Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 11.27 | 11.61 | 11.24 | 11.49 | 423,430 | +0.22(+1.94%) |
Nov 26, 2003 | 11.47 | 11.47 | 11.23 | 11.27 | 418,440 | -0.24(-2.07%) |
Nov 25, 2003 | 11.80 | 11.80 | 11.41 | 11.51 | 452,163 | -0.30(-2.52%) |
Nov 24, 2003 | 11.60 | 11.89 | 11.54 | 11.80 | 763,687 | +0.52(+4.63%) |
Nov 21, 2003 | 11.08 | 11.24 | 11.06 | 11.28 | 299,577 | +0.22(+1.97%) |
Nov 20, 2003 | 10.95 | 11.11 | 10.89 | 11.06 | 300,484 | +0.03(+0.30%) |
Nov 19, 2003 | 11.18 | 11.18 | 10.81 | 11.03 | 518,400 | -0.13(-1.13%) |
Nov 18, 2003 | 11.23 | 11.30 | 11.08 | 11.16 | 453,524 | -0.08(-0.71%) |
Nov 17, 2003 | 11.16 | 11.27 | 11.16 | 11.23 | 234,096 | -0.02(-0.18%) |
Nov 14, 2003 | 11.24 | 11.29 | 11.19 | 11.25 | 303,357 | -0.01(-0.12%) |
Nov 13, 2003 | 11.44 | 11.44 | 11.08 | 11.27 | 400,595 | -0.17(-1.50%) |
Nov 12, 2003 | 11.25 | 11.49 | 11.15 | 11.44 | 642,253 | +0.16(+1.41%) |
Nov 11, 2003 | 10.92 | 11.41 | 10.92 | 11.28 | 670,684 | +0.36(+3.33%) |
Nov 10, 2003 | 10.90 | 10.94 | 10.80 | 10.92 | 357,345 | -0.02(-0.18%) |
Nov 07, 2003 | 10.61 | 11.06 | 10.61 | 10.94 | 463,203 | +0.33(+3.12%) |
Nov 06, 2003 | 10.58 | 10.62 | 10.51 | 10.61 | 383,356 | -0.02(-0.19%) |
Nov 05, 2003 | 10.57 | 10.65 | 10.53 | 10.63 | 397,117 | +0.04(+0.37%) |
Nov 04, 2003 | 10.57 | 10.67 | 10.54 | 10.59 | 366,747 | -0.05(-0.43%) |
Nov 03, 2003 | 10.45 | 10.66 | 10.45 | 10.63 | 547,586 | +0.14(+1.32%) |
Oct 31, 2003 | 10.28 | 10.53 | 10.25 | 10.49 | 946,670 | +0.20(+1.93%) |
Oct 30, 2003 | 10.24 | 10.31 | 10.22 | 10.30 | 483,769 | +0.11(+1.10%) |
Oct 29, 2003 | 10.16 | 10.29 | 10.14 | 10.18 | 589,173 | +0.00(+0.00%) |
Oct 28, 2003 | 9.939 | 10.12 | 9.919 | 10.18 | 522,483 | +0.22(+2.19%) |
Oct 27, 2003 | 9.985 | 10.12 | 9.886 | 9.965 | 410,576 | -0.02(-0.20%) |
Oct 24, 2003 | 9.919 | 10.22 | 9.740 | 9.985 | 883,458 | +0.00(+0.00%) |
Oct 23, 2003 | 9.588 | 10.06 | 9.509 | 9.985 | 2,191,405 | +0.89(+9.82%) |
Oct 22, 2003 | 9.291 | 9.337 | 9.092 | 9.092 | 175,421 | -0.26(-2.83%) |
Oct 21, 2003 | 9.198 | 9.370 | 9.172 | 9.357 | 309,709 | +0.13(+1.43%) |
Oct 20, 2003 | 9.125 | 9.225 | 9.106 | 9.225 | 242,716 | +0.13(+1.38%) |
Oct 17, 2003 | 9.006 | 9.125 | 9.006 | 9.099 | 311,221 | +0.13(+1.40%) |
Oct 16, 2003 | 9.053 | 9.006 | 8.960 | 8.973 | 175,572 | -0.08(-0.88%) |
Oct 15, 2003 | 9.291 | 9.258 | 8.980 | 9.053 | 528,532 | -0.24(-2.56%) |
Oct 14, 2003 | 9.244 | 9.297 | 9.172 | 9.291 | 330,124 | -0.03(-0.35%) |
Oct 13, 2003 | 9.390 | 9.562 | 9.271 | 9.324 | 251,638 | -0.07(-0.70%) |
Oct 10, 2003 | 9.139 | 9.390 | 9.125 | 9.390 | 590,686 | +0.32(+3.50%) |
Oct 09, 2003 | 9.000 | 9.198 | 9.000 | 9.073 | 494,506 | +0.07(+0.81%) |
Oct 08, 2003 | 9.053 | 9.053 | 8.987 | 9.000 | 519,156 | -0.05(-0.58%) |
Oct 07, 2003 | 9.039 | 9.125 | 9.039 | 9.053 | 561,197 | -0.05(-0.51%) |
Oct 06, 2003 | 8.934 | 9.059 | 8.927 | 9.099 | 417,079 | +0.07(+0.81%) |
Oct 03, 2003 | 9.092 | 9.092 | 8.980 | 9.026 | 342,374 | -0.06(-0.65%) |
Oct 02, 2003 | 8.881 | 9.112 | 8.828 | 9.086 | 719,983 | +0.34(+3.85%) |
Oct 01, 2003 | 8.464 | 8.749 | 8.444 | 8.749 | 537,605 | +0.32(+3.76%) |
Sep 30, 2003 | 8.438 | 8.504 | 8.431 | 8.431 | 170,733 | -0.05(-0.55%) |
Sep 29, 2003 | 8.398 | 8.524 | 8.286 | 8.477 | 315,153 | +0.01(+0.16%) |
Sep 26, 2003 | 8.332 | 8.464 | 8.332 | 8.464 | 362,638 | +0.07(+0.79%) |
Sep 25, 2003 | 8.504 | 8.510 | 8.444 | 8.398 | 414,659 | -0.11(-1.32%) |
Sep 24, 2003 | 8.312 | 8.444 | 8.312 | 8.510 | 500,858 | +0.19(+2.31%) |
Sep 23, 2003 | 8.067 | 8.312 | 8.067 | 8.319 | 554,543 | +0.24(+3.03%) |
Sep 22, 2003 | 8.001 | 8.101 | 7.935 | 8.074 | 267,668 | +0.04(+0.49%) |
Sep 19, 2003 | 7.955 | 8.034 | 7.869 | 8.034 | 139,580 | +0.08(+1.00%) |
Sep 18, 2003 | 7.968 | 7.968 | 7.909 | 7.955 | 253,604 | -0.05(-0.66%) |
Sep 17, 2003 | 7.988 | 8.001 | 7.935 | 8.008 | 202,793 | +0.07(+0.92%) |
Sep 16, 2003 | 7.948 | 7.948 | 7.816 | 7.935 | 205,363 | -0.01(-0.08%) |
Sep 15, 2003 | 7.935 | 7.995 | 7.915 | 7.942 | 401,956 | +0.17(+2.21%) |
Sep 12, 2003 | 7.605 | 7.783 | 7.571 | 7.770 | 674,011 | +0.17(+2.17%) |
Sep 11, 2003 | 7.571 | 7.631 | 7.558 | 7.605 | 635,902 | +0.09(+1.14%) |
Sep 10, 2003 | 7.486 | 7.585 | 7.413 | 7.519 | 134,741 | +0.01(+0.18%) |
Sep 09, 2003 | 7.571 | 7.571 | 7.472 | 7.505 | 90,281 | -0.05(-0.70%) |
Sep 08, 2003 | 7.611 | 7.671 | 7.538 | 7.558 | 176,177 | -0.06(-0.78%) |
Sep 05, 2003 | 7.704 | 7.704 | 7.605 | 7.618 | 133,683 | -0.08(-1.03%) |
Sep 04, 2003 | 7.638 | 7.750 | 7.605 | 7.697 | 160,601 | +0.12(+1.57%) |
Sep 03, 2003 | 7.538 | 7.638 | 7.538 | 7.578 | 375,946 | -0.03(-0.35%) |
Sep 02, 2003 | 7.505 | 7.605 | 7.426 | 7.605 | 162,415 | +0.13(+1.77%) |
Aug 29, 2003 | 7.439 | 7.525 | 7.413 | 7.472 | 102,379 | +0.01(+0.18%) |
Aug 28, 2003 | 7.439 | 7.505 | 7.373 | 7.459 | 415,415 | +0.02(+0.27%) |
Aug 27, 2003 | 7.505 | 7.538 | 7.386 | 7.439 | 171,489 | -0.03(-0.44%) |
Aug 26, 2003 | 7.472 | 7.538 | 7.406 | 7.472 | 194,778 | +0.00(+0.00%) |
Aug 25, 2003 | 7.538 | 7.605 | 7.452 | 7.472 | 218,520 | -0.07(-0.88%) |
Aug 22, 2003 | 7.624 | 7.671 | 7.538 | 7.538 | 309,558 | -0.11(-1.38%) |
Aug 21, 2003 | 7.624 | 7.724 | 7.605 | 7.644 | 326,344 | +0.02(+0.26%) |
Aug 20, 2003 | 7.638 | 7.671 | 7.591 | 7.624 | 167,557 | -0.01(-0.17%) |
Aug 19, 2003 | 7.691 | 7.704 | 7.618 | 7.638 | 346,457 | -0.05(-0.69%) |
Aug 18, 2003 | 7.704 | 7.803 | 7.638 | 7.691 | 108,277 | +0.03(+0.35%) |
Aug 15, 2003 | 7.671 | 7.704 | 7.631 | 7.664 | 34,025 | +0.03(+0.35%) |
Aug 14, 2003 | 7.578 | 7.691 | 7.571 | 7.638 | 145,629 | +0.06(+0.79%) |
Aug 13, 2003 | 7.730 | 7.730 | 7.545 | 7.578 | 66,841 | -0.16(-2.05%) |
Aug 12, 2003 | 7.525 | 7.737 | 7.512 | 7.737 | 141,546 | +0.24(+3.17%) |
Aug 11, 2003 | 7.472 | 7.585 | 7.472 | 7.499 | 147,444 | +0.03(+0.35%) |
Aug 08, 2003 | 7.505 | 7.578 | 7.472 | 7.472 | 123,399 | -0.01(-0.09%) |
Aug 07, 2003 | 7.439 | 7.585 | 7.406 | 7.479 | 384,565 | +0.07(+0.98%) |
Aug 06, 2003 | 7.327 | 7.492 | 7.327 | 7.406 | 273,869 | +0.01(+0.18%) |
Aug 05, 2003 | 7.386 | 7.472 | 7.373 | 7.393 | 82,569 | -0.01(-0.09%) |
Aug 04, 2003 | 7.406 | 7.466 | 7.294 | 7.400 | 166,196 | -0.01(-0.18%) |
Aug 01, 2003 | 7.638 | 7.638 | 7.366 | 7.413 | 160,298 | -0.25(-3.28%) |
Jul 31, 2003 | 7.704 | 7.737 | 7.439 | 7.664 | 246,799 | -0.07(-0.86%) |
Jul 30, 2003 | 7.737 | 7.770 | 7.605 | 7.730 | 516,888 | -0.01(-0.09%) |
Jul 29, 2003 | 7.538 | 7.935 | 7.512 | 7.737 | 949,997 | +0.44(+5.98%) |
Jul 28, 2003 | 6.976 | 7.307 | 6.976 | 7.300 | 245,438 | +0.32(+4.64%) |
Jul 25, 2003 | 7.009 | 7.009 | 6.937 | 6.976 | 122,190 | +0.02(+0.29%) |
Jul 24, 2003 | 7.009 | 7.042 | 6.943 | 6.957 | 130,053 | -0.05(-0.66%) |
Jul 23, 2003 | 7.056 | 7.062 | 6.904 | 7.003 | 204,305 | -0.06(-0.84%) |
Jul 22, 2003 | 6.864 | 7.069 | 6.811 | 7.062 | 123,702 | +0.22(+3.19%) |
Jul 21, 2003 | 6.877 | 6.904 | 6.811 | 6.844 | 95,120 | -0.03(-0.48%) |
Jul 18, 2003 | 6.957 | 6.976 | 6.864 | 6.877 | 219,881 | -0.07(-1.05%) |
Jul 17, 2003 | 7.009 | 7.069 | 6.871 | 6.950 | 135,951 | -0.06(-0.85%) |
Jul 16, 2003 | 7.082 | 7.082 | 7.003 | 7.009 | 105,555 | -0.03(-0.47%) |
Jul 15, 2003 | 7.042 | 7.076 | 7.009 | 7.042 | 482,862 | -0.03(-0.47%) |
Jul 14, 2003 | 7.009 | 7.122 | 7.009 | 7.076 | 355,228 | +0.07(+0.94%) |
Jul 11, 2003 | 7.076 | 7.128 | 7.009 | 7.009 | 109,638 | -0.07(-1.03%) |
Jul 10, 2003 | 6.996 | 7.109 | 6.996 | 7.082 | 361,882 | +0.07(+0.94%) |
Jul 09, 2003 | 6.844 | 7.016 | 6.844 | 7.016 | 295,191 | +0.13(+1.92%) |
Jul 08, 2003 | 6.811 | 6.910 | 6.804 | 6.884 | 212,622 | +0.01(+0.10%) |
Jul 07, 2003 | 6.904 | 6.923 | 6.811 | 6.877 | 175,875 | +0.01(+0.10%) |
Jul 03, 2003 | 6.837 | 6.877 | 6.758 | 6.871 | 50,509 | -0.03(-0.48%) |
Jul 02, 2003 | 6.778 | 6.904 | 6.758 | 6.904 | 234,852 | +0.12(+1.75%) |
Jul 01, 2003 | 6.877 | 6.884 | 6.771 | 6.785 | 133,985 | -0.13(-1.82%) |
Jun 30, 2003 | 6.818 | 6.943 | 6.818 | 6.910 | 772,761 | +0.09(+1.36%) |
Jun 27, 2003 | 6.771 | 6.917 | 6.752 | 6.818 | 244,531 | -0.02(-0.29%) |
Jun 26, 2003 | 6.778 | 6.844 | 6.712 | 6.837 | 206,271 | +0.05(+0.78%) |
Jun 25, 2003 | 6.752 | 6.811 | 6.705 | 6.785 | 223,964 | +0.03(+0.39%) |
Jun 24, 2003 | 6.692 | 6.818 | 6.652 | 6.758 | 210,203 | +0.07(+0.99%) |
Jun 23, 2003 | 6.613 | 6.745 | 6.593 | 6.692 | 362,033 | +0.09(+1.40%) |
Jun 20, 2003 | 6.606 | 6.646 | 6.580 | 6.599 | 331,334 | +0.02(+0.30%) |
Jun 19, 2003 | 6.619 | 6.679 | 6.566 | 6.580 | 313,187 | -0.04(-0.60%) |
Jun 18, 2003 | 6.679 | 6.712 | 6.599 | 6.619 | 249,370 | -0.05(-0.69%) |
Jun 17, 2003 | 6.613 | 6.738 | 6.599 | 6.666 | 98,145 | +0.12(+1.82%) |
Jun 16, 2003 | 6.626 | 6.632 | 6.527 | 6.547 | 302,450 | -0.12(-1.79%) |
Jun 13, 2003 | 6.394 | 6.679 | 6.394 | 6.666 | 438,250 | +0.28(+4.35%) |
Jun 12, 2003 | 6.421 | 6.500 | 6.388 | 6.388 | 95,120 | -0.10(-1.53%) |
Jun 11, 2003 | 6.315 | 6.547 | 6.183 | 6.487 | 252,395 | +0.24(+3.81%) |
Jun 10, 2003 | 6.156 | 6.249 | 6.130 | 6.249 | 431,597 | +0.07(+1.07%) |
Jun 09, 2003 | 6.315 | 6.322 | 6.097 | 6.183 | 255,570 | -0.20(-3.11%) |
Jun 06, 2003 | 6.421 | 6.467 | 6.315 | 6.381 | 1,108,179 | +0.03(+0.42%) |
Jun 05, 2003 | 6.381 | 6.520 | 6.315 | 6.355 | 465,320 | -0.03(-0.52%) |
Jun 04, 2003 | 6.275 | 6.414 | 6.163 | 6.388 | 438,250 | +0.07(+1.15%) |
Jun 03, 2003 | 6.586 | 6.632 | 5.978 | 6.315 | 1,132,072 | -0.32(-4.79%) |
Jun 02, 2003 | 6.613 | 6.646 | 6.513 | 6.632 | 625,467 | +0.02(+0.30%) |
May 30, 2003 | 6.613 | 6.613 | 6.547 | 6.613 | 132,775 | +0.01(+0.10%) |
May 29, 2003 | 6.606 | 6.613 | 6.513 | 6.606 | 119,165 | +0.01(+0.20%) |
May 28, 2003 | 6.540 | 6.593 | 6.533 | 6.593 | 161,508 | +0.05(+0.81%) |
May 27, 2003 | 6.547 | 6.613 | 6.540 | 6.540 | 233,340 | -0.01(-0.20%) |
May 23, 2003 | 6.547 | 6.566 | 6.494 | 6.553 | 374,131 | +0.01(+0.10%) |
May 22, 2003 | 6.632 | 6.632 | 6.513 | 6.547 | 466,076 | -0.07(-1.10%) |
May 21, 2003 | 6.586 | 6.672 | 6.540 | 6.619 | 221,242 | +0.03(+0.50%) |
May 20, 2003 | 6.646 | 6.752 | 6.547 | 6.586 | 393,639 | -0.03(-0.40%) |
May 19, 2003 | 6.487 | 6.666 | 6.480 | 6.613 | 462,598 | +0.10(+1.52%) |
May 16, 2003 | 6.613 | 6.632 | 6.513 | 6.513 | 163,625 | -0.11(-1.70%) |
May 15, 2003 | 6.619 | 6.685 | 6.613 | 6.626 | 157,576 | +0.01(+0.20%) |
May 14, 2003 | 6.778 | 6.798 | 6.586 | 6.613 | 326,344 | -0.12(-1.77%) |
May 13, 2003 | 6.752 | 6.798 | 6.712 | 6.732 | 297,913 | -0.09(-1.26%) |
May 12, 2003 | 6.877 | 6.877 | 6.778 | 6.818 | 313,943 | +0.30(+4.56%) |
May 09, 2003 | 6.249 | 6.520 | 6.183 | 6.520 | 321,202 | +0.37(+6.02%) |
May 08, 2003 | 6.130 | 6.176 | 6.084 | 6.150 | 197,953 | +0.02(+0.32%) |
May 07, 2003 | 6.018 | 6.130 | 6.018 | 6.130 | 246,950 | +0.06(+0.98%) |
May 06, 2003 | 6.018 | 6.084 | 6.011 | 6.070 | 91,642 | +0.01(+0.11%) |
May 05, 2003 | 6.011 | 6.110 | 6.011 | 6.064 | 145,478 | -0.01(-0.22%) |
May 02, 2003 | 5.951 | 6.084 | 5.918 | 6.077 | 344,037 | +0.16(+2.68%) |
May 01, 2003 | 5.951 | 6.018 | 5.905 | 5.918 | 160,450 | -0.03(-0.56%) |
Apr 30, 2003 | 5.918 | 6.084 | 5.905 | 5.951 | 84,081 | +0.07(+1.12%) |
Apr 29, 2003 | 6.150 | 6.150 | 5.885 | 5.885 | 181,924 | -0.23(-3.78%) |
Apr 28, 2003 | 5.951 | 6.189 | 5.951 | 6.117 | 293,074 | +0.26(+4.52%) |
Apr 25, 2003 | 5.958 | 5.984 | 5.852 | 5.852 | 211,715 | -0.11(-1.78%) |
Apr 24, 2003 | 6.117 | 6.117 | 5.932 | 5.958 | 195,534 | -0.13(-2.07%) |
Apr 23, 2003 | 5.984 | 6.123 | 5.786 | 6.084 | 534,127 | -0.02(-0.33%) |
Apr 22, 2003 | 6.117 | 6.183 | 6.024 | 6.103 | 283,698 | +0.03(+0.44%) |
Apr 21, 2003 | 6.447 | 6.447 | 6.018 | 6.077 | 334,964 | -0.26(-4.07%) |
Apr 17, 2003 | 6.613 | 6.646 | 6.282 | 6.335 | 262,829 | -0.26(-4.01%) |
Apr 16, 2003 | 6.679 | 6.699 | 6.566 | 6.599 | 98,901 | -0.04(-0.60%) |
Apr 15, 2003 | 6.732 | 6.732 | 6.613 | 6.639 | 151,527 | -0.13(-1.86%) |
Apr 14, 2003 | 6.613 | 6.824 | 6.613 | 6.765 | 286,118 | +0.05(+0.79%) |
Apr 11, 2003 | 6.745 | 6.804 | 6.666 | 6.712 | 85,895 | -0.07(-0.98%) |
Apr 10, 2003 | 6.811 | 6.904 | 6.738 | 6.778 | 96,179 | -0.03(-0.49%) |
Apr 09, 2003 | 6.666 | 6.923 | 6.666 | 6.811 | 190,997 | +0.06(+0.88%) |
Apr 08, 2003 | 6.851 | 6.923 | 6.745 | 6.752 | 73,041 | -0.11(-1.64%) |
Apr 07, 2003 | 6.679 | 6.930 | 6.679 | 6.864 | 195,685 | +0.36(+5.49%) |
Apr 04, 2003 | 6.626 | 6.738 | 6.507 | 6.507 | 255,873 | -0.05(-0.81%) |
Apr 03, 2003 | 6.923 | 6.923 | 6.520 | 6.560 | 1,174,113 | -0.37(-5.34%) |
Apr 02, 2003 | 6.844 | 6.943 | 6.824 | 6.930 | 629,097 | +0.13(+1.95%) |
Apr 01, 2003 | 6.692 | 6.844 | 6.679 | 6.798 | 232,130 | +0.14(+2.09%) |
Mar 31, 2003 | 6.950 | 7.076 | 6.659 | 6.659 | 196,139 | -0.29(-4.19%) |
Mar 28, 2003 | 7.049 | 7.089 | 6.857 | 6.950 | 140,941 | -0.20(-2.78%) |
Mar 27, 2003 | 7.076 | 7.148 | 6.904 | 7.148 | 269,785 | +0.17(+2.46%) |
Mar 26, 2003 | 6.844 | 6.983 | 6.824 | 6.976 | 328,158 | +0.17(+2.43%) |
Mar 25, 2003 | 6.652 | 6.831 | 6.646 | 6.811 | 416,020 | +0.19(+2.90%) |
Mar 24, 2003 | 6.818 | 6.818 | 6.613 | 6.619 | 230,316 | -0.19(-2.82%) |
Mar 21, 2003 | 6.613 | 6.877 | 6.573 | 6.811 | 464,715 | +0.20(+3.00%) |
Mar 20, 2003 | 6.593 | 6.626 | 6.566 | 6.613 | 209,598 | +0.02(+0.30%) |
Mar 19, 2003 | 6.540 | 6.679 | 6.540 | 6.593 | 430,689 | +0.12(+1.84%) |
Mar 18, 2003 | 6.414 | 6.520 | 6.348 | 6.474 | 319,387 | +0.06(+0.93%) |
Mar 17, 2003 | 6.070 | 6.434 | 6.070 | 6.414 | 211,564 | +0.34(+5.66%) |
Mar 14, 2003 | 6.150 | 6.183 | 6.031 | 6.070 | 169,069 | +0.01(+0.22%) |
Mar 13, 2003 | 5.971 | 6.084 | 5.945 | 6.057 | 225,930 | +0.15(+2.46%) |
Mar 12, 2003 | 5.951 | 5.984 | 5.832 | 5.912 | 174,816 | -0.07(-1.11%) |
Mar 11, 2003 | 5.951 | 6.004 | 5.872 | 5.978 | 197,500 | +0.00(+0.00%) |
Mar 10, 2003 | 5.958 | 6.150 | 5.932 | 5.978 | 358,403 | -0.01(-0.11%) |
Mar 07, 2003 | 5.951 | 6.196 | 5.951 | 5.984 | 328,461 | +0.03(+0.56%) |
Mar 06, 2003 | 6.315 | 6.315 | 5.918 | 5.951 | 559,684 | -0.17(-2.70%) |
Mar 05, 2003 | 6.613 | 6.646 | 6.070 | 6.117 | 904,478 | -0.51(-7.68%) |
Mar 04, 2003 | 6.818 | 6.818 | 6.586 | 6.626 | 221,696 | -0.19(-2.72%) |
Mar 03, 2003 | 6.791 | 6.963 | 6.791 | 6.811 | 86,500 | -0.15(-2.09%) |
Feb 28, 2003 | 6.957 | 7.076 | 6.910 | 6.957 | 169,523 | +0.03(+0.48%) |
Feb 27, 2003 | 6.943 | 7.009 | 6.884 | 6.923 | 288,537 | -0.04(-0.57%) |
Feb 26, 2003 | 6.957 | 7.009 | 6.857 | 6.963 | 144,117 | -0.05(-0.66%) |
Feb 25, 2003 | 6.910 | 7.056 | 6.871 | 7.009 | 105,706 | +0.07(+0.95%) |
Feb 24, 2003 | 6.976 | 7.122 | 6.910 | 6.943 | 147,142 | -0.07(-0.94%) |
Feb 21, 2003 | 6.976 | 7.036 | 6.890 | 7.009 | 149,561 | +0.03(+0.47%) |
Feb 20, 2003 | 6.811 | 7.029 | 6.798 | 6.976 | 119,316 | -0.01(-0.09%) |
Feb 19, 2003 | 7.009 | 7.069 | 6.910 | 6.983 | 152,132 | -0.09(-1.31%) |
Feb 18, 2003 | 6.679 | 7.109 | 6.679 | 7.076 | 320,446 | -0.10(-1.38%) |
Feb 14, 2003 | 6.970 | 7.254 | 6.970 | 7.175 | 145,176 | +0.23(+3.33%) |
Feb 13, 2003 | 7.042 | 7.188 | 6.943 | 6.943 | 188,275 | -0.17(-2.33%) |
Feb 12, 2003 | 6.957 | 7.254 | 6.957 | 7.109 | 206,422 | +0.15(+2.19%) |
Feb 11, 2003 | 7.009 | 7.214 | 6.950 | 6.957 | 172,548 | -0.09(-1.22%) |
Feb 10, 2003 | 7.076 | 7.082 | 6.692 | 7.042 | 314,246 | -0.06(-0.84%) |
Feb 07, 2003 | 7.009 | 7.109 | 6.804 | 7.102 | 472,125 | +0.03(+0.37%) |
Feb 06, 2003 | 8.067 | 8.081 | 6.943 | 7.076 | 1,233,998 | -1.09(-13.36%) |
Feb 05, 2003 | 8.134 | 8.292 | 8.048 | 8.167 | 265,702 | +0.03(+0.41%) |
Feb 04, 2003 | 8.028 | 8.226 | 7.915 | 8.134 | 227,594 | +0.11(+1.32%) |
Feb 03, 2003 | 8.134 | 8.292 | 7.929 | 8.028 | 262,073 | -0.08(-0.98%) |
Jan 31, 2003 | 7.737 | 8.233 | 7.664 | 8.107 | 466,227 | +0.37(+4.79%) |
Jan 30, 2003 | 7.803 | 7.882 | 7.737 | 7.737 | 205,212 | -0.04(-0.51%) |
Jan 29, 2003 | 7.902 | 7.948 | 7.737 | 7.776 | 487,096 | -0.19(-2.33%) |
Jan 28, 2003 | 8.015 | 8.220 | 7.955 | 7.962 | 410,425 | +0.01(+0.17%) |
Jan 27, 2003 | 8.180 | 8.233 | 7.929 | 7.948 | 382,902 | -0.28(-3.45%) |
Jan 24, 2003 | 8.200 | 8.266 | 8.120 | 8.233 | 467,437 | -0.03(-0.40%) |
Jan 23, 2003 | 8.398 | 8.425 | 8.259 | 8.266 | 265,249 | -0.09(-1.11%) |
Jan 22, 2003 | 8.517 | 8.596 | 8.352 | 8.358 | 105,706 | -0.05(-0.63%) |
Jan 21, 2003 | 8.200 | 8.596 | 8.200 | 8.411 | 653,898 | +0.18(+2.17%) |
Jan 17, 2003 | 8.438 | 8.517 | 8.233 | 8.233 | 359,916 | -0.27(-3.19%) |
Jan 16, 2003 | 8.729 | 8.729 | 8.332 | 8.504 | 493,750 | -0.36(-4.03%) |
Jan 15, 2003 | 8.186 | 8.861 | 8.186 | 8.861 | 741,911 | +0.64(+7.80%) |
Jan 14, 2003 | 7.995 | 8.226 | 7.995 | 8.220 | 549,703 | +0.29(+3.67%) |
Jan 13, 2003 | 7.902 | 7.981 | 7.869 | 7.929 | 408,308 | +0.06(+0.76%) |
Jan 10, 2003 | 7.955 | 7.955 | 7.704 | 7.869 | 529,742 | -0.09(-1.08%) |
Jan 09, 2003 | 8.114 | 8.134 | 7.948 | 7.955 | 310,465 | -0.09(-1.15%) |
Jan 08, 2003 | 8.233 | 8.233 | 7.981 | 8.048 | 353,413 | -0.20(-2.41%) |
Jan 07, 2003 | 8.431 | 8.497 | 8.233 | 8.246 | 247,555 | -0.19(-2.20%) |
Jan 06, 2003 | 8.167 | 8.497 | 8.107 | 8.431 | 290,352 | +0.26(+3.24%) |
Jan 03, 2003 | 8.140 | 8.200 | 8.081 | 8.167 | 265,854 | +0.03(+0.41%) |
Jan 02, 2003 | 7.935 | 8.167 | 7.935 | 8.134 | 344,642 | +0.22(+2.76%) |
Dec 31, 2002 | 7.968 | 8.101 | 7.836 | 7.915 | 208,237 | -0.05(-0.66%) |
Dec 30, 2002 | 8.001 | 8.034 | 7.876 | 7.968 | 243,170 | -0.06(-0.74%) |
Dec 27, 2002 | 7.922 | 8.067 | 7.902 | 8.028 | 82,720 | +0.07(+0.83%) |
Dec 26, 2002 | 7.889 | 8.034 | 7.869 | 7.962 | 75,007 | +0.08(+1.01%) |
Dec 24, 2002 | 7.856 | 7.935 | 7.810 | 7.882 | 57,768 | -0.04(-0.50%) |
Dec 23, 2002 | 7.968 | 7.968 | 7.882 | 7.922 | 443,090 | -0.08(-0.99%) |
Dec 20, 2002 | 7.935 | 8.034 | 7.823 | 8.001 | 356,286 | +0.22(+2.80%) |
Dec 19, 2002 | 7.869 | 7.922 | 7.770 | 7.783 | 204,002 | -0.14(-1.75%) |
Dec 18, 2002 | 7.737 | 7.922 | 7.737 | 7.922 | 370,501 | +0.15(+1.96%) |
Dec 17, 2002 | 7.737 | 7.770 | 7.684 | 7.770 | 140,488 | -0.01(-0.17%) |
Dec 16, 2002 | 7.710 | 7.783 | 7.578 | 7.783 | 94,213 | +0.08(+1.03%) |
Dec 13, 2002 | 7.571 | 7.770 | 7.571 | 7.704 | 91,944 | +0.10(+1.30%) |
Dec 12, 2002 | 7.571 | 7.743 | 7.571 | 7.605 | 365,511 | +0.02(+0.26%) |
Dec 11, 2002 | 7.571 | 7.829 | 7.571 | 7.585 | 181,319 | -0.01(-0.09%) |
Dec 10, 2002 | 7.638 | 7.717 | 7.538 | 7.591 | 243,775 | +0.05(+0.70%) |
Dec 09, 2002 | 7.869 | 7.882 | 7.439 | 7.538 | 331,032 | -0.18(-2.31%) |
Dec 06, 2002 | 7.684 | 7.902 | 7.605 | 7.717 | 348,120 | +0.01(+0.09%) |
Dec 05, 2002 | 7.704 | 7.770 | 7.571 | 7.710 | 434,016 | +0.05(+0.60%) |
Dec 04, 2002 | 7.307 | 7.790 | 7.307 | 7.664 | 353,111 | +0.32(+4.41%) |
Dec 03, 2002 | 7.618 | 7.664 | 7.340 | 7.340 | 244,984 | -0.30(-3.90%) |