 9.400 | 9.111 | 9.400 | 73,369 | -0.00(-0.02%) |
Dec 03, 2003 | 9.186 | 9.479 | 9.186 | 9.402 | 113,005 | +0.00(+0.04%) |
Dec 02, 2003 | 9.463 | 9.521 | 9.330 | 9.398 | 118,573 | -0.02(-0.25%) |
Dec 01, 2003 | 9.388 | 9.579 | 9.357 | 9.421 | 95,976 | +0.03(+0.35%) |
Nov 28, 2003 | 9.419 | 9.523 | 9.357 | 9.388 | 115,121 | -0.03(-0.31%) |
Nov 26, 2003 | 9.446 | 9.575 | 9.402 | 9.417 | 58,306 | -0.03(-0.29%) |
Nov 25, 2003 | 9.629 | 9.631 | 9.400 | 9.444 | 69,550 | -0.15(-1.55%) |
Nov 24, 2003 | 9.448 | 9.622 | 9.446 | 9.593 | 92,968 | +0.18(+1.88%) |
Nov 21, 2003 | 9.215 | 9.415 | 9.244 | 9.415 | 61,936 | +0.20(+2.18%) |
Nov 20, 2003 | 9.251 | 9.355 | 9.194 | 9.215 | 92,579 | -0.12(-1.28%) |
Nov 19, 2003 | 9.259 | 9.361 | 9.201 | 9.334 | 78,268 | +0.06(+0.60%) |
Nov 18, 2003 | 9.228 | 9.419 | 9.228 | 9.278 | 59,621 | -0.06(-0.66%) |
Nov 17, 2003 | 9.404 | 9.404 | 9.186 | 9.340 | 92,364 | -0.01(-0.12%) |
Nov 14, 2003 | 9.618 | 9.732 | 9.352 | 9.352 | 126,041 | -0.21(-2.22%) |
Nov 13, 2003 | 9.730 | 9.747 | 9.544 | 9.564 | 83,968 | -0.18(-1.80%) |
Nov 12, 2003 | 9.598 | 9.739 | 9.598 | 9.739 | 91,008 | +0.08(+0.82%) |
Nov 11, 2003 | 9.624 | 9.679 | 9.608 | 9.660 | 38,972 | +0.02(+0.20%) |
Nov 10, 2003 | 9.974 | 9.974 | 9.641 | 9.641 | 91,311 | -0.25(-2.50%) |
Nov 07, 2003 | 9.897 | 9.978 | 9.826 | 9.888 | 48,919 | -0.04(-0.41%) |
Nov 06, 2003 | 9.712 | 9.928 | 9.685 | 9.928 | 50,529 | +0.13(+1.36%) |
Nov 05, 2003 | 9.809 | 9.859 | 9.660 | 9.795 | 79,668 | -0.02(-0.22%) |
Nov 04, 2003 | 9.876 | 9.882 | 9.791 | 9.816 | 29,587 | -0.02(-0.20%) |
Nov 03, 2003 | 9.641 | 9.947 | 9.629 | 9.836 | 69,174 | +0.17(+1.71%) |
Oct 31, 2003 | 9.930 | 9.978 | 9.645 | 9.670 | 77,793 | -0.17(-1.74%) |
Oct 30, 2003 | 9.832 | 9.932 | 9.758 | 9.841 | 76,772 | +0.01(+0.10%) |
Oct 29, 2003 | 9.784 | 9.832 | 9.556 | 9.832 | 86,638 | +0.11(+1.09%) |
Oct 28, 2003 | 9.444 | 9.728 | 9.419 | 9.726 | 67,550 | +0.27(+2.88%) |
Oct 27, 2003 | 9.325 | 9.535 | 9.325 | 9.454 | 76,756 | -0.01(-0.08%) |
Oct 24, 2003 | 9.323 | 9.467 | 9.263 | 9.462 | 59,382 | +0.12(+1.28%) |
Oct 23, 2003 | 9.317 | 9.471 | 9.209 | 9.342 | 101,391 | -0.03(-0.37%) |
Oct 22, 2003 | 9.612 | 9.612 | 9.305 | 9.377 | 124,988 | -0.28(-2.87%) |
Oct 21, 2003 | 9.739 | 9.762 | 9.537 | 9.654 | 57,336 | -0.06(-0.60%) |
Oct 20, 2003 | 9.697 | 9.753 | 9.431 | 9.712 | 93,871 | +0.03(+0.30%) |
Oct 17, 2003 | 9.805 | 9.919 | 9.683 | 9.683 | 150,175 | -0.15(-1.49%) |
Oct 16, 2003 | 9.716 | 9.843 | 9.624 | 9.830 | 77,376 | +0.11(+1.17%) |
Oct 15, 2003 | 9.834 | 9.872 | 9.641 | 9.716 | 90,759 | -0.17(-1.74%) |
Oct 14, 2003 | 9.612 | 9.895 | 9.602 | 9.888 | 199,603 | +0.25(+2.56%) |
Oct 13, 2003 | 9.500 | 9.743 | 9.496 | 9.641 | 124,345 | +0.11(+1.13%) |
Oct 10, 2003 | 9.543 | 9.544 | 9.408 | 9.533 | 218,626 | -0.04(-0.40%) |
Oct 09, 2003 | 9.456 | 9.612 | 9.456 | 9.571 | 157,415 | +0.16(+1.70%) |
Oct 08, 2003 | 9.448 | 9.498 | 9.411 | 9.411 | 62,053 | -0.06(-0.63%) |
Oct 07, 2003 | 9.602 | 9.639 | 9.415 | 9.471 | 82,409 | -0.07(-0.77%) |
Oct 06, 2003 | 9.350 | 9.593 | 9.319 | 9.544 | 124,091 | +0.19(+2.06%) |
Oct 03, 2003 | 9.317 | 9.429 | 9.300 | 9.352 | 60,588 | +0.04(+0.48%) |
Oct 02, 2003 | 9.375 | 9.404 | 9.286 | 9.307 | 32,027 | -0.03(-0.37%) |
Oct 01, 2003 | 9.128 | 9.390 | 9.084 | 9.342 | 91,993 | +0.25(+2.71%) |
Sep 30, 2003 | 9.187 | 9.222 | 8.987 | 9.095 | 48,468 | -0.11(-1.21%) |
Sep 29, 2003 | 9.032 | 9.207 | 8.976 | 9.207 | 63,020 | +0.14(+1.51%) |
Sep 26, 2003 | 9.135 | 9.145 | 9.005 | 9.070 | 52,899 | -0.06(-0.70%) |
Sep 25, 2003 | 9.248 | 9.365 | 9.113 | 9.134 | 74,077 | -0.12(-1.29%) |
Sep 24, 2003 | 9.321 | 9.315 | 9.236 | 9.253 | 48,242 | -0.07(-0.72%) |
Sep 23, 2003 | 9.178 | 9.367 | 9.178 | 9.321 | 124,013 | +0.01(+0.06%) |
Sep 22, 2003 | 9.315 | 9.380 | 9.226 | 9.315 | 57,645 | -0.05(-0.58%) |
Sep 19, 2003 | 9.352 | 9.438 | 9.332 | 9.369 | 83,394 | -0.03(-0.33%) |
Sep 18, 2003 | 9.406 | 9.477 | 9.400 | 9.400 | 53,968 | -0.06(-0.61%) |
Sep 17, 2003 | 9.506 | 9.527 | 9.431 | 9.458 | 135,249 | -0.07(-0.71%) |
Sep 16, 2003 | 9.448 | 9.577 | 9.402 | 9.525 | 461,034 | +0.08(+0.80%) |
Sep 15, 2003 | 9.332 | 9.525 | 9.332 | 9.450 | 105,540 | +0.07(+0.70%) |
Sep 12, 2003 | 9.294 | 9.452 | 9.246 | 9.384 | 80,386 | +0.08(+0.89%) |
Sep 11, 2003 | 9.265 | 9.313 | 9.253 | 9.302 | 82,980 | +0.05(+0.52%) |
Sep 10, 2003 | 9.375 | 9.377 | 9.253 | 9.253 | 74,422 | -0.11(-1.15%) |
Sep 09, 2003 | 9.425 | 9.506 | 9.329 | 9.361 | 52,121 | -0.12(-1.22%) |
Sep 08, 2003 | 9.253 | 9.477 | 9.253 | 9.477 | 53,677 | +0.20(+2.20%) |
Sep 05, 2003 | 9.282 | 9.282 | 9.242 | 9.273 | 86,351 | -0.05(-0.56%) |
Sep 04, 2003 | 9.292 | 9.342 | 9.226 | 9.325 | 89,203 | +0.07(+0.75%) |
Sep 03, 2003 | 9.231 | 9.292 | 9.157 | 9.255 | 165,182 | +0.00(+0.02%) |
Sep 02, 2003 | 9.113 | 9.255 | 9.111 | 9.253 | 113,578 | +0.08(+0.88%) |
Aug 29, 2003 | 8.995 | 9.217 | 8.995 | 9.172 | 56,270 | -0.02(-0.25%) |
Aug 28, 2003 | 9.159 | 9.199 | 9.062 | 9.195 | 215,748 | +0.01(+0.08%) |
Aug 27, 2003 | 9.159 | 9.188 | 9.140 | 9.188 | 133,027 | +0.04(+0.42%) |
Aug 26, 2003 | 9.111 | 9.197 | 9.066 | 9.149 | 154,809 | -0.01(-0.11%) |
Aug 25, 2003 | 9.120 | 9.195 | 9.120 | 9.159 | 133,805 | +0.00(+0.00%) |
Aug 22, 2003 | 9.226 | 9.336 | 9.136 | 9.159 | 110,207 | -0.11(-1.17%) |
Aug 21, 2003 | 9.111 | 9.332 | 9.111 | 9.267 | 139,250 | +0.14(+1.52%) |
Aug 20, 2003 | 9.111 | 9.137 | 9.001 | 9.128 | 55,492 | +0.07(+0.72%) |
Aug 19, 2003 | 9.062 | 9.107 | 8.997 | 9.062 | 113,578 | +0.01(+0.06%) |
Aug 18, 2003 | 8.908 | 9.115 | 8.841 | 9.057 | 139,510 | +0.11(+1.25%) |
Aug 15, 2003 | 8.725 | 8.993 | 8.725 | 8.945 | 51,084 | +0.04(+0.48%) |
Aug 14, 2003 | 8.868 | 8.902 | 8.868 | 8.902 | 27,746 | +0.05(+0.61%) |
Aug 13, 2003 | 8.738 | 8.868 | 8.738 | 8.848 | 38,637 | +0.11(+1.30%) |
Aug 12, 2003 | 8.742 | 8.744 | 8.652 | 8.735 | 272,537 | +0.06(+0.67%) |
Aug 11, 2003 | 8.679 | 8.708 | 8.634 | 8.677 | 130,952 | -0.01(-0.09%) |
Aug 08, 2003 | 8.582 | 8.717 | 8.582 | 8.684 | 83,757 | +0.04(+0.51%) |
Aug 07, 2003 | 8.584 | 8.773 | 8.561 | 8.640 | 78,053 | -0.02(-0.18%) |
Aug 06, 2003 | 8.580 | 8.723 | 8.580 | 8.656 | 33,710 | +0.05(+0.58%) |
Aug 05, 2003 | 8.663 | 8.727 | 8.584 | 8.605 | 75,200 | -0.07(-0.82%) |
Aug 04, 2003 | 8.688 | 8.746 | 8.600 | 8.677 | 77,015 | -0.06(-0.71%) |
Aug 01, 2003 | 8.894 | 8.927 | 8.688 | 8.738 | 122,507 | -0.16(-1.76%) |
Jul 31, 2003 | 8.801 | 8.966 | 8.801 | 8.895 | 269,685 | +0.04(+0.50%) |
Jul 30, 2003 | 8.673 | 8.870 | 8.669 | 8.850 | 86,869 | -0.00(-0.05%) |
Jul 29, 2003 | 8.715 | 8.868 | 8.704 | 8.854 | 99,835 | +0.10(+1.12%) |
Jul 28, 2003 | 8.763 | 8.783 | 8.725 | 8.756 | 71,310 | -0.03(-0.31%) |
Jul 25, 2003 | 8.725 | 8.792 | 8.627 | 8.783 | 145,993 | +0.10(+1.15%) |
Jul 24, 2003 | 8.594 | 8.754 | 8.590 | 8.683 | 95,427 | +0.04(+0.49%) |
Jul 23, 2003 | 8.534 | 8.640 | 8.534 | 8.640 | 30,339 | +0.09(+0.99%) |
Jul 22, 2003 | 8.577 | 8.598 | 8.526 | 8.555 | 33,969 | +0.00(+0.04%) |
Jul 21, 2003 | 8.582 | 8.584 | 8.120 | 8.551 | 120,839 | -0.10(-1.14%) |
Jul 18, 2003 | 8.494 | 8.650 | 8.494 | 8.650 | 46,157 | +0.14(+1.70%) |
Jul 17, 2003 | 8.580 | 8.626 | 8.494 | 8.505 | 59,123 | -0.08(-0.94%) |
Jul 16, 2003 | 8.514 | 8.586 | 8.484 | 8.586 | 36,822 | +0.05(+0.54%) |
Jul 15, 2003 | 8.536 | 8.590 | 8.484 | 8.540 | 221,971 | +0.01(+0.09%) |
Jul 14, 2003 | 8.540 | 8.563 | 8.438 | 8.532 | 203,041 | +0.02(+0.20%) |
Jul 11, 2003 | 8.542 | 8.542 | 8.463 | 8.515 | 133,040 | -0.01(-0.11%) |
Jul 10, 2003 | 8.549 | 8.569 | 8.524 | 8.524 | 97,242 | -0.01(-0.16%) |
Jul 09, 2003 | 8.407 | 8.538 | 8.361 | 8.538 | 150,401 | +0.09(+1.10%) |
Jul 08, 2003 | 8.368 | 8.445 | 8.368 | 8.445 | 95,945 | +0.06(+0.69%) |
Jul 07, 2003 | 8.438 | 8.440 | 8.330 | 8.388 | 128,878 | +0.06(+0.67%) |
Jul 03, 2003 | 8.310 | 8.388 | 8.307 | 8.332 | 120,321 | -0.08(-0.89%) |
Jul 02, 2003 | 8.270 | 8.436 | 8.262 | 8.407 | 184,371 | +0.11(+1.30%) |
Jul 01, 2003 | 8.291 | 8.330 | 8.164 | 8.299 | 186,705 | +0.11(+1.37%) |
Jun 30, 2003 | 8.274 | 8.274 | 8.118 | 8.187 | 90,240 | -0.03(-0.33%) |
Jun 27, 2003 | 8.266 | 8.310 | 8.214 | 8.214 | 53,677 | -0.08(-0.95%) |
Jun 26, 2003 | 8.291 | 8.293 | 8.195 | 8.293 | 67,421 | +0.07(+0.80%) |
Jun 25, 2003 | 8.206 | 8.368 | 8.206 | 8.228 | 62,235 | -0.03(-0.40%) |
Jun 24, 2003 | 8.206 | 8.272 | 8.206 | 8.260 | 55,492 | +0.03(+0.35%) |
Jun 23, 2003 | 8.214 | 8.335 | 8.214 | 8.231 | 108,651 | -0.13(-1.59%) |
Jun 20, 2003 | 8.251 | 8.364 | 8.237 | 8.364 | 91,796 | +0.10(+1.17%) |
Jun 19, 2003 | 8.291 | 8.447 | 8.247 | 8.268 | 85,054 | -0.10(-1.24%) |
Jun 18, 2003 | 8.349 | 8.411 | 8.098 | 8.372 | 86,869 | -0.04(-0.44%) |
Jun 17, 2003 | 8.291 | 8.434 | 8.291 | 8.409 | 91,018 | +0.09(+1.14%) |
Jun 16, 2003 | 8.174 | 8.335 | 8.137 | 8.314 | 76,237 | +0.21(+2.57%) |
Jun 13, 2003 | 8.104 | 8.170 | 8.060 | 8.106 | 166,219 | +0.01(+0.12%) |
Jun 12, 2003 | 8.004 | 8.098 | 7.973 | 8.096 | 47,454 | +0.11(+1.43%) |
Jun 11, 2003 | 8.118 | 8.118 | 7.977 | 7.983 | 34,747 | -0.07(-0.84%) |
Jun 10, 2003 | 7.890 | 8.170 | 7.852 | 8.050 | 73,385 | +0.18(+2.30%) |
Jun 09, 2003 | 8.175 | 8.079 | 7.857 | 7.869 | 65,593 | -0.31(-3.75%) |
Jun 06, 2003 | 7.936 | 8.289 | 7.936 | 8.175 | 47,194 | -0.08(-0.93%) |
Jun 05, 2003 | 8.042 | 8.349 | 8.015 | 8.252 | 60,160 | +0.13(+1.59%) |
Jun 04, 2003 | 8.108 | 8.264 | 8.094 | 8.123 | 85,313 | +0.09(+1.10%) |
Jun 03, 2003 | 7.988 | 8.108 | 7.859 | 8.035 | 41,230 | +0.01(+0.07%) |
Jun 02, 2003 | 8.096 | 8.110 | 7.988 | 8.029 | 70,792 | -0.07(-0.86%) |
May 30, 2003 | 7.906 | 8.098 | 7.906 | 8.098 | 87,906 | +0.26(+3.35%) |
May 29, 2003 | 8.006 | 8.006 | 7.713 | 7.836 | 74,163 | -0.01(-0.15%) |
May 28, 2003 | 8.002 | 8.002 | 7.848 | 7.848 | 31,376 | -0.12(-1.50%) |
May 27, 2003 | 7.830 | 8.031 | 7.713 | 7.967 | 127,322 | +0.16(+2.08%) |
May 23, 2003 | 7.634 | 7.825 | 7.595 | 7.805 | 69,755 | +0.17(+2.27%) |
May 22, 2003 | 7.568 | 7.655 | 7.566 | 7.632 | 33,192 | +0.04(+0.56%) |
May 21, 2003 | 7.622 | 7.622 | 7.574 | 7.589 | 30,339 | -0.01(-0.08%) |
May 20, 2003 | 7.622 | 7.622 | 7.576 | 7.595 | 19,189 | +0.02(+0.28%) |
May 19, 2003 | 7.801 | 7.801 | 7.551 | 7.574 | 74,422 | -0.20(-2.60%) |
May 16, 2003 | 7.676 | 7.801 | 7.628 | 7.776 | 110,207 | +0.02(+0.25%) |
May 15, 2003 | 7.684 | 7.771 | 7.632 | 7.757 | 66,902 | +0.05(+0.68%) |
May 14, 2003 | 7.753 | 7.776 | 7.668 | 7.705 | 55,492 | -0.05(-0.62%) |
May 13, 2003 | 7.693 | 7.753 | 7.666 | 7.753 | 37,600 | +0.04(+0.52%) |
May 12, 2003 | 7.612 | 7.751 | 7.612 | 7.713 | 22,300 | -0.03(-0.42%) |
May 09, 2003 | 7.713 | 7.745 | 7.616 | 7.745 | 25,166 | +0.01(+0.12%) |
May 08, 2003 | 7.736 | 7.744 | 7.616 | 7.736 | 48,750 | -0.02(-0.30%) |
May 07, 2003 | 7.684 | 7.769 | 7.664 | 7.759 | 74,163 | +0.06(+0.75%) |
May 06, 2003 | 7.560 | 7.749 | 7.560 | 7.701 | 71,051 | -0.01(-0.13%) |
May 05, 2003 | 7.557 | 7.769 | 7.553 | 7.711 | 49,010 | +0.03(+0.35%) |
May 02, 2003 | 7.562 | 7.757 | 7.547 | 7.684 | 114,356 | +0.15(+2.00%) |
May 01, 2003 | 7.574 | 7.587 | 7.477 | 7.533 | 61,716 | -0.09(-1.21%) |
Apr 30, 2003 | 7.655 | 7.715 | 7.591 | 7.626 | 58,086 | -0.05(-0.60%) |
Apr 29, 2003 | 7.655 | 7.747 | 7.655 | 7.672 | 93,352 | -0.04(-0.55%) |
Apr 28, 2003 | 7.501 | 7.784 | 7.462 | 7.715 | 151,697 | +0.23(+3.12%) |
Apr 25, 2003 | 7.360 | 7.481 | 7.360 | 7.481 | 78,053 | +0.11(+1.54%) |
Apr 24, 2003 | 7.360 | 7.452 | 7.339 | 7.368 | 57,308 | -0.01(-0.08%) |
Apr 23, 2003 | 7.360 | 7.379 | 7.360 | 7.373 | 48,750 | +0.00(+0.00%) |
Apr 22, 2003 | 7.315 | 7.402 | 7.315 | 7.373 | 73,904 | +0.02(+0.24%) |
Apr 21, 2003 | 7.244 | 7.391 | 7.146 | 7.356 | 110,467 | +0.12(+1.60%) |
Apr 17, 2003 | 7.175 | 7.244 | 7.138 | 7.240 | 43,823 | +0.12(+1.65%) |
Apr 16, 2003 | 7.109 | 7.188 | 7.020 | 7.123 | 329,586 | +0.03(+0.41%) |
Apr 15, 2003 | 7.057 | 7.105 | 7.028 | 7.094 | 144,177 | -0.06(-0.84%) |
Apr 14, 2003 | 7.115 | 7.190 | 7.086 | 7.154 | 62,753 | +0.05(+0.76%) |
Apr 11, 2003 | 7.096 | 7.134 | 7.096 | 7.100 | 77,793 | +0.00(+0.03%) |
Apr 10, 2003 | 7.192 | 7.192 | 7.098 | 7.098 | 79,868 | -0.05(-0.75%) |
Apr 09, 2003 | 7.148 | 7.181 | 7.130 | 7.152 | 71,570 | +0.01(+0.08%) |
Apr 08, 2003 | 7.152 | 7.227 | 7.123 | 7.146 | 81,942 | +0.06(+0.84%) |
Apr 07, 2003 | 7.231 | 7.504 | 6.999 | 7.086 | 436,423 | -0.06(-0.86%) |
Apr 04, 2003 | 7.165 | 7.192 | 7.132 | 7.148 | 27,746 | +0.02(+0.30%) |
Apr 03, 2003 | 7.231 | 7.231 | 7.074 | 7.127 | 184,371 | -0.07(-0.91%) |
Apr 02, 2003 | 7.296 | 7.308 | 7.121 | 7.192 | 225,861 | -0.09(-1.19%) |
Apr 01, 2003 | 7.161 | 7.279 | 7.038 | 7.279 | 139,250 | +0.21(+2.95%) |
Mar 31, 2003 | 7.198 | 7.209 | 7.042 | 7.071 | 93,352 | -0.17(-2.32%) |
Mar 28, 2003 | 7.238 | 7.238 | 7.184 | 7.238 | 33,192 | +0.08(+1.05%) |
Mar 27, 2003 | 7.184 | 7.213 | 7.146 | 7.163 | 3,630,376 | -0.03(-0.45%) |
Mar 26, 2003 | 7.325 | 7.358 | 7.182 | 7.196 | 76,092 | -0.17(-2.31%) |
Mar 25, 2003 | 7.296 | 7.366 | 7.296 | 7.366 | 23,338 | +0.06(+0.84%) |
Mar 24, 2003 | 7.366 | 7.366 | 7.304 | 7.304 | 19,448 | -0.04(-0.53%) |
Mar 21, 2003 | 7.537 | 7.538 | 7.283 | 7.342 | 78,831 | -0.01(-0.13%) |
Mar 20, 2003 | 7.342 | 7.360 | 7.306 | 7.352 | 26,190 | -0.01(-0.18%) |
Mar 19, 2003 | 7.296 | 7.391 | 7.296 | 7.366 | 74,422 | +0.01(+0.19%) |
Mar 18, 2003 | 7.470 | 7.531 | 7.182 | 7.352 | 125,961 | -0.18(-2.33%) |
Mar 17, 2003 | 7.269 | 7.528 | 7.269 | 7.528 | 68,977 | +0.24(+3.25%) |
Mar 14, 2003 | 7.319 | 7.377 | 7.271 | 7.290 | 23,856 | -0.03(-0.34%) |
Mar 13, 2003 | 7.206 | 7.423 | 7.167 | 7.315 | 68,977 | +0.04(+0.58%) |
Mar 12, 2003 | 7.314 | 7.358 | 7.225 | 7.273 | 95,201 | -0.04(-0.61%) |
Mar 11, 2003 | 7.310 | 7.325 | 7.298 | 7.317 | 177,369 | +0.01(+0.13%) |
Mar 10, 2003 | 7.306 | 7.379 | 7.262 | 7.308 | 84,795 | -0.05(-0.66%) |
Mar 07, 2003 | 7.192 | 7.356 | 7.192 | 7.356 | 75,719 | +0.07(+0.93%) |
Mar 06, 2003 | 7.165 | 7.302 | 7.165 | 7.288 | 80,646 | +0.06(+0.80%) |
Mar 05, 2003 | 7.063 | 7.258 | 7.040 | 7.231 | 552,335 | +0.14(+2.04%) |
Mar 04, 2003 | 6.990 | 7.086 | 6.990 | 7.086 | 28,783 | +0.10(+1.38%) |
Mar 03, 2003 | 7.161 | 7.231 | 6.988 | 6.990 | 49,010 | -0.12(-1.73%) |
Feb 28, 2003 | 7.265 | 7.304 | 7.040 | 7.113 | 37,600 | -0.15(-2.10%) |
Feb 27, 2003 | 7.229 | 7.265 | 7.202 | 7.265 | 56,530 | +0.06(+0.78%) |
Feb 26, 2003 | 7.260 | 7.260 | 7.088 | 7.209 | 33,451 | -0.04(-0.61%) |
Feb 25, 2003 | 7.169 | 7.254 | 7.123 | 7.254 | 60,679 | +0.15(+2.06%) |
Feb 24, 2003 | 7.246 | 7.246 | 7.107 | 7.107 | 30,339 | -0.13(-1.84%) |
Feb 21, 2003 | 7.229 | 7.240 | 7.206 | 7.240 | 48,232 | +0.10(+1.38%) |
Feb 20, 2003 | 7.244 | 7.244 | 7.115 | 7.142 | 21,782 | -0.08(-1.04%) |
Feb 19, 2003 | 7.215 | 7.235 | 7.142 | 7.217 | 25,412 | +0.03(+0.40%) |
Feb 18, 2003 | 7.163 | 7.211 | 7.125 | 7.188 | 36,044 | +0.06(+0.89%) |
Feb 14, 2003 | 7.092 | 7.169 | 7.092 | 7.125 | 28,005 | +0.03(+0.46%) |
Feb 13, 2003 | 7.229 | 7.229 | 7.059 | 7.092 | 49,788 | -0.04(-0.62%) |
Feb 12, 2003 | 7.173 | 7.208 | 7.136 | 7.136 | 46,157 | -0.07(-0.96%) |
Feb 11, 2003 | 7.250 | 7.288 | 7.157 | 7.206 | 52,640 | -0.04(-0.53%) |
Feb 10, 2003 | 7.204 | 7.348 | 7.188 | 7.244 | 146,770 | +0.03(+0.48%) |
Feb 07, 2003 | 7.273 | 7.354 | 7.208 | 7.209 | 56,270 | -0.11(-1.55%) |
Feb 06, 2003 | 7.265 | 7.337 | 7.252 | 7.323 | 50,565 | +0.03(+0.42%) |
Feb 05, 2003 | 7.317 | 7.327 | 7.279 | 7.292 | 24,375 | -0.05(-0.63%) |
Feb 04, 2003 | 7.348 | 7.381 | 7.250 | 7.339 | 43,305 | -0.03(-0.34%) |