Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 10.64 | 10.76 | 10.62 | 10.62 | 845,481 | -0.03(-0.25%) |
Dec 30, 2003 | 10.44 | 10.64 | 10.43 | 10.64 | 934,280 | +0.20(+1.93%) |
Dec 29, 2003 | 10.38 | 10.45 | 10.34 | 10.44 | 317,787 | +0.05(+0.51%) |
Dec 26, 2003 | 10.26 | 10.40 | 10.26 | 10.39 | 228,988 | +0.13(+1.29%) |
Dec 24, 2003 | 10.22 | 10.28 | 10.16 | 10.26 | 344,805 | -0.01(-0.10%) |
Dec 23, 2003 | 10.27 | 10.29 | 10.19 | 10.27 | 646,155 | +0.03(+0.31%) |
Dec 22, 2003 | 10.17 | 10.25 | 10.17 | 10.24 | 963,565 | +0.06(+0.63%) |
Dec 19, 2003 | 10.19 | 10.28 | 10.06 | 10.17 | 896,493 | +0.01(+0.10%) |
Dec 18, 2003 | 9.765 | 10.15 | 9.765 | 10.16 | 721,351 | +0.34(+3.50%) |
Dec 17, 2003 | 9.728 | 9.855 | 9.670 | 9.818 | 636,331 | -0.03(-0.27%) |
Dec 16, 2003 | 9.718 | 9.797 | 9.681 | 9.845 | 388,260 | +0.07(+0.76%) |
Dec 15, 2003 | 9.871 | 10.04 | 9.749 | 9.771 | 693,767 | -0.06(-0.65%) |
Dec 12, 2003 | 9.718 | 9.988 | 9.718 | 9.834 | 1,475,577 | +0.07(+0.70%) |
Dec 11, 2003 | 9.633 | 9.776 | 9.511 | 9.765 | 863,241 | +0.09(+0.93%) |
Dec 10, 2003 | 9.744 | 9.744 | 9.543 | 9.675 | 1,106,588 | -0.11(-1.08%) |
Dec 09, 2003 | 9.633 | 9.887 | 9.633 | 9.781 | 1,420,975 | +0.25(+2.61%) |
Dec 08, 2003 | 9.183 | 9.585 | 9.183 | 9.532 | 933,713 | +0.31(+3.33%) |
Dec 05, 2003 | 9.077 | 9.284 | 9.077 | 9.225 | 297,949 | +0.21(+2.29%) |
Dec 04, 2003 | 9.051 | 9.125 | 8.998 | 9.019 | 519,569 | -0.08(-0.93%) |
Dec 03, 2003 | 9.315 | 9.315 | 9.104 | 9.104 | 457,221 | -0.13(-1.43%) |
Dec 02, 2003 | 9.210 | 9.358 | 9.125 | 9.236 | 1,176,305 | +0.10(+1.04%) |
Dec 01, 2003 | 9.120 | 9.167 | 9.051 | 9.141 | 402,241 | +0.07(+0.82%) |
Nov 28, 2003 | 8.945 | 9.088 | 8.945 | 9.067 | 187,045 | +0.07(+0.76%) |
Nov 26, 2003 | 9.077 | 9.088 | 8.887 | 8.998 | 487,072 | -0.06(-0.70%) |
Nov 25, 2003 | 8.887 | 9.109 | 8.807 | 9.061 | 754,037 | +0.17(+1.97%) |
Nov 24, 2003 | 8.844 | 8.887 | 8.733 | 8.887 | 760,838 | +0.09(+1.02%) |
Nov 21, 2003 | 8.770 | 8.813 | 8.728 | 8.797 | 452,120 | +0.03(+0.30%) |
Nov 20, 2003 | 8.760 | 8.881 | 8.707 | 8.770 | 969,422 | -0.11(-1.19%) |
Nov 19, 2003 | 8.892 | 8.897 | 8.892 | 8.876 | 670,339 | +0.01(+0.06%) |
Nov 18, 2003 | 8.754 | 8.934 | 8.754 | 8.871 | 614,603 | +0.08(+0.96%) |
Nov 17, 2003 | 8.723 | 8.786 | 8.712 | 8.786 | 605,534 | -0.05(-0.54%) |
Nov 14, 2003 | 8.828 | 8.908 | 8.760 | 8.834 | 397,329 | -0.05(-0.54%) |
Nov 13, 2003 | 8.913 | 8.950 | 8.754 | 8.881 | 540,919 | -0.03(-0.36%) |
Nov 12, 2003 | 8.675 | 8.913 | 8.675 | 8.913 | 755,737 | +0.34(+3.95%) |
Nov 11, 2003 | 8.723 | 8.723 | 8.532 | 8.574 | 706,614 | -0.21(-2.41%) |
Nov 10, 2003 | 8.918 | 8.918 | 8.733 | 8.786 | 456,087 | -0.21(-2.30%) |
Nov 07, 2003 | 8.993 | 9.051 | 8.993 | 8.993 | 428,503 | -0.01(-0.06%) |
Nov 06, 2003 | 8.940 | 9.008 | 8.918 | 8.998 | 391,472 | +0.06(+0.71%) |
Nov 05, 2003 | 8.982 | 9.019 | 8.797 | 8.934 | 583,429 | -0.06(-0.65%) |
Nov 04, 2003 | 8.982 | 9.019 | 8.918 | 8.993 | 663,055 | +0.04(+0.41%) |
Nov 03, 2003 | 8.881 | 9.114 | 8.955 | 8.955 | 1,039,328 | +0.07(+0.83%) |
Oct 31, 2003 | 8.945 | 8.971 | 8.818 | 8.881 | 1,071,258 | -0.06(-0.71%) |
Oct 30, 2003 | 8.638 | 8.993 | 8.638 | 8.945 | 1,221,083 | +0.35(+4.06%) |
Oct 29, 2003 | 8.574 | 8.596 | 8.495 | 8.596 | 733,632 | +0.05(+0.62%) |
Oct 28, 2003 | 8.469 | 8.548 | 8.416 | 8.543 | 1,045,940 | +0.13(+1.57%) |
Oct 27, 2003 | 8.389 | 8.474 | 8.342 | 8.410 | 648,233 | +0.05(+0.63%) |
Oct 24, 2003 | 8.289 | 8.458 | 8.278 | 8.357 | 847,181 | -0.03(-0.32%) |
Oct 23, 2003 | 8.230 | 8.453 | 8.188 | 8.384 | 1,355,415 | +0.21(+2.52%) |
Oct 22, 2003 | 8.299 | 8.336 | 8.177 | 8.177 | 1,067,290 | -0.12(-1.47%) |
Oct 21, 2003 | 8.389 | 8.400 | 8.283 | 8.299 | 1,342,756 | -0.12(-1.38%) |
Oct 20, 2003 | 8.474 | 8.521 | 8.379 | 8.416 | 988,504 | +0.00(+0.00%) |
Oct 17, 2003 | 8.484 | 8.484 | 8.389 | 8.416 | 1,352,581 | -0.12(-1.36%) |
Oct 16, 2003 | 8.442 | 8.553 | 8.310 | 8.532 | 3,024,084 | +0.09(+1.07%) |
Oct 15, 2003 | 8.590 | 8.627 | 8.437 | 8.442 | 1,005,131 | -0.13(-1.48%) |
Oct 14, 2003 | 8.474 | 8.574 | 8.474 | 8.569 | 487,828 | +0.08(+0.94%) |
Oct 13, 2003 | 8.447 | 8.516 | 8.469 | 8.490 | 235,223 | +0.04(+0.50%) |
Oct 10, 2003 | 8.479 | 8.506 | 8.442 | 8.447 | 217,085 | -0.02(-0.25%) |
Oct 09, 2003 | 8.458 | 8.506 | 8.437 | 8.469 | 237,868 | +0.04(+0.50%) |
Oct 08, 2003 | 8.479 | 8.479 | 8.426 | 8.426 | 484,427 | -0.05(-0.62%) |
Oct 07, 2003 | 8.283 | 8.431 | 8.220 | 8.479 | 749,124 | +0.20(+2.36%) |
Oct 06, 2003 | 8.336 | 8.342 | 8.151 | 8.283 | 1,067,479 | -0.10(-1.14%) |
Oct 03, 2003 | 8.431 | 8.442 | 8.310 | 8.379 | 782,566 | +0.08(+0.96%) |
Oct 02, 2003 | 8.304 | 8.379 | 8.294 | 8.299 | 340,837 | +0.03(+0.32%) |
Oct 01, 2003 | 8.109 | 8.304 | 8.103 | 8.273 | 821,675 | +0.21(+2.56%) |
Sep 30, 2003 | 8.087 | 8.209 | 8.024 | 8.066 | 1,184,996 | -0.01(-0.07%) |
Sep 29, 2003 | 7.929 | 8.230 | 7.929 | 8.072 | 1,252,446 | +0.20(+2.56%) |
Sep 26, 2003 | 8.050 | 8.050 | 7.818 | 7.870 | 1,567,210 | -0.20(-2.49%) |
Sep 25, 2003 | 8.172 | 8.225 | 7.997 | 8.072 | 1,242,810 | -0.10(-1.23%) |
Sep 24, 2003 | 8.463 | 8.463 | 8.162 | 8.172 | 1,024,969 | -0.30(-3.50%) |
Sep 23, 2003 | 8.469 | 8.469 | 8.336 | 8.469 | 925,400 | +0.00(+0.00%) |
Sep 22, 2003 | 8.627 | 8.633 | 8.151 | 8.469 | 5,221,769 | -0.46(-5.16%) |
Sep 19, 2003 | 9.532 | 9.104 | 8.881 | 8.929 | 3,758,661 | -0.60(-6.33%) |
Sep 18, 2003 | 9.474 | 9.479 | 9.421 | 9.532 | 875,899 | +0.06(+0.61%) |
Sep 17, 2003 | 9.591 | 9.591 | 9.368 | 9.474 | 1,274,929 | -0.11(-1.10%) |
Sep 16, 2003 | 9.511 | 9.580 | 9.458 | 9.580 | 450,041 | +0.07(+0.72%) |
Sep 15, 2003 | 9.532 | 9.659 | 9.368 | 9.511 | 542,241 | -0.02(-0.17%) |
Sep 12, 2003 | 9.527 | 9.591 | 9.442 | 9.527 | 375,412 | +0.00(+0.00%) |
Sep 11, 2003 | 9.379 | 9.659 | 9.289 | 9.527 | 2,113,987 | +0.15(+1.58%) |
Sep 10, 2003 | 9.739 | 9.802 | 9.278 | 9.379 | 1,533,769 | -0.41(-4.16%) |
Sep 09, 2003 | 9.596 | 9.813 | 9.580 | 9.786 | 1,622,001 | +0.19(+1.99%) |
Sep 08, 2003 | 9.527 | 9.654 | 9.527 | 9.596 | 879,111 | +0.06(+0.67%) |
Sep 05, 2003 | 9.686 | 9.755 | 9.527 | 9.532 | 1,762,758 | -0.15(-1.58%) |
Sep 04, 2003 | 9.845 | 9.951 | 9.659 | 9.686 | 1,921,840 | -0.20(-2.03%) |
Sep 03, 2003 | 9.554 | 10.19 | 9.554 | 9.887 | 3,527,783 | +0.43(+4.53%) |
Sep 02, 2003 | 8.892 | 9.607 | 8.892 | 9.458 | 2,922,815 | +0.62(+7.01%) |
Aug 29, 2003 | 8.601 | 8.982 | 8.521 | 8.839 | 1,937,711 | +0.29(+3.41%) |
Aug 28, 2003 | 8.675 | 8.717 | 8.368 | 8.548 | 1,493,148 | -0.04(-0.43%) |
Aug 27, 2003 | 8.760 | 8.765 | 8.559 | 8.585 | 895,549 | -0.20(-2.29%) |
Aug 26, 2003 | 8.654 | 8.802 | 8.601 | 8.786 | 915,009 | +0.14(+1.65%) |
Aug 25, 2003 | 8.754 | 8.807 | 8.574 | 8.643 | 1,166,292 | -0.11(-1.27%) |
Aug 22, 2003 | 8.760 | 8.828 | 8.728 | 8.754 | 1,253,579 | +0.04(+0.43%) |
Aug 21, 2003 | 8.469 | 8.733 | 8.469 | 8.717 | 1,428,910 | +0.25(+3.00%) |
Aug 20, 2003 | 8.601 | 8.649 | 8.416 | 8.463 | 2,613,718 | -0.12(-1.42%) |
Aug 19, 2003 | 8.627 | 8.675 | 8.447 | 8.585 | 1,001,541 | +0.04(+0.50%) |
Aug 18, 2003 | 8.516 | 8.707 | 8.458 | 8.543 | 930,313 | +0.03(+0.31%) |
Aug 15, 2003 | 8.410 | 8.823 | 8.410 | 8.516 | 585,507 | +0.11(+1.26%) |
Aug 14, 2003 | 8.072 | 8.410 | 8.050 | 8.410 | 1,534,336 | +0.32(+3.99%) |
Aug 13, 2003 | 8.061 | 8.098 | 8.029 | 8.087 | 1,266,616 | +0.03(+0.39%) |
Aug 12, 2003 | 8.003 | 8.072 | 7.987 | 8.056 | 634,630 | +0.06(+0.73%) |
Aug 11, 2003 | 8.019 | 8.109 | 7.971 | 7.997 | 432,470 | -0.02(-0.26%) |
Aug 08, 2003 | 7.992 | 8.130 | 7.955 | 8.019 | 723,996 | +0.04(+0.46%) |
Aug 07, 2003 | 7.934 | 8.050 | 7.886 | 7.982 | 1,207,479 | +0.12(+1.48%) |
Aug 06, 2003 | 7.886 | 7.886 | 7.706 | 7.865 | 1,637,116 | +0.01(+0.07%) |
Aug 05, 2003 | 7.870 | 7.881 | 7.701 | 7.860 | 1,326,508 | +0.01(+0.07%) |
Aug 04, 2003 | 7.992 | 8.019 | 7.818 | 7.855 | 1,234,497 | -0.16(-2.05%) |
Aug 01, 2003 | 8.098 | 8.177 | 8.019 | 8.019 | 832,822 | -0.08(-0.98%) |
Jul 31, 2003 | 8.087 | 8.130 | 8.003 | 8.098 | 1,201,244 | +0.04(+0.46%) |
Jul 30, 2003 | 8.294 | 8.294 | 7.950 | 8.061 | 1,311,015 | -0.11(-1.30%) |
Jul 29, 2003 | 8.177 | 8.193 | 7.955 | 8.167 | 1,324,997 | +0.07(+0.92%) |
Jul 28, 2003 | 8.574 | 8.574 | 8.035 | 8.093 | 1,360,138 | -0.37(-4.38%) |
Jul 25, 2003 | 8.156 | 8.574 | 8.156 | 8.463 | 1,571,178 | +0.31(+3.83%) |
Jul 24, 2003 | 9.210 | 9.210 | 8.072 | 8.151 | 7,266,606 | -1.06(-11.49%) |
Jul 23, 2003 | 8.934 | 9.247 | 8.929 | 9.210 | 972,256 | +0.28(+3.14%) |
Jul 22, 2003 | 9.072 | 9.120 | 8.866 | 8.929 | 1,126,238 | -0.15(-1.69%) |
Jul 21, 2003 | 9.331 | 9.342 | 9.077 | 9.083 | 612,714 | -0.18(-1.94%) |
Jul 18, 2003 | 9.310 | 9.310 | 9.210 | 9.262 | 430,581 | +0.03(+0.29%) |
Jul 17, 2003 | 9.056 | 9.252 | 9.003 | 9.236 | 625,372 | +0.23(+2.59%) |
Jul 16, 2003 | 9.236 | 9.310 | 8.998 | 9.003 | 620,649 | -0.23(-2.52%) |
Jul 15, 2003 | 9.289 | 9.342 | 9.146 | 9.236 | 420,190 | +0.04(+0.40%) |
Jul 14, 2003 | 9.262 | 9.395 | 9.172 | 9.199 | 464,211 | -0.06(-0.69%) |
Jul 11, 2003 | 9.130 | 9.262 | 9.130 | 9.262 | 341,404 | +0.13(+1.45%) |
Jul 10, 2003 | 9.321 | 9.321 | 9.056 | 9.130 | 402,430 | -0.23(-2.43%) |
Jul 09, 2003 | 9.194 | 9.379 | 9.194 | 9.358 | 727,586 | +0.16(+1.73%) |
Jul 08, 2003 | 9.040 | 9.247 | 9.003 | 9.199 | 495,574 | +0.17(+1.94%) |
Jul 07, 2003 | 8.966 | 9.130 | 8.945 | 9.024 | 614,225 | +0.07(+0.77%) |
Jul 03, 2003 | 9.104 | 9.104 | 8.945 | 8.955 | 306,073 | -0.20(-2.20%) |
Jul 02, 2003 | 9.104 | 9.178 | 9.024 | 9.157 | 883,646 | +0.19(+2.06%) |
Jul 01, 2003 | 9.273 | 9.278 | 8.950 | 8.971 | 822,242 | -0.30(-3.20%) |
Jun 30, 2003 | 9.067 | 9.368 | 9.056 | 9.268 | 1,469,153 | +0.20(+2.22%) |
Jun 27, 2003 | 9.024 | 9.130 | 9.008 | 9.067 | 561,702 | +0.08(+0.94%) |
Jun 26, 2003 | 8.892 | 9.040 | 8.839 | 8.982 | 325,911 | +0.06(+0.71%) |
Jun 25, 2003 | 9.077 | 9.077 | 8.903 | 8.918 | 412,821 | -0.06(-0.65%) |
Jun 24, 2003 | 9.120 | 9.172 | 8.892 | 8.977 | 808,828 | -0.13(-1.40%) |
Jun 23, 2003 | 9.416 | 9.416 | 9.003 | 9.104 | 701,891 | -0.22(-2.38%) |
Jun 20, 2003 | 9.448 | 9.501 | 9.321 | 9.326 | 594,198 | -0.17(-1.84%) |
Jun 19, 2003 | 9.458 | 9.569 | 9.400 | 9.501 | 808,261 | +0.11(+1.18%) |
Jun 18, 2003 | 9.527 | 9.554 | 9.374 | 9.389 | 722,674 | -0.08(-0.89%) |
Jun 17, 2003 | 9.448 | 9.569 | 9.395 | 9.474 | 1,492,581 | +0.13(+1.42%) |
Jun 16, 2003 | 9.135 | 9.352 | 9.109 | 9.342 | 789,745 | +0.21(+2.32%) |
Jun 13, 2003 | 9.194 | 9.204 | 9.019 | 9.130 | 653,524 | -0.07(-0.75%) |
Jun 12, 2003 | 9.067 | 9.225 | 9.061 | 9.199 | 494,063 | +0.11(+1.16%) |
Jun 11, 2003 | 8.945 | 9.141 | 8.945 | 9.093 | 879,489 | +0.19(+2.14%) |
Jun 10, 2003 | 8.839 | 8.945 | 8.813 | 8.903 | 773,497 | +0.06(+0.72%) |
Jun 09, 2003 | 8.977 | 8.977 | 8.791 | 8.839 | 802,782 | -0.13(-1.42%) |
Jun 06, 2003 | 9.051 | 9.067 | 8.945 | 8.966 | 1,313,472 | +0.15(+1.74%) |
Jun 05, 2003 | 8.940 | 8.950 | 8.654 | 8.813 | 1,782,973 | -0.08(-0.89%) |
Jun 04, 2003 | 8.971 | 9.183 | 8.876 | 8.892 | 1,136,440 | -0.10(-1.06%) |
Jun 03, 2003 | 8.966 | 9.067 | 8.844 | 8.987 | 747,613 | +0.10(+1.07%) |
Jun 02, 2003 | 8.945 | 9.125 | 8.892 | 8.892 | 898,760 | +0.22(+2.56%) |
May 30, 2003 | 8.617 | 8.680 | 8.484 | 8.670 | 1,163,080 | +0.05(+0.61%) |
May 29, 2003 | 8.564 | 8.707 | 8.532 | 8.617 | 420,945 | +0.07(+0.80%) |
May 28, 2003 | 8.860 | 8.860 | 8.516 | 8.548 | 512,012 | -0.21(-2.42%) |
May 27, 2003 | 8.601 | 8.839 | 8.553 | 8.760 | 373,901 | +0.14(+1.66%) |
May 23, 2003 | 8.611 | 8.643 | 8.506 | 8.617 | 369,555 | +0.04(+0.49%) |
May 22, 2003 | 8.527 | 8.728 | 8.516 | 8.574 | 406,586 | +0.08(+0.93%) |
May 21, 2003 | 8.675 | 8.675 | 8.495 | 8.495 | 514,657 | -0.17(-1.95%) |
May 20, 2003 | 8.680 | 8.712 | 8.532 | 8.664 | 674,306 | -0.06(-0.67%) |
May 19, 2003 | 8.791 | 8.813 | 8.659 | 8.723 | 517,491 | -0.06(-0.72%) |
May 16, 2003 | 8.955 | 8.955 | 8.733 | 8.786 | 2,096,227 | -0.17(-1.89%) |
May 15, 2003 | 8.998 | 9.098 | 8.929 | 8.955 | 669,016 | -0.04(-0.41%) |
May 14, 2003 | 9.188 | 9.231 | 8.961 | 8.993 | 877,600 | -0.27(-2.91%) |
May 13, 2003 | 9.268 | 9.331 | 9.236 | 9.262 | 431,526 | -0.10(-1.07%) |
May 12, 2003 | 9.262 | 9.363 | 9.231 | 9.363 | 734,954 | +0.10(+1.09%) |
May 09, 2003 | 9.262 | 9.368 | 9.252 | 9.262 | 609,691 | +0.08(+0.86%) |
May 08, 2003 | 9.289 | 9.326 | 9.130 | 9.183 | 590,986 | -0.14(-1.53%) |
May 07, 2003 | 9.368 | 9.368 | 9.262 | 9.326 | 886,480 | -0.04(-0.45%) |
May 06, 2003 | 9.379 | 9.580 | 9.262 | 9.368 | 1,034,226 | +0.02(+0.17%) |
May 05, 2003 | 9.501 | 9.501 | 9.284 | 9.352 | 1,275,118 | -0.12(-1.23%) |
May 02, 2003 | 9.368 | 9.580 | 9.315 | 9.469 | 742,701 | +0.04(+0.45%) |
May 01, 2003 | 9.384 | 9.448 | 9.141 | 9.427 | 576,061 | +0.06(+0.62%) |
Apr 30, 2003 | 9.289 | 9.479 | 9.188 | 9.368 | 731,365 | +0.01(+0.06%) |
Apr 29, 2003 | 9.448 | 9.448 | 9.172 | 9.363 | 1,423,053 | -0.30(-3.07%) |
Apr 28, 2003 | 9.554 | 9.681 | 9.538 | 9.659 | 524,104 | +0.11(+1.11%) |
Apr 25, 2003 | 9.686 | 9.696 | 9.501 | 9.554 | 424,535 | -0.19(-1.90%) |
Apr 24, 2003 | 9.506 | 9.792 | 9.389 | 9.739 | 708,315 | +0.24(+2.51%) |
Apr 23, 2003 | 9.554 | 9.580 | 9.485 | 9.501 | 314,386 | -0.11(-1.10%) |
Apr 22, 2003 | 9.474 | 9.659 | 9.442 | 9.607 | 506,155 | +0.13(+1.40%) |
Apr 21, 2003 | 9.411 | 9.522 | 9.384 | 9.474 | 265,641 | +0.03(+0.34%) |
Apr 17, 2003 | 9.395 | 9.517 | 9.374 | 9.442 | 1,097,897 | +0.05(+0.51%) |
Apr 16, 2003 | 9.262 | 9.448 | 9.262 | 9.395 | 702,458 | +0.18(+1.95%) |
Apr 15, 2003 | 9.225 | 9.262 | 9.178 | 9.215 | 310,797 | -0.08(-0.85%) |
Apr 14, 2003 | 9.130 | 9.315 | 9.104 | 9.294 | 645,211 | +0.20(+2.15%) |
Apr 11, 2003 | 9.104 | 9.215 | 9.051 | 9.098 | 1,175,738 | -0.02(-0.17%) |
Apr 10, 2003 | 9.109 | 9.210 | 8.998 | 9.114 | 910,852 | -0.04(-0.46%) |
Apr 09, 2003 | 9.030 | 9.241 | 9.030 | 9.157 | 1,168,748 | +0.09(+0.99%) |
Apr 08, 2003 | 8.950 | 9.130 | 8.892 | 9.067 | 1,621,812 | +0.07(+0.76%) |
Apr 07, 2003 | 8.733 | 9.077 | 8.733 | 8.998 | 1,116,035 | +0.39(+4.55%) |
Apr 04, 2003 | 8.760 | 8.818 | 8.585 | 8.606 | 281,134 | -0.15(-1.75%) |
Apr 03, 2003 | 8.733 | 8.807 | 8.654 | 8.760 | 349,528 | +0.03(+0.30%) |
Apr 02, 2003 | 8.548 | 8.844 | 8.521 | 8.733 | 366,532 | +0.29(+3.45%) |
Apr 01, 2003 | 8.352 | 8.617 | 8.252 | 8.442 | 549,988 | +0.17(+2.11%) |
Mar 31, 2003 | 8.336 | 8.416 | 8.204 | 8.267 | 484,994 | -0.07(-0.83%) |
Mar 28, 2003 | 8.389 | 8.431 | 8.273 | 8.336 | 430,392 | -0.08(-0.94%) |
Mar 27, 2003 | 8.521 | 8.537 | 8.379 | 8.416 | 343,860 | -0.15(-1.79%) |
Mar 26, 2003 | 8.686 | 8.733 | 8.559 | 8.569 | 14,774,670 | -0.12(-1.34%) |
Mar 25, 2003 | 8.553 | 8.791 | 8.521 | 8.686 | 543,753 | +0.14(+1.61%) |
Mar 24, 2003 | 8.574 | 8.680 | 8.368 | 8.548 | 733,443 | -0.16(-1.82%) |
Mar 21, 2003 | 8.521 | 8.749 | 8.516 | 8.707 | 5,516,884 | +0.19(+2.17%) |
Mar 20, 2003 | 8.569 | 8.601 | 8.299 | 8.521 | 672,417 | -0.13(-1.53%) |
Mar 19, 2003 | 8.654 | 8.675 | 8.527 | 8.654 | 469,124 | -0.05(-0.61%) |
Mar 18, 2003 | 8.548 | 8.707 | 8.453 | 8.707 | 966,399 | +0.14(+1.67%) |
Mar 17, 2003 | 8.363 | 8.643 | 8.262 | 8.564 | 848,126 | +0.17(+2.08%) |
Mar 14, 2003 | 8.574 | 8.627 | 8.342 | 8.389 | 1,507,885 | -0.11(-1.25%) |
Mar 13, 2003 | 8.056 | 8.601 | 8.056 | 8.495 | 1,013,444 | +0.48(+5.94%) |
Mar 12, 2003 | 7.934 | 8.045 | 7.876 | 8.019 | 1,308,559 | +0.10(+1.20%) |
Mar 11, 2003 | 8.045 | 8.146 | 7.913 | 7.923 | 646,911 | -0.11(-1.38%) |
Mar 10, 2003 | 8.098 | 8.299 | 7.992 | 8.035 | 767,073 | -0.17(-2.06%) |
Mar 07, 2003 | 8.294 | 8.379 | 8.193 | 8.204 | 690,744 | -0.11(-1.34%) |
Mar 06, 2003 | 8.230 | 8.363 | 8.193 | 8.315 | 597,977 | +0.02(+0.26%) |
Mar 05, 2003 | 8.368 | 8.458 | 8.230 | 8.294 | 625,939 | -0.12(-1.45%) |
Mar 04, 2003 | 8.469 | 8.728 | 8.389 | 8.416 | 1,121,703 | -0.19(-2.15%) |
Mar 03, 2003 | 8.548 | 8.601 | 8.421 | 8.601 | 866,453 | +0.12(+1.37%) |
Feb 28, 2003 | 8.469 | 8.521 | 8.310 | 8.484 | 631,985 | +0.04(+0.50%) |
Feb 27, 2003 | 8.310 | 8.442 | 8.299 | 8.442 | 714,927 | +0.21(+2.57%) |
Feb 26, 2003 | 8.257 | 8.384 | 8.230 | 8.230 | 866,831 | -0.08(-0.96%) |
Feb 25, 2003 | 8.336 | 8.453 | 8.273 | 8.310 | 1,270,017 | -0.11(-1.26%) |
Feb 24, 2003 | 8.363 | 8.469 | 8.204 | 8.416 | 1,602,163 | +0.25(+3.11%) |
Feb 21, 2003 | 8.056 | 8.199 | 8.019 | 8.162 | 519,380 | +0.06(+0.78%) |
Feb 20, 2003 | 8.204 | 8.278 | 8.056 | 8.098 | 598,166 | -0.11(-1.29%) |
Feb 19, 2003 | 8.230 | 8.384 | 8.103 | 8.204 | 3,021,061 | -0.07(-0.90%) |
Feb 18, 2003 | 8.140 | 8.437 | 8.035 | 8.278 | 969,989 | +0.14(+1.76%) |
Feb 14, 2003 | 7.976 | 8.135 | 7.934 | 8.135 | 817,519 | +0.20(+2.47%) |
Feb 13, 2003 | 8.019 | 8.072 | 7.876 | 7.939 | 2,179,547 | -0.16(-1.96%) |
Feb 12, 2003 | 7.886 | 8.177 | 7.886 | 8.098 | 8,299,888 | -0.07(-0.91%) |
Feb 11, 2003 | 8.289 | 8.336 | 8.119 | 8.172 | 1,050,664 | -0.12(-1.40%) |
Feb 10, 2003 | 8.363 | 8.442 | 8.230 | 8.289 | 1,072,958 | +0.01(+0.06%) |
Feb 07, 2003 | 8.654 | 8.654 | 8.283 | 8.283 | 604,590 | -0.37(-4.28%) |
Feb 06, 2003 | 8.839 | 8.892 | 8.521 | 8.654 | 526,749 | -0.27(-3.02%) |
Feb 05, 2003 | 8.924 | 9.024 | 8.627 | 8.924 | 552,066 | -0.02(-0.24%) |
Feb 04, 2003 | 9.130 | 9.157 | 8.839 | 8.945 | 467,990 | -0.23(-2.54%) |
Feb 03, 2003 | 9.157 | 9.278 | 8.998 | 9.178 | 377,679 | +0.02(+0.17%) |
Jan 31, 2003 | 8.998 | 9.188 | 8.887 | 9.162 | 537,896 | -0.09(-0.97%) |
Jan 30, 2003 | 9.236 | 9.289 | 9.104 | 9.252 | 317,787 | +0.10(+1.04%) |
Jan 29, 2003 | 9.056 | 9.342 | 8.442 | 9.157 | 1,107,533 | +0.11(+1.17%) |
Jan 28, 2003 | 9.607 | 9.607 | 9.051 | 9.051 | 890,447 | -0.56(-5.79%) |
Jan 27, 2003 | 9.659 | 9.712 | 9.501 | 9.607 | 333,658 | -0.10(-0.98%) |
Jan 24, 2003 | 10.11 | 10.16 | 9.686 | 9.702 | 445,885 | -0.41(-4.03%) |
Jan 23, 2003 | 10.04 | 10.15 | 9.818 | 10.11 | 412,632 | +0.20(+2.03%) |
Jan 22, 2003 | 9.951 | 10.29 | 9.818 | 9.908 | 767,829 | -0.20(-1.94%) |
Jan 21, 2003 | 10.58 | 10.58 | 9.945 | 10.10 | 352,362 | -0.39(-3.73%) |
Jan 17, 2003 | 10.58 | 10.59 | 10.45 | 10.50 | 250,715 | -0.16(-1.49%) |
Jan 16, 2003 | 10.45 | 10.69 | 10.45 | 10.65 | 219,541 | +0.23(+2.18%) |
Jan 15, 2003 | 10.64 | 10.64 | 10.35 | 10.43 | 482,916 | -0.29(-2.72%) |
Jan 14, 2003 | 10.55 | 10.78 | 10.43 | 10.72 | 447,018 | +0.04(+0.35%) |
Jan 13, 2003 | 10.72 | 10.83 | 10.55 | 10.68 | 171,363 | +0.01(+0.10%) |
Jan 10, 2003 | 10.49 | 10.72 | 10.48 | 10.67 | 280,000 | +0.19(+1.77%) |
Jan 09, 2003 | 10.53 | 10.60 | 10.45 | 10.49 | 255,061 | +0.04(+0.41%) |
Jan 08, 2003 | 10.74 | 10.74 | 10.35 | 10.44 | 353,496 | -0.30(-2.81%) |
Jan 07, 2003 | 10.69 | 10.74 | 10.59 | 10.74 | 699,813 | +0.11(+1.00%) |
Jan 06, 2003 | 10.37 | 10.65 | 10.37 | 10.64 | 471,958 | +0.21(+2.03%) |
Jan 03, 2003 | 10.43 | 10.56 | 10.35 | 10.43 | 252,983 | +0.01(+0.10%) |