Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 7.008 | 7.008 | 7.008 | 7.008 | 1,455 | -0.00(-0.01%) |
Oct 30, 2003 | 7.132 | 7.009 | 7.009 | 7.009 | 1,940 | -0.12(-1.72%) |
Oct 29, 2003 | 7.132 | 7.132 | 7.132 | 7.132 | 0 | +0.00(+0.00%) |
Oct 28, 2003 | 7.132 | 7.132 | 7.132 | 7.132 | 0 | +0.00(+0.00%) |
Oct 27, 2003 | 7.293 | 7.338 | 7.017 | 7.132 | 3,153 | -0.02(-0.35%) |
Oct 24, 2003 | 7.173 | 7.177 | 7.144 | 7.157 | 1,212 | +0.09(+1.28%) |
Oct 23, 2003 | 7.066 | 7.066 | 7.066 | 7.066 | 242 | +0.07(+1.07%) |
Oct 22, 2003 | 6.991 | 6.991 | 6.991 | 6.991 | 0 | +0.00(+0.00%) |
Oct 21, 2003 | 6.806 | 6.991 | 6.782 | 6.991 | 3,395 | +0.23(+3.41%) |
Oct 20, 2003 | 7.379 | 7.379 | 6.761 | 6.761 | 2,425 | -0.12(-1.80%) |
Oct 17, 2003 | 6.885 | 6.885 | 6.885 | 6.885 | 0 | +0.00(+0.00%) |
Oct 16, 2003 | 6.967 | 6.885 | 6.885 | 6.885 | 485 | -0.08(-1.18%) |
Oct 15, 2003 | 7.631 | 7.631 | 6.967 | 6.967 | 485 | +0.27(+4.00%) |
Oct 14, 2003 | 6.699 | 6.699 | 6.699 | 6.699 | 0 | +0.00(+0.00%) |
Oct 13, 2003 | 6.967 | 7.247 | 6.699 | 6.699 | 3,395 | -0.47(-6.61%) |
Oct 10, 2003 | 7.173 | 7.173 | 7.173 | 7.173 | 0 | +0.00(+0.00%) |
Oct 09, 2003 | 7.173 | 7.173 | 7.173 | 7.173 | 0 | +0.00(+0.00%) |
Oct 08, 2003 | 7.173 | 7.173 | 7.173 | 7.173 | 5,093 | +0.00(+0.00%) |
Oct 07, 2003 | 7.173 | 7.173 | 6.967 | 7.173 | 727 | +0.00(+0.00%) |
Oct 06, 2003 | 7.173 | 7.173 | 7.173 | 7.173 | 0 | +0.00(+0.00%) |
Oct 03, 2003 | 7.214 | 7.214 | 7.173 | 7.173 | 970 | +0.00(+0.00%) |
Oct 02, 2003 | 7.173 | 7.173 | 7.173 | 7.173 | 242 | +0.00(+0.00%) |
Oct 01, 2003 | 7.173 | 7.622 | 7.173 | 7.173 | 4,851 | -0.14(-1.97%) |
Sep 30, 2003 | 7.317 | 7.317 | 7.317 | 7.317 | 0 | +0.00(+0.00%) |
Sep 29, 2003 | 7.317 | 7.317 | 7.317 | 7.317 | 0 | +0.00(+0.00%) |
Sep 26, 2003 | 7.317 | 7.317 | 7.317 | 7.317 | 485 | +0.10(+1.43%) |
Sep 25, 2003 | 7.214 | 7.214 | 7.214 | 7.214 | 1,697 | -0.42(-5.56%) |
Sep 24, 2003 | 7.639 | 7.639 | 7.639 | 7.639 | 538 | +0.00(+0.00%) |
Sep 23, 2003 | 7.639 | 7.639 | 7.639 | 7.639 | 0 | +0.00(+0.00%) |
Sep 22, 2003 | 7.639 | 7.639 | 7.639 | 7.639 | 0 | +0.00(+0.00%) |
Sep 19, 2003 | 7.639 | 7.639 | 7.639 | 7.639 | 0 | +0.00(+0.00%) |
Sep 18, 2003 | 7.754 | 7.754 | 7.627 | 7.639 | 5,579 | -0.11(-1.44%) |
Sep 17, 2003 | 7.750 | 7.750 | 7.750 | 7.750 | 727 | -0.01(-0.16%) |
Sep 16, 2003 | 7.833 | 7.833 | 7.763 | 7.763 | 4,608 | -0.00(-0.05%) |
Sep 15, 2003 | 7.742 | 7.792 | 7.742 | 7.767 | 1,212 | -0.14(-1.77%) |
Sep 12, 2003 | 7.907 | 7.907 | 7.907 | 7.907 | 0 | +0.08(+1.00%) |
Sep 11, 2003 | 7.829 | 7.829 | 7.829 | 7.829 | 242 | -0.08(-0.99%) |
Sep 10, 2003 | 7.907 | 7.907 | 7.907 | 7.907 | 0 | +0.00(+0.00%) |
Sep 09, 2003 | 7.643 | 7.907 | 7.643 | 7.907 | 2,668 | +0.22(+2.84%) |
Sep 08, 2003 | 7.647 | 7.800 | 7.647 | 7.688 | 1,455 | +0.05(+0.59%) |
Sep 05, 2003 | 7.643 | 7.643 | 7.643 | 7.643 | 1,455 | -0.18(-2.27%) |
Sep 04, 2003 | 7.701 | 7.895 | 7.701 | 7.820 | 6,791 | +0.19(+2.49%) |
Sep 03, 2003 | 7.746 | 7.890 | 7.631 | 7.631 | 6,791 | -0.09(-1.23%) |
Sep 02, 2003 | 7.870 | 7.870 | 7.631 | 7.726 | 11,885 | +0.03(+0.37%) |
Aug 29, 2003 | 7.697 | 7.697 | 7.697 | 7.697 | 0 | +0.00(+0.00%) |
Aug 28, 2003 | 7.695 | 7.697 | 7.695 | 7.697 | 1,697 | +0.05(+0.70%) |
Aug 27, 2003 | 7.643 | 7.643 | 7.643 | 7.643 | 0 | +0.00(+0.00%) |
Aug 26, 2003 | 7.644 | 7.644 | 7.643 | 7.643 | 485 | -0.01(-0.11%) |
Aug 25, 2003 | 7.643 | 7.651 | 7.643 | 7.651 | 727 | -0.28(-3.58%) |
Aug 22, 2003 | 7.936 | 7.936 | 7.936 | 7.936 | 0 | +0.00(+0.00%) |
Aug 21, 2003 | 7.928 | 7.936 | 7.928 | 7.936 | 2,425 | +0.30(+3.89%) |
Aug 19, 2003 | 7.639 | 7.639 | 7.639 | 7.639 | 1,455 | -0.19(-2.42%) |
Aug 18, 2003 | 7.829 | 7.829 | 7.829 | 7.829 | 242 | +0.20(+2.65%) |
Aug 15, 2003 | 7.627 | 7.627 | 7.627 | 7.627 | 0 | +0.00(+0.00%) |
Aug 14, 2003 | 7.627 | 7.627 | 7.627 | 7.627 | 485 | -0.09(-1.18%) |
Aug 13, 2003 | 7.932 | 7.932 | 7.717 | 7.717 | 970 | -0.12(-1.47%) |
Aug 12, 2003 | 7.829 | 7.833 | 7.660 | 7.833 | 1,455 | +0.02(+0.32%) |
Aug 11, 2003 | 7.829 | 7.829 | 7.808 | 7.808 | 970 | -0.02(-0.21%) |
Aug 08, 2003 | 7.524 | 7.825 | 7.524 | 7.825 | 727 | +0.38(+5.09%) |
Aug 07, 2003 | 8.451 | 8.451 | 7.445 | 7.445 | 2,425 | -0.77(-9.38%) |
Aug 06, 2003 | 8.216 | 8.216 | 8.216 | 8.216 | 485 | +0.59(+7.73%) |
Aug 05, 2003 | 7.627 | 7.627 | 7.627 | 7.627 | 0 | +0.00(+0.00%) |
Aug 04, 2003 | 8.447 | 8.447 | 7.627 | 7.627 | 1,697 | -0.21(-2.63%) |
Aug 01, 2003 | 7.833 | 7.833 | 7.730 | 7.833 | 2,425 | -0.35(-4.28%) |
Jul 31, 2003 | 7.833 | 8.183 | 7.833 | 8.183 | 1,212 | +0.14(+1.69%) |
Jul 30, 2003 | 8.142 | 8.297 | 8.039 | 8.047 | 14,069 | -0.20(-2.40%) |
Jul 29, 2003 | 8.121 | 8.245 | 8.121 | 8.245 | 4,366 | +0.10(+1.27%) |
Jul 28, 2003 | 8.039 | 8.245 | 8.039 | 8.142 | 5,821 | +0.10(+1.28%) |
Jul 25, 2003 | 8.039 | 8.039 | 8.039 | 8.039 | 485 | +0.24(+3.06%) |
Jul 24, 2003 | 7.800 | 7.800 | 7.800 | 7.800 | 242 | +0.00(+0.03%) |
Jul 23, 2003 | 7.798 | 7.798 | 7.798 | 7.798 | 1,212 | -0.04(-0.45%) |
Jul 22, 2003 | 7.833 | 7.833 | 7.833 | 7.833 | 0 | +0.00(+0.00%) |
Jul 21, 2003 | 7.833 | 7.833 | 7.833 | 7.833 | 0 | +0.00(+0.00%) |
Jul 18, 2003 | 7.833 | 7.833 | 7.833 | 7.833 | 0 | +0.00(+0.00%) |
Jul 17, 2003 | 7.833 | 7.833 | 7.833 | 7.833 | 0 | +0.00(+0.00%) |
Jul 16, 2003 | 7.833 | 7.833 | 7.833 | 7.833 | 242 | -0.13(-1.61%) |
Jul 15, 2003 | 7.961 | 7.961 | 7.961 | 7.961 | 242 | +0.24(+3.10%) |
Jul 14, 2003 | 7.919 | 7.985 | 7.693 | 7.721 | 2,183 | +0.03(+0.43%) |
Jul 11, 2003 | 7.688 | 7.688 | 7.688 | 7.688 | 970 | -0.06(-0.80%) |
Jul 10, 2003 | 7.750 | 7.750 | 7.750 | 7.750 | 0 | +0.00(+0.00%) |
Jul 09, 2003 | 7.688 | 7.750 | 7.688 | 7.750 | 1,455 | +0.06(+0.80%) |
Jul 08, 2003 | 7.688 | 7.688 | 7.688 | 7.688 | 242 | -0.03(-0.43%) |
Jul 07, 2003 | 7.721 | 7.721 | 7.721 | 7.721 | 2,910 | +0.02(+0.21%) |
Jul 03, 2003 | 7.627 | 7.705 | 7.627 | 7.705 | 485 | +0.08(+1.02%) |
Jul 02, 2003 | 7.524 | 7.639 | 7.524 | 7.627 | 2,425 | -0.21(-2.63%) |
Jul 01, 2003 | 7.627 | 7.833 | 7.627 | 7.833 | 8,489 | +0.25(+3.26%) |
Jun 30, 2003 | 7.421 | 7.779 | 7.421 | 7.585 | 1,940 | +0.03(+0.44%) |
Jun 27, 2003 | 7.552 | 7.552 | 7.552 | 7.552 | 242 | -0.05(-0.69%) |
Jun 26, 2003 | 7.585 | 7.605 | 7.585 | 7.605 | 5,336 | -0.12(-1.62%) |
Jun 25, 2003 | 7.730 | 7.730 | 7.730 | 7.730 | 727 | +0.00(+0.00%) |
Jun 24, 2003 | 7.524 | 7.730 | 7.524 | 7.730 | 1,212 | +0.10(+1.35%) |
Jun 23, 2003 | 7.297 | 7.627 | 7.297 | 7.627 | 4,851 | +0.41(+5.71%) |
Jun 20, 2003 | 7.132 | 7.214 | 7.132 | 7.214 | 1,940 | +0.10(+1.45%) |
Jun 19, 2003 | 7.111 | 7.111 | 7.111 | 7.111 | 0 | +0.00(+0.00%) |
Jun 18, 2003 | 7.111 | 7.111 | 7.111 | 7.111 | 485 | -0.21(-2.82%) |
Jun 17, 2003 | 7.317 | 7.317 | 7.111 | 7.317 | 4,366 | +0.10(+1.43%) |
Jun 16, 2003 | 7.124 | 7.214 | 6.823 | 7.214 | 4,851 | +0.41(+6.06%) |
Jun 13, 2003 | 6.802 | 6.802 | 6.802 | 6.802 | 0 | +0.00(+0.00%) |
Jun 12, 2003 | 6.802 | 6.802 | 6.802 | 6.802 | 0 | +0.00(+0.00%) |
Jun 11, 2003 | 6.802 | 6.802 | 6.802 | 6.802 | 0 | +0.00(+0.00%) |
Jun 10, 2003 | 6.683 | 6.802 | 6.683 | 6.802 | 1,697 | -0.12(-1.79%) |
Jun 09, 2003 | 6.678 | 6.926 | 6.678 | 6.926 | 3,153 | +0.27(+4.02%) |
Jun 06, 2003 | 6.596 | 6.926 | 6.596 | 6.658 | 1,940 | -0.26(-3.75%) |
Jun 05, 2003 | 6.926 | 6.926 | 6.641 | 6.918 | 1,697 | -0.01(-0.12%) |
Jun 04, 2003 | 6.497 | 6.926 | 6.497 | 6.926 | 1,940 | -0.08(-1.12%) |
Jun 03, 2003 | 6.551 | 7.004 | 6.551 | 7.004 | 1,455 | +0.53(+8.22%) |
Jun 02, 2003 | 6.547 | 6.559 | 6.357 | 6.472 | 3,638 | +0.11(+1.75%) |
May 30, 2003 | 6.361 | 6.361 | 6.361 | 6.361 | 0 | +0.00(+0.00%) |
May 29, 2003 | 6.596 | 6.596 | 6.287 | 6.361 | 10,187 | -0.31(-4.69%) |
May 28, 2003 | 6.674 | 6.674 | 6.674 | 6.674 | 0 | +0.00(+0.00%) |
May 27, 2003 | 6.802 | 6.802 | 6.674 | 6.674 | 1,455 | +0.49(+7.93%) |
May 23, 2003 | 6.365 | 6.365 | 6.184 | 6.184 | 8,489 | -0.41(-6.25%) |
May 22, 2003 | 6.596 | 6.596 | 6.596 | 6.596 | 0 | +0.00(+0.00%) |
May 21, 2003 | 6.596 | 6.596 | 6.596 | 6.596 | 1,212 | +0.27(+4.23%) |
May 20, 2003 | 6.534 | 6.534 | 6.328 | 6.328 | 2,668 | -0.16(-2.54%) |
May 19, 2003 | 6.514 | 6.514 | 6.493 | 6.493 | 970 | -0.04(-0.63%) |
May 16, 2003 | 6.534 | 6.534 | 6.534 | 6.534 | 485 | +0.02(+0.32%) |
May 15, 2003 | 6.514 | 6.514 | 6.514 | 6.514 | 0 | +0.00(+0.00%) |
May 14, 2003 | 6.802 | 6.802 | 6.514 | 6.514 | 6,064 | -0.29(-4.24%) |
May 13, 2003 | 6.802 | 6.802 | 6.802 | 6.802 | 4,851 | -0.41(-5.66%) |
May 12, 2003 | 7.210 | 7.210 | 7.210 | 7.210 | 485 | -0.00(-0.06%) |
May 09, 2003 | 7.214 | 7.214 | 7.214 | 7.214 | 242 | +0.37(+5.42%) |
May 08, 2003 | 6.843 | 6.843 | 6.843 | 6.843 | 0 | +0.00(+0.00%) |
May 07, 2003 | 6.843 | 6.843 | 6.843 | 6.843 | 0 | +0.00(+0.00%) |
May 06, 2003 | 6.843 | 6.843 | 6.843 | 6.843 | 0 | +0.00(+0.00%) |
May 05, 2003 | 7.214 | 7.214 | 6.596 | 6.843 | 1,455 | -0.07(-1.01%) |
May 02, 2003 | 6.782 | 7.194 | 6.596 | 6.913 | 4,366 | +0.41(+6.27%) |
May 01, 2003 | 6.493 | 6.505 | 6.493 | 6.505 | 1,697 | -0.08(-1.25%) |
Apr 30, 2003 | 6.493 | 6.588 | 6.493 | 6.588 | 727 | +0.11(+1.72%) |
Apr 29, 2003 | 6.534 | 6.724 | 6.476 | 6.476 | 111,582 | -0.16(-2.42%) |
Apr 28, 2003 | 6.637 | 6.637 | 6.596 | 6.637 | 8,732 | +0.12(+1.83%) |
Apr 25, 2003 | 6.518 | 6.518 | 6.518 | 6.518 | 242 | -0.00(-0.06%) |
Apr 24, 2003 | 6.555 | 6.592 | 6.472 | 6.522 | 8,247 | +0.21(+3.40%) |
Apr 23, 2003 | 7.008 | 7.012 | 6.105 | 6.307 | 18,920 | -0.71(-10.11%) |
Apr 22, 2003 | 7.338 | 7.338 | 7.017 | 7.017 | 727 | -0.05(-0.76%) |
Apr 21, 2003 | 7.173 | 7.173 | 7.070 | 7.070 | 970 | -0.10(-1.38%) |
Apr 17, 2003 | 7.169 | 7.169 | 7.169 | 7.169 | 0 | +0.00(+0.00%) |
Apr 16, 2003 | 7.169 | 7.169 | 7.169 | 7.169 | 0 | +0.00(+0.00%) |
Apr 15, 2003 | 7.264 | 7.561 | 7.169 | 7.169 | 18,192 | -0.25(-3.39%) |
Apr 14, 2003 | 7.421 | 7.421 | 7.264 | 7.421 | 5,579 | -0.01(-0.11%) |
Apr 11, 2003 | 7.429 | 7.429 | 7.429 | 7.429 | 485 | -0.20(-2.59%) |
Apr 10, 2003 | 7.606 | 7.627 | 7.544 | 7.627 | 2,425 | +0.10(+1.37%) |
Apr 09, 2003 | 7.524 | 7.524 | 7.524 | 7.524 | 2,910 | +0.09(+1.28%) |
Apr 08, 2003 | 7.833 | 7.833 | 7.429 | 7.429 | 7,277 | -0.40(-5.16%) |
Apr 07, 2003 | 7.841 | 7.841 | 7.833 | 7.833 | 1,455 | -0.06(-0.78%) |
Apr 04, 2003 | 8.010 | 8.010 | 7.895 | 7.895 | 1,212 | -0.14(-1.79%) |
Apr 03, 2003 | 7.763 | 8.348 | 7.668 | 8.039 | 19,648 | +0.83(+11.49%) |
Apr 02, 2003 | 7.210 | 7.210 | 7.210 | 7.210 | 0 | +0.00(+0.00%) |
Apr 01, 2003 | 7.210 | 7.210 | 7.210 | 7.210 | 242 | +0.00(+0.00%) |
Mar 31, 2003 | 7.210 | 7.210 | 7.210 | 7.210 | 242 | -0.20(-2.67%) |
Mar 28, 2003 | 7.210 | 7.478 | 7.210 | 7.408 | 2,425 | +0.09(+1.24%) |
Mar 27, 2003 | 7.359 | 7.359 | 7.317 | 7.317 | 1,697 | -0.16(-2.10%) |
Mar 26, 2003 | 7.474 | 7.474 | 7.474 | 7.474 | 0 | +0.00(+0.00%) |
Mar 25, 2003 | 7.474 | 7.474 | 7.474 | 7.474 | 0 | +0.00(+0.00%) |
Mar 24, 2003 | 7.515 | 7.515 | 7.474 | 7.474 | 485 | -0.05(-0.66%) |
Mar 21, 2003 | 7.800 | 7.800 | 7.524 | 7.524 | 3,153 | -0.04(-0.55%) |
Mar 20, 2003 | 7.693 | 7.693 | 7.565 | 7.565 | 485 | -0.09(-1.24%) |
Mar 19, 2003 | 7.643 | 7.709 | 7.643 | 7.660 | 970 | +0.10(+1.31%) |
Mar 18, 2003 | 7.453 | 7.606 | 7.425 | 7.561 | 1,940 | -0.18(-2.29%) |
Mar 17, 2003 | 7.416 | 7.738 | 7.416 | 7.738 | 1,940 | +0.40(+5.45%) |
Mar 14, 2003 | 7.338 | 7.338 | 7.338 | 7.338 | 1,697 | +0.02(+0.28%) |
Mar 13, 2003 | 7.317 | 7.317 | 7.317 | 7.317 | 24,257 | -0.02(-0.28%) |
Mar 12, 2003 | 7.421 | 7.421 | 7.338 | 7.338 | 7,277 | -0.16(-2.14%) |
Mar 11, 2003 | 7.499 | 7.499 | 7.499 | 7.499 | 242 | +0.07(+0.94%) |
Mar 10, 2003 | 7.441 | 7.441 | 7.429 | 7.429 | 7,519 | -0.02(-0.28%) |
Mar 07, 2003 | 7.449 | 7.449 | 7.449 | 7.449 | 0 | +0.00(+0.00%) |
Mar 06, 2003 | 7.672 | 7.676 | 7.421 | 7.449 | 34,930 | -0.34(-4.34%) |
Mar 05, 2003 | 7.829 | 7.833 | 7.676 | 7.787 | 2,910 | +0.01(+0.16%) |
Mar 04, 2003 | 7.911 | 8.018 | 7.775 | 7.775 | 4,366 | -0.03(-0.42%) |
Mar 03, 2003 | 7.829 | 7.890 | 7.746 | 7.808 | 3,395 | -0.02(-0.32%) |
Feb 28, 2003 | 7.833 | 7.833 | 7.833 | 7.833 | 242 | +0.00(+0.00%) |
Feb 27, 2003 | 8.191 | 8.191 | 7.804 | 7.833 | 12,371 | -0.16(-2.01%) |
Feb 26, 2003 | 7.907 | 8.035 | 7.907 | 7.994 | 4,123 | +0.16(+2.00%) |
Feb 25, 2003 | 7.849 | 7.849 | 7.837 | 7.837 | 1,212 | -0.40(-4.90%) |
Feb 24, 2003 | 7.763 | 8.245 | 7.713 | 8.241 | 8,732 | +0.55(+7.13%) |
Feb 21, 2003 | 7.730 | 7.796 | 7.693 | 7.693 | 1,212 | +0.03(+0.38%) |
Feb 20, 2003 | 7.940 | 7.940 | 7.651 | 7.664 | 18,677 | -0.06(-0.80%) |
Feb 19, 2003 | 7.643 | 7.754 | 7.478 | 7.726 | 9,460 | +0.29(+3.88%) |
Feb 18, 2003 | 7.219 | 7.437 | 7.012 | 7.437 | 2,425 | +0.00(+0.00%) |
Feb 14, 2003 | 7.425 | 7.466 | 7.421 | 7.437 | 4,123 | -0.00(-0.06%) |
Feb 13, 2003 | 7.540 | 7.557 | 7.297 | 7.441 | 2,425 | -0.31(-4.04%) |
Feb 12, 2003 | 7.837 | 7.837 | 7.726 | 7.754 | 1,697 | -0.09(-1.16%) |
Feb 11, 2003 | 7.845 | 7.845 | 7.845 | 7.845 | 485 | -0.09(-1.09%) |
Feb 10, 2003 | 7.441 | 7.989 | 7.441 | 7.932 | 5,821 | +0.20(+2.56%) |
Feb 07, 2003 | 7.837 | 7.837 | 7.734 | 7.734 | 727 | -0.20(-2.55%) |
Feb 06, 2003 | 7.936 | 7.936 | 7.936 | 7.936 | 0 | +0.00(+0.00%) |
Feb 05, 2003 | 7.936 | 7.936 | 7.936 | 7.936 | 0 | +0.00(+0.00%) |
Feb 04, 2003 | 7.833 | 7.936 | 7.833 | 7.936 | 1,697 | +0.27(+3.49%) |
Feb 03, 2003 | 7.668 | 7.668 | 7.668 | 7.668 | 727 | +0.00(+0.00%) |
Jan 30, 2003 | 7.581 | 7.668 | 7.585 | 7.668 | 1,940 | +0.09(+1.14%) |
Jan 29, 2003 | 7.466 | 7.585 | 7.421 | 7.581 | 1,697 | -0.13(-1.66%) |
Jan 28, 2003 | 7.730 | 7.730 | 7.709 | 7.709 | 1,212 | -0.15(-1.89%) |
Jan 27, 2003 | 7.944 | 8.097 | 7.668 | 7.857 | 5,093 | -0.25(-3.05%) |
Jan 24, 2003 | 8.080 | 8.241 | 7.680 | 8.105 | 20,133 | +0.03(+0.41%) |
Jan 23, 2003 | 8.513 | 8.534 | 7.837 | 8.072 | 19,648 | -0.16(-1.95%) |
Jan 22, 2003 | 7.878 | 8.872 | 7.672 | 8.233 | 7,762 | -0.57(-6.51%) |
Jan 21, 2003 | 8.818 | 8.929 | 8.567 | 8.806 | 4,851 | +0.46(+5.53%) |
Jan 17, 2003 | 8.344 | 8.344 | 8.344 | 8.344 | 0 | +0.00(+0.00%) |
Jan 16, 2003 | 8.224 | 8.348 | 8.212 | 8.344 | 3,153 | +0.38(+4.76%) |
Jan 15, 2003 | 8.146 | 8.146 | 7.961 | 7.965 | 2,425 | -0.22(-2.67%) |
Jan 14, 2003 | 8.249 | 8.249 | 8.183 | 8.183 | 2,425 | -0.06(-0.75%) |
Jan 13, 2003 | 8.670 | 8.777 | 8.245 | 8.245 | 8,489 | -0.35(-4.08%) |
Jan 10, 2003 | 8.142 | 8.670 | 8.142 | 8.595 | 7,519 | +0.66(+8.31%) |
Jan 09, 2003 | 7.853 | 7.936 | 7.853 | 7.936 | 7,277 | +0.15(+1.96%) |
Jan 08, 2003 | 7.750 | 7.792 | 7.668 | 7.783 | 7,034 | +0.03(+0.43%) |
Jan 07, 2003 | 7.721 | 7.750 | 7.721 | 7.750 | 3,395 | +0.02(+0.27%) |
Jan 06, 2003 | 7.668 | 7.730 | 7.655 | 7.730 | 17,222 | +0.06(+0.81%) |
Jan 03, 2003 | 7.660 | 7.668 | 7.660 | 7.668 | 727 | -0.02(-0.27%) |
Jan 02, 2003 | 7.688 | 7.688 | 7.684 | 7.688 | 1,455 | +0.00(+0.00%) |
Dec 31, 2002 | 7.668 | 7.688 | 7.668 | 7.688 | 727 | +0.26(+3.50%) |
Dec 30, 2002 | 7.429 | 7.437 | 7.429 | 7.429 | 970 | -0.24(-3.12%) |
Dec 27, 2002 | 7.668 | 7.668 | 7.668 | 7.668 | 0 | +0.00(+0.00%) |
Dec 26, 2002 | 7.668 | 7.668 | 7.565 | 7.668 | 7,034 | +0.04(+0.54%) |
Dec 24, 2002 | 7.647 | 7.647 | 7.627 | 7.627 | 7,762 | -0.10(-1.33%) |
Dec 23, 2002 | 7.466 | 7.730 | 7.466 | 7.730 | 3,153 | +0.26(+3.53%) |
Dec 20, 2002 | 7.466 | 7.466 | 7.466 | 7.466 | 485 | -0.08(-1.03%) |
Dec 19, 2002 | 7.544 | 7.544 | 7.544 | 7.544 | 727 | +0.06(+0.77%) |
Dec 18, 2002 | 7.416 | 7.487 | 7.416 | 7.487 | 727 | +0.06(+0.78%) |
Dec 17, 2002 | 7.429 | 7.429 | 7.429 | 7.429 | 970 | -0.05(-0.72%) |
Dec 16, 2002 | 7.482 | 7.482 | 7.482 | 7.482 | 0 | +0.00(+0.00%) |
Dec 13, 2002 | 7.421 | 7.482 | 7.421 | 7.482 | 5,093 | +0.02(+0.28%) |
Dec 12, 2002 | 7.462 | 7.462 | 7.462 | 7.462 | 0 | +0.00(+0.00%) |
Dec 11, 2002 | 7.301 | 7.462 | 7.301 | 7.462 | 20,133 | +0.24(+3.31%) |
Dec 10, 2002 | 7.223 | 7.223 | 7.223 | 7.223 | 485 | -0.09(-1.23%) |
Dec 09, 2002 | 7.313 | 7.313 | 7.313 | 7.313 | 242 | -0.00(-0.01%) |
Dec 06, 2002 | 7.272 | 7.478 | 7.272 | 7.313 | 2,910 | +0.12(+1.60%) |
Dec 05, 2002 | 7.198 | 7.198 | 7.198 | 7.198 | 0 | +0.00(+0.00%) |
Dec 04, 2002 | 7.198 | 7.198 | 7.198 | 7.198 | 1,455 | -0.05(-0.74%) |
Dec 03, 2002 | 7.251 | 7.251 | 7.251 | 7.251 | 0 | +0.00(+0.00%) |
Dec 02, 2002 | 7.276 | 7.276 | 6.942 | 7.251 | 8,732 | -0.00(-0.06%) |
Nov 29, 2002 | 7.091 | 7.256 | 7.091 | 7.256 | 2,425 | +0.21(+3.04%) |
Nov 27, 2002 | 6.988 | 7.041 | 6.988 | 7.041 | 1,212 | +0.14(+1.97%) |
Nov 26, 2002 | 6.901 | 6.926 | 6.901 | 6.905 | 2,668 | +0.10(+1.45%) |
Nov 25, 2002 | 6.922 | 6.922 | 6.802 | 6.806 | 2,668 | -0.15(-2.13%) |
Nov 22, 2002 | 6.955 | 6.955 | 6.955 | 6.955 | 1,455 | -0.05(-0.65%) |
Nov 21, 2002 | 7.000 | 7.000 | 7.000 | 7.000 | 0 | +0.00(+0.00%) |
Nov 20, 2002 | 7.070 | 7.070 | 6.996 | 7.000 | 1,212 | -0.22(-3.08%) |
Nov 19, 2002 | 7.223 | 7.223 | 7.223 | 7.223 | 0 | +0.00(+0.00%) |
Nov 18, 2002 | 7.210 | 7.223 | 7.012 | 7.223 | 22,316 | +0.01(+0.11%) |
Nov 15, 2002 | 7.214 | 7.214 | 7.214 | 7.214 | 0 | +0.00(+0.00%) |
Nov 14, 2002 | 7.260 | 7.260 | 7.008 | 7.214 | 4,366 | -0.16(-2.23%) |
Nov 13, 2002 | 7.421 | 7.421 | 7.379 | 7.379 | 727 | +0.16(+2.17%) |
Nov 12, 2002 | 7.425 | 7.425 | 7.214 | 7.223 | 2,425 | -0.31(-4.11%) |
Nov 11, 2002 | 7.532 | 7.532 | 7.532 | 7.532 | 485 | +0.10(+1.39%) |
Nov 08, 2002 | 7.429 | 7.429 | 7.429 | 7.429 | 0 | +0.00(+0.00%) |
Nov 07, 2002 | 7.429 | 7.429 | 7.429 | 7.429 | 485 | -0.24(-3.12%) |
Nov 06, 2002 | 7.829 | 7.829 | 7.668 | 7.668 | 2,668 | -0.06(-0.80%) |
Nov 05, 2002 | 7.321 | 7.730 | 7.214 | 7.730 | 15,767 | +0.62(+8.76%) |
Nov 04, 2002 | 7.280 | 7.524 | 7.107 | 7.107 | 4,123 | -0.11(-1.49%) |