Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 9.266 | 9.338 | 9.248 | 9.248 | 51,564 | -0.04(-0.39%) |
Jan 29, 2004 | 9.302 | 9.371 | 9.251 | 9.284 | 77,208 | -0.04(-0.39%) |
Jan 28, 2004 | 9.502 | 9.502 | 9.320 | 9.320 | 61,215 | -0.18(-1.91%) |
Jan 27, 2004 | 9.574 | 9.574 | 9.454 | 9.502 | 40,810 | -0.02(-0.19%) |
Jan 26, 2004 | 9.483 | 9.520 | 9.356 | 9.520 | 52,115 | +0.00(+0.00%) |
Jan 23, 2004 | 9.447 | 9.520 | 9.346 | 9.520 | 89,617 | +0.07(+0.77%) |
Jan 22, 2004 | 9.683 | 9.719 | 9.411 | 9.447 | 85,205 | -0.20(-2.07%) |
Jan 21, 2004 | 9.610 | 9.701 | 9.560 | 9.647 | 65,075 | +0.04(+0.38%) |
Jan 20, 2004 | 9.574 | 9.716 | 9.538 | 9.610 | 79,138 | +0.05(+0.53%) |
Jan 16, 2004 | 9.465 | 9.607 | 9.444 | 9.560 | 59,560 | +0.13(+1.38%) |
Jan 15, 2004 | 9.647 | 9.647 | 9.367 | 9.429 | 127,394 | -0.28(-2.91%) |
Jan 14, 2004 | 9.592 | 9.712 | 9.563 | 9.712 | 68,109 | +0.16(+1.63%) |
Jan 13, 2004 | 9.375 | 9.556 | 9.367 | 9.556 | 67,006 | +0.13(+1.35%) |
Jan 12, 2004 | 9.248 | 9.429 | 9.248 | 9.429 | 78,035 | +0.17(+1.88%) |
Jan 09, 2004 | 9.302 | 9.302 | 9.266 | 9.255 | 58,457 | -0.08(-0.89%) |
Jan 08, 2004 | 9.211 | 9.342 | 9.168 | 9.338 | 65,903 | +0.16(+1.70%) |
Jan 07, 2004 | 9.186 | 9.190 | 9.143 | 9.182 | 42,740 | +0.04(+0.48%) |
Jan 06, 2004 | 9.121 | 9.273 | 9.121 | 9.139 | 63,145 | +0.00(+0.00%) |
Jan 05, 2004 | 9.157 | 9.222 | 9.066 | 9.139 | 102,301 | +0.05(+0.56%) |
Jan 02, 2004 | 9.066 | 9.117 | 9.037 | 9.088 | 61,766 | +0.02(+0.24%) |
Dec 31, 2003 | 9.084 | 9.139 | 8.976 | 9.066 | 107,264 | -0.09(-0.99%) |
Dec 30, 2003 | 9.066 | 9.175 | 9.066 | 9.157 | 68,384 | +0.01(+0.12%) |
Dec 29, 2003 | 9.139 | 9.164 | 9.012 | 9.146 | 71,969 | +0.04(+0.48%) |
Dec 26, 2003 | 9.103 | 9.128 | 9.030 | 9.103 | 27,574 | +0.04(+0.48%) |
Dec 24, 2003 | 9.066 | 9.106 | 9.012 | 9.059 | 22,611 | -0.06(-0.64%) |
Dec 23, 2003 | 9.099 | 9.106 | 8.936 | 9.117 | 95,132 | +0.05(+0.56%) |
Dec 22, 2003 | 9.103 | 9.103 | 8.994 | 9.066 | 44,670 | +0.00(+0.00%) |
Dec 19, 2003 | 9.070 | 9.077 | 8.925 | 9.066 | 55,700 | +0.00(+0.00%) |
Dec 18, 2003 | 9.012 | 9.066 | 8.907 | 9.066 | 55,700 | +0.09(+1.01%) |
Dec 17, 2003 | 8.849 | 8.976 | 8.849 | 8.976 | 58,457 | +0.11(+1.19%) |
Dec 16, 2003 | 8.823 | 8.871 | 8.722 | 8.871 | 76,105 | +0.03(+0.29%) |
Dec 15, 2003 | 9.066 | 9.084 | 8.812 | 8.845 | 126,842 | -0.38(-4.09%) |
Dec 12, 2003 | 9.070 | 9.193 | 9.070 | 9.222 | 64,800 | +0.16(+1.72%) |
Dec 11, 2003 | 8.958 | 9.157 | 8.958 | 9.066 | 67,833 | +0.07(+0.81%) |
Dec 10, 2003 | 8.812 | 8.994 | 8.780 | 8.994 | 99,543 | +0.18(+2.06%) |
Dec 09, 2003 | 8.885 | 8.885 | 8.729 | 8.812 | 65,351 | -0.05(-0.61%) |
Dec 08, 2003 | 8.794 | 8.881 | 8.747 | 8.867 | 90,720 | +0.07(+0.82%) |
Dec 05, 2003 | 8.867 | 8.867 | 8.689 | 8.794 | 29,780 | +0.02(+0.21%) |
Dec 04, 2003 | 8.794 | 8.794 | 8.675 | 8.776 | 78,587 | +0.01(+0.17%) |
Dec 03, 2003 | 8.994 | 9.066 | 8.762 | 8.762 | 87,962 | -0.30(-3.28%) |
Dec 02, 2003 | 8.994 | 9.150 | 8.994 | 9.059 | 78,863 | +0.14(+1.54%) |
Dec 01, 2003 | 8.885 | 8.976 | 8.816 | 8.921 | 69,763 | +0.12(+1.36%) |
Nov 28, 2003 | 8.885 | 8.885 | 8.802 | 8.802 | 28,677 | -0.08(-0.94%) |
Nov 26, 2003 | 8.769 | 8.929 | 8.769 | 8.885 | 48,806 | +0.16(+1.87%) |
Nov 25, 2003 | 8.744 | 9.030 | 8.729 | 8.722 | 119,949 | -0.16(-1.80%) |
Nov 24, 2003 | 8.881 | 9.139 | 8.831 | 8.881 | 98,716 | +0.03(+0.37%) |
Nov 21, 2003 | 8.776 | 8.900 | 8.776 | 8.849 | 41,086 | +0.07(+0.83%) |
Nov 20, 2003 | 8.794 | 8.867 | 8.765 | 8.776 | 80,241 | -0.05(-0.58%) |
Nov 19, 2003 | 8.704 | 8.849 | 8.718 | 8.827 | 69,487 | +0.12(+1.42%) |
Nov 18, 2003 | 8.754 | 8.794 | 8.704 | 8.704 | 93,201 | -0.02(-0.21%) |
Nov 17, 2003 | 8.704 | 8.791 | 8.700 | 8.722 | 130,978 | -0.19(-2.16%) |
Nov 14, 2003 | 9.139 | 9.139 | 8.907 | 8.914 | 80,517 | -0.30(-3.23%) |
Nov 13, 2003 | 9.201 | 9.259 | 9.161 | 9.211 | 48,806 | +0.04(+0.40%) |
Nov 12, 2003 | 9.092 | 9.190 | 9.063 | 9.175 | 63,421 | +0.17(+1.89%) |
Nov 11, 2003 | 9.001 | 9.150 | 8.979 | 9.005 | 49,909 | +0.02(+0.20%) |
Nov 10, 2003 | 9.139 | 9.175 | 8.987 | 8.987 | 60,388 | -0.14(-1.51%) |
Nov 07, 2003 | 9.175 | 9.248 | 9.048 | 9.124 | 77,208 | -0.02(-0.24%) |
Nov 06, 2003 | 9.084 | 9.146 | 9.019 | 9.146 | 51,564 | +0.04(+0.40%) |
Nov 05, 2003 | 9.066 | 9.121 | 8.976 | 9.110 | 51,288 | +0.01(+0.12%) |
Nov 04, 2003 | 9.103 | 9.103 | 9.048 | 9.099 | 48,531 | +0.16(+1.78%) |
Nov 03, 2003 | 8.885 | 8.939 | 8.816 | 8.939 | 80,241 | +0.05(+0.61%) |
Oct 31, 2003 | 9.066 | 9.066 | 8.885 | 8.885 | 67,833 | -0.34(-3.73%) |
Oct 30, 2003 | 9.092 | 9.230 | 9.074 | 9.230 | 36,122 | +0.05(+0.59%) |
Oct 29, 2003 | 9.066 | 9.211 | 9.066 | 9.175 | 58,733 | +0.07(+0.80%) |
Oct 28, 2003 | 8.805 | 9.103 | 8.805 | 9.103 | 79,138 | +0.30(+3.42%) |
Oct 27, 2003 | 8.794 | 8.816 | 8.704 | 8.802 | 50,185 | +0.01(+0.08%) |
Oct 24, 2003 | 8.776 | 8.845 | 8.686 | 8.794 | 66,178 | +0.02(+0.21%) |
Oct 23, 2003 | 8.667 | 8.794 | 8.628 | 8.776 | 59,836 | +0.07(+0.83%) |
Oct 22, 2003 | 8.885 | 8.885 | 8.704 | 8.704 | 76,105 | -0.21(-2.36%) |
Oct 21, 2003 | 8.856 | 8.990 | 8.856 | 8.914 | 35,846 | +0.06(+0.70%) |
Oct 20, 2003 | 8.958 | 8.958 | 8.867 | 8.852 | 41,086 | -0.14(-1.53%) |
Oct 17, 2003 | 9.211 | 9.266 | 8.958 | 8.990 | 90,720 | -0.15(-1.67%) |
Oct 16, 2003 | 9.084 | 9.266 | 9.084 | 9.143 | 50,185 | +0.04(+0.44%) |
Oct 15, 2003 | 9.302 | 9.302 | 9.103 | 9.103 | 36,674 | -0.16(-1.76%) |
Oct 14, 2003 | 9.092 | 9.338 | 9.088 | 9.266 | 64,800 | +0.17(+1.91%) |
Oct 13, 2003 | 8.903 | 9.066 | 8.903 | 9.092 | 53,494 | +0.15(+1.70%) |
Oct 10, 2003 | 9.008 | 9.008 | 8.831 | 8.939 | 58,457 | -0.09(-1.00%) |
Oct 09, 2003 | 9.103 | 9.248 | 9.001 | 9.030 | 69,487 | +0.04(+0.40%) |
Oct 08, 2003 | 9.084 | 9.092 | 8.994 | 8.994 | 44,119 | -0.07(-0.80%) |
Oct 07, 2003 | 8.874 | 9.077 | 8.874 | 9.066 | 93,201 | +0.22(+2.50%) |
Oct 06, 2003 | 8.921 | 9.005 | 8.798 | 8.845 | 78,587 | -0.11(-1.26%) |
Oct 03, 2003 | 8.758 | 8.997 | 8.758 | 8.958 | 65,075 | +0.22(+2.49%) |
Oct 02, 2003 | 8.907 | 8.907 | 8.638 | 8.740 | 91,271 | -0.27(-2.98%) |
Oct 01, 2003 | 8.653 | 9.008 | 8.653 | 9.008 | 87,962 | +0.46(+5.39%) |
Sep 30, 2003 | 8.486 | 8.595 | 8.352 | 8.548 | 64,248 | +0.03(+0.30%) |
Sep 29, 2003 | 8.486 | 8.493 | 8.345 | 8.522 | 115,812 | +0.05(+0.56%) |
Sep 26, 2003 | 8.526 | 8.540 | 8.439 | 8.475 | 258,373 | -0.06(-0.68%) |
Sep 25, 2003 | 8.620 | 8.667 | 8.533 | 8.533 | 82,172 | -0.08(-0.93%) |
Sep 24, 2003 | 8.831 | 8.867 | 8.667 | 8.613 | 62,042 | -0.24(-2.66%) |
Sep 23, 2003 | 8.667 | 8.849 | 8.667 | 8.849 | 67,833 | +0.13(+1.46%) |
Sep 22, 2003 | 8.725 | 8.765 | 8.667 | 8.722 | 87,135 | -0.03(-0.33%) |
Sep 19, 2003 | 8.776 | 8.812 | 8.704 | 8.751 | 66,178 | -0.07(-0.82%) |
Sep 18, 2003 | 8.867 | 8.929 | 8.740 | 8.823 | 135,115 | -0.09(-1.06%) |
Sep 17, 2003 | 9.066 | 9.066 | 8.805 | 8.918 | 79,414 | -0.20(-2.23%) |
Sep 16, 2003 | 9.030 | 9.121 | 9.030 | 9.121 | 56,251 | +0.09(+1.00%) |
Sep 15, 2003 | 8.994 | 9.103 | 8.889 | 9.030 | 68,936 | +0.09(+1.01%) |
Sep 12, 2003 | 8.921 | 8.990 | 8.794 | 8.939 | 82,447 | -0.01(-0.16%) |
Sep 11, 2003 | 8.831 | 8.990 | 8.816 | 8.954 | 53,494 | +0.09(+0.98%) |
Sep 10, 2003 | 8.896 | 9.005 | 8.834 | 8.867 | 63,421 | -0.03(-0.33%) |
Sep 09, 2003 | 8.849 | 9.012 | 8.823 | 8.896 | 75,829 | +0.05(+0.53%) |
Sep 08, 2003 | 9.103 | 9.157 | 8.849 | 8.849 | 74,451 | -0.27(-2.98%) |
Sep 05, 2003 | 9.429 | 9.429 | 9.066 | 9.121 | 69,763 | -0.31(-3.27%) |
Sep 04, 2003 | 9.175 | 9.498 | 9.175 | 9.429 | 60,388 | +0.20(+2.16%) |
Sep 03, 2003 | 9.066 | 9.335 | 9.030 | 9.230 | 65,075 | +0.20(+2.21%) |
Sep 02, 2003 | 9.121 | 9.121 | 8.885 | 9.030 | 95,683 | -0.04(-0.48%) |
Aug 29, 2003 | 9.211 | 9.211 | 9.074 | 9.074 | 53,770 | -0.07(-0.71%) |
Aug 28, 2003 | 9.193 | 9.248 | 9.074 | 9.139 | 92,926 | -0.02(-0.20%) |
Aug 27, 2003 | 9.175 | 9.327 | 9.124 | 9.157 | 82,172 | -0.05(-0.59%) |
Aug 26, 2003 | 9.088 | 9.248 | 8.994 | 9.211 | 48,255 | +0.13(+1.40%) |
Aug 25, 2003 | 9.248 | 9.251 | 9.084 | 9.084 | 113,331 | -0.14(-1.53%) |
Aug 22, 2003 | 9.538 | 9.538 | 9.226 | 9.226 | 65,627 | -0.35(-3.64%) |
Aug 21, 2003 | 9.382 | 9.610 | 9.349 | 9.574 | 68,936 | +0.19(+2.05%) |
Aug 20, 2003 | 9.356 | 9.429 | 9.291 | 9.382 | 37,501 | -0.01(-0.08%) |
Aug 19, 2003 | 9.302 | 9.429 | 9.251 | 9.389 | 69,763 | +0.14(+1.53%) |
Aug 18, 2003 | 9.230 | 9.313 | 9.230 | 9.248 | 51,012 | +0.02(+0.20%) |
Aug 15, 2003 | 9.139 | 9.338 | 9.139 | 9.230 | 63,972 | +0.13(+1.39%) |
Aug 14, 2003 | 9.066 | 9.193 | 9.066 | 9.103 | 43,843 | +0.04(+0.44%) |
Aug 13, 2003 | 8.994 | 9.099 | 8.943 | 9.063 | 63,145 | +0.01(+0.16%) |
Aug 12, 2003 | 8.667 | 9.048 | 8.657 | 9.048 | 102,852 | +0.42(+4.83%) |
Aug 11, 2003 | 8.631 | 8.700 | 8.522 | 8.631 | 115,537 | -0.13(-1.45%) |
Aug 08, 2003 | 8.758 | 8.798 | 8.704 | 8.758 | 79,138 | -0.04(-0.45%) |
Aug 07, 2003 | 8.994 | 8.994 | 8.722 | 8.798 | 122,430 | -0.14(-1.58%) |
Aug 06, 2003 | 8.831 | 9.055 | 8.812 | 8.939 | 112,228 | -0.05(-0.60%) |
Aug 05, 2003 | 9.157 | 9.157 | 8.958 | 8.994 | 170,686 | -0.14(-1.55%) |
Aug 04, 2003 | 9.483 | 9.483 | 9.135 | 9.135 | 153,314 | -0.32(-3.41%) |
Aug 01, 2003 | 9.792 | 9.803 | 9.458 | 9.458 | 60,112 | -0.22(-2.29%) |
Jul 31, 2003 | 9.755 | 9.784 | 9.650 | 9.679 | 39,983 | -0.02(-0.22%) |
Jul 30, 2003 | 9.737 | 9.795 | 9.556 | 9.701 | 86,583 | -0.01(-0.11%) |
Jul 29, 2003 | 9.581 | 9.730 | 9.581 | 9.712 | 36,398 | +0.13(+1.36%) |
Jul 28, 2003 | 9.701 | 9.748 | 9.567 | 9.581 | 49,358 | -0.05(-0.49%) |
Jul 25, 2003 | 9.538 | 9.647 | 9.465 | 9.628 | 47,703 | +0.11(+1.10%) |
Jul 24, 2003 | 9.520 | 9.585 | 9.502 | 9.523 | 134,012 | -0.01(-0.15%) |
Jul 23, 2003 | 9.647 | 9.647 | 9.418 | 9.538 | 90,995 | -0.11(-1.13%) |
Jul 22, 2003 | 9.683 | 9.701 | 9.356 | 9.647 | 85,756 | +0.00(+0.00%) |
Jul 21, 2003 | 9.828 | 9.835 | 9.592 | 9.647 | 63,972 | -0.07(-0.71%) |
Jul 18, 2003 | 9.755 | 9.792 | 9.654 | 9.716 | 52,115 | +0.03(+0.34%) |
Jul 17, 2003 | 9.900 | 9.900 | 9.628 | 9.683 | 70,590 | -0.13(-1.37%) |
Jul 16, 2003 | 9.937 | 9.966 | 9.628 | 9.817 | 100,922 | -0.07(-0.66%) |
Jul 15, 2003 | 10.23 | 10.23 | 9.882 | 9.882 | 71,142 | -0.30(-2.96%) |
Jul 14, 2003 | 10.06 | 10.19 | 10.06 | 10.18 | 99,819 | +0.25(+2.48%) |
Jul 11, 2003 | 9.973 | 10.12 | 9.882 | 9.937 | 98,440 | +0.05(+0.51%) |
Jul 10, 2003 | 10.12 | 10.15 | 9.882 | 9.886 | 60,939 | -0.20(-1.94%) |
Jul 09, 2003 | 10.12 | 10.15 | 9.973 | 10.08 | 113,331 | -0.09(-0.93%) |
Jul 08, 2003 | 10.15 | 10.18 | 10.03 | 10.18 | 84,929 | +0.11(+1.12%) |
Jul 07, 2003 | 10.12 | 10.24 | 9.984 | 10.06 | 105,058 | +0.07(+0.65%) |
Jul 03, 2003 | 10.17 | 10.18 | 9.998 | 9.998 | 32,537 | -0.05(-0.47%) |
Jul 02, 2003 | 9.864 | 10.13 | 9.792 | 10.05 | 145,317 | +0.33(+3.36%) |
Jul 01, 2003 | 10.05 | 10.13 | 9.719 | 9.719 | 75,554 | -0.18(-1.83%) |
Jun 30, 2003 | 10.12 | 10.14 | 9.784 | 9.900 | 121,879 | -0.18(-1.76%) |
Jun 27, 2003 | 9.991 | 10.15 | 9.973 | 10.08 | 61,766 | +0.16(+1.61%) |
Jun 26, 2003 | 9.900 | 10.12 | 9.864 | 9.919 | 44,946 | +0.07(+0.74%) |
Jun 25, 2003 | 9.864 | 10.05 | 9.795 | 9.846 | 75,554 | +0.05(+0.56%) |
Jun 24, 2003 | 9.792 | 9.864 | 9.723 | 9.792 | 89,617 | +0.05(+0.56%) |
Jun 23, 2003 | 10.05 | 10.05 | 9.737 | 9.737 | 59,285 | -0.33(-3.24%) |
Jun 20, 2003 | 10.15 | 10.19 | 9.991 | 10.06 | 52,943 | +0.02(+0.18%) |
Jun 19, 2003 | 10.24 | 10.32 | 10.02 | 10.05 | 52,115 | -0.13(-1.25%) |
Jun 18, 2003 | 10.43 | 10.50 | 10.08 | 10.17 | 92,650 | -0.24(-2.30%) |
Jun 17, 2003 | 10.34 | 10.44 | 10.28 | 10.41 | 53,218 | +0.17(+1.63%) |
Jun 16, 2003 | 9.864 | 10.28 | 9.864 | 10.24 | 70,590 | +0.45(+4.63%) |
Jun 13, 2003 | 10.08 | 10.10 | 9.792 | 9.792 | 52,943 | -0.22(-2.17%) |
Jun 12, 2003 | 9.973 | 10.15 | 9.973 | 10.01 | 57,906 | +0.09(+0.91%) |
Jun 11, 2003 | 9.919 | 9.966 | 9.803 | 9.919 | 78,311 | +0.07(+0.74%) |
Jun 10, 2003 | 9.556 | 9.846 | 9.556 | 9.846 | 40,810 | +0.39(+4.14%) |
Jun 09, 2003 | 9.755 | 9.755 | 9.429 | 9.454 | 67,006 | -0.24(-2.51%) |
Jun 06, 2003 | 9.937 | 10.01 | 9.683 | 9.697 | 79,966 | -0.13(-1.33%) |
Jun 05, 2003 | 9.574 | 9.846 | 9.549 | 9.828 | 80,241 | +0.31(+3.24%) |
Jun 04, 2003 | 9.393 | 9.520 | 9.356 | 9.520 | 61,215 | +0.07(+0.77%) |
Jun 03, 2003 | 9.483 | 9.512 | 9.338 | 9.447 | 75,002 | -0.04(-0.38%) |
Jun 02, 2003 | 9.320 | 9.487 | 9.320 | 9.483 | 65,627 | +0.24(+2.55%) |
May 30, 2003 | 9.338 | 9.356 | 9.230 | 9.248 | 77,484 | -0.08(-0.82%) |
May 29, 2003 | 9.284 | 9.338 | 9.284 | 9.324 | 65,075 | +0.00(+0.04%) |
May 28, 2003 | 9.320 | 9.338 | 9.295 | 9.320 | 66,730 | +0.02(+0.19%) |
May 27, 2003 | 9.233 | 9.338 | 9.157 | 9.302 | 79,414 | +0.09(+0.98%) |
May 23, 2003 | 9.175 | 9.280 | 9.143 | 9.211 | 48,531 | +0.08(+0.87%) |
May 22, 2003 | 9.121 | 9.208 | 8.994 | 9.132 | 75,554 | +0.01(+0.12%) |
May 21, 2003 | 9.175 | 9.204 | 9.066 | 9.121 | 46,049 | -0.09(-0.98%) |
May 20, 2003 | 9.139 | 9.211 | 9.099 | 9.211 | 32,537 | +0.09(+0.99%) |
May 19, 2003 | 9.121 | 9.222 | 9.030 | 9.121 | 64,248 | +0.02(+0.20%) |
May 16, 2003 | 9.320 | 9.331 | 9.103 | 9.103 | 142,284 | -0.24(-2.52%) |
May 15, 2003 | 9.266 | 9.338 | 9.233 | 9.338 | 42,464 | +0.05(+0.51%) |
May 14, 2003 | 9.375 | 9.375 | 9.266 | 9.291 | 45,497 | -0.01(-0.12%) |
May 13, 2003 | 9.628 | 9.628 | 9.302 | 9.302 | 84,102 | -0.39(-4.04%) |
May 12, 2003 | 9.647 | 9.741 | 9.614 | 9.694 | 53,218 | +0.03(+0.30%) |
May 09, 2003 | 9.356 | 9.665 | 9.284 | 9.665 | 60,112 | +0.33(+3.58%) |
May 08, 2003 | 9.338 | 9.509 | 9.320 | 9.331 | 55,700 | -0.04(-0.46%) |
May 07, 2003 | 9.393 | 9.429 | 9.356 | 9.375 | 43,016 | -0.05(-0.58%) |
May 06, 2003 | 9.429 | 9.429 | 9.338 | 9.429 | 63,697 | +0.01(+0.08%) |
May 05, 2003 | 9.520 | 9.556 | 9.338 | 9.422 | 50,185 | -0.05(-0.57%) |
May 02, 2003 | 9.429 | 9.610 | 9.407 | 9.476 | 46,325 | +0.07(+0.73%) |
May 01, 2003 | 9.375 | 9.407 | 9.266 | 9.407 | 35,019 | +0.04(+0.39%) |
Apr 30, 2003 | 9.266 | 9.425 | 9.248 | 9.371 | 37,501 | +0.14(+1.53%) |
Apr 29, 2003 | 9.429 | 9.429 | 9.230 | 9.230 | 34,192 | -0.19(-2.04%) |
Apr 28, 2003 | 9.284 | 9.429 | 9.248 | 9.422 | 53,770 | +0.18(+1.92%) |
Apr 25, 2003 | 9.244 | 9.375 | 9.244 | 9.244 | 22,335 | -0.01(-0.08%) |
Apr 24, 2003 | 9.248 | 9.393 | 9.157 | 9.251 | 30,607 | -0.04(-0.47%) |
Apr 23, 2003 | 9.411 | 9.429 | 9.284 | 9.295 | 55,424 | -0.08(-0.85%) |
Apr 22, 2003 | 9.211 | 9.454 | 9.211 | 9.375 | 82,999 | +0.20(+2.17%) |
Apr 21, 2003 | 9.023 | 9.248 | 8.983 | 9.175 | 56,527 | +0.18(+1.98%) |
Apr 17, 2003 | 8.751 | 9.052 | 8.715 | 8.997 | 60,112 | +0.25(+2.82%) |
Apr 16, 2003 | 8.958 | 8.958 | 8.722 | 8.751 | 63,697 | -0.12(-1.31%) |
Apr 15, 2003 | 8.704 | 8.867 | 8.700 | 8.867 | 112,779 | +0.10(+1.16%) |
Apr 14, 2003 | 8.820 | 8.827 | 8.736 | 8.765 | 47,703 | -0.04(-0.45%) |
Apr 11, 2003 | 8.831 | 8.885 | 8.794 | 8.805 | 86,859 | -0.04(-0.49%) |
Apr 10, 2003 | 8.903 | 8.994 | 8.776 | 8.849 | 73,072 | -0.07(-0.81%) |
Apr 09, 2003 | 9.048 | 9.139 | 8.885 | 8.921 | 46,876 | -0.11(-1.20%) |
Apr 08, 2003 | 9.103 | 9.103 | 9.030 | 9.030 | 39,431 | -0.02(-0.20%) |
Apr 07, 2003 | 8.921 | 9.266 | 8.903 | 9.048 | 103,404 | +0.22(+2.46%) |
Apr 04, 2003 | 8.812 | 8.874 | 8.649 | 8.831 | 49,082 | +0.05(+0.58%) |
Apr 03, 2003 | 8.936 | 8.936 | 8.776 | 8.780 | 31,434 | -0.13(-1.51%) |
Apr 02, 2003 | 8.758 | 8.925 | 8.758 | 8.914 | 54,321 | +0.14(+1.57%) |
Apr 01, 2003 | 8.631 | 8.776 | 8.504 | 8.776 | 45,497 | +0.11(+1.26%) |
Mar 31, 2003 | 8.649 | 8.776 | 8.526 | 8.667 | 73,072 | +0.02(+0.21%) |
Mar 28, 2003 | 8.649 | 8.704 | 8.631 | 8.649 | 26,471 | -0.02(-0.21%) |
Mar 27, 2003 | 8.649 | 8.667 | 8.551 | 8.667 | 21,508 | +0.02(+0.21%) |
Mar 26, 2003 | 8.776 | 8.885 | 8.649 | 8.649 | 51,564 | -0.13(-1.45%) |
Mar 25, 2003 | 8.704 | 8.794 | 8.704 | 8.776 | 53,218 | +0.07(+0.79%) |
Mar 24, 2003 | 8.740 | 8.740 | 8.653 | 8.707 | 29,780 | -0.03(-0.37%) |
Mar 21, 2003 | 8.725 | 8.751 | 8.653 | 8.740 | 72,520 | +0.02(+0.21%) |
Mar 20, 2003 | 8.395 | 8.740 | 8.395 | 8.722 | 68,384 | +0.29(+3.44%) |
Mar 19, 2003 | 8.486 | 8.519 | 8.305 | 8.432 | 44,394 | -0.02(-0.21%) |
Mar 18, 2003 | 8.559 | 8.559 | 8.341 | 8.450 | 50,737 | -0.14(-1.65%) |
Mar 17, 2003 | 8.269 | 8.591 | 8.269 | 8.591 | 80,793 | +0.34(+4.13%) |
Mar 14, 2003 | 8.279 | 8.287 | 8.214 | 8.250 | 37,225 | -0.02(-0.22%) |
Mar 13, 2003 | 8.305 | 8.341 | 8.196 | 8.269 | 50,185 | -0.02(-0.22%) |
Mar 12, 2003 | 8.403 | 8.403 | 8.269 | 8.287 | 47,152 | -0.11(-1.30%) |
Mar 11, 2003 | 8.377 | 8.414 | 8.341 | 8.395 | 31,986 | +0.04(+0.43%) |
Mar 10, 2003 | 8.559 | 8.595 | 8.359 | 8.359 | 41,361 | -0.17(-1.96%) |
Mar 07, 2003 | 8.577 | 8.667 | 8.526 | 8.526 | 34,468 | -0.09(-1.01%) |
Mar 06, 2003 | 8.845 | 8.845 | 8.613 | 8.613 | 46,876 | -0.23(-2.62%) |
Mar 05, 2003 | 8.776 | 8.921 | 8.704 | 8.845 | 99,543 | +0.14(+1.63%) |
Mar 04, 2003 | 8.540 | 8.849 | 8.540 | 8.704 | 112,779 | +0.20(+2.35%) |
Mar 03, 2003 | 8.511 | 8.631 | 8.468 | 8.504 | 78,311 | -0.01(-0.13%) |
Feb 28, 2003 | 8.711 | 8.711 | 8.479 | 8.515 | 75,002 | -0.20(-2.25%) |
Feb 27, 2003 | 8.522 | 8.744 | 8.497 | 8.711 | 104,507 | +0.19(+2.21%) |
Feb 26, 2003 | 8.167 | 8.613 | 8.142 | 8.522 | 74,451 | +0.38(+4.68%) |
Feb 25, 2003 | 8.087 | 8.203 | 8.073 | 8.142 | 47,428 | +0.10(+1.26%) |
Feb 24, 2003 | 8.196 | 8.261 | 7.997 | 8.040 | 92,098 | -0.12(-1.51%) |
Feb 21, 2003 | 8.178 | 8.229 | 8.123 | 8.163 | 89,065 | +0.00(+0.04%) |
Feb 20, 2003 | 8.178 | 8.196 | 8.160 | 8.160 | 81,344 | -0.04(-0.44%) |
Feb 19, 2003 | 8.178 | 8.196 | 8.156 | 8.196 | 73,348 | +0.04(+0.44%) |
Feb 18, 2003 | 8.142 | 8.232 | 8.123 | 8.160 | 150,832 | -0.04(-0.44%) |
Feb 14, 2003 | 8.196 | 8.218 | 8.160 | 8.196 | 62,318 | -0.02(-0.26%) |
Feb 13, 2003 | 8.142 | 8.269 | 8.123 | 8.218 | 56,251 | +0.08(+0.94%) |
Feb 12, 2003 | 8.287 | 8.294 | 8.138 | 8.142 | 66,730 | -0.12(-1.41%) |
Feb 11, 2003 | 8.105 | 8.258 | 8.087 | 8.258 | 91,823 | +0.19(+2.34%) |
Feb 10, 2003 | 7.833 | 8.069 | 7.822 | 8.069 | 95,407 | +0.16(+2.06%) |
Feb 07, 2003 | 7.997 | 8.055 | 7.906 | 7.906 | 86,859 | -0.12(-1.49%) |
Feb 06, 2003 | 8.015 | 8.087 | 7.960 | 8.026 | 85,205 | +0.03(+0.36%) |
Feb 05, 2003 | 7.949 | 8.047 | 7.913 | 7.997 | 102,025 | -0.04(-0.45%) |
Feb 04, 2003 | 8.232 | 8.232 | 8.015 | 8.033 | 124,085 | -0.20(-2.42%) |