Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 11.85 | 12.17 | 11.82 | 12.07 | 2,153,192 | +0.21(+1.79%) |
Jan 29, 2004 | 11.78 | 11.96 | 11.77 | 11.86 | 3,925,248 | -0.12(-0.98%) |
Jan 28, 2004 | 11.91 | 12.30 | 11.91 | 11.98 | 3,251,762 | +0.07(+0.59%) |
Jan 27, 2004 | 11.77 | 12.09 | 11.61 | 11.91 | 5,152,605 | +0.14(+1.20%) |
Jan 26, 2004 | 10.82 | 11.78 | 10.75 | 11.77 | 11,424,672 | +1.17(+11.04%) |
Jan 23, 2004 | 10.60 | 10.70 | 10.57 | 10.60 | 1,773,712 | -0.06(-0.59%) |
Jan 22, 2004 | 10.64 | 10.70 | 10.58 | 10.66 | 1,871,416 | -0.02(-0.15%) |
Jan 21, 2004 | 10.56 | 10.68 | 10.54 | 10.68 | 2,305,163 | +0.07(+0.67%) |
Jan 20, 2004 | 10.72 | 10.76 | 10.53 | 10.61 | 2,440,064 | -0.16(-1.53%) |
Jan 16, 2004 | 10.63 | 10.78 | 10.60 | 10.77 | 1,687,217 | +0.15(+1.40%) |
Jan 15, 2004 | 10.60 | 10.64 | 10.48 | 10.62 | 2,219,178 | +0.02(+0.15%) |
Jan 14, 2004 | 10.61 | 10.70 | 10.56 | 10.61 | 1,961,605 | +0.06(+0.60%) |
Jan 13, 2004 | 10.53 | 10.59 | 10.45 | 10.54 | 2,309,239 | -0.02(-0.15%) |
Jan 12, 2004 | 10.50 | 10.56 | 10.44 | 10.56 | 1,676,007 | +0.05(+0.52%) |
Jan 09, 2004 | 10.44 | 10.61 | 10.44 | 10.50 | 1,399,072 | -0.02(-0.15%) |
Jan 08, 2004 | 10.66 | 10.68 | 10.50 | 10.52 | 1,720,210 | -0.06(-0.59%) |
Jan 07, 2004 | 10.49 | 10.71 | 10.40 | 10.58 | 2,592,544 | +0.03(+0.30%) |
Jan 06, 2004 | 10.24 | 10.61 | 10.22 | 10.55 | 2,928,459 | +0.35(+3.46%) |
Jan 05, 2004 | 10.34 | 10.35 | 10.18 | 10.20 | 3,270,743 | -0.15(-1.44%) |
Jan 02, 2004 | 10.34 | 10.42 | 10.33 | 10.35 | 2,605,028 | -0.05(-0.45%) |
Dec 31, 2003 | 10.36 | 10.51 | 10.29 | 10.39 | 3,188,962 | +0.05(+0.46%) |
Dec 30, 2003 | 10.25 | 10.38 | 10.17 | 10.35 | 3,766,017 | +0.09(+0.92%) |
Dec 29, 2003 | 9.891 | 10.27 | 9.891 | 10.25 | 5,973,348 | +0.37(+3.73%) |
Dec 26, 2003 | 9.813 | 9.970 | 9.774 | 9.883 | 5,372,345 | -0.24(-2.40%) |
Dec 24, 2003 | 10.56 | 10.56 | 10.13 | 10.13 | 9,634,655 | -0.85(-7.73%) |
Dec 23, 2003 | 11.07 | 11.07 | 10.94 | 10.97 | 1,171,562 | -0.04(-0.36%) |
Dec 22, 2003 | 11.01 | 11.07 | 10.94 | 11.01 | 884,308 | -0.05(-0.50%) |
Dec 19, 2003 | 11.11 | 11.19 | 11.05 | 11.07 | 1,386,715 | -0.12(-1.05%) |
Dec 18, 2003 | 11.01 | 11.20 | 11.01 | 11.19 | 1,352,831 | +0.17(+1.57%) |
Dec 17, 2003 | 11.03 | 11.08 | 10.87 | 11.01 | 1,366,206 | -0.17(-1.54%) |
Dec 16, 2003 | 11.11 | 11.20 | 11.07 | 11.19 | 1,200,860 | +0.00(+0.00%) |
Dec 15, 2003 | 11.04 | 11.23 | 11.04 | 11.19 | 2,092,175 | +0.23(+2.08%) |
Dec 12, 2003 | 10.94 | 11.01 | 10.84 | 10.96 | 903,543 | -0.08(-0.71%) |
Dec 11, 2003 | 10.78 | 11.06 | 10.72 | 11.04 | 1,416,014 | +0.31(+2.85%) |
Dec 10, 2003 | 10.85 | 10.85 | 10.68 | 10.73 | 1,002,903 | -0.16(-1.44%) |
Dec 09, 2003 | 10.75 | 10.94 | 10.75 | 10.89 | 1,007,235 | +0.12(+1.09%) |
Dec 08, 2003 | 10.73 | 10.90 | 10.72 | 10.77 | 1,514,992 | +0.02(+0.15%) |
Dec 05, 2003 | 10.75 | 10.84 | 10.64 | 10.75 | 584,316 | -0.08(-0.72%) |
Dec 04, 2003 | 10.96 | 10.98 | 10.82 | 10.83 | 1,268,502 | -0.15(-1.36%) |
Dec 03, 2003 | 10.96 | 11.06 | 10.92 | 10.98 | 843,417 | +0.02(+0.21%) |
Dec 02, 2003 | 10.95 | 11.02 | 10.90 | 10.96 | 1,361,111 | +0.01(+0.07%) |
Dec 01, 2003 | 10.79 | 10.96 | 10.79 | 10.95 | 2,002,878 | +0.24(+2.20%) |
Nov 28, 2003 | 10.65 | 10.83 | 10.65 | 10.72 | 758,451 | -0.10(-0.94%) |
Nov 26, 2003 | 10.75 | 10.83 | 10.72 | 10.82 | 1,118,697 | +0.08(+0.73%) |
Nov 25, 2003 | 10.60 | 10.82 | 10.57 | 10.74 | 1,950,140 | +0.06(+0.59%) |
Nov 24, 2003 | 10.32 | 10.79 | 10.31 | 10.68 | 3,650,733 | +0.16(+1.49%) |
Nov 21, 2003 | 10.72 | 10.75 | 10.52 | 10.52 | 2,017,272 | -0.26(-2.40%) |
Nov 20, 2003 | 10.83 | 10.92 | 10.77 | 10.78 | 1,285,189 | -0.13(-1.15%) |
Nov 19, 2003 | 10.99 | 11.03 | 10.86 | 10.90 | 1,023,285 | -0.08(-0.71%) |
Nov 18, 2003 | 10.97 | 11.16 | 10.95 | 10.98 | 1,053,858 | -0.05(-0.50%) |
Nov 17, 2003 | 11.12 | 11.16 | 10.99 | 11.04 | 906,345 | -0.05(-0.49%) |
Nov 14, 2003 | 11.08 | 11.26 | 11.02 | 11.09 | 876,283 | -0.05(-0.49%) |
Nov 13, 2003 | 11.19 | 11.25 | 11.07 | 11.15 | 1,526,584 | -0.13(-1.11%) |
Nov 12, 2003 | 11.11 | 11.37 | 11.11 | 11.27 | 1,927,083 | +0.16(+1.48%) |
Nov 11, 2003 | 11.37 | 11.37 | 11.08 | 11.11 | 2,242,489 | -0.25(-2.21%) |
Nov 10, 2003 | 11.17 | 11.85 | 11.33 | 11.36 | 6,919,820 | +0.19(+1.69%) |
Nov 07, 2003 | 11.16 | 11.18 | 11.08 | 11.17 | 1,290,922 | +0.00(+0.00%) |
Nov 06, 2003 | 11.16 | 11.19 | 11.13 | 11.17 | 1,231,050 | +0.05(+0.42%) |
Nov 05, 2003 | 11.23 | 11.20 | 11.12 | 11.12 | 940,103 | -0.06(-0.56%) |
Nov 04, 2003 | 11.23 | 11.31 | 11.23 | 11.19 | 1,261,643 | -0.10(-0.90%) |
Nov 03, 2003 | 11.26 | 11.34 | 11.25 | 11.29 | 1,896,427 | +0.09(+0.77%) |
Oct 31, 2003 | 11.30 | 11.30 | 11.16 | 11.20 | 700,364 | -0.09(-0.83%) |
Oct 30, 2003 | 11.23 | 11.34 | 11.14 | 11.30 | 839,213 | +0.12(+1.05%) |
Oct 29, 2003 | 11.30 | 11.33 | 11.12 | 11.18 | 1,200,478 | -0.09(-0.84%) |
Oct 28, 2003 | 11.09 | 11.27 | 11.09 | 11.27 | 879,977 | +0.17(+1.56%) |
Oct 27, 2003 | 11.23 | 11.29 | 11.01 | 11.10 | 872,334 | -0.09(-0.77%) |
Oct 24, 2003 | 11.26 | 11.29 | 11.11 | 11.19 | 1,102,391 | -0.07(-0.63%) |
Oct 23, 2003 | 11.23 | 11.32 | 11.19 | 11.26 | 1,208,248 | +0.04(+0.35%) |
Oct 22, 2003 | 11.36 | 11.36 | 11.13 | 11.22 | 1,339,201 | -0.14(-1.24%) |
Oct 21, 2003 | 11.31 | 11.39 | 11.30 | 11.36 | 1,231,942 | +0.04(+0.35%) |
Oct 20, 2003 | 11.30 | 11.36 | 11.26 | 11.32 | 1,139,333 | +0.05(+0.49%) |
Oct 17, 2003 | 11.30 | 11.37 | 11.17 | 11.27 | 1,715,496 | -0.11(-0.97%) |
Oct 16, 2003 | 11.20 | 11.37 | 11.20 | 11.37 | 1,473,465 | +0.18(+1.61%) |
Oct 15, 2003 | 11.12 | 11.25 | 11.12 | 11.19 | 2,209,114 | +0.08(+0.71%) |
Oct 14, 2003 | 11.09 | 11.19 | 11.04 | 11.12 | 1,484,674 | -0.04(-0.35%) |
Oct 13, 2003 | 11.02 | 11.18 | 11.00 | 11.16 | 2,529,616 | +0.13(+1.21%) |
Oct 10, 2003 | 11.11 | 11.24 | 10.88 | 11.02 | 3,100,429 | -0.15(-1.33%) |
Oct 09, 2003 | 11.19 | 11.30 | 11.15 | 11.17 | 2,177,268 | -0.02(-0.14%) |
Oct 08, 2003 | 11.16 | 11.23 | 11.16 | 11.19 | 2,338,028 | -0.07(-0.63%) |
Oct 07, 2003 | 11.34 | 11.34 | 11.25 | 11.26 | 2,312,679 | -0.08(-0.69%) |
Oct 06, 2003 | 11.37 | 11.48 | 11.24 | 11.34 | 1,198,058 | -0.04(-0.34%) |
Oct 03, 2003 | 11.19 | 11.41 | 11.16 | 11.37 | 3,285,392 | +0.15(+1.33%) |
Oct 02, 2003 | 11.21 | 11.29 | 11.19 | 11.23 | 1,705,051 | -0.04(-0.35%) |
Oct 01, 2003 | 11.09 | 11.34 | 11.09 | 11.27 | 2,525,030 | +0.17(+1.56%) |
Sep 30, 2003 | 11.21 | 11.35 | 11.09 | 11.09 | 1,714,732 | -0.14(-1.26%) |
Sep 29, 2003 | 11.17 | 11.34 | 11.11 | 11.23 | 1,986,954 | +0.24(+2.21%) |
Sep 26, 2003 | 11.27 | 11.37 | 10.98 | 10.99 | 2,164,529 | -0.33(-2.91%) |
Sep 25, 2003 | 11.30 | 11.39 | 11.28 | 11.32 | 3,726,018 | +0.16(+1.41%) |
Sep 24, 2003 | 11.19 | 11.38 | 11.04 | 11.16 | 3,501,692 | -0.02(-0.21%) |
Sep 23, 2003 | 10.44 | 11.38 | 11.12 | 11.19 | 5,618,453 | +0.75(+7.14%) |
Sep 22, 2003 | 10.42 | 10.58 | 10.38 | 10.44 | 1,013,604 | -0.16(-1.48%) |
Sep 19, 2003 | 10.35 | 10.55 | 10.33 | 10.60 | 2,549,870 | +0.13(+1.28%) |
Sep 18, 2003 | 10.06 | 10.46 | 10.06 | 10.46 | 1,273,470 | +0.27(+2.62%) |
Sep 17, 2003 | 10.24 | 10.32 | 10.17 | 10.20 | 1,332,194 | -0.04(-0.38%) |
Sep 16, 2003 | 10.21 | 10.33 | 10.08 | 10.24 | 1,805,940 | -0.16(-1.58%) |
Sep 15, 2003 | 10.35 | 10.43 | 10.18 | 10.40 | 1,772,820 | +0.06(+0.61%) |
Sep 12, 2003 | 10.32 | 10.51 | 10.14 | 10.34 | 2,430,000 | +0.02(+0.15%) |
Sep 11, 2003 | 10.21 | 10.32 | 10.10 | 10.32 | 1,304,424 | +0.27(+2.65%) |
Sep 10, 2003 | 9.970 | 10.28 | 9.970 | 10.06 | 1,162,390 | -0.08(-0.77%) |
Sep 09, 2003 | 10.06 | 10.40 | 9.891 | 10.13 | 2,290,896 | +0.09(+0.86%) |
Sep 08, 2003 | 9.719 | 10.12 | 9.695 | 10.05 | 1,840,971 | +0.21(+2.16%) |
Sep 05, 2003 | 9.601 | 10.21 | 9.601 | 9.836 | 3,559,907 | +0.24(+2.45%) |
Sep 04, 2003 | 9.012 | 9.601 | 9.004 | 9.601 | 3,556,723 | +0.59(+6.53%) |
Sep 03, 2003 | 8.761 | 9.028 | 8.761 | 9.012 | 1,774,858 | +0.17(+1.95%) |
Sep 02, 2003 | 8.753 | 8.886 | 8.753 | 8.839 | 1,072,965 | +0.05(+0.54%) |
Aug 29, 2003 | 8.737 | 8.879 | 8.714 | 8.792 | 630,939 | +0.02(+0.18%) |
Aug 28, 2003 | 8.494 | 8.777 | 8.455 | 8.777 | 1,283,533 | +0.25(+2.95%) |
Aug 27, 2003 | 8.360 | 8.572 | 8.360 | 8.525 | 936,663 | +0.08(+0.93%) |
Aug 26, 2003 | 8.533 | 8.557 | 8.337 | 8.447 | 1,322,131 | -0.15(-1.74%) |
Aug 25, 2003 | 8.463 | 8.651 | 8.463 | 8.596 | 878,321 | +0.05(+0.64%) |
Aug 22, 2003 | 8.910 | 8.965 | 8.517 | 8.541 | 1,196,911 | -0.38(-4.23%) |
Aug 21, 2003 | 8.714 | 8.941 | 8.682 | 8.918 | 1,695,242 | +0.24(+2.81%) |
Aug 20, 2003 | 8.863 | 8.863 | 8.557 | 8.674 | 1,731,929 | -0.20(-2.21%) |
Aug 19, 2003 | 8.839 | 8.926 | 8.800 | 8.871 | 652,467 | -0.06(-0.70%) |
Aug 18, 2003 | 8.879 | 9.012 | 8.879 | 8.934 | 478,458 | -0.09(-0.96%) |
Aug 15, 2003 | 8.753 | 9.020 | 8.682 | 9.020 | 746,732 | +0.27(+3.14%) |
Aug 14, 2003 | 8.729 | 8.784 | 8.682 | 8.745 | 851,442 | -0.01(-0.09%) |
Aug 13, 2003 | 8.706 | 8.824 | 8.682 | 8.753 | 716,159 | +0.00(+0.00%) |
Aug 12, 2003 | 8.729 | 8.816 | 8.674 | 8.753 | 774,757 | +0.00(+0.00%) |
Aug 11, 2003 | 8.777 | 8.871 | 8.674 | 8.753 | 583,042 | -0.13(-1.41%) |
Aug 08, 2003 | 8.596 | 8.894 | 8.596 | 8.879 | 765,330 | +0.25(+2.91%) |
Aug 07, 2003 | 8.674 | 8.722 | 8.604 | 8.627 | 1,150,670 | -0.08(-0.90%) |
Aug 06, 2003 | 8.706 | 8.792 | 8.659 | 8.706 | 637,817 | -0.01(-0.09%) |
Aug 05, 2003 | 8.714 | 8.871 | 8.690 | 8.714 | 699,344 | -0.13(-1.42%) |
Aug 04, 2003 | 8.831 | 8.910 | 8.753 | 8.839 | 715,013 | +0.09(+0.99%) |
Aug 01, 2003 | 8.879 | 9.004 | 8.753 | 8.753 | 872,971 | -0.14(-1.59%) |
Jul 31, 2003 | 8.910 | 9.020 | 8.847 | 8.894 | 789,533 | -0.05(-0.53%) |
Jul 30, 2003 | 8.871 | 8.957 | 8.769 | 8.941 | 871,569 | +0.13(+1.42%) |
Jul 29, 2003 | 8.910 | 8.988 | 8.635 | 8.816 | 1,587,092 | -0.27(-3.02%) |
Jul 28, 2003 | 9.012 | 9.122 | 8.910 | 9.091 | 1,004,050 | +0.02(+0.26%) |
Jul 25, 2003 | 8.949 | 9.091 | 8.918 | 9.067 | 1,860,588 | +0.05(+0.61%) |
Jul 24, 2003 | 9.028 | 9.098 | 8.855 | 9.012 | 1,367,862 | -0.01(-0.09%) |
Jul 23, 2003 | 8.926 | 9.028 | 8.910 | 9.020 | 1,433,338 | +0.06(+0.70%) |
Jul 22, 2003 | 8.769 | 8.988 | 8.761 | 8.957 | 1,674,351 | +0.15(+1.69%) |
Jul 21, 2003 | 8.839 | 8.879 | 8.784 | 8.808 | 1,216,783 | -0.11(-1.23%) |
Jul 18, 2003 | 8.871 | 9.004 | 8.800 | 8.918 | 1,231,942 | +0.05(+0.53%) |
Jul 17, 2003 | 9.059 | 9.177 | 8.800 | 8.871 | 1,127,104 | -0.18(-1.99%) |
Jul 16, 2003 | 9.091 | 9.185 | 9.051 | 9.051 | 964,178 | -0.07(-0.77%) |
Jul 15, 2003 | 9.114 | 9.161 | 8.949 | 9.122 | 1,443,529 | +0.12(+1.31%) |
Jul 14, 2003 | 9.193 | 9.240 | 8.957 | 9.004 | 1,444,675 | -0.19(-2.05%) |
Jul 11, 2003 | 9.185 | 9.295 | 9.075 | 9.193 | 1,781,355 | -0.07(-0.76%) |
Jul 10, 2003 | 9.569 | 9.569 | 8.792 | 9.263 | 5,471,960 | +0.47(+5.36%) |
Jul 09, 2003 | 8.674 | 8.894 | 8.635 | 8.792 | 1,196,147 | +0.05(+0.54%) |
Jul 08, 2003 | 8.549 | 8.792 | 8.517 | 8.745 | 1,580,723 | +0.20(+2.30%) |
Jul 07, 2003 | 8.635 | 8.753 | 8.470 | 8.549 | 1,207,229 | -0.09(-1.00%) |
Jul 03, 2003 | 8.596 | 8.714 | 8.596 | 8.635 | 1,062,138 | -0.09(-1.08%) |
Jul 02, 2003 | 8.517 | 8.729 | 8.478 | 8.729 | 1,425,822 | +0.20(+2.39%) |
Jul 01, 2003 | 8.321 | 8.541 | 8.164 | 8.525 | 2,408,600 | +0.19(+2.26%) |
Jun 30, 2003 | 8.400 | 8.431 | 8.219 | 8.337 | 1,466,841 | -0.08(-0.93%) |
Jun 27, 2003 | 8.337 | 8.455 | 8.337 | 8.415 | 1,236,655 | -0.04(-0.46%) |
Jun 26, 2003 | 8.243 | 8.502 | 8.243 | 8.455 | 1,218,439 | +0.13(+1.60%) |
Jun 25, 2003 | 8.313 | 8.463 | 8.298 | 8.321 | 8,090,618 | -0.09(-1.12%) |
Jun 24, 2003 | 8.478 | 8.549 | 8.415 | 8.415 | 983,414 | -0.14(-1.65%) |
Jun 23, 2003 | 8.517 | 8.635 | 8.455 | 8.557 | 1,348,500 | +0.00(+0.00%) |
Jun 20, 2003 | 8.502 | 8.572 | 8.478 | 8.557 | 1,394,740 | +0.08(+0.93%) |
Jun 19, 2003 | 8.360 | 8.502 | 8.337 | 8.478 | 1,569,003 | +0.04(+0.47%) |
Jun 18, 2003 | 8.502 | 8.502 | 8.282 | 8.439 | 1,048,762 | -0.06(-0.74%) |
Jun 17, 2003 | 8.557 | 8.588 | 8.447 | 8.502 | 1,349,519 | -0.02(-0.18%) |
Jun 16, 2003 | 8.329 | 8.572 | 8.329 | 8.517 | 1,959,312 | +0.11(+1.31%) |
Jun 13, 2003 | 8.298 | 8.447 | 8.282 | 8.408 | 2,066,952 | +0.11(+1.32%) |
Jun 12, 2003 | 8.156 | 8.345 | 8.156 | 8.298 | 1,808,106 | +0.16(+2.03%) |
Jun 11, 2003 | 7.968 | 8.156 | 7.905 | 8.133 | 1,564,290 | +0.19(+2.37%) |
Jun 10, 2003 | 7.717 | 7.952 | 7.717 | 7.944 | 1,233,853 | +0.23(+2.95%) |
Jun 09, 2003 | 7.889 | 7.913 | 7.701 | 7.717 | 1,086,723 | -0.22(-2.77%) |
Jun 06, 2003 | 7.992 | 8.141 | 7.913 | 7.937 | 1,418,562 | -0.05(-0.59%) |
Jun 05, 2003 | 7.944 | 8.039 | 7.693 | 7.984 | 2,293,316 | +0.04(+0.49%) |
Jun 04, 2003 | 7.630 | 7.984 | 7.630 | 7.944 | 2,340,449 | +0.28(+3.69%) |
Jun 03, 2003 | 7.623 | 7.670 | 7.591 | 7.662 | 1,071,564 | +0.05(+0.62%) |
Jun 02, 2003 | 7.418 | 7.693 | 7.379 | 7.615 | 3,232,782 | +0.16(+2.11%) |
May 30, 2003 | 7.301 | 7.458 | 7.222 | 7.458 | 1,765,432 | +0.24(+3.26%) |
May 29, 2003 | 7.238 | 7.293 | 7.214 | 7.222 | 1,146,721 | -0.05(-0.65%) |
May 28, 2003 | 7.277 | 7.332 | 7.191 | 7.269 | 944,434 | -0.04(-0.54%) |
May 27, 2003 | 7.293 | 7.340 | 7.238 | 7.309 | 1,194,618 | +0.06(+0.87%) |
May 23, 2003 | 7.065 | 7.246 | 7.026 | 7.246 | 2,138,033 | +0.26(+3.71%) |
May 22, 2003 | 6.987 | 7.159 | 6.987 | 6.987 | 2,156,632 | -0.08(-1.11%) |
May 21, 2003 | 7.073 | 7.120 | 6.869 | 7.065 | 3,275,838 | -0.01(-0.11%) |
May 20, 2003 | 7.442 | 7.513 | 6.798 | 7.073 | 5,887,873 | -0.36(-4.86%) |
May 19, 2003 | 7.183 | 7.591 | 7.152 | 7.434 | 3,528,571 | +0.29(+4.07%) |
May 16, 2003 | 7.340 | 7.458 | 7.144 | 7.144 | 1,669,765 | -0.17(-2.36%) |
May 15, 2003 | 7.458 | 7.481 | 7.301 | 7.316 | 1,454,229 | -0.14(-1.89%) |
May 14, 2003 | 7.520 | 7.560 | 7.426 | 7.458 | 1,555,373 | -0.06(-0.84%) |
May 13, 2003 | 7.395 | 7.560 | 7.395 | 7.520 | 1,203,663 | -0.05(-0.73%) |
May 12, 2003 | 7.607 | 7.615 | 7.418 | 7.575 | 1,088,889 | -0.03(-0.41%) |
May 09, 2003 | 7.520 | 7.623 | 7.418 | 7.607 | 1,411,428 | +0.14(+1.89%) |
May 08, 2003 | 7.458 | 7.536 | 7.387 | 7.466 | 1,055,768 | -0.13(-1.76%) |
May 07, 2003 | 7.615 | 7.795 | 7.513 | 7.599 | 1,067,106 | -0.16(-2.12%) |
May 06, 2003 | 7.709 | 7.811 | 7.583 | 7.764 | 737,305 | +0.07(+0.92%) |
May 05, 2003 | 7.685 | 7.748 | 7.654 | 7.693 | 654,250 | +0.05(+0.62%) |
May 02, 2003 | 7.536 | 7.654 | 7.536 | 7.646 | 732,847 | +0.11(+1.46%) |
May 01, 2003 | 7.575 | 7.607 | 7.418 | 7.536 | 815,392 | -0.02(-0.31%) |
Apr 30, 2003 | 7.528 | 7.615 | 7.434 | 7.560 | 1,374,359 | +0.03(+0.42%) |
Apr 29, 2003 | 7.599 | 7.654 | 7.489 | 7.528 | 1,214,108 | +0.01(+0.10%) |
Apr 28, 2003 | 7.340 | 7.568 | 7.324 | 7.520 | 1,785,686 | +0.16(+2.24%) |
Apr 25, 2003 | 7.395 | 7.536 | 7.254 | 7.356 | 1,818,169 | -0.04(-0.53%) |
Apr 24, 2003 | 7.238 | 7.458 | 7.222 | 7.395 | 1,218,057 | +0.08(+1.07%) |
Apr 23, 2003 | 7.222 | 7.356 | 7.089 | 7.316 | 1,652,696 | +0.17(+2.42%) |
Apr 22, 2003 | 7.010 | 7.199 | 6.885 | 7.144 | 1,037,552 | +0.16(+2.36%) |
Apr 21, 2003 | 7.042 | 7.144 | 6.971 | 6.979 | 841,506 | -0.03(-0.45%) |
Apr 17, 2003 | 6.845 | 7.026 | 6.845 | 7.010 | 1,823,392 | +0.19(+2.76%) |
Apr 16, 2003 | 6.720 | 6.869 | 6.665 | 6.822 | 2,036,635 | +0.09(+1.40%) |
Apr 15, 2003 | 6.735 | 6.892 | 6.673 | 6.728 | 1,243,407 | -0.10(-1.49%) |
Apr 14, 2003 | 6.759 | 6.869 | 6.759 | 6.830 | 1,047,106 | +0.07(+1.05%) |
Apr 11, 2003 | 6.728 | 6.932 | 6.681 | 6.759 | 1,037,425 | +0.11(+1.65%) |
Apr 10, 2003 | 6.633 | 6.712 | 6.516 | 6.649 | 1,022,521 | +0.09(+1.32%) |
Apr 09, 2003 | 6.492 | 6.657 | 6.484 | 6.563 | 1,015,515 | +0.08(+1.21%) |
Apr 08, 2003 | 6.673 | 6.822 | 6.445 | 6.484 | 1,329,392 | -0.19(-2.82%) |
Apr 07, 2003 | 6.869 | 6.877 | 6.673 | 6.673 | 2,520,571 | +0.23(+3.53%) |
Apr 04, 2003 | 6.437 | 6.445 | 6.319 | 6.445 | 1,312,195 | +0.08(+1.23%) |
Apr 03, 2003 | 6.359 | 6.469 | 6.351 | 6.367 | 1,200,988 | +0.05(+0.75%) |
Apr 02, 2003 | 6.288 | 6.406 | 6.288 | 6.319 | 914,371 | +0.11(+1.77%) |
Apr 01, 2003 | 6.092 | 6.312 | 6.084 | 6.210 | 1,369,900 | +0.13(+2.06%) |
Mar 31, 2003 | 6.202 | 6.319 | 6.084 | 6.084 | 1,130,416 | -0.14(-2.27%) |
Mar 28, 2003 | 6.296 | 6.469 | 6.217 | 6.225 | 1,662,759 | -0.21(-3.29%) |
Mar 27, 2003 | 6.359 | 6.516 | 6.202 | 6.437 | 2,427,198 | +0.18(+2.89%) |
Mar 26, 2003 | 6.359 | 6.398 | 6.155 | 6.257 | 2,920,688 | -0.14(-2.21%) |
Mar 25, 2003 | 6.367 | 6.516 | 6.280 | 6.398 | 1,700,592 | +0.01(+0.12%) |
Mar 24, 2003 | 6.594 | 6.688 | 6.359 | 6.390 | 2,023,896 | -0.56(-8.02%) |
Mar 21, 2003 | 6.790 | 6.947 | 6.626 | 6.947 | 2,814,194 | +0.55(+8.59%) |
Mar 20, 2003 | 6.280 | 6.555 | 6.249 | 6.398 | 1,644,543 | +0.12(+1.88%) |
Mar 19, 2003 | 6.178 | 6.398 | 6.139 | 6.280 | 1,280,985 | +0.14(+2.30%) |
Mar 18, 2003 | 6.076 | 6.264 | 6.005 | 6.139 | 1,643,651 | +0.13(+2.22%) |
Mar 17, 2003 | 5.809 | 6.076 | 5.809 | 6.005 | 2,073,449 | +0.20(+3.38%) |
Mar 14, 2003 | 5.982 | 6.084 | 5.801 | 5.809 | 1,840,971 | -0.17(-2.89%) |
Mar 13, 2003 | 5.888 | 6.123 | 5.739 | 5.982 | 2,752,158 | +0.27(+4.67%) |
Mar 12, 2003 | 5.731 | 5.966 | 5.691 | 5.715 | 2,590,251 | -0.08(-1.35%) |
Mar 11, 2003 | 5.848 | 5.919 | 5.731 | 5.793 | 2,027,845 | +0.02(+0.41%) |
Mar 10, 2003 | 5.911 | 5.943 | 5.715 | 5.770 | 1,205,956 | -0.11(-1.87%) |
Mar 07, 2003 | 6.068 | 6.186 | 5.691 | 5.880 | 3,685,891 | -0.16(-2.73%) |
Mar 06, 2003 | 6.696 | 6.696 | 5.809 | 6.045 | 8,176,985 | -0.65(-9.73%) |
Mar 05, 2003 | 6.940 | 6.947 | 6.578 | 6.696 | 2,244,018 | -0.32(-4.59%) |
Mar 04, 2003 | 7.128 | 7.222 | 6.916 | 7.018 | 1,126,085 | -0.13(-1.87%) |
Mar 03, 2003 | 7.144 | 7.285 | 7.073 | 7.152 | 937,300 | -0.07(-0.98%) |
Feb 28, 2003 | 7.238 | 7.261 | 7.065 | 7.222 | 982,649 | +0.06(+0.88%) |
Feb 27, 2003 | 7.183 | 7.301 | 7.097 | 7.159 | 1,338,946 | -0.02(-0.33%) |
Feb 26, 2003 | 7.418 | 7.418 | 7.136 | 7.183 | 973,223 | -0.24(-3.17%) |
Feb 25, 2003 | 7.254 | 7.528 | 7.254 | 7.418 | 1,415,632 | +0.09(+1.18%) |
Feb 24, 2003 | 7.489 | 7.489 | 7.316 | 7.332 | 1,021,120 | -0.24(-3.11%) |
Feb 21, 2003 | 7.466 | 7.575 | 7.379 | 7.568 | 982,267 | +0.18(+2.44%) |
Feb 20, 2003 | 7.379 | 7.426 | 7.363 | 7.387 | 1,039,973 | +0.01(+0.11%) |
Feb 19, 2003 | 7.379 | 7.387 | 7.285 | 7.379 | 1,519,705 | +0.04(+0.53%) |
Feb 18, 2003 | 7.120 | 7.411 | 7.120 | 7.340 | 982,777 | +0.27(+3.89%) |
Feb 14, 2003 | 7.206 | 7.269 | 7.026 | 7.065 | 1,547,093 | -0.06(-0.88%) |
Feb 13, 2003 | 7.222 | 7.246 | 7.081 | 7.128 | 1,289,520 | -0.12(-1.63%) |
Feb 12, 2003 | 7.363 | 7.379 | 7.238 | 7.246 | 936,154 | -0.08(-1.07%) |
Feb 11, 2003 | 7.340 | 7.403 | 7.238 | 7.324 | 1,013,859 | -0.05(-0.74%) |
Feb 10, 2003 | 7.379 | 7.458 | 7.238 | 7.379 | 1,570,787 | +0.08(+1.08%) |
Feb 07, 2003 | 7.458 | 7.513 | 7.285 | 7.301 | 1,470,407 | -0.14(-1.90%) |
Feb 06, 2003 | 7.575 | 7.583 | 7.340 | 7.442 | 1,676,644 | -0.09(-1.25%) |
Feb 05, 2003 | 7.732 | 7.889 | 7.536 | 7.536 | 1,970,394 | -0.20(-2.64%) |
Feb 04, 2003 | 7.850 | 7.929 | 7.732 | 7.740 | 2,181,217 | -0.11(-1.40%) |