Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 14.10 | 14.26 | 13.85 | 13.98 | 51,851 | +0.24(+1.73%) |
Oct 30, 2003 | 13.92 | 14.26 | 13.92 | 13.74 | 122,006 | -0.17(-1.20%) |
Oct 29, 2003 | 13.83 | 14.15 | 13.69 | 13.91 | 115,866 | -0.02(-0.11%) |
Oct 28, 2003 | 13.24 | 13.99 | 13.08 | 13.93 | 191,271 | +0.81(+6.18%) |
Oct 27, 2003 | 13.05 | 13.24 | 12.85 | 13.12 | 88,810 | +0.03(+0.24%) |
Oct 24, 2003 | 13.16 | 13.28 | 13.07 | 13.08 | 100,383 | -0.05(-0.36%) |
Oct 23, 2003 | 13.06 | 13.47 | 13.06 | 13.13 | 110,070 | -0.13(-0.96%) |
Oct 22, 2003 | 13.39 | 13.59 | 13.17 | 13.26 | 379,018 | -0.28(-2.06%) |
Oct 21, 2003 | 13.49 | 13.67 | 13.36 | 13.54 | 68,569 | +0.05(+0.35%) |
Oct 20, 2003 | 13.15 | 13.66 | 12.89 | 13.49 | 73,200 | +0.40(+3.04%) |
Oct 17, 2003 | 13.40 | 13.61 | 13.07 | 13.09 | 71,275 | -0.41(-3.07%) |
Oct 16, 2003 | 13.51 | 13.66 | 13.32 | 13.51 | 69,562 | -0.01(-0.05%) |
Oct 15, 2003 | 13.21 | 13.67 | 13.05 | 13.51 | 129,966 | +0.04(+0.29%) |
Oct 14, 2003 | 12.89 | 13.67 | 12.89 | 13.47 | 177,861 | +0.36(+2.73%) |
Oct 13, 2003 | 12.68 | 13.12 | 12.68 | 13.12 | 159,152 | +0.33(+2.61%) |
Oct 10, 2003 | 12.91 | 12.91 | 12.72 | 12.78 | 104,800 | -0.14(-1.05%) |
Oct 09, 2003 | 12.73 | 12.93 | 12.72 | 12.92 | 73,360 | +0.06(+0.49%) |
Oct 08, 2003 | 12.57 | 12.95 | 12.57 | 12.85 | 113,702 | +0.12(+0.94%) |
Oct 07, 2003 | 12.46 | 12.83 | 12.46 | 12.74 | 90,941 | -0.04(-0.31%) |
Oct 06, 2003 | 12.74 | 12.95 | 12.58 | 12.77 | 136,460 | +0.03(+0.25%) |
Oct 03, 2003 | 12.34 | 12.95 | 12.34 | 12.74 | 127,513 | +0.48(+3.96%) |
Oct 02, 2003 | 12.60 | 12.64 | 12.25 | 12.26 | 121,200 | -0.19(-1.53%) |
Oct 01, 2003 | 11.96 | 12.58 | 11.96 | 12.45 | 202,156 | +0.33(+2.76%) |
Sep 30, 2003 | 12.00 | 12.49 | 11.92 | 12.12 | 243,859 | +0.11(+0.93%) |
Sep 29, 2003 | 11.45 | 12.13 | 11.45 | 12.00 | 168,195 | +0.48(+4.21%) |
Sep 26, 2003 | 11.77 | 11.79 | 11.43 | 11.52 | 211,436 | -0.25(-2.09%) |
Sep 25, 2003 | 11.77 | 11.92 | 11.59 | 11.77 | 417,348 | -0.12(-1.00%) |
Sep 24, 2003 | 12.12 | 12.12 | 11.93 | 11.88 | 126,718 | -0.22(-1.84%) |
Sep 23, 2003 | 11.95 | 12.15 | 11.86 | 12.11 | 96,610 | +0.06(+0.53%) |
Sep 22, 2003 | 12.08 | 12.27 | 11.95 | 12.04 | 144,769 | -0.16(-1.30%) |
Sep 19, 2003 | 12.10 | 12.32 | 11.92 | 12.20 | 164,096 | -0.11(-0.90%) |
Sep 18, 2003 | 12.12 | 12.52 | 11.93 | 12.31 | 304,541 | +0.28(+2.31%) |
Sep 17, 2003 | 11.84 | 12.12 | 11.80 | 12.04 | 167,277 | +0.11(+0.93%) |
Sep 16, 2003 | 11.53 | 11.96 | 11.53 | 11.92 | 168,091 | +0.40(+3.45%) |
Sep 15, 2003 | 11.86 | 12.00 | 11.46 | 11.53 | 206,051 | -0.23(-1.96%) |
Sep 12, 2003 | 11.33 | 11.88 | 11.33 | 11.76 | 136,486 | +0.29(+2.57%) |
Sep 11, 2003 | 10.96 | 11.76 | 10.86 | 11.46 | 158,123 | +0.60(+5.56%) |
Sep 10, 2003 | 11.37 | 11.43 | 10.84 | 10.86 | 112,460 | -0.59(-5.14%) |
Sep 09, 2003 | 11.46 | 11.63 | 11.43 | 11.45 | 94,974 | -0.08(-0.69%) |
Sep 08, 2003 | 11.23 | 11.53 | 11.17 | 11.53 | 131,958 | +0.41(+3.65%) |
Sep 05, 2003 | 10.82 | 11.20 | 10.82 | 11.12 | 126,400 | +0.30(+2.79%) |
Sep 04, 2003 | 10.89 | 10.95 | 10.76 | 10.82 | 111,076 | -0.07(-0.66%) |
Sep 03, 2003 | 10.83 | 11.18 | 10.74 | 10.89 | 122,649 | +0.10(+0.88%) |
Sep 02, 2003 | 10.78 | 10.88 | 10.77 | 10.80 | 84,407 | +0.14(+1.34%) |
Aug 29, 2003 | 10.81 | 10.91 | 10.65 | 10.65 | 112,208 | -0.11(-1.03%) |
Aug 28, 2003 | 10.88 | 11.06 | 10.68 | 10.76 | 197,497 | +0.06(+0.52%) |
Aug 27, 2003 | 10.24 | 11.20 | 10.24 | 10.71 | 119,630 | +0.20(+1.89%) |
Aug 26, 2003 | 10.68 | 10.71 | 10.27 | 10.51 | 89,313 | -0.06(-0.53%) |
Aug 25, 2003 | 10.99 | 11.11 | 10.56 | 10.56 | 63,400 | -0.41(-3.76%) |
Aug 22, 2003 | 11.52 | 11.60 | 10.83 | 10.98 | 77,866 | -0.41(-3.63%) |
Aug 21, 2003 | 11.30 | 11.65 | 11.30 | 11.39 | 66,419 | +0.09(+0.77%) |
Aug 20, 2003 | 11.53 | 11.64 | 11.30 | 11.30 | 62,771 | -0.45(-3.79%) |
Aug 19, 2003 | 11.97 | 11.97 | 11.69 | 11.75 | 79,250 | -0.02(-0.14%) |
Aug 18, 2003 | 11.31 | 11.94 | 11.22 | 11.77 | 90,823 | +0.63(+5.64%) |
Aug 15, 2003 | 11.50 | 11.53 | 11.14 | 11.14 | 15,850 | -0.34(-2.98%) |
Aug 14, 2003 | 11.03 | 11.48 | 11.03 | 11.48 | 135,354 | +0.36(+3.22%) |
Aug 13, 2003 | 11.46 | 11.49 | 11.09 | 11.12 | 65,161 | -0.35(-3.05%) |
Aug 12, 2003 | 10.97 | 11.52 | 10.92 | 11.47 | 50,191 | +0.25(+2.20%) |
Aug 11, 2003 | 10.94 | 11.22 | 10.84 | 11.22 | 78,244 | +0.29(+2.62%) |
Aug 08, 2003 | 11.03 | 11.21 | 10.91 | 10.94 | 55,852 | -0.19(-1.71%) |
Aug 07, 2003 | 10.93 | 11.28 | 10.82 | 11.13 | 97,113 | -0.02(-0.21%) |
Aug 06, 2003 | 10.75 | 11.62 | 10.75 | 11.15 | 75,350 | +0.40(+3.69%) |
Aug 05, 2003 | 10.87 | 11.05 | 10.76 | 10.76 | 88,181 | -0.16(-1.46%) |
Aug 04, 2003 | 10.89 | 11.38 | 10.79 | 10.91 | 58,745 | -0.45(-3.99%) |
Aug 01, 2003 | 11.76 | 11.76 | 11.08 | 11.37 | 37,360 | -0.52(-4.35%) |
Jul 31, 2003 | 11.46 | 11.99 | 11.13 | 11.88 | 65,664 | +0.42(+3.68%) |
Jul 30, 2003 | 11.04 | 11.59 | 11.02 | 11.46 | 37,738 | +0.27(+2.41%) |
Jul 29, 2003 | 11.61 | 11.92 | 11.15 | 11.19 | 66,167 | -0.63(-5.31%) |
Jul 28, 2003 | 11.65 | 11.92 | 11.62 | 11.82 | 51,449 | -0.02(-0.20%) |
Jul 25, 2003 | 11.69 | 11.87 | 11.62 | 11.84 | 12,956 | +0.11(+0.95%) |
Jul 24, 2003 | 11.84 | 12.04 | 11.73 | 11.73 | 38,870 | -0.15(-1.27%) |
Jul 23, 2003 | 11.69 | 11.92 | 11.69 | 11.88 | 58,997 | +0.09(+0.74%) |
Jul 22, 2003 | 11.92 | 11.99 | 11.70 | 11.80 | 34,719 | -0.14(-1.13%) |
Jul 21, 2003 | 11.73 | 12.00 | 11.60 | 11.93 | 210,957 | -0.06(-0.53%) |
Jul 18, 2003 | 11.57 | 12.12 | 11.57 | 12.00 | 97,742 | +0.25(+2.17%) |
Jul 17, 2003 | 11.87 | 12.12 | 11.44 | 11.74 | 76,860 | -0.28(-2.31%) |
Jul 16, 2003 | 11.77 | 12.08 | 11.77 | 12.02 | 137,870 | +0.02(+0.13%) |
Jul 15, 2003 | 12.02 | 12.22 | 11.62 | 12.00 | 236,870 | +0.20(+1.68%) |
Jul 14, 2003 | 11.68 | 12.04 | 11.47 | 11.80 | 174,854 | -0.13(-1.07%) |
Jul 11, 2003 | 11.73 | 11.96 | 11.69 | 11.93 | 56,104 | +0.06(+0.54%) |
Jul 10, 2003 | 11.96 | 12.00 | 11.69 | 11.87 | 81,514 | -0.13(-1.06%) |
Jul 09, 2003 | 11.60 | 12.00 | 11.60 | 12.00 | 176,866 | +0.07(+0.60%) |
Jul 08, 2003 | 11.67 | 11.92 | 11.49 | 11.92 | 139,002 | +0.25(+2.18%) |
Jul 07, 2003 | 11.53 | 11.83 | 11.38 | 11.67 | 101,264 | +0.13(+1.09%) |
Jul 03, 2003 | 11.52 | 11.76 | 11.45 | 11.54 | 19,498 | -0.23(-1.95%) |
Jul 02, 2003 | 11.51 | 11.78 | 11.28 | 11.77 | 103,906 | +0.39(+3.42%) |
Jul 01, 2003 | 11.42 | 11.57 | 10.97 | 11.38 | 61,387 | -0.15(-1.32%) |
Jun 30, 2003 | 10.53 | 11.67 | 10.72 | 11.54 | 195,771 | +0.89(+8.37%) |
Jun 27, 2003 | 10.88 | 11.18 | 10.49 | 10.64 | 51,449 | -0.48(-4.28%) |
Jun 26, 2003 | 11.18 | 11.29 | 10.76 | 11.12 | 88,936 | -0.27(-2.38%) |
Jun 25, 2003 | 11.40 | 11.55 | 11.26 | 11.39 | 37,612 | -0.02(-0.14%) |
Jun 24, 2003 | 11.50 | 11.72 | 11.33 | 11.41 | 84,659 | -0.23(-1.98%) |
Jun 23, 2003 | 11.67 | 11.88 | 11.53 | 11.64 | 92,584 | -0.15(-1.28%) |
Jun 20, 2003 | 11.65 | 11.92 | 11.61 | 11.79 | 126,171 | -0.02(-0.20%) |
Jun 19, 2003 | 11.77 | 11.86 | 11.70 | 11.81 | 83,527 | +0.01(+0.07%) |
Jun 18, 2003 | 11.73 | 11.88 | 11.73 | 11.80 | 41,637 | +0.04(+0.34%) |
Jun 17, 2003 | 11.77 | 11.96 | 11.77 | 11.77 | 139,128 | +0.03(+0.27%) |
Jun 16, 2003 | 11.92 | 12.01 | 11.73 | 11.73 | 145,544 | -0.14(-1.20%) |
Jun 13, 2003 | 11.84 | 12.12 | 11.71 | 11.88 | 109,189 | +0.03(+0.27%) |
Jun 12, 2003 | 11.81 | 11.92 | 11.71 | 11.84 | 97,113 | -0.04(-0.33%) |
Jun 11, 2003 | 11.78 | 12.12 | 11.67 | 11.88 | 336,499 | -0.04(-0.33%) |
Jun 10, 2003 | 11.53 | 11.92 | 11.53 | 11.92 | 342,537 | +0.33(+2.88%) |
Jun 09, 2003 | 11.73 | 11.74 | 11.46 | 11.59 | 368,177 | -0.14(-1.22%) |
Jun 06, 2003 | 11.92 | 11.92 | 11.69 | 11.73 | 128,561 | -0.17(-1.47%) |
Jun 05, 2003 | 11.74 | 11.92 | 11.64 | 11.91 | 284,924 | +0.10(+0.88%) |
Jun 04, 2003 | 11.87 | 11.88 | 11.62 | 11.80 | 124,033 | +0.11(+0.95%) |
Jun 03, 2003 | 11.84 | 11.84 | 11.56 | 11.69 | 86,043 | -0.08(-0.68%) |
Jun 02, 2003 | 11.38 | 11.88 | 11.30 | 11.77 | 246,431 | +0.14(+1.16%) |
May 30, 2003 | 11.43 | 11.64 | 11.43 | 11.64 | 166,803 | +0.17(+1.52%) |
May 29, 2003 | 11.28 | 11.52 | 11.17 | 11.46 | 185,043 | +0.17(+1.55%) |
May 28, 2003 | 11.15 | 11.45 | 11.09 | 11.29 | 73,338 | -0.04(-0.35%) |
May 27, 2003 | 11.06 | 11.33 | 11.05 | 11.33 | 75,476 | +0.24(+2.15%) |
May 23, 2003 | 11.13 | 11.29 | 11.09 | 11.09 | 38,367 | -0.05(-0.43%) |
May 22, 2003 | 10.90 | 11.29 | 10.86 | 11.14 | 99,880 | +0.17(+1.53%) |
May 21, 2003 | 10.81 | 11.20 | 10.69 | 10.97 | 86,169 | +0.28(+2.59%) |
May 20, 2003 | 10.74 | 10.96 | 10.66 | 10.69 | 73,212 | -0.24(-2.18%) |
May 19, 2003 | 11.49 | 11.53 | 10.89 | 10.93 | 114,975 | -0.64(-5.50%) |
May 16, 2003 | 11.29 | 11.61 | 11.27 | 11.57 | 50,066 | +0.02(+0.21%) |
May 15, 2003 | 11.42 | 11.73 | 11.42 | 11.54 | 141,644 | +0.02(+0.14%) |
May 14, 2003 | 11.26 | 11.54 | 11.26 | 11.53 | 154,349 | +0.08(+0.69%) |
May 13, 2003 | 11.14 | 11.48 | 11.00 | 11.45 | 96,484 | +0.33(+2.93%) |
May 12, 2003 | 10.80 | 11.21 | 10.80 | 11.12 | 108,308 | +0.02(+0.14%) |
May 09, 2003 | 10.78 | 11.13 | 10.72 | 11.11 | 47,801 | +0.49(+4.64%) |
May 08, 2003 | 10.72 | 10.77 | 9.977 | 10.61 | 130,448 | -0.17(-1.62%) |
May 07, 2003 | 10.68 | 11.09 | 10.68 | 10.79 | 115,227 | -0.06(-0.51%) |
May 06, 2003 | 10.33 | 10.87 | 10.26 | 10.84 | 161,016 | +0.35(+3.33%) |
May 05, 2003 | 10.11 | 10.57 | 10.11 | 10.49 | 142,776 | +0.32(+3.13%) |
May 02, 2003 | 9.953 | 10.40 | 9.953 | 10.18 | 109,692 | +0.20(+1.99%) |
May 01, 2003 | 10.04 | 10.53 | 9.921 | 9.977 | 187,559 | -0.17(-1.72%) |
Apr 30, 2003 | 9.579 | 10.15 | 9.547 | 10.15 | 56,355 | +0.14(+1.35%) |
Apr 29, 2003 | 9.619 | 10.25 | 9.563 | 10.02 | 109,566 | +0.42(+4.39%) |
Apr 28, 2003 | 9.269 | 9.603 | 9.190 | 9.595 | 109,818 | +0.41(+4.50%) |
Apr 25, 2003 | 9.245 | 9.357 | 9.142 | 9.182 | 39,122 | -0.09(-0.94%) |
Apr 24, 2003 | 9.531 | 9.531 | 9.253 | 9.269 | 51,575 | -0.26(-2.75%) |
Apr 23, 2003 | 9.341 | 9.539 | 9.237 | 9.531 | 125,416 | +0.12(+1.27%) |
Apr 22, 2003 | 9.190 | 9.420 | 9.094 | 9.412 | 80,130 | +0.23(+2.51%) |
Apr 21, 2003 | 9.007 | 9.213 | 9.007 | 9.182 | 98,119 | +0.20(+2.21%) |
Apr 17, 2003 | 8.991 | 9.023 | 8.673 | 8.983 | 117,366 | +0.26(+3.01%) |
Apr 16, 2003 | 8.943 | 8.943 | 8.721 | 8.721 | 109,315 | -0.13(-1.44%) |
Apr 15, 2003 | 8.736 | 8.911 | 8.673 | 8.848 | 73,967 | +0.01(+0.09%) |
Apr 14, 2003 | 8.267 | 8.848 | 8.148 | 8.840 | 170,451 | +0.62(+7.54%) |
Apr 11, 2003 | 8.864 | 8.864 | 7.751 | 8.220 | 1,637,464 | -0.45(-5.14%) |
Apr 10, 2003 | 9.110 | 9.110 | 8.665 | 8.665 | 265,174 | -0.34(-3.80%) |
Apr 09, 2003 | 9.015 | 9.253 | 8.983 | 9.007 | 41,512 | +0.01(+0.09%) |
Apr 08, 2003 | 9.047 | 9.062 | 8.307 | 8.999 | 222,152 | -0.03(-0.36%) |
Apr 07, 2003 | 9.380 | 9.388 | 8.975 | 9.031 | 132,335 | -0.31(-3.31%) |
Apr 04, 2003 | 9.253 | 9.341 | 9.118 | 9.341 | 15,724 | +0.11(+1.21%) |
Apr 03, 2003 | 9.261 | 9.396 | 9.055 | 9.229 | 101,515 | -0.03(-0.35%) |
Apr 02, 2003 | 9.062 | 9.261 | 8.983 | 9.261 | 55,223 | +0.16(+1.75%) |
Apr 01, 2003 | 8.665 | 9.293 | 8.585 | 9.102 | 94,345 | +0.52(+6.02%) |
Mar 31, 2003 | 9.150 | 9.150 | 8.585 | 8.585 | 130,951 | -0.53(-5.84%) |
Mar 28, 2003 | 9.293 | 9.301 | 9.015 | 9.118 | 55,349 | -0.20(-2.13%) |
Mar 27, 2003 | 8.943 | 9.460 | 8.943 | 9.317 | 89,817 | +0.29(+3.26%) |
Mar 26, 2003 | 8.967 | 9.221 | 8.951 | 9.023 | 46,418 | -0.11(-1.22%) |
Mar 25, 2003 | 9.245 | 9.245 | 8.967 | 9.134 | 128,279 | -0.01(-0.09%) |
Mar 24, 2003 | 9.269 | 9.476 | 9.142 | 9.142 | 17,026 | -0.32(-3.36%) |
Mar 21, 2003 | 8.808 | 9.460 | 8.804 | 9.460 | 130,574 | +0.32(+3.48%) |
Mar 20, 2003 | 9.094 | 9.158 | 8.983 | 9.142 | 50,594 | -0.12(-1.29%) |
Mar 19, 2003 | 9.309 | 9.261 | 9.142 | 9.261 | 1,861,755 | -0.05(-0.51%) |
Mar 18, 2003 | 8.983 | 9.357 | 8.983 | 9.309 | 109,487 | +0.09(+0.95%) |
Mar 17, 2003 | 9.150 | 9.420 | 9.023 | 9.221 | 67,928 | +0.07(+0.78%) |
Mar 14, 2003 | 9.341 | 9.357 | 9.150 | 9.150 | 20,378 | -0.18(-1.95%) |
Mar 13, 2003 | 9.031 | 9.357 | 9.031 | 9.332 | 30,316 | +0.21(+2.26%) |
Mar 12, 2003 | 9.062 | 9.357 | 9.015 | 9.126 | 23,387 | +0.06(+0.70%) |
Mar 11, 2003 | 9.023 | 9.190 | 8.880 | 9.062 | 15,598 | -0.02(-0.26%) |
Mar 10, 2003 | 8.721 | 9.245 | 8.689 | 9.086 | 20,630 | +0.40(+4.57%) |
Mar 07, 2003 | 9.062 | 9.110 | 8.665 | 8.689 | 18,994 | -0.22(-2.50%) |
Mar 06, 2003 | 9.062 | 9.166 | 8.641 | 8.911 | 22,894 | -0.29(-3.20%) |
Mar 05, 2003 | 9.420 | 9.420 | 8.903 | 9.206 | 68,557 | -0.06(-0.60%) |
Mar 04, 2003 | 9.007 | 9.420 | 8.951 | 9.261 | 94,219 | +0.25(+2.82%) |
Mar 03, 2003 | 8.999 | 9.102 | 8.999 | 9.007 | 75,476 | -0.06(-0.70%) |
Feb 28, 2003 | 9.086 | 9.174 | 9.039 | 9.070 | 38,870 | -0.25(-2.73%) |
Feb 27, 2003 | 9.142 | 9.325 | 9.031 | 9.325 | 29,813 | +0.21(+2.36%) |
Feb 26, 2003 | 9.054 | 9.110 | 8.983 | 9.110 | 37,486 | +0.05(+0.53%) |
Feb 25, 2003 | 8.951 | 9.062 | 8.911 | 9.062 | 36,857 | +0.15(+1.69%) |
Feb 24, 2003 | 8.911 | 9.078 | 8.816 | 8.911 | 32,077 | -0.07(-0.80%) |
Feb 21, 2003 | 8.895 | 9.062 | 8.784 | 8.983 | 33,461 | -0.12(-1.31%) |
Feb 20, 2003 | 8.864 | 9.102 | 8.864 | 9.102 | 15,975 | +0.10(+1.15%) |
Feb 19, 2003 | 8.943 | 9.062 | 8.864 | 8.999 | 45,663 | -0.02(-0.26%) |
Feb 18, 2003 | 8.856 | 9.062 | 8.744 | 9.022 | 44,531 | -0.00(-0.01%) |
Feb 14, 2003 | 9.086 | 9.102 | 8.848 | 9.023 | 27,423 | +0.06(+0.62%) |
Feb 13, 2003 | 9.054 | 9.054 | 8.736 | 8.967 | 23,271 | -0.14(-1.48%) |
Feb 12, 2003 | 8.983 | 9.102 | 8.880 | 9.102 | 41,260 | +0.14(+1.60%) |
Feb 11, 2003 | 8.713 | 8.975 | 8.625 | 8.959 | 33,964 | +0.28(+3.21%) |
Feb 10, 2003 | 8.307 | 8.681 | 8.291 | 8.681 | 22,642 | +0.34(+4.09%) |
Feb 07, 2003 | 8.665 | 8.736 | 8.340 | 8.340 | 27,171 | -0.31(-3.58%) |
Feb 06, 2003 | 8.832 | 8.872 | 8.649 | 8.649 | 20,127 | -0.18(-2.07%) |
Feb 05, 2003 | 8.943 | 8.959 | 8.729 | 8.832 | 48,556 | +0.17(+1.93%) |
Feb 04, 2003 | 8.570 | 9.102 | 8.434 | 8.665 | 54,468 | +0.07(+0.82%) |
Feb 03, 2003 | 8.434 | 8.776 | 8.434 | 8.594 | 32,706 | +0.12(+1.42%) |
Jan 31, 2003 | 8.307 | 8.768 | 8.307 | 8.474 | 33,712 | +0.17(+2.01%) |
Jan 30, 2003 | 8.673 | 8.744 | 8.252 | 8.307 | 34,719 | -0.33(-3.78%) |
Jan 29, 2003 | 8.395 | 8.744 | 8.395 | 8.633 | 26,416 | +0.08(+0.93%) |
Jan 28, 2003 | 8.220 | 8.585 | 8.220 | 8.554 | 33,209 | +0.33(+4.06%) |
Jan 27, 2003 | 8.426 | 8.530 | 8.220 | 8.220 | 30,316 | -0.21(-2.54%) |
Jan 24, 2003 | 8.506 | 8.776 | 8.434 | 8.434 | 49,185 | -0.34(-3.89%) |
Jan 23, 2003 | 8.649 | 8.816 | 8.299 | 8.776 | 28,681 | +0.20(+2.32%) |
Jan 22, 2003 | 8.419 | 8.744 | 8.315 | 8.578 | 35,725 | +0.21(+2.57%) |
Jan 21, 2003 | 8.562 | 8.673 | 8.363 | 8.363 | 20,001 | -0.03(-0.38%) |
Jan 17, 2003 | 8.641 | 8.681 | 8.283 | 8.395 | 31,448 | +0.05(+0.57%) |
Jan 16, 2003 | 8.522 | 8.736 | 8.315 | 8.347 | 66,796 | -0.39(-4.45%) |
Jan 15, 2003 | 8.315 | 8.744 | 8.307 | 8.736 | 61,890 | +0.39(+4.66%) |
Jan 14, 2003 | 8.331 | 8.347 | 8.307 | 8.347 | 18,869 | +0.00(+0.01%) |
Jan 13, 2003 | 8.458 | 8.498 | 8.228 | 8.346 | 39,122 | -0.12(-1.42%) |
Jan 10, 2003 | 8.426 | 8.498 | 8.148 | 8.466 | 25,033 | +0.12(+1.43%) |
Jan 09, 2003 | 8.458 | 8.562 | 8.148 | 8.347 | 43,021 | +0.09(+1.15%) |
Jan 08, 2003 | 8.260 | 8.426 | 8.164 | 8.252 | 36,857 | -0.17(-2.07%) |
Jan 07, 2003 | 8.228 | 8.545 | 8.228 | 8.426 | 40,505 | +0.08(+0.95%) |
Jan 06, 2003 | 8.132 | 8.434 | 7.973 | 8.347 | 63,022 | -0.41(-4.63%) |
Jan 02, 2003 | 8.752 | 8.752 | 8.752 | 8.752 | 0 | +0.00(+0.00%) |
Dec 31, 2002 | 8.752 | 8.752 | 8.752 | 8.752 | 0 | +0.00(+0.00%) |
Dec 27, 2002 | 8.752 | 8.752 | 8.752 | 8.752 | 0 | +0.00(+0.00%) |
Dec 26, 2002 | 8.752 | 8.752 | 8.752 | 8.752 | 0 | +0.00(+0.00%) |
Dec 24, 2002 | 8.752 | 8.752 | 8.752 | 8.752 | 0 | +0.00(+0.00%) |
Dec 23, 2002 | 8.752 | 8.752 | 8.752 | 8.752 | 0 | +0.00(+0.00%) |
Dec 20, 2002 | 8.752 | 8.752 | 8.752 | 8.752 | 0 | +0.00(+0.00%) |
Dec 19, 2002 | 8.752 | 8.752 | 8.752 | 8.752 | 0 | +0.00(+0.00%) |
Dec 18, 2002 | 8.752 | 8.752 | 8.752 | 8.752 | 0 | +0.00(+0.00%) |
Dec 17, 2002 | 8.752 | 8.752 | 8.752 | 8.752 | 0 | +0.00(+0.00%) |
Dec 16, 2002 | 8.752 | 8.752 | 8.752 | 8.752 | 0 | +0.00(+0.00%) |
Dec 13, 2002 | 8.752 | 8.752 | 8.752 | 8.752 | 0 | +0.00(+0.00%) |
Dec 12, 2002 | 8.752 | 8.752 | 8.752 | 8.752 | 0 | +0.00(+0.00%) |
Dec 11, 2002 | 8.752 | 8.752 | 8.752 | 8.752 | 0 | +0.00(+0.00%) |
Dec 10, 2002 | 8.752 | 8.752 | 8.752 | 8.752 | 0 | +0.00(+0.00%) |
Dec 09, 2002 | 8.752 | 8.752 | 8.752 | 8.752 | 0 | +0.00(+0.00%) |
Dec 06, 2002 | 8.752 | 8.752 | 8.752 | 8.752 | 0 | +0.00(+0.00%) |
Dec 05, 2002 | 8.752 | 8.752 | 8.752 | 8.752 | 0 | +0.00(+0.00%) |
Dec 04, 2002 | 8.752 | 8.752 | 8.752 | 8.752 | 0 | +0.00(+0.00%) |
Dec 03, 2002 | 8.752 | 8.752 | 8.752 | 8.752 | 0 | +0.00(+0.00%) |
Dec 02, 2002 | 8.752 | 8.752 | 8.752 | 8.752 | 0 | +0.00(+0.00%) |
Nov 27, 2002 | 8.752 | 8.752 | 8.752 | 8.752 | 0 | +0.00(+0.00%) |
Nov 26, 2002 | 8.752 | 8.752 | 8.752 | 8.752 | 0 | +0.00(+0.00%) |
Nov 25, 2002 | 8.752 | 8.752 | 8.752 | 8.752 | 0 | +0.00(+0.00%) |
Nov 22, 2002 | 8.752 | 8.752 | 8.752 | 8.752 | 0 | +0.00(+0.00%) |
Nov 21, 2002 | 8.752 | 8.752 | 8.752 | 8.752 | 0 | +0.00(+0.00%) |
Nov 20, 2002 | 8.752 | 8.752 | 8.752 | 8.752 | 0 | +0.00(+0.00%) |
Nov 19, 2002 | 8.752 | 8.752 | 8.752 | 8.752 | 0 | +0.00(+0.00%) |
Nov 18, 2002 | 8.752 | 8.752 | 8.752 | 8.752 | 0 | +0.00(+0.00%) |
Nov 15, 2002 | 8.752 | 8.752 | 8.752 | 8.752 | 0 | +0.00(+0.00%) |
Nov 14, 2002 | 8.752 | 8.752 | 8.752 | 8.752 | 0 | +0.00(+0.00%) |
Nov 13, 2002 | 8.752 | 8.752 | 8.752 | 8.752 | 0 | +0.00(+0.00%) |
Nov 12, 2002 | 8.752 | 8.752 | 8.752 | 8.752 | 0 | +0.00(+0.00%) |
Nov 11, 2002 | 8.752 | 8.752 | 8.752 | 8.752 | 0 | +0.00(+0.00%) |
Nov 08, 2002 | 8.752 | 8.752 | 8.752 | 8.752 | 0 | +0.00(+0.00%) |
Nov 07, 2002 | 8.752 | 8.752 | 8.752 | 8.752 | 0 | +0.00(+0.00%) |
Nov 06, 2002 | 8.752 | 8.752 | 8.752 | 8.752 | 0 | +0.00(+0.00%) |
Nov 05, 2002 | 8.752 | 8.752 | 8.752 | 8.752 | 0 | +0.00(+0.00%) |
Nov 04, 2002 | 8.752 | 8.752 | 8.752 | 8.752 | 0 | +0.00(+0.00%) |