Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 10.63 | 10.66 | 10.51 | 10.53 | 491,660 | -0.05(-0.51%) |
Dec 30, 2003 | 10.03 | 10.61 | 10.03 | 10.58 | 564,416 | +0.47(+4.66%) |
Dec 29, 2003 | 9.967 | 10.12 | 9.914 | 10.11 | 131,194 | +0.21(+2.13%) |
Dec 26, 2003 | 9.895 | 10.03 | 9.880 | 9.899 | 49,125 | +0.00(+0.04%) |
Dec 24, 2003 | 10.03 | 10.03 | 9.861 | 9.895 | 76,049 | -0.09(-0.88%) |
Dec 23, 2003 | 9.857 | 10.00 | 9.857 | 9.983 | 261,678 | +0.03(+0.35%) |
Dec 22, 2003 | 9.853 | 10.04 | 9.853 | 9.949 | 474,632 | +0.09(+0.93%) |
Dec 19, 2003 | 10.09 | 10.09 | 9.799 | 9.857 | 337,263 | -0.16(-1.64%) |
Dec 18, 2003 | 10.16 | 10.30 | 9.952 | 10.02 | 193,018 | -0.10(-1.02%) |
Dec 17, 2003 | 10.22 | 10.27 | 10.01 | 10.12 | 136,950 | +0.08(+0.76%) |
Dec 16, 2003 | 10.11 | 10.26 | 10.00 | 10.05 | 168,543 | -0.10(-1.02%) |
Dec 15, 2003 | 10.57 | 10.57 | 10.11 | 10.15 | 201,605 | -0.33(-3.14%) |
Dec 12, 2003 | 10.45 | 10.62 | 10.29 | 10.48 | 206,427 | -0.07(-0.65%) |
Dec 11, 2003 | 10.24 | 10.62 | 10.24 | 10.55 | 118,952 | +0.28(+2.72%) |
Dec 10, 2003 | 10.48 | 10.50 | 10.24 | 10.27 | 154,849 | -0.26(-2.51%) |
Dec 09, 2003 | 10.79 | 10.79 | 10.49 | 10.53 | 171,236 | -0.24(-2.20%) |
Dec 08, 2003 | 10.68 | 10.81 | 10.62 | 10.77 | 134,023 | +0.09(+0.86%) |
Dec 05, 2003 | 10.80 | 10.82 | 10.72 | 10.68 | 100,171 | -0.12(-1.10%) |
Dec 04, 2003 | 10.69 | 10.83 | 10.69 | 10.80 | 143,497 | +0.02(+0.22%) |
Dec 03, 2003 | 10.82 | 10.89 | 10.69 | 10.78 | 152,357 | +0.06(+0.54%) |
Dec 02, 2003 | 10.91 | 10.91 | 10.72 | 10.72 | 144,460 | -0.15(-1.41%) |
Dec 01, 2003 | 10.81 | 10.91 | 10.78 | 10.87 | 211,985 | -0.02(-0.14%) |
Nov 28, 2003 | 10.91 | 10.91 | 10.74 | 10.89 | 34,468 | +0.03(+0.32%) |
Nov 26, 2003 | 10.95 | 10.95 | 10.66 | 10.85 | 83,904 | -0.03(-0.25%) |
Nov 25, 2003 | 10.72 | 10.94 | 10.61 | 10.88 | 570,780 | +0.22(+2.05%) |
Nov 24, 2003 | 10.53 | 10.80 | 10.53 | 10.66 | 178,312 | +0.07(+0.69%) |
Nov 21, 2003 | 10.69 | 10.72 | 10.54 | 10.59 | 283,950 | +0.00(+0.00%) |
Nov 20, 2003 | 10.36 | 10.59 | 10.34 | 10.59 | 756,347 | +0.21(+2.07%) |
Nov 19, 2003 | 10.39 | 10.41 | 10.18 | 10.37 | 235,841 | +0.17(+1.69%) |
Nov 18, 2003 | 10.15 | 10.37 | 10.14 | 10.20 | 130,289 | +0.14(+1.41%) |
Nov 17, 2003 | 10.37 | 10.40 | 10.05 | 10.06 | 398,553 | -0.33(-3.20%) |
Nov 14, 2003 | 10.76 | 10.85 | 10.39 | 10.39 | 387,279 | -0.38(-3.55%) |
Nov 13, 2003 | 10.70 | 10.83 | 10.59 | 10.78 | 323,210 | +0.10(+0.90%) |
Nov 12, 2003 | 10.62 | 10.68 | 10.47 | 10.68 | 380,978 | +0.13(+1.23%) |
Nov 11, 2003 | 10.81 | 10.83 | 10.30 | 10.55 | 3,056,877 | -0.85(-7.42%) |
Nov 10, 2003 | 12.08 | 12.08 | 11.29 | 11.40 | 529,014 | -0.65(-5.40%) |
Nov 07, 2003 | 11.82 | 12.25 | 11.65 | 12.05 | 445,855 | +0.35(+2.98%) |
Nov 06, 2003 | 11.33 | 11.81 | 11.19 | 11.70 | 142,773 | +0.51(+4.51%) |
Nov 05, 2003 | 11.30 | 11.53 | 11.16 | 11.19 | 235,707 | -0.03(-0.24%) |
Nov 04, 2003 | 11.20 | 11.64 | 11.10 | 11.22 | 149,946 | +0.15(+1.38%) |
Nov 03, 2003 | 11.13 | 11.65 | 11.07 | 11.07 | 298,432 | -0.07(-0.58%) |
Oct 31, 2003 | 11.04 | 11.16 | 11.01 | 11.13 | 122,709 | +0.03(+0.28%) |
Oct 30, 2003 | 10.98 | 11.20 | 11.01 | 11.10 | 306,403 | +0.12(+1.11%) |
Oct 29, 2003 | 11.25 | 11.54 | 10.94 | 10.98 | 365,110 | -0.15(-1.38%) |
Oct 28, 2003 | 11.63 | 11.63 | 11.04 | 11.13 | 689,700 | -0.65(-5.52%) |
Oct 27, 2003 | 11.68 | 11.84 | 11.50 | 11.78 | 76,979 | +0.18(+1.55%) |
Oct 24, 2003 | 11.66 | 11.71 | 11.43 | 11.60 | 102,755 | -0.10(-0.85%) |
Oct 23, 2003 | 11.85 | 11.87 | 11.67 | 11.70 | 86,558 | -0.22(-1.86%) |
Oct 22, 2003 | 11.90 | 12.06 | 11.73 | 11.92 | 69,316 | -0.04(-0.35%) |
Oct 21, 2003 | 11.88 | 12.20 | 11.88 | 11.97 | 83,136 | -0.05(-0.41%) |
Oct 20, 2003 | 11.88 | 12.05 | 11.87 | 12.02 | 64,373 | +0.19(+1.59%) |
Oct 17, 2003 | 11.95 | 12.05 | 11.80 | 11.83 | 84,388 | -0.20(-1.62%) |
Oct 16, 2003 | 11.97 | 12.13 | 11.89 | 12.02 | 105,796 | +0.06(+0.48%) |
Oct 15, 2003 | 11.96 | 12.05 | 11.76 | 11.97 | 98,993 | +0.00(+0.03%) |
Oct 14, 2003 | 11.71 | 11.96 | 11.59 | 11.96 | 118,045 | +0.29(+2.46%) |
Oct 13, 2003 | 11.25 | 11.85 | 11.25 | 11.67 | 179,429 | +0.28(+2.45%) |
Oct 10, 2003 | 11.53 | 11.72 | 11.25 | 11.40 | 223,253 | -0.24(-2.10%) |
Oct 09, 2003 | 11.19 | 11.85 | 11.19 | 11.64 | 126,149 | +0.36(+3.15%) |
Oct 08, 2003 | 11.41 | 11.41 | 11.04 | 11.28 | 62,898 | -0.18(-1.53%) |
Oct 07, 2003 | 11.37 | 11.56 | 11.17 | 11.46 | 97,987 | +0.08(+0.71%) |
Oct 06, 2003 | 11.10 | 11.38 | 11.10 | 11.38 | 120,478 | +0.28(+2.55%) |
Oct 03, 2003 | 10.99 | 11.30 | 10.99 | 11.10 | 58,048 | +0.10(+0.91%) |
Oct 02, 2003 | 10.81 | 11.27 | 10.66 | 11.00 | 129,143 | +0.19(+1.77%) |
Oct 01, 2003 | 10.72 | 10.91 | 10.65 | 10.81 | 170,421 | +0.20(+1.84%) |
Sep 30, 2003 | 10.19 | 10.72 | 10.01 | 10.61 | 353,448 | +0.38(+3.70%) |
Sep 29, 2003 | 10.05 | 10.33 | 10.05 | 10.23 | 287,040 | +0.17(+1.67%) |
Sep 26, 2003 | 10.53 | 10.53 | 10.04 | 10.06 | 215,787 | -0.29(-2.85%) |
Sep 25, 2003 | 10.82 | 11.05 | 10.36 | 10.36 | 100,054 | -0.49(-4.48%) |
Sep 24, 2003 | 11.20 | 11.21 | 10.74 | 10.84 | 97,248 | -0.37(-3.28%) |
Sep 23, 2003 | 11.26 | 11.29 | 11.14 | 11.21 | 106,730 | -0.02(-0.20%) |
Sep 22, 2003 | 11.06 | 11.54 | 11.06 | 11.23 | 320,610 | -0.13(-1.18%) |
Sep 19, 2003 | 11.63 | 11.71 | 11.02 | 11.37 | 295,607 | -0.40(-3.38%) |
Sep 18, 2003 | 11.94 | 11.94 | 11.73 | 11.77 | 231,508 | +0.12(+1.02%) |
Sep 17, 2003 | 11.87 | 11.90 | 11.58 | 11.65 | 134,789 | -0.23(-1.90%) |
Sep 16, 2003 | 11.93 | 11.98 | 11.83 | 11.87 | 119,327 | +0.01(+0.06%) |
Sep 15, 2003 | 11.87 | 12.13 | 11.83 | 11.87 | 155,701 | +0.03(+0.26%) |
Sep 12, 2003 | 12.01 | 12.11 | 11.80 | 11.84 | 80,463 | -0.21(-1.72%) |
Sep 11, 2003 | 11.60 | 12.08 | 11.60 | 12.04 | 96,137 | +0.21(+1.78%) |
Sep 10, 2003 | 11.88 | 12.03 | 11.60 | 11.83 | 146,296 | +0.05(+0.39%) |
Sep 09, 2003 | 11.87 | 11.98 | 11.63 | 11.79 | 109,722 | -0.12(-1.03%) |
Sep 08, 2003 | 11.66 | 12.17 | 11.66 | 11.91 | 87,603 | +0.11(+0.91%) |
Sep 05, 2003 | 11.83 | 11.91 | 11.69 | 11.80 | 41,039 | +0.02(+0.16%) |
Sep 04, 2003 | 11.76 | 11.86 | 11.61 | 11.78 | 88,300 | -0.05(-0.39%) |
Sep 03, 2003 | 11.77 | 12.22 | 11.75 | 11.83 | 238,254 | +0.19(+1.64%) |
Sep 02, 2003 | 11.68 | 11.77 | 11.54 | 11.64 | 214,219 | +0.02(+0.17%) |
Aug 29, 2003 | 11.62 | 11.76 | 11.59 | 11.62 | 178,864 | -0.07(-0.59%) |
Aug 28, 2003 | 11.64 | 11.80 | 11.59 | 11.69 | 204,292 | +0.14(+1.23%) |
Aug 27, 2003 | 11.47 | 11.67 | 11.36 | 11.54 | 201,157 | +0.04(+0.33%) |
Aug 26, 2003 | 11.56 | 11.64 | 11.18 | 11.51 | 143,161 | -0.06(-0.53%) |
Aug 25, 2003 | 11.70 | 11.86 | 11.43 | 11.57 | 100,491 | -0.18(-1.53%) |
Aug 22, 2003 | 12.08 | 12.16 | 11.58 | 11.75 | 124,700 | -0.31(-2.60%) |
Aug 21, 2003 | 12.08 | 12.15 | 11.93 | 12.06 | 119,823 | +0.07(+0.57%) |
Aug 20, 2003 | 12.08 | 12.13 | 11.96 | 11.99 | 192,449 | -0.11(-0.91%) |
Aug 19, 2003 | 11.37 | 12.12 | 11.32 | 12.10 | 298,340 | +0.81(+7.19%) |
Aug 18, 2003 | 11.29 | 11.44 | 11.28 | 11.29 | 196,977 | +0.00(+0.00%) |
Aug 15, 2003 | 11.41 | 11.44 | 11.26 | 11.29 | 32,568 | -0.07(-0.61%) |
Aug 14, 2003 | 11.16 | 11.40 | 10.84 | 11.36 | 168,066 | +0.42(+3.85%) |
Aug 13, 2003 | 11.18 | 11.23 | 10.85 | 10.94 | 122,958 | -0.25(-2.25%) |
Aug 12, 2003 | 10.85 | 11.26 | 10.81 | 11.19 | 155,004 | +0.38(+3.50%) |
Aug 11, 2003 | 11.10 | 11.10 | 10.81 | 10.81 | 184,960 | -0.21(-1.94%) |
Aug 08, 2003 | 11.18 | 11.18 | 11.02 | 11.03 | 75,760 | -0.07(-0.65%) |
Aug 07, 2003 | 10.91 | 11.23 | 10.71 | 11.10 | 117,907 | +0.18(+1.65%) |
Aug 06, 2003 | 11.02 | 11.10 | 10.92 | 10.92 | 120,868 | +0.00(+0.03%) |
Aug 05, 2003 | 11.06 | 11.16 | 10.81 | 10.92 | 298,165 | -0.15(-1.32%) |
Aug 04, 2003 | 11.08 | 11.14 | 11.02 | 11.06 | 79,069 | -0.05(-0.41%) |
Aug 01, 2003 | 11.29 | 11.39 | 11.01 | 11.11 | 426,692 | -0.22(-1.93%) |
Jul 31, 2003 | 11.39 | 11.45 | 11.29 | 11.33 | 165,454 | -0.02(-0.17%) |
Jul 30, 2003 | 11.54 | 11.54 | 11.33 | 11.35 | 280,401 | -0.12(-1.04%) |
Jul 29, 2003 | 11.13 | 11.56 | 11.13 | 11.46 | 244,349 | +0.05(+0.44%) |
Jul 28, 2003 | 11.14 | 11.49 | 10.93 | 11.41 | 306,699 | +0.51(+4.63%) |
Jul 25, 2003 | 10.75 | 11.22 | 10.75 | 10.91 | 282,491 | +0.18(+1.68%) |
Jul 24, 2003 | 10.53 | 10.81 | 10.53 | 10.73 | 157,442 | +0.03(+0.25%) |
Jul 23, 2003 | 10.91 | 10.91 | 10.54 | 10.70 | 135,672 | -0.24(-2.20%) |
Jul 22, 2003 | 10.76 | 11.20 | 10.73 | 10.94 | 131,492 | +0.14(+1.31%) |
Jul 21, 2003 | 10.95 | 11.03 | 10.59 | 10.80 | 216,832 | -0.28(-2.55%) |
Jul 18, 2003 | 10.69 | 11.16 | 10.68 | 11.09 | 103,452 | +0.39(+3.65%) |
Jul 17, 2003 | 11.48 | 11.48 | 10.68 | 10.70 | 148,560 | -0.75(-6.52%) |
Jul 16, 2003 | 11.25 | 11.49 | 11.05 | 11.44 | 103,974 | +0.21(+1.88%) |
Jul 15, 2003 | 10.98 | 11.23 | 10.72 | 11.23 | 87,952 | +0.16(+1.45%) |
Jul 14, 2003 | 10.83 | 11.07 | 10.72 | 11.07 | 111,638 | +0.19(+1.72%) |
Jul 11, 2003 | 10.70 | 10.96 | 10.66 | 10.88 | 163,886 | +0.06(+0.60%) |
Jul 10, 2003 | 10.91 | 10.92 | 10.70 | 10.82 | 159,184 | -0.16(-1.46%) |
Jul 09, 2003 | 11.39 | 11.39 | 10.66 | 10.98 | 412,764 | -0.30(-2.68%) |
Jul 08, 2003 | 10.99 | 11.69 | 10.94 | 11.28 | 298,862 | +0.36(+3.30%) |
Jul 07, 2003 | 10.63 | 11.00 | 10.49 | 10.92 | 174,510 | +0.39(+3.71%) |
Jul 03, 2003 | 10.64 | 10.74 | 10.45 | 10.53 | 97,879 | -0.16(-1.50%) |
Jul 02, 2003 | 9.899 | 10.70 | 9.899 | 10.69 | 300,936 | +0.66(+6.60%) |
Jul 01, 2003 | 9.593 | 10.03 | 9.482 | 10.03 | 179,735 | +0.37(+3.80%) |
Jun 30, 2003 | 9.665 | 9.876 | 9.539 | 9.662 | 182,870 | +0.02(+0.19%) |
Jun 27, 2003 | 9.401 | 9.803 | 9.401 | 9.643 | 84,909 | +0.16(+1.66%) |
Jun 26, 2003 | 9.535 | 9.535 | 9.409 | 9.485 | 107,980 | +0.07(+0.69%) |
Jun 25, 2003 | 9.294 | 9.570 | 9.214 | 9.420 | 71,580 | +0.03(+0.29%) |
Jun 24, 2003 | 9.210 | 9.570 | 9.103 | 9.394 | 130,970 | +0.33(+3.68%) |
Jun 23, 2003 | 9.490 | 9.658 | 9.061 | 9.061 | 83,075 | -0.47(-4.94%) |
Jun 20, 2003 | 9.581 | 9.616 | 9.489 | 9.531 | 259,153 | +0.04(+0.40%) |
Jun 19, 2003 | 9.589 | 9.734 | 9.489 | 9.493 | 130,099 | -0.19(-1.98%) |
Jun 18, 2003 | 9.547 | 9.684 | 9.547 | 9.684 | 138,981 | +0.11(+1.12%) |
Jun 17, 2003 | 9.524 | 9.677 | 9.524 | 9.577 | 203,247 | -0.08(-0.84%) |
Jun 16, 2003 | 9.646 | 9.784 | 9.539 | 9.658 | 116,514 | +0.01(+0.13%) |
Jun 13, 2003 | 9.765 | 9.853 | 9.539 | 9.646 | 75,238 | -0.24(-2.44%) |
Jun 12, 2003 | 10.03 | 10.03 | 9.765 | 9.887 | 148,212 | -0.13(-1.26%) |
Jun 11, 2003 | 9.956 | 10.02 | 9.665 | 10.01 | 82,727 | +0.04(+0.39%) |
Jun 10, 2003 | 9.818 | 10.09 | 9.792 | 9.975 | 109,548 | +0.32(+3.33%) |
Jun 09, 2003 | 9.914 | 9.865 | 9.478 | 9.654 | 172,511 | -0.26(-2.63%) |
Jun 06, 2003 | 9.505 | 10.07 | 9.505 | 9.914 | 380,718 | +0.34(+3.56%) |
Jun 05, 2003 | 9.684 | 9.723 | 9.378 | 9.573 | 523,357 | -0.28(-2.80%) |
Jun 04, 2003 | 9.646 | 9.914 | 9.619 | 9.849 | 268,732 | +0.20(+2.10%) |
Jun 03, 2003 | 9.684 | 9.692 | 9.520 | 9.646 | 261,591 | +0.10(+1.00%) |
Jun 02, 2003 | 9.761 | 9.872 | 9.539 | 9.550 | 164,409 | -0.19(-1.93%) |
May 30, 2003 | 9.378 | 9.761 | 9.336 | 9.738 | 223,624 | +0.37(+3.96%) |
May 29, 2003 | 9.198 | 9.420 | 9.149 | 9.367 | 189,140 | +0.20(+2.17%) |
May 28, 2003 | 8.900 | 9.217 | 8.900 | 9.168 | 90,216 | -0.03(-0.33%) |
May 27, 2003 | 8.785 | 9.344 | 8.785 | 9.198 | 245,046 | +0.41(+4.66%) |
May 23, 2003 | 8.793 | 8.930 | 8.708 | 8.789 | 187,572 | -0.02(-0.17%) |
May 22, 2003 | 9.034 | 9.034 | 8.750 | 8.804 | 101,362 | -0.22(-2.46%) |
May 21, 2003 | 8.900 | 9.187 | 8.900 | 9.026 | 265,771 | +0.09(+0.98%) |
May 20, 2003 | 8.617 | 8.992 | 8.617 | 8.938 | 215,264 | +0.13(+1.52%) |
May 19, 2003 | 8.708 | 8.858 | 8.548 | 8.804 | 238,776 | -0.00(-0.04%) |
May 16, 2003 | 9.106 | 9.302 | 8.785 | 8.808 | 376,364 | -0.34(-3.76%) |
May 15, 2003 | 9.474 | 9.665 | 9.103 | 9.152 | 295,205 | -0.40(-4.17%) |
May 14, 2003 | 9.539 | 9.788 | 9.508 | 9.550 | 271,344 | -0.17(-1.77%) |
May 13, 2003 | 9.727 | 9.727 | 9.554 | 9.723 | 88,648 | +0.05(+0.55%) |
May 12, 2003 | 9.573 | 9.738 | 9.539 | 9.669 | 113,205 | +0.08(+0.88%) |
May 09, 2003 | 9.508 | 9.596 | 9.382 | 9.585 | 222,057 | +0.12(+1.29%) |
May 08, 2003 | 9.792 | 9.807 | 9.394 | 9.463 | 331,431 | -0.49(-4.92%) |
May 07, 2003 | 9.868 | 10.03 | 9.723 | 9.952 | 129,228 | +0.10(+0.97%) |
May 06, 2003 | 9.746 | 9.991 | 9.746 | 9.857 | 104,845 | +0.01(+0.12%) |
May 05, 2003 | 9.834 | 9.956 | 9.596 | 9.845 | 160,229 | +0.03(+0.27%) |
May 02, 2003 | 9.570 | 9.849 | 9.416 | 9.818 | 167,544 | +0.25(+2.60%) |
May 01, 2003 | 9.665 | 9.811 | 9.382 | 9.569 | 187,224 | -0.06(-0.64%) |
Apr 30, 2003 | 9.416 | 9.642 | 9.041 | 9.631 | 235,815 | +0.21(+2.28%) |
Apr 29, 2003 | 9.080 | 9.493 | 9.080 | 9.416 | 504,548 | +0.33(+3.62%) |
Apr 28, 2003 | 8.904 | 9.149 | 8.869 | 9.087 | 626,113 | +0.08(+0.94%) |
Apr 25, 2003 | 8.850 | 9.225 | 8.666 | 9.003 | 1,005,091 | +0.50(+5.90%) |
Apr 24, 2003 | 8.234 | 8.574 | 8.234 | 8.502 | 91,783 | -0.10(-1.20%) |
Apr 23, 2003 | 8.440 | 8.609 | 8.234 | 8.605 | 113,902 | +0.18(+2.13%) |
Apr 22, 2003 | 8.283 | 8.490 | 8.283 | 8.425 | 78,373 | +0.02(+0.23%) |
Apr 21, 2003 | 8.138 | 8.536 | 8.069 | 8.406 | 104,497 | -0.15(-1.74%) |
Apr 17, 2003 | 8.352 | 8.590 | 8.211 | 8.555 | 226,585 | +0.22(+2.62%) |
Apr 16, 2003 | 8.268 | 8.337 | 8.084 | 8.337 | 276,395 | +0.07(+0.83%) |
Apr 15, 2003 | 8.104 | 8.345 | 7.989 | 8.268 | 120,520 | +0.21(+2.61%) |
Apr 14, 2003 | 8.115 | 8.115 | 7.954 | 8.058 | 79,940 | -0.00(-0.05%) |
Apr 11, 2003 | 8.084 | 8.276 | 8.020 | 8.062 | 228,152 | +0.00(+0.00%) |
Apr 10, 2003 | 7.996 | 8.230 | 7.920 | 8.061 | 84,642 | +0.06(+0.77%) |
Apr 09, 2003 | 7.916 | 8.134 | 7.878 | 8.000 | 57,647 | -0.07(-0.81%) |
Apr 08, 2003 | 8.035 | 8.172 | 7.916 | 8.065 | 183,392 | +0.04(+0.48%) |
Apr 07, 2003 | 7.882 | 8.126 | 7.790 | 8.027 | 254,451 | +0.15(+1.84%) |
Apr 04, 2003 | 7.767 | 7.927 | 7.751 | 7.882 | 219,444 | +0.16(+2.13%) |
Apr 03, 2003 | 8.016 | 8.016 | 7.713 | 7.717 | 97,530 | -0.22(-2.80%) |
Apr 02, 2003 | 7.912 | 8.038 | 7.732 | 7.939 | 236,860 | +0.06(+0.78%) |
Apr 01, 2003 | 8.306 | 8.306 | 7.713 | 7.878 | 313,666 | -0.45(-5.43%) |
Mar 31, 2003 | 8.107 | 8.486 | 7.943 | 8.330 | 107,095 | +0.12(+1.40%) |
Mar 28, 2003 | 8.425 | 8.429 | 8.027 | 8.215 | 132,544 | -0.29(-3.38%) |
Mar 27, 2003 | 8.448 | 8.544 | 8.341 | 8.502 | 195,854 | +0.06(+0.68%) |
Mar 26, 2003 | 8.861 | 8.861 | 8.425 | 8.444 | 158,618 | -0.36(-4.05%) |
Mar 25, 2003 | 8.192 | 8.927 | 8.192 | 8.800 | 358,765 | +0.54(+6.49%) |
Mar 24, 2003 | 8.364 | 8.437 | 7.989 | 8.264 | 155,220 | -0.13(-1.60%) |
Mar 21, 2003 | 7.866 | 8.497 | 7.851 | 8.398 | 207,561 | +0.49(+6.25%) |
Mar 20, 2003 | 7.885 | 7.943 | 7.851 | 7.905 | 143,755 | +0.02(+0.24%) |
Mar 19, 2003 | 7.924 | 8.012 | 7.885 | 7.885 | 121,284 | -0.12(-1.48%) |
Mar 18, 2003 | 7.813 | 8.038 | 7.813 | 8.004 | 150,187 | +0.14(+1.80%) |
Mar 17, 2003 | 7.771 | 7.935 | 7.759 | 7.862 | 178,021 | +0.05(+0.59%) |
Mar 14, 2003 | 7.560 | 7.885 | 7.560 | 7.816 | 288,412 | +0.22(+2.87%) |
Mar 13, 2003 | 7.204 | 7.602 | 7.204 | 7.598 | 84,817 | +0.39(+5.47%) |
Mar 12, 2003 | 7.104 | 7.292 | 7.104 | 7.204 | 4,563,054 | +0.05(+0.69%) |
Mar 11, 2003 | 7.085 | 7.334 | 7.085 | 7.155 | 84,120 | -0.02(-0.31%) |
Mar 10, 2003 | 7.120 | 7.254 | 7.101 | 7.177 | 91,435 | +0.06(+0.81%) |
Mar 07, 2003 | 7.139 | 7.327 | 7.082 | 7.120 | 55,557 | -0.19(-2.62%) |
Mar 06, 2003 | 7.005 | 7.369 | 7.005 | 7.311 | 97,705 | -0.05(-0.72%) |
Mar 05, 2003 | 7.273 | 7.369 | 7.024 | 7.364 | 90,390 | +0.19(+2.66%) |
Mar 04, 2003 | 7.177 | 7.365 | 7.166 | 7.173 | 64,788 | -0.08(-1.10%) |
Mar 03, 2003 | 7.120 | 7.300 | 7.085 | 7.253 | 40,928 | +0.04(+0.53%) |
Feb 28, 2003 | 7.311 | 7.369 | 7.013 | 7.216 | 84,294 | -0.08(-1.10%) |
Feb 27, 2003 | 7.238 | 7.399 | 7.235 | 7.296 | 92,828 | +0.10(+1.33%) |
Feb 26, 2003 | 7.369 | 7.503 | 7.200 | 7.200 | 146,818 | -0.25(-3.29%) |
Feb 25, 2003 | 7.082 | 7.483 | 7.082 | 7.445 | 87,952 | +0.28(+3.84%) |
Feb 24, 2003 | 7.579 | 7.579 | 7.005 | 7.170 | 115,121 | -0.46(-5.97%) |
Feb 21, 2003 | 7.694 | 7.694 | 7.503 | 7.625 | 93,699 | -0.02(-0.30%) |
Feb 20, 2003 | 7.372 | 7.652 | 7.365 | 7.648 | 103,104 | +0.20(+2.67%) |
Feb 19, 2003 | 7.273 | 7.483 | 7.269 | 7.449 | 103,626 | +0.15(+2.10%) |
Feb 18, 2003 | 7.166 | 7.503 | 6.959 | 7.296 | 120,694 | +0.14(+1.93%) |
Feb 14, 2003 | 6.971 | 7.219 | 6.967 | 7.158 | 129,402 | +0.10(+1.41%) |
Feb 13, 2003 | 7.349 | 7.349 | 6.971 | 7.059 | 104,323 | -0.13(-1.81%) |
Feb 12, 2003 | 7.062 | 7.346 | 7.043 | 7.189 | 151,521 | +0.20(+2.90%) |
Feb 11, 2003 | 7.062 | 7.273 | 6.986 | 6.986 | 96,660 | -0.20(-2.82%) |
Feb 10, 2003 | 7.273 | 7.464 | 7.043 | 7.189 | 136,369 | -0.11(-1.57%) |
Feb 07, 2003 | 7.545 | 7.679 | 7.292 | 7.304 | 138,284 | -0.32(-4.17%) |
Feb 06, 2003 | 7.732 | 7.763 | 7.541 | 7.621 | 134,279 | +0.07(+0.86%) |
Feb 05, 2003 | 7.388 | 7.763 | 7.388 | 7.556 | 73,148 | +0.05(+0.66%) |
Feb 04, 2003 | 7.606 | 7.606 | 7.380 | 7.506 | 68,794 | -0.02(-0.20%) |
Feb 03, 2003 | 7.437 | 7.621 | 7.376 | 7.522 | 94,570 | -0.01(-0.15%) |
Jan 31, 2003 | 7.315 | 7.713 | 7.273 | 7.533 | 120,172 | +0.21(+2.93%) |
Jan 30, 2003 | 7.533 | 7.602 | 7.307 | 7.319 | 91,635 | -0.23(-2.99%) |
Jan 29, 2003 | 7.594 | 7.847 | 7.277 | 7.545 | 169,634 | -0.05(-0.71%) |
Jan 28, 2003 | 7.549 | 7.656 | 7.441 | 7.598 | 114,947 | +0.08(+1.07%) |
Jan 27, 2003 | 7.495 | 7.686 | 7.437 | 7.518 | 133,234 | +0.02(+0.25%) |
Jan 24, 2003 | 7.778 | 7.801 | 7.499 | 7.499 | 194,539 | -0.29(-3.68%) |
Jan 23, 2003 | 7.778 | 7.882 | 7.656 | 7.786 | 144,206 | -0.04(-0.49%) |
Jan 22, 2003 | 7.786 | 8.111 | 7.782 | 7.824 | 176,600 | -0.01(-0.10%) |
Jan 21, 2003 | 7.832 | 8.038 | 7.690 | 7.832 | 169,459 | -0.08(-1.06%) |
Jan 17, 2003 | 7.962 | 7.996 | 7.637 | 7.916 | 126,441 | +0.00(+0.00%) |
Jan 16, 2003 | 8.345 | 8.345 | 7.874 | 7.916 | 236,512 | -0.37(-4.49%) |
Jan 15, 2003 | 8.563 | 8.563 | 8.155 | 8.288 | 82,378 | -0.24(-2.78%) |
Jan 14, 2003 | 8.609 | 8.724 | 8.440 | 8.525 | 229,371 | -0.14(-1.63%) |
Jan 13, 2003 | 8.019 | 8.871 | 8.019 | 8.666 | 326,902 | +0.63(+7.80%) |
Jan 10, 2003 | 8.188 | 8.245 | 8.035 | 8.038 | 129,054 | -0.13(-1.55%) |
Jan 09, 2003 | 8.027 | 8.345 | 8.008 | 8.165 | 109,025 | +0.20(+2.55%) |
Jan 08, 2003 | 8.061 | 8.100 | 7.943 | 7.962 | 91,086 | -0.08(-0.99%) |
Jan 07, 2003 | 7.924 | 8.104 | 7.847 | 8.042 | 299,733 | +0.08(+1.00%) |
Jan 06, 2003 | 7.660 | 8.149 | 7.629 | 7.962 | 167,370 | +0.28(+3.69%) |
Jan 03, 2003 | 7.656 | 7.728 | 7.549 | 7.679 | 200,112 | +0.00(+0.05%) |