Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 9.245 | 9.280 | 9.209 | 9.280 | 299,144 | +0.03(+0.29%) |
Dec 30, 2003 | 9.298 | 9.307 | 9.209 | 9.254 | 267,013 | -0.06(-0.67%) |
Dec 29, 2003 | 9.289 | 9.334 | 9.263 | 9.316 | 606,125 | -0.01(-0.10%) |
Dec 26, 2003 | 9.200 | 9.334 | 9.084 | 9.325 | 195,473 | -0.22(-2.34%) |
Dec 24, 2003 | 9.602 | 9.602 | 9.468 | 9.548 | 287,612 | -0.08(-0.83%) |
Dec 23, 2003 | 9.379 | 9.629 | 9.370 | 9.629 | 720,431 | +0.21(+2.18%) |
Dec 22, 2003 | 9.289 | 9.423 | 9.254 | 9.423 | 486,669 | +0.10(+1.05%) |
Dec 19, 2003 | 9.423 | 9.423 | 9.209 | 9.325 | 479,728 | -0.08(-0.85%) |
Dec 18, 2003 | 9.155 | 9.513 | 9.111 | 9.406 | 885,789 | +0.37(+4.05%) |
Dec 17, 2003 | 9.066 | 9.102 | 9.048 | 9.039 | 592,578 | -0.13(-1.36%) |
Dec 16, 2003 | 9.155 | 9.236 | 9.155 | 9.164 | 598,512 | -0.08(-0.87%) |
Dec 15, 2003 | 9.191 | 9.316 | 9.191 | 9.245 | 424,869 | +0.12(+1.27%) |
Dec 12, 2003 | 9.155 | 9.155 | 9.075 | 9.129 | 559,776 | -0.15(-1.64%) |
Dec 11, 2003 | 9.343 | 9.361 | 9.200 | 9.280 | 393,970 | -0.09(-0.95%) |
Dec 10, 2003 | 9.441 | 9.450 | 9.361 | 9.370 | 225,925 | -0.02(-0.19%) |
Dec 09, 2003 | 9.423 | 9.557 | 9.388 | 9.388 | 552,498 | -0.12(-1.22%) |
Dec 08, 2003 | 9.379 | 9.522 | 9.379 | 9.504 | 446,029 | +0.29(+3.10%) |
Dec 05, 2003 | 9.245 | 9.263 | 9.209 | 9.218 | 633,106 | -0.34(-3.55%) |
Dec 04, 2003 | 9.647 | 9.647 | 9.468 | 9.557 | 630,867 | -0.22(-2.28%) |
Dec 03, 2003 | 9.736 | 9.861 | 9.736 | 9.781 | 994,945 | -0.38(-3.78%) |
Dec 02, 2003 | 10.29 | 10.29 | 10.13 | 10.16 | 757,488 | -0.21(-2.07%) |
Dec 01, 2003 | 10.21 | 10.43 | 10.21 | 10.38 | 1,214,937 | +0.21(+2.11%) |
Nov 28, 2003 | 10.00 | 10.20 | 9.933 | 10.16 | 1,008,380 | +0.35(+3.55%) |
Nov 26, 2003 | 9.888 | 9.888 | 9.745 | 9.816 | 726,365 | +0.00(+0.00%) |
Nov 25, 2003 | 9.799 | 9.825 | 9.647 | 9.816 | 530,891 | -0.01(-0.09%) |
Nov 24, 2003 | 9.870 | 9.879 | 9.790 | 9.825 | 432,482 | +0.03(+0.27%) |
Nov 21, 2003 | 9.825 | 9.879 | 9.754 | 9.799 | 452,522 | +0.02(+0.18%) |
Nov 20, 2003 | 9.736 | 9.790 | 9.727 | 9.781 | 385,797 | +0.04(+0.46%) |
Nov 19, 2003 | 9.575 | 9.736 | 9.531 | 9.736 | 556,865 | +0.19(+1.96%) |
Nov 18, 2003 | 9.611 | 9.674 | 9.486 | 9.548 | 486,669 | -0.05(-0.56%) |
Nov 17, 2003 | 9.468 | 9.602 | 9.397 | 9.602 | 374,714 | +0.00(+0.00%) |
Nov 14, 2003 | 9.522 | 9.647 | 9.522 | 9.602 | 1,060,103 | +0.22(+2.38%) |
Nov 13, 2003 | 9.325 | 9.406 | 9.316 | 9.379 | 384,342 | +0.10(+1.06%) |
Nov 12, 2003 | 9.200 | 9.280 | 9.200 | 9.280 | 357,249 | +0.25(+2.77%) |
Nov 11, 2003 | 9.147 | 9.147 | 9.004 | 9.030 | 657,624 | -0.12(-1.27%) |
Nov 10, 2003 | 9.200 | 9.200 | 9.066 | 9.147 | 592,354 | -0.01(-0.10%) |
Nov 07, 2003 | 9.316 | 9.316 | 9.111 | 9.155 | 552,386 | -0.20(-2.10%) |
Nov 06, 2003 | 9.343 | 9.486 | 9.343 | 9.352 | 1,076,785 | +0.01(+0.10%) |
Nov 05, 2003 | 9.513 | 9.540 | 9.289 | 9.343 | 550,371 | -0.07(-0.76%) |
Nov 04, 2003 | 9.513 | 9.540 | 9.459 | 9.414 | 1,047,340 | -0.25(-2.59%) |
Nov 03, 2003 | 9.647 | 9.691 | 9.602 | 9.665 | 306,529 | -0.03(-0.28%) |
Oct 31, 2003 | 9.736 | 9.825 | 9.691 | 9.691 | 652,474 | -0.13(-1.27%) |
Oct 30, 2003 | 9.647 | 9.816 | 9.647 | 9.816 | 584,742 | +0.17(+1.76%) |
Oct 29, 2003 | 9.540 | 9.647 | 9.513 | 9.647 | 446,477 | +0.09(+0.93%) |
Oct 28, 2003 | 9.477 | 9.638 | 9.459 | 9.557 | 419,831 | +0.00(+0.00%) |
Oct 27, 2003 | 9.468 | 9.629 | 9.468 | 9.557 | 611,723 | +0.22(+2.39%) |
Oct 24, 2003 | 9.441 | 9.531 | 9.334 | 9.334 | 375,273 | -0.21(-2.25%) |
Oct 23, 2003 | 9.620 | 9.620 | 9.513 | 9.548 | 377,736 | -0.12(-1.20%) |
Oct 22, 2003 | 9.691 | 9.852 | 9.620 | 9.665 | 1,207,772 | +0.03(+0.28%) |
Oct 21, 2003 | 9.754 | 9.754 | 9.611 | 9.638 | 274,402 | -0.15(-1.55%) |
Oct 20, 2003 | 9.736 | 9.816 | 9.736 | 9.790 | 449,724 | +0.06(+0.64%) |
Oct 17, 2003 | 9.718 | 9.745 | 9.656 | 9.727 | 747,412 | +0.08(+0.83%) |
Oct 16, 2003 | 9.540 | 9.682 | 9.611 | 9.647 | 291,083 | +0.11(+1.12%) |
Oct 15, 2003 | 9.423 | 9.548 | 9.414 | 9.540 | 578,696 | +0.14(+1.52%) |
Oct 14, 2003 | 9.379 | 9.513 | 9.361 | 9.397 | 2,361,135 | -0.05(-0.57%) |
Oct 13, 2003 | 9.548 | 9.548 | 9.441 | 9.450 | 554,066 | -0.10(-1.03%) |
Oct 10, 2003 | 9.468 | 9.602 | 9.468 | 9.548 | 644,861 | +0.08(+0.85%) |
Oct 09, 2003 | 9.423 | 9.548 | 9.423 | 9.468 | 643,742 | +0.19(+2.02%) |
Oct 08, 2003 | 9.307 | 9.307 | 9.272 | 9.280 | 417,145 | -0.01(-0.10%) |
Oct 07, 2003 | 9.316 | 9.307 | 9.236 | 9.289 | 466,853 | -0.03(-0.29%) |
Oct 06, 2003 | 9.513 | 9.513 | 9.316 | 9.316 | 577,688 | -0.43(-4.40%) |
Oct 03, 2003 | 9.816 | 9.834 | 9.754 | 9.745 | 261,639 | +0.09(+0.93%) |
Oct 02, 2003 | 9.754 | 9.772 | 9.647 | 9.656 | 428,228 | -0.09(-0.92%) |
Oct 01, 2003 | 9.459 | 9.781 | 9.700 | 9.745 | 813,130 | +0.35(+3.71%) |
Sep 30, 2003 | 9.557 | 9.566 | 9.334 | 9.397 | 421,735 | -0.13(-1.41%) |
Sep 29, 2003 | 9.486 | 9.602 | 9.432 | 9.531 | 202,526 | +0.11(+1.14%) |
Sep 26, 2003 | 9.379 | 9.638 | 9.334 | 9.423 | 297,800 | +0.19(+2.03%) |
Sep 25, 2003 | 9.263 | 9.334 | 9.155 | 9.236 | 236,449 | -0.13(-1.34%) |
Sep 24, 2003 | 9.441 | 9.441 | 9.298 | 9.361 | 1,138,584 | -0.17(-1.78%) |
Sep 23, 2003 | 9.307 | 9.611 | 9.522 | 9.531 | 555,297 | +0.22(+2.40%) |
Sep 22, 2003 | 9.334 | 9.361 | 9.254 | 9.307 | 499,656 | -0.05(-0.57%) |
Sep 19, 2003 | 9.352 | 9.388 | 9.280 | 9.361 | 738,456 | +0.16(+1.75%) |
Sep 18, 2003 | 9.111 | 9.200 | 9.030 | 9.200 | 1,240,015 | +0.27(+3.00%) |
Sep 17, 2003 | 8.762 | 8.968 | 8.762 | 8.932 | 500,663 | +0.27(+3.09%) |
Sep 16, 2003 | 8.521 | 8.673 | 8.521 | 8.664 | 436,737 | +0.23(+2.75%) |
Sep 15, 2003 | 8.396 | 8.450 | 8.369 | 8.432 | 267,125 | +0.06(+0.75%) |
Sep 12, 2003 | 8.378 | 8.432 | 8.352 | 8.369 | 75,121 | -0.01(-0.11%) |
Sep 11, 2003 | 8.316 | 8.477 | 8.316 | 8.378 | 881,087 | +0.15(+1.85%) |
Sep 10, 2003 | 8.352 | 8.396 | 8.227 | 8.227 | 323,102 | -0.26(-3.05%) |
Sep 09, 2003 | 8.575 | 8.575 | 8.396 | 8.486 | 319,296 | -0.05(-0.63%) |
Sep 08, 2003 | 8.512 | 8.646 | 8.441 | 8.539 | 330,603 | +0.01(+0.10%) |
Sep 05, 2003 | 8.432 | 8.530 | 8.316 | 8.530 | 200,287 | +0.13(+1.49%) |
Sep 04, 2003 | 8.396 | 8.441 | 8.369 | 8.405 | 468,868 | +0.04(+0.53%) |
Sep 03, 2003 | 8.289 | 8.378 | 8.271 | 8.360 | 656,057 | +0.12(+1.41%) |
Sep 02, 2003 | 8.218 | 8.316 | 8.209 | 8.244 | 1,005,917 | +0.00(+0.00%) |
Aug 29, 2003 | 8.325 | 8.325 | 8.235 | 8.244 | 222,231 | -0.08(-0.97%) |
Aug 28, 2003 | 8.343 | 8.343 | 8.227 | 8.325 | 425,989 | +0.07(+0.87%) |
Aug 27, 2003 | 8.262 | 8.271 | 8.227 | 8.253 | 208,572 | +0.04(+0.43%) |
Aug 26, 2003 | 8.173 | 8.262 | 8.137 | 8.218 | 161,439 | -0.04(-0.54%) |
Aug 25, 2003 | 8.441 | 8.477 | 8.235 | 8.262 | 296,233 | -0.13(-1.49%) |
Aug 22, 2003 | 8.235 | 8.414 | 8.155 | 8.387 | 730,731 | +0.24(+2.96%) |
Aug 21, 2003 | 8.057 | 8.218 | 8.048 | 8.146 | 330,603 | +0.23(+2.93%) |
Aug 20, 2003 | 7.905 | 8.003 | 7.905 | 7.914 | 477,824 | -0.06(-0.78%) |
Aug 19, 2003 | 7.959 | 8.039 | 7.896 | 7.976 | 322,654 | +0.03(+0.34%) |
Aug 18, 2003 | 7.914 | 8.021 | 7.878 | 7.950 | 448,716 | -0.09(-1.11%) |
Aug 15, 2003 | 8.200 | 8.200 | 7.905 | 8.039 | 183,494 | -0.07(-0.88%) |
Aug 14, 2003 | 8.021 | 8.146 | 8.021 | 8.110 | 196,481 | +0.18(+2.25%) |
Aug 13, 2003 | 8.012 | 8.039 | 7.923 | 7.932 | 297,129 | +0.05(+0.68%) |
Aug 12, 2003 | 7.976 | 7.994 | 7.860 | 7.878 | 195,025 | -0.02(-0.23%) |
Aug 11, 2003 | 7.905 | 8.084 | 7.860 | 7.896 | 221,559 | +0.11(+1.38%) |
Aug 08, 2003 | 7.842 | 7.887 | 7.780 | 7.789 | 299,704 | -0.10(-1.25%) |
Aug 07, 2003 | 8.039 | 8.039 | 7.887 | 7.887 | 348,852 | -0.23(-2.86%) |
Aug 06, 2003 | 8.084 | 8.173 | 8.075 | 8.119 | 495,961 | -0.21(-2.47%) |
Aug 05, 2003 | 8.343 | 8.369 | 8.227 | 8.325 | 581,943 | +0.01(+0.11%) |
Aug 04, 2003 | 8.352 | 8.360 | 8.262 | 8.316 | 234,993 | +0.01(+0.11%) |
Aug 01, 2003 | 8.262 | 8.307 | 8.146 | 8.307 | 281,567 | +0.21(+2.54%) |
Jul 31, 2003 | 8.039 | 8.119 | 7.976 | 8.101 | 344,710 | +0.18(+2.25%) |
Jul 30, 2003 | 7.905 | 7.941 | 7.878 | 7.923 | 422,854 | -0.04(-0.45%) |
Jul 29, 2003 | 7.932 | 7.985 | 7.932 | 7.959 | 208,796 | +0.03(+0.34%) |
Jul 28, 2003 | 7.860 | 7.950 | 7.860 | 7.932 | 244,957 | +0.12(+1.49%) |
Jul 25, 2003 | 7.842 | 7.860 | 7.708 | 7.816 | 506,709 | +0.04(+0.57%) |
Jul 24, 2003 | 7.682 | 7.780 | 7.655 | 7.771 | 713,714 | +0.14(+1.87%) |
Jul 23, 2003 | 7.744 | 8.012 | 7.628 | 7.628 | 294,218 | -0.12(-1.50%) |
Jul 22, 2003 | 7.637 | 7.762 | 7.592 | 7.744 | 316,049 | +0.06(+0.81%) |
Jul 21, 2003 | 7.682 | 7.682 | 7.592 | 7.682 | 189,987 | -0.13(-1.71%) |
Jul 18, 2003 | 7.691 | 7.860 | 7.691 | 7.816 | 155,617 | +0.04(+0.46%) |
Jul 17, 2003 | 7.851 | 7.851 | 7.682 | 7.780 | 312,466 | -0.07(-0.91%) |
Jul 16, 2003 | 7.887 | 7.887 | 7.789 | 7.851 | 130,651 | +0.03(+0.34%) |
Jul 15, 2003 | 7.905 | 7.941 | 7.798 | 7.825 | 303,622 | -0.13(-1.57%) |
Jul 14, 2003 | 7.932 | 8.039 | 7.932 | 7.950 | 329,708 | +0.02(+0.23%) |
Jul 11, 2003 | 7.887 | 7.932 | 7.869 | 7.932 | 330,379 | +0.04(+0.57%) |
Jul 10, 2003 | 7.985 | 7.985 | 7.869 | 7.887 | 180,919 | -0.22(-2.75%) |
Jul 09, 2003 | 7.976 | 8.110 | 7.950 | 8.110 | 451,963 | +0.09(+1.11%) |
Jul 08, 2003 | 8.075 | 8.075 | 7.914 | 8.021 | 516,785 | -0.05(-0.66%) |
Jul 07, 2003 | 8.128 | 8.128 | 7.994 | 8.075 | 404,270 | +0.00(+0.00%) |
Jul 03, 2003 | 8.146 | 8.146 | 8.048 | 8.075 | 93,482 | -0.13(-1.63%) |
Jul 02, 2003 | 8.128 | 8.209 | 8.057 | 8.209 | 194,130 | +0.13(+1.66%) |
Jul 01, 2003 | 7.959 | 8.075 | 7.914 | 8.075 | 349,524 | +0.12(+1.46%) |
Jun 30, 2003 | 7.976 | 7.994 | 7.896 | 7.959 | 433,938 | -0.04(-0.45%) |
Jun 27, 2003 | 7.994 | 8.066 | 7.950 | 7.994 | 142,407 | -0.09(-1.10%) |
Jun 26, 2003 | 8.128 | 8.155 | 8.039 | 8.084 | 169,612 | +0.04(+0.56%) |
Jun 25, 2003 | 8.057 | 8.155 | 8.039 | 8.039 | 239,808 | +0.04(+0.56%) |
Jun 24, 2003 | 8.048 | 8.084 | 7.950 | 7.994 | 348,852 | +0.00(+0.00%) |
Jun 23, 2003 | 8.084 | 8.128 | 7.950 | 7.994 | 601,759 | +0.03(+0.34%) |
Jun 20, 2003 | 7.950 | 8.039 | 7.950 | 7.967 | 168,044 | -0.03(-0.34%) |
Jun 19, 2003 | 7.967 | 8.021 | 7.932 | 7.994 | 682,031 | +0.03(+0.34%) |
Jun 18, 2003 | 7.976 | 7.994 | 7.896 | 7.967 | 544,774 | +0.08(+1.02%) |
Jun 17, 2003 | 7.967 | 7.985 | 7.878 | 7.887 | 1,049,915 | +0.01(+0.11%) |
Jun 16, 2003 | 7.833 | 7.914 | 7.833 | 7.878 | 458,120 | +0.01(+0.11%) |
Jun 13, 2003 | 7.967 | 7.967 | 7.860 | 7.869 | 245,741 | -0.09(-1.12%) |
Jun 12, 2003 | 7.950 | 8.066 | 7.932 | 7.959 | 395,873 | +0.04(+0.56%) |
Jun 11, 2003 | 7.959 | 7.959 | 7.887 | 7.914 | 618,216 | -0.13(-1.56%) |
Jun 10, 2003 | 8.057 | 8.137 | 8.003 | 8.039 | 456,889 | -0.14(-1.75%) |
Jun 09, 2003 | 8.191 | 8.227 | 8.155 | 8.182 | 288,956 | +0.00(+0.00%) |
Jun 06, 2003 | 8.271 | 8.441 | 8.182 | 8.182 | 449,500 | -0.06(-0.76%) |
Jun 05, 2003 | 8.173 | 8.244 | 8.146 | 8.244 | 202,191 | +0.00(+0.00%) |
Jun 04, 2003 | 8.155 | 8.244 | 8.146 | 8.244 | 233,202 | +0.09(+1.10%) |
Jun 03, 2003 | 8.155 | 8.209 | 8.101 | 8.155 | 223,238 | -0.15(-1.83%) |
Jun 02, 2003 | 8.307 | 8.352 | 8.262 | 8.307 | 249,995 | +0.00(+0.00%) |
May 30, 2003 | 8.235 | 8.307 | 8.227 | 8.307 | 133,674 | +0.07(+0.87%) |
May 29, 2003 | 8.262 | 8.289 | 8.218 | 8.235 | 301,607 | -0.01(-0.11%) |
May 28, 2003 | 8.271 | 8.307 | 8.218 | 8.244 | 335,081 | -0.03(-0.32%) |
May 27, 2003 | 8.164 | 8.271 | 8.110 | 8.271 | 110,611 | +0.11(+1.31%) |
May 23, 2003 | 8.128 | 8.164 | 8.128 | 8.164 | 254,026 | +0.12(+1.44%) |
May 22, 2003 | 8.039 | 8.057 | 7.959 | 8.048 | 248,092 | -0.03(-0.33%) |
May 21, 2003 | 8.119 | 8.173 | 8.057 | 8.075 | 96,169 | -0.04(-0.55%) |
May 20, 2003 | 8.128 | 8.146 | 8.048 | 8.119 | 135,017 | +0.03(+0.33%) |
May 19, 2003 | 8.218 | 8.218 | 8.075 | 8.093 | 125,949 | -0.13(-1.52%) |
May 16, 2003 | 8.352 | 8.360 | 8.218 | 8.218 | 241,935 | -0.18(-2.13%) |
May 15, 2003 | 8.262 | 8.459 | 8.262 | 8.396 | 261,415 | +0.23(+2.84%) |
May 14, 2003 | 8.128 | 8.218 | 8.128 | 8.164 | 68,180 | +0.02(+0.22%) |
May 13, 2003 | 8.146 | 8.307 | 8.146 | 8.146 | 275,521 | -0.22(-2.67%) |
May 12, 2003 | 8.459 | 8.459 | 8.307 | 8.369 | 204,989 | -0.07(-0.85%) |
May 09, 2003 | 8.289 | 8.468 | 8.289 | 8.441 | 184,726 | +0.08(+0.96%) |
May 08, 2003 | 8.369 | 8.396 | 8.298 | 8.360 | 269,588 | -0.04(-0.43%) |
May 07, 2003 | 8.423 | 8.477 | 8.396 | 8.396 | 155,057 | -0.04(-0.53%) |
May 06, 2003 | 8.432 | 8.530 | 8.432 | 8.441 | 68,964 | -0.11(-1.25%) |
May 05, 2003 | 8.477 | 8.557 | 8.459 | 8.548 | 224,917 | +0.11(+1.27%) |
May 02, 2003 | 8.307 | 8.468 | 8.298 | 8.441 | 166,701 | +0.09(+1.07%) |
May 01, 2003 | 8.414 | 8.414 | 8.200 | 8.352 | 207,229 | -0.06(-0.74%) |
Apr 30, 2003 | 8.262 | 8.459 | 8.262 | 8.414 | 367,996 | +0.24(+2.95%) |
Apr 29, 2003 | 8.110 | 8.218 | 8.110 | 8.173 | 142,183 | +0.04(+0.44%) |
Apr 28, 2003 | 7.816 | 8.137 | 7.816 | 8.137 | 331,387 | +0.31(+4.00%) |
Apr 25, 2003 | 7.816 | 7.905 | 7.717 | 7.825 | 265,893 | -0.28(-3.42%) |
Apr 24, 2003 | 8.155 | 8.164 | 7.967 | 8.101 | 178,344 | -0.10(-1.20%) |
Apr 23, 2003 | 8.182 | 8.253 | 8.182 | 8.200 | 375,161 | +0.02(+0.22%) |
Apr 22, 2003 | 8.128 | 8.200 | 8.048 | 8.182 | 801,151 | -0.08(-0.97%) |
Apr 21, 2003 | 8.173 | 8.262 | 8.146 | 8.262 | 147,109 | +0.09(+1.09%) |
Apr 17, 2003 | 8.173 | 8.200 | 8.146 | 8.173 | 169,164 | +0.04(+0.44%) |
Apr 16, 2003 | 8.128 | 8.173 | 8.039 | 8.137 | 365,197 | +0.10(+1.22%) |
Apr 15, 2003 | 8.030 | 8.128 | 7.985 | 8.039 | 450,395 | +0.02(+0.22%) |
Apr 14, 2003 | 7.860 | 8.021 | 7.798 | 8.021 | 158,976 | +0.15(+1.93%) |
Apr 11, 2003 | 7.700 | 7.914 | 7.700 | 7.869 | 428,228 | +0.31(+4.14%) |
Apr 10, 2003 | 7.557 | 7.574 | 7.512 | 7.557 | 181,255 | +0.19(+2.55%) |
Apr 09, 2003 | 7.414 | 7.449 | 7.369 | 7.369 | 243,054 | -0.08(-1.08%) |
Apr 08, 2003 | 7.458 | 7.458 | 7.387 | 7.449 | 126,397 | +0.05(+0.72%) |
Apr 07, 2003 | 7.458 | 7.458 | 7.324 | 7.396 | 183,718 | +0.21(+2.86%) |
Apr 04, 2003 | 7.199 | 7.280 | 7.155 | 7.190 | 390,051 | +0.03(+0.37%) |
Apr 03, 2003 | 7.119 | 7.226 | 7.119 | 7.164 | 81,167 | +0.01(+0.12%) |
Apr 02, 2003 | 7.110 | 7.190 | 7.083 | 7.155 | 412,890 | +0.11(+1.52%) |
Apr 01, 2003 | 7.128 | 7.128 | 6.994 | 7.047 | 155,057 | -0.08(-1.13%) |
Mar 31, 2003 | 7.030 | 7.128 | 7.030 | 7.128 | 151,699 | +0.05(+0.76%) |
Mar 28, 2003 | 7.092 | 7.110 | 7.012 | 7.074 | 275,857 | -0.02(-0.25%) |
Mar 27, 2003 | 7.047 | 7.101 | 6.967 | 7.092 | 312,466 | +0.09(+1.28%) |
Mar 26, 2003 | 7.056 | 7.146 | 6.922 | 7.003 | 296,233 | -0.15(-2.12%) |
Mar 25, 2003 | 7.110 | 7.190 | 7.021 | 7.155 | 262,534 | +0.12(+1.65%) |
Mar 24, 2003 | 7.128 | 7.128 | 7.012 | 7.039 | 178,904 | -0.13(-1.87%) |
Mar 21, 2003 | 7.146 | 7.271 | 7.110 | 7.173 | 301,719 | +0.12(+1.65%) |
Mar 20, 2003 | 7.083 | 7.101 | 7.003 | 7.056 | 369,564 | +0.03(+0.38%) |
Mar 19, 2003 | 6.967 | 7.056 | 6.967 | 7.030 | 259,176 | +0.01(+0.13%) |
Mar 18, 2003 | 7.119 | 7.137 | 6.967 | 7.021 | 340,231 | -0.10(-1.38%) |
Mar 17, 2003 | 7.012 | 7.173 | 6.985 | 7.119 | 225,141 | +0.02(+0.25%) |
Mar 14, 2003 | 7.190 | 7.190 | 7.056 | 7.101 | 272,946 | -0.05(-0.75%) |
Mar 13, 2003 | 6.994 | 7.164 | 6.994 | 7.155 | 458,792 | +0.19(+2.69%) |
Mar 12, 2003 | 6.967 | 7.003 | 6.896 | 6.967 | 399,456 | +0.09(+1.30%) |
Mar 11, 2003 | 6.922 | 6.958 | 6.851 | 6.878 | 464,949 | +0.01(+0.13%) |
Mar 10, 2003 | 6.958 | 6.967 | 6.860 | 6.869 | 1,039,280 | -0.34(-4.71%) |
Mar 07, 2003 | 7.351 | 7.351 | 7.199 | 7.208 | 427,668 | -0.12(-1.59%) |
Mar 06, 2003 | 7.342 | 7.351 | 7.289 | 7.324 | 357,584 | -0.02(-0.24%) |
Mar 05, 2003 | 7.458 | 7.458 | 7.333 | 7.342 | 270,147 | -0.04(-0.60%) |
Mar 04, 2003 | 7.423 | 7.449 | 7.387 | 7.387 | 272,722 | -0.05(-0.72%) |
Mar 03, 2003 | 7.449 | 7.476 | 7.423 | 7.440 | 204,654 | +0.07(+0.97%) |
Feb 28, 2003 | 7.360 | 7.405 | 7.333 | 7.369 | 715,281 | -0.02(-0.24%) |
Feb 27, 2003 | 7.440 | 7.449 | 7.369 | 7.387 | 835,745 | -0.09(-1.19%) |
Feb 26, 2003 | 7.485 | 7.521 | 7.405 | 7.476 | 911,539 | -0.03(-0.36%) |
Feb 25, 2003 | 7.503 | 7.539 | 7.467 | 7.503 | 339,784 | -0.07(-0.94%) |
Feb 24, 2003 | 7.664 | 7.726 | 7.574 | 7.574 | 260,855 | -0.18(-2.30%) |
Feb 21, 2003 | 7.816 | 7.816 | 7.691 | 7.753 | 600,415 | -0.02(-0.23%) |
Feb 20, 2003 | 7.726 | 7.771 | 7.682 | 7.771 | 829,699 | +0.16(+2.11%) |
Feb 19, 2003 | 7.771 | 7.771 | 7.574 | 7.610 | 600,303 | -0.27(-3.40%) |
Feb 18, 2003 | 7.726 | 7.878 | 7.682 | 7.878 | 311,235 | +0.38(+5.13%) |
Feb 14, 2003 | 7.396 | 7.548 | 7.396 | 7.494 | 155,505 | +0.07(+0.96%) |
Feb 13, 2003 | 7.476 | 7.539 | 7.423 | 7.423 | 278,096 | -0.11(-1.42%) |
Feb 12, 2003 | 7.557 | 7.574 | 7.521 | 7.530 | 461,479 | -0.03(-0.35%) |
Feb 11, 2003 | 7.637 | 7.637 | 7.548 | 7.557 | 271,267 | -0.17(-2.20%) |
Feb 10, 2003 | 7.664 | 7.762 | 7.664 | 7.726 | 335,081 | +0.13(+1.65%) |
Feb 07, 2003 | 7.521 | 7.753 | 7.521 | 7.601 | 428,788 | +0.08(+1.07%) |
Feb 06, 2003 | 7.548 | 7.610 | 7.512 | 7.521 | 184,614 | -0.11(-1.41%) |
Feb 05, 2003 | 7.458 | 7.655 | 7.458 | 7.628 | 515,105 | +0.21(+2.89%) |
Feb 04, 2003 | 7.387 | 7.432 | 7.369 | 7.414 | 459,240 | -0.13(-1.78%) |
Feb 03, 2003 | 7.440 | 7.548 | 7.414 | 7.548 | 934,266 | +0.13(+1.68%) |
Jan 31, 2003 | 7.396 | 7.530 | 7.378 | 7.423 | 515,889 | -0.01(-0.12%) |
Jan 30, 2003 | 7.503 | 7.539 | 7.432 | 7.432 | 332,954 | -0.09(-1.19%) |
Jan 29, 2003 | 7.369 | 7.548 | 7.369 | 7.521 | 202,415 | -0.04(-0.47%) |
Jan 28, 2003 | 7.583 | 7.673 | 7.512 | 7.557 | 528,652 | +0.06(+0.83%) |
Jan 27, 2003 | 7.485 | 7.494 | 7.449 | 7.494 | 452,858 | -0.13(-1.64%) |
Jan 24, 2003 | 7.682 | 7.691 | 7.583 | 7.619 | 100,983 | -0.14(-1.84%) |
Jan 23, 2003 | 7.682 | 7.762 | 7.628 | 7.762 | 134,682 | +0.04(+0.58%) |
Jan 22, 2003 | 7.708 | 7.717 | 7.601 | 7.717 | 272,498 | +0.01(+0.12%) |
Jan 21, 2003 | 7.682 | 7.753 | 7.628 | 7.708 | 1,417,128 | -0.03(-0.35%) |
Jan 17, 2003 | 7.753 | 7.753 | 7.691 | 7.735 | 458,120 | -0.04(-0.57%) |
Jan 16, 2003 | 7.816 | 7.816 | 7.717 | 7.780 | 380,199 | -0.02(-0.23%) |
Jan 15, 2003 | 7.842 | 7.860 | 7.753 | 7.798 | 336,537 | -0.10(-1.24%) |
Jan 14, 2003 | 7.807 | 7.896 | 7.700 | 7.896 | 465,285 | +0.13(+1.61%) |
Jan 13, 2003 | 7.771 | 7.771 | 7.619 | 7.771 | 189,652 | +0.17(+2.23%) |
Jan 10, 2003 | 7.619 | 7.637 | 7.566 | 7.601 | 96,953 | -0.04(-0.47%) |
Jan 09, 2003 | 7.637 | 7.682 | 7.521 | 7.637 | 105,125 | +0.00(+0.00%) |
Jan 08, 2003 | 7.753 | 7.789 | 7.637 | 7.637 | 444,798 | -0.09(-1.16%) |
Jan 07, 2003 | 7.735 | 7.780 | 7.655 | 7.726 | 152,818 | -0.01(-0.12%) |
Jan 06, 2003 | 7.655 | 7.825 | 7.655 | 7.735 | 372,027 | +0.14(+1.88%) |
Jan 03, 2003 | 7.512 | 7.700 | 7.503 | 7.592 | 678,672 | +0.09(+1.19%) |