Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 9.879 | 9.900 | 9.799 | 9.806 | 10,828,564 | -0.07(-0.74%) |
Jan 29, 2004 | 9.780 | 9.896 | 9.734 | 9.879 | 15,805,060 | +0.13(+1.37%) |
Jan 28, 2004 | 9.804 | 9.980 | 9.729 | 9.746 | 14,689,154 | -0.06(-0.61%) |
Jan 27, 2004 | 9.913 | 9.975 | 9.792 | 9.806 | 12,160,801 | -0.11(-1.09%) |
Jan 26, 2004 | 9.702 | 9.913 | 9.698 | 9.913 | 13,111,605 | +0.20(+2.11%) |
Jan 23, 2004 | 9.778 | 9.837 | 9.681 | 9.708 | 15,076,735 | -0.04(-0.46%) |
Jan 22, 2004 | 9.855 | 9.888 | 9.736 | 9.753 | 13,026,419 | -0.13(-1.28%) |
Jan 21, 2004 | 9.743 | 9.889 | 9.737 | 9.879 | 11,080,901 | +0.08(+0.85%) |
Jan 20, 2004 | 9.758 | 9.855 | 9.691 | 9.796 | 14,001,519 | +0.03(+0.28%) |
Jan 16, 2004 | 9.650 | 9.775 | 9.642 | 9.768 | 13,485,135 | +0.12(+1.22%) |
Jan 15, 2004 | 9.655 | 9.731 | 9.560 | 9.650 | 22,401,552 | +0.03(+0.30%) |
Jan 14, 2004 | 9.650 | 9.661 | 9.577 | 9.621 | 15,423,919 | +0.01(+0.09%) |
Jan 13, 2004 | 9.698 | 9.708 | 9.560 | 9.613 | 17,588,110 | -0.12(-1.19%) |
Jan 12, 2004 | 9.801 | 9.801 | 9.691 | 9.729 | 11,796,346 | -0.07(-0.73%) |
Jan 09, 2004 | 9.796 | 9.949 | 9.796 | 9.801 | 9,824,190 | -0.05(-0.47%) |
Jan 08, 2004 | 9.852 | 9.878 | 9.756 | 9.847 | 17,510,828 | -0.00(-0.03%) |
Jan 07, 2004 | 9.867 | 9.907 | 9.821 | 9.850 | 15,618,295 | -0.10(-1.01%) |
Jan 06, 2004 | 9.932 | 9.983 | 9.925 | 9.951 | 12,267,942 | -0.03(-0.33%) |
Jan 05, 2004 | 9.983 | 10.02 | 9.895 | 9.983 | 12,947,673 | +0.05(+0.48%) |
Jan 02, 2004 | 9.992 | 10.06 | 9.898 | 9.936 | 12,066,540 | -0.12(-1.22%) |
Dec 31, 2003 | 10.07 | 10.11 | 9.980 | 10.06 | 9,386,843 | -0.01(-0.08%) |
Dec 30, 2003 | 10.03 | 10.07 | 9.997 | 10.07 | 8,119,886 | +0.03(+0.27%) |
Dec 29, 2003 | 9.958 | 10.04 | 9.953 | 10.04 | 8,481,999 | +0.07(+0.70%) |
Dec 26, 2003 | 9.953 | 10.01 | 9.944 | 9.970 | 2,610,611 | +0.02(+0.17%) |
Dec 24, 2003 | 9.966 | 9.990 | 9.937 | 9.953 | 3,183,201 | -0.02(-0.15%) |
Dec 23, 2003 | 9.905 | 9.971 | 9.893 | 9.968 | 8,122,813 | +0.06(+0.64%) |
Dec 22, 2003 | 9.919 | 9.932 | 9.848 | 9.905 | 8,953,888 | -0.02(-0.15%) |
Dec 19, 2003 | 9.891 | 9.937 | 9.855 | 9.920 | 20,932,900 | +0.05(+0.50%) |
Dec 18, 2003 | 9.804 | 9.876 | 9.763 | 9.871 | 9,465,882 | +0.08(+0.86%) |
Dec 17, 2003 | 9.761 | 9.801 | 9.702 | 9.787 | 12,329,709 | +0.03(+0.26%) |
Dec 16, 2003 | 9.594 | 9.767 | 9.594 | 9.761 | 13,908,137 | +0.18(+1.91%) |
Dec 15, 2003 | 9.772 | 9.772 | 9.575 | 9.579 | 12,697,677 | -0.16(-1.63%) |
Dec 12, 2003 | 9.727 | 9.746 | 9.696 | 9.737 | 8,935,446 | +0.02(+0.19%) |
Dec 11, 2003 | 9.620 | 9.777 | 9.620 | 9.719 | 12,554,237 | +0.08(+0.87%) |
Dec 10, 2003 | 9.640 | 9.664 | 9.526 | 9.635 | 12,629,763 | -0.00(-0.04%) |
Dec 09, 2003 | 9.772 | 9.732 | 9.614 | 9.638 | 13,247,434 | -0.13(-1.36%) |
Dec 08, 2003 | 9.685 | 9.797 | 9.683 | 9.772 | 7,818,076 | +0.07(+0.72%) |
Dec 05, 2003 | 9.707 | 9.739 | 9.654 | 9.702 | 8,238,736 | -0.02(-0.21%) |
Dec 04, 2003 | 9.717 | 9.749 | 9.674 | 9.722 | 9,574,779 | +0.03(+0.30%) |
Dec 03, 2003 | 9.744 | 9.784 | 9.673 | 9.693 | 12,684,212 | -0.07(-0.73%) |
Dec 02, 2003 | 9.864 | 9.864 | 9.741 | 9.765 | 14,392,321 | -0.10(-1.00%) |
Dec 01, 2003 | 9.867 | 9.883 | 9.794 | 9.864 | 10,277,344 | +0.07(+0.73%) |
Nov 28, 2003 | 9.777 | 9.821 | 9.777 | 9.792 | 3,360,891 | -0.01(-0.05%) |
Nov 26, 2003 | 9.796 | 9.813 | 9.729 | 9.797 | 9,991,634 | +0.04(+0.37%) |
Nov 25, 2003 | 9.705 | 9.811 | 9.642 | 9.761 | 10,624,820 | +0.08(+0.78%) |
Nov 24, 2003 | 9.736 | 9.751 | 9.650 | 9.686 | 13,288,709 | +0.04(+0.37%) |
Nov 21, 2003 | 9.626 | 9.690 | 9.614 | 9.650 | 14,587,575 | +0.02(+0.25%) |
Nov 20, 2003 | 9.608 | 9.753 | 9.580 | 9.626 | 12,802,769 | -0.01(-0.07%) |
Nov 19, 2003 | 9.493 | 9.654 | 9.488 | 9.633 | 8,811,034 | +0.04(+0.45%) |
Nov 18, 2003 | 9.685 | 9.693 | 9.573 | 9.591 | 9,905,570 | -0.07(-0.72%) |
Nov 17, 2003 | 9.613 | 9.661 | 9.567 | 9.661 | 8,191,899 | +0.00(+0.04%) |
Nov 14, 2003 | 9.763 | 9.763 | 9.623 | 9.657 | 8,535,570 | -0.11(-1.08%) |
Nov 13, 2003 | 9.690 | 9.797 | 9.616 | 9.763 | 12,394,404 | +0.07(+0.76%) |
Nov 12, 2003 | 9.582 | 9.714 | 9.531 | 9.690 | 17,323,770 | +0.14(+1.43%) |
Nov 11, 2003 | 9.481 | 9.603 | 9.481 | 9.553 | 10,099,361 | +0.07(+0.76%) |
Nov 10, 2003 | 9.442 | 9.500 | 9.418 | 9.481 | 9,479,640 | -0.02(-0.16%) |
Nov 07, 2003 | 9.548 | 9.584 | 9.379 | 9.497 | 12,260,331 | -0.03(-0.27%) |
Nov 06, 2003 | 9.512 | 9.548 | 9.345 | 9.522 | 11,627,145 | +0.01(+0.11%) |
Nov 05, 2003 | 9.702 | 9.533 | 9.420 | 9.512 | 14,494,193 | -0.05(-0.50%) |
Nov 04, 2003 | 9.702 | 9.715 | 9.505 | 9.560 | 20,520,964 | -0.16(-1.60%) |
Nov 03, 2003 | 9.620 | 9.693 | 9.620 | 9.715 | 13,596,131 | +0.10(+0.99%) |
Oct 31, 2003 | 9.445 | 9.686 | 9.430 | 9.620 | 21,967,720 | +0.20(+2.10%) |
Oct 30, 2003 | 9.384 | 9.437 | 9.338 | 9.421 | 10,424,297 | +0.05(+0.49%) |
Oct 29, 2003 | 9.379 | 9.386 | 9.293 | 9.375 | 10,221,724 | -0.00(-0.04%) |
Oct 28, 2003 | 9.292 | 9.380 | 9.258 | 9.379 | 15,856,874 | +0.08(+0.86%) |
Oct 27, 2003 | 9.428 | 9.459 | 9.228 | 9.299 | 17,233,022 | -0.10(-1.02%) |
Oct 24, 2003 | 9.377 | 9.394 | 9.269 | 9.394 | 13,092,870 | -0.04(-0.38%) |
Oct 23, 2003 | 9.348 | 9.433 | 9.297 | 9.430 | 14,379,733 | +0.08(+0.88%) |
Oct 22, 2003 | 9.389 | 9.421 | 9.322 | 9.348 | 14,967,545 | -0.13(-1.39%) |
Oct 21, 2003 | 9.285 | 9.529 | 9.285 | 9.480 | 19,129,068 | +0.02(+0.23%) |
Oct 20, 2003 | 9.394 | 9.457 | 9.360 | 9.457 | 13,338,767 | +0.06(+0.67%) |
Oct 17, 2003 | 9.404 | 9.410 | 9.362 | 9.394 | 14,175,697 | +0.01(+0.05%) |
Oct 16, 2003 | 9.387 | 9.421 | 9.369 | 9.389 | 11,822,692 | -0.01(-0.11%) |
Oct 15, 2003 | 9.442 | 9.442 | 9.363 | 9.399 | 11,542,252 | -0.02(-0.25%) |
Oct 14, 2003 | 9.456 | 9.551 | 9.360 | 9.423 | 11,496,878 | +0.02(+0.22%) |
Oct 13, 2003 | 9.317 | 9.428 | 9.333 | 9.403 | 11,904,072 | +0.09(+0.92%) |
Oct 10, 2003 | 9.261 | 9.333 | 9.252 | 9.317 | 12,541,942 | +0.06(+0.65%) |
Oct 09, 2003 | 9.304 | 9.304 | 9.218 | 9.258 | 14,535,468 | +0.01(+0.11%) |
Oct 08, 2003 | 9.249 | 9.249 | 9.206 | 9.247 | 15,326,438 | -0.00(-0.02%) |
Oct 07, 2003 | 9.111 | 9.249 | 9.088 | 9.249 | 15,013,797 | +0.14(+1.52%) |
Oct 06, 2003 | 9.092 | 9.143 | 9.037 | 9.111 | 8,124,277 | +0.02(+0.21%) |
Oct 03, 2003 | 9.121 | 9.193 | 9.066 | 9.092 | 19,847,440 | +0.05(+0.51%) |
Oct 02, 2003 | 8.984 | 9.058 | 8.971 | 9.046 | 14,502,682 | +0.01(+0.11%) |
Oct 01, 2003 | 8.796 | 9.042 | 8.827 | 9.035 | 18,851,554 | +0.24(+2.72%) |
Sep 30, 2003 | 8.832 | 8.851 | 8.764 | 8.796 | 15,200,562 | -0.04(-0.41%) |
Sep 29, 2003 | 8.779 | 8.796 | 8.754 | 8.832 | 12,854,583 | +0.05(+0.60%) |
Sep 26, 2003 | 8.704 | 8.793 | 8.728 | 8.779 | 16,701,708 | +0.08(+0.86%) |
Sep 25, 2003 | 8.668 | 8.747 | 8.660 | 8.704 | 14,556,252 | +0.04(+0.43%) |
Sep 24, 2003 | 8.737 | 8.747 | 8.646 | 8.667 | 12,197,100 | -0.05(-0.55%) |
Sep 23, 2003 | 8.730 | 8.759 | 8.678 | 8.714 | 11,363,098 | -0.01(-0.16%) |
Sep 22, 2003 | 8.825 | 8.825 | 8.614 | 8.728 | 11,827,083 | -0.10(-1.10%) |
Sep 19, 2003 | 8.813 | 8.834 | 8.755 | 8.825 | 11,833,523 | +0.01(+0.14%) |
Sep 18, 2003 | 8.673 | 8.832 | 8.673 | 8.813 | 15,136,746 | +0.17(+1.96%) |
Sep 17, 2003 | 8.617 | 8.660 | 8.607 | 8.644 | 9,703,290 | +0.03(+0.32%) |
Sep 16, 2003 | 8.550 | 8.639 | 8.550 | 8.617 | 11,336,459 | +0.07(+0.82%) |
Sep 15, 2003 | 8.557 | 8.581 | 8.523 | 8.547 | 9,026,487 | -0.04(-0.46%) |
Sep 12, 2003 | 8.508 | 8.610 | 8.487 | 8.586 | 16,969,854 | +0.08(+0.94%) |
Sep 11, 2003 | 8.576 | 8.615 | 8.506 | 8.506 | 14,847,231 | -0.04(-0.48%) |
Sep 10, 2003 | 8.711 | 8.711 | 8.526 | 8.547 | 21,339,218 | -0.16(-1.86%) |
Sep 09, 2003 | 8.730 | 8.743 | 8.663 | 8.709 | 10,895,893 | -0.04(-0.43%) |
Sep 08, 2003 | 8.690 | 8.760 | 8.651 | 8.747 | 9,902,643 | +0.10(+1.15%) |
Sep 05, 2003 | 8.694 | 8.750 | 8.627 | 8.648 | 11,044,017 | -0.05(-0.53%) |
Sep 04, 2003 | 8.791 | 8.796 | 8.685 | 8.694 | 11,728,139 | -0.10(-1.11%) |
Sep 03, 2003 | 8.737 | 8.796 | 8.675 | 8.791 | 17,481,554 | +0.05(+0.63%) |
Sep 02, 2003 | 8.728 | 8.759 | 8.564 | 8.737 | 20,473,014 | +0.17(+2.01%) |
Aug 29, 2003 | 8.552 | 8.564 | 8.470 | 8.564 | 11,924,857 | +0.01(+0.14%) |
Aug 28, 2003 | 8.494 | 8.552 | 8.422 | 8.552 | 17,757,604 | +0.10(+1.15%) |
Aug 27, 2003 | 8.446 | 8.472 | 8.421 | 8.455 | 11,082,072 | -0.02(-0.24%) |
Aug 26, 2003 | 8.417 | 8.489 | 8.359 | 8.475 | 16,646,381 | -0.01(-0.14%) |
Aug 25, 2003 | 8.392 | 8.489 | 8.352 | 8.487 | 16,264,069 | +0.10(+1.14%) |
Aug 22, 2003 | 8.489 | 8.494 | 8.390 | 8.392 | 30,719,036 | -0.09(-1.07%) |
Aug 21, 2003 | 8.540 | 8.566 | 8.438 | 8.482 | 18,135,232 | -0.05(-0.58%) |
Aug 20, 2003 | 8.605 | 8.605 | 8.506 | 8.532 | 11,446,235 | -0.07(-0.85%) |
Aug 19, 2003 | 8.574 | 8.649 | 8.540 | 8.605 | 13,096,090 | +0.01(+0.08%) |
Aug 18, 2003 | 8.646 | 8.646 | 8.562 | 8.598 | 9,366,352 | -0.03(-0.36%) |
Aug 15, 2003 | 8.622 | 8.629 | 8.561 | 8.629 | 6,557,266 | +0.01(+0.08%) |
Aug 14, 2003 | 8.574 | 8.646 | 8.499 | 8.622 | 12,471,393 | +0.07(+0.86%) |
Aug 13, 2003 | 8.626 | 8.634 | 8.525 | 8.549 | 12,123,331 | -0.05(-0.62%) |
Aug 12, 2003 | 8.612 | 8.612 | 8.516 | 8.602 | 13,839,051 | +0.07(+0.82%) |
Aug 11, 2003 | 8.566 | 8.574 | 8.456 | 8.532 | 14,221,656 | -0.05(-0.60%) |
Aug 08, 2003 | 8.544 | 8.597 | 8.532 | 8.583 | 8,576,553 | +0.05(+0.58%) |
Aug 07, 2003 | 8.523 | 8.556 | 8.458 | 8.533 | 10,211,185 | -0.00(-0.02%) |
Aug 06, 2003 | 8.455 | 8.607 | 8.443 | 8.535 | 16,157,513 | +0.04(+0.42%) |
Aug 05, 2003 | 8.523 | 8.617 | 8.491 | 8.499 | 16,069,400 | -0.09(-1.01%) |
Aug 04, 2003 | 8.557 | 8.615 | 8.434 | 8.586 | 19,760,496 | +0.03(+0.34%) |
Aug 01, 2003 | 8.631 | 8.632 | 8.458 | 8.557 | 20,805,854 | -0.07(-0.85%) |
Jul 31, 2003 | 8.844 | 8.863 | 8.600 | 8.631 | 26,426,368 | -0.14(-1.56%) |
Jul 30, 2003 | 8.849 | 8.890 | 8.757 | 8.767 | 11,155,842 | -0.08(-0.93%) |
Jul 29, 2003 | 8.873 | 8.899 | 8.796 | 8.849 | 13,584,957 | -0.02(-0.17%) |
Jul 28, 2003 | 8.933 | 8.933 | 8.846 | 8.865 | 12,834,092 | -0.03(-0.36%) |
Jul 25, 2003 | 8.796 | 8.921 | 8.757 | 8.897 | 13,634,137 | +0.11(+1.24%) |
Jul 24, 2003 | 8.965 | 8.965 | 8.781 | 8.788 | 16,863,004 | -0.08(-0.85%) |
Jul 23, 2003 | 8.880 | 8.882 | 8.781 | 8.863 | 12,560,970 | -0.01(-0.15%) |
Jul 22, 2003 | 8.764 | 8.916 | 8.745 | 8.877 | 23,300,250 | +0.12(+1.42%) |
Jul 21, 2003 | 8.767 | 8.767 | 8.660 | 8.752 | 15,792,473 | -0.02(-0.27%) |
Jul 18, 2003 | 8.737 | 8.793 | 8.673 | 8.776 | 13,977,808 | +0.07(+0.84%) |
Jul 17, 2003 | 8.796 | 8.831 | 8.665 | 8.702 | 13,048,667 | -0.17(-1.91%) |
Jul 16, 2003 | 8.870 | 8.907 | 8.796 | 8.871 | 18,997,630 | +0.00(+0.02%) |
Jul 15, 2003 | 8.545 | 8.991 | 8.545 | 8.870 | 22,114,966 | -0.19(-2.07%) |
Jul 14, 2003 | 9.035 | 9.174 | 9.010 | 9.058 | 23,839,760 | +0.20(+2.22%) |
Jul 11, 2003 | 8.776 | 8.873 | 8.750 | 8.861 | 14,923,928 | +0.16(+1.79%) |
Jul 10, 2003 | 8.682 | 8.779 | 8.497 | 8.706 | 16,528,409 | +0.02(+0.28%) |
Jul 09, 2003 | 8.677 | 8.733 | 8.615 | 8.682 | 15,384,400 | +0.01(+0.06%) |
Jul 08, 2003 | 8.660 | 8.702 | 8.603 | 8.677 | 18,904,246 | -0.06(-0.66%) |
Jul 07, 2003 | 8.762 | 8.800 | 8.714 | 8.735 | 13,194,449 | +0.08(+0.87%) |
Jul 03, 2003 | 8.706 | 8.745 | 8.634 | 8.660 | 6,811,653 | -0.05(-0.53%) |
Jul 02, 2003 | 8.690 | 8.709 | 8.660 | 8.706 | 9,380,111 | +0.04(+0.51%) |
Jul 01, 2003 | 8.608 | 8.682 | 8.520 | 8.661 | 17,733,600 | +0.05(+0.61%) |
Jun 30, 2003 | 8.737 | 8.781 | 8.600 | 8.608 | 19,282,460 | -0.11(-1.27%) |
Jun 27, 2003 | 8.800 | 8.834 | 8.668 | 8.719 | 9,219,399 | -0.07(-0.82%) |
Jun 26, 2003 | 8.644 | 8.798 | 8.626 | 8.791 | 12,252,720 | +0.14(+1.58%) |
Jun 25, 2003 | 8.704 | 8.772 | 8.644 | 8.655 | 11,857,528 | -0.05(-0.55%) |
Jun 24, 2003 | 8.670 | 8.750 | 8.643 | 8.702 | 10,454,156 | +0.03(+0.37%) |
Jun 23, 2003 | 8.714 | 8.759 | 8.651 | 8.670 | 10,554,564 | -0.08(-0.86%) |
Jun 20, 2003 | 8.779 | 8.865 | 8.723 | 8.745 | 17,178,574 | +0.02(+0.20%) |
Jun 19, 2003 | 8.882 | 8.882 | 8.721 | 8.728 | 12,145,286 | -0.15(-1.73%) |
Jun 18, 2003 | 8.813 | 8.882 | 8.800 | 8.882 | 10,990,446 | +0.03(+0.39%) |
Jun 17, 2003 | 9.018 | 9.018 | 8.813 | 8.848 | 12,712,314 | +0.00(+0.00%) |
Jun 16, 2003 | 8.779 | 8.858 | 8.749 | 8.848 | 11,776,733 | +0.17(+1.93%) |
Jun 13, 2003 | 8.810 | 8.839 | 8.678 | 8.680 | 13,582,908 | -0.12(-1.38%) |
Jun 12, 2003 | 8.839 | 8.853 | 8.711 | 8.801 | 12,813,893 | +0.02(+0.19%) |
Jun 11, 2003 | 8.685 | 8.786 | 8.600 | 8.784 | 18,007,306 | +0.14(+1.60%) |
Jun 10, 2003 | 8.554 | 8.646 | 8.475 | 8.646 | 14,733,943 | +0.14(+1.65%) |
Jun 09, 2003 | 8.535 | 8.540 | 8.460 | 8.506 | 12,681,284 | -0.09(-0.99%) |
Jun 06, 2003 | 8.690 | 8.737 | 8.591 | 8.591 | 16,419,804 | -0.05(-0.59%) |
Jun 05, 2003 | 8.581 | 8.660 | 8.463 | 8.643 | 14,106,904 | +0.06(+0.72%) |
Jun 04, 2003 | 8.386 | 8.610 | 8.386 | 8.581 | 18,430,602 | +0.17(+1.97%) |
Jun 03, 2003 | 8.369 | 8.422 | 8.339 | 8.415 | 10,605,792 | +0.06(+0.76%) |
Jun 02, 2003 | 8.287 | 8.443 | 8.287 | 8.352 | 16,651,650 | +0.10(+1.24%) |
May 30, 2003 | 8.144 | 8.270 | 8.130 | 8.250 | 14,022,596 | +0.12(+1.53%) |
May 29, 2003 | 8.139 | 8.204 | 8.076 | 8.125 | 12,560,385 | -0.03(-0.38%) |
May 28, 2003 | 8.240 | 8.272 | 8.130 | 8.156 | 13,621,842 | -0.08(-1.02%) |
May 27, 2003 | 8.045 | 8.243 | 8.006 | 8.240 | 16,996,492 | +0.16(+1.99%) |
May 23, 2003 | 8.070 | 8.113 | 8.053 | 8.079 | 9,141,824 | +0.04(+0.47%) |
May 22, 2003 | 8.105 | 8.173 | 8.033 | 8.041 | 11,362,513 | -0.04(-0.47%) |
May 21, 2003 | 8.096 | 8.164 | 8.060 | 8.079 | 12,791,938 | -0.01(-0.17%) |
May 20, 2003 | 8.096 | 8.164 | 8.028 | 8.093 | 11,088,513 | -0.03(-0.38%) |
May 19, 2003 | 8.265 | 8.265 | 8.113 | 8.123 | 10,859,886 | -0.14(-1.72%) |
May 16, 2003 | 8.221 | 8.313 | 8.188 | 8.265 | 11,638,562 | +0.04(+0.54%) |
May 15, 2003 | 8.212 | 8.265 | 8.178 | 8.221 | 11,691,254 | +0.06(+0.80%) |
May 14, 2003 | 8.224 | 8.229 | 8.101 | 8.156 | 11,842,305 | -0.03(-0.35%) |
May 13, 2003 | 8.197 | 8.233 | 8.166 | 8.185 | 9,569,803 | -0.03(-0.37%) |
May 12, 2003 | 8.134 | 8.231 | 8.079 | 8.216 | 11,413,448 | +0.12(+1.43%) |
May 09, 2003 | 8.088 | 8.127 | 7.999 | 8.099 | 13,984,834 | +0.06(+0.72%) |
May 08, 2003 | 8.079 | 8.156 | 8.026 | 8.041 | 11,363,976 | -0.11(-1.40%) |
May 07, 2003 | 8.236 | 8.275 | 8.117 | 8.156 | 14,921,586 | -0.11(-1.32%) |
May 06, 2003 | 8.246 | 8.277 | 8.188 | 8.265 | 14,473,701 | +0.06(+0.71%) |
May 05, 2003 | 8.369 | 8.369 | 8.185 | 8.207 | 13,367,748 | -0.16(-1.94%) |
May 02, 2003 | 8.263 | 8.386 | 8.241 | 8.369 | 15,384,693 | +0.11(+1.28%) |
May 01, 2003 | 8.243 | 8.318 | 8.099 | 8.263 | 10,705,030 | +0.02(+0.25%) |
Apr 30, 2003 | 8.190 | 8.316 | 8.130 | 8.243 | 16,745,911 | +0.02(+0.27%) |
Apr 29, 2003 | 8.221 | 8.255 | 8.108 | 8.221 | 11,853,137 | +0.03(+0.42%) |
Apr 28, 2003 | 8.113 | 8.241 | 8.110 | 8.187 | 11,828,840 | +0.09(+1.08%) |
Apr 25, 2003 | 8.156 | 8.190 | 8.036 | 8.099 | 9,093,523 | -0.03(-0.34%) |
Apr 24, 2003 | 8.156 | 8.238 | 8.040 | 8.127 | 11,374,515 | -0.10(-1.22%) |
Apr 23, 2003 | 8.156 | 8.238 | 8.137 | 8.228 | 12,324,733 | +0.06(+0.71%) |
Apr 22, 2003 | 8.002 | 8.205 | 7.963 | 8.169 | 13,494,210 | +0.15(+1.87%) |
Apr 21, 2003 | 8.147 | 8.181 | 7.994 | 8.019 | 13,217,868 | -0.09(-1.16%) |
Apr 17, 2003 | 8.019 | 8.113 | 7.976 | 8.113 | 12,063,906 | +0.13(+1.63%) |
Apr 16, 2003 | 8.127 | 8.130 | 7.947 | 7.983 | 13,105,457 | -0.12(-1.50%) |
Apr 15, 2003 | 7.942 | 8.118 | 7.942 | 8.105 | 17,222,776 | +0.11(+1.39%) |
Apr 14, 2003 | 7.959 | 7.994 | 7.876 | 7.994 | 14,133,543 | +0.10(+1.21%) |
Apr 11, 2003 | 8.028 | 8.070 | 7.872 | 7.898 | 16,673,313 | -0.11(-1.43%) |
Apr 10, 2003 | 7.922 | 8.024 | 7.922 | 8.012 | 12,219,934 | +0.09(+1.14%) |
Apr 09, 2003 | 7.965 | 8.060 | 7.917 | 7.922 | 22,904,764 | -0.18(-2.26%) |
Apr 08, 2003 | 7.999 | 8.146 | 7.961 | 8.105 | 11,415,498 | +0.11(+1.32%) |
Apr 07, 2003 | 8.190 | 8.217 | 7.997 | 7.999 | 11,797,224 | -0.04(-0.53%) |
Apr 04, 2003 | 8.028 | 8.070 | 7.985 | 8.041 | 9,888,299 | +0.05(+0.60%) |
Apr 03, 2003 | 8.103 | 8.105 | 7.966 | 7.994 | 14,411,641 | -0.09(-1.12%) |
Apr 02, 2003 | 8.028 | 8.122 | 7.990 | 8.084 | 14,120,370 | +0.18(+2.22%) |
Apr 01, 2003 | 7.712 | 7.925 | 7.688 | 7.908 | 18,158,358 | +0.22(+2.91%) |
Mar 31, 2003 | 7.686 | 7.746 | 7.661 | 7.684 | 15,066,782 | -0.12(-1.49%) |
Mar 28, 2003 | 7.783 | 7.816 | 7.720 | 7.801 | 11,599,335 | +0.02(+0.22%) |
Mar 27, 2003 | 7.840 | 7.850 | 7.724 | 7.783 | 12,643,521 | -0.06(-0.72%) |
Mar 26, 2003 | 7.959 | 7.968 | 7.807 | 7.840 | 13,278,464 | -0.10(-1.21%) |
Mar 25, 2003 | 7.826 | 7.982 | 7.797 | 7.936 | 13,780,797 | +0.12(+1.55%) |
Mar 24, 2003 | 7.959 | 7.980 | 7.794 | 7.814 | 12,933,622 | -0.26(-3.20%) |
Mar 21, 2003 | 8.002 | 8.079 | 7.925 | 8.072 | 24,828,912 | +0.07(+0.88%) |
Mar 20, 2003 | 8.041 | 8.060 | 7.857 | 8.002 | 17,752,042 | -0.04(-0.49%) |
Mar 19, 2003 | 7.973 | 8.070 | 7.936 | 8.041 | 14,696,180 | +0.07(+0.86%) |
Mar 18, 2003 | 8.024 | 8.052 | 7.883 | 7.973 | 14,594,308 | -0.03(-0.36%) |
Mar 17, 2003 | 7.814 | 8.002 | 7.746 | 8.002 | 18,357,418 | +0.19(+2.40%) |
Mar 14, 2003 | 7.830 | 7.865 | 7.746 | 7.814 | 14,392,321 | +0.00(+0.00%) |
Mar 13, 2003 | 7.695 | 7.828 | 7.635 | 7.814 | 17,879,674 | +0.27(+3.62%) |
Mar 12, 2003 | 7.543 | 7.616 | 7.391 | 7.541 | 22,401,846 | -0.03(-0.43%) |
Mar 11, 2003 | 7.592 | 7.695 | 7.544 | 7.573 | 21,857,944 | +0.01(+0.16%) |
Mar 10, 2003 | 7.722 | 7.746 | 7.541 | 7.561 | 13,138,536 | -0.22(-2.81%) |
Mar 07, 2003 | 7.693 | 7.823 | 7.594 | 7.780 | 13,694,148 | +0.09(+1.15%) |
Mar 06, 2003 | 7.731 | 7.813 | 7.679 | 7.691 | 11,718,771 | -0.10(-1.34%) |
Mar 05, 2003 | 7.661 | 7.814 | 7.655 | 7.795 | 13,732,496 | +0.11(+1.42%) |
Mar 04, 2003 | 7.768 | 7.780 | 7.686 | 7.686 | 11,527,030 | -0.06(-0.77%) |
Mar 03, 2003 | 7.833 | 7.900 | 7.717 | 7.746 | 14,144,667 | +0.00(+0.00%) |
Feb 28, 2003 | 7.783 | 7.854 | 7.717 | 7.746 | 12,159,045 | -0.02(-0.26%) |
Feb 27, 2003 | 7.724 | 7.874 | 7.676 | 7.766 | 14,441,500 | +0.07(+0.87%) |
Feb 26, 2003 | 7.775 | 7.787 | 7.649 | 7.700 | 14,892,605 | -0.09(-1.12%) |
Feb 25, 2003 | 7.672 | 7.797 | 7.575 | 7.787 | 16,633,208 | +0.06(+0.77%) |
Feb 24, 2003 | 7.848 | 7.886 | 7.703 | 7.727 | 17,200,236 | -0.20(-2.54%) |
Feb 21, 2003 | 7.934 | 8.026 | 7.831 | 7.929 | 11,818,594 | +0.06(+0.74%) |
Feb 20, 2003 | 7.929 | 7.951 | 7.833 | 7.871 | 10,728,741 | -0.06(-0.73%) |
Feb 19, 2003 | 7.985 | 7.985 | 7.872 | 7.929 | 10,518,850 | -0.05(-0.64%) |
Feb 18, 2003 | 7.951 | 8.026 | 7.910 | 7.980 | 11,365,440 | +0.07(+0.84%) |
Feb 14, 2003 | 7.789 | 7.913 | 7.707 | 7.913 | 14,086,413 | +0.12(+1.60%) |
Feb 13, 2003 | 7.744 | 7.838 | 7.652 | 7.789 | 11,053,384 | +0.04(+0.57%) |
Feb 12, 2003 | 7.789 | 7.855 | 7.712 | 7.744 | 10,746,305 | -0.04(-0.57%) |
Feb 11, 2003 | 7.828 | 7.942 | 7.729 | 7.789 | 14,053,626 | -0.04(-0.48%) |
Feb 10, 2003 | 7.754 | 7.840 | 7.737 | 7.826 | 13,443,274 | +0.06(+0.81%) |
Feb 07, 2003 | 7.883 | 7.900 | 7.746 | 7.763 | 12,720,803 | -0.07(-0.89%) |
Feb 06, 2003 | 7.797 | 7.884 | 7.734 | 7.833 | 22,841,534 | +0.09(+1.19%) |
Feb 05, 2003 | 8.011 | 8.055 | 7.661 | 7.741 | 36,363,844 | -0.29(-3.64%) |
Feb 04, 2003 | 8.156 | 8.156 | 7.968 | 8.033 | 12,402,308 | -0.12(-1.49%) |