Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 11.77 | 11.79 | 11.73 | 11.79 | 1,172,611 | +0.07(+0.60%) |
Dec 30, 2003 | 11.66 | 11.74 | 11.72 | 11.72 | 1,612,576 | +0.06(+0.48%) |
Dec 29, 2003 | 11.54 | 11.70 | 11.54 | 11.66 | 2,129,960 | +0.22(+1.96%) |
Dec 26, 2003 | 11.33 | 11.44 | 11.33 | 11.44 | 432,412 | +0.09(+0.76%) |
Dec 24, 2003 | 11.35 | 11.36 | 11.29 | 11.35 | 303,066 | +0.09(+0.81%) |
Dec 23, 2003 | 11.16 | 11.29 | 11.15 | 11.26 | 2,054,430 | +0.12(+1.06%) |
Dec 22, 2003 | 11.21 | 11.22 | 11.13 | 11.14 | 1,415,253 | -0.09(-0.76%) |
Dec 19, 2003 | 11.13 | 11.35 | 11.10 | 11.23 | 3,919,090 | +0.16(+1.45%) |
Dec 18, 2003 | 10.93 | 11.10 | 10.91 | 11.07 | 1,937,358 | +0.17(+1.60%) |
Dec 17, 2003 | 10.88 | 10.92 | 10.86 | 10.89 | 1,791,961 | +0.15(+1.40%) |
Dec 16, 2003 | 10.72 | 10.79 | 10.71 | 10.74 | 1,201,879 | -0.17(-1.52%) |
Dec 15, 2003 | 10.90 | 10.95 | 10.89 | 10.91 | 1,014,941 | +0.08(+0.73%) |
Dec 12, 2003 | 10.78 | 10.90 | 10.73 | 10.83 | 867,656 | +0.08(+0.74%) |
Dec 11, 2003 | 10.59 | 10.79 | 10.57 | 10.75 | 1,542,711 | -0.10(-0.95%) |
Dec 10, 2003 | 10.92 | 10.92 | 10.81 | 10.85 | 1,440,744 | -0.27(-2.41%) |
Dec 09, 2003 | 11.18 | 11.22 | 11.07 | 11.12 | 2,889,986 | +0.29(+2.70%) |
Dec 08, 2003 | 10.81 | 10.83 | 10.78 | 10.83 | 2,077,089 | -0.02(-0.20%) |
Dec 05, 2003 | 10.70 | 10.90 | 10.66 | 10.85 | 1,000,779 | +0.04(+0.33%) |
Dec 04, 2003 | 10.70 | 10.83 | 10.67 | 10.81 | 1,249,086 | +0.09(+0.84%) |
Dec 03, 2003 | 10.64 | 10.81 | 10.64 | 10.72 | 766,634 | +0.22(+2.07%) |
Dec 02, 2003 | 10.52 | 10.74 | 10.48 | 10.51 | 1,596,526 | -0.21(-2.00%) |
Dec 01, 2003 | 10.43 | 10.75 | 10.43 | 10.72 | 1,246,253 | +0.31(+3.02%) |
Nov 28, 2003 | 10.26 | 10.41 | 10.26 | 10.41 | 723,204 | -0.00(-0.01%) |
Nov 26, 2003 | 10.25 | 10.40 | 10.23 | 10.41 | 2,151,676 | +0.29(+2.89%) |
Nov 25, 2003 | 10.06 | 10.11 | 9.999 | 10.12 | 1,031,935 | +0.11(+1.06%) |
Nov 24, 2003 | 10.01 | 10.15 | 9.978 | 10.01 | 1,489,839 | -0.05(-0.53%) |
Nov 21, 2003 | 10.03 | 10.14 | 9.967 | 10.06 | 694,880 | +0.16(+1.64%) |
Nov 20, 2003 | 9.881 | 10.04 | 9.832 | 9.900 | 909,198 | -0.27(-2.63%) |
Nov 19, 2003 | 10.10 | 10.17 | 10.07 | 10.17 | 578,752 | +0.16(+1.57%) |
Nov 18, 2003 | 10.05 | 10.08 | 9.977 | 10.01 | 1,265,136 | -0.21(-2.06%) |
Nov 17, 2003 | 10.25 | 10.33 | 10.08 | 10.22 | 1,863,715 | -0.21(-1.98%) |
Nov 14, 2003 | 10.47 | 10.54 | 10.39 | 10.43 | 1,298,180 | -0.11(-1.09%) |
Nov 13, 2003 | 10.55 | 10.59 | 10.51 | 10.54 | 1,605,023 | +0.04(+0.33%) |
Nov 12, 2003 | 10.34 | 10.52 | 10.34 | 10.51 | 463,568 | +0.26(+2.59%) |
Nov 11, 2003 | 10.19 | 10.32 | 10.19 | 10.24 | 824,226 | -0.08(-0.80%) |
Nov 10, 2003 | 10.52 | 10.43 | 10.37 | 10.32 | 562,702 | -0.20(-1.88%) |
Nov 07, 2003 | 10.37 | 10.54 | 10.37 | 10.52 | 771,355 | +0.22(+2.12%) |
Nov 06, 2003 | 10.29 | 10.32 | 10.27 | 10.30 | 1,298,180 | -0.07(-0.66%) |
Nov 05, 2003 | 10.51 | 10.43 | 10.28 | 10.37 | 1,723,040 | -0.25(-2.32%) |
Nov 04, 2003 | 10.51 | 10.64 | 10.50 | 10.62 | 1,593,920 | +0.14(+1.31%) |
Nov 03, 2003 | 10.49 | 10.52 | 10.45 | 10.48 | 794,958 | -0.01(-0.08%) |
Oct 31, 2003 | 10.44 | 10.53 | 10.38 | 10.49 | 1,477,566 | -0.02(-0.16%) |
Oct 30, 2003 | 10.60 | 10.61 | 10.49 | 10.51 | 930,913 | +0.26(+2.49%) |
Oct 29, 2003 | 10.13 | 10.27 | 10.13 | 10.25 | 1,781,576 | -0.01(-0.09%) |
Oct 28, 2003 | 10.06 | 10.28 | 10.03 | 10.26 | 878,986 | +0.27(+2.66%) |
Oct 27, 2003 | 9.962 | 10.05 | 9.956 | 9.996 | 1,185,829 | -0.06(-0.63%) |
Oct 24, 2003 | 10.01 | 10.06 | 9.978 | 10.06 | 743,975 | -0.16(-1.52%) |
Oct 23, 2003 | 10.06 | 10.29 | 10.06 | 10.22 | 1,297,236 | +0.02(+0.21%) |
Oct 22, 2003 | 10.46 | 10.46 | 10.14 | 10.19 | 1,218,873 | -0.27(-2.57%) |
Oct 21, 2003 | 10.40 | 10.48 | 10.33 | 10.46 | 1,042,321 | +0.07(+0.66%) |
Oct 20, 2003 | 10.48 | 10.48 | 10.28 | 10.39 | 1,152,784 | -0.08(-0.80%) |
Oct 17, 2003 | 10.35 | 10.48 | 10.35 | 10.48 | 1,092,360 | +0.12(+1.11%) |
Oct 16, 2003 | 10.29 | 10.40 | 10.29 | 10.36 | 878,986 | -0.17(-1.57%) |
Oct 15, 2003 | 10.59 | 10.61 | 10.49 | 10.53 | 594,802 | +0.07(+0.65%) |
Oct 14, 2003 | 10.32 | 10.43 | 10.32 | 10.46 | 1,326,504 | +0.02(+0.20%) |
Oct 13, 2003 | 10.10 | 10.52 | 10.35 | 10.44 | 1,554,040 | +0.34(+3.40%) |
Oct 10, 2003 | 10.09 | 10.13 | 10.09 | 10.10 | 502,278 | +0.03(+0.34%) |
Oct 09, 2003 | 9.824 | 10.05 | 9.940 | 10.06 | 868,601 | +0.24(+2.43%) |
Oct 08, 2003 | 9.869 | 9.869 | 9.787 | 9.824 | 726,037 | +0.03(+0.27%) |
Oct 07, 2003 | 9.792 | 9.844 | 9.706 | 9.797 | 641,065 | +0.01(+0.05%) |
Oct 06, 2003 | 9.873 | 9.873 | 9.749 | 9.792 | 1,024,382 | +0.21(+2.15%) |
Oct 03, 2003 | 9.711 | 9.796 | 9.573 | 9.586 | 646,730 | +0.09(+0.94%) |
Oct 02, 2003 | 9.456 | 9.511 | 9.422 | 9.497 | 767,579 | +0.15(+1.56%) |
Oct 01, 2003 | 9.210 | 9.353 | 9.203 | 9.350 | 852,550 | +0.06(+0.60%) |
Sep 30, 2003 | 9.253 | 9.294 | 9.152 | 9.294 | 1,007,388 | -0.08(-0.83%) |
Sep 29, 2003 | 9.255 | 9.389 | 9.178 | 9.372 | 1,713,598 | +0.10(+1.12%) |
Sep 26, 2003 | 9.303 | 9.315 | 9.260 | 9.268 | 2,240,424 | -0.12(-1.24%) |
Sep 25, 2003 | 9.401 | 9.404 | 9.290 | 9.384 | 688,271 | -0.07(-0.78%) |
Sep 24, 2003 | 9.675 | 9.679 | 9.458 | 9.458 | 431,468 | -0.22(-2.24%) |
Sep 23, 2003 | 9.628 | 9.652 | 9.576 | 9.676 | 1,243,421 | -0.05(-0.53%) |
Sep 22, 2003 | 9.731 | 9.781 | 9.693 | 9.727 | 1,116,907 | -0.08(-0.77%) |
Sep 19, 2003 | 9.909 | 9.909 | 9.803 | 9.803 | 2,051,598 | +0.01(+0.15%) |
Sep 18, 2003 | 9.721 | 9.861 | 9.718 | 9.788 | 1,072,533 | +0.23(+2.42%) |
Sep 17, 2003 | 9.563 | 9.628 | 9.553 | 9.557 | 357,825 | +0.00(+0.04%) |
Sep 16, 2003 | 9.528 | 9.564 | 9.522 | 9.553 | 534,378 | -0.08(-0.84%) |
Sep 15, 2003 | 9.414 | 9.649 | 9.414 | 9.633 | 1,042,321 | +0.15(+1.62%) |
Sep 12, 2003 | 9.464 | 9.488 | 9.385 | 9.480 | 279,462 | +0.14(+1.46%) |
Sep 11, 2003 | 9.332 | 9.387 | 9.284 | 9.343 | 559,870 | +0.03(+0.34%) |
Sep 10, 2003 | 9.310 | 9.346 | 9.298 | 9.311 | 386,149 | -0.10(-1.11%) |
Sep 09, 2003 | 9.363 | 9.464 | 9.333 | 9.416 | 352,161 | -0.16(-1.65%) |
Sep 08, 2003 | 9.580 | 9.580 | 9.506 | 9.574 | 593,858 | +0.11(+1.18%) |
Sep 05, 2003 | 9.427 | 9.554 | 9.427 | 9.463 | 387,093 | -0.03(-0.35%) |
Sep 04, 2003 | 9.533 | 9.548 | 9.449 | 9.495 | 362,546 | -0.07(-0.69%) |
Sep 03, 2003 | 9.476 | 9.580 | 9.476 | 9.561 | 465,456 | +0.10(+1.03%) |
Sep 02, 2003 | 9.447 | 9.492 | 9.374 | 9.464 | 493,780 | +0.09(+0.91%) |
Aug 29, 2003 | 9.315 | 9.507 | 9.305 | 9.378 | 1,067,812 | +0.02(+0.22%) |
Aug 28, 2003 | 9.249 | 9.378 | 9.214 | 9.358 | 679,774 | +0.24(+2.67%) |
Aug 27, 2003 | 9.053 | 9.167 | 9.041 | 9.114 | 407,864 | -0.07(-0.77%) |
Aug 26, 2003 | 9.276 | 9.276 | 9.153 | 9.185 | 1,240,588 | -0.23(-2.40%) |
Aug 25, 2003 | 9.384 | 9.533 | 9.326 | 9.411 | 928,081 | +0.03(+0.28%) |
Aug 22, 2003 | 9.501 | 9.564 | 9.378 | 9.384 | 796,847 | +0.04(+0.40%) |
Aug 21, 2003 | 9.305 | 9.392 | 9.287 | 9.347 | 1,138,622 | +0.04(+0.46%) |
Aug 20, 2003 | 9.196 | 9.321 | 9.158 | 9.305 | 1,240,588 | -0.03(-0.27%) |
Aug 19, 2003 | 9.215 | 9.338 | 9.214 | 9.330 | 2,008,167 | +0.22(+2.43%) |
Aug 18, 2003 | 9.008 | 9.172 | 9.008 | 9.109 | 455,071 | +0.15(+1.70%) |
Aug 15, 2003 | 8.844 | 8.978 | 8.844 | 8.956 | 341,775 | +0.18(+2.09%) |
Aug 14, 2003 | 8.731 | 8.831 | 8.717 | 8.773 | 822,338 | -0.06(-0.71%) |
Aug 13, 2003 | 8.903 | 8.918 | 8.801 | 8.836 | 1,220,762 | -0.08(-0.93%) |
Aug 12, 2003 | 8.938 | 8.938 | 8.871 | 8.918 | 949,796 | -0.13(-1.46%) |
Aug 11, 2003 | 8.945 | 9.053 | 8.913 | 9.051 | 842,165 | +0.10(+1.16%) |
Aug 08, 2003 | 8.966 | 9.051 | 8.875 | 8.947 | 1,275,521 | +0.08(+0.87%) |
Aug 07, 2003 | 8.817 | 8.907 | 8.788 | 8.870 | 363,490 | -0.02(-0.25%) |
Aug 06, 2003 | 8.876 | 8.902 | 8.805 | 8.892 | 690,160 | +0.02(+0.21%) |
Aug 05, 2003 | 8.937 | 9.002 | 8.872 | 8.873 | 311,563 | -0.03(-0.37%) |
Aug 04, 2003 | 8.914 | 8.932 | 8.845 | 8.906 | 391,814 | -0.01(-0.08%) |
Aug 01, 2003 | 9.004 | 9.039 | 8.899 | 8.913 | 636,344 | -0.05(-0.59%) |
Jul 31, 2003 | 8.865 | 9.056 | 8.796 | 8.966 | 1,171,667 | -0.16(-1.74%) |
Jul 30, 2003 | 9.093 | 9.129 | 9.031 | 9.125 | 502,278 | -0.14(-1.54%) |
Jul 29, 2003 | 9.291 | 9.315 | 9.215 | 9.268 | 588,194 | -0.11(-1.20%) |
Jul 28, 2003 | 9.360 | 9.472 | 9.325 | 9.380 | 421,082 | -0.01(-0.08%) |
Jul 25, 2003 | 9.200 | 9.422 | 9.186 | 9.387 | 2,438,692 | +0.36(+3.99%) |
Jul 24, 2003 | 8.901 | 9.106 | 8.871 | 9.027 | 1,984,564 | +0.16(+1.85%) |
Jul 23, 2003 | 8.703 | 8.871 | 8.703 | 8.863 | 1,957,184 | +0.25(+2.86%) |
Jul 22, 2003 | 8.467 | 8.659 | 8.447 | 8.616 | 1,734,369 | +0.09(+1.07%) |
Jul 21, 2003 | 8.484 | 8.531 | 8.473 | 8.525 | 1,448,297 | -0.01(-0.06%) |
Jul 18, 2003 | 8.459 | 8.531 | 8.393 | 8.531 | 2,716,266 | +0.04(+0.47%) |
Jul 17, 2003 | 8.428 | 8.666 | 8.403 | 8.490 | 883,707 | -0.12(-1.37%) |
Jul 16, 2003 | 8.537 | 8.614 | 8.472 | 8.608 | 988,505 | -0.05(-0.60%) |
Jul 15, 2003 | 8.684 | 8.722 | 8.571 | 8.660 | 2,035,547 | -0.06(-0.64%) |
Jul 14, 2003 | 8.554 | 8.775 | 8.526 | 8.716 | 670,333 | +0.24(+2.88%) |
Jul 11, 2003 | 8.411 | 8.473 | 8.411 | 8.472 | 288,904 | +0.09(+1.02%) |
Jul 10, 2003 | 8.415 | 8.443 | 8.384 | 8.387 | 482,451 | -0.02(-0.28%) |
Jul 09, 2003 | 8.353 | 8.420 | 8.282 | 8.410 | 287,960 | +0.10(+1.15%) |
Jul 08, 2003 | 8.427 | 8.427 | 8.306 | 8.315 | 347,440 | -0.11(-1.34%) |
Jul 07, 2003 | 8.378 | 8.440 | 8.315 | 8.428 | 552,317 | +0.24(+2.95%) |
Jul 03, 2003 | 8.152 | 8.218 | 8.118 | 8.186 | 302,122 | +0.05(+0.61%) |
Jul 02, 2003 | 8.091 | 8.139 | 8.012 | 8.137 | 466,401 | +0.01(+0.07%) |
Jul 01, 2003 | 8.044 | 8.166 | 7.977 | 8.131 | 768,523 | +0.02(+0.29%) |
Jun 30, 2003 | 8.191 | 8.218 | 8.074 | 8.108 | 441,853 | -0.02(-0.29%) |
Jun 27, 2003 | 8.173 | 8.177 | 8.093 | 8.131 | 1,115,963 | -0.14(-1.73%) |
Jun 26, 2003 | 8.209 | 8.367 | 8.156 | 8.274 | 1,291,572 | -0.14(-1.65%) |
Jun 25, 2003 | 8.394 | 8.452 | 8.373 | 8.413 | 829,891 | +0.01(+0.16%) |
Jun 24, 2003 | 8.315 | 8.431 | 8.294 | 8.399 | 354,049 | -0.03(-0.35%) |
Jun 23, 2003 | 8.492 | 8.506 | 8.354 | 8.429 | 258,692 | -0.13(-1.51%) |
Jun 20, 2003 | 8.598 | 8.629 | 8.503 | 8.558 | 339,887 | -0.04(-0.46%) |
Jun 19, 2003 | 8.598 | 8.632 | 8.532 | 8.597 | 574,976 | -0.29(-3.23%) |
Jun 18, 2003 | 8.796 | 8.903 | 8.791 | 8.884 | 237,921 | -0.01(-0.14%) |
Jun 17, 2003 | 8.829 | 8.939 | 8.829 | 8.897 | 222,815 | +0.08(+0.88%) |
Jun 16, 2003 | 8.760 | 8.822 | 8.759 | 8.820 | 117,072 | +0.17(+1.98%) |
Jun 13, 2003 | 8.602 | 8.678 | 8.545 | 8.648 | 210,541 | -0.00(-0.05%) |
Jun 12, 2003 | 8.707 | 8.707 | 8.545 | 8.652 | 425,803 | -0.14(-1.58%) |
Jun 11, 2003 | 8.738 | 8.827 | 8.692 | 8.791 | 465,456 | +0.05(+0.61%) |
Jun 10, 2003 | 8.706 | 8.774 | 8.641 | 8.738 | 147,284 | -0.05(-0.55%) |
Jun 09, 2003 | 8.885 | 8.885 | 8.760 | 8.787 | 481,507 | -0.14(-1.59%) |
Jun 06, 2003 | 8.897 | 9.031 | 8.890 | 8.929 | 262,468 | +0.10(+1.19%) |
Jun 05, 2003 | 8.710 | 8.849 | 8.693 | 8.824 | 761,914 | +0.20(+2.28%) |
Jun 04, 2003 | 8.408 | 8.659 | 8.383 | 8.627 | 418,250 | +0.22(+2.59%) |
Jun 03, 2003 | 8.459 | 8.489 | 8.394 | 8.409 | 817,617 | -0.10(-1.13%) |
Jun 02, 2003 | 8.538 | 8.590 | 8.489 | 8.505 | 270,021 | +0.04(+0.44%) |
May 30, 2003 | 8.456 | 8.489 | 8.394 | 8.468 | 195,435 | +0.08(+0.95%) |
May 29, 2003 | 8.471 | 8.558 | 8.378 | 8.389 | 345,552 | -0.06(-0.73%) |
May 28, 2003 | 8.408 | 8.466 | 8.387 | 8.450 | 686,383 | +0.24(+2.94%) |
May 27, 2003 | 8.116 | 8.221 | 8.079 | 8.209 | 373,876 | +0.07(+0.81%) |
May 23, 2003 | 8.113 | 8.166 | 8.113 | 8.143 | 183,161 | +0.10(+1.26%) |
May 22, 2003 | 8.000 | 8.058 | 8.000 | 8.041 | 207,708 | +0.04(+0.45%) |
May 21, 2003 | 7.911 | 8.029 | 7.888 | 8.005 | 323,837 | +0.06(+0.77%) |
May 20, 2003 | 8.033 | 8.059 | 7.910 | 7.944 | 302,122 | -0.02(-0.21%) |
May 19, 2003 | 8.034 | 8.055 | 7.940 | 7.961 | 381,429 | -0.21(-2.58%) |
May 16, 2003 | 8.123 | 8.194 | 8.073 | 8.172 | 644,841 | +0.25(+3.21%) |
May 15, 2003 | 7.869 | 7.917 | 7.830 | 7.917 | 461,680 | -0.09(-1.11%) |
May 14, 2003 | 8.000 | 8.017 | 7.908 | 8.006 | 481,507 | -0.10(-1.22%) |
May 13, 2003 | 8.090 | 8.188 | 8.059 | 8.105 | 231,312 | -0.04(-0.49%) |
May 12, 2003 | 8.041 | 8.145 | 7.960 | 8.145 | 480,562 | +0.11(+1.33%) |
May 09, 2003 | 8.005 | 8.076 | 8.002 | 8.038 | 199,211 | +0.12(+1.48%) |
May 08, 2003 | 7.922 | 7.950 | 7.891 | 7.921 | 350,272 | -0.02(-0.29%) |
May 07, 2003 | 7.910 | 7.982 | 7.862 | 7.944 | 838,388 | -0.22(-2.74%) |
May 06, 2003 | 8.144 | 8.183 | 8.076 | 8.167 | 197,323 | -0.03(-0.31%) |
May 05, 2003 | 8.198 | 8.204 | 8.131 | 8.193 | 184,105 | +0.09(+1.08%) |
May 02, 2003 | 8.161 | 8.210 | 8.052 | 8.105 | 602,355 | -0.02(-0.29%) |
May 01, 2003 | 8.156 | 8.195 | 8.092 | 8.128 | 662,780 | +0.00(+0.05%) |
Apr 30, 2003 | 8.119 | 8.163 | 8.087 | 8.124 | 568,367 | +0.03(+0.34%) |
Apr 29, 2003 | 8.103 | 8.125 | 8.007 | 8.096 | 756,249 | +0.11(+1.42%) |
Apr 28, 2003 | 7.954 | 8.013 | 7.911 | 7.983 | 810,064 | +0.19(+2.42%) |
Apr 25, 2003 | 7.735 | 7.833 | 7.734 | 7.794 | 584,417 | +0.13(+1.64%) |
Apr 24, 2003 | 7.756 | 7.801 | 7.658 | 7.668 | 1,696,604 | -0.55(-6.73%) |
Apr 23, 2003 | 8.325 | 8.335 | 8.182 | 8.221 | 295,513 | -0.11(-1.36%) |
Apr 22, 2003 | 8.221 | 8.335 | 8.221 | 8.335 | 336,110 | +0.01(+0.13%) |
Apr 21, 2003 | 8.281 | 8.324 | 8.277 | 8.324 | 134,066 | +0.02(+0.20%) |
Apr 17, 2003 | 8.224 | 8.325 | 8.126 | 8.307 | 782,685 | +0.17(+2.08%) |
Apr 16, 2003 | 8.301 | 8.310 | 8.104 | 8.138 | 472,065 | -0.16(-1.97%) |
Apr 15, 2003 | 8.248 | 8.301 | 8.213 | 8.301 | 361,602 | +0.05(+0.64%) |
Apr 14, 2003 | 8.128 | 8.248 | 8.108 | 8.248 | 297,401 | +0.09(+1.16%) |
Apr 11, 2003 | 8.165 | 8.188 | 8.113 | 8.154 | 395,591 | -0.04(-0.47%) |
Apr 10, 2003 | 8.217 | 8.219 | 8.134 | 8.192 | 258,692 | -0.06(-0.72%) |
Apr 09, 2003 | 8.334 | 8.364 | 8.230 | 8.251 | 412,585 | -0.12(-1.42%) |
Apr 08, 2003 | 8.372 | 8.415 | 8.346 | 8.370 | 287,960 | +0.01(+0.08%) |
Apr 07, 2003 | 8.433 | 8.458 | 8.362 | 8.363 | 489,060 | +0.03(+0.37%) |
Apr 04, 2003 | 8.341 | 8.341 | 8.221 | 8.333 | 456,015 | +0.00(+0.00%) |
Apr 03, 2003 | 8.409 | 8.415 | 8.315 | 8.333 | 588,194 | -0.06(-0.73%) |
Apr 02, 2003 | 8.315 | 8.394 | 8.294 | 8.394 | 271,909 | +0.13(+1.60%) |
Apr 01, 2003 | 8.158 | 8.270 | 8.076 | 8.262 | 583,473 | +0.24(+3.04%) |
Mar 31, 2003 | 8.011 | 8.044 | 7.854 | 8.018 | 769,467 | -0.10(-1.21%) |
Mar 28, 2003 | 8.007 | 8.151 | 8.007 | 8.116 | 864,824 | -0.15(-1.78%) |
Mar 27, 2003 | 8.267 | 8.287 | 8.182 | 8.264 | 366,323 | -0.18(-2.10%) |
Mar 26, 2003 | 8.415 | 8.456 | 8.391 | 8.441 | 456,015 | -0.02(-0.26%) |
Mar 25, 2003 | 8.355 | 8.492 | 8.355 | 8.463 | 672,221 | +0.00(+0.05%) |
Mar 24, 2003 | 8.484 | 8.501 | 8.429 | 8.459 | 315,339 | -0.12(-1.41%) |
Mar 21, 2003 | 8.571 | 8.601 | 8.543 | 8.579 | 1,617,297 | +0.11(+1.25%) |
Mar 20, 2003 | 8.516 | 8.533 | 8.427 | 8.473 | 878,042 | -0.16(-1.82%) |
Mar 19, 2003 | 8.670 | 8.715 | 8.572 | 8.630 | 295,513 | -0.04(-0.46%) |
Mar 18, 2003 | 8.616 | 8.701 | 8.570 | 8.670 | 728,869 | +0.08(+0.94%) |
Mar 17, 2003 | 8.357 | 8.618 | 8.357 | 8.590 | 371,987 | +0.16(+1.95%) |
Mar 14, 2003 | 8.382 | 8.463 | 8.323 | 8.426 | 400,311 | +0.03(+0.32%) |
Mar 13, 2003 | 8.252 | 8.400 | 8.236 | 8.399 | 553,261 | +0.31(+3.89%) |
Mar 12, 2003 | 8.161 | 8.165 | 7.843 | 8.085 | 540,987 | -0.14(-1.73%) |
Mar 11, 2003 | 8.226 | 8.256 | 8.160 | 8.227 | 336,110 | -0.03(-0.31%) |
Mar 10, 2003 | 8.303 | 8.338 | 8.251 | 8.252 | 1,278,354 | -0.04(-0.54%) |
Mar 07, 2003 | 8.092 | 8.297 | 8.092 | 8.297 | 575,920 | +0.18(+2.19%) |
Mar 06, 2003 | 8.124 | 8.201 | 8.082 | 8.119 | 746,808 | -0.10(-1.22%) |
Mar 05, 2003 | 8.275 | 8.299 | 8.149 | 8.219 | 723,204 | -0.26(-3.12%) |
Mar 04, 2003 | 8.648 | 8.648 | 8.484 | 8.484 | 1,441,689 | -0.19(-2.17%) |
Mar 03, 2003 | 8.754 | 8.807 | 8.650 | 8.673 | 1,655,062 | +0.06(+0.71%) |
Feb 28, 2003 | 8.526 | 8.659 | 8.490 | 8.611 | 728,869 | +0.11(+1.33%) |
Feb 27, 2003 | 8.579 | 8.588 | 8.463 | 8.498 | 876,154 | -0.09(-1.01%) |
Feb 26, 2003 | 8.542 | 8.653 | 8.500 | 8.585 | 487,171 | +0.03(+0.37%) |
Feb 25, 2003 | 8.537 | 8.572 | 8.426 | 8.553 | 390,870 | -0.11(-1.28%) |
Feb 24, 2003 | 8.717 | 8.791 | 8.632 | 8.664 | 407,864 | +0.00(+0.05%) |
Feb 21, 2003 | 8.526 | 8.702 | 8.516 | 8.660 | 537,210 | +0.19(+2.20%) |
Feb 20, 2003 | 8.640 | 8.640 | 8.327 | 8.473 | 350,272 | +0.10(+1.23%) |
Feb 19, 2003 | 8.428 | 8.458 | 8.315 | 8.371 | 198,267 | -0.07(-0.79%) |
Feb 18, 2003 | 8.447 | 8.519 | 8.410 | 8.437 | 662,780 | +0.30(+3.72%) |
Feb 14, 2003 | 8.138 | 8.217 | 8.036 | 8.134 | 475,842 | -0.05(-0.66%) |
Feb 13, 2003 | 8.133 | 8.224 | 8.053 | 8.188 | 322,893 | -0.06(-0.69%) |
Feb 12, 2003 | 8.283 | 8.353 | 8.235 | 8.246 | 314,395 | -0.08(-1.02%) |
Feb 11, 2003 | 8.219 | 8.415 | 8.203 | 8.330 | 506,998 | -0.03(-0.32%) |
Feb 10, 2003 | 8.320 | 8.447 | 8.288 | 8.357 | 396,535 | +0.02(+0.22%) |
Feb 07, 2003 | 8.346 | 8.357 | 8.254 | 8.339 | 548,540 | -0.02(-0.22%) |
Feb 06, 2003 | 8.335 | 8.575 | 8.249 | 8.357 | 2,113,910 | -0.12(-1.38%) |
Feb 05, 2003 | 8.335 | 8.575 | 8.315 | 8.473 | 1,249,086 | +0.21(+2.51%) |
Feb 04, 2003 | 8.287 | 8.315 | 8.204 | 8.266 | 1,335,946 | +0.04(+0.53%) |
Feb 03, 2003 | 7.986 | 8.283 | 7.980 | 8.222 | 954,517 | +0.37(+4.76%) |
Jan 31, 2003 | 7.838 | 7.976 | 7.800 | 7.848 | 938,466 | -0.14(-1.79%) |
Jan 30, 2003 | 7.880 | 7.991 | 7.732 | 7.991 | 617,462 | +0.20(+2.63%) |
Jan 29, 2003 | 7.748 | 7.854 | 7.594 | 7.787 | 492,836 | -0.24(-2.94%) |
Jan 28, 2003 | 7.883 | 8.041 | 7.873 | 8.023 | 402,200 | +0.31(+4.02%) |
Jan 27, 2003 | 7.614 | 7.752 | 7.603 | 7.713 | 884,651 | -0.22(-2.71%) |
Jan 24, 2003 | 8.007 | 8.007 | 7.864 | 7.928 | 942,243 | -0.09(-1.15%) |
Jan 23, 2003 | 7.966 | 8.055 | 7.925 | 8.020 | 651,450 | +0.08(+0.99%) |
Jan 22, 2003 | 7.944 | 7.982 | 7.909 | 7.942 | 543,819 | -0.28(-3.46%) |
Jan 21, 2003 | 8.320 | 8.357 | 8.227 | 8.227 | 183,161 | -0.10(-1.18%) |
Jan 17, 2003 | 8.282 | 8.378 | 8.263 | 8.325 | 564,590 | +0.10(+1.24%) |
Jan 16, 2003 | 8.292 | 8.334 | 8.177 | 8.223 | 498,501 | -0.20(-2.41%) |
Jan 15, 2003 | 8.430 | 8.434 | 8.297 | 8.427 | 513,607 | -0.27(-3.09%) |
Jan 14, 2003 | 8.683 | 8.696 | 8.632 | 8.696 | 236,977 | +0.03(+0.31%) |
Jan 13, 2003 | 8.738 | 8.758 | 8.643 | 8.669 | 221,870 | +0.06(+0.73%) |
Jan 10, 2003 | 8.540 | 8.632 | 8.533 | 8.607 | 303,066 | +0.04(+0.47%) |
Jan 09, 2003 | 8.576 | 8.664 | 8.536 | 8.567 | 211,485 | +0.01(+0.17%) |
Jan 08, 2003 | 8.737 | 8.737 | 8.542 | 8.552 | 295,513 | -0.27(-3.04%) |
Jan 07, 2003 | 8.786 | 8.865 | 8.722 | 8.820 | 213,373 | -0.06(-0.63%) |
Jan 06, 2003 | 8.749 | 8.876 | 8.712 | 8.876 | 391,814 | +0.05(+0.60%) |
Jan 03, 2003 | 8.685 | 8.827 | 8.659 | 8.823 | 291,736 | +0.10(+1.09%) |