Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 9.845 | 9.845 | 9.800 | 9.800 | 205,578 | -0.10(-1.05%) |
Oct 30, 2003 | 9.845 | 9.904 | 9.845 | 9.904 | 9,847 | +0.10(+0.98%) |
Oct 29, 2003 | 9.874 | 9.882 | 9.793 | 9.808 | 430,312 | -0.04(-0.45%) |
Oct 28, 2003 | 9.778 | 9.852 | 9.778 | 9.852 | 418,037 | +0.07(+0.76%) |
Oct 27, 2003 | 9.734 | 9.785 | 9.726 | 9.778 | 166,864 | +0.04(+0.38%) |
Oct 24, 2003 | 9.823 | 9.823 | 9.704 | 9.741 | 95,370 | -0.07(-0.76%) |
Oct 23, 2003 | 9.860 | 9.860 | 9.771 | 9.815 | 44,245 | -0.07(-0.75%) |
Oct 22, 2003 | 9.897 | 9.934 | 9.837 | 9.889 | 239,032 | +0.08(+0.83%) |
Oct 21, 2003 | 9.793 | 9.867 | 9.771 | 9.808 | 100,496 | +0.02(+0.23%) |
Oct 20, 2003 | 9.748 | 9.823 | 9.748 | 9.785 | 336,156 | -0.03(-0.30%) |
Oct 17, 2003 | 9.919 | 9.919 | 9.763 | 9.815 | 42,626 | -0.04(-0.38%) |
Oct 16, 2003 | 9.815 | 9.904 | 9.815 | 9.852 | 53,957 | -0.01(-0.08%) |
Oct 15, 2003 | 9.808 | 9.882 | 9.808 | 9.860 | 247,665 | +0.05(+0.53%) |
Oct 14, 2003 | 9.711 | 9.808 | 9.689 | 9.808 | 11,179,094 | +0.10(+0.99%) |
Oct 13, 2003 | 9.637 | 9.637 | 9.637 | 9.711 | 64,209 | +0.01(+0.08%) |
Oct 10, 2003 | 9.637 | 9.696 | 9.637 | 9.704 | 517,319 | +0.16(+1.71%) |
Oct 09, 2003 | 9.578 | 9.608 | 9.578 | 9.541 | 49,236 | +0.09(+0.94%) |
Oct 08, 2003 | 9.600 | 9.600 | 9.452 | 9.452 | 312,280 | -0.12(-1.24%) |
Oct 07, 2003 | 9.608 | 9.608 | 9.570 | 9.570 | 34,532 | +0.12(+1.25%) |
Oct 06, 2003 | 9.407 | 9.415 | 9.348 | 9.452 | 268,709 | +0.02(+0.24%) |
Oct 03, 2003 | 9.474 | 9.496 | 9.430 | 9.430 | 173,474 | +0.01(+0.08%) |
Oct 02, 2003 | 9.422 | 9.444 | 9.400 | 9.422 | 877,352 | +0.12(+1.27%) |
Oct 01, 2003 | 9.326 | 9.326 | 9.304 | 9.304 | 17,671 | +0.10(+1.13%) |
Sep 30, 2003 | 9.229 | 9.229 | 9.200 | 9.200 | 22,797 | -0.04(-0.48%) |
Sep 29, 2003 | 9.192 | 9.244 | 9.192 | 9.244 | 35,207 | +0.06(+0.65%) |
Sep 26, 2003 | 9.200 | 9.259 | 9.185 | 9.185 | 251,038 | -0.24(-2.52%) |
Sep 25, 2003 | 9.474 | 9.474 | 9.400 | 9.422 | 24,550 | -0.04(-0.39%) |
Sep 24, 2003 | 9.407 | 9.504 | 9.407 | 9.459 | 394,296 | -0.01(-0.16%) |
Sep 23, 2003 | 9.385 | 9.474 | 9.378 | 9.474 | 14,703 | +0.07(+0.71%) |
Sep 22, 2003 | 9.430 | 9.430 | 9.430 | 9.407 | 230,129 | -0.01(-0.08%) |
Sep 19, 2003 | 9.459 | 9.519 | 9.415 | 9.415 | 238,627 | +0.10(+1.03%) |
Sep 18, 2003 | 9.326 | 9.430 | 9.311 | 9.318 | 277,612 | -0.02(-0.24%) |
Sep 17, 2003 | 9.304 | 9.393 | 9.304 | 9.341 | 72,438 | +0.07(+0.72%) |
Sep 16, 2003 | 9.304 | 9.363 | 9.259 | 9.274 | 43,031 | -0.05(-0.56%) |
Sep 15, 2003 | 9.348 | 9.348 | 9.244 | 9.326 | 39,524 | -0.04(-0.47%) |
Sep 12, 2003 | 9.304 | 9.370 | 9.229 | 9.370 | 50,045 | +0.18(+1.94%) |
Sep 11, 2003 | 9.304 | 9.304 | 9.192 | 9.192 | 4,279,116 | -0.12(-1.27%) |
Sep 10, 2003 | 9.326 | 9.341 | 9.311 | 9.311 | 108,589 | -0.06(-0.63%) |
Sep 09, 2003 | 9.393 | 9.415 | 9.267 | 9.370 | 21,313 | -0.04(-0.39%) |
Sep 08, 2003 | 9.281 | 9.407 | 9.281 | 9.407 | 33,723 | +0.13(+1.36%) |
Sep 05, 2003 | 9.267 | 9.333 | 9.259 | 9.281 | 64,749 | -0.06(-0.63%) |
Sep 04, 2003 | 9.215 | 9.341 | 9.215 | 9.341 | 138,401 | +0.16(+1.78%) |
Sep 03, 2003 | 9.096 | 9.259 | 9.096 | 9.178 | 23,336 | +0.07(+0.81%) |
Sep 02, 2003 | 9.103 | 9.155 | 9.052 | 9.103 | 332,109 | -0.03(-0.32%) |
Aug 29, 2003 | 9.007 | 9.155 | 9.007 | 9.133 | 1,191,791 | +0.10(+1.07%) |
Aug 28, 2003 | 8.977 | 9.052 | 8.933 | 9.037 | 19,289 | +0.13(+1.41%) |
Aug 27, 2003 | 8.940 | 8.992 | 8.896 | 8.911 | 35,342 | -0.03(-0.33%) |
Aug 26, 2003 | 8.859 | 8.963 | 8.859 | 8.940 | 630,361 | +0.07(+0.75%) |
Aug 25, 2003 | 8.940 | 8.940 | 8.866 | 8.874 | 2,494,465 | -0.07(-0.75%) |
Aug 22, 2003 | 8.970 | 9.007 | 8.859 | 8.940 | 49,775 | -0.04(-0.41%) |
Aug 21, 2003 | 8.911 | 8.992 | 8.911 | 8.977 | 23,606 | +0.01(+0.17%) |
Aug 20, 2003 | 8.896 | 8.970 | 8.896 | 8.963 | 25,225 | +0.00(+0.00%) |
Aug 19, 2003 | 8.933 | 8.985 | 8.933 | 8.963 | 71,493 | +0.03(+0.33%) |
Aug 18, 2003 | 8.948 | 9.029 | 8.888 | 8.933 | 6,675,783 | +0.00(+0.00%) |
Aug 15, 2003 | 8.933 | 8.933 | 8.933 | 8.933 | 539 | +0.04(+0.42%) |
Aug 14, 2003 | 8.963 | 8.970 | 8.896 | 8.896 | 29,946 | -0.02(-0.25%) |
Aug 13, 2003 | 8.896 | 8.963 | 8.888 | 8.918 | 27,788 | +0.02(+0.25%) |
Aug 12, 2003 | 8.822 | 8.896 | 8.822 | 8.896 | 24,550 | +0.02(+0.25%) |
Aug 11, 2003 | 8.748 | 8.874 | 8.748 | 8.874 | 18,885 | +0.16(+1.87%) |
Aug 08, 2003 | 8.599 | 8.725 | 8.599 | 8.711 | 17,940 | +0.12(+1.38%) |
Aug 07, 2003 | 8.518 | 8.592 | 8.518 | 8.592 | 809 | +0.11(+1.31%) |
Aug 06, 2003 | 8.585 | 8.585 | 8.458 | 8.481 | 55,711 | -0.07(-0.78%) |
Aug 05, 2003 | 8.599 | 8.673 | 8.547 | 8.547 | 32,374 | -0.01(-0.17%) |
Aug 04, 2003 | 8.673 | 8.673 | 8.547 | 8.562 | 69,875 | -0.13(-1.53%) |
Aug 01, 2003 | 8.666 | 8.696 | 8.607 | 8.696 | 26,169 | +0.05(+0.60%) |
Jul 31, 2003 | 8.570 | 8.644 | 8.570 | 8.644 | 11,715,434 | -0.01(-0.17%) |
Jul 30, 2003 | 8.681 | 8.718 | 8.592 | 8.659 | 784,680 | -0.14(-1.60%) |
Jul 29, 2003 | 8.859 | 8.859 | 8.711 | 8.799 | 22,392 | +0.01(+0.08%) |
Jul 28, 2003 | 8.851 | 8.896 | 8.792 | 8.792 | 13,624 | -0.04(-0.50%) |
Jul 25, 2003 | 8.822 | 8.903 | 8.762 | 8.837 | 22,527 | +0.01(+0.17%) |
Jul 24, 2003 | 8.725 | 8.844 | 8.718 | 8.822 | 22,932 | +0.19(+2.15%) |
Jul 23, 2003 | 8.585 | 8.696 | 8.577 | 8.636 | 16,726 | +0.14(+1.66%) |
Jul 22, 2003 | 8.577 | 8.577 | 8.458 | 8.496 | 17,940 | -0.03(-0.35%) |
Jul 21, 2003 | 8.444 | 8.562 | 8.444 | 8.525 | 15,512 | -0.03(-0.35%) |
Jul 18, 2003 | 8.488 | 8.555 | 8.414 | 8.555 | 403,738 | +0.12(+1.41%) |
Jul 17, 2003 | 8.481 | 8.518 | 8.436 | 8.436 | 20,099 | -0.10(-1.13%) |
Jul 16, 2003 | 8.562 | 8.570 | 8.510 | 8.533 | 60,162 | +0.01(+0.09%) |
Jul 15, 2003 | 8.592 | 8.673 | 8.473 | 8.525 | 529,729 | -0.12(-1.37%) |
Jul 14, 2003 | 8.607 | 8.725 | 8.607 | 8.644 | 20,369 | +0.07(+0.87%) |
Jul 11, 2003 | 8.599 | 8.599 | 8.570 | 8.570 | 344,250 | +0.02(+0.26%) |
Jul 10, 2003 | 8.636 | 8.636 | 8.547 | 8.547 | 48,157 | -0.13(-1.54%) |
Jul 09, 2003 | 8.718 | 8.718 | 8.622 | 8.681 | 66,907 | -0.03(-0.34%) |
Jul 08, 2003 | 8.829 | 8.829 | 8.688 | 8.711 | 95,909 | -0.11(-1.26%) |
Jul 07, 2003 | 8.822 | 8.874 | 8.725 | 8.822 | 178,465 | -0.01(-0.08%) |
Jul 03, 2003 | 8.785 | 8.881 | 8.725 | 8.829 | 250,363 | +0.04(+0.51%) |
Jul 02, 2003 | 8.673 | 8.881 | 8.673 | 8.785 | 77,564 | +0.19(+2.24%) |
Jul 01, 2003 | 8.711 | 8.770 | 8.592 | 8.592 | 111,827 | -0.16(-1.78%) |
Jun 30, 2003 | 8.599 | 8.799 | 8.599 | 8.748 | 5,076,206 | +0.15(+1.72%) |
Jun 27, 2003 | 8.673 | 8.733 | 8.592 | 8.599 | 84,578 | -0.06(-0.68%) |
Jun 26, 2003 | 8.673 | 8.711 | 8.614 | 8.659 | 426,940 | -0.05(-0.60%) |
Jun 25, 2003 | 8.688 | 8.844 | 8.688 | 8.711 | 41,682 | -0.02(-0.25%) |
Jun 24, 2003 | 8.688 | 8.733 | 8.562 | 8.733 | 12,545 | +0.01(+0.17%) |
Jun 23, 2003 | 8.785 | 8.785 | 8.577 | 8.718 | 66,098 | -0.03(-0.34%) |
Jun 20, 2003 | 8.955 | 9.037 | 8.711 | 8.748 | 62,995 | -0.11(-1.26%) |
Jun 19, 2003 | 8.859 | 8.948 | 8.822 | 8.859 | 77,699 | -0.10(-1.16%) |
Jun 18, 2003 | 8.985 | 9.000 | 8.896 | 8.963 | 128,284 | +0.01(+0.08%) |
Jun 17, 2003 | 8.851 | 8.970 | 8.851 | 8.955 | 40,063 | +0.04(+0.50%) |
Jun 16, 2003 | 8.896 | 8.911 | 8.822 | 8.911 | 44,650 | +0.10(+1.18%) |
Jun 13, 2003 | 8.896 | 8.896 | 8.807 | 8.807 | 55,846 | -0.07(-0.83%) |
Jun 12, 2003 | 8.903 | 8.903 | 8.822 | 8.881 | 43,301 | -0.01(-0.17%) |
Jun 11, 2003 | 8.822 | 8.903 | 8.703 | 8.896 | 89,165 | +0.22(+2.56%) |
Jun 10, 2003 | 8.673 | 8.703 | 8.525 | 8.673 | 128,284 | -0.06(-0.68%) |
Jun 09, 2003 | 8.711 | 8.770 | 8.629 | 8.733 | 39,524 | -0.08(-0.93%) |
Jun 06, 2003 | 8.859 | 8.963 | 8.755 | 8.814 | 119,246 | -0.08(-0.92%) |
Jun 05, 2003 | 8.740 | 8.896 | 8.681 | 8.896 | 93,616 | +0.19(+2.13%) |
Jun 04, 2003 | 8.585 | 8.711 | 8.577 | 8.711 | 10,251 | +0.10(+1.12%) |
Jun 03, 2003 | 8.533 | 8.614 | 8.503 | 8.614 | 83,769 | -0.04(-0.43%) |
Jun 02, 2003 | 8.518 | 8.659 | 8.496 | 8.651 | 196,271 | +0.13(+1.48%) |
May 30, 2003 | 8.407 | 8.525 | 8.407 | 8.525 | 210,300 | +0.06(+0.70%) |
May 29, 2003 | 8.332 | 8.496 | 8.332 | 8.466 | 50,855 | +0.13(+1.60%) |
May 28, 2003 | 8.392 | 8.421 | 8.332 | 8.332 | 74,461 | -0.03(-0.35%) |
May 27, 2003 | 8.318 | 8.414 | 8.310 | 8.362 | 91,593 | -0.01(-0.09%) |
May 23, 2003 | 8.347 | 8.370 | 8.243 | 8.370 | 1,066,474 | +0.01(+0.18%) |
May 22, 2003 | 8.370 | 8.421 | 8.310 | 8.355 | 33,183 | -0.07(-0.79%) |
May 21, 2003 | 8.362 | 8.481 | 8.362 | 8.421 | 1,490,716 | -0.03(-0.35%) |
May 20, 2003 | 8.303 | 8.451 | 8.273 | 8.451 | 1,382,261 | +0.17(+2.06%) |
May 19, 2003 | 8.355 | 8.355 | 8.266 | 8.281 | 104,003 | -0.04(-0.45%) |
May 16, 2003 | 8.229 | 8.355 | 8.229 | 8.318 | 18,615 | +0.01(+0.18%) |
May 15, 2003 | 8.281 | 8.355 | 8.243 | 8.303 | 26,439 | +0.05(+0.63%) |
May 14, 2003 | 8.229 | 8.332 | 8.162 | 8.251 | 92,942 | +0.04(+0.45%) |
May 13, 2003 | 8.206 | 8.214 | 8.125 | 8.214 | 28,192 | +0.08(+1.00%) |
May 12, 2003 | 8.080 | 8.229 | 8.080 | 8.132 | 38,579 | +0.07(+0.92%) |
May 09, 2003 | 7.940 | 8.095 | 7.940 | 8.058 | 16,591 | +0.07(+0.93%) |
May 08, 2003 | 8.043 | 8.073 | 7.962 | 7.984 | 10,521 | -0.06(-0.74%) |
May 07, 2003 | 8.080 | 8.117 | 7.969 | 8.043 | 47,482 | +0.01(+0.18%) |
May 06, 2003 | 7.969 | 8.103 | 7.962 | 8.029 | 120,055 | +0.10(+1.31%) |
May 05, 2003 | 7.991 | 7.991 | 7.865 | 7.925 | 75,540 | +0.04(+0.56%) |
May 02, 2003 | 7.791 | 7.932 | 7.791 | 7.880 | 71,224 | +0.13(+1.72%) |
May 01, 2003 | 7.814 | 7.873 | 7.725 | 7.747 | 51,259 | -0.04(-0.48%) |
Apr 30, 2003 | 7.680 | 7.799 | 7.680 | 7.784 | 825,822 | +0.11(+1.45%) |
Apr 29, 2003 | 7.636 | 7.739 | 7.613 | 7.673 | 83,229 | +0.04(+0.49%) |
Apr 28, 2003 | 7.621 | 7.688 | 7.584 | 7.636 | 70,279 | +0.07(+0.88%) |
Apr 25, 2003 | 7.584 | 7.599 | 7.487 | 7.569 | 103,598 | -0.09(-1.16%) |
Apr 24, 2003 | 7.673 | 7.688 | 7.569 | 7.658 | 42,896 | -0.04(-0.58%) |
Apr 23, 2003 | 7.650 | 7.710 | 7.650 | 7.702 | 55,306 | +0.04(+0.48%) |
Apr 22, 2003 | 7.665 | 7.710 | 7.636 | 7.665 | 114,525 | -0.01(-0.10%) |
Apr 21, 2003 | 7.710 | 7.710 | 7.584 | 7.673 | 5,416,275 | +0.04(+0.49%) |
Apr 17, 2003 | 7.599 | 7.747 | 7.547 | 7.636 | 43,031 | +0.07(+0.98%) |
Apr 16, 2003 | 7.569 | 7.650 | 7.561 | 7.561 | 130,847 | -0.05(-0.68%) |
Apr 15, 2003 | 7.524 | 7.613 | 7.524 | 7.613 | 117,358 | +0.04(+0.49%) |
Apr 14, 2003 | 7.554 | 7.599 | 7.524 | 7.576 | 48,427 | -0.01(-0.20%) |
Apr 11, 2003 | 7.465 | 7.591 | 7.450 | 7.591 | 921,327 | +0.14(+1.89%) |
Apr 10, 2003 | 7.487 | 7.524 | 7.384 | 7.450 | 1,715,450 | +0.04(+0.60%) |
Apr 09, 2003 | 7.413 | 7.413 | 7.361 | 7.406 | 6,609 | -0.01(-0.10%) |
Apr 08, 2003 | 7.458 | 7.458 | 7.406 | 7.413 | 21,313 | +0.11(+1.52%) |
Apr 07, 2003 | 7.480 | 7.480 | 7.280 | 7.302 | 17,806 | -0.07(-1.01%) |
Apr 04, 2003 | 7.406 | 7.406 | 7.339 | 7.376 | 36,961 | +0.04(+0.51%) |
Apr 03, 2003 | 7.413 | 7.413 | 7.265 | 7.339 | 110,748 | -0.04(-0.60%) |
Apr 02, 2003 | 7.191 | 7.406 | 7.191 | 7.384 | 85,118 | +0.10(+1.32%) |
Apr 01, 2003 | 7.332 | 7.332 | 7.280 | 7.287 | 4,316 | +0.05(+0.72%) |
Mar 31, 2003 | 7.213 | 7.295 | 7.213 | 7.235 | 35,746 | -0.10(-1.41%) |
Mar 28, 2003 | 7.339 | 7.406 | 7.191 | 7.339 | 40,872 | +0.04(+0.51%) |
Mar 27, 2003 | 7.206 | 7.302 | 7.206 | 7.302 | 4,856 | -0.02(-0.30%) |
Mar 26, 2003 | 7.413 | 7.413 | 7.228 | 7.324 | 428,154 | -0.09(-1.20%) |
Mar 25, 2003 | 7.413 | 7.413 | 7.243 | 7.413 | 62,456 | +0.10(+1.42%) |
Mar 24, 2003 | 7.309 | 7.480 | 7.228 | 7.309 | 56,385 | -0.13(-1.79%) |
Mar 21, 2003 | 7.487 | 7.487 | 7.346 | 7.443 | 45,864 | -0.04(-0.59%) |
Mar 20, 2003 | 7.413 | 7.487 | 7.302 | 7.487 | 1,210,541 | +0.18(+2.43%) |
Mar 19, 2003 | 7.361 | 7.369 | 7.302 | 7.309 | 19,424 | -0.10(-1.40%) |
Mar 18, 2003 | 7.413 | 7.413 | 7.302 | 7.413 | 151,756 | +0.07(+1.01%) |
Mar 17, 2003 | 7.228 | 7.369 | 7.213 | 7.339 | 49,641 | +0.18(+2.48%) |
Mar 14, 2003 | 7.117 | 7.220 | 7.117 | 7.161 | 13,084 | +0.04(+0.63%) |
Mar 13, 2003 | 7.102 | 7.213 | 7.102 | 7.117 | 6,070 | -0.01(-0.21%) |
Mar 12, 2003 | 7.198 | 7.198 | 7.072 | 7.132 | 49,506 | -0.09(-1.23%) |
Mar 11, 2003 | 7.354 | 7.361 | 7.183 | 7.220 | 60,837 | -0.12(-1.62%) |
Mar 10, 2003 | 7.302 | 7.339 | 7.198 | 7.339 | 84,039 | +0.04(+0.61%) |
Mar 07, 2003 | 7.243 | 7.295 | 7.235 | 7.295 | 72,438 | +0.07(+0.92%) |
Mar 06, 2003 | 7.302 | 7.302 | 7.228 | 7.228 | 367,452 | -0.10(-1.42%) |
Mar 05, 2003 | 7.265 | 7.413 | 7.265 | 7.332 | 28,192 | -0.01(-0.10%) |
Mar 04, 2003 | 7.413 | 7.413 | 7.295 | 7.339 | 174,957 | +0.00(+0.00%) |
Mar 03, 2003 | 7.487 | 7.502 | 7.324 | 7.339 | 108,859 | -0.07(-1.00%) |
Feb 28, 2003 | 7.413 | 7.502 | 7.406 | 7.413 | 41,547 | +0.01(+0.10%) |
Feb 27, 2003 | 7.339 | 7.443 | 7.339 | 7.406 | 353,288 | +0.01(+0.10%) |
Feb 26, 2003 | 7.265 | 7.398 | 7.265 | 7.398 | 1,815,811 | +0.04(+0.60%) |
Feb 25, 2003 | 7.198 | 7.354 | 7.191 | 7.354 | 58,813 | +0.07(+0.92%) |
Feb 24, 2003 | 7.324 | 7.413 | 7.213 | 7.287 | 212,863 | +0.08(+1.13%) |
Feb 21, 2003 | 7.376 | 7.376 | 7.206 | 7.206 | 18,885 | -0.06(-0.82%) |
Feb 20, 2003 | 7.324 | 7.324 | 7.213 | 7.265 | 24,685 | -0.03(-0.41%) |
Feb 19, 2003 | 7.243 | 7.332 | 7.243 | 7.295 | 677,169 | -0.01(-0.10%) |
Feb 18, 2003 | 7.117 | 7.302 | 7.117 | 7.302 | 771,865 | +0.25(+3.58%) |
Feb 14, 2003 | 7.176 | 7.176 | 7.050 | 7.050 | 2,023 | +0.00(+0.00%) |
Feb 13, 2003 | 7.043 | 7.080 | 7.043 | 7.050 | 13,759 | +0.02(+0.32%) |
Feb 12, 2003 | 7.005 | 7.109 | 7.005 | 7.028 | 7,014 | -0.03(-0.42%) |
Feb 11, 2003 | 7.109 | 7.109 | 7.057 | 7.057 | 6,205 | -0.10(-1.35%) |
Feb 10, 2003 | 7.057 | 7.176 | 7.057 | 7.154 | 9,847 | +0.04(+0.52%) |
Feb 07, 2003 | 7.080 | 7.250 | 7.080 | 7.117 | 15,377 | -0.02(-0.31%) |
Feb 06, 2003 | 7.161 | 7.228 | 7.102 | 7.139 | 1,525,249 | -0.02(-0.31%) |
Feb 05, 2003 | 7.228 | 7.295 | 7.132 | 7.161 | 1,020,205 | -0.07(-0.92%) |
Feb 04, 2003 | 7.228 | 7.302 | 7.087 | 7.228 | 1,047,184 | +0.01(+0.21%) |
Feb 03, 2003 | 7.309 | 7.309 | 7.176 | 7.213 | 54,362 | -0.08(-1.12%) |
Jan 31, 2003 | 7.206 | 7.295 | 7.065 | 7.295 | 44,245 | +0.10(+1.44%) |
Jan 30, 2003 | 7.265 | 7.287 | 7.124 | 7.191 | 134,894 | +0.00(+0.00%) |
Jan 29, 2003 | 7.080 | 7.295 | 7.065 | 7.191 | 32,104 | +0.07(+1.04%) |
Jan 28, 2003 | 7.213 | 7.258 | 7.087 | 7.117 | 1,452,137 | -0.01(-0.10%) |
Jan 27, 2003 | 7.243 | 7.339 | 7.117 | 7.124 | 2,579,988 | -0.14(-1.94%) |
Jan 24, 2003 | 7.413 | 7.487 | 7.265 | 7.265 | 176,037 | -0.13(-1.71%) |
Jan 23, 2003 | 7.295 | 7.391 | 7.295 | 7.391 | 54,497 | +0.14(+1.94%) |
Jan 22, 2003 | 7.198 | 7.413 | 7.198 | 7.250 | 88,355 | -0.01(-0.20%) |
Jan 21, 2003 | 7.428 | 7.450 | 7.258 | 7.265 | 40,063 | -0.14(-1.90%) |
Jan 17, 2003 | 7.376 | 7.406 | 7.295 | 7.406 | 51,394 | +0.02(+0.30%) |
Jan 16, 2003 | 7.480 | 7.480 | 7.346 | 7.384 | 133,410 | -0.02(-0.30%) |
Jan 15, 2003 | 7.406 | 7.421 | 7.295 | 7.406 | 29,272 | -0.04(-0.60%) |
Jan 14, 2003 | 7.384 | 7.450 | 7.384 | 7.450 | 5,800 | +0.07(+0.90%) |
Jan 13, 2003 | 7.413 | 7.480 | 7.384 | 7.384 | 21,178 | +0.06(+0.81%) |
Jan 10, 2003 | 7.272 | 7.406 | 7.265 | 7.324 | 15,512 | +0.02(+0.30%) |
Jan 09, 2003 | 7.235 | 7.354 | 7.220 | 7.302 | 1,437,028 | +0.08(+1.13%) |
Jan 08, 2003 | 7.376 | 7.376 | 7.206 | 7.220 | 1,032,615 | -0.16(-2.21%) |
Jan 07, 2003 | 7.376 | 7.406 | 7.287 | 7.384 | 2,056,733 | +0.01(+0.10%) |
Jan 06, 2003 | 7.309 | 7.398 | 7.235 | 7.376 | 2,073,594 | +0.18(+2.47%) |
Jan 03, 2003 | 7.198 | 7.206 | 7.198 | 7.198 | 1,753 | +0.01(+0.21%) |
Jan 02, 2003 | 7.154 | 7.191 | 7.005 | 7.183 | 17,131 | +0.19(+2.65%) |
Dec 31, 2002 | 6.954 | 7.035 | 6.954 | 6.998 | 6,744 | +0.04(+0.64%) |
Dec 30, 2002 | 6.954 | 6.954 | 6.954 | 6.954 | 2,428 | -0.06(-0.85%) |
Dec 27, 2002 | 7.043 | 7.183 | 7.005 | 7.013 | 8,093 | -0.11(-1.56%) |
Dec 26, 2002 | 7.258 | 7.258 | 7.124 | 7.124 | 6,474 | -0.10(-1.44%) |
Dec 24, 2002 | 7.213 | 7.228 | 7.191 | 7.228 | 39,119 | +0.00(+0.00%) |
Dec 23, 2002 | 7.146 | 7.228 | 7.080 | 7.228 | 113,311 | +0.16(+2.31%) |
Dec 20, 2002 | 7.020 | 7.154 | 7.013 | 7.065 | 21,852 | +0.00(+0.00%) |
Dec 19, 2002 | 7.050 | 7.235 | 7.050 | 7.065 | 41,817 | -0.01(-0.21%) |
Dec 18, 2002 | 7.265 | 7.265 | 7.080 | 7.080 | 117,223 | -0.13(-1.85%) |
Dec 17, 2002 | 7.339 | 7.376 | 7.213 | 7.213 | 34,398 | -0.09(-1.22%) |
Dec 16, 2002 | 7.139 | 7.324 | 7.139 | 7.302 | 23,741 | +0.12(+1.65%) |
Dec 13, 2002 | 7.146 | 7.258 | 7.146 | 7.183 | 7,419 | -0.04(-0.51%) |
Dec 12, 2002 | 7.154 | 7.228 | 7.154 | 7.220 | 9,982 | +0.10(+1.35%) |
Dec 11, 2002 | 7.139 | 7.169 | 7.124 | 7.124 | 12,410 | +0.06(+0.84%) |
Dec 10, 2002 | 7.005 | 7.146 | 7.005 | 7.065 | 19,694 | -0.07(-1.04%) |
Dec 09, 2002 | 7.139 | 7.146 | 7.117 | 7.139 | 9,172 | -0.01(-0.21%) |
Dec 06, 2002 | 6.976 | 7.154 | 6.976 | 7.154 | 2,706,114 | +0.05(+0.73%) |
Dec 05, 2002 | 7.132 | 7.183 | 7.057 | 7.102 | 49,506 | -0.13(-1.74%) |
Dec 04, 2002 | 7.117 | 7.250 | 7.094 | 7.228 | 743,672 | +0.01(+0.10%) |
Dec 03, 2002 | 7.169 | 7.220 | 7.139 | 7.220 | 845,922 | +0.04(+0.62%) |
Dec 02, 2002 | 7.161 | 7.272 | 7.146 | 7.176 | 699,561 | +0.04(+0.52%) |
Nov 29, 2002 | 7.102 | 7.198 | 7.087 | 7.139 | 37,095 | -0.01(-0.21%) |
Nov 27, 2002 | 6.968 | 7.154 | 6.968 | 7.154 | 53,553 | +0.30(+4.32%) |
Nov 26, 2002 | 6.998 | 7.043 | 6.857 | 6.857 | 1,835,641 | -0.12(-1.70%) |
Nov 25, 2002 | 7.109 | 7.109 | 6.976 | 6.976 | 50,180 | +0.04(+0.64%) |
Nov 22, 2002 | 6.991 | 6.998 | 6.931 | 6.931 | 70,279 | -0.04(-0.53%) |
Nov 21, 2002 | 7.043 | 7.043 | 6.917 | 6.968 | 39,389 | +0.03(+0.43%) |
Nov 20, 2002 | 6.716 | 6.939 | 6.716 | 6.939 | 16,591 | +0.16(+2.41%) |
Nov 19, 2002 | 6.850 | 6.850 | 6.746 | 6.776 | 66,907 | -0.06(-0.87%) |
Nov 18, 2002 | 6.805 | 6.872 | 6.753 | 6.835 | 31,295 | +0.03(+0.44%) |
Nov 15, 2002 | 6.761 | 6.805 | 6.687 | 6.805 | 83,904 | +0.03(+0.44%) |
Nov 14, 2002 | 6.679 | 6.805 | 6.679 | 6.776 | 211,379 | +0.07(+1.11%) |
Nov 13, 2002 | 6.613 | 6.739 | 6.613 | 6.702 | 4,586 | -0.04(-0.66%) |
Nov 12, 2002 | 6.783 | 6.894 | 6.731 | 6.746 | 146,764 | +0.05(+0.78%) |
Nov 11, 2002 | 6.894 | 6.894 | 6.694 | 6.694 | 1,795,847 | -0.19(-2.80%) |
Nov 08, 2002 | 6.857 | 6.894 | 6.716 | 6.887 | 83,904 | +0.03(+0.43%) |
Nov 07, 2002 | 6.790 | 6.968 | 6.790 | 6.857 | 17,536 | -0.01(-0.11%) |
Nov 06, 2002 | 6.790 | 7.043 | 6.783 | 6.865 | 35,477 | +0.04(+0.54%) |
Nov 05, 2002 | 6.931 | 6.931 | 6.761 | 6.828 | 3,734,548 | -0.21(-3.05%) |
Nov 04, 2002 | 6.798 | 7.057 | 6.798 | 7.043 | 61,242 | +0.24(+3.60%) |