Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 9.268 | 9.343 | 9.268 | 9.341 | 73,560 | +0.17(+1.87%) |
Oct 30, 2003 | 9.303 | 9.303 | 9.118 | 9.169 | 290,052 | -0.17(-1.82%) |
Oct 29, 2003 | 9.376 | 9.403 | 9.294 | 9.339 | 255,134 | -0.01(-0.09%) |
Oct 28, 2003 | 9.343 | 9.343 | 9.268 | 9.348 | 379,908 | +0.03(+0.30%) |
Oct 27, 2003 | 9.365 | 9.376 | 9.294 | 9.320 | 117,324 | -0.05(-0.48%) |
Oct 24, 2003 | 9.285 | 9.365 | 9.277 | 9.365 | 69,370 | -0.02(-0.23%) |
Oct 23, 2003 | 9.322 | 9.386 | 9.253 | 9.386 | 116,393 | +0.05(+0.53%) |
Oct 22, 2003 | 9.464 | 9.464 | 9.335 | 9.337 | 131,291 | -0.13(-1.36%) |
Oct 21, 2003 | 9.500 | 9.537 | 9.466 | 9.466 | 118,721 | -0.00(-0.02%) |
Oct 20, 2003 | 9.468 | 9.470 | 9.388 | 9.468 | 197,868 | +0.00(+0.05%) |
Oct 17, 2003 | 9.554 | 9.554 | 9.427 | 9.464 | 149,914 | -0.09(-0.92%) |
Oct 16, 2003 | 9.513 | 9.558 | 9.483 | 9.552 | 63,318 | +0.10(+1.09%) |
Oct 15, 2003 | 9.599 | 9.599 | 9.421 | 9.449 | 64,714 | -0.12(-1.23%) |
Oct 14, 2003 | 9.577 | 9.595 | 9.541 | 9.567 | 154,104 | -0.02(-0.22%) |
Oct 13, 2003 | 9.558 | 9.631 | 9.558 | 9.588 | 129,895 | +0.00(+0.04%) |
Oct 10, 2003 | 9.522 | 9.603 | 9.522 | 9.584 | 89,855 | +0.08(+0.86%) |
Oct 09, 2003 | 9.515 | 9.547 | 9.464 | 9.502 | 130,826 | +0.03(+0.29%) |
Oct 08, 2003 | 9.565 | 9.592 | 9.498 | 9.474 | 98,236 | -0.06(-0.65%) |
Oct 07, 2003 | 9.504 | 9.565 | 9.451 | 9.537 | 1,068,492 | -0.01(-0.07%) |
Oct 06, 2003 | 9.519 | 9.537 | 9.483 | 9.543 | 70,767 | +0.02(+0.16%) |
Oct 03, 2003 | 9.468 | 9.554 | 9.451 | 9.528 | 333,816 | +0.14(+1.51%) |
Oct 02, 2003 | 9.307 | 9.431 | 9.307 | 9.386 | 85,200 | +0.03(+0.37%) |
Oct 01, 2003 | 9.298 | 9.393 | 9.277 | 9.352 | 173,659 | +0.07(+0.72%) |
Sep 30, 2003 | 9.204 | 9.266 | 9.107 | 9.285 | 198,334 | +0.05(+0.56%) |
Sep 29, 2003 | 9.180 | 9.234 | 9.139 | 9.234 | 62,852 | +0.05(+0.56%) |
Sep 26, 2003 | 9.176 | 9.210 | 9.148 | 9.182 | 87,527 | -0.09(-0.93%) |
Sep 25, 2003 | 9.345 | 9.369 | 9.270 | 9.268 | 294,242 | -0.08(-0.80%) |
Sep 24, 2003 | 9.449 | 9.449 | 9.337 | 9.343 | 163,882 | +0.06(+0.65%) |
Sep 23, 2003 | 9.290 | 9.318 | 9.272 | 9.283 | 81,941 | +0.04(+0.39%) |
Sep 22, 2003 | 9.266 | 9.283 | 9.197 | 9.247 | 109,409 | -0.07(-0.72%) |
Sep 19, 2003 | 9.236 | 9.313 | 9.236 | 9.313 | 377,114 | +0.06(+0.67%) |
Sep 18, 2003 | 9.171 | 9.240 | 9.171 | 9.251 | 522,374 | +0.05(+0.49%) |
Sep 17, 2003 | 9.326 | 9.326 | 9.171 | 9.206 | 242,098 | -0.13(-1.36%) |
Sep 16, 2003 | 9.290 | 9.333 | 9.255 | 9.333 | 140,603 | +0.05(+0.58%) |
Sep 15, 2003 | 9.348 | 9.348 | 9.279 | 9.279 | 76,819 | -0.07(-0.74%) |
Sep 12, 2003 | 9.367 | 9.380 | 9.279 | 9.348 | 565,672 | -0.06(-0.64%) |
Sep 11, 2003 | 9.410 | 9.466 | 9.393 | 9.408 | 196,472 | -0.00(-0.02%) |
Sep 10, 2003 | 9.504 | 9.504 | 9.369 | 9.410 | 74,491 | -0.07(-0.77%) |
Sep 09, 2003 | 9.580 | 9.580 | 9.444 | 9.483 | 148,518 | -0.11(-1.19%) |
Sep 08, 2003 | 9.515 | 9.597 | 9.496 | 9.597 | 190,419 | +0.17(+1.75%) |
Sep 05, 2003 | 9.483 | 9.489 | 9.397 | 9.431 | 67,973 | -0.06(-0.59%) |
Sep 04, 2003 | 9.532 | 9.541 | 9.457 | 9.487 | 135,947 | -0.04(-0.41%) |
Sep 03, 2003 | 9.511 | 9.545 | 9.476 | 9.526 | 150,380 | +0.03(+0.34%) |
Sep 02, 2003 | 9.461 | 9.507 | 9.388 | 9.494 | 147,586 | +0.03(+0.30%) |
Aug 29, 2003 | 9.451 | 9.472 | 9.388 | 9.466 | 75,422 | +0.00(+0.02%) |
Aug 28, 2003 | 9.313 | 9.464 | 9.272 | 9.464 | 874,347 | +0.19(+2.09%) |
Aug 27, 2003 | 9.300 | 9.343 | 9.270 | 9.270 | 506,544 | -0.00(-0.05%) |
Aug 26, 2003 | 9.279 | 9.283 | 9.161 | 9.275 | 87,993 | -0.02(-0.16%) |
Aug 25, 2003 | 9.275 | 9.298 | 9.236 | 9.290 | 111,737 | +0.02(+0.26%) |
Aug 22, 2003 | 9.418 | 9.418 | 9.253 | 9.266 | 484,662 | -0.12(-1.26%) |
Aug 21, 2003 | 9.363 | 9.399 | 9.333 | 9.384 | 110,806 | +0.05(+0.51%) |
Aug 20, 2003 | 9.257 | 9.343 | 9.257 | 9.337 | 61,921 | +0.08(+0.81%) |
Aug 19, 2003 | 9.300 | 9.322 | 9.225 | 9.262 | 178,780 | -0.02(-0.23%) |
Aug 18, 2003 | 9.313 | 9.341 | 9.275 | 9.283 | 209,042 | -0.02(-0.18%) |
Aug 15, 2003 | 9.322 | 9.322 | 9.245 | 9.300 | 34,452 | +0.01(+0.12%) |
Aug 14, 2003 | 9.236 | 9.305 | 9.214 | 9.290 | 156,898 | +0.07(+0.79%) |
Aug 13, 2003 | 9.279 | 9.307 | 9.208 | 9.217 | 42,367 | -0.02(-0.23%) |
Aug 12, 2003 | 9.225 | 9.279 | 9.141 | 9.238 | 94,045 | +0.04(+0.40%) |
Aug 11, 2003 | 9.129 | 9.232 | 9.129 | 9.202 | 57,731 | +0.09(+1.04%) |
Aug 08, 2003 | 9.150 | 9.169 | 9.045 | 9.107 | 118,255 | +0.01(+0.12%) |
Aug 07, 2003 | 8.888 | 9.101 | 8.871 | 9.096 | 125,704 | +0.20(+2.29%) |
Aug 06, 2003 | 8.731 | 8.909 | 8.731 | 8.892 | 94,045 | +0.12(+1.42%) |
Aug 05, 2003 | 8.806 | 8.862 | 8.733 | 8.768 | 74,026 | -0.04(-0.44%) |
Aug 04, 2003 | 8.849 | 8.849 | 8.723 | 8.806 | 92,183 | -0.08(-0.94%) |
Aug 01, 2003 | 8.914 | 8.914 | 8.806 | 8.890 | 149,914 | +0.01(+0.10%) |
Jul 31, 2003 | 8.888 | 9.047 | 8.854 | 8.882 | 125,704 | +0.04(+0.41%) |
Jul 30, 2003 | 8.892 | 8.894 | 8.828 | 8.845 | 75,888 | -0.02(-0.22%) |
Jul 29, 2003 | 8.961 | 8.982 | 8.824 | 8.864 | 52,609 | -0.13(-1.46%) |
Jul 28, 2003 | 8.957 | 9.015 | 8.942 | 8.995 | 93,580 | +0.04(+0.43%) |
Jul 25, 2003 | 8.914 | 8.961 | 8.860 | 8.957 | 99,167 | +0.06(+0.63%) |
Jul 24, 2003 | 9.021 | 9.045 | 8.901 | 8.901 | 63,318 | -0.09(-0.96%) |
Jul 23, 2003 | 9.010 | 9.047 | 8.937 | 8.987 | 53,075 | -0.02(-0.17%) |
Jul 22, 2003 | 9.043 | 9.086 | 8.978 | 9.002 | 84,734 | -0.02(-0.17%) |
Jul 21, 2003 | 9.156 | 9.165 | 9.004 | 9.017 | 187,160 | -0.11(-1.15%) |
Jul 18, 2003 | 9.000 | 9.144 | 8.959 | 9.122 | 73,095 | +0.17(+1.90%) |
Jul 17, 2003 | 8.871 | 8.974 | 8.828 | 8.952 | 125,239 | +0.11(+1.24%) |
Jul 16, 2003 | 8.972 | 8.972 | 8.843 | 8.843 | 123,377 | -0.08(-0.84%) |
Jul 15, 2003 | 9.032 | 9.045 | 8.916 | 8.918 | 599,659 | -0.10(-1.10%) |
Jul 14, 2003 | 9.161 | 9.169 | 9.008 | 9.017 | 98,236 | -0.12(-1.27%) |
Jul 11, 2003 | 9.090 | 9.163 | 9.055 | 9.133 | 62,386 | +0.06(+0.66%) |
Jul 10, 2003 | 9.165 | 9.165 | 9.008 | 9.073 | 69,370 | -0.14(-1.47%) |
Jul 09, 2003 | 9.150 | 9.245 | 9.146 | 9.208 | 87,527 | +0.07(+0.75%) |
Jul 08, 2003 | 9.141 | 9.180 | 9.096 | 9.139 | 157,829 | -0.01(-0.14%) |
Jul 07, 2003 | 9.214 | 9.214 | 9.126 | 9.152 | 110,341 | -0.06(-0.63%) |
Jul 03, 2003 | 9.210 | 9.236 | 9.161 | 9.210 | 19,554 | -0.02(-0.23%) |
Jul 02, 2003 | 9.236 | 9.251 | 9.150 | 9.232 | 261,652 | -0.01(-0.12%) |
Jul 01, 2003 | 9.171 | 9.255 | 9.088 | 9.242 | 104,288 | -0.03(-0.35%) |
Jun 30, 2003 | 9.322 | 9.350 | 9.217 | 9.275 | 114,996 | +0.01(+0.12%) |
Jun 27, 2003 | 9.322 | 9.382 | 9.264 | 9.264 | 344,524 | -0.04(-0.39%) |
Jun 26, 2003 | 9.352 | 9.416 | 9.300 | 9.300 | 312,400 | -0.10(-1.10%) |
Jun 25, 2003 | 9.376 | 9.492 | 9.358 | 9.403 | 355,232 | +0.05(+0.57%) |
Jun 24, 2003 | 9.360 | 9.408 | 9.335 | 9.350 | 115,462 | -0.05(-0.48%) |
Jun 23, 2003 | 9.418 | 9.427 | 9.300 | 9.395 | 78,216 | +0.03(+0.30%) |
Jun 20, 2003 | 9.485 | 9.485 | 9.367 | 9.367 | 30,262 | -0.06(-0.64%) |
Jun 19, 2003 | 9.429 | 9.483 | 9.384 | 9.427 | 158,760 | +0.03(+0.27%) |
Jun 18, 2003 | 9.429 | 9.472 | 9.343 | 9.401 | 122,911 | -0.03(-0.30%) |
Jun 17, 2003 | 9.526 | 9.526 | 9.406 | 9.429 | 98,236 | -0.08(-0.79%) |
Jun 16, 2003 | 9.519 | 9.562 | 9.421 | 9.504 | 260,255 | -0.03(-0.36%) |
Jun 13, 2003 | 9.687 | 9.687 | 9.479 | 9.539 | 116,393 | -0.20(-2.01%) |
Jun 12, 2003 | 9.902 | 9.902 | 9.655 | 9.734 | 237,908 | -0.09(-0.87%) |
Jun 11, 2003 | 9.601 | 9.822 | 9.590 | 9.820 | 189,488 | +0.33(+3.44%) |
Jun 10, 2003 | 9.547 | 9.571 | 9.481 | 9.494 | 101,960 | +0.04(+0.41%) |
Jun 09, 2003 | 9.494 | 9.513 | 9.429 | 9.455 | 69,836 | -0.05(-0.56%) |
Jun 06, 2003 | 9.537 | 9.635 | 9.451 | 9.509 | 127,567 | -0.05(-0.56%) |
Jun 05, 2003 | 9.537 | 9.573 | 9.461 | 9.562 | 299,364 | +0.00(+0.00%) |
Jun 04, 2003 | 9.472 | 9.569 | 9.451 | 9.562 | 570,793 | +0.07(+0.75%) |
Jun 03, 2003 | 9.418 | 9.492 | 9.348 | 9.492 | 111,272 | +0.11(+1.12%) |
Jun 02, 2003 | 9.408 | 9.513 | 9.354 | 9.386 | 142,465 | +0.05(+0.51%) |
May 30, 2003 | 9.236 | 9.380 | 9.214 | 9.339 | 92,183 | +0.16(+1.71%) |
May 29, 2003 | 9.322 | 9.322 | 9.156 | 9.182 | 125,239 | -0.12(-1.34%) |
May 28, 2003 | 9.386 | 9.393 | 9.268 | 9.307 | 150,845 | -0.09(-0.94%) |
May 27, 2003 | 9.171 | 9.403 | 9.171 | 9.395 | 108,478 | +0.21(+2.27%) |
May 23, 2003 | 9.064 | 9.212 | 9.064 | 9.187 | 65,180 | +0.07(+0.80%) |
May 22, 2003 | 9.064 | 9.137 | 9.064 | 9.113 | 77,750 | +0.05(+0.52%) |
May 21, 2003 | 8.860 | 9.113 | 8.860 | 9.066 | 74,491 | +0.23(+2.65%) |
May 20, 2003 | 8.871 | 8.924 | 8.806 | 8.832 | 67,508 | -0.03(-0.32%) |
May 19, 2003 | 8.914 | 8.952 | 8.860 | 8.860 | 73,095 | -0.15(-1.69%) |
May 16, 2003 | 8.957 | 9.013 | 8.909 | 9.013 | 37,245 | +0.08(+0.91%) |
May 15, 2003 | 9.000 | 9.000 | 8.907 | 8.931 | 91,252 | +0.02(+0.19%) |
May 14, 2003 | 8.978 | 8.978 | 8.882 | 8.914 | 51,213 | -0.03(-0.36%) |
May 13, 2003 | 8.860 | 8.974 | 8.808 | 8.946 | 82,872 | +0.11(+1.29%) |
May 12, 2003 | 8.763 | 8.886 | 8.763 | 8.832 | 171,331 | +0.05(+0.54%) |
May 09, 2003 | 8.742 | 8.806 | 8.690 | 8.785 | 48,885 | +0.09(+0.99%) |
May 08, 2003 | 8.688 | 8.783 | 8.673 | 8.699 | 90,321 | -0.03(-0.32%) |
May 07, 2003 | 8.656 | 8.742 | 8.613 | 8.727 | 84,734 | +0.07(+0.84%) |
May 06, 2003 | 8.656 | 8.729 | 8.589 | 8.654 | 84,734 | -0.03(-0.32%) |
May 05, 2003 | 8.720 | 8.720 | 8.594 | 8.682 | 260,721 | +0.08(+0.92%) |
May 02, 2003 | 8.471 | 8.645 | 8.471 | 8.602 | 224,406 | +0.18(+2.17%) |
May 01, 2003 | 8.463 | 8.506 | 8.368 | 8.420 | 478,144 | -0.01(-0.13%) |
Apr 30, 2003 | 8.377 | 8.454 | 8.357 | 8.430 | 118,721 | +0.04(+0.51%) |
Apr 29, 2003 | 8.463 | 8.501 | 8.336 | 8.387 | 71,232 | -0.13(-1.49%) |
Apr 28, 2003 | 8.463 | 8.583 | 8.452 | 8.514 | 167,606 | +0.04(+0.48%) |
Apr 25, 2003 | 8.549 | 8.549 | 8.409 | 8.473 | 35,849 | -0.10(-1.15%) |
Apr 24, 2003 | 8.568 | 8.628 | 8.521 | 8.572 | 39,573 | -0.03(-0.35%) |
Apr 23, 2003 | 8.602 | 8.645 | 8.508 | 8.602 | 99,167 | -0.02(-0.25%) |
Apr 22, 2003 | 8.441 | 8.634 | 8.441 | 8.624 | 99,632 | +0.11(+1.34%) |
Apr 21, 2003 | 8.452 | 8.516 | 8.452 | 8.510 | 53,075 | +0.04(+0.46%) |
Apr 17, 2003 | 8.312 | 8.471 | 8.312 | 8.471 | 133,619 | +0.14(+1.65%) |
Apr 16, 2003 | 8.458 | 8.458 | 8.323 | 8.334 | 61,455 | -0.06(-0.67%) |
Apr 15, 2003 | 8.377 | 8.430 | 8.355 | 8.390 | 281,672 | -0.05(-0.53%) |
Apr 14, 2003 | 8.392 | 8.454 | 8.347 | 8.435 | 39,108 | +0.05(+0.56%) |
Apr 11, 2003 | 8.387 | 8.409 | 8.325 | 8.387 | 37,711 | -0.05(-0.64%) |
Apr 10, 2003 | 8.355 | 8.441 | 8.347 | 8.441 | 56,800 | +0.08(+1.00%) |
Apr 09, 2003 | 8.377 | 8.456 | 8.314 | 8.357 | 135,016 | -0.01(-0.10%) |
Apr 08, 2003 | 8.398 | 8.398 | 8.310 | 8.366 | 260,255 | -0.05(-0.64%) |
Apr 07, 2003 | 8.527 | 8.589 | 8.420 | 8.420 | 158,295 | -0.08(-0.99%) |
Apr 04, 2003 | 8.473 | 8.523 | 8.269 | 8.503 | 209,042 | +0.08(+0.97%) |
Apr 03, 2003 | 8.551 | 8.613 | 8.422 | 8.422 | 187,160 | -0.18(-2.10%) |
Apr 02, 2003 | 8.634 | 8.634 | 8.538 | 8.602 | 120,118 | -0.01(-0.10%) |
Apr 01, 2003 | 8.516 | 8.632 | 8.503 | 8.611 | 116,859 | +0.10(+1.16%) |
Mar 31, 2003 | 8.570 | 8.570 | 8.465 | 8.512 | 69,836 | -0.12(-1.37%) |
Mar 28, 2003 | 8.581 | 8.637 | 8.572 | 8.630 | 58,662 | +0.08(+0.88%) |
Mar 27, 2003 | 8.430 | 8.613 | 8.424 | 8.555 | 116,859 | +0.09(+1.09%) |
Mar 26, 2003 | 8.538 | 8.538 | 8.445 | 8.463 | 183,901 | -0.04(-0.51%) |
Mar 25, 2003 | 8.491 | 8.577 | 8.433 | 8.506 | 165,278 | +0.09(+1.02%) |
Mar 24, 2003 | 8.484 | 8.566 | 8.355 | 8.420 | 84,734 | -0.12(-1.38%) |
Mar 21, 2003 | 8.607 | 8.607 | 8.488 | 8.538 | 203,455 | -0.05(-0.53%) |
Mar 20, 2003 | 8.527 | 8.622 | 8.428 | 8.583 | 125,704 | +0.06(+0.68%) |
Mar 19, 2003 | 8.495 | 8.525 | 8.465 | 8.525 | 123,377 | +0.02(+0.23%) |
Mar 18, 2003 | 8.377 | 8.506 | 8.282 | 8.506 | 311,003 | +0.13(+1.59%) |
Mar 17, 2003 | 8.280 | 8.403 | 8.280 | 8.372 | 86,596 | +0.10(+1.19%) |
Mar 14, 2003 | 8.235 | 8.338 | 8.205 | 8.274 | 65,645 | -0.00(-0.03%) |
Mar 13, 2003 | 8.291 | 8.329 | 8.220 | 8.276 | 43,763 | +0.07(+0.86%) |
Mar 12, 2003 | 8.216 | 8.218 | 8.098 | 8.205 | 58,196 | -0.18(-2.13%) |
Mar 11, 2003 | 8.486 | 8.486 | 8.383 | 8.383 | 70,767 | -0.06(-0.74%) |
Mar 10, 2003 | 8.506 | 8.559 | 8.428 | 8.445 | 177,383 | -0.12(-1.38%) |
Mar 07, 2003 | 8.463 | 8.598 | 8.443 | 8.564 | 72,629 | +0.00(+0.00%) |
Mar 06, 2003 | 8.581 | 8.592 | 8.529 | 8.564 | 49,816 | +0.00(+0.00%) |
Mar 05, 2003 | 8.501 | 8.585 | 8.493 | 8.564 | 107,547 | +0.05(+0.53%) |
Mar 04, 2003 | 8.506 | 8.557 | 8.486 | 8.519 | 120,118 | +0.02(+0.28%) |
Mar 03, 2003 | 8.549 | 8.583 | 8.495 | 8.495 | 127,101 | +0.03(+0.38%) |
Feb 28, 2003 | 8.491 | 8.557 | 8.463 | 8.463 | 29,796 | +0.03(+0.31%) |
Feb 27, 2003 | 8.527 | 8.564 | 8.437 | 8.437 | 39,573 | -0.09(-1.06%) |
Feb 26, 2003 | 8.484 | 8.570 | 8.461 | 8.527 | 47,022 | +0.01(+0.15%) |
Feb 25, 2003 | 8.521 | 8.630 | 8.428 | 8.514 | 139,672 | -0.01(-0.10%) |
Feb 24, 2003 | 8.441 | 8.579 | 8.441 | 8.523 | 211,836 | +0.06(+0.66%) |
Feb 21, 2003 | 8.368 | 8.484 | 8.364 | 8.467 | 172,262 | +0.15(+1.81%) |
Feb 20, 2003 | 8.377 | 8.383 | 8.284 | 8.317 | 67,508 | +0.03(+0.34%) |
Feb 19, 2003 | 8.334 | 8.334 | 8.282 | 8.289 | 28,400 | -0.05(-0.54%) |
Feb 18, 2003 | 8.248 | 8.334 | 8.207 | 8.334 | 60,059 | +0.13(+1.57%) |
Feb 14, 2003 | 8.115 | 8.205 | 8.063 | 8.205 | 31,659 | +0.12(+1.54%) |
Feb 13, 2003 | 8.130 | 8.173 | 8.003 | 8.080 | 111,272 | -0.04(-0.48%) |
Feb 12, 2003 | 8.269 | 8.321 | 8.100 | 8.119 | 123,377 | -0.15(-1.82%) |
Feb 11, 2003 | 8.357 | 8.407 | 8.231 | 8.269 | 100,563 | -0.06(-0.77%) |
Feb 10, 2003 | 8.289 | 8.334 | 8.218 | 8.334 | 36,780 | +0.13(+1.54%) |
Feb 07, 2003 | 8.334 | 8.334 | 8.190 | 8.207 | 132,223 | -0.11(-1.34%) |
Feb 06, 2003 | 8.355 | 8.355 | 8.222 | 8.319 | 40,970 | -0.02(-0.21%) |
Feb 05, 2003 | 8.484 | 8.484 | 8.323 | 8.336 | 71,698 | -0.11(-1.25%) |
Feb 04, 2003 | 8.259 | 8.450 | 8.237 | 8.441 | 439,036 | +0.11(+1.29%) |
Feb 03, 2003 | 8.302 | 8.345 | 8.263 | 8.334 | 81,941 | +0.05(+0.54%) |
Jan 31, 2003 | 8.098 | 8.289 | 8.055 | 8.289 | 72,629 | +0.11(+1.29%) |
Jan 30, 2003 | 8.295 | 8.379 | 8.115 | 8.183 | 478,144 | -0.11(-1.35%) |
Jan 29, 2003 | 8.033 | 8.304 | 8.033 | 8.295 | 86,596 | +0.30(+3.82%) |
Jan 28, 2003 | 7.936 | 8.059 | 7.896 | 7.990 | 60,990 | +0.12(+1.50%) |
Jan 27, 2003 | 8.005 | 8.061 | 7.788 | 7.872 | 528,426 | -0.28(-3.45%) |
Jan 24, 2003 | 8.226 | 8.265 | 8.076 | 8.153 | 201,593 | -0.12(-1.40%) |
Jan 23, 2003 | 8.269 | 8.306 | 8.216 | 8.269 | 46,091 | -0.01(-0.13%) |
Jan 22, 2003 | 8.194 | 8.334 | 8.140 | 8.280 | 174,124 | -0.01(-0.10%) |
Jan 21, 2003 | 8.473 | 8.473 | 8.289 | 8.289 | 163,882 | -0.22(-2.62%) |
Jan 17, 2003 | 8.527 | 8.549 | 8.463 | 8.512 | 49,350 | -0.07(-0.83%) |
Jan 16, 2003 | 8.555 | 8.613 | 8.519 | 8.583 | 54,937 | +0.08(+0.96%) |
Jan 15, 2003 | 8.463 | 8.503 | 8.415 | 8.501 | 101,960 | +0.08(+0.97%) |
Jan 14, 2003 | 8.478 | 8.478 | 8.392 | 8.420 | 49,816 | -0.03(-0.38%) |
Jan 13, 2003 | 8.514 | 8.514 | 8.377 | 8.452 | 309,141 | -0.02(-0.25%) |
Jan 10, 2003 | 8.493 | 8.534 | 8.428 | 8.473 | 385,495 | -0.10(-1.15%) |
Jan 09, 2003 | 8.420 | 8.574 | 8.420 | 8.572 | 76,819 | +0.14(+1.71%) |
Jan 08, 2003 | 8.484 | 8.503 | 8.392 | 8.428 | 671,357 | -0.03(-0.41%) |
Jan 07, 2003 | 8.677 | 8.688 | 8.445 | 8.463 | 200,662 | -0.30(-3.43%) |
Jan 06, 2003 | 8.720 | 8.817 | 8.699 | 8.763 | 128,963 | +0.08(+0.87%) |
Jan 03, 2003 | 8.710 | 8.718 | 8.637 | 8.688 | 90,321 | -0.01(-0.10%) |
Jan 02, 2003 | 8.527 | 8.710 | 8.527 | 8.697 | 94,977 | +0.23(+2.74%) |
Dec 31, 2002 | 8.484 | 8.521 | 8.351 | 8.465 | 230,924 | +0.00(+0.00%) |
Dec 30, 2002 | 8.549 | 8.549 | 8.452 | 8.465 | 191,350 | -0.01(-0.15%) |
Dec 27, 2002 | 8.634 | 8.637 | 8.437 | 8.478 | 107,547 | -0.12(-1.42%) |
Dec 26, 2002 | 8.660 | 8.742 | 8.600 | 8.600 | 67,973 | -0.08(-0.89%) |
Dec 24, 2002 | 8.753 | 8.753 | 8.660 | 8.677 | 207,180 | -0.05(-0.62%) |
Dec 23, 2002 | 8.796 | 8.796 | 8.673 | 8.731 | 177,383 | +0.05(+0.59%) |
Dec 20, 2002 | 8.677 | 8.703 | 8.594 | 8.680 | 144,793 | +0.11(+1.33%) |
Dec 19, 2002 | 8.624 | 8.671 | 8.516 | 8.566 | 305,416 | -0.08(-0.97%) |
Dec 18, 2002 | 8.688 | 8.742 | 8.570 | 8.650 | 229,993 | -0.09(-1.01%) |
Dec 17, 2002 | 8.785 | 8.808 | 8.690 | 8.738 | 73,560 | -0.08(-0.90%) |
Dec 16, 2002 | 8.731 | 8.834 | 8.688 | 8.817 | 385,029 | +0.14(+1.63%) |
Dec 13, 2002 | 8.720 | 8.742 | 8.622 | 8.675 | 104,754 | -0.08(-0.96%) |
Dec 12, 2002 | 8.592 | 8.759 | 8.592 | 8.759 | 173,193 | +0.08(+0.97%) |
Dec 11, 2002 | 8.654 | 8.710 | 8.553 | 8.675 | 109,409 | -0.03(-0.35%) |
Dec 10, 2002 | 8.613 | 8.708 | 8.521 | 8.705 | 60,990 | +0.12(+1.35%) |
Dec 09, 2002 | 8.680 | 8.817 | 8.542 | 8.589 | 379,908 | -0.09(-1.01%) |
Dec 06, 2002 | 8.527 | 8.742 | 8.527 | 8.677 | 147,121 | +0.05(+0.57%) |
Dec 05, 2002 | 8.645 | 8.652 | 8.540 | 8.628 | 139,672 | +0.03(+0.30%) |
Dec 04, 2002 | 8.592 | 8.634 | 8.527 | 8.602 | 293,311 | -0.05(-0.57%) |
Dec 03, 2002 | 8.592 | 8.716 | 8.570 | 8.652 | 633,646 | +0.10(+1.13%) |
Dec 02, 2002 | 8.538 | 8.589 | 8.465 | 8.555 | 125,239 | +0.01(+0.13%) |
Nov 29, 2002 | 8.506 | 8.561 | 8.486 | 8.544 | 164,347 | +0.08(+0.99%) |
Nov 27, 2002 | 8.420 | 8.531 | 8.398 | 8.461 | 163,416 | +0.13(+1.57%) |
Nov 26, 2002 | 8.392 | 8.448 | 8.317 | 8.329 | 311,934 | -0.19(-2.22%) |
Nov 25, 2002 | 8.409 | 8.546 | 8.336 | 8.519 | 172,727 | +0.07(+0.84%) |
Nov 22, 2002 | 8.527 | 8.527 | 8.383 | 8.448 | 213,698 | -0.12(-1.43%) |
Nov 21, 2002 | 8.559 | 8.607 | 8.463 | 8.570 | 223,475 | +0.06(+0.76%) |
Nov 20, 2002 | 8.323 | 8.542 | 8.323 | 8.506 | 86,131 | +0.17(+1.98%) |
Nov 19, 2002 | 8.398 | 8.473 | 8.340 | 8.340 | 63,318 | -0.05(-0.64%) |
Nov 18, 2002 | 8.375 | 8.398 | 8.312 | 8.394 | 88,924 | +0.02(+0.23%) |
Nov 15, 2002 | 8.269 | 8.377 | 8.229 | 8.375 | 342,662 | +0.09(+1.14%) |
Nov 14, 2002 | 8.119 | 8.323 | 8.119 | 8.280 | 139,672 | +0.22(+2.69%) |
Nov 13, 2002 | 8.235 | 8.306 | 7.949 | 8.063 | 251,409 | -0.18(-2.24%) |
Nov 12, 2002 | 8.345 | 8.345 | 8.205 | 8.248 | 145,259 | +0.01(+0.13%) |
Nov 11, 2002 | 8.377 | 8.377 | 8.235 | 8.237 | 190,885 | -0.14(-1.72%) |
Nov 08, 2002 | 8.445 | 8.461 | 8.368 | 8.381 | 86,596 | -0.04(-0.43%) |
Nov 07, 2002 | 8.566 | 8.592 | 8.368 | 8.418 | 225,803 | -0.16(-1.85%) |
Nov 06, 2002 | 8.549 | 8.589 | 8.420 | 8.577 | 246,754 | +0.02(+0.18%) |
Nov 05, 2002 | 8.377 | 8.561 | 8.293 | 8.561 | 125,704 | +0.25(+3.00%) |
Nov 04, 2002 | 8.506 | 8.506 | 8.306 | 8.312 | 56,800 | -0.17(-2.03%) |