Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 19.25 | 19.46 | 18.78 | 18.80 | 276,100 | -0.50(-2.59%) |
Dec 30, 2003 | 18.85 | 19.47 | 18.80 | 19.30 | 624,969 | +0.45(+2.39%) |
Dec 29, 2003 | 18.77 | 19.06 | 18.66 | 18.85 | 310,324 | +0.19(+1.02%) |
Dec 26, 2003 | 18.55 | 18.76 | 18.50 | 18.66 | 61,314 | +0.12(+0.65%) |
Dec 24, 2003 | 18.75 | 18.87 | 18.37 | 18.54 | 105,607 | -0.25(-1.33%) |
Dec 23, 2003 | 17.70 | 18.79 | 17.65 | 18.79 | 741,838 | +1.12(+6.34%) |
Dec 22, 2003 | 16.30 | 17.94 | 16.30 | 17.67 | 895,352 | +0.97(+5.81%) |
Dec 19, 2003 | 16.56 | 16.83 | 16.46 | 16.70 | 820,150 | +0.25(+1.52%) |
Dec 18, 2003 | 16.33 | 16.70 | 16.33 | 16.45 | 499,759 | +0.01(+0.06%) |
Dec 17, 2003 | 16.77 | 16.84 | 16.34 | 16.44 | 853,595 | -0.44(-2.61%) |
Dec 16, 2003 | 17.06 | 17.25 | 16.73 | 16.88 | 599,536 | -0.18(-1.06%) |
Dec 15, 2003 | 18.58 | 18.58 | 17.05 | 17.06 | 388,090 | -0.69(-3.89%) |
Dec 12, 2003 | 17.86 | 18.25 | 17.55 | 17.75 | 323,952 | -0.12(-0.67%) |
Dec 11, 2003 | 17.62 | 18.03 | 17.62 | 17.87 | 377,200 | +0.24(+1.36%) |
Dec 10, 2003 | 17.64 | 17.75 | 17.32 | 17.63 | 243,701 | -0.05(-0.28%) |
Dec 09, 2003 | 18.31 | 18.48 | 17.64 | 17.68 | 211,952 | -0.76(-4.12%) |
Dec 08, 2003 | 17.92 | 18.53 | 17.90 | 18.44 | 240,221 | +0.22(+1.21%) |
Dec 05, 2003 | 18.56 | 18.54 | 18.20 | 18.22 | 161,809 | -0.34(-1.83%) |
Dec 04, 2003 | 18.04 | 18.75 | 17.54 | 18.56 | 471,977 | +0.28(+1.53%) |
Dec 03, 2003 | 18.83 | 19.10 | 18.25 | 18.28 | 281,244 | -0.75(-3.94%) |
Dec 02, 2003 | 18.70 | 19.75 | 18.51 | 19.03 | 533,126 | +0.04(+0.21%) |
Dec 01, 2003 | 18.78 | 19.03 | 18.50 | 18.99 | 472,555 | +0.25(+1.33%) |
Nov 28, 2003 | 18.80 | 19.00 | 18.70 | 18.74 | 98,843 | -0.02(-0.11%) |
Nov 26, 2003 | 18.43 | 18.90 | 18.30 | 18.76 | 365,309 | +0.04(+0.21%) |
Nov 25, 2003 | 18.38 | 19.05 | 18.22 | 18.72 | 489,915 | +0.30(+1.63%) |
Nov 24, 2003 | 17.88 | 18.48 | 17.78 | 18.42 | 270,093 | +0.57(+3.19%) |
Nov 21, 2003 | 17.81 | 18.11 | 17.76 | 17.85 | 281,868 | +0.04(+0.22%) |
Nov 20, 2003 | 17.30 | 18.08 | 17.29 | 17.81 | 302,010 | +0.45(+2.59%) |
Nov 19, 2003 | 16.98 | 17.64 | 16.98 | 17.36 | 336,330 | +0.40(+2.36%) |
Nov 18, 2003 | 17.24 | 17.67 | 16.92 | 16.96 | 263,838 | -0.36(-2.08%) |
Nov 17, 2003 | 18.00 | 18.01 | 16.83 | 17.32 | 495,988 | -0.86(-4.73%) |
Nov 14, 2003 | 18.20 | 18.91 | 18.02 | 18.18 | 296,412 | +0.05(+0.27%) |
Nov 13, 2003 | 17.83 | 18.28 | 17.66 | 18.13 | 663,245 | +0.36(+2.03%) |
Nov 12, 2003 | 17.55 | 18.00 | 17.55 | 17.77 | 423,487 | +0.22(+1.25%) |
Nov 11, 2003 | 17.93 | 17.96 | 17.53 | 17.55 | 270,806 | -0.43(-2.40%) |
Nov 10, 2003 | 18.35 | 18.50 | 17.92 | 17.98 | 286,079 | -0.37(-2.01%) |
Nov 07, 2003 | 18.66 | 19.00 | 18.17 | 18.35 | 315,207 | -0.40(-2.13%) |
Nov 06, 2003 | 18.83 | 18.98 | 18.44 | 18.75 | 464,550 | -0.07(-0.37%) |
Nov 05, 2003 | 18.63 | 18.83 | 17.90 | 18.82 | 430,959 | +0.29(+1.57%) |
Nov 04, 2003 | 17.64 | 18.67 | 17.64 | 18.53 | 520,817 | +0.95(+5.40%) |
Nov 03, 2003 | 16.85 | 17.83 | 16.81 | 17.58 | 491,564 | +0.73(+4.33%) |
Oct 31, 2003 | 17.85 | 18.15 | 16.15 | 16.85 | 903,773 | -0.90(-5.09%) |
Oct 30, 2003 | 17.66 | 17.85 | 17.49 | 17.75 | 179,172 | +0.09(+0.51%) |
Oct 29, 2003 | 17.66 | 17.75 | 17.37 | 17.66 | 183,586 | -0.04(-0.21%) |
Oct 28, 2003 | 16.27 | 17.70 | 16.25 | 17.70 | 260,304 | +0.80(+4.73%) |
Oct 27, 2003 | 16.50 | 17.12 | 16.50 | 16.90 | 273,300 | +0.38(+2.30%) |
Oct 24, 2003 | 17.11 | 17.27 | 16.15 | 16.52 | 514,900 | -0.73(-4.23%) |
Oct 23, 2003 | 17.19 | 17.61 | 17.00 | 17.25 | 210,900 | -0.09(-0.52%) |
Oct 22, 2003 | 17.55 | 17.62 | 17.20 | 17.34 | 211,300 | -0.19(-1.08%) |
Oct 21, 2003 | 17.32 | 18.00 | 17.26 | 17.53 | 175,220 | +0.22(+1.27%) |
Oct 20, 2003 | 17.93 | 18.00 | 17.05 | 17.31 | 630,079 | -0.60(-3.35%) |
Oct 17, 2003 | 18.34 | 18.40 | 17.55 | 17.91 | 339,103 | -0.32(-1.76%) |
Oct 16, 2003 | 18.03 | 18.40 | 18.01 | 18.23 | 200,401 | +0.20(+1.11%) |
Oct 15, 2003 | 18.00 | 18.32 | 17.99 | 18.03 | 447,979 | +0.04(+0.23%) |
Oct 14, 2003 | 17.87 | 18.00 | 17.75 | 17.99 | 122,865 | -0.01(-0.06%) |
Oct 13, 2003 | 17.22 | 18.15 | 17.22 | 18.00 | 212,823 | +0.63(+3.63%) |
Oct 10, 2003 | 17.55 | 17.63 | 17.20 | 17.37 | 252,307 | -0.23(-1.31%) |
Oct 09, 2003 | 17.15 | 17.71 | 17.00 | 17.60 | 218,148 | +0.45(+2.62%) |
Oct 08, 2003 | 17.59 | 17.73 | 17.03 | 17.15 | 314,966 | -0.48(-2.72%) |
Oct 07, 2003 | 16.95 | 17.69 | 16.68 | 17.63 | 265,390 | +0.69(+4.07%) |
Oct 06, 2003 | 16.94 | 17.23 | 16.50 | 16.94 | 184,166 | +0.04(+0.24%) |
Oct 03, 2003 | 16.23 | 17.30 | 16.11 | 16.90 | 359,014 | +0.71(+4.39%) |
Oct 02, 2003 | 16.10 | 16.30 | 15.90 | 16.19 | 294,975 | +0.09(+0.56%) |
Oct 01, 2003 | 15.25 | 16.10 | 15.20 | 16.10 | 469,320 | +0.88(+5.78%) |
Sep 30, 2003 | 15.48 | 15.83 | 14.92 | 15.22 | 433,268 | -0.14(-0.91%) |
Sep 29, 2003 | 15.50 | 15.79 | 15.10 | 15.36 | 479,461 | -0.14(-0.90%) |
Sep 26, 2003 | 16.16 | 16.16 | 15.36 | 15.50 | 670,094 | -0.49(-3.06%) |
Sep 25, 2003 | 16.60 | 16.69 | 15.90 | 15.99 | 627,474 | -0.70(-4.19%) |
Sep 24, 2003 | 18.35 | 17.55 | 16.44 | 16.69 | 1,130,942 | -1.66(-9.05%) |
Sep 23, 2003 | 17.88 | 18.47 | 17.88 | 18.35 | 527,069 | +0.40(+2.23%) |
Sep 22, 2003 | 17.89 | 18.07 | 17.50 | 17.95 | 440,770 | +0.03(+0.17%) |
Sep 19, 2003 | 18.09 | 18.25 | 17.87 | 17.92 | 544,773 | -0.33(-1.81%) |
Sep 18, 2003 | 18.00 | 18.33 | 17.95 | 18.25 | 459,309 | +0.25(+1.39%) |
Sep 17, 2003 | 18.01 | 18.25 | 17.87 | 18.00 | 368,846 | -0.04(-0.22%) |
Sep 16, 2003 | 18.34 | 18.45 | 17.82 | 18.04 | 980,213 | -0.36(-1.96%) |
Sep 15, 2003 | 18.16 | 19.15 | 18.13 | 18.40 | 1,280,800 | +0.09(+0.49%) |
Sep 12, 2003 | 17.95 | 18.47 | 17.70 | 18.31 | 929,500 | +0.23(+1.27%) |
Sep 11, 2003 | 17.50 | 18.10 | 17.50 | 18.08 | 1,395,900 | +0.33(+1.86%) |
Sep 10, 2003 | 17.23 | 18.25 | 17.15 | 17.75 | 1,374,700 | +0.36(+2.07%) |
Sep 09, 2003 | 17.39 | 17.51 | 17.10 | 17.39 | 769,600 | +0.00(+0.00%) |
Sep 08, 2003 | 16.41 | 17.65 | 16.40 | 17.39 | 1,089,000 | +0.23(+1.34%) |
Sep 05, 2003 | 16.45 | 17.20 | 16.45 | 17.16 | 741,500 | +0.72(+4.38%) |
Sep 04, 2003 | 16.56 | 16.72 | 16.26 | 16.44 | 934,900 | -0.42(-2.49%) |
Sep 03, 2003 | 17.17 | 17.37 | 16.79 | 16.86 | 960,900 | -0.62(-3.55%) |
Sep 02, 2003 | 17.72 | 17.85 | 16.13 | 17.48 | 1,391,300 | -0.50(-2.78%) |
Aug 29, 2003 | 17.75 | 18.10 | 17.75 | 17.98 | 404,400 | +0.18(+1.01%) |
Aug 28, 2003 | 17.00 | 17.96 | 16.80 | 17.80 | 761,300 | +0.79(+4.64%) |
Aug 27, 2003 | 16.29 | 17.29 | 16.29 | 17.01 | 457,500 | +0.39(+2.35%) |
Aug 26, 2003 | 16.63 | 16.81 | 15.84 | 16.62 | 665,900 | -0.25(-1.48%) |
Aug 25, 2003 | 16.85 | 17.24 | 16.60 | 16.87 | 420,700 | -0.39(-2.26%) |
Aug 22, 2003 | 17.34 | 17.42 | 16.95 | 17.26 | 697,500 | +0.01(+0.06%) |
Aug 21, 2003 | 16.76 | 17.25 | 16.59 | 17.25 | 376,500 | +0.45(+2.68%) |
Aug 20, 2003 | 16.60 | 17.09 | 15.89 | 16.80 | 734,000 | +0.35(+2.11%) |
Aug 19, 2003 | 15.31 | 16.95 | 15.30 | 16.45 | 1,077,300 | +1.05(+6.84%) |
Aug 18, 2003 | 15.39 | 15.50 | 15.15 | 15.40 | 387,900 | +0.00(+0.00%) |
Aug 15, 2003 | 15.07 | 15.43 | 15.07 | 15.40 | 163,700 | +0.30(+1.99%) |
Aug 14, 2003 | 15.06 | 15.42 | 15.06 | 15.10 | 247,000 | -0.13(-0.85%) |
Aug 13, 2003 | 15.20 | 15.58 | 15.09 | 15.23 | 623,000 | -0.07(-0.46%) |
Aug 12, 2003 | 14.79 | 15.41 | 14.79 | 15.30 | 531,700 | +0.43(+2.89%) |
Aug 11, 2003 | 14.70 | 15.00 | 14.68 | 14.87 | 296,300 | +0.17(+1.16%) |
Aug 08, 2003 | 14.86 | 15.10 | 14.61 | 14.70 | 294,400 | -0.30(-2.00%) |
Aug 07, 2003 | 14.45 | 15.00 | 14.41 | 15.00 | 305,800 | +0.55(+3.81%) |
Aug 06, 2003 | 14.52 | 14.80 | 14.45 | 14.45 | 300,000 | -0.18(-1.23%) |
Aug 05, 2003 | 14.76 | 15.00 | 14.57 | 14.63 | 359,100 | -0.19(-1.28%) |
Aug 04, 2003 | 15.25 | 15.35 | 14.68 | 14.82 | 668,000 | -0.53(-3.45%) |
Aug 01, 2003 | 15.55 | 15.86 | 15.25 | 15.35 | 767,459 | -0.20(-1.29%) |
Jul 31, 2003 | 15.34 | 15.98 | 15.34 | 15.55 | 443,200 | +0.20(+1.30%) |
Jul 30, 2003 | 15.28 | 15.70 | 14.75 | 15.35 | 699,500 | +0.17(+1.12%) |
Jul 29, 2003 | 15.50 | 15.74 | 15.05 | 15.18 | 1,493,000 | -0.52(-3.31%) |
Jul 28, 2003 | 14.76 | 15.82 | 14.70 | 15.70 | 1,963,200 | +0.74(+4.95%) |
Jul 25, 2003 | 12.92 | 15.14 | 12.53 | 14.96 | 4,706,600 | +3.61(+31.82%) |
Jul 24, 2003 | 11.61 | 12.30 | 11.26 | 11.35 | 702,700 | -0.33(-2.83%) |
Jul 23, 2003 | 11.58 | 11.74 | 11.55 | 11.68 | 180,000 | +0.10(+0.86%) |
Jul 22, 2003 | 11.32 | 12.04 | 11.15 | 11.58 | 524,000 | +0.25(+2.21%) |
Jul 21, 2003 | 11.79 | 11.94 | 11.25 | 11.33 | 751,800 | -0.55(-4.63%) |
Jul 18, 2003 | 12.00 | 12.11 | 11.55 | 11.88 | 832,900 | -0.12(-1.00%) |
Jul 17, 2003 | 13.50 | 13.50 | 11.85 | 12.00 | 1,344,200 | -1.60(-11.76%) |
Jul 16, 2003 | 13.30 | 13.75 | 13.01 | 13.60 | 1,051,000 | +0.29(+2.18%) |
Jul 15, 2003 | 12.75 | 13.40 | 12.59 | 13.31 | 1,008,100 | +0.65(+5.13%) |
Jul 14, 2003 | 11.85 | 12.84 | 11.85 | 12.66 | 846,900 | +0.82(+6.93%) |
Jul 11, 2003 | 11.81 | 12.09 | 11.58 | 11.84 | 524,200 | +0.05(+0.42%) |
Jul 10, 2003 | 11.58 | 12.05 | 11.58 | 11.79 | 572,500 | +0.05(+0.43%) |
Jul 09, 2003 | 11.33 | 12.20 | 11.33 | 11.74 | 1,026,600 | +0.44(+3.89%) |
Jul 08, 2003 | 10.43 | 11.39 | 10.30 | 11.30 | 732,400 | +0.95(+9.18%) |
Jul 07, 2003 | 10.00 | 10.51 | 9.900 | 10.35 | 1,524,800 | +0.45(+4.55%) |
Jul 03, 2003 | 9.910 | 10.19 | 9.900 | 9.900 | 330,700 | -0.10(-1.03%) |
Jul 02, 2003 | 9.890 | 10.10 | 9.830 | 10.00 | 974,900 | +0.15(+1.55%) |
Jul 01, 2003 | 10.05 | 10.05 | 9.800 | 9.850 | 496,000 | -0.15(-1.50%) |
Jun 30, 2003 | 10.06 | 10.20 | 9.850 | 10.00 | 936,400 | -0.08(-0.79%) |
Jun 27, 2003 | 10.00 | 10.22 | 10.04 | 10.08 | 510,726 | +0.03(+0.30%) |
Jun 26, 2003 | 10.00 | 10.20 | 9.850 | 10.05 | 374,400 | +0.15(+1.52%) |
Jun 25, 2003 | 9.780 | 10.17 | 9.610 | 9.900 | 1,531,100 | +0.27(+2.83%) |
Jun 24, 2003 | 9.600 | 9.750 | 9.300 | 9.628 | 375,200 | +0.19(+1.99%) |
Jun 23, 2003 | 10.08 | 10.21 | 9.440 | 9.440 | 627,000 | -0.48(-4.84%) |
Jun 20, 2003 | 9.350 | 10.04 | 9.350 | 9.920 | 445,200 | +0.51(+5.42%) |
Jun 19, 2003 | 9.640 | 9.900 | 9.350 | 9.410 | 263,600 | -0.32(-3.29%) |
Jun 18, 2003 | 9.350 | 9.930 | 9.250 | 9.730 | 332,900 | +0.33(+3.51%) |
Jun 17, 2003 | 9.480 | 9.600 | 9.030 | 9.400 | 189,400 | +0.02(+0.21%) |
Jun 16, 2003 | 9.061 | 9.470 | 9.030 | 9.380 | 212,600 | +0.25(+2.74%) |
Jun 13, 2003 | 9.260 | 9.500 | 9.100 | 9.130 | 491,000 | -0.05(-0.54%) |
Jun 12, 2003 | 8.990 | 9.300 | 8.830 | 9.180 | 265,400 | +0.22(+2.46%) |
Jun 11, 2003 | 9.150 | 9.150 | 8.780 | 8.960 | 243,600 | -0.17(-1.86%) |
Jun 10, 2003 | 9.200 | 9.250 | 8.750 | 9.130 | 245,000 | +0.01(+0.11%) |
Jun 09, 2003 | 9.500 | 9.500 | 8.950 | 9.120 | 511,600 | -0.39(-4.10%) |
Jun 06, 2003 | 9.550 | 9.880 | 9.400 | 9.510 | 466,800 | +0.08(+0.85%) |
Jun 05, 2003 | 9.410 | 9.500 | 9.250 | 9.430 | 743,200 | +0.00(+0.00%) |
Jun 04, 2003 | 8.910 | 9.500 | 8.910 | 9.430 | 514,000 | +0.43(+4.78%) |
Jun 03, 2003 | 9.000 | 9.080 | 8.760 | 9.000 | 353,000 | -0.02(-0.22%) |
Jun 02, 2003 | 8.800 | 9.340 | 8.760 | 9.020 | 1,665,000 | +0.29(+3.32%) |
May 30, 2003 | 8.530 | 8.810 | 8.500 | 8.730 | 615,100 | +0.13(+1.51%) |
May 29, 2003 | 8.590 | 8.620 | 8.350 | 8.600 | 458,900 | +0.05(+0.58%) |
May 28, 2003 | 8.870 | 8.900 | 8.400 | 8.550 | 575,100 | -0.34(-3.82%) |
May 27, 2003 | 8.270 | 8.910 | 8.200 | 8.890 | 394,400 | +0.67(+8.15%) |
May 23, 2003 | 8.250 | 8.270 | 8.160 | 8.220 | 141,100 | +0.02(+0.24%) |
May 22, 2003 | 7.840 | 8.310 | 7.800 | 8.200 | 272,400 | +0.33(+4.19%) |
May 21, 2003 | 7.980 | 8.050 | 7.850 | 7.870 | 320,000 | -0.11(-1.38%) |
May 20, 2003 | 8.080 | 8.110 | 7.840 | 7.980 | 243,300 | -0.07(-0.87%) |
May 19, 2003 | 8.310 | 8.350 | 7.940 | 8.050 | 380,800 | -0.24(-2.90%) |
May 16, 2003 | 8.280 | 8.530 | 8.270 | 8.290 | 479,400 | -0.24(-2.81%) |
May 15, 2003 | 8.670 | 8.700 | 8.270 | 8.530 | 820,300 | -0.15(-1.73%) |
May 14, 2003 | 8.750 | 8.750 | 8.620 | 8.680 | 469,800 | -0.06(-0.69%) |
May 13, 2003 | 8.650 | 8.900 | 8.650 | 8.740 | 258,700 | -0.08(-0.91%) |
May 12, 2003 | 8.380 | 8.940 | 8.360 | 8.820 | 674,900 | +0.42(+5.00%) |
May 09, 2003 | 8.000 | 8.400 | 7.970 | 8.400 | 350,600 | +0.36(+4.48%) |
May 08, 2003 | 7.850 | 8.170 | 7.850 | 8.040 | 239,100 | +0.04(+0.50%) |
May 07, 2003 | 7.700 | 8.070 | 7.650 | 8.000 | 330,700 | +0.22(+2.83%) |
May 06, 2003 | 7.670 | 7.950 | 7.560 | 7.780 | 407,600 | +0.27(+3.60%) |
May 05, 2003 | 7.510 | 7.610 | 7.400 | 7.510 | 348,300 | -0.02(-0.27%) |
May 02, 2003 | 7.500 | 7.590 | 7.350 | 7.530 | 437,300 | +0.03(+0.40%) |
May 01, 2003 | 7.530 | 7.600 | 7.400 | 7.500 | 301,700 | -0.08(-1.06%) |
Apr 30, 2003 | 7.550 | 7.670 | 7.320 | 7.580 | 233,400 | +0.06(+0.80%) |
Apr 29, 2003 | 7.750 | 7.860 | 7.520 | 7.520 | 289,200 | -0.18(-2.34%) |
Apr 28, 2003 | 7.270 | 7.750 | 7.250 | 7.700 | 262,600 | +0.33(+4.49%) |
Apr 25, 2003 | 8.250 | 8.280 | 7.120 | 7.369 | 798,100 | -0.92(-11.11%) |
Apr 24, 2003 | 8.190 | 8.490 | 8.190 | 8.290 | 305,300 | +0.04(+0.48%) |
Apr 23, 2003 | 8.290 | 8.480 | 8.100 | 8.250 | 396,300 | +0.03(+0.36%) |
Apr 22, 2003 | 7.990 | 8.390 | 7.900 | 8.220 | 339,300 | +0.18(+2.24%) |
Apr 21, 2003 | 8.000 | 8.110 | 7.900 | 8.040 | 123,200 | +0.03(+0.37%) |
Apr 17, 2003 | 7.840 | 8.010 | 7.800 | 8.010 | 132,100 | +0.31(+4.03%) |
Apr 16, 2003 | 7.560 | 7.900 | 7.500 | 7.700 | 363,100 | -0.02(-0.26%) |
Apr 15, 2003 | 7.550 | 7.750 | 7.520 | 7.720 | 141,100 | +0.06(+0.78%) |
Apr 14, 2003 | 7.360 | 7.780 | 7.300 | 7.660 | 150,700 | +0.27(+3.65%) |
Apr 11, 2003 | 7.600 | 7.660 | 7.350 | 7.390 | 182,300 | -0.11(-1.47%) |
Apr 10, 2003 | 7.380 | 7.690 | 7.370 | 7.500 | 157,600 | +0.11(+1.49%) |
Apr 09, 2003 | 7.380 | 7.480 | 7.300 | 7.390 | 509,800 | +0.04(+0.54%) |
Apr 08, 2003 | 7.300 | 7.400 | 7.160 | 7.350 | 320,500 | +0.06(+0.82%) |
Apr 07, 2003 | 7.150 | 7.440 | 7.060 | 7.290 | 275,100 | +0.22(+3.11%) |
Apr 04, 2003 | 7.080 | 7.160 | 6.900 | 7.070 | 337,900 | +0.07(+1.00%) |
Apr 03, 2003 | 7.200 | 7.220 | 6.950 | 7.000 | 401,100 | -0.03(-0.43%) |
Apr 02, 2003 | 7.100 | 7.310 | 6.970 | 7.030 | 617,100 | +0.02(+0.29%) |
Apr 01, 2003 | 7.060 | 7.320 | 6.970 | 7.010 | 533,600 | -0.04(-0.57%) |
Mar 31, 2003 | 7.510 | 7.510 | 7.040 | 7.050 | 570,022 | -0.45(-6.00%) |
Mar 28, 2003 | 7.731 | 7.870 | 7.480 | 7.500 | 177,923 | -0.28(-3.60%) |
Mar 27, 2003 | 7.610 | 7.780 | 7.380 | 7.780 | 25,030,000 | +0.19(+2.50%) |
Mar 26, 2003 | 7.350 | 7.700 | 7.250 | 7.590 | 347,324 | +0.23(+3.12%) |
Mar 25, 2003 | 7.200 | 7.550 | 7.090 | 7.360 | 202,120 | +0.23(+3.23%) |
Mar 24, 2003 | 6.850 | 7.500 | 6.790 | 7.130 | 591,784 | -0.12(-1.66%) |
Mar 21, 2003 | 6.360 | 7.630 | 6.200 | 7.250 | 2,170,284 | +0.15(+2.11%) |
Mar 20, 2003 | 7.400 | 7.430 | 7.030 | 7.100 | 448,508 | -0.35(-4.70%) |
Mar 19, 2003 | 7.520 | 7.700 | 7.320 | 7.450 | 256,550 | -0.15(-1.97%) |
Mar 18, 2003 | 7.450 | 7.640 | 7.420 | 7.600 | 273,353 | +0.04(+0.53%) |
Mar 17, 2003 | 6.890 | 7.570 | 6.550 | 7.560 | 437,548 | +0.54(+7.69%) |
Mar 14, 2003 | 7.170 | 7.170 | 7.000 | 7.020 | 134,213 | -0.10(-1.40%) |
Mar 13, 2003 | 7.000 | 7.180 | 6.800 | 7.120 | 182,000 | +0.44(+6.59%) |
Mar 12, 2003 | 6.820 | 6.870 | 6.680 | 6.680 | 197,000 | -0.18(-2.62%) |
Mar 11, 2003 | 6.850 | 7.010 | 6.830 | 6.860 | 161,500 | +0.00(+0.00%) |
Mar 10, 2003 | 6.950 | 7.050 | 6.820 | 6.860 | 233,400 | -0.19(-2.70%) |
Mar 07, 2003 | 6.940 | 7.120 | 6.770 | 7.050 | 394,700 | +0.10(+1.44%) |
Mar 06, 2003 | 7.000 | 7.050 | 6.940 | 6.950 | 196,500 | -0.05(-0.71%) |
Mar 05, 2003 | 7.000 | 7.040 | 6.950 | 7.000 | 309,700 | -0.04(-0.57%) |
Mar 04, 2003 | 7.380 | 7.400 | 7.000 | 7.040 | 492,400 | -0.34(-4.61%) |
Mar 03, 2003 | 7.630 | 7.710 | 7.290 | 7.380 | 277,900 | -0.24(-3.15%) |
Feb 28, 2003 | 7.450 | 7.630 | 7.420 | 7.620 | 313,900 | +0.26(+3.53%) |
Feb 27, 2003 | 7.410 | 7.480 | 7.340 | 7.360 | 149,500 | -0.05(-0.67%) |
Feb 26, 2003 | 7.400 | 7.450 | 7.290 | 7.410 | 276,400 | +0.08(+1.09%) |
Feb 25, 2003 | 7.260 | 7.410 | 7.240 | 7.330 | 269,000 | +0.04(+0.55%) |
Feb 24, 2003 | 7.450 | 7.500 | 7.270 | 7.290 | 356,200 | -0.23(-3.06%) |
Feb 21, 2003 | 7.400 | 7.550 | 7.360 | 7.520 | 308,400 | +0.13(+1.76%) |
Feb 20, 2003 | 7.440 | 7.530 | 7.340 | 7.390 | 220,400 | -0.06(-0.81%) |
Feb 19, 2003 | 7.680 | 7.700 | 7.320 | 7.450 | 178,000 | -0.20(-2.61%) |
Feb 18, 2003 | 7.330 | 7.650 | 7.320 | 7.650 | 174,700 | +0.16(+2.14%) |
Feb 14, 2003 | 7.180 | 7.560 | 7.180 | 7.490 | 314,500 | +0.32(+4.46%) |
Feb 13, 2003 | 7.260 | 7.340 | 7.170 | 7.170 | 344,500 | -0.04(-0.57%) |
Feb 12, 2003 | 7.290 | 7.600 | 7.200 | 7.211 | 305,400 | -0.21(-2.82%) |
Feb 11, 2003 | 7.390 | 7.590 | 7.310 | 7.420 | 252,700 | +0.05(+0.68%) |
Feb 10, 2003 | 7.510 | 7.660 | 7.320 | 7.370 | 295,400 | -0.13(-1.73%) |
Feb 07, 2003 | 7.500 | 7.740 | 7.440 | 7.500 | 590,300 | +0.00(+0.00%) |
Feb 06, 2003 | 7.700 | 7.750 | 7.500 | 7.500 | 367,700 | -0.20(-2.60%) |
Feb 05, 2003 | 7.770 | 7.960 | 7.630 | 7.700 | 360,500 | -0.08(-1.03%) |
Feb 04, 2003 | 7.680 | 7.960 | 7.600 | 7.780 | 442,600 | -0.03(-0.38%) |
Feb 03, 2003 | 8.000 | 8.000 | 7.790 | 7.810 | 343,300 | -0.19(-2.38%) |
Jan 31, 2003 | 7.520 | 8.000 | 7.300 | 8.000 | 561,800 | +0.42(+5.54%) |
Jan 30, 2003 | 7.740 | 7.730 | 7.450 | 7.580 | 318,452 | -0.16(-2.07%) |
Jan 29, 2003 | 7.630 | 7.850 | 7.450 | 7.740 | 277,100 | +0.12(+1.57%) |
Jan 28, 2003 | 7.560 | 7.690 | 7.440 | 7.620 | 510,000 | +0.13(+1.74%) |
Jan 27, 2003 | 7.510 | 7.600 | 7.410 | 7.490 | 361,400 | -0.05(-0.66%) |
Jan 24, 2003 | 7.610 | 7.630 | 7.360 | 7.540 | 702,100 | -0.31(-3.95%) |
Jan 23, 2003 | 7.750 | 8.060 | 7.410 | 7.850 | 441,100 | +0.48(+6.51%) |
Jan 22, 2003 | 7.400 | 7.630 | 7.330 | 7.370 | 199,400 | -0.03(-0.41%) |
Jan 21, 2003 | 7.650 | 7.900 | 7.380 | 7.400 | 265,600 | -0.48(-6.09%) |
Jan 17, 2003 | 8.000 | 8.130 | 7.830 | 7.880 | 598,700 | -0.25(-3.08%) |
Jan 16, 2003 | 8.170 | 8.270 | 7.970 | 8.130 | 237,000 | +0.02(+0.25%) |
Jan 15, 2003 | 8.290 | 8.380 | 8.040 | 8.110 | 358,200 | -0.13(-1.58%) |
Jan 14, 2003 | 8.400 | 8.550 | 8.030 | 8.240 | 420,200 | -0.12(-1.44%) |
Jan 13, 2003 | 7.910 | 8.450 | 7.820 | 8.360 | 1,021,600 | +0.53(+6.84%) |
Jan 10, 2003 | 7.640 | 7.980 | 7.550 | 7.825 | 460,000 | +0.21(+2.83%) |
Jan 09, 2003 | 7.500 | 8.090 | 7.490 | 7.610 | 806,800 | +0.22(+2.98%) |
Jan 08, 2003 | 7.720 | 7.720 | 7.360 | 7.390 | 381,900 | -0.36(-4.65%) |
Jan 07, 2003 | 8.160 | 8.170 | 7.630 | 7.750 | 854,100 | -0.47(-5.72%) |
Jan 06, 2003 | 7.950 | 8.270 | 7.530 | 8.220 | 525,100 | +0.35(+4.45%) |
Jan 03, 2003 | 8.950 | 8.950 | 7.850 | 7.870 | 1,028,800 | -1.09(-12.17%) |