Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 11.04 | 11.16 | 11.01 | 11.13 | 122,705 | +0.03(+0.28%) |
Oct 30, 2003 | 10.98 | 11.20 | 11.01 | 11.10 | 306,393 | +0.12(+1.12%) |
Oct 29, 2003 | 11.25 | 11.54 | 10.94 | 10.98 | 365,098 | -0.15(-1.38%) |
Oct 28, 2003 | 11.63 | 11.63 | 11.04 | 11.13 | 689,677 | -0.65(-5.52%) |
Oct 27, 2003 | 11.68 | 11.84 | 11.50 | 11.78 | 76,977 | +0.18(+1.55%) |
Oct 24, 2003 | 11.66 | 11.71 | 11.43 | 11.60 | 102,752 | -0.10(-0.85%) |
Oct 23, 2003 | 11.86 | 11.87 | 11.68 | 11.70 | 86,555 | -0.22(-1.86%) |
Oct 22, 2003 | 11.90 | 12.06 | 11.73 | 11.92 | 69,314 | -0.04(-0.35%) |
Oct 21, 2003 | 11.88 | 12.20 | 11.88 | 11.97 | 83,133 | -0.05(-0.41%) |
Oct 20, 2003 | 11.88 | 12.05 | 11.87 | 12.02 | 64,371 | +0.19(+1.59%) |
Oct 17, 2003 | 11.95 | 12.05 | 11.80 | 11.83 | 84,385 | -0.20(-1.62%) |
Oct 16, 2003 | 11.97 | 12.13 | 11.89 | 12.02 | 105,793 | +0.06(+0.48%) |
Oct 15, 2003 | 11.96 | 12.05 | 11.76 | 11.97 | 98,990 | +0.00(+0.03%) |
Oct 14, 2003 | 11.71 | 11.96 | 11.59 | 11.96 | 118,041 | +0.29(+2.46%) |
Oct 13, 2003 | 11.25 | 11.85 | 11.25 | 11.68 | 179,423 | +0.28(+2.45%) |
Oct 10, 2003 | 11.53 | 11.73 | 11.25 | 11.40 | 223,246 | -0.25(-2.10%) |
Oct 09, 2003 | 11.19 | 11.85 | 11.19 | 11.64 | 126,145 | +0.36(+3.15%) |
Oct 08, 2003 | 11.41 | 11.41 | 11.04 | 11.29 | 62,896 | -0.18(-1.53%) |
Oct 07, 2003 | 11.37 | 11.56 | 11.17 | 11.46 | 97,983 | +0.08(+0.71%) |
Oct 06, 2003 | 11.11 | 11.38 | 11.11 | 11.38 | 120,474 | +0.28(+2.55%) |
Oct 03, 2003 | 10.99 | 11.30 | 10.99 | 11.10 | 58,046 | +0.10(+0.91%) |
Oct 02, 2003 | 10.81 | 11.27 | 10.66 | 11.00 | 129,138 | +0.19(+1.77%) |
Oct 01, 2003 | 10.72 | 10.91 | 10.65 | 10.81 | 170,415 | +0.20(+1.84%) |
Sep 30, 2003 | 10.19 | 10.72 | 10.01 | 10.61 | 353,436 | +0.38(+3.70%) |
Sep 29, 2003 | 10.05 | 10.33 | 10.05 | 10.23 | 287,030 | +0.17(+1.67%) |
Sep 26, 2003 | 10.53 | 10.53 | 10.04 | 10.06 | 215,779 | -0.29(-2.85%) |
Sep 25, 2003 | 10.82 | 11.05 | 10.36 | 10.36 | 100,051 | -0.49(-4.48%) |
Sep 24, 2003 | 11.20 | 11.21 | 10.74 | 10.84 | 97,245 | -0.37(-3.28%) |
Sep 23, 2003 | 11.26 | 11.29 | 11.14 | 11.21 | 106,726 | -0.02(-0.20%) |
Sep 22, 2003 | 11.06 | 11.54 | 11.06 | 11.24 | 320,599 | -0.13(-1.18%) |
Sep 19, 2003 | 11.63 | 11.71 | 11.02 | 11.37 | 295,597 | -0.40(-3.38%) |
Sep 18, 2003 | 11.94 | 11.94 | 11.73 | 11.77 | 231,501 | +0.12(+1.02%) |
Sep 17, 2003 | 11.87 | 11.90 | 11.58 | 11.65 | 134,784 | -0.23(-1.90%) |
Sep 16, 2003 | 11.93 | 11.98 | 11.83 | 11.87 | 119,323 | +0.01(+0.06%) |
Sep 15, 2003 | 11.87 | 12.13 | 11.83 | 11.87 | 155,695 | +0.03(+0.26%) |
Sep 12, 2003 | 12.01 | 12.11 | 11.80 | 11.84 | 80,460 | -0.21(-1.72%) |
Sep 11, 2003 | 11.60 | 12.08 | 11.60 | 12.04 | 96,134 | +0.21(+1.78%) |
Sep 10, 2003 | 11.88 | 12.03 | 11.60 | 11.83 | 146,291 | +0.05(+0.39%) |
Sep 09, 2003 | 11.87 | 11.98 | 11.63 | 11.79 | 109,718 | -0.12(-1.03%) |
Sep 08, 2003 | 11.66 | 12.17 | 11.66 | 11.91 | 87,600 | +0.11(+0.91%) |
Sep 05, 2003 | 11.83 | 11.91 | 11.69 | 11.80 | 41,038 | +0.02(+0.16%) |
Sep 04, 2003 | 11.76 | 11.86 | 11.61 | 11.78 | 88,297 | -0.05(-0.39%) |
Sep 03, 2003 | 11.77 | 12.22 | 11.75 | 11.83 | 238,246 | +0.19(+1.64%) |
Sep 02, 2003 | 11.68 | 11.77 | 11.55 | 11.64 | 214,212 | +0.02(+0.17%) |
Aug 29, 2003 | 11.62 | 11.76 | 11.59 | 11.62 | 178,858 | -0.07(-0.59%) |
Aug 28, 2003 | 11.64 | 11.80 | 11.59 | 11.69 | 204,285 | +0.14(+1.23%) |
Aug 27, 2003 | 11.47 | 11.68 | 11.36 | 11.55 | 201,150 | +0.04(+0.33%) |
Aug 26, 2003 | 11.56 | 11.64 | 11.18 | 11.51 | 143,156 | -0.06(-0.53%) |
Aug 25, 2003 | 11.70 | 11.86 | 11.43 | 11.57 | 100,488 | -0.18(-1.53%) |
Aug 22, 2003 | 12.08 | 12.17 | 11.58 | 11.75 | 124,696 | -0.31(-2.60%) |
Aug 21, 2003 | 12.08 | 12.15 | 11.93 | 12.06 | 119,819 | +0.07(+0.57%) |
Aug 20, 2003 | 12.08 | 12.13 | 11.96 | 11.99 | 192,442 | -0.11(-0.91%) |
Aug 19, 2003 | 11.37 | 12.12 | 11.32 | 12.10 | 298,330 | +0.81(+7.19%) |
Aug 18, 2003 | 11.29 | 11.44 | 11.28 | 11.29 | 196,971 | +0.00(+0.00%) |
Aug 15, 2003 | 11.41 | 11.45 | 11.26 | 11.29 | 32,567 | -0.07(-0.61%) |
Aug 14, 2003 | 11.16 | 11.40 | 10.84 | 11.36 | 168,061 | +0.42(+3.85%) |
Aug 13, 2003 | 11.18 | 11.23 | 10.85 | 10.94 | 122,954 | -0.25(-2.25%) |
Aug 12, 2003 | 10.85 | 11.26 | 10.81 | 11.19 | 154,999 | +0.38(+3.50%) |
Aug 11, 2003 | 11.10 | 11.10 | 10.81 | 10.81 | 184,954 | -0.21(-1.94%) |
Aug 08, 2003 | 11.18 | 11.18 | 11.02 | 11.03 | 75,758 | -0.07(-0.65%) |
Aug 07, 2003 | 10.91 | 11.23 | 10.71 | 11.10 | 117,903 | +0.18(+1.65%) |
Aug 06, 2003 | 11.02 | 11.10 | 10.92 | 10.92 | 120,864 | +0.00(+0.03%) |
Aug 05, 2003 | 11.06 | 11.16 | 10.81 | 10.92 | 298,155 | -0.15(-1.32%) |
Aug 04, 2003 | 11.08 | 11.14 | 11.02 | 11.06 | 79,067 | -0.05(-0.41%) |
Aug 01, 2003 | 11.29 | 11.39 | 11.01 | 11.11 | 426,678 | -0.22(-1.93%) |
Jul 31, 2003 | 11.39 | 11.45 | 11.29 | 11.33 | 165,448 | -0.02(-0.17%) |
Jul 30, 2003 | 11.54 | 11.54 | 11.33 | 11.35 | 280,391 | -0.12(-1.04%) |
Jul 29, 2003 | 11.13 | 11.56 | 11.13 | 11.46 | 244,341 | +0.05(+0.44%) |
Jul 28, 2003 | 11.14 | 11.50 | 10.93 | 11.41 | 306,689 | +0.51(+4.63%) |
Jul 25, 2003 | 10.75 | 11.22 | 10.75 | 10.91 | 282,481 | +0.18(+1.68%) |
Jul 24, 2003 | 10.53 | 10.81 | 10.53 | 10.73 | 157,437 | +0.03(+0.25%) |
Jul 23, 2003 | 10.91 | 10.91 | 10.54 | 10.70 | 135,667 | -0.24(-2.20%) |
Jul 22, 2003 | 10.76 | 11.20 | 10.73 | 10.94 | 131,488 | +0.14(+1.31%) |
Jul 21, 2003 | 10.95 | 11.03 | 10.59 | 10.80 | 216,824 | -0.28(-2.55%) |
Jul 18, 2003 | 10.69 | 11.16 | 10.68 | 11.09 | 103,448 | +0.39(+3.65%) |
Jul 17, 2003 | 11.48 | 11.48 | 10.68 | 10.70 | 148,555 | -0.75(-6.52%) |
Jul 16, 2003 | 11.25 | 11.49 | 11.05 | 11.44 | 103,971 | +0.21(+1.87%) |
Jul 15, 2003 | 10.98 | 11.24 | 10.72 | 11.23 | 87,949 | +0.16(+1.45%) |
Jul 14, 2003 | 10.83 | 11.07 | 10.72 | 11.07 | 111,634 | +0.19(+1.72%) |
Jul 11, 2003 | 10.70 | 10.96 | 10.66 | 10.88 | 163,881 | +0.06(+0.60%) |
Jul 10, 2003 | 10.91 | 10.92 | 10.70 | 10.82 | 159,179 | -0.16(-1.46%) |
Jul 09, 2003 | 11.39 | 11.39 | 10.66 | 10.98 | 412,750 | -0.30(-2.68%) |
Jul 08, 2003 | 10.99 | 11.69 | 10.94 | 11.28 | 298,852 | +0.36(+3.30%) |
Jul 07, 2003 | 10.63 | 11.00 | 10.49 | 10.92 | 174,504 | +0.39(+3.71%) |
Jul 03, 2003 | 10.64 | 10.74 | 10.45 | 10.53 | 97,875 | -0.16(-1.50%) |
Jul 02, 2003 | 9.900 | 10.70 | 9.900 | 10.69 | 300,926 | +0.66(+6.60%) |
Jul 01, 2003 | 9.593 | 10.03 | 9.482 | 10.03 | 179,729 | +0.37(+3.80%) |
Jun 30, 2003 | 9.666 | 9.876 | 9.539 | 9.662 | 182,864 | +0.02(+0.19%) |
Jun 27, 2003 | 9.401 | 9.803 | 9.401 | 9.643 | 84,906 | +0.16(+1.66%) |
Jun 26, 2003 | 9.536 | 9.536 | 9.410 | 9.486 | 107,977 | +0.07(+0.69%) |
Jun 25, 2003 | 9.294 | 9.570 | 9.214 | 9.421 | 71,578 | +0.03(+0.29%) |
Jun 24, 2003 | 9.210 | 9.570 | 9.103 | 9.394 | 130,965 | +0.33(+3.68%) |
Jun 23, 2003 | 9.490 | 9.658 | 9.061 | 9.061 | 83,072 | -0.47(-4.94%) |
Jun 20, 2003 | 9.581 | 9.616 | 9.490 | 9.532 | 259,144 | +0.04(+0.40%) |
Jun 19, 2003 | 9.589 | 9.734 | 9.490 | 9.493 | 130,094 | -0.19(-1.98%) |
Jun 18, 2003 | 9.547 | 9.685 | 9.547 | 9.685 | 138,976 | +0.11(+1.12%) |
Jun 17, 2003 | 9.524 | 9.677 | 9.524 | 9.578 | 203,240 | -0.08(-0.84%) |
Jun 16, 2003 | 9.646 | 9.784 | 9.539 | 9.659 | 116,510 | +0.01(+0.13%) |
Jun 13, 2003 | 9.765 | 9.853 | 9.539 | 9.646 | 75,235 | -0.24(-2.44%) |
Jun 12, 2003 | 10.03 | 10.03 | 9.765 | 9.888 | 148,207 | -0.13(-1.26%) |
Jun 11, 2003 | 9.957 | 10.02 | 9.666 | 10.01 | 82,724 | +0.04(+0.39%) |
Jun 10, 2003 | 9.819 | 10.09 | 9.792 | 9.975 | 109,544 | +0.32(+3.33%) |
Jun 09, 2003 | 9.914 | 9.865 | 9.478 | 9.654 | 172,505 | -0.26(-2.63%) |
Jun 06, 2003 | 9.505 | 10.07 | 9.505 | 9.914 | 380,706 | +0.34(+3.56%) |
Jun 05, 2003 | 9.685 | 9.723 | 9.379 | 9.574 | 523,340 | -0.28(-2.80%) |
Jun 04, 2003 | 9.646 | 9.914 | 9.620 | 9.849 | 268,723 | +0.20(+2.10%) |
Jun 03, 2003 | 9.685 | 9.692 | 9.520 | 9.646 | 261,583 | +0.10(+1.00%) |
Jun 02, 2003 | 9.761 | 9.872 | 9.539 | 9.551 | 164,403 | -0.19(-1.93%) |
May 30, 2003 | 9.379 | 9.761 | 9.336 | 9.738 | 223,616 | +0.37(+3.96%) |
May 29, 2003 | 9.199 | 9.421 | 9.149 | 9.367 | 189,133 | +0.20(+2.17%) |
May 28, 2003 | 8.900 | 9.218 | 8.900 | 9.168 | 90,213 | -0.03(-0.33%) |
May 27, 2003 | 8.785 | 9.344 | 8.785 | 9.199 | 245,038 | +0.41(+4.66%) |
May 23, 2003 | 8.793 | 8.931 | 8.709 | 8.789 | 187,566 | -0.02(-0.17%) |
May 22, 2003 | 9.034 | 9.034 | 8.751 | 8.804 | 101,359 | -0.22(-2.46%) |
May 21, 2003 | 8.900 | 9.187 | 8.900 | 9.026 | 265,762 | +0.09(+0.98%) |
May 20, 2003 | 8.617 | 8.992 | 8.617 | 8.938 | 215,257 | +0.13(+1.52%) |
May 19, 2003 | 8.709 | 8.858 | 8.548 | 8.804 | 238,768 | -0.00(-0.04%) |
May 16, 2003 | 9.107 | 9.302 | 8.785 | 8.808 | 376,352 | -0.34(-3.76%) |
May 15, 2003 | 9.474 | 9.666 | 9.103 | 9.153 | 295,195 | -0.40(-4.17%) |
May 14, 2003 | 9.539 | 9.788 | 9.509 | 9.551 | 271,335 | -0.17(-1.77%) |
May 13, 2003 | 9.727 | 9.727 | 9.555 | 9.723 | 88,645 | +0.05(+0.55%) |
May 12, 2003 | 9.574 | 9.738 | 9.539 | 9.669 | 113,201 | +0.08(+0.88%) |
May 09, 2003 | 9.509 | 9.597 | 9.382 | 9.585 | 222,049 | +0.12(+1.29%) |
May 08, 2003 | 9.792 | 9.807 | 9.394 | 9.463 | 331,419 | -0.49(-4.92%) |
May 07, 2003 | 9.869 | 10.03 | 9.723 | 9.953 | 129,224 | +0.10(+0.97%) |
May 06, 2003 | 9.746 | 9.991 | 9.746 | 9.857 | 104,842 | +0.01(+0.12%) |
May 05, 2003 | 9.834 | 9.957 | 9.597 | 9.846 | 160,223 | +0.03(+0.27%) |
May 02, 2003 | 9.570 | 9.849 | 9.417 | 9.819 | 167,538 | +0.25(+2.60%) |
May 01, 2003 | 9.666 | 9.811 | 9.382 | 9.570 | 187,218 | -0.06(-0.64%) |
Apr 30, 2003 | 9.417 | 9.643 | 9.042 | 9.631 | 235,807 | +0.21(+2.28%) |
Apr 29, 2003 | 9.080 | 9.493 | 9.080 | 9.417 | 504,531 | +0.33(+3.62%) |
Apr 28, 2003 | 8.904 | 9.149 | 8.869 | 9.088 | 626,092 | +0.08(+0.94%) |
Apr 25, 2003 | 8.850 | 9.225 | 8.667 | 9.003 | 1,005,057 | +0.50(+5.90%) |
Apr 24, 2003 | 8.234 | 8.574 | 8.234 | 8.502 | 91,780 | -0.10(-1.20%) |
Apr 23, 2003 | 8.441 | 8.609 | 8.234 | 8.605 | 113,898 | +0.18(+2.13%) |
Apr 22, 2003 | 8.284 | 8.490 | 8.284 | 8.425 | 78,370 | +0.02(+0.23%) |
Apr 21, 2003 | 8.138 | 8.536 | 8.069 | 8.406 | 104,493 | -0.15(-1.74%) |
Apr 17, 2003 | 8.353 | 8.590 | 8.211 | 8.556 | 226,577 | +0.22(+2.62%) |
Apr 16, 2003 | 8.268 | 8.337 | 8.085 | 8.337 | 276,386 | +0.07(+0.83%) |
Apr 15, 2003 | 8.104 | 8.345 | 7.989 | 8.268 | 120,516 | +0.21(+2.61%) |
Apr 14, 2003 | 8.115 | 8.115 | 7.955 | 8.058 | 79,937 | -0.00(-0.05%) |
Apr 11, 2003 | 8.085 | 8.276 | 8.020 | 8.062 | 228,145 | +0.00(+0.01%) |
Apr 10, 2003 | 7.997 | 8.230 | 7.920 | 8.062 | 84,640 | +0.06(+0.77%) |
Apr 09, 2003 | 7.916 | 8.134 | 7.878 | 8.000 | 57,645 | -0.07(-0.81%) |
Apr 08, 2003 | 8.035 | 8.173 | 7.916 | 8.066 | 183,386 | +0.04(+0.48%) |
Apr 07, 2003 | 7.882 | 8.126 | 7.790 | 8.027 | 254,442 | +0.15(+1.84%) |
Apr 04, 2003 | 7.767 | 7.928 | 7.752 | 7.882 | 219,437 | +0.16(+2.13%) |
Apr 03, 2003 | 8.016 | 8.016 | 7.713 | 7.717 | 97,527 | -0.22(-2.80%) |
Apr 02, 2003 | 7.912 | 8.039 | 7.733 | 7.939 | 236,852 | +0.06(+0.78%) |
Apr 01, 2003 | 8.307 | 8.307 | 7.713 | 7.878 | 313,655 | -0.45(-5.43%) |
Mar 31, 2003 | 8.108 | 8.487 | 7.943 | 8.330 | 107,092 | +0.12(+1.40%) |
Mar 28, 2003 | 8.426 | 8.430 | 8.027 | 8.215 | 132,540 | -0.29(-3.38%) |
Mar 27, 2003 | 8.448 | 8.544 | 8.341 | 8.502 | 195,847 | +0.06(+0.68%) |
Mar 26, 2003 | 8.862 | 8.862 | 8.425 | 8.445 | 158,613 | -0.36(-4.05%) |
Mar 25, 2003 | 8.192 | 8.927 | 8.192 | 8.801 | 358,753 | +0.54(+6.48%) |
Mar 24, 2003 | 8.364 | 8.437 | 7.989 | 8.265 | 155,215 | -0.13(-1.60%) |
Mar 21, 2003 | 7.866 | 8.498 | 7.851 | 8.399 | 207,554 | +0.49(+6.25%) |
Mar 20, 2003 | 7.886 | 7.943 | 7.851 | 7.905 | 143,750 | +0.02(+0.24%) |
Mar 19, 2003 | 7.924 | 8.012 | 7.886 | 7.886 | 121,280 | -0.12(-1.48%) |
Mar 18, 2003 | 7.813 | 8.039 | 7.813 | 8.004 | 150,182 | +0.14(+1.80%) |
Mar 17, 2003 | 7.771 | 7.935 | 7.759 | 7.863 | 178,015 | +0.05(+0.59%) |
Mar 14, 2003 | 7.561 | 7.886 | 7.561 | 7.817 | 288,403 | +0.22(+2.87%) |
Mar 13, 2003 | 7.204 | 7.602 | 7.204 | 7.599 | 84,814 | +0.39(+5.47%) |
Mar 12, 2003 | 7.105 | 7.292 | 7.105 | 7.204 | 4,562,900 | +0.05(+0.69%) |
Mar 11, 2003 | 7.086 | 7.334 | 7.086 | 7.155 | 84,117 | -0.02(-0.31%) |
Mar 10, 2003 | 7.120 | 7.254 | 7.101 | 7.177 | 91,432 | +0.06(+0.81%) |
Mar 07, 2003 | 7.139 | 7.327 | 7.082 | 7.120 | 55,555 | -0.19(-2.62%) |
Mar 06, 2003 | 7.005 | 7.369 | 7.005 | 7.311 | 97,701 | -0.05(-0.72%) |
Mar 05, 2003 | 7.273 | 7.369 | 7.024 | 7.364 | 90,387 | +0.19(+2.66%) |
Mar 04, 2003 | 7.177 | 7.365 | 7.166 | 7.174 | 64,786 | -0.08(-1.10%) |
Mar 03, 2003 | 7.120 | 7.300 | 7.086 | 7.254 | 40,926 | +0.04(+0.53%) |
Feb 28, 2003 | 7.311 | 7.369 | 7.013 | 7.216 | 84,291 | -0.08(-1.10%) |
Feb 27, 2003 | 7.239 | 7.399 | 7.235 | 7.296 | 92,825 | +0.10(+1.33%) |
Feb 26, 2003 | 7.369 | 7.503 | 7.200 | 7.200 | 146,813 | -0.25(-3.29%) |
Feb 25, 2003 | 7.082 | 7.484 | 7.082 | 7.445 | 87,949 | +0.28(+3.84%) |
Feb 24, 2003 | 7.579 | 7.579 | 7.005 | 7.170 | 115,117 | -0.46(-5.97%) |
Feb 21, 2003 | 7.694 | 7.694 | 7.503 | 7.625 | 93,696 | -0.02(-0.30%) |
Feb 20, 2003 | 7.373 | 7.652 | 7.365 | 7.648 | 103,100 | +0.20(+2.67%) |
Feb 19, 2003 | 7.273 | 7.484 | 7.269 | 7.449 | 103,623 | +0.15(+2.10%) |
Feb 18, 2003 | 7.166 | 7.503 | 6.959 | 7.296 | 120,690 | +0.14(+1.93%) |
Feb 14, 2003 | 6.971 | 7.220 | 6.967 | 7.158 | 129,398 | +0.10(+1.41%) |
Feb 13, 2003 | 7.350 | 7.350 | 6.971 | 7.059 | 104,319 | -0.13(-1.81%) |
Feb 12, 2003 | 7.063 | 7.346 | 7.043 | 7.189 | 151,516 | +0.20(+2.90%) |
Feb 11, 2003 | 7.063 | 7.273 | 6.986 | 6.986 | 96,656 | -0.20(-2.82%) |
Feb 10, 2003 | 7.273 | 7.465 | 7.043 | 7.189 | 136,364 | -0.11(-1.57%) |
Feb 07, 2003 | 7.545 | 7.679 | 7.292 | 7.304 | 138,280 | -0.32(-4.17%) |
Feb 06, 2003 | 7.733 | 7.763 | 7.541 | 7.621 | 134,274 | +0.07(+0.86%) |
Feb 05, 2003 | 7.388 | 7.763 | 7.388 | 7.556 | 73,145 | +0.05(+0.66%) |
Feb 04, 2003 | 7.606 | 7.606 | 7.380 | 7.507 | 68,791 | -0.02(-0.20%) |
Feb 03, 2003 | 7.438 | 7.621 | 7.377 | 7.522 | 94,566 | -0.01(-0.15%) |
Jan 31, 2003 | 7.315 | 7.713 | 7.273 | 7.533 | 120,167 | +0.21(+2.93%) |
Jan 30, 2003 | 7.533 | 7.602 | 7.308 | 7.319 | 91,632 | -0.23(-2.99%) |
Jan 29, 2003 | 7.595 | 7.847 | 7.277 | 7.545 | 169,628 | -0.05(-0.71%) |
Jan 28, 2003 | 7.549 | 7.656 | 7.442 | 7.599 | 114,943 | +0.08(+1.07%) |
Jan 27, 2003 | 7.495 | 7.687 | 7.438 | 7.518 | 133,229 | +0.02(+0.25%) |
Jan 24, 2003 | 7.778 | 7.801 | 7.499 | 7.499 | 194,532 | -0.29(-3.68%) |
Jan 23, 2003 | 7.778 | 7.882 | 7.656 | 7.786 | 144,201 | -0.04(-0.49%) |
Jan 22, 2003 | 7.786 | 8.111 | 7.782 | 7.824 | 176,594 | -0.01(-0.10%) |
Jan 21, 2003 | 7.832 | 8.039 | 7.690 | 7.832 | 169,454 | -0.08(-1.06%) |
Jan 17, 2003 | 7.962 | 7.997 | 7.637 | 7.916 | 126,437 | +0.00(+0.00%) |
Jan 16, 2003 | 8.345 | 8.345 | 7.874 | 7.916 | 236,504 | -0.37(-4.49%) |
Jan 15, 2003 | 8.563 | 8.563 | 8.155 | 8.288 | 82,376 | -0.24(-2.78%) |
Jan 14, 2003 | 8.609 | 8.724 | 8.441 | 8.525 | 229,364 | -0.14(-1.63%) |
Jan 13, 2003 | 8.020 | 8.872 | 8.020 | 8.666 | 326,891 | +0.63(+7.80%) |
Jan 10, 2003 | 8.188 | 8.245 | 8.035 | 8.039 | 129,049 | -0.13(-1.55%) |
Jan 09, 2003 | 8.027 | 8.345 | 8.008 | 8.165 | 109,021 | +0.20(+2.55%) |
Jan 08, 2003 | 8.062 | 8.100 | 7.943 | 7.962 | 91,083 | -0.08(-0.99%) |
Jan 07, 2003 | 7.924 | 8.104 | 7.847 | 8.042 | 299,723 | +0.08(+1.00%) |
Jan 06, 2003 | 7.660 | 8.150 | 7.629 | 7.962 | 167,364 | +0.28(+3.69%) |
Jan 03, 2003 | 7.656 | 7.729 | 7.549 | 7.679 | 200,105 | +0.00(+0.05%) |
Jan 02, 2003 | 7.468 | 7.748 | 7.468 | 7.675 | 192,617 | +0.25(+3.30%) |
Dec 31, 2002 | 7.755 | 7.824 | 7.426 | 7.430 | 150,819 | -0.36(-4.67%) |
Dec 30, 2002 | 7.445 | 7.824 | 7.445 | 7.794 | 354,060 | +0.35(+4.68%) |
Dec 27, 2002 | 7.273 | 7.518 | 7.189 | 7.445 | 203,414 | +0.12(+1.67%) |
Dec 26, 2002 | 7.082 | 7.323 | 7.082 | 7.323 | 136,016 | +0.24(+3.41%) |
Dec 24, 2002 | 7.063 | 7.154 | 7.063 | 7.082 | 92,302 | -0.00(-0.05%) |
Dec 23, 2002 | 6.829 | 7.235 | 7.082 | 7.086 | 188,437 | -0.08(-1.07%) |
Dec 20, 2002 | 6.829 | 7.354 | 6.791 | 7.162 | 226,229 | +0.20(+2.80%) |
Dec 19, 2002 | 6.833 | 7.013 | 6.642 | 6.967 | 285,094 | +0.13(+1.96%) |
Dec 18, 2002 | 6.990 | 7.024 | 6.829 | 6.833 | 123,999 | -0.13(-1.92%) |
Dec 17, 2002 | 7.063 | 7.135 | 6.952 | 6.967 | 147,510 | -0.15(-2.10%) |
Dec 16, 2002 | 6.890 | 7.132 | 6.856 | 7.116 | 133,055 | +0.26(+3.80%) |
Dec 13, 2002 | 6.967 | 7.139 | 6.661 | 6.856 | 208,987 | -0.13(-1.86%) |
Dec 12, 2002 | 7.231 | 7.288 | 6.967 | 6.986 | 111,111 | -0.19(-2.66%) |
Dec 11, 2002 | 7.246 | 7.426 | 7.139 | 7.177 | 96,482 | -0.10(-1.33%) |
Dec 10, 2002 | 7.181 | 7.308 | 7.082 | 7.273 | 150,993 | +0.08(+1.17%) |
Dec 09, 2002 | 7.311 | 7.311 | 7.120 | 7.189 | 160,223 | -0.13(-1.83%) |
Dec 06, 2002 | 7.170 | 7.311 | 7.105 | 7.323 | 116,336 | +0.13(+1.76%) |
Dec 05, 2002 | 7.331 | 7.549 | 7.170 | 7.197 | 145,594 | -0.15(-1.98%) |
Dec 04, 2002 | 7.277 | 7.472 | 7.208 | 7.342 | 132,184 | +0.05(+0.74%) |
Dec 03, 2002 | 7.377 | 7.377 | 7.254 | 7.288 | 105,016 | -0.18(-2.45%) |
Dec 02, 2002 | 7.373 | 7.472 | 7.319 | 7.472 | 169,628 | +0.10(+1.40%) |
Nov 29, 2002 | 7.484 | 7.576 | 7.369 | 7.369 | 127,134 | -0.20(-2.58%) |
Nov 27, 2002 | 7.331 | 7.748 | 7.143 | 7.564 | 416,930 | +0.36(+4.94%) |
Nov 26, 2002 | 7.388 | 7.400 | 7.147 | 7.208 | 124,696 | -0.29(-3.88%) |
Nov 25, 2002 | 7.273 | 7.503 | 7.273 | 7.499 | 141,589 | +0.16(+2.19%) |
Nov 22, 2002 | 7.239 | 7.395 | 7.235 | 7.338 | 122,606 | +0.01(+0.10%) |
Nov 21, 2002 | 7.262 | 7.422 | 7.262 | 7.331 | 128,875 | -0.01(-0.10%) |
Nov 20, 2002 | 7.132 | 7.380 | 7.120 | 7.338 | 251,307 | +0.21(+2.90%) |
Nov 19, 2002 | 7.082 | 7.273 | 7.006 | 7.132 | 138,628 | +0.01(+0.16%) |
Nov 18, 2002 | 7.216 | 7.369 | 7.040 | 7.120 | 115,465 | -0.11(-1.59%) |
Nov 15, 2002 | 7.396 | 7.426 | 7.220 | 7.235 | 152,212 | -0.21(-2.83%) |
Nov 14, 2002 | 7.399 | 7.529 | 7.342 | 7.445 | 148,903 | +0.07(+0.99%) |
Nov 13, 2002 | 7.349 | 7.522 | 7.254 | 7.373 | 135,667 | +0.00(+0.06%) |
Nov 12, 2002 | 7.292 | 7.369 | 7.254 | 7.368 | 289,622 | +0.07(+0.99%) |
Nov 11, 2002 | 7.541 | 7.656 | 7.239 | 7.296 | 215,779 | -0.36(-4.65%) |
Nov 08, 2002 | 7.560 | 7.786 | 7.484 | 7.652 | 87,774 | +0.10(+1.27%) |
Nov 07, 2002 | 7.828 | 7.905 | 7.556 | 7.556 | 101,010 | -0.37(-4.64%) |
Nov 06, 2002 | 7.656 | 8.062 | 7.507 | 7.924 | 229,886 | +0.38(+4.97%) |
Nov 05, 2002 | 7.438 | 7.771 | 7.357 | 7.549 | 192,094 | +0.11(+1.49%) |
Nov 04, 2002 | 6.871 | 7.465 | 6.864 | 7.438 | 548,593 | +0.57(+8.37%) |