Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 14.36 | 14.90 | 13.91 | 14.66 | 631,203 | +0.42(+2.97%) |
Jan 29, 2004 | 14.49 | 14.51 | 14.05 | 14.23 | 599,423 | -0.13(-0.90%) |
Jan 28, 2004 | 14.12 | 14.64 | 14.05 | 14.36 | 1,825,062 | +0.20(+1.40%) |
Jan 27, 2004 | 13.96 | 14.23 | 13.80 | 14.17 | 607,774 | +0.26(+1.89%) |
Jan 26, 2004 | 13.89 | 13.97 | 13.55 | 13.90 | 365,128 | +0.14(+1.03%) |
Jan 23, 2004 | 13.86 | 14.05 | 13.37 | 13.76 | 1,400,432 | -0.40(-2.83%) |
Jan 22, 2004 | 13.77 | 14.22 | 13.77 | 14.16 | 588,520 | +0.39(+2.85%) |
Jan 21, 2004 | 13.74 | 13.79 | 13.52 | 13.77 | 381,018 | +0.00(+0.00%) |
Jan 20, 2004 | 13.85 | 13.89 | 13.57 | 13.77 | 450,727 | -0.09(-0.62%) |
Jan 16, 2004 | 13.83 | 14.07 | 13.68 | 13.85 | 233,250 | +0.14(+1.04%) |
Jan 15, 2004 | 13.73 | 13.87 | 13.61 | 13.71 | 264,004 | -0.00(-0.03%) |
Jan 14, 2004 | 13.78 | 13.94 | 13.61 | 13.72 | 248,097 | +0.01(+0.06%) |
Jan 13, 2004 | 13.81 | 13.90 | 13.53 | 13.71 | 289,826 | -0.06(-0.44%) |
Jan 12, 2004 | 13.47 | 13.77 | 13.29 | 13.77 | 487,135 | +0.41(+3.03%) |
Jan 09, 2004 | 13.55 | 13.67 | 13.23 | 13.36 | 709,043 | -0.19(-1.40%) |
Jan 08, 2004 | 14.02 | 14.15 | 13.51 | 13.55 | 580,453 | -0.42(-2.99%) |
Jan 07, 2004 | 13.79 | 14.29 | 13.45 | 13.97 | 817,674 | +0.22(+1.57%) |
Jan 06, 2004 | 12.72 | 13.92 | 12.70 | 13.76 | 2,177,201 | +1.23(+9.81%) |
Jan 05, 2004 | 13.14 | 13.17 | 12.47 | 12.53 | 750,091 | -0.51(-3.90%) |
Jan 02, 2004 | 13.01 | 13.18 | 12.85 | 13.04 | 419,062 | +0.12(+0.90%) |
Dec 31, 2003 | 13.01 | 13.03 | 12.63 | 12.92 | 584,228 | -0.09(-0.70%) |
Dec 30, 2003 | 12.60 | 13.01 | 12.60 | 13.01 | 434,944 | +0.36(+2.83%) |
Dec 29, 2003 | 12.71 | 12.74 | 12.56 | 12.65 | 198,725 | -0.04(-0.34%) |
Dec 26, 2003 | 12.46 | 12.72 | 12.46 | 12.70 | 147,548 | +0.22(+1.73%) |
Dec 24, 2003 | 12.78 | 12.79 | 12.35 | 12.48 | 109,027 | -0.30(-2.33%) |
Dec 23, 2003 | 12.50 | 12.83 | 12.32 | 12.78 | 527,101 | +0.27(+2.17%) |
Dec 22, 2003 | 12.11 | 12.60 | 12.09 | 12.51 | 502,402 | +0.28(+2.33%) |
Dec 19, 2003 | 12.48 | 12.53 | 12.12 | 12.22 | 1,322,696 | -0.15(-1.22%) |
Dec 18, 2003 | 12.62 | 12.64 | 12.29 | 12.37 | 709,031 | -0.24(-1.88%) |
Dec 17, 2003 | 12.79 | 12.87 | 12.42 | 12.61 | 456,087 | -0.16(-1.25%) |
Dec 16, 2003 | 13.17 | 13.18 | 11.93 | 12.77 | 1,206,751 | -0.41(-3.11%) |
Dec 15, 2003 | 13.55 | 13.64 | 13.18 | 13.18 | 306,917 | -0.10(-0.75%) |
Dec 12, 2003 | 13.33 | 13.54 | 13.20 | 13.28 | 188,986 | -0.03(-0.26%) |
Dec 11, 2003 | 13.00 | 13.32 | 13.05 | 13.31 | 129,221 | +0.31(+2.42%) |
Dec 10, 2003 | 13.05 | 13.17 | 12.89 | 13.00 | 263,981 | -0.04(-0.33%) |
Dec 09, 2003 | 13.22 | 13.23 | 12.98 | 13.04 | 200,414 | -0.15(-1.14%) |
Dec 08, 2003 | 12.85 | 13.26 | 12.80 | 13.19 | 394,893 | +0.34(+2.65%) |
Dec 05, 2003 | 13.20 | 13.06 | 12.66 | 12.85 | 382,685 | -0.34(-2.61%) |
Dec 04, 2003 | 13.79 | 13.88 | 12.63 | 13.20 | 1,177,887 | +0.03(+0.23%) |
Dec 03, 2003 | 13.60 | 13.67 | 12.90 | 13.17 | 423,778 | -0.43(-3.17%) |
Dec 02, 2003 | 13.79 | 13.93 | 13.59 | 13.60 | 448,727 | -0.12(-0.85%) |
Dec 01, 2003 | 13.45 | 13.98 | 13.43 | 13.71 | 784,078 | +0.53(+4.06%) |
Nov 28, 2003 | 12.96 | 13.20 | 12.95 | 13.18 | 111,726 | +0.14(+1.06%) |
Nov 26, 2003 | 13.08 | 13.09 | 12.76 | 13.04 | 246,809 | -0.00(-0.03%) |
Nov 25, 2003 | 12.73 | 13.05 | 12.73 | 13.04 | 286,366 | +0.38(+2.99%) |
Nov 24, 2003 | 12.32 | 12.67 | 12.32 | 12.67 | 543,742 | +0.38(+3.05%) |
Nov 21, 2003 | 11.98 | 12.32 | 11.98 | 12.29 | 259,168 | +0.32(+2.70%) |
Nov 20, 2003 | 12.07 | 12.44 | 11.63 | 11.97 | 1,120,080 | -0.64(-5.09%) |
Nov 19, 2003 | 12.67 | 12.67 | 12.38 | 12.61 | 249,936 | -0.06(-0.51%) |
Nov 18, 2003 | 12.91 | 12.93 | 12.67 | 12.67 | 111,854 | -0.16(-1.21%) |
Nov 17, 2003 | 12.78 | 12.91 | 12.61 | 12.83 | 243,993 | -0.01(-0.10%) |
Nov 14, 2003 | 13.00 | 13.10 | 12.81 | 12.84 | 363,995 | -0.09(-0.70%) |
Nov 13, 2003 | 13.15 | 13.31 | 12.93 | 12.93 | 261,926 | -0.21(-1.61%) |
Nov 12, 2003 | 12.89 | 13.19 | 12.89 | 13.14 | 373,698 | +0.24(+1.87%) |
Nov 11, 2003 | 13.04 | 13.36 | 12.90 | 12.90 | 270,979 | -0.09(-0.73%) |
Nov 10, 2003 | 13.51 | 13.54 | 12.88 | 13.00 | 528,930 | -0.42(-3.12%) |
Nov 07, 2003 | 13.69 | 13.79 | 13.30 | 13.42 | 339,008 | -0.21(-1.52%) |
Nov 06, 2003 | 13.61 | 13.77 | 13.50 | 13.62 | 232,118 | +0.06(+0.48%) |
Nov 05, 2003 | 13.63 | 13.67 | 13.45 | 13.56 | 254,464 | -0.05(-0.38%) |
Nov 04, 2003 | 13.54 | 13.68 | 13.36 | 13.61 | 225,404 | +0.13(+0.96%) |
Nov 03, 2003 | 13.23 | 13.57 | 13.23 | 13.48 | 267,251 | +0.28(+2.12%) |
Oct 31, 2003 | 13.22 | 13.23 | 13.12 | 13.20 | 153,550 | +0.06(+0.46%) |
Oct 30, 2003 | 13.00 | 13.18 | 12.93 | 13.14 | 218,650 | +0.14(+1.06%) |
Oct 29, 2003 | 13.04 | 13.13 | 12.93 | 13.00 | 202,301 | -0.04(-0.30%) |
Oct 28, 2003 | 12.79 | 13.08 | 12.74 | 13.04 | 401,110 | +0.19(+1.44%) |
Oct 27, 2003 | 12.59 | 13.35 | 12.59 | 12.85 | 402,940 | +0.22(+1.74%) |
Oct 24, 2003 | 12.42 | 12.75 | 12.35 | 12.63 | 275,934 | +0.14(+1.14%) |
Oct 23, 2003 | 12.43 | 12.72 | 12.35 | 12.49 | 236,614 | +0.03(+0.21%) |
Oct 22, 2003 | 12.85 | 12.85 | 12.32 | 12.47 | 360,025 | -0.34(-2.63%) |
Oct 21, 2003 | 12.57 | 12.93 | 12.57 | 12.80 | 461,894 | +0.19(+1.50%) |
Oct 20, 2003 | 12.46 | 12.66 | 12.29 | 12.61 | 309,997 | +0.20(+1.63%) |
Oct 17, 2003 | 12.58 | 12.70 | 12.41 | 12.41 | 258,490 | -0.22(-1.74%) |
Oct 16, 2003 | 12.31 | 12.69 | 12.39 | 12.63 | 384,747 | +0.32(+2.63%) |
Oct 15, 2003 | 12.71 | 12.72 | 12.31 | 12.31 | 238,965 | -0.28(-2.23%) |
Oct 14, 2003 | 12.58 | 12.70 | 12.48 | 12.59 | 424,314 | +0.09(+0.69%) |
Oct 13, 2003 | 12.47 | 12.61 | 12.42 | 12.50 | 327,243 | +0.05(+0.42%) |
Oct 10, 2003 | 12.59 | 12.59 | 12.40 | 12.45 | 151,080 | -0.02(-0.14%) |
Oct 09, 2003 | 12.36 | 12.63 | 12.36 | 12.47 | 622,071 | +0.17(+1.37%) |
Oct 08, 2003 | 12.42 | 12.46 | 12.26 | 12.30 | 134,731 | -0.09(-0.73%) |
Oct 07, 2003 | 12.18 | 12.42 | 12.09 | 12.39 | 343,790 | +0.22(+1.77%) |
Oct 06, 2003 | 11.92 | 12.17 | 11.92 | 12.17 | 234,580 | +0.30(+2.50%) |
Oct 03, 2003 | 11.63 | 12.03 | 11.63 | 11.88 | 440,491 | +0.47(+4.08%) |
Oct 02, 2003 | 11.61 | 11.64 | 11.23 | 11.41 | 570,376 | -0.14(-1.23%) |
Oct 01, 2003 | 11.35 | 11.68 | 11.34 | 11.55 | 605,757 | +0.22(+1.90%) |
Sep 30, 2003 | 11.25 | 11.42 | 11.12 | 11.34 | 768,247 | +0.08(+0.73%) |
Sep 29, 2003 | 11.70 | 11.70 | 11.10 | 11.26 | 680,716 | -0.43(-3.65%) |
Sep 26, 2003 | 11.88 | 12.26 | 11.57 | 11.68 | 1,222,327 | -0.15(-1.28%) |
Sep 25, 2003 | 12.21 | 12.28 | 11.14 | 11.83 | 1,470,612 | -0.53(-4.26%) |
Sep 24, 2003 | 12.03 | 12.42 | 12.01 | 12.36 | 1,044,464 | +0.36(+2.98%) |
Sep 23, 2003 | 11.75 | 12.02 | 11.73 | 12.00 | 268,234 | +0.23(+1.98%) |
Sep 22, 2003 | 11.92 | 11.92 | 11.64 | 11.77 | 279,384 | -0.24(-2.01%) |
Sep 19, 2003 | 12.16 | 12.51 | 11.92 | 12.01 | 371,583 | -0.02(-0.18%) |
Sep 18, 2003 | 11.83 | 12.15 | 11.75 | 12.03 | 313,080 | +0.21(+1.79%) |
Sep 17, 2003 | 11.82 | 12.18 | 11.71 | 11.82 | 619,232 | +0.00(+0.00%) |
Sep 16, 2003 | 11.54 | 11.86 | 11.10 | 11.82 | 534,777 | +0.26(+2.24%) |
Sep 15, 2003 | 11.21 | 11.68 | 11.20 | 11.56 | 472,648 | +0.36(+3.19%) |
Sep 12, 2003 | 10.93 | 11.24 | 10.82 | 11.20 | 416,511 | +0.26(+2.36%) |
Sep 11, 2003 | 10.78 | 11.08 | 10.70 | 10.95 | 601,395 | +0.23(+2.17%) |
Sep 10, 2003 | 10.89 | 10.91 | 10.67 | 10.71 | 553,956 | -0.02(-0.20%) |
Sep 09, 2003 | 10.82 | 10.99 | 10.69 | 10.73 | 389,601 | -0.11(-0.99%) |
Sep 08, 2003 | 10.82 | 11.04 | 10.73 | 10.84 | 756,354 | -0.06(-0.59%) |
Sep 05, 2003 | 10.95 | 11.20 | 10.85 | 10.91 | 2,205,617 | -0.80(-6.81%) |
Sep 04, 2003 | 13.68 | 13.69 | 11.61 | 11.70 | 3,164,834 | -0.32(-2.69%) |
Sep 03, 2003 | 12.07 | 12.07 | 11.68 | 12.03 | 328,244 | -0.04(-0.36%) |
Sep 02, 2003 | 11.71 | 12.09 | 11.66 | 12.07 | 211,329 | +0.38(+3.28%) |
Aug 29, 2003 | 11.71 | 12.02 | 11.56 | 11.69 | 94,993 | +0.05(+0.41%) |
Aug 28, 2003 | 11.51 | 11.74 | 11.42 | 11.64 | 541,777 | +0.12(+1.09%) |
Aug 27, 2003 | 11.05 | 11.59 | 10.95 | 11.51 | 452,235 | +0.53(+4.83%) |
Aug 26, 2003 | 11.08 | 11.13 | 10.85 | 10.98 | 227,567 | -0.00(-0.04%) |
Aug 25, 2003 | 10.79 | 11.08 | 10.68 | 10.99 | 190,915 | +0.21(+1.96%) |
Aug 22, 2003 | 10.76 | 11.03 | 10.65 | 10.78 | 518,811 | -0.02(-0.16%) |
Aug 21, 2003 | 11.25 | 11.29 | 10.68 | 10.79 | 984,269 | -0.41(-3.62%) |
Aug 20, 2003 | 11.26 | 11.37 | 11.16 | 11.20 | 157,626 | -0.05(-0.46%) |
Aug 19, 2003 | 11.24 | 11.50 | 11.11 | 11.25 | 151,131 | +0.05(+0.46%) |
Aug 18, 2003 | 10.75 | 11.24 | 10.63 | 11.20 | 396,909 | +0.15(+1.33%) |
Aug 15, 2003 | 11.02 | 11.11 | 10.90 | 11.05 | 100,329 | -0.02(-0.20%) |
Aug 14, 2003 | 11.26 | 11.42 | 10.66 | 11.07 | 608,702 | -0.22(-1.91%) |
Aug 13, 2003 | 11.07 | 11.79 | 10.99 | 11.29 | 836,037 | +0.46(+4.26%) |
Aug 12, 2003 | 10.43 | 10.91 | 10.30 | 10.83 | 802,865 | +0.40(+3.80%) |
Aug 11, 2003 | 9.898 | 10.67 | 9.850 | 10.43 | 473,808 | +0.54(+5.45%) |
Aug 08, 2003 | 9.792 | 10.01 | 9.786 | 9.893 | 257,492 | +0.10(+1.06%) |
Aug 07, 2003 | 9.626 | 10.07 | 9.617 | 9.790 | 358,285 | +0.13(+1.38%) |
Aug 06, 2003 | 9.661 | 9.786 | 9.531 | 9.656 | 236,730 | -0.06(-0.62%) |
Aug 05, 2003 | 9.643 | 9.777 | 9.531 | 9.717 | 384,266 | +0.10(+1.03%) |
Aug 04, 2003 | 9.613 | 9.717 | 9.462 | 9.617 | 362,808 | +0.00(+0.04%) |
Aug 01, 2003 | 9.764 | 9.885 | 9.531 | 9.613 | 416,420 | -0.14(-1.46%) |
Jul 31, 2003 | 9.479 | 9.855 | 9.441 | 9.755 | 420,918 | +0.31(+3.33%) |
Jul 30, 2003 | 9.484 | 9.540 | 9.320 | 9.441 | 409,435 | -0.02(-0.18%) |
Jul 29, 2003 | 9.441 | 9.505 | 9.359 | 9.458 | 589,448 | +0.02(+0.18%) |
Jul 28, 2003 | 9.217 | 9.488 | 9.217 | 9.441 | 342,974 | +0.17(+1.86%) |
Jul 25, 2003 | 9.268 | 9.423 | 9.165 | 9.268 | 349,238 | +0.00(+0.05%) |
Jul 24, 2003 | 9.505 | 9.613 | 9.135 | 9.264 | 754,266 | -0.22(-2.32%) |
Jul 23, 2003 | 10.05 | 10.05 | 8.988 | 9.484 | 2,355,937 | -0.54(-5.38%) |
Jul 22, 2003 | 9.898 | 10.13 | 9.850 | 10.02 | 416,047 | +0.16(+1.66%) |
Jul 21, 2003 | 10.02 | 10.02 | 9.635 | 9.859 | 429,965 | +0.00(+0.00%) |
Jul 18, 2003 | 9.742 | 10.05 | 9.600 | 9.859 | 439,128 | +0.05(+0.48%) |
Jul 17, 2003 | 10.21 | 10.22 | 9.755 | 9.811 | 443,304 | -0.50(-4.89%) |
Jul 16, 2003 | 9.958 | 10.35 | 9.958 | 10.32 | 417,438 | +0.30(+3.01%) |
Jul 15, 2003 | 10.30 | 10.35 | 9.816 | 10.01 | 369,304 | -0.20(-1.98%) |
Jul 14, 2003 | 9.855 | 10.30 | 9.855 | 10.22 | 386,702 | +0.47(+4.82%) |
Jul 11, 2003 | 10.12 | 10.21 | 9.704 | 9.747 | 635,379 | -0.36(-3.54%) |
Jul 10, 2003 | 10.31 | 10.45 | 10.04 | 10.10 | 399,112 | -0.35(-3.34%) |
Jul 09, 2003 | 10.75 | 10.75 | 10.39 | 10.45 | 678,642 | -0.32(-3.00%) |
Jul 08, 2003 | 10.83 | 10.98 | 10.58 | 10.78 | 528,438 | -0.07(-0.68%) |
Jul 07, 2003 | 10.25 | 10.86 | 10.23 | 10.85 | 671,219 | +0.64(+6.25%) |
Jul 03, 2003 | 10.02 | 10.24 | 10.02 | 10.21 | 340,771 | +0.11(+1.07%) |
Jul 02, 2003 | 9.855 | 10.23 | 9.742 | 10.10 | 714,830 | +0.23(+2.36%) |
Jul 01, 2003 | 9.376 | 9.958 | 9.290 | 9.872 | 1,198,382 | +0.33(+3.48%) |
Jun 30, 2003 | 9.398 | 9.673 | 9.311 | 9.540 | 470,561 | +0.22(+2.41%) |
Jun 27, 2003 | 9.380 | 9.441 | 9.204 | 9.316 | 321,633 | -0.07(-0.78%) |
Jun 26, 2003 | 9.376 | 9.561 | 9.057 | 9.389 | 219,564 | +0.04(+0.41%) |
Jun 25, 2003 | 8.971 | 9.436 | 8.824 | 9.350 | 353,993 | +0.43(+4.78%) |
Jun 24, 2003 | 8.686 | 9.010 | 8.686 | 8.923 | 260,159 | +0.13(+1.47%) |
Jun 23, 2003 | 8.665 | 8.898 | 8.622 | 8.794 | 232,206 | +0.04(+0.49%) |
Jun 20, 2003 | 8.850 | 8.992 | 8.686 | 8.751 | 206,573 | -0.12(-1.31%) |
Jun 19, 2003 | 8.941 | 9.044 | 8.794 | 8.867 | 295,884 | -0.07(-0.77%) |
Jun 18, 2003 | 9.053 | 9.053 | 8.872 | 8.936 | 308,990 | -0.10(-1.14%) |
Jun 17, 2003 | 9.117 | 9.117 | 8.829 | 9.040 | 236,034 | -0.05(-0.57%) |
Jun 16, 2003 | 8.729 | 9.091 | 8.729 | 9.091 | 259,000 | +0.34(+3.84%) |
Jun 13, 2003 | 8.932 | 8.984 | 8.535 | 8.755 | 329,056 | -0.19(-2.17%) |
Jun 12, 2003 | 9.040 | 9.117 | 8.923 | 8.949 | 411,407 | -0.09(-1.00%) |
Jun 11, 2003 | 9.079 | 9.091 | 8.945 | 9.040 | 207,385 | -0.05(-0.57%) |
Jun 10, 2003 | 9.048 | 9.156 | 8.837 | 9.091 | 375,335 | +0.25(+2.83%) |
Jun 09, 2003 | 9.139 | 9.139 | 8.837 | 8.841 | 309,454 | -0.29(-3.16%) |
Jun 06, 2003 | 9.074 | 9.419 | 9.074 | 9.130 | 671,103 | +0.03(+0.28%) |
Jun 05, 2003 | 8.811 | 9.251 | 8.773 | 9.104 | 1,711,627 | +0.42(+4.87%) |
Jun 04, 2003 | 8.579 | 8.734 | 8.579 | 8.682 | 386,122 | +0.10(+1.21%) |
Jun 03, 2003 | 8.622 | 8.699 | 8.471 | 8.579 | 578,661 | +0.08(+0.91%) |
Jun 02, 2003 | 8.622 | 8.673 | 8.367 | 8.501 | 527,975 | +0.06(+0.71%) |
May 30, 2003 | 8.328 | 8.535 | 8.328 | 8.441 | 585,852 | +0.08(+0.93%) |
May 29, 2003 | 8.191 | 8.393 | 8.147 | 8.363 | 804,953 | +0.17(+2.11%) |
May 28, 2003 | 8.143 | 8.264 | 8.061 | 8.191 | 546,301 | +0.05(+0.58%) |
May 27, 2003 | 7.932 | 8.191 | 7.854 | 8.143 | 269,786 | +0.23(+2.94%) |
May 23, 2003 | 8.087 | 8.122 | 7.897 | 7.910 | 302,727 | -0.13(-1.66%) |
May 22, 2003 | 7.703 | 8.078 | 7.647 | 8.044 | 668,435 | +0.39(+5.13%) |
May 21, 2003 | 7.393 | 7.716 | 7.367 | 7.652 | 489,119 | +0.40(+5.47%) |
May 20, 2003 | 7.052 | 7.419 | 7.052 | 7.255 | 398,880 | +0.17(+2.37%) |
May 19, 2003 | 7.186 | 7.242 | 6.733 | 7.087 | 412,567 | -0.15(-2.03%) |
May 16, 2003 | 7.320 | 7.380 | 7.152 | 7.234 | 313,398 | -0.16(-2.10%) |
May 15, 2003 | 7.488 | 7.669 | 7.384 | 7.389 | 123,874 | -0.16(-2.06%) |
May 14, 2003 | 7.759 | 7.824 | 7.458 | 7.544 | 218,984 | -0.21(-2.72%) |
May 13, 2003 | 7.328 | 7.910 | 7.242 | 7.755 | 693,837 | +0.26(+3.51%) |
May 12, 2003 | 7.178 | 7.639 | 7.178 | 7.492 | 319,661 | +0.16(+2.24%) |
May 09, 2003 | 6.975 | 7.328 | 6.962 | 7.328 | 233,134 | +0.03(+0.41%) |
May 08, 2003 | 7.156 | 7.354 | 7.061 | 7.298 | 117,379 | +0.22(+3.17%) |
May 07, 2003 | 7.156 | 7.208 | 6.996 | 7.074 | 239,050 | -0.11(-1.56%) |
May 06, 2003 | 7.251 | 7.328 | 7.156 | 7.186 | 136,401 | -0.06(-0.86%) |
May 05, 2003 | 7.178 | 7.328 | 7.147 | 7.249 | 149,043 | +0.05(+0.69%) |
May 02, 2003 | 7.078 | 7.199 | 7.044 | 7.199 | 163,310 | +0.12(+1.71%) |
May 01, 2003 | 7.259 | 7.277 | 6.984 | 7.078 | 168,993 | -0.19(-2.67%) |
Apr 30, 2003 | 7.410 | 7.410 | 7.044 | 7.272 | 617,517 | -0.14(-1.86%) |
Apr 29, 2003 | 7.070 | 7.410 | 7.070 | 7.410 | 459,774 | +0.30(+4.18%) |
Apr 28, 2003 | 7.264 | 7.264 | 6.975 | 7.113 | 235,802 | -0.06(-0.84%) |
Apr 25, 2003 | 7.216 | 7.281 | 7.018 | 7.173 | 227,915 | -0.06(-0.78%) |
Apr 24, 2003 | 6.958 | 7.259 | 6.854 | 7.229 | 378,235 | +0.22(+3.14%) |
Apr 23, 2003 | 7.052 | 7.113 | 6.971 | 7.009 | 194,163 | -0.12(-1.75%) |
Apr 22, 2003 | 7.134 | 7.134 | 6.854 | 7.134 | 709,843 | -0.05(-0.67%) |
Apr 21, 2003 | 6.863 | 7.285 | 6.863 | 7.182 | 427,761 | +0.28(+4.12%) |
Apr 17, 2003 | 6.871 | 6.923 | 6.690 | 6.897 | 237,426 | +0.18(+2.63%) |
Apr 16, 2003 | 6.897 | 6.953 | 6.708 | 6.721 | 252,620 | -0.18(-2.56%) |
Apr 15, 2003 | 6.897 | 6.945 | 6.665 | 6.897 | 351,790 | +0.03(+0.43%) |
Apr 14, 2003 | 6.867 | 6.897 | 6.798 | 6.867 | 165,398 | +0.00(+0.06%) |
Apr 11, 2003 | 6.889 | 6.940 | 6.790 | 6.863 | 173,285 | -0.01(-0.13%) |
Apr 10, 2003 | 6.846 | 6.949 | 6.729 | 6.871 | 369,652 | +0.02(+0.25%) |
Apr 09, 2003 | 6.889 | 6.897 | 6.639 | 6.854 | 209,473 | -0.03(-0.44%) |
Apr 08, 2003 | 6.897 | 6.897 | 6.785 | 6.884 | 137,677 | -0.01(-0.19%) |
Apr 07, 2003 | 6.897 | 6.971 | 6.828 | 6.897 | 472,996 | +0.16(+2.43%) |
Apr 04, 2003 | 6.802 | 6.854 | 6.733 | 6.733 | 160,178 | -0.06(-0.95%) |
Apr 03, 2003 | 6.897 | 6.897 | 6.751 | 6.798 | 258,072 | -0.06(-0.82%) |
Apr 02, 2003 | 6.660 | 6.854 | 6.660 | 6.854 | 608,006 | +0.18(+2.65%) |
Apr 01, 2003 | 6.488 | 6.790 | 6.488 | 6.677 | 558,943 | +0.21(+3.27%) |
Mar 31, 2003 | 6.488 | 6.552 | 6.358 | 6.466 | 30,017,558 | -0.06(-0.99%) |
Mar 28, 2003 | 6.863 | 6.984 | 6.492 | 6.531 | 1,566,845 | +0.07(+1.07%) |
Mar 27, 2003 | 6.358 | 6.492 | 6.208 | 6.462 | 353,020 | +0.06(+0.94%) |
Mar 26, 2003 | 6.238 | 6.414 | 6.208 | 6.402 | 720,006 | +0.15(+2.41%) |
Mar 25, 2003 | 6.057 | 6.492 | 6.014 | 6.251 | 632,812 | +0.23(+3.87%) |
Mar 24, 2003 | 6.035 | 6.229 | 5.927 | 6.018 | 525,680 | -0.36(-5.61%) |
Mar 21, 2003 | 6.363 | 6.419 | 6.251 | 6.376 | 254,837 | +0.10(+1.65%) |
Mar 20, 2003 | 6.203 | 6.350 | 6.131 | 6.272 | 298,057 | +0.03(+0.41%) |
Mar 19, 2003 | 6.328 | 6.363 | 6.156 | 6.246 | 397,550 | -0.11(-1.76%) |
Mar 18, 2003 | 6.251 | 6.380 | 6.246 | 6.358 | 253,432 | +0.02(+0.34%) |
Mar 17, 2003 | 6.113 | 6.358 | 6.014 | 6.337 | 366,099 | +0.21(+3.38%) |
Mar 14, 2003 | 6.337 | 6.358 | 6.104 | 6.130 | 487,959 | -0.23(-3.59%) |
Mar 13, 2003 | 6.333 | 6.436 | 6.035 | 6.358 | 427,761 | +0.32(+5.36%) |
Mar 12, 2003 | 5.863 | 6.052 | 5.863 | 6.035 | 323,528 | +0.17(+2.94%) |
Mar 11, 2003 | 5.927 | 5.927 | 5.828 | 5.863 | 130,717 | -0.08(-1.38%) |
Mar 10, 2003 | 5.854 | 5.966 | 5.841 | 5.945 | 153,103 | +0.05(+0.88%) |
Mar 07, 2003 | 5.742 | 5.979 | 5.582 | 5.893 | 385,774 | +0.16(+2.70%) |
Mar 06, 2003 | 5.712 | 5.854 | 5.281 | 5.738 | 1,354,269 | +0.54(+10.46%) |
Mar 05, 2003 | 5.238 | 5.259 | 5.091 | 5.195 | 249,953 | -0.04(-0.73%) |
Mar 04, 2003 | 5.307 | 5.376 | 5.164 | 5.233 | 72,840 | -0.13(-2.34%) |
Mar 03, 2003 | 5.587 | 5.604 | 5.311 | 5.358 | 106,940 | +0.00(+0.08%) |
Feb 28, 2003 | 5.522 | 5.552 | 5.324 | 5.354 | 101,837 | -0.16(-2.89%) |
Feb 27, 2003 | 5.505 | 5.526 | 5.453 | 5.514 | 39,551 | +0.01(+0.24%) |
Feb 26, 2003 | 5.544 | 5.604 | 5.445 | 5.501 | 103,808 | -0.05(-0.93%) |
Feb 25, 2003 | 5.613 | 5.630 | 5.406 | 5.552 | 114,595 | -0.07(-1.30%) |
Feb 24, 2003 | 5.604 | 5.669 | 5.604 | 5.626 | 53,006 | -0.02(-0.38%) |
Feb 21, 2003 | 5.673 | 5.742 | 5.604 | 5.647 | 217,476 | +0.00(+0.08%) |
Feb 20, 2003 | 5.570 | 5.798 | 5.488 | 5.643 | 175,025 | +0.10(+1.79%) |
Feb 19, 2003 | 5.380 | 5.548 | 5.324 | 5.544 | 129,905 | +0.16(+2.96%) |
Feb 18, 2003 | 5.358 | 5.389 | 5.328 | 5.384 | 167,833 | +0.04(+0.73%) |
Feb 14, 2003 | 5.091 | 5.345 | 5.065 | 5.345 | 124,918 | +0.21(+4.11%) |
Feb 13, 2003 | 5.173 | 5.173 | 5.022 | 5.134 | 95,109 | -0.04(-0.75%) |
Feb 12, 2003 | 5.070 | 5.195 | 5.026 | 5.173 | 89,310 | +0.10(+1.95%) |
Feb 11, 2003 | 5.087 | 5.203 | 5.035 | 5.074 | 235,106 | -0.03(-0.50%) |
Feb 10, 2003 | 5.077 | 5.099 | 4.850 | 5.099 | 115,291 | +0.00(+0.08%) |
Feb 07, 2003 | 5.001 | 5.164 | 5.001 | 5.095 | 139,068 | +0.09(+1.90%) |
Feb 06, 2003 | 5.044 | 5.113 | 4.927 | 5.001 | 358,053 | -0.03(-0.60%) |
Feb 05, 2003 | 4.936 | 5.039 | 4.798 | 5.031 | 255,752 | +0.16(+3.27%) |
Feb 04, 2003 | 4.949 | 4.953 | 4.828 | 4.871 | 120,163 | -0.04(-0.88%) |