Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 10.13 | 10.19 | 9.991 | 10.09 | 106,319 | -0.10(-0.95%) |
Jan 29, 2004 | 10.09 | 10.21 | 10.04 | 10.19 | 206,767 | +0.07(+0.70%) |
Jan 28, 2004 | 10.35 | 10.35 | 10.10 | 10.12 | 101,683 | -0.23(-2.19%) |
Jan 27, 2004 | 10.35 | 10.35 | 10.15 | 10.35 | 140,471 | -0.01(-0.06%) |
Jan 26, 2004 | 10.26 | 10.35 | 10.16 | 10.35 | 141,708 | +0.05(+0.50%) |
Jan 23, 2004 | 10.31 | 10.42 | 10.20 | 10.30 | 387,109 | +0.12(+1.14%) |
Jan 22, 2004 | 9.998 | 10.22 | 9.998 | 10.19 | 250,036 | +0.25(+2.54%) |
Jan 21, 2004 | 10.00 | 10.02 | 9.868 | 9.933 | 124,554 | +0.03(+0.33%) |
Jan 20, 2004 | 9.758 | 9.946 | 9.732 | 9.901 | 161,025 | +0.21(+2.14%) |
Jan 16, 2004 | 9.933 | 9.933 | 9.616 | 9.694 | 115,591 | -0.14(-1.38%) |
Jan 15, 2004 | 9.739 | 9.855 | 9.661 | 9.830 | 112,810 | +0.12(+1.27%) |
Jan 14, 2004 | 9.584 | 9.965 | 9.584 | 9.707 | 315,405 | +0.19(+1.97%) |
Jan 13, 2004 | 9.448 | 9.538 | 9.428 | 9.519 | 296,397 | +0.14(+1.45%) |
Jan 12, 2004 | 9.305 | 9.422 | 9.305 | 9.383 | 385,872 | +0.14(+1.47%) |
Jan 09, 2004 | 9.286 | 9.435 | 9.234 | 9.247 | 133,517 | -0.09(-0.97%) |
Jan 08, 2004 | 9.124 | 9.338 | 9.124 | 9.338 | 328,231 | +0.25(+2.70%) |
Jan 07, 2004 | 9.124 | 9.202 | 9.066 | 9.092 | 215,421 | -0.09(-0.99%) |
Jan 06, 2004 | 9.221 | 9.279 | 9.124 | 9.182 | 106,937 | -0.05(-0.56%) |
Jan 05, 2004 | 9.189 | 9.389 | 9.189 | 9.234 | 162,106 | +0.01(+0.14%) |
Jan 02, 2004 | 9.085 | 9.454 | 9.085 | 9.221 | 122,700 | +0.18(+2.00%) |
Dec 31, 2003 | 9.234 | 9.305 | 9.040 | 9.040 | 233,347 | -0.19(-2.10%) |
Dec 30, 2003 | 9.072 | 9.364 | 9.072 | 9.234 | 145,880 | +0.12(+1.35%) |
Dec 29, 2003 | 8.898 | 9.279 | 8.898 | 9.111 | 172,924 | +0.19(+2.10%) |
Dec 26, 2003 | 8.930 | 8.995 | 8.852 | 8.924 | 30,597 | -0.02(-0.22%) |
Dec 24, 2003 | 8.833 | 8.949 | 8.814 | 8.943 | 24,107 | +0.05(+0.51%) |
Dec 23, 2003 | 8.885 | 8.917 | 8.755 | 8.898 | 156,543 | +0.05(+0.59%) |
Dec 22, 2003 | 8.898 | 8.930 | 8.671 | 8.846 | 512,282 | -0.08(-0.94%) |
Dec 19, 2003 | 8.794 | 8.930 | 8.632 | 8.930 | 181,114 | +0.14(+1.62%) |
Dec 18, 2003 | 8.768 | 8.885 | 8.768 | 8.788 | 201,667 | -0.11(-1.24%) |
Dec 17, 2003 | 8.807 | 8.917 | 8.755 | 8.898 | 137,226 | +0.01(+0.15%) |
Dec 16, 2003 | 8.865 | 8.969 | 8.833 | 8.885 | 158,552 | +0.07(+0.81%) |
Dec 15, 2003 | 8.911 | 8.975 | 8.762 | 8.814 | 208,312 | -0.10(-1.09%) |
Dec 12, 2003 | 8.872 | 8.911 | 8.820 | 8.911 | 161,952 | +0.03(+0.36%) |
Dec 11, 2003 | 8.639 | 9.040 | 8.639 | 8.878 | 271,980 | +0.27(+3.08%) |
Dec 10, 2003 | 8.626 | 8.723 | 8.477 | 8.613 | 528,353 | +0.05(+0.60%) |
Dec 09, 2003 | 8.898 | 8.898 | 8.561 | 8.561 | 471,484 | -0.30(-3.43%) |
Dec 08, 2003 | 8.801 | 8.949 | 8.801 | 8.865 | 153,607 | +0.07(+0.81%) |
Dec 05, 2003 | 8.865 | 8.937 | 8.807 | 8.794 | 135,526 | -0.03(-0.29%) |
Dec 04, 2003 | 8.542 | 8.872 | 8.509 | 8.820 | 267,035 | +0.23(+2.71%) |
Dec 03, 2003 | 8.755 | 8.755 | 8.581 | 8.587 | 225,465 | -0.17(-1.92%) |
Dec 02, 2003 | 8.794 | 8.801 | 8.729 | 8.755 | 180,341 | -0.03(-0.37%) |
Dec 01, 2003 | 8.865 | 8.891 | 8.768 | 8.788 | 179,723 | +0.05(+0.52%) |
Nov 28, 2003 | 8.762 | 8.768 | 8.736 | 8.742 | 56,096 | -0.01(-0.07%) |
Nov 26, 2003 | 8.768 | 8.794 | 8.729 | 8.749 | 177,869 | +0.02(+0.22%) |
Nov 25, 2003 | 8.704 | 8.742 | 8.704 | 8.729 | 150,053 | -0.01(-0.15%) |
Nov 24, 2003 | 8.632 | 8.742 | 8.632 | 8.742 | 493,583 | +0.11(+1.27%) |
Nov 21, 2003 | 8.613 | 8.671 | 8.606 | 8.632 | 289,134 | +0.09(+1.06%) |
Nov 20, 2003 | 8.587 | 8.639 | 8.587 | 8.542 | 198,113 | -0.05(-0.60%) |
Nov 19, 2003 | 8.425 | 8.671 | 8.289 | 8.594 | 583,831 | +0.22(+2.63%) |
Nov 18, 2003 | 8.594 | 8.613 | 8.335 | 8.374 | 434,396 | -0.16(-1.82%) |
Nov 17, 2003 | 8.445 | 8.613 | 8.432 | 8.529 | 263,790 | +0.04(+0.46%) |
Nov 14, 2003 | 8.639 | 8.671 | 8.412 | 8.490 | 149,743 | -0.16(-1.80%) |
Nov 13, 2003 | 8.606 | 8.671 | 8.568 | 8.645 | 171,378 | +0.03(+0.38%) |
Nov 12, 2003 | 8.600 | 8.658 | 8.594 | 8.613 | 245,400 | +0.04(+0.45%) |
Nov 11, 2003 | 8.639 | 8.639 | 8.548 | 8.574 | 83,757 | +0.03(+0.38%) |
Nov 10, 2003 | 8.529 | 8.639 | 8.529 | 8.542 | 229,947 | +0.01(+0.15%) |
Nov 07, 2003 | 8.684 | 8.691 | 8.496 | 8.529 | 249,264 | -0.17(-1.93%) |
Nov 06, 2003 | 8.606 | 8.716 | 8.600 | 8.697 | 211,248 | +0.07(+0.83%) |
Nov 05, 2003 | 8.749 | 8.697 | 8.581 | 8.626 | 467,930 | -0.17(-1.99%) |
Nov 04, 2003 | 8.749 | 8.801 | 8.652 | 8.801 | 197,801 | +0.12(+1.34%) |
Nov 03, 2003 | 8.574 | 8.736 | 8.678 | 8.684 | 217,584 | +0.11(+1.28%) |
Oct 31, 2003 | 8.406 | 8.898 | 8.406 | 8.574 | 510,582 | +0.08(+0.91%) |
Oct 30, 2003 | 8.509 | 8.542 | 8.412 | 8.496 | 250,500 | +0.08(+1.00%) |
Oct 29, 2003 | 8.691 | 8.704 | 8.302 | 8.412 | 869,411 | -0.28(-3.20%) |
Oct 28, 2003 | 9.351 | 9.351 | 8.645 | 8.691 | 1,393,592 | -0.82(-8.64%) |
Oct 27, 2003 | 9.493 | 9.577 | 9.415 | 9.512 | 116,673 | +0.05(+0.55%) |
Oct 24, 2003 | 9.648 | 9.648 | 9.415 | 9.461 | 158,243 | -0.25(-2.60%) |
Oct 23, 2003 | 9.512 | 9.745 | 9.512 | 9.713 | 187,141 | +0.16(+1.62%) |
Oct 22, 2003 | 9.681 | 9.681 | 9.551 | 9.558 | 95,347 | -0.19(-1.93%) |
Oct 21, 2003 | 9.745 | 9.752 | 9.720 | 9.745 | 151,134 | +0.00(+0.00%) |
Oct 20, 2003 | 9.745 | 9.745 | 9.732 | 9.745 | 256,681 | +0.03(+0.33%) |
Oct 17, 2003 | 9.758 | 9.758 | 9.655 | 9.713 | 253,591 | -0.04(-0.40%) |
Oct 16, 2003 | 9.836 | 9.836 | 9.745 | 9.752 | 116,364 | -0.02(-0.20%) |
Oct 15, 2003 | 9.868 | 9.901 | 9.726 | 9.771 | 113,273 | -0.08(-0.85%) |
Oct 14, 2003 | 9.732 | 9.862 | 9.732 | 9.855 | 166,279 | +0.09(+0.93%) |
Oct 13, 2003 | 9.713 | 9.940 | 9.713 | 9.765 | 201,513 | +0.05(+0.53%) |
Oct 10, 2003 | 9.739 | 9.745 | 9.571 | 9.713 | 70,776 | -0.03(-0.27%) |
Oct 09, 2003 | 9.745 | 9.745 | 9.610 | 9.739 | 121,309 | +0.01(+0.07%) |
Oct 08, 2003 | 9.771 | 9.771 | 9.642 | 9.732 | 169,988 | -0.04(-0.40%) |
Oct 07, 2003 | 9.836 | 9.823 | 9.726 | 9.771 | 228,092 | -0.06(-0.66%) |
Oct 06, 2003 | 9.810 | 9.810 | 9.739 | 9.836 | 139,853 | +0.01(+0.13%) |
Oct 03, 2003 | 9.745 | 9.823 | 9.707 | 9.823 | 206,303 | +0.17(+1.74%) |
Oct 02, 2003 | 9.642 | 9.687 | 9.616 | 9.655 | 121,155 | -0.05(-0.53%) |
Oct 01, 2003 | 9.344 | 9.758 | 9.344 | 9.707 | 192,859 | +0.32(+3.38%) |
Sep 30, 2003 | 9.331 | 9.415 | 9.202 | 9.389 | 271,517 | -0.08(-0.82%) |
Sep 29, 2003 | 9.351 | 9.551 | 9.351 | 9.467 | 82,830 | +0.16(+1.74%) |
Sep 26, 2003 | 9.415 | 9.454 | 9.228 | 9.305 | 162,261 | -0.11(-1.17%) |
Sep 25, 2003 | 9.707 | 9.713 | 9.415 | 9.415 | 161,488 | -0.25(-2.55%) |
Sep 24, 2003 | 9.739 | 9.778 | 9.616 | 9.661 | 193,013 | -0.10(-0.99%) |
Sep 23, 2003 | 9.784 | 9.797 | 9.707 | 9.758 | 114,201 | -0.03(-0.26%) |
Sep 22, 2003 | 9.713 | 9.784 | 9.655 | 9.784 | 184,668 | -0.01(-0.07%) |
Sep 19, 2003 | 9.771 | 9.830 | 9.739 | 9.791 | 253,745 | -0.02(-0.20%) |
Sep 18, 2003 | 9.739 | 9.784 | 9.739 | 9.810 | 299,178 | +0.08(+0.80%) |
Sep 17, 2003 | 9.752 | 9.765 | 9.674 | 9.732 | 98,902 | -0.06(-0.66%) |
Sep 16, 2003 | 9.610 | 9.797 | 9.610 | 9.797 | 170,915 | +0.14(+1.41%) |
Sep 15, 2003 | 9.681 | 9.720 | 9.571 | 9.661 | 138,772 | -0.02(-0.20%) |
Sep 12, 2003 | 9.668 | 9.739 | 9.519 | 9.681 | 149,125 | +0.04(+0.40%) |
Sep 11, 2003 | 9.616 | 9.771 | 9.610 | 9.642 | 195,640 | -0.04(-0.40%) |
Sep 10, 2003 | 9.713 | 9.745 | 9.603 | 9.681 | 210,012 | -0.07(-0.73%) |
Sep 09, 2003 | 9.778 | 9.778 | 9.707 | 9.752 | 146,807 | -0.03(-0.26%) |
Sep 08, 2003 | 9.771 | 9.868 | 9.752 | 9.778 | 230,720 | +0.04(+0.40%) |
Sep 05, 2003 | 9.985 | 10.04 | 9.732 | 9.739 | 140,935 | -0.21(-2.08%) |
Sep 04, 2003 | 10.01 | 10.06 | 9.881 | 9.946 | 104,156 | -0.10(-0.97%) |
Sep 03, 2003 | 10.02 | 10.15 | 9.959 | 10.04 | 146,189 | +0.08(+0.85%) |
Sep 02, 2003 | 9.739 | 9.965 | 9.720 | 9.959 | 194,095 | +0.20(+2.06%) |
Aug 29, 2003 | 9.512 | 9.868 | 9.512 | 9.758 | 260,854 | +0.21(+2.17%) |
Aug 28, 2003 | 9.642 | 9.752 | 9.545 | 9.551 | 119,455 | -0.10(-1.07%) |
Aug 27, 2003 | 9.603 | 9.739 | 9.577 | 9.655 | 199,658 | +0.05(+0.54%) |
Aug 26, 2003 | 9.635 | 9.694 | 9.454 | 9.603 | 171,378 | +0.01(+0.07%) |
Aug 25, 2003 | 9.551 | 9.622 | 9.538 | 9.597 | 127,954 | +0.05(+0.47%) |
Aug 22, 2003 | 9.720 | 9.720 | 9.448 | 9.551 | 238,292 | -0.10(-1.07%) |
Aug 21, 2003 | 9.687 | 9.694 | 9.584 | 9.655 | 320,504 | -0.03(-0.33%) |
Aug 20, 2003 | 9.674 | 9.765 | 9.597 | 9.687 | 124,400 | -0.08(-0.86%) |
Aug 19, 2003 | 9.629 | 9.784 | 9.461 | 9.771 | 184,205 | +0.10(+1.07%) |
Aug 18, 2003 | 9.506 | 9.668 | 9.448 | 9.668 | 148,044 | +0.10(+1.01%) |
Aug 15, 2003 | 9.642 | 9.739 | 9.564 | 9.571 | 55,477 | -0.02(-0.20%) |
Aug 14, 2003 | 9.448 | 9.629 | 9.448 | 9.590 | 71,240 | +0.20(+2.14%) |
Aug 13, 2003 | 9.577 | 9.610 | 9.389 | 9.389 | 162,106 | -0.25(-2.55%) |
Aug 12, 2003 | 9.506 | 9.668 | 9.441 | 9.635 | 144,953 | +0.16(+1.71%) |
Aug 11, 2003 | 9.461 | 9.603 | 9.409 | 9.474 | 237,519 | -0.05(-0.54%) |
Aug 08, 2003 | 9.642 | 9.752 | 9.383 | 9.525 | 237,519 | -0.19(-1.93%) |
Aug 07, 2003 | 9.616 | 9.713 | 9.383 | 9.713 | 172,151 | +0.13(+1.35%) |
Aug 06, 2003 | 9.487 | 9.655 | 9.357 | 9.584 | 132,127 | +0.13(+1.37%) |
Aug 05, 2003 | 9.512 | 9.668 | 9.331 | 9.454 | 383,400 | -0.29(-2.99%) |
Aug 04, 2003 | 9.933 | 9.991 | 9.629 | 9.745 | 249,418 | -0.18(-1.83%) |
Aug 01, 2003 | 10.09 | 10.09 | 9.681 | 9.927 | 186,059 | -0.11(-1.10%) |
Jul 31, 2003 | 10.08 | 10.17 | 9.830 | 10.04 | 254,363 | -0.07(-0.70%) |
Jul 30, 2003 | 10.13 | 10.17 | 9.836 | 10.11 | 371,346 | +0.08(+0.84%) |
Jul 29, 2003 | 10.42 | 10.61 | 9.629 | 10.02 | 862,611 | -0.72(-6.69%) |
Jul 28, 2003 | 10.53 | 10.85 | 10.53 | 10.74 | 153,452 | +0.18(+1.72%) |
Jul 25, 2003 | 10.35 | 10.60 | 10.31 | 10.56 | 160,097 | +0.22(+2.13%) |
Jul 24, 2003 | 10.29 | 10.42 | 10.20 | 10.34 | 217,121 | +0.09(+0.88%) |
Jul 23, 2003 | 10.43 | 10.47 | 10.12 | 10.25 | 164,270 | -0.18(-1.74%) |
Jul 22, 2003 | 10.42 | 10.52 | 10.26 | 10.43 | 129,499 | +0.03(+0.25%) |
Jul 21, 2003 | 10.66 | 10.66 | 10.36 | 10.41 | 155,152 | -0.27(-2.49%) |
Jul 18, 2003 | 10.52 | 10.70 | 10.50 | 10.67 | 116,673 | +0.16(+1.48%) |
Jul 17, 2003 | 10.74 | 10.75 | 10.51 | 10.52 | 198,422 | -0.28(-2.58%) |
Jul 16, 2003 | 10.82 | 10.97 | 10.74 | 10.79 | 111,883 | +0.00(+0.00%) |
Jul 15, 2003 | 10.84 | 10.94 | 10.79 | 10.79 | 139,544 | -0.05(-0.42%) |
Jul 14, 2003 | 10.75 | 10.90 | 10.74 | 10.84 | 110,337 | +0.12(+1.15%) |
Jul 11, 2003 | 10.52 | 10.80 | 10.52 | 10.72 | 77,267 | +0.16(+1.53%) |
Jul 10, 2003 | 10.64 | 10.76 | 10.52 | 10.55 | 154,843 | -0.12(-1.15%) |
Jul 09, 2003 | 10.66 | 10.73 | 10.61 | 10.68 | 216,811 | +0.03(+0.24%) |
Jul 08, 2003 | 10.64 | 10.68 | 10.48 | 10.65 | 217,893 | +0.02(+0.18%) |
Jul 07, 2003 | 10.64 | 10.79 | 10.55 | 10.63 | 252,045 | +0.04(+0.37%) |
Jul 03, 2003 | 10.70 | 10.81 | 10.59 | 10.59 | 92,566 | -0.17(-1.56%) |
Jul 02, 2003 | 10.66 | 10.93 | 10.60 | 10.76 | 209,085 | +0.11(+1.03%) |
Jul 01, 2003 | 10.35 | 10.71 | 10.28 | 10.65 | 379,073 | +0.21(+2.05%) |
Jun 30, 2003 | 10.64 | 10.70 | 10.44 | 10.44 | 241,073 | -0.19(-1.77%) |
Jun 27, 2003 | 10.86 | 10.94 | 10.57 | 10.63 | 162,879 | +0.09(+0.86%) |
Jun 26, 2003 | 10.58 | 10.75 | 10.53 | 10.53 | 102,301 | -0.05(-0.43%) |
Jun 25, 2003 | 10.61 | 10.84 | 10.57 | 10.58 | 165,970 | +0.02(+0.18%) |
Jun 24, 2003 | 10.29 | 10.74 | 10.29 | 10.56 | 159,479 | +0.32(+3.16%) |
Jun 23, 2003 | 10.38 | 10.39 | 10.20 | 10.24 | 113,891 | -0.14(-1.31%) |
Jun 20, 2003 | 10.55 | 10.61 | 10.36 | 10.37 | 261,936 | -0.03(-0.25%) |
Jun 19, 2003 | 10.55 | 10.67 | 10.37 | 10.40 | 182,968 | -0.15(-1.41%) |
Jun 18, 2003 | 10.52 | 10.67 | 10.44 | 10.55 | 159,943 | +0.10(+0.93%) |
Jun 17, 2003 | 10.42 | 10.58 | 10.24 | 10.45 | 183,277 | +0.13(+1.25%) |
Jun 16, 2003 | 10.07 | 10.40 | 10.07 | 10.32 | 151,907 | +0.28(+2.84%) |
Jun 13, 2003 | 10.15 | 10.19 | 9.972 | 10.04 | 111,264 | -0.11(-1.08%) |
Jun 12, 2003 | 10.02 | 10.16 | 9.998 | 10.15 | 94,575 | +0.12(+1.23%) |
Jun 11, 2003 | 9.901 | 10.03 | 9.771 | 10.02 | 83,294 | +0.10(+0.98%) |
Jun 10, 2003 | 9.804 | 9.927 | 9.720 | 9.927 | 84,994 | +0.17(+1.79%) |
Jun 09, 2003 | 9.998 | 10.00 | 9.726 | 9.752 | 93,802 | -0.27(-2.65%) |
Jun 06, 2003 | 10.13 | 10.22 | 9.985 | 10.02 | 251,891 | -0.14(-1.34%) |
Jun 05, 2003 | 9.985 | 10.15 | 9.952 | 10.15 | 132,127 | +0.06(+0.64%) |
Jun 04, 2003 | 9.965 | 10.13 | 9.946 | 10.09 | 130,427 | +0.13(+1.30%) |
Jun 03, 2003 | 9.952 | 10.10 | 9.914 | 9.959 | 284,652 | +0.01(+0.07%) |
Jun 02, 2003 | 9.849 | 10.00 | 9.823 | 9.952 | 137,535 | +0.15(+1.52%) |
May 30, 2003 | 9.642 | 9.842 | 9.584 | 9.804 | 106,628 | +0.20(+2.09%) |
May 29, 2003 | 9.512 | 9.681 | 9.474 | 9.603 | 103,383 | +0.10(+1.09%) |
May 28, 2003 | 9.409 | 9.545 | 9.389 | 9.499 | 151,752 | +0.10(+1.03%) |
May 27, 2003 | 9.318 | 9.461 | 9.286 | 9.402 | 143,562 | +0.05(+0.55%) |
May 23, 2003 | 9.254 | 9.396 | 9.221 | 9.351 | 132,436 | +0.14(+1.47%) |
May 22, 2003 | 9.305 | 9.305 | 9.176 | 9.215 | 209,703 | -0.12(-1.25%) |
May 21, 2003 | 9.318 | 9.344 | 9.221 | 9.331 | 105,083 | +0.06(+0.70%) |
May 20, 2003 | 9.234 | 9.292 | 9.182 | 9.267 | 112,810 | +0.07(+0.77%) |
May 19, 2003 | 9.487 | 9.571 | 8.865 | 9.195 | 123,782 | -0.28(-3.00%) |
May 16, 2003 | 9.532 | 9.577 | 9.480 | 9.480 | 267,035 | -0.10(-1.01%) |
May 15, 2003 | 9.597 | 9.629 | 9.512 | 9.577 | 237,056 | +0.05(+0.48%) |
May 14, 2003 | 9.396 | 9.571 | 9.351 | 9.532 | 171,378 | +0.14(+1.52%) |
May 13, 2003 | 9.383 | 9.409 | 9.338 | 9.389 | 152,216 | -0.02(-0.21%) |
May 12, 2003 | 9.370 | 9.415 | 9.312 | 9.409 | 143,562 | +0.01(+0.07%) |
May 09, 2003 | 9.215 | 9.409 | 9.202 | 9.402 | 122,082 | +0.19(+2.11%) |
May 08, 2003 | 9.422 | 9.435 | 9.176 | 9.208 | 222,993 | -0.28(-2.93%) |
May 07, 2003 | 9.279 | 9.545 | 9.267 | 9.487 | 243,700 | +0.14(+1.52%) |
May 06, 2003 | 9.499 | 9.499 | 9.273 | 9.344 | 292,070 | -0.16(-1.63%) |
May 05, 2003 | 9.551 | 9.551 | 9.467 | 9.499 | 430,687 | -0.05(-0.54%) |
May 02, 2003 | 9.480 | 9.642 | 9.474 | 9.551 | 366,401 | -0.12(-1.27%) |
May 01, 2003 | 9.525 | 9.739 | 9.461 | 9.674 | 271,826 | +0.12(+1.22%) |
Apr 30, 2003 | 9.467 | 9.622 | 9.435 | 9.558 | 85,921 | +0.06(+0.61%) |
Apr 29, 2003 | 9.577 | 9.603 | 9.454 | 9.499 | 133,826 | -0.08(-0.81%) |
Apr 28, 2003 | 9.480 | 9.694 | 9.480 | 9.577 | 220,520 | +0.14(+1.51%) |
Apr 25, 2003 | 9.415 | 9.441 | 9.318 | 9.435 | 90,866 | -0.01(-0.14%) |
Apr 24, 2003 | 9.642 | 9.642 | 9.448 | 9.448 | 90,557 | -0.22(-2.28%) |
Apr 23, 2003 | 9.538 | 9.694 | 9.415 | 9.668 | 169,060 | +0.14(+1.49%) |
Apr 22, 2003 | 9.189 | 9.545 | 9.169 | 9.525 | 392,363 | +0.27(+2.94%) |
Apr 21, 2003 | 9.124 | 9.312 | 9.092 | 9.254 | 80,821 | +0.09(+0.99%) |
Apr 17, 2003 | 9.079 | 9.163 | 9.027 | 9.163 | 104,156 | +0.14(+1.51%) |
Apr 16, 2003 | 9.047 | 9.124 | 8.975 | 9.027 | 314,168 | +0.03(+0.36%) |
Apr 15, 2003 | 8.865 | 9.040 | 8.839 | 8.995 | 159,016 | +0.10(+1.16%) |
Apr 14, 2003 | 8.645 | 8.904 | 8.639 | 8.891 | 160,252 | +0.25(+2.84%) |
Apr 11, 2003 | 8.755 | 8.859 | 8.594 | 8.645 | 85,457 | -0.05(-0.52%) |
Apr 10, 2003 | 8.684 | 8.729 | 8.496 | 8.691 | 193,477 | -0.04(-0.44%) |
Apr 09, 2003 | 8.736 | 8.943 | 8.697 | 8.729 | 219,129 | -0.01(-0.07%) |
Apr 08, 2003 | 8.814 | 8.949 | 8.710 | 8.736 | 253,282 | -0.14(-1.60%) |
Apr 07, 2003 | 8.969 | 9.137 | 8.839 | 8.878 | 255,291 | +0.04(+0.44%) |
Apr 04, 2003 | 8.885 | 8.982 | 8.839 | 8.839 | 126,409 | +0.00(+0.00%) |
Apr 03, 2003 | 8.930 | 8.949 | 8.801 | 8.839 | 82,985 | -0.03(-0.29%) |
Apr 02, 2003 | 8.697 | 8.878 | 8.665 | 8.865 | 186,214 | +0.23(+2.70%) |
Apr 01, 2003 | 8.555 | 8.678 | 8.451 | 8.632 | 171,378 | +0.14(+1.68%) |
Mar 31, 2003 | 8.671 | 8.697 | 8.451 | 8.490 | 258,227 | -0.23(-2.67%) |
Mar 28, 2003 | 8.671 | 8.723 | 8.606 | 8.723 | 128,418 | +0.05(+0.60%) |
Mar 27, 2003 | 8.736 | 8.768 | 8.555 | 8.671 | 142,944 | -0.06(-0.74%) |
Mar 26, 2003 | 8.788 | 8.898 | 8.704 | 8.736 | 219,902 | -0.12(-1.32%) |
Mar 25, 2003 | 8.762 | 8.924 | 8.736 | 8.852 | 98,902 | +0.09(+1.03%) |
Mar 24, 2003 | 8.898 | 8.904 | 8.684 | 8.762 | 198,731 | -0.20(-2.24%) |
Mar 21, 2003 | 8.859 | 9.008 | 8.768 | 8.962 | 235,974 | +0.17(+1.91%) |
Mar 20, 2003 | 8.671 | 8.794 | 8.451 | 8.794 | 129,809 | +0.06(+0.74%) |
Mar 19, 2003 | 8.639 | 8.729 | 8.606 | 8.729 | 117,446 | +0.12(+1.43%) |
Mar 18, 2003 | 8.542 | 8.658 | 8.535 | 8.606 | 161,179 | +0.06(+0.76%) |
Mar 17, 2003 | 8.406 | 8.626 | 8.328 | 8.542 | 291,143 | +0.14(+1.62%) |
Mar 14, 2003 | 8.251 | 8.484 | 8.218 | 8.406 | 255,754 | +0.22(+2.69%) |
Mar 13, 2003 | 8.121 | 8.328 | 8.082 | 8.186 | 390,199 | +0.10(+1.20%) |
Mar 12, 2003 | 8.328 | 8.328 | 8.044 | 8.089 | 184,514 | -0.26(-3.10%) |
Mar 11, 2003 | 8.380 | 8.477 | 8.257 | 8.348 | 218,820 | -0.05(-0.62%) |
Mar 10, 2003 | 8.574 | 8.581 | 8.328 | 8.399 | 110,183 | -0.20(-2.33%) |
Mar 07, 2003 | 8.451 | 8.639 | 8.451 | 8.600 | 74,640 | +0.12(+1.37%) |
Mar 06, 2003 | 8.632 | 8.632 | 8.471 | 8.484 | 84,530 | -0.23(-2.60%) |
Mar 05, 2003 | 8.671 | 8.775 | 8.652 | 8.710 | 120,536 | +0.00(+0.00%) |
Mar 04, 2003 | 8.801 | 8.852 | 8.678 | 8.710 | 81,130 | -0.09(-1.03%) |
Mar 03, 2003 | 8.930 | 8.995 | 8.768 | 8.801 | 162,415 | -0.11(-1.23%) |
Feb 28, 2003 | 9.040 | 9.092 | 8.911 | 8.911 | 81,439 | -0.12(-1.29%) |
Feb 27, 2003 | 8.801 | 9.163 | 8.801 | 9.027 | 170,142 | +0.18(+2.05%) |
Feb 26, 2003 | 9.124 | 9.124 | 8.801 | 8.846 | 130,736 | -0.34(-3.66%) |
Feb 25, 2003 | 8.995 | 9.189 | 8.937 | 9.182 | 139,699 | +0.12(+1.36%) |
Feb 24, 2003 | 9.221 | 9.221 | 8.937 | 9.059 | 198,113 | -0.17(-1.89%) |
Feb 21, 2003 | 9.008 | 9.279 | 8.969 | 9.234 | 149,125 | +0.17(+1.86%) |
Feb 20, 2003 | 9.021 | 9.079 | 8.930 | 9.066 | 77,112 | +0.06(+0.72%) |
Feb 19, 2003 | 9.118 | 9.118 | 8.937 | 9.001 | 193,322 | -0.07(-0.78%) |
Feb 18, 2003 | 8.930 | 9.157 | 8.930 | 9.072 | 303,042 | +0.11(+1.23%) |
Feb 14, 2003 | 8.930 | 9.111 | 8.859 | 8.962 | 228,402 | -0.01(-0.07%) |
Feb 13, 2003 | 8.891 | 9.072 | 8.807 | 8.969 | 260,390 | +0.07(+0.80%) |
Feb 12, 2003 | 8.943 | 8.995 | 8.891 | 8.898 | 312,159 | -0.08(-0.87%) |
Feb 11, 2003 | 9.027 | 9.111 | 8.930 | 8.975 | 332,094 | -0.08(-0.93%) |
Feb 10, 2003 | 8.898 | 9.118 | 8.898 | 9.059 | 253,127 | +0.12(+1.38%) |
Feb 07, 2003 | 9.215 | 9.215 | 8.898 | 8.937 | 343,839 | -0.23(-2.47%) |
Feb 06, 2003 | 9.169 | 9.286 | 9.047 | 9.163 | 367,946 | -0.02(-0.21%) |
Feb 05, 2003 | 9.221 | 9.305 | 9.144 | 9.182 | 273,217 | -0.01(-0.07%) |
Feb 04, 2003 | 9.292 | 9.292 | 9.098 | 9.189 | 316,950 | -0.10(-1.11%) |