Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 9.703 | 9.850 | 9.669 | 9.842 | 1,821,050 | +0.15(+1.55%) |
Dec 30, 2003 | 9.697 | 9.689 | 9.632 | 9.692 | 1,703,153 | -0.01(-0.06%) |
Dec 29, 2003 | 9.635 | 9.697 | 9.601 | 9.697 | 1,712,684 | +0.03(+0.35%) |
Dec 26, 2003 | 9.646 | 9.697 | 9.632 | 9.663 | 484,648 | -0.01(-0.09%) |
Dec 24, 2003 | 9.652 | 9.697 | 9.638 | 9.672 | 349,808 | -0.02(-0.23%) |
Dec 23, 2003 | 9.694 | 9.703 | 9.615 | 9.694 | 1,184,971 | -0.00(-0.03%) |
Dec 22, 2003 | 9.624 | 9.706 | 9.609 | 9.697 | 1,278,512 | +0.07(+0.68%) |
Dec 19, 2003 | 9.675 | 9.680 | 9.561 | 9.632 | 1,891,295 | -0.05(-0.56%) |
Dec 18, 2003 | 9.632 | 9.700 | 9.632 | 9.686 | 2,216,747 | +0.04(+0.38%) |
Dec 17, 2003 | 9.655 | 9.666 | 9.539 | 9.649 | 1,702,094 | +0.00(+0.03%) |
Dec 16, 2003 | 9.601 | 9.658 | 9.473 | 9.646 | 2,686,570 | +0.04(+0.44%) |
Dec 15, 2003 | 9.675 | 9.703 | 9.584 | 9.604 | 1,671,032 | -0.04(-0.41%) |
Dec 12, 2003 | 9.632 | 9.660 | 9.524 | 9.643 | 1,138,730 | +0.04(+0.38%) |
Dec 11, 2003 | 9.590 | 9.652 | 9.507 | 9.607 | 1,176,852 | +0.04(+0.41%) |
Dec 10, 2003 | 9.646 | 9.675 | 9.519 | 9.567 | 1,842,583 | -0.14(-1.40%) |
Dec 09, 2003 | 9.646 | 9.709 | 9.646 | 9.703 | 2,263,341 | +0.04(+0.44%) |
Dec 08, 2003 | 9.626 | 9.672 | 9.595 | 9.660 | 2,858,121 | +0.07(+0.74%) |
Dec 05, 2003 | 9.590 | 9.590 | 9.496 | 9.590 | 1,944,948 | -0.04(-0.38%) |
Dec 04, 2003 | 9.505 | 9.626 | 9.488 | 9.626 | 2,431,715 | +0.10(+1.01%) |
Dec 03, 2003 | 9.332 | 9.578 | 9.332 | 9.530 | 3,242,875 | +0.23(+2.44%) |
Dec 02, 2003 | 9.275 | 9.303 | 9.253 | 9.303 | 1,729,274 | -0.01(-0.15%) |
Dec 01, 2003 | 9.207 | 9.323 | 9.193 | 9.318 | 2,516,078 | +0.13(+1.42%) |
Nov 28, 2003 | 9.236 | 9.236 | 9.185 | 9.187 | 508,651 | -0.02(-0.22%) |
Nov 26, 2003 | 9.213 | 9.250 | 9.196 | 9.207 | 1,362,523 | +0.02(+0.25%) |
Nov 25, 2003 | 9.165 | 9.199 | 9.136 | 9.185 | 1,749,041 | +0.03(+0.34%) |
Nov 24, 2003 | 9.066 | 9.165 | 9.049 | 9.153 | 2,037,783 | +0.09(+1.00%) |
Nov 21, 2003 | 8.986 | 9.083 | 8.978 | 9.063 | 1,471,242 | +0.11(+1.23%) |
Nov 20, 2003 | 9.003 | 9.063 | 8.938 | 8.952 | 1,042,012 | -0.11(-1.19%) |
Nov 19, 2003 | 9.066 | 9.122 | 9.015 | 9.060 | 1,192,737 | +0.03(+0.38%) |
Nov 18, 2003 | 9.179 | 9.179 | 8.964 | 9.026 | 2,564,084 | -0.17(-1.88%) |
Nov 17, 2003 | 9.196 | 9.250 | 9.111 | 9.199 | 1,811,167 | -0.05(-0.55%) |
Nov 14, 2003 | 9.349 | 9.408 | 9.236 | 9.250 | 1,276,747 | -0.08(-0.88%) |
Nov 13, 2003 | 9.369 | 9.369 | 9.258 | 9.332 | 1,376,995 | -0.03(-0.36%) |
Nov 12, 2003 | 9.363 | 9.383 | 9.270 | 9.366 | 2,057,904 | -0.05(-0.51%) |
Nov 11, 2003 | 9.391 | 9.420 | 9.377 | 9.414 | 2,266,871 | -0.02(-0.21%) |
Nov 10, 2003 | 9.462 | 9.490 | 9.417 | 9.434 | 1,329,342 | -0.03(-0.30%) |
Nov 07, 2003 | 9.499 | 9.527 | 9.425 | 9.462 | 2,077,318 | -0.01(-0.15%) |
Nov 06, 2003 | 9.454 | 9.490 | 9.369 | 9.476 | 2,505,842 | +0.01(+0.09%) |
Nov 05, 2003 | 9.490 | 9.476 | 9.388 | 9.468 | 4,028,267 | -0.05(-0.51%) |
Nov 04, 2003 | 9.490 | 9.564 | 9.462 | 9.516 | 2,596,206 | -0.01(-0.06%) |
Nov 03, 2003 | 9.524 | 9.533 | 9.485 | 9.522 | 1,958,768 | +0.02(+0.21%) |
Oct 31, 2003 | 9.476 | 9.581 | 9.448 | 9.502 | 2,775,876 | +0.04(+0.42%) |
Oct 30, 2003 | 9.468 | 9.488 | 9.405 | 9.462 | 2,380,885 | +0.02(+0.24%) |
Oct 29, 2003 | 9.369 | 9.459 | 9.204 | 9.439 | 2,314,877 | +0.05(+0.48%) |
Oct 28, 2003 | 9.179 | 9.405 | 9.179 | 9.394 | 4,168,049 | +0.25(+2.76%) |
Oct 27, 2003 | 8.930 | 9.168 | 8.924 | 9.142 | 2,225,219 | +0.23(+2.57%) |
Oct 24, 2003 | 8.802 | 8.924 | 8.754 | 8.913 | 1,868,703 | +0.05(+0.61%) |
Oct 23, 2003 | 8.819 | 8.918 | 8.788 | 8.859 | 1,050,484 | +0.03(+0.32%) |
Oct 22, 2003 | 8.901 | 8.913 | 8.760 | 8.830 | 1,204,738 | -0.14(-1.58%) |
Oct 21, 2003 | 8.986 | 9.006 | 8.927 | 8.972 | 1,145,437 | -0.05(-0.57%) |
Oct 20, 2003 | 8.966 | 9.015 | 8.941 | 9.023 | 1,194,502 | +0.03(+0.35%) |
Oct 17, 2003 | 9.145 | 9.170 | 8.964 | 8.992 | 1,128,140 | -0.16(-1.76%) |
Oct 16, 2003 | 9.046 | 9.156 | 9.046 | 9.153 | 713,383 | +0.12(+1.35%) |
Oct 15, 2003 | 9.122 | 9.134 | 9.012 | 9.032 | 1,854,231 | -0.10(-1.09%) |
Oct 14, 2003 | 9.085 | 9.114 | 9.034 | 9.131 | 947,412 | +0.05(+0.50%) |
Oct 13, 2003 | 8.981 | 9.088 | 8.983 | 9.085 | 938,940 | +0.10(+1.17%) |
Oct 10, 2003 | 8.947 | 9.043 | 8.930 | 8.981 | 1,115,786 | +0.01(+0.09%) |
Oct 09, 2003 | 8.995 | 9.057 | 8.915 | 8.972 | 1,972,128 | +0.03(+0.38%) |
Oct 08, 2003 | 8.989 | 8.992 | 8.941 | 8.938 | 1,922,004 | -0.01(-0.10%) |
Oct 07, 2003 | 8.666 | 9.054 | 8.643 | 8.947 | 4,213,585 | +0.27(+3.10%) |
Oct 06, 2003 | 8.655 | 8.683 | 8.581 | 8.677 | 913,878 | +0.01(+0.13%) |
Oct 03, 2003 | 8.638 | 8.714 | 8.621 | 8.666 | 1,176,852 | +0.15(+1.76%) |
Oct 02, 2003 | 8.459 | 8.524 | 8.459 | 8.516 | 1,133,082 | +0.06(+0.74%) |
Oct 01, 2003 | 8.366 | 8.454 | 8.326 | 8.454 | 2,294,757 | +0.12(+1.46%) |
Sep 30, 2003 | 8.335 | 8.403 | 8.187 | 8.332 | 2,128,501 | -0.05(-0.54%) |
Sep 29, 2003 | 8.318 | 8.417 | 8.286 | 8.377 | 1,222,387 | +0.05(+0.65%) |
Sep 26, 2003 | 8.230 | 8.323 | 8.187 | 8.323 | 1,781,163 | +0.05(+0.55%) |
Sep 25, 2003 | 8.383 | 8.383 | 8.335 | 8.278 | 1,429,237 | -0.06(-0.75%) |
Sep 24, 2003 | 8.448 | 8.448 | 8.306 | 8.340 | 1,684,798 | -0.09(-1.11%) |
Sep 23, 2003 | 8.488 | 8.496 | 8.428 | 8.434 | 1,250,626 | -0.03(-0.30%) |
Sep 22, 2003 | 8.558 | 8.601 | 8.422 | 8.459 | 1,310,281 | -0.18(-2.07%) |
Sep 19, 2003 | 8.607 | 8.689 | 8.607 | 8.638 | 1,503,364 | +0.06(+0.66%) |
Sep 18, 2003 | 8.536 | 8.581 | 8.488 | 8.581 | 1,757,513 | +0.08(+0.97%) |
Sep 17, 2003 | 8.516 | 8.550 | 8.476 | 8.499 | 1,904,355 | -0.06(-0.66%) |
Sep 16, 2003 | 8.420 | 8.556 | 8.428 | 8.556 | 1,055,425 | +0.14(+1.62%) |
Sep 15, 2003 | 8.422 | 8.451 | 8.354 | 8.420 | 1,315,929 | +0.02(+0.20%) |
Sep 12, 2003 | 8.343 | 8.428 | 8.303 | 8.403 | 1,698,212 | -0.03(-0.30%) |
Sep 11, 2003 | 8.420 | 8.468 | 8.394 | 8.428 | 1,922,710 | +0.04(+0.44%) |
Sep 10, 2003 | 8.556 | 8.578 | 8.383 | 8.391 | 2,052,609 | -0.19(-2.24%) |
Sep 09, 2003 | 8.536 | 8.612 | 8.536 | 8.584 | 1,923,769 | -0.01(-0.10%) |
Sep 08, 2003 | 8.641 | 8.697 | 8.590 | 8.592 | 2,462,778 | -0.05(-0.52%) |
Sep 05, 2003 | 8.629 | 8.641 | 8.561 | 8.638 | 1,348,050 | +0.01(+0.13%) |
Sep 04, 2003 | 8.703 | 8.709 | 8.612 | 8.626 | 1,969,657 | -0.08(-0.88%) |
Sep 03, 2003 | 8.638 | 8.711 | 8.612 | 8.703 | 1,515,012 | +0.06(+0.72%) |
Sep 02, 2003 | 8.522 | 8.641 | 8.502 | 8.641 | 2,394,652 | +0.12(+1.40%) |
Aug 29, 2003 | 8.471 | 8.536 | 8.456 | 8.522 | 855,283 | +0.02(+0.20%) |
Aug 28, 2003 | 8.524 | 8.530 | 8.439 | 8.505 | 1,125,670 | +0.00(+0.00%) |
Aug 27, 2003 | 8.533 | 8.556 | 8.482 | 8.505 | 1,020,833 | -0.07(-0.83%) |
Aug 26, 2003 | 8.499 | 8.581 | 8.471 | 8.575 | 1,695,035 | +0.05(+0.60%) |
Aug 25, 2003 | 8.471 | 8.527 | 8.471 | 8.524 | 1,481,832 | +0.04(+0.47%) |
Aug 22, 2003 | 8.513 | 8.541 | 8.465 | 8.485 | 1,917,062 | -0.01(-0.17%) |
Aug 21, 2003 | 8.451 | 8.522 | 8.439 | 8.499 | 1,693,976 | +0.06(+0.70%) |
Aug 20, 2003 | 8.431 | 8.485 | 8.414 | 8.439 | 1,438,414 | -0.03(-0.37%) |
Aug 19, 2003 | 8.456 | 8.496 | 8.442 | 8.471 | 1,353,345 | +0.00(+0.00%) |
Aug 18, 2003 | 8.380 | 8.485 | 8.380 | 8.471 | 1,145,790 | +0.09(+1.08%) |
Aug 15, 2003 | 8.411 | 8.465 | 8.272 | 8.380 | 800,923 | -0.00(-0.03%) |
Aug 14, 2003 | 8.383 | 8.428 | 8.346 | 8.383 | 1,956,950 | +0.01(+0.17%) |
Aug 13, 2003 | 8.405 | 8.471 | 8.329 | 8.369 | 1,143,319 | -0.04(-0.44%) |
Aug 12, 2003 | 8.286 | 8.405 | 8.247 | 8.405 | 1,609,259 | +0.10(+1.19%) |
Aug 11, 2003 | 8.301 | 8.380 | 8.272 | 8.306 | 1,177,558 | -0.04(-0.48%) |
Aug 08, 2003 | 8.244 | 8.349 | 8.204 | 8.346 | 1,379,819 | +0.14(+1.76%) |
Aug 07, 2003 | 8.281 | 8.295 | 8.119 | 8.201 | 2,112,616 | -0.05(-0.62%) |
Aug 06, 2003 | 8.230 | 8.329 | 8.216 | 8.252 | 1,792,106 | -0.03(-0.41%) |
Aug 05, 2003 | 8.258 | 8.346 | 8.218 | 8.286 | 1,885,647 | +0.01(+0.14%) |
Aug 04, 2003 | 8.386 | 8.386 | 8.182 | 8.275 | 2,189,567 | -0.16(-1.95%) |
Aug 01, 2003 | 8.499 | 8.499 | 8.352 | 8.439 | 1,713,390 | -0.06(-0.70%) |
Jul 31, 2003 | 8.394 | 8.601 | 8.349 | 8.499 | 2,978,489 | +0.13(+1.52%) |
Jul 30, 2003 | 8.386 | 8.476 | 8.352 | 8.371 | 1,915,298 | +0.04(+0.44%) |
Jul 29, 2003 | 8.414 | 8.442 | 8.320 | 8.335 | 3,803,063 | -0.12(-1.47%) |
Jul 28, 2003 | 8.411 | 8.496 | 8.366 | 8.459 | 2,501,606 | +0.01(+0.10%) |
Jul 25, 2003 | 8.278 | 8.456 | 8.244 | 8.451 | 2,626,563 | +0.17(+2.09%) |
Jul 24, 2003 | 8.269 | 8.357 | 8.216 | 8.278 | 3,249,229 | +0.02(+0.24%) |
Jul 23, 2003 | 8.131 | 8.272 | 8.088 | 8.258 | 5,084,399 | +0.29(+3.63%) |
Jul 22, 2003 | 7.658 | 7.969 | 7.598 | 7.969 | 3,960,494 | +0.31(+4.07%) |
Jul 21, 2003 | 7.717 | 7.765 | 7.621 | 7.658 | 1,807,637 | -0.13(-1.67%) |
Jul 18, 2003 | 7.677 | 7.799 | 7.641 | 7.788 | 1,420,059 | +0.11(+1.40%) |
Jul 17, 2003 | 7.663 | 7.720 | 7.629 | 7.680 | 1,517,483 | -0.05(-0.70%) |
Jul 16, 2003 | 7.751 | 7.779 | 7.697 | 7.734 | 1,130,258 | -0.02(-0.22%) |
Jul 15, 2003 | 7.904 | 7.904 | 7.734 | 7.751 | 1,659,736 | -0.08(-1.01%) |
Jul 14, 2003 | 7.748 | 7.930 | 7.734 | 7.830 | 2,558,084 | +0.09(+1.17%) |
Jul 11, 2003 | 7.660 | 7.828 | 7.660 | 7.740 | 2,088,613 | +0.06(+0.77%) |
Jul 10, 2003 | 7.825 | 7.830 | 7.618 | 7.680 | 2,570,791 | -0.14(-1.85%) |
Jul 09, 2003 | 7.816 | 7.876 | 7.796 | 7.825 | 2,057,904 | -0.03(-0.32%) |
Jul 08, 2003 | 7.743 | 7.859 | 7.743 | 7.850 | 1,861,644 | +0.11(+1.39%) |
Jul 07, 2003 | 7.726 | 7.791 | 7.697 | 7.743 | 1,958,362 | +0.02(+0.29%) |
Jul 03, 2003 | 7.689 | 7.762 | 7.649 | 7.720 | 1,177,911 | +0.03(+0.41%) |
Jul 02, 2003 | 7.672 | 7.692 | 7.618 | 7.689 | 2,365,707 | +0.02(+0.22%) |
Jul 01, 2003 | 7.607 | 7.677 | 7.499 | 7.672 | 2,259,458 | +0.06(+0.74%) |
Jun 30, 2003 | 7.635 | 7.658 | 7.587 | 7.615 | 4,084,392 | -0.01(-0.07%) |
Jun 27, 2003 | 7.655 | 7.720 | 7.553 | 7.621 | 3,343,123 | -0.09(-1.21%) |
Jun 26, 2003 | 7.706 | 7.731 | 7.598 | 7.714 | 2,535,493 | +0.00(+0.00%) |
Jun 25, 2003 | 7.703 | 7.788 | 7.675 | 7.714 | 1,916,356 | -0.01(-0.11%) |
Jun 24, 2003 | 7.754 | 7.847 | 7.723 | 7.723 | 2,533,375 | -0.04(-0.51%) |
Jun 23, 2003 | 7.932 | 7.932 | 7.720 | 7.762 | 2,331,114 | -0.16(-1.97%) |
Jun 20, 2003 | 7.989 | 8.023 | 7.876 | 7.918 | 4,234,764 | -0.03(-0.39%) |
Jun 19, 2003 | 7.893 | 7.949 | 7.760 | 7.949 | 3,293,352 | +0.06(+0.72%) |
Jun 18, 2003 | 7.961 | 8.014 | 7.881 | 7.893 | 2,218,159 | -0.13(-1.62%) |
Jun 17, 2003 | 7.961 | 8.046 | 7.913 | 8.023 | 2,352,646 | +0.07(+0.85%) |
Jun 16, 2003 | 7.791 | 7.955 | 7.748 | 7.955 | 2,520,667 | +0.21(+2.71%) |
Jun 13, 2003 | 7.845 | 7.853 | 7.649 | 7.745 | 1,677,738 | -0.07(-0.91%) |
Jun 12, 2003 | 7.833 | 7.842 | 7.762 | 7.816 | 1,560,547 | +0.01(+0.15%) |
Jun 11, 2003 | 7.791 | 7.825 | 7.748 | 7.805 | 1,990,483 | +0.01(+0.18%) |
Jun 10, 2003 | 7.791 | 7.819 | 7.754 | 7.791 | 2,226,631 | +0.07(+0.92%) |
Jun 09, 2003 | 7.734 | 7.799 | 7.697 | 7.720 | 3,598,331 | -0.03(-0.37%) |
Jun 06, 2003 | 7.819 | 7.881 | 7.677 | 7.748 | 4,405,962 | -0.01(-0.11%) |
Jun 05, 2003 | 7.777 | 7.805 | 7.748 | 7.757 | 2,784,700 | -0.06(-0.73%) |
Jun 04, 2003 | 7.805 | 7.830 | 7.751 | 7.813 | 3,173,690 | -0.02(-0.25%) |
Jun 03, 2003 | 7.777 | 7.833 | 7.728 | 7.833 | 2,915,658 | +0.06(+0.77%) |
Jun 02, 2003 | 7.791 | 7.896 | 7.748 | 7.774 | 3,510,791 | +0.02(+0.22%) |
May 30, 2003 | 7.734 | 7.853 | 7.564 | 7.757 | 4,502,327 | +0.01(+0.15%) |
May 29, 2003 | 7.819 | 7.887 | 7.720 | 7.745 | 2,271,813 | -0.06(-0.80%) |
May 28, 2003 | 7.765 | 7.830 | 7.697 | 7.808 | 2,879,300 | +0.06(+0.73%) |
May 27, 2003 | 7.522 | 7.751 | 7.479 | 7.751 | 2,735,988 | +0.22(+2.86%) |
May 23, 2003 | 7.578 | 7.592 | 7.505 | 7.536 | 1,946,360 | -0.08(-1.08%) |
May 22, 2003 | 7.663 | 7.677 | 7.561 | 7.618 | 2,582,793 | -0.06(-0.81%) |
May 21, 2003 | 7.697 | 7.717 | 7.607 | 7.680 | 2,473,720 | -0.06(-0.77%) |
May 20, 2003 | 7.743 | 7.842 | 7.706 | 7.740 | 2,406,300 | +0.02(+0.26%) |
May 19, 2003 | 7.904 | 7.921 | 7.700 | 7.720 | 1,933,300 | -0.27(-3.37%) |
May 16, 2003 | 7.961 | 8.003 | 7.904 | 7.989 | 1,689,740 | +0.01(+0.18%) |
May 15, 2003 | 7.961 | 7.992 | 7.904 | 7.975 | 2,306,758 | +0.05(+0.68%) |
May 14, 2003 | 7.927 | 7.961 | 7.825 | 7.921 | 1,981,306 | +0.02(+0.29%) |
May 13, 2003 | 7.961 | 8.000 | 7.881 | 7.898 | 2,010,957 | -0.07(-0.92%) |
May 12, 2003 | 7.833 | 8.031 | 7.796 | 7.972 | 2,591,264 | +0.14(+1.81%) |
May 09, 2003 | 7.833 | 7.876 | 7.745 | 7.830 | 1,527,367 | +0.11(+1.39%) |
May 08, 2003 | 7.762 | 7.864 | 7.675 | 7.723 | 1,364,641 | -0.08(-1.05%) |
May 07, 2003 | 7.873 | 7.913 | 7.791 | 7.805 | 1,497,010 | -0.07(-0.86%) |
May 06, 2003 | 7.754 | 7.896 | 7.754 | 7.873 | 2,393,593 | +0.14(+1.79%) |
May 05, 2003 | 7.850 | 7.850 | 7.720 | 7.734 | 2,407,712 | -0.12(-1.48%) |
May 02, 2003 | 7.762 | 7.881 | 7.762 | 7.850 | 1,330,754 | +0.04(+0.54%) |
May 01, 2003 | 7.873 | 7.873 | 7.663 | 7.808 | 2,060,021 | -0.09(-1.15%) |
Apr 30, 2003 | 7.884 | 7.955 | 7.805 | 7.898 | 2,123,559 | +0.02(+0.29%) |
Apr 29, 2003 | 7.915 | 8.000 | 7.825 | 7.876 | 1,563,371 | -0.02(-0.22%) |
Apr 28, 2003 | 7.762 | 7.958 | 7.757 | 7.893 | 2,147,209 | +0.17(+2.24%) |
Apr 25, 2003 | 7.805 | 7.873 | 7.697 | 7.720 | 1,846,112 | -0.19(-2.40%) |
Apr 24, 2003 | 7.896 | 7.964 | 7.853 | 7.910 | 1,702,447 | -0.06(-0.71%) |
Apr 23, 2003 | 7.972 | 8.060 | 7.907 | 7.966 | 2,060,021 | -0.07(-0.85%) |
Apr 22, 2003 | 7.791 | 8.085 | 7.737 | 8.034 | 2,438,069 | +0.09(+1.14%) |
Apr 21, 2003 | 7.828 | 7.975 | 7.819 | 7.944 | 2,107,675 | +0.11(+1.41%) |
Apr 17, 2003 | 7.805 | 7.896 | 7.791 | 7.833 | 1,586,668 | +0.03(+0.36%) |
Apr 16, 2003 | 7.913 | 7.930 | 7.737 | 7.805 | 1,837,994 | -0.04(-0.47%) |
Apr 15, 2003 | 7.760 | 7.870 | 7.694 | 7.842 | 1,089,665 | +0.01(+0.18%) |
Apr 14, 2003 | 7.655 | 7.839 | 7.649 | 7.828 | 1,248,861 | +0.18(+2.30%) |
Apr 11, 2003 | 7.785 | 7.862 | 7.615 | 7.652 | 2,856,003 | -0.06(-0.81%) |
Apr 10, 2003 | 7.607 | 7.720 | 7.575 | 7.714 | 2,410,536 | +0.14(+1.83%) |
Apr 09, 2003 | 7.762 | 7.805 | 7.575 | 7.575 | 1,700,330 | -0.16(-2.12%) |
Apr 08, 2003 | 7.819 | 7.819 | 7.590 | 7.740 | 3,572,210 | -0.08(-1.01%) |
Apr 07, 2003 | 7.961 | 8.088 | 7.805 | 7.819 | 3,168,748 | +0.00(+0.04%) |
Apr 04, 2003 | 7.850 | 7.910 | 7.740 | 7.816 | 1,651,265 | +0.04(+0.47%) |
Apr 03, 2003 | 7.876 | 7.907 | 7.771 | 7.779 | 1,653,382 | -0.05(-0.62%) |
Apr 02, 2003 | 7.791 | 7.918 | 7.751 | 7.828 | 1,598,317 | +0.23(+2.98%) |
Apr 01, 2003 | 7.530 | 7.624 | 7.411 | 7.601 | 1,701,741 | +0.11(+1.51%) |
Mar 31, 2003 | 7.530 | 7.590 | 7.408 | 7.488 | 1,595,846 | -0.11(-1.49%) |
Mar 28, 2003 | 7.564 | 7.694 | 7.524 | 7.601 | 931,175 | -0.01(-0.19%) |
Mar 27, 2003 | 7.502 | 7.669 | 7.476 | 7.615 | 2,069,199 | +0.11(+1.51%) |
Mar 26, 2003 | 7.581 | 7.604 | 7.476 | 7.502 | 2,114,734 | -0.08(-1.01%) |
Mar 25, 2003 | 7.587 | 7.663 | 7.522 | 7.578 | 2,546,435 | +0.01(+0.07%) |
Mar 24, 2003 | 7.762 | 7.808 | 7.541 | 7.573 | 2,083,319 | -0.36(-4.57%) |
Mar 21, 2003 | 7.734 | 7.966 | 7.663 | 7.935 | 2,550,318 | +0.30(+3.89%) |
Mar 20, 2003 | 7.677 | 7.709 | 7.556 | 7.638 | 2,727,870 | -0.04(-0.55%) |
Mar 19, 2003 | 7.641 | 7.680 | 7.581 | 7.680 | 1,609,259 | +0.07(+0.89%) |
Mar 18, 2003 | 7.550 | 7.643 | 7.516 | 7.612 | 1,491,362 | +0.11(+1.43%) |
Mar 17, 2003 | 7.352 | 7.550 | 7.281 | 7.505 | 3,428,898 | +0.07(+0.95%) |
Mar 14, 2003 | 7.445 | 7.465 | 7.340 | 7.434 | 1,887,765 | +0.06(+0.81%) |
Mar 13, 2003 | 7.111 | 7.386 | 7.111 | 7.374 | 2,274,990 | +0.33(+4.75%) |
Mar 12, 2003 | 6.997 | 7.065 | 6.918 | 7.040 | 2,747,990 | +0.01(+0.12%) |
Mar 11, 2003 | 6.997 | 7.264 | 6.938 | 7.031 | 5,457,858 | -0.22(-3.05%) |
Mar 10, 2003 | 7.366 | 7.405 | 7.233 | 7.252 | 1,963,304 | -0.17(-2.33%) |
Mar 07, 2003 | 7.241 | 7.439 | 7.193 | 7.425 | 1,972,834 | +0.18(+2.54%) |
Mar 06, 2003 | 7.425 | 7.425 | 7.201 | 7.241 | 2,653,743 | -0.20(-2.74%) |
Mar 05, 2003 | 7.380 | 7.445 | 7.340 | 7.445 | 2,013,780 | +0.08(+1.12%) |
Mar 04, 2003 | 7.533 | 7.533 | 7.354 | 7.363 | 1,291,926 | -0.17(-2.26%) |
Mar 03, 2003 | 7.649 | 7.663 | 7.510 | 7.533 | 1,345,226 | -0.03(-0.41%) |
Feb 28, 2003 | 7.505 | 7.649 | 7.476 | 7.564 | 2,489,252 | +0.08(+1.14%) |
Feb 27, 2003 | 7.465 | 7.601 | 7.422 | 7.479 | 2,382,650 | +0.01(+0.11%) |
Feb 26, 2003 | 7.598 | 7.598 | 7.445 | 7.471 | 1,474,066 | -0.13(-1.68%) |
Feb 25, 2003 | 7.530 | 7.598 | 7.388 | 7.598 | 1,590,904 | +0.05(+0.60%) |
Feb 24, 2003 | 7.649 | 7.675 | 7.519 | 7.553 | 1,771,986 | -0.14(-1.77%) |
Feb 21, 2003 | 7.609 | 7.743 | 7.519 | 7.689 | 1,228,388 | +0.13(+1.76%) |
Feb 20, 2003 | 7.632 | 7.646 | 7.547 | 7.556 | 950,589 | -0.09(-1.22%) |
Feb 19, 2003 | 7.771 | 7.779 | 7.615 | 7.649 | 1,268,982 | -0.12(-1.57%) |
Feb 18, 2003 | 7.663 | 7.847 | 7.663 | 7.771 | 2,128,148 | +0.14(+1.78%) |
Feb 14, 2003 | 7.422 | 7.635 | 7.414 | 7.635 | 2,402,770 | +0.27(+3.65%) |
Feb 13, 2003 | 7.357 | 7.431 | 7.252 | 7.366 | 1,871,880 | +0.01(+0.15%) |
Feb 12, 2003 | 7.499 | 7.499 | 7.329 | 7.354 | 1,640,675 | -0.14(-1.93%) |
Feb 11, 2003 | 7.539 | 7.652 | 7.479 | 7.499 | 1,769,515 | -0.04(-0.56%) |
Feb 10, 2003 | 7.425 | 7.578 | 7.403 | 7.541 | 1,824,580 | +0.14(+1.88%) |
Feb 07, 2003 | 7.507 | 7.558 | 7.400 | 7.403 | 2,690,100 | -0.07(-0.95%) |
Feb 06, 2003 | 7.703 | 7.703 | 7.437 | 7.473 | 3,705,286 | -0.23(-2.94%) |
Feb 05, 2003 | 7.723 | 7.833 | 7.649 | 7.700 | 2,457,836 | -0.01(-0.07%) |
Feb 04, 2003 | 7.709 | 7.709 | 7.505 | 7.706 | 1,790,694 | -0.00(-0.04%) |
Feb 03, 2003 | 7.567 | 7.720 | 7.567 | 7.709 | 1,747,630 | +0.16(+2.14%) |
Jan 31, 2003 | 7.437 | 7.675 | 7.420 | 7.547 | 2,398,887 | +0.08(+1.10%) |
Jan 30, 2003 | 7.615 | 7.641 | 7.445 | 7.465 | 3,198,752 | -0.16(-2.12%) |
Jan 29, 2003 | 7.592 | 7.649 | 7.496 | 7.626 | 1,912,121 | -0.03(-0.37%) |
Jan 28, 2003 | 7.632 | 7.683 | 7.564 | 7.655 | 1,465,947 | +0.06(+0.82%) |
Jan 27, 2003 | 7.663 | 7.774 | 7.556 | 7.592 | 1,834,111 | -0.12(-1.51%) |
Jan 24, 2003 | 7.833 | 7.913 | 7.677 | 7.709 | 2,628,328 | -0.22(-2.79%) |
Jan 23, 2003 | 7.904 | 7.966 | 7.791 | 7.930 | 1,380,525 | +0.09(+1.16%) |
Jan 22, 2003 | 7.822 | 7.896 | 7.791 | 7.839 | 1,052,955 | +0.02(+0.22%) |
Jan 21, 2003 | 8.074 | 8.116 | 7.819 | 7.822 | 1,269,335 | -0.20(-2.44%) |
Jan 17, 2003 | 8.136 | 8.145 | 7.927 | 8.017 | 1,644,558 | -0.12(-1.46%) |
Jan 16, 2003 | 8.065 | 8.187 | 8.065 | 8.136 | 1,065,309 | +0.05(+0.67%) |
Jan 15, 2003 | 8.187 | 8.216 | 8.077 | 8.082 | 933,646 | -0.10(-1.28%) |
Jan 14, 2003 | 8.159 | 8.216 | 8.131 | 8.187 | 953,766 | +0.02(+0.24%) |
Jan 13, 2003 | 8.136 | 8.216 | 8.102 | 8.167 | 1,313,105 | +0.04(+0.45%) |
Jan 10, 2003 | 8.031 | 8.213 | 8.023 | 8.131 | 1,631,144 | -0.05(-0.62%) |
Jan 09, 2003 | 8.000 | 8.207 | 8.000 | 8.182 | 1,725,391 | +0.18(+2.23%) |
Jan 08, 2003 | 8.074 | 8.119 | 7.989 | 8.003 | 1,132,376 | -0.18(-2.22%) |
Jan 07, 2003 | 8.187 | 8.216 | 8.049 | 8.184 | 1,860,232 | -0.04(-0.52%) |
Jan 06, 2003 | 8.060 | 8.258 | 8.060 | 8.227 | 3,076,972 | +0.21(+2.61%) |
Jan 03, 2003 | 8.187 | 8.201 | 7.989 | 8.017 | 2,125,677 | -0.20(-2.48%) |