Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 11.04 | 11.09 | 10.87 | 10.96 | 139,484 | -0.10(-0.91%) |
Dec 30, 2003 | 10.81 | 11.15 | 10.81 | 11.06 | 196,596 | +0.18(+1.63%) |
Dec 29, 2003 | 10.73 | 10.88 | 10.66 | 10.88 | 186,931 | +0.15(+1.40%) |
Dec 26, 2003 | 10.81 | 10.83 | 10.65 | 10.73 | 90,719 | -0.04(-0.38%) |
Dec 24, 2003 | 10.71 | 10.83 | 10.70 | 10.77 | 90,060 | +0.00(+0.04%) |
Dec 23, 2003 | 10.77 | 10.81 | 10.73 | 10.77 | 114,223 | +0.01(+0.13%) |
Dec 22, 2003 | 10.84 | 10.83 | 10.70 | 10.75 | 169,797 | -0.09(-0.84%) |
Dec 19, 2003 | 10.81 | 10.87 | 10.75 | 10.84 | 161,011 | +0.12(+1.15%) |
Dec 18, 2003 | 10.83 | 10.83 | 10.77 | 10.72 | 176,827 | -0.05(-0.51%) |
Dec 17, 2003 | 10.75 | 10.79 | 10.59 | 10.78 | 134,432 | +0.03(+0.25%) |
Dec 16, 2003 | 10.70 | 10.90 | 10.70 | 10.75 | 212,412 | +0.00(+0.04%) |
Dec 15, 2003 | 10.74 | 10.83 | 10.65 | 10.74 | 155,300 | +0.00(+0.00%) |
Dec 12, 2003 | 10.65 | 10.79 | 10.59 | 10.74 | 98,408 | +0.01(+0.13%) |
Dec 11, 2003 | 10.69 | 10.74 | 10.57 | 10.73 | 131,576 | +0.16(+1.55%) |
Dec 10, 2003 | 10.66 | 10.66 | 10.36 | 10.57 | 295,883 | -0.13(-1.23%) |
Dec 09, 2003 | 10.74 | 10.76 | 10.67 | 10.70 | 247,118 | -0.18(-1.67%) |
Dec 08, 2003 | 11.06 | 11.06 | 10.83 | 10.88 | 185,833 | -0.10(-0.87%) |
Dec 05, 2003 | 11.15 | 11.15 | 11.06 | 10.98 | 60,626 | -0.13(-1.19%) |
Dec 04, 2003 | 11.09 | 11.14 | 11.09 | 11.11 | 115,321 | -0.03(-0.25%) |
Dec 03, 2003 | 11.13 | 11.15 | 11.09 | 11.14 | 222,955 | -0.04(-0.33%) |
Dec 02, 2003 | 11.04 | 11.18 | 11.04 | 11.17 | 283,801 | +0.13(+1.20%) |
Dec 01, 2003 | 11.09 | 11.11 | 11.02 | 11.04 | 290,831 | -0.12(-1.06%) |
Nov 28, 2003 | 11.26 | 11.31 | 11.16 | 11.16 | 221,418 | -0.09(-0.77%) |
Nov 26, 2003 | 11.27 | 11.27 | 11.19 | 11.24 | 840,203 | -0.02(-0.20%) |
Nov 25, 2003 | 11.32 | 11.32 | 11.24 | 11.27 | 138,825 | -0.05(-0.48%) |
Nov 24, 2003 | 11.18 | 11.35 | 11.18 | 11.32 | 121,911 | +0.07(+0.65%) |
Nov 21, 2003 | 11.29 | 11.29 | 11.15 | 11.25 | 156,837 | -0.06(-0.52%) |
Nov 20, 2003 | 11.46 | 11.46 | 11.24 | 11.31 | 253,928 | -0.24(-2.05%) |
Nov 19, 2003 | 11.38 | 11.69 | 11.34 | 11.55 | 92,477 | +0.18(+1.60%) |
Nov 18, 2003 | 11.43 | 11.43 | 11.32 | 11.36 | 85,448 | +0.06(+0.52%) |
Nov 17, 2003 | 11.38 | 11.38 | 11.25 | 11.30 | 127,842 | -0.04(-0.32%) |
Nov 14, 2003 | 11.27 | 11.39 | 11.27 | 11.34 | 77,540 | +0.04(+0.36%) |
Nov 13, 2003 | 11.24 | 11.34 | 11.20 | 11.30 | 71,389 | +0.05(+0.49%) |
Nov 12, 2003 | 11.22 | 11.26 | 11.20 | 11.24 | 101,044 | +0.00(+0.00%) |
Nov 11, 2003 | 11.20 | 11.29 | 11.20 | 11.24 | 87,205 | +0.09(+0.78%) |
Nov 10, 2003 | 11.20 | 11.20 | 11.15 | 11.16 | 128,062 | +0.00(+0.04%) |
Nov 07, 2003 | 11.07 | 11.23 | 11.07 | 11.15 | 123,669 | +0.14(+1.24%) |
Nov 06, 2003 | 10.93 | 11.04 | 10.93 | 11.02 | 124,108 | +0.09(+0.79%) |
Nov 05, 2003 | 10.77 | 10.95 | 10.88 | 10.93 | 86,546 | +0.04(+0.33%) |
Nov 04, 2003 | 10.77 | 10.90 | 10.77 | 10.89 | 90,610 | +0.15(+1.44%) |
Nov 03, 2003 | 10.73 | 10.76 | 10.71 | 10.74 | 39,143 | +0.01(+0.08%) |
Oct 31, 2003 | 10.76 | 10.77 | 10.71 | 10.73 | 104,119 | +0.03(+0.26%) |
Oct 30, 2003 | 10.67 | 10.73 | 10.67 | 10.70 | 72,048 | +0.07(+0.64%) |
Oct 29, 2003 | 10.59 | 10.69 | 10.56 | 10.63 | 66,117 | +0.04(+0.39%) |
Oct 28, 2003 | 10.49 | 10.69 | 10.49 | 10.59 | 109,830 | +0.03(+0.30%) |
Oct 27, 2003 | 10.68 | 10.68 | 10.47 | 10.56 | 108,073 | -0.00(-0.04%) |
Oct 24, 2003 | 10.63 | 10.68 | 10.55 | 10.57 | 56,892 | -0.06(-0.60%) |
Oct 23, 2003 | 10.72 | 10.74 | 10.56 | 10.63 | 59,088 | -0.09(-0.81%) |
Oct 22, 2003 | 10.74 | 10.74 | 10.56 | 10.72 | 74,904 | +0.02(+0.17%) |
Oct 21, 2003 | 10.70 | 10.78 | 10.68 | 10.70 | 63,482 | +0.07(+0.64%) |
Oct 20, 2003 | 10.65 | 10.70 | 10.61 | 10.63 | 47,666 | +0.02(+0.21%) |
Oct 17, 2003 | 10.70 | 10.70 | 10.61 | 10.61 | 63,482 | -0.08(-0.72%) |
Oct 16, 2003 | 10.61 | 10.68 | 10.56 | 10.68 | 45,250 | +0.13(+1.21%) |
Oct 15, 2003 | 10.60 | 10.63 | 10.53 | 10.56 | 66,337 | -0.00(-0.04%) |
Oct 14, 2003 | 10.58 | 10.63 | 10.52 | 10.56 | 68,973 | -0.02(-0.22%) |
Oct 13, 2003 | 10.57 | 10.63 | 10.53 | 10.58 | 78,638 | +0.01(+0.13%) |
Oct 10, 2003 | 10.61 | 10.61 | 10.52 | 10.57 | 58,429 | +0.05(+0.48%) |
Oct 09, 2003 | 10.48 | 10.61 | 10.48 | 10.52 | 107,853 | +0.00(+0.04%) |
Oct 08, 2003 | 10.53 | 10.58 | 10.43 | 10.52 | 100,824 | -0.01(-0.13%) |
Oct 07, 2003 | 10.45 | 10.59 | 10.43 | 10.53 | 78,418 | +0.10(+0.96%) |
Oct 06, 2003 | 10.47 | 10.47 | 10.43 | 10.43 | 54,475 | -0.02(-0.17%) |
Oct 03, 2003 | 10.43 | 10.45 | 10.40 | 10.45 | 65,019 | +0.05(+0.53%) |
Oct 02, 2003 | 10.38 | 10.43 | 10.33 | 10.39 | 68,973 | +0.02(+0.18%) |
Oct 01, 2003 | 10.29 | 10.32 | 10.29 | 10.38 | 80,176 | +0.11(+1.06%) |
Sep 30, 2003 | 10.32 | 10.33 | 10.13 | 10.27 | 127,403 | -0.05(-0.44%) |
Sep 29, 2003 | 10.40 | 10.40 | 10.30 | 10.31 | 81,494 | -0.09(-0.88%) |
Sep 26, 2003 | 10.31 | 10.40 | 10.31 | 10.40 | 79,736 | +0.07(+0.66%) |
Sep 25, 2003 | 10.38 | 10.38 | 10.33 | 10.33 | 77,759 | -0.07(-0.66%) |
Sep 24, 2003 | 10.42 | 10.42 | 10.37 | 10.40 | 58,649 | -0.03(-0.26%) |
Sep 23, 2003 | 10.40 | 10.47 | 10.36 | 10.43 | 79,077 | +0.03(+0.26%) |
Sep 22, 2003 | 10.34 | 10.40 | 10.30 | 10.40 | 46,128 | +0.05(+0.48%) |
Sep 19, 2003 | 10.38 | 10.38 | 10.32 | 10.35 | 49,204 | +0.05(+0.49%) |
Sep 18, 2003 | 10.27 | 10.40 | 10.27 | 10.30 | 57,551 | +0.00(+0.00%) |
Sep 17, 2003 | 10.25 | 10.33 | 10.25 | 10.30 | 64,360 | +0.04(+0.35%) |
Sep 16, 2003 | 10.27 | 10.33 | 10.26 | 10.27 | 43,712 | -0.01(-0.09%) |
Sep 15, 2003 | 10.45 | 10.45 | 10.25 | 10.27 | 89,841 | -0.13(-1.23%) |
Sep 12, 2003 | 10.38 | 10.43 | 10.31 | 10.40 | 84,349 | -0.02(-0.22%) |
Sep 11, 2003 | 10.31 | 10.44 | 10.27 | 10.43 | 85,228 | +0.15(+1.46%) |
Sep 10, 2003 | 10.32 | 10.38 | 10.14 | 10.27 | 132,675 | +0.01(+0.09%) |
Sep 09, 2003 | 10.24 | 10.37 | 10.17 | 10.27 | 147,612 | +0.04(+0.36%) |
Sep 08, 2003 | 10.24 | 10.24 | 10.15 | 10.23 | 111,587 | +0.00(+0.04%) |
Sep 05, 2003 | 10.17 | 10.23 | 10.11 | 10.22 | 120,154 | +0.05(+0.49%) |
Sep 04, 2003 | 10.08 | 10.17 | 10.08 | 10.17 | 53,157 | +0.07(+0.72%) |
Sep 03, 2003 | 10.06 | 10.12 | 10.02 | 10.10 | 88,303 | +0.02(+0.18%) |
Sep 02, 2003 | 10.06 | 10.15 | 10.02 | 10.08 | 115,321 | -0.07(-0.67%) |
Aug 29, 2003 | 10.18 | 10.18 | 10.11 | 10.15 | 82,812 | -0.03(-0.31%) |
Aug 28, 2003 | 9.938 | 10.18 | 9.938 | 10.18 | 108,732 | +0.02(+0.18%) |
Aug 27, 2003 | 10.29 | 10.31 | 10.06 | 10.17 | 125,646 | -0.28(-2.70%) |
Aug 26, 2003 | 10.38 | 10.45 | 10.29 | 10.45 | 126,524 | +0.07(+0.66%) |
Aug 25, 2003 | 10.29 | 10.47 | 10.27 | 10.38 | 195,278 | -0.00(-0.04%) |
Aug 22, 2003 | 10.27 | 10.47 | 10.27 | 10.38 | 113,345 | +0.09(+0.84%) |
Aug 21, 2003 | 10.29 | 10.47 | 10.29 | 10.30 | 120,813 | +0.00(+0.04%) |
Aug 20, 2003 | 10.24 | 10.58 | 10.20 | 10.29 | 187,151 | -0.06(-0.62%) |
Aug 19, 2003 | 10.24 | 10.60 | 10.21 | 10.36 | 278,749 | +0.15(+1.52%) |
Aug 18, 2003 | 10.04 | 10.30 | 10.03 | 10.20 | 184,515 | +0.16(+1.63%) |
Aug 15, 2003 | 9.833 | 10.23 | 9.788 | 10.04 | 141,900 | +0.21(+2.18%) |
Aug 14, 2003 | 9.779 | 9.838 | 9.651 | 9.824 | 182,538 | +0.08(+0.79%) |
Aug 13, 2003 | 9.560 | 9.879 | 9.560 | 9.747 | 363,538 | -0.15(-1.47%) |
Aug 12, 2003 | 10.13 | 10.13 | 9.788 | 9.893 | 440,420 | -0.35(-3.42%) |
Aug 11, 2003 | 10.56 | 10.57 | 10.06 | 10.24 | 254,587 | -0.36(-3.43%) |
Aug 08, 2003 | 10.67 | 10.67 | 10.56 | 10.61 | 114,663 | +0.05(+0.43%) |
Aug 07, 2003 | 10.56 | 10.67 | 10.43 | 10.56 | 116,859 | +0.14(+1.31%) |
Aug 06, 2003 | 10.52 | 10.54 | 10.33 | 10.43 | 176,607 | +0.17(+1.69%) |
Aug 05, 2003 | 10.33 | 10.45 | 10.24 | 10.25 | 111,148 | -0.15(-1.44%) |
Aug 04, 2003 | 10.51 | 10.51 | 10.33 | 10.40 | 114,004 | -0.07(-0.65%) |
Aug 01, 2003 | 10.45 | 10.49 | 10.43 | 10.47 | 75,343 | -0.01(-0.13%) |
Jul 31, 2003 | 10.39 | 10.49 | 10.38 | 10.48 | 93,136 | +0.05(+0.48%) |
Jul 30, 2003 | 10.51 | 10.54 | 10.38 | 10.43 | 76,881 | -0.04(-0.35%) |
Jul 29, 2003 | 10.41 | 10.56 | 10.41 | 10.47 | 46,568 | +0.06(+0.57%) |
Jul 28, 2003 | 10.48 | 10.56 | 10.38 | 10.41 | 121,472 | -0.12(-1.17%) |
Jul 25, 2003 | 10.45 | 10.56 | 10.45 | 10.53 | 87,644 | +0.05(+0.43%) |
Jul 24, 2003 | 10.48 | 10.58 | 10.47 | 10.49 | 55,134 | +0.01(+0.13%) |
Jul 23, 2003 | 10.50 | 10.58 | 10.45 | 10.48 | 97,529 | -0.02(-0.22%) |
Jul 22, 2003 | 10.53 | 10.58 | 10.47 | 10.50 | 67,216 | +0.00(+0.04%) |
Jul 21, 2003 | 10.49 | 10.56 | 10.43 | 10.49 | 91,378 | +0.06(+0.57%) |
Jul 18, 2003 | 10.49 | 10.51 | 10.41 | 10.43 | 95,991 | -0.01(-0.13%) |
Jul 17, 2003 | 10.49 | 10.50 | 10.42 | 10.45 | 99,945 | +0.04(+0.39%) |
Jul 16, 2003 | 10.56 | 10.58 | 10.41 | 10.41 | 127,842 | -0.10(-0.91%) |
Jul 15, 2003 | 10.56 | 10.58 | 10.40 | 10.50 | 98,188 | -0.01(-0.13%) |
Jul 14, 2003 | 10.58 | 10.60 | 10.38 | 10.52 | 118,397 | +0.05(+0.43%) |
Jul 11, 2003 | 10.46 | 10.52 | 10.43 | 10.47 | 118,836 | +0.05(+0.48%) |
Jul 10, 2003 | 10.47 | 10.49 | 10.33 | 10.42 | 159,693 | -0.04(-0.39%) |
Jul 09, 2003 | 10.52 | 10.52 | 10.43 | 10.46 | 99,726 | -0.01(-0.09%) |
Jul 08, 2003 | 10.45 | 10.49 | 10.40 | 10.47 | 137,727 | +0.07(+0.66%) |
Jul 07, 2003 | 10.45 | 10.54 | 10.34 | 10.40 | 174,191 | -0.04(-0.35%) |
Jul 03, 2003 | 10.45 | 10.47 | 10.38 | 10.44 | 69,852 | -0.00(-0.04%) |
Jul 02, 2003 | 10.45 | 10.47 | 10.38 | 10.44 | 113,345 | +0.06(+0.61%) |
Jul 01, 2003 | 10.38 | 10.43 | 10.27 | 10.38 | 118,616 | +0.05(+0.53%) |
Jun 30, 2003 | 10.33 | 10.42 | 10.27 | 10.32 | 150,687 | -0.01(-0.09%) |
Jun 27, 2003 | 10.35 | 10.38 | 10.29 | 10.33 | 108,732 | -0.02(-0.18%) |
Jun 26, 2003 | 10.31 | 10.38 | 10.27 | 10.35 | 242,066 | +0.06(+0.62%) |
Jun 25, 2003 | 10.27 | 10.40 | 10.27 | 10.29 | 451,622 | +0.02(+0.22%) |
Jun 24, 2003 | 10.47 | 10.47 | 10.27 | 10.27 | 110,928 | -0.20(-1.96%) |
Jun 23, 2003 | 10.58 | 10.58 | 10.43 | 10.47 | 80,835 | -0.10(-0.99%) |
Jun 20, 2003 | 10.40 | 10.59 | 10.38 | 10.58 | 87,864 | +0.06(+0.61%) |
Jun 19, 2003 | 10.70 | 10.74 | 10.24 | 10.51 | 142,120 | -0.16(-1.53%) |
Jun 18, 2003 | 10.77 | 10.81 | 10.61 | 10.68 | 126,305 | -0.07(-0.68%) |
Jun 17, 2003 | 10.79 | 10.93 | 10.74 | 10.75 | 77,979 | -0.10(-0.92%) |
Jun 16, 2003 | 10.81 | 11.04 | 10.75 | 10.85 | 128,721 | +0.10(+0.89%) |
Jun 13, 2003 | 10.79 | 10.86 | 10.72 | 10.75 | 58,649 | -0.04(-0.34%) |
Jun 12, 2003 | 10.74 | 10.83 | 10.68 | 10.79 | 83,031 | +0.06(+0.59%) |
Jun 11, 2003 | 10.56 | 10.73 | 10.55 | 10.73 | 76,661 | +0.08(+0.73%) |
Jun 10, 2003 | 10.54 | 10.65 | 10.48 | 10.65 | 89,182 | +0.17(+1.61%) |
Jun 09, 2003 | 10.59 | 10.61 | 10.47 | 10.48 | 78,199 | -0.11(-1.03%) |
Jun 06, 2003 | 10.70 | 10.70 | 10.56 | 10.59 | 117,957 | -0.10(-0.94%) |
Jun 05, 2003 | 10.40 | 10.69 | 10.36 | 10.69 | 194,399 | +0.23(+2.18%) |
Jun 04, 2003 | 10.46 | 10.48 | 10.38 | 10.46 | 88,303 | +0.01(+0.13%) |
Jun 03, 2003 | 10.38 | 10.47 | 10.33 | 10.45 | 156,398 | +0.11(+1.10%) |
Jun 02, 2003 | 10.49 | 10.52 | 10.20 | 10.33 | 217,464 | -0.10(-1.00%) |
May 30, 2003 | 10.49 | 10.62 | 10.44 | 10.44 | 218,562 | -0.17(-1.59%) |
May 29, 2003 | 10.33 | 10.61 | 10.33 | 10.61 | 326,635 | +0.27(+2.64%) |
May 28, 2003 | 10.51 | 10.52 | 10.24 | 10.33 | 203,845 | -0.39(-3.65%) |
May 27, 2003 | 10.58 | 10.80 | 10.52 | 10.73 | 259,858 | +0.16(+1.55%) |
May 23, 2003 | 10.29 | 10.56 | 10.24 | 10.56 | 195,058 | +0.31(+3.07%) |
May 22, 2003 | 10.18 | 10.38 | 10.17 | 10.25 | 112,686 | +0.06(+0.58%) |
May 21, 2003 | 10.20 | 10.36 | 10.13 | 10.19 | 162,549 | +0.10(+0.99%) |
May 20, 2003 | 10.10 | 10.24 | 10.07 | 10.09 | 129,599 | -0.01(-0.13%) |
May 19, 2003 | 10.06 | 10.15 | 9.956 | 10.10 | 81,274 | +0.05(+0.45%) |
May 16, 2003 | 9.933 | 10.06 | 9.915 | 10.06 | 101,483 | +0.12(+1.24%) |
May 15, 2003 | 10.02 | 10.02 | 9.902 | 9.933 | 123,669 | -0.08(-0.82%) |
May 14, 2003 | 10.02 | 10.06 | 9.915 | 10.02 | 117,518 | +0.05(+0.50%) |
May 13, 2003 | 10.01 | 10.11 | 9.879 | 9.965 | 161,670 | -0.02(-0.18%) |
May 12, 2003 | 9.902 | 9.984 | 9.856 | 9.984 | 99,726 | +0.13(+1.29%) |
May 09, 2003 | 9.879 | 9.879 | 9.797 | 9.856 | 133,114 | +0.04(+0.37%) |
May 08, 2003 | 9.833 | 9.833 | 9.701 | 9.820 | 129,819 | -0.05(-0.46%) |
May 07, 2003 | 9.852 | 9.893 | 9.792 | 9.865 | 71,170 | +0.01(+0.14%) |
May 06, 2003 | 9.788 | 9.902 | 9.729 | 9.852 | 103,240 | +0.10(+1.03%) |
May 05, 2003 | 9.701 | 9.815 | 9.669 | 9.751 | 131,796 | +0.05(+0.56%) |
May 02, 2003 | 9.779 | 9.779 | 9.633 | 9.697 | 66,337 | -0.05(-0.47%) |
May 01, 2003 | 9.606 | 9.783 | 9.606 | 9.742 | 140,802 | +0.02(+0.23%) |
Apr 30, 2003 | 9.697 | 9.765 | 9.597 | 9.720 | 157,277 | -0.03(-0.28%) |
Apr 29, 2003 | 9.537 | 9.747 | 9.528 | 9.747 | 145,854 | +0.24(+2.54%) |
Apr 28, 2003 | 9.537 | 9.560 | 9.469 | 9.506 | 95,552 | -0.00(-0.05%) |
Apr 25, 2003 | 9.355 | 9.515 | 9.355 | 9.510 | 74,684 | +0.09(+0.92%) |
Apr 24, 2003 | 9.401 | 9.451 | 9.355 | 9.424 | 77,540 | +0.02(+0.24%) |
Apr 23, 2003 | 9.378 | 9.465 | 9.355 | 9.401 | 57,331 | -0.02(-0.24%) |
Apr 22, 2003 | 9.469 | 9.515 | 9.364 | 9.424 | 95,772 | -0.07(-0.77%) |
Apr 21, 2003 | 9.469 | 9.551 | 9.446 | 9.496 | 73,806 | +0.00(+0.05%) |
Apr 17, 2003 | 9.446 | 9.537 | 9.401 | 9.492 | 51,181 | +0.04(+0.43%) |
Apr 16, 2003 | 9.419 | 9.478 | 9.360 | 9.451 | 67,655 | +0.05(+0.53%) |
Apr 15, 2003 | 9.355 | 9.419 | 9.333 | 9.401 | 79,517 | -0.02(-0.24%) |
Apr 14, 2003 | 9.424 | 9.428 | 9.333 | 9.424 | 41,515 | +0.00(+0.00%) |
Apr 11, 2003 | 9.387 | 9.433 | 9.310 | 9.424 | 60,846 | +0.05(+0.49%) |
Apr 10, 2003 | 9.415 | 9.424 | 9.333 | 9.378 | 54,695 | -0.00(-0.05%) |
Apr 09, 2003 | 9.323 | 9.424 | 9.287 | 9.383 | 114,882 | +0.06(+0.68%) |
Apr 08, 2003 | 9.219 | 9.328 | 9.210 | 9.319 | 97,749 | +0.04(+0.44%) |
Apr 07, 2003 | 9.310 | 9.310 | 9.114 | 9.278 | 77,759 | +0.02(+0.20%) |
Apr 04, 2003 | 9.337 | 9.351 | 9.150 | 9.260 | 39,319 | -0.03(-0.34%) |
Apr 03, 2003 | 9.282 | 9.333 | 9.210 | 9.292 | 67,875 | +0.00(+0.05%) |
Apr 02, 2003 | 9.310 | 9.310 | 9.223 | 9.287 | 63,482 | -0.02(-0.24%) |
Apr 01, 2003 | 9.460 | 9.460 | 9.269 | 9.310 | 83,251 | -0.15(-1.59%) |
Mar 31, 2003 | 9.469 | 9.469 | 9.323 | 9.460 | 65,678 | -0.01(-0.10%) |
Mar 28, 2003 | 9.346 | 9.487 | 9.264 | 9.469 | 109,171 | +0.12(+1.32%) |
Mar 27, 2003 | 9.342 | 9.351 | 9.219 | 9.346 | 61,505 | +0.02(+0.20%) |
Mar 26, 2003 | 9.323 | 9.355 | 9.228 | 9.328 | 93,575 | -0.02(-0.24%) |
Mar 25, 2003 | 9.328 | 9.355 | 9.264 | 9.351 | 95,113 | +0.02(+0.24%) |
Mar 24, 2003 | 9.351 | 9.351 | 9.196 | 9.328 | 79,736 | +0.04(+0.39%) |
Mar 21, 2003 | 9.223 | 9.310 | 9.141 | 9.292 | 63,701 | +0.07(+0.74%) |
Mar 20, 2003 | 9.287 | 9.287 | 9.219 | 9.223 | 70,730 | -0.06(-0.64%) |
Mar 19, 2003 | 9.196 | 9.282 | 9.055 | 9.282 | 139,924 | +0.11(+1.24%) |
Mar 18, 2003 | 9.378 | 9.378 | 9.105 | 9.169 | 138,166 | -0.20(-2.19%) |
Mar 17, 2003 | 9.424 | 9.560 | 9.201 | 9.374 | 163,208 | -0.02(-0.24%) |
Mar 14, 2003 | 9.401 | 9.401 | 9.251 | 9.396 | 118,836 | +0.04(+0.39%) |
Mar 13, 2003 | 9.337 | 9.401 | 9.333 | 9.360 | 92,916 | +0.02(+0.19%) |
Mar 12, 2003 | 9.492 | 9.515 | 9.337 | 9.342 | 79,736 | -0.20(-2.10%) |
Mar 11, 2003 | 9.606 | 9.592 | 9.469 | 9.542 | 76,002 | -0.04(-0.43%) |
Mar 10, 2003 | 9.606 | 9.674 | 9.506 | 9.583 | 62,383 | -0.06(-0.61%) |
Mar 07, 2003 | 9.606 | 9.688 | 9.565 | 9.642 | 93,136 | +0.07(+0.76%) |
Mar 06, 2003 | 9.492 | 9.583 | 9.451 | 9.569 | 52,938 | +0.09(+0.91%) |
Mar 05, 2003 | 9.469 | 9.492 | 9.451 | 9.483 | 91,598 | +0.03(+0.34%) |
Mar 04, 2003 | 9.410 | 9.469 | 9.378 | 9.451 | 63,482 | -0.04(-0.38%) |
Mar 03, 2003 | 9.242 | 9.492 | 9.242 | 9.487 | 205,822 | +0.27(+2.91%) |
Feb 28, 2003 | 9.196 | 9.287 | 9.128 | 9.219 | 100,824 | +0.00(+0.00%) |
Feb 27, 2003 | 9.369 | 9.374 | 9.173 | 9.219 | 151,346 | -0.15(-1.60%) |
Feb 26, 2003 | 9.424 | 9.451 | 9.364 | 9.369 | 78,418 | -0.33(-3.38%) |
Feb 25, 2003 | 9.656 | 9.720 | 9.588 | 9.697 | 148,930 | +0.04(+0.42%) |
Feb 24, 2003 | 9.628 | 9.697 | 9.610 | 9.656 | 98,847 | +0.06(+0.66%) |
Feb 21, 2003 | 9.583 | 9.628 | 9.560 | 9.592 | 72,927 | +0.01(+0.14%) |
Feb 20, 2003 | 9.583 | 9.606 | 9.537 | 9.578 | 98,627 | +0.04(+0.43%) |
Feb 19, 2003 | 9.547 | 9.624 | 9.515 | 9.537 | 131,796 | +0.05(+0.53%) |
Feb 18, 2003 | 9.378 | 9.551 | 9.378 | 9.487 | 172,873 | +0.10(+1.12%) |
Feb 14, 2003 | 9.424 | 9.460 | 9.337 | 9.383 | 53,816 | +0.00(+0.05%) |
Feb 13, 2003 | 9.510 | 9.510 | 9.333 | 9.378 | 84,789 | -0.13(-1.39%) |
Feb 12, 2003 | 9.469 | 9.533 | 9.465 | 9.510 | 49,423 | +0.06(+0.67%) |
Feb 11, 2003 | 9.405 | 9.487 | 9.360 | 9.446 | 66,117 | +0.06(+0.68%) |
Feb 10, 2003 | 9.424 | 9.510 | 9.378 | 9.383 | 83,031 | -0.00(-0.05%) |
Feb 07, 2003 | 9.401 | 9.469 | 9.378 | 9.387 | 77,320 | +0.03(+0.29%) |
Feb 06, 2003 | 9.424 | 9.455 | 9.360 | 9.360 | 63,921 | -0.06(-0.68%) |
Feb 05, 2003 | 9.433 | 9.547 | 9.424 | 9.424 | 49,204 | -0.00(-0.05%) |
Feb 04, 2003 | 9.355 | 9.437 | 9.355 | 9.428 | 36,244 | +0.05(+0.53%) |
Feb 03, 2003 | 9.392 | 9.405 | 9.337 | 9.378 | 96,431 | +0.00(+0.00%) |
Jan 31, 2003 | 9.455 | 9.492 | 9.246 | 9.378 | 80,615 | -0.07(-0.77%) |
Jan 30, 2003 | 9.446 | 9.651 | 9.446 | 9.451 | 123,888 | +0.03(+0.29%) |
Jan 29, 2003 | 9.556 | 9.560 | 9.405 | 9.424 | 62,164 | -0.07(-0.77%) |
Jan 28, 2003 | 9.424 | 9.560 | 9.401 | 9.496 | 122,131 | +0.10(+1.11%) |
Jan 27, 2003 | 9.433 | 9.515 | 9.364 | 9.392 | 81,054 | -0.03(-0.29%) |
Jan 24, 2003 | 9.355 | 9.446 | 9.251 | 9.419 | 47,886 | +0.10(+1.07%) |
Jan 23, 2003 | 9.333 | 9.369 | 9.264 | 9.319 | 72,707 | +0.08(+0.84%) |
Jan 22, 2003 | 9.287 | 9.310 | 9.210 | 9.242 | 70,511 | +0.01(+0.15%) |
Jan 21, 2003 | 9.424 | 9.424 | 9.205 | 9.228 | 87,864 | -0.15(-1.60%) |
Jan 17, 2003 | 9.328 | 9.424 | 9.264 | 9.378 | 75,124 | +0.06(+0.64%) |
Jan 16, 2003 | 9.264 | 9.323 | 9.232 | 9.319 | 59,528 | +0.08(+0.89%) |
Jan 15, 2003 | 9.228 | 9.264 | 9.201 | 9.237 | 62,383 | +0.01(+0.10%) |
Jan 14, 2003 | 9.210 | 9.232 | 9.150 | 9.228 | 112,686 | +0.02(+0.20%) |
Jan 13, 2003 | 9.187 | 9.223 | 9.155 | 9.210 | 74,465 | +0.02(+0.25%) |
Jan 10, 2003 | 9.219 | 9.232 | 9.173 | 9.187 | 83,690 | -0.03(-0.35%) |
Jan 09, 2003 | 9.287 | 9.419 | 9.173 | 9.219 | 99,286 | -0.06(-0.69%) |
Jan 08, 2003 | 9.333 | 9.378 | 9.141 | 9.282 | 95,552 | -0.14(-1.50%) |
Jan 07, 2003 | 9.469 | 9.556 | 9.378 | 9.424 | 108,512 | +0.00(+0.00%) |
Jan 06, 2003 | 9.519 | 9.674 | 9.401 | 9.424 | 139,484 | -0.05(-0.53%) |
Jan 03, 2003 | 9.378 | 9.560 | 9.333 | 9.474 | 72,048 | +0.07(+0.77%) |