Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 9.795 | 9.795 | 9.766 | 9.766 | 12,858 | -0.04(-0.46%) |
Oct 30, 2003 | 9.811 | 9.811 | 9.811 | 9.811 | 6,149 | -0.02(-0.24%) |
Oct 29, 2003 | 9.855 | 9.855 | 9.834 | 9.834 | 2,795 | -0.00(-0.04%) |
Oct 28, 2003 | 9.838 | 9.838 | 9.838 | 9.838 | 559 | -0.01(-0.15%) |
Oct 27, 2003 | 9.748 | 9.891 | 9.748 | 9.852 | 22,363 | +0.13(+1.34%) |
Oct 24, 2003 | 9.762 | 9.762 | 9.721 | 9.721 | 7,268 | -0.04(-0.46%) |
Oct 23, 2003 | 9.766 | 9.775 | 9.761 | 9.766 | 13,418 | -0.03(-0.29%) |
Oct 22, 2003 | 9.787 | 9.846 | 9.787 | 9.795 | 19,008 | -0.02(-0.20%) |
Oct 21, 2003 | 9.802 | 9.838 | 9.802 | 9.814 | 77,712 | +0.01(+0.05%) |
Oct 20, 2003 | 9.739 | 9.811 | 9.714 | 9.809 | 24,599 | +0.08(+0.79%) |
Oct 17, 2003 | 9.694 | 9.775 | 9.694 | 9.732 | 24,040 | +0.00(+0.04%) |
Oct 16, 2003 | 9.650 | 9.730 | 9.650 | 9.728 | 15,095 | +0.10(+1.06%) |
Oct 15, 2003 | 9.587 | 9.626 | 9.587 | 9.626 | 11,740 | -0.03(-0.33%) |
Oct 14, 2003 | 9.662 | 9.662 | 9.659 | 9.659 | 6,149 | +0.00(+0.00%) |
Oct 13, 2003 | 9.600 | 9.659 | 9.625 | 9.659 | 13,977 | +0.03(+0.28%) |
Oct 10, 2003 | 9.632 | 9.632 | 9.632 | 9.632 | 13,977 | +0.05(+0.56%) |
Oct 09, 2003 | 9.453 | 9.578 | 9.453 | 9.578 | 26,276 | +0.15(+1.61%) |
Oct 08, 2003 | 9.435 | 9.435 | 9.435 | 9.426 | 8,945 | +0.00(+0.00%) |
Oct 07, 2003 | 9.330 | 9.426 | 9.365 | 9.426 | 7,827 | +0.10(+1.04%) |
Oct 06, 2003 | 9.330 | 9.330 | 9.330 | 9.330 | 4,472 | -0.01(-0.13%) |
Oct 03, 2003 | 9.194 | 9.342 | 9.178 | 9.342 | 28,513 | +0.15(+1.61%) |
Oct 02, 2003 | 9.149 | 9.194 | 9.149 | 9.194 | 38,017 | +0.07(+0.78%) |
Oct 01, 2003 | 9.015 | 9.126 | 8.999 | 9.122 | 18,449 | +0.13(+1.47%) |
Sep 30, 2003 | 8.988 | 8.990 | 8.979 | 8.990 | 15,654 | +0.01(+0.12%) |
Sep 29, 2003 | 9.149 | 9.149 | 8.979 | 8.979 | 38,017 | -0.18(-1.95%) |
Sep 26, 2003 | 9.176 | 9.178 | 9.176 | 9.158 | 7,268 | -0.04(-0.43%) |
Sep 25, 2003 | 9.197 | 9.197 | 9.197 | 9.197 | 0 | +0.00(+0.00%) |
Sep 24, 2003 | 9.204 | 9.204 | 9.197 | 9.197 | 3,913 | +0.03(+0.33%) |
Sep 23, 2003 | 9.167 | 9.167 | 9.167 | 9.167 | 0 | -0.02(-0.21%) |
Sep 22, 2003 | 9.203 | 9.203 | 9.186 | 9.186 | 3,913 | -0.01(-0.16%) |
Sep 19, 2003 | 9.185 | 9.185 | 9.185 | 9.201 | 15,095 | +0.03(+0.27%) |
Sep 18, 2003 | 9.176 | 9.176 | 9.176 | 9.176 | 2,795 | +0.02(+0.20%) |
Sep 17, 2003 | 9.086 | 9.122 | 9.085 | 9.158 | 39,694 | +0.08(+0.89%) |
Sep 16, 2003 | 8.979 | 9.077 | 8.963 | 9.077 | 12,299 | +0.13(+1.50%) |
Sep 15, 2003 | 8.943 | 8.943 | 8.943 | 8.943 | 0 | +0.00(+0.00%) |
Sep 12, 2003 | 8.988 | 8.988 | 8.943 | 8.943 | 9,504 | -0.04(-0.50%) |
Sep 11, 2003 | 8.970 | 8.988 | 8.970 | 8.988 | 4,472 | +0.03(+0.30%) |
Sep 10, 2003 | 8.990 | 8.990 | 8.961 | 8.961 | 2,236 | -0.03(-0.30%) |
Sep 09, 2003 | 8.988 | 8.990 | 8.988 | 8.988 | 2,236 | -0.01(-0.10%) |
Sep 08, 2003 | 8.997 | 8.997 | 8.997 | 8.997 | 3,913 | +0.00(+0.00%) |
Sep 05, 2003 | 8.979 | 8.997 | 8.979 | 8.997 | 10,622 | +0.03(+0.28%) |
Sep 04, 2003 | 8.961 | 8.972 | 8.961 | 8.972 | 8,386 | +0.01(+0.12%) |
Sep 03, 2003 | 8.954 | 8.961 | 8.954 | 8.961 | 6,709 | +0.00(+0.00%) |
Sep 02, 2003 | 9.049 | 9.049 | 8.961 | 8.961 | 44,167 | -0.07(-0.79%) |
Aug 29, 2003 | 9.024 | 9.065 | 9.024 | 9.033 | 11,181 | +0.03(+0.30%) |
Aug 28, 2003 | 8.988 | 9.006 | 8.961 | 9.006 | 7,827 | -0.01(-0.10%) |
Aug 27, 2003 | 8.988 | 9.015 | 8.988 | 9.015 | 2,236 | +0.00(+0.00%) |
Aug 26, 2003 | 9.006 | 9.015 | 8.997 | 9.015 | 5,590 | +0.04(+0.40%) |
Aug 25, 2003 | 8.988 | 8.988 | 8.970 | 8.979 | 17,890 | -0.01(-0.12%) |
Aug 22, 2003 | 8.977 | 8.990 | 8.977 | 8.990 | 3,913 | -0.03(-0.28%) |
Aug 21, 2003 | 9.033 | 9.033 | 9.006 | 9.015 | 26,836 | -0.01(-0.08%) |
Aug 20, 2003 | 9.004 | 9.022 | 8.977 | 9.022 | 70,444 | +0.03(+0.38%) |
Aug 19, 2003 | 8.988 | 8.997 | 8.961 | 8.988 | 8,945 | +0.04(+0.50%) |
Aug 18, 2003 | 8.916 | 8.959 | 8.898 | 8.943 | 12,858 | +0.04(+0.50%) |
Aug 15, 2003 | 8.898 | 8.898 | 8.898 | 8.898 | 5,031 | +0.00(+0.00%) |
Aug 14, 2003 | 8.845 | 8.943 | 8.845 | 8.898 | 15,654 | +0.03(+0.30%) |
Aug 13, 2003 | 8.854 | 8.872 | 8.847 | 8.872 | 4,472 | +0.03(+0.30%) |
Aug 12, 2003 | 8.764 | 8.845 | 8.764 | 8.845 | 6,709 | +0.09(+1.02%) |
Aug 11, 2003 | 8.764 | 8.764 | 8.755 | 8.755 | 7,827 | +0.01(+0.10%) |
Aug 08, 2003 | 8.693 | 8.746 | 8.693 | 8.746 | 10,063 | +0.07(+0.82%) |
Aug 07, 2003 | 8.637 | 8.675 | 8.637 | 8.675 | 4,472 | +0.07(+0.83%) |
Aug 06, 2003 | 8.603 | 8.639 | 8.591 | 8.603 | 24,599 | -0.02(-0.21%) |
Aug 05, 2003 | 8.553 | 8.621 | 8.553 | 8.621 | 2,795 | +0.09(+1.01%) |
Aug 04, 2003 | 8.487 | 8.568 | 8.487 | 8.535 | 7,268 | +0.03(+0.40%) |
Aug 01, 2003 | 8.537 | 8.537 | 8.501 | 8.501 | 4,472 | -0.02(-0.21%) |
Jul 31, 2003 | 8.464 | 8.550 | 8.464 | 8.519 | 8,386 | +0.06(+0.72%) |
Jul 30, 2003 | 8.460 | 8.460 | 8.455 | 8.458 | 5,031 | +0.00(+0.00%) |
Jul 29, 2003 | 8.416 | 8.458 | 8.389 | 8.458 | 8,386 | +0.03(+0.38%) |
Jul 28, 2003 | 8.417 | 8.460 | 8.417 | 8.426 | 17,331 | -0.04(-0.42%) |
Jul 25, 2003 | 8.480 | 8.503 | 8.462 | 8.462 | 5,031 | -0.04(-0.42%) |
Jul 24, 2003 | 8.532 | 8.532 | 8.496 | 8.498 | 12,858 | -0.05(-0.61%) |
Jul 23, 2003 | 8.585 | 8.585 | 8.550 | 8.550 | 3,913 | -0.02(-0.23%) |
Jul 22, 2003 | 8.551 | 8.584 | 8.551 | 8.569 | 10,063 | +0.02(+0.23%) |
Jul 21, 2003 | 8.559 | 8.568 | 8.541 | 8.550 | 12,299 | +0.04(+0.42%) |
Jul 18, 2003 | 8.729 | 8.729 | 8.514 | 8.514 | 39,135 | -0.25(-2.86%) |
Jul 17, 2003 | 8.791 | 8.791 | 8.764 | 8.764 | 6,709 | -0.05(-0.61%) |
Jul 16, 2003 | 8.820 | 8.836 | 8.818 | 8.818 | 7,827 | +0.00(+0.00%) |
Jul 15, 2003 | 8.827 | 8.829 | 8.818 | 8.818 | 22,922 | -0.04(-0.40%) |
Jul 14, 2003 | 8.872 | 8.872 | 8.854 | 8.854 | 1,118 | +0.00(+0.00%) |
Jul 11, 2003 | 8.827 | 8.854 | 8.827 | 8.854 | 8,386 | +0.03(+0.28%) |
Jul 10, 2003 | 8.854 | 8.854 | 8.829 | 8.829 | 15,654 | -0.01(-0.08%) |
Jul 09, 2003 | 8.818 | 8.854 | 8.818 | 8.836 | 7,827 | -0.01(-0.10%) |
Jul 08, 2003 | 8.872 | 8.890 | 8.843 | 8.845 | 16,772 | -0.01(-0.10%) |
Jul 07, 2003 | 8.677 | 8.890 | 8.677 | 8.854 | 22,363 | +0.14(+1.64%) |
Jul 03, 2003 | 8.648 | 8.711 | 8.648 | 8.711 | 7,268 | +0.06(+0.72%) |
Jul 02, 2003 | 8.460 | 8.648 | 8.460 | 8.648 | 19,008 | +0.21(+2.44%) |
Jul 01, 2003 | 8.380 | 8.451 | 8.371 | 8.442 | 29,631 | +0.09(+1.07%) |
Jun 30, 2003 | 8.779 | 8.779 | 8.353 | 8.353 | 135,857 | -0.41(-4.65%) |
Jun 27, 2003 | 8.675 | 8.761 | 8.675 | 8.761 | 9,504 | +0.05(+0.57%) |
Jun 26, 2003 | 8.818 | 8.818 | 8.696 | 8.711 | 128,030 | -0.11(-1.22%) |
Jun 25, 2003 | 8.766 | 8.845 | 8.766 | 8.818 | 10,063 | +0.05(+0.53%) |
Jun 24, 2003 | 8.782 | 8.782 | 8.764 | 8.771 | 14,536 | -0.00(-0.02%) |
Jun 23, 2003 | 8.784 | 8.786 | 8.764 | 8.773 | 10,063 | -0.04(-0.51%) |
Jun 20, 2003 | 8.863 | 8.870 | 8.818 | 8.818 | 29,072 | -0.06(-0.70%) |
Jun 19, 2003 | 8.888 | 8.891 | 8.881 | 8.881 | 6,149 | -0.03(-0.28%) |
Jun 18, 2003 | 8.934 | 8.943 | 8.881 | 8.906 | 40,813 | -0.06(-0.62%) |
Jun 17, 2003 | 8.993 | 8.999 | 8.961 | 8.961 | 16,213 | -0.05(-0.60%) |
Jun 16, 2003 | 9.024 | 9.033 | 8.999 | 9.015 | 11,740 | -0.04(-0.40%) |
Jun 13, 2003 | 9.090 | 9.090 | 9.051 | 9.051 | 13,418 | -0.05(-0.51%) |
Jun 12, 2003 | 9.095 | 9.140 | 9.095 | 9.097 | 19,008 | -0.00(-0.04%) |
Jun 11, 2003 | 9.086 | 9.101 | 9.072 | 9.101 | 10,622 | -0.01(-0.14%) |
Jun 10, 2003 | 9.138 | 9.138 | 9.113 | 9.113 | 11,181 | -0.02(-0.18%) |
Jun 09, 2003 | 9.129 | 9.140 | 9.129 | 9.129 | 5,031 | +0.01(+0.08%) |
Jun 06, 2003 | 9.086 | 9.140 | 9.077 | 9.122 | 12,858 | +0.00(+0.00%) |
Jun 05, 2003 | 8.979 | 9.167 | 8.961 | 9.122 | 16,772 | +0.11(+1.19%) |
Jun 04, 2003 | 8.913 | 9.015 | 8.913 | 9.015 | 13,977 | +0.07(+0.82%) |
Jun 03, 2003 | 8.943 | 8.943 | 8.916 | 8.941 | 11,181 | -0.00(-0.02%) |
Jun 02, 2003 | 8.925 | 8.943 | 8.915 | 8.943 | 8,386 | +0.03(+0.36%) |
May 30, 2003 | 8.961 | 8.961 | 8.911 | 8.911 | 6,149 | -0.07(-0.78%) |
May 29, 2003 | 9.024 | 9.024 | 8.979 | 8.981 | 5,031 | -0.07(-0.77%) |
May 28, 2003 | 9.024 | 9.051 | 9.002 | 9.051 | 8,945 | +0.07(+0.80%) |
May 27, 2003 | 8.988 | 9.006 | 8.952 | 8.979 | 27,395 | -0.00(-0.04%) |
May 23, 2003 | 8.983 | 8.983 | 8.983 | 8.983 | 2,236 | +0.00(+0.00%) |
May 22, 2003 | 8.988 | 8.988 | 8.983 | 8.983 | 17,331 | -0.01(-0.06%) |
May 21, 2003 | 8.997 | 9.004 | 8.952 | 8.988 | 23,481 | +0.02(+0.22%) |
May 20, 2003 | 8.907 | 9.017 | 8.872 | 8.968 | 33,545 | +0.08(+0.89%) |
May 19, 2003 | 8.902 | 8.902 | 8.890 | 8.890 | 9,504 | -0.03(-0.38%) |
May 16, 2003 | 8.907 | 8.924 | 8.890 | 8.924 | 23,481 | -0.01(-0.12%) |
May 15, 2003 | 8.925 | 8.943 | 8.916 | 8.934 | 16,213 | -0.01(-0.08%) |
May 14, 2003 | 8.854 | 8.943 | 8.845 | 8.941 | 50,317 | +0.10(+1.09%) |
May 13, 2003 | 8.823 | 8.898 | 8.823 | 8.845 | 23,481 | +0.04(+0.51%) |
May 12, 2003 | 8.746 | 8.845 | 8.741 | 8.800 | 41,372 | +0.08(+0.92%) |
May 09, 2003 | 8.755 | 8.755 | 8.639 | 8.720 | 38,576 | -0.07(-0.75%) |
May 08, 2003 | 8.779 | 8.845 | 8.779 | 8.786 | 15,095 | -0.02(-0.18%) |
May 07, 2003 | 8.720 | 8.854 | 8.720 | 8.802 | 13,418 | +0.06(+0.63%) |
May 06, 2003 | 8.621 | 8.782 | 8.621 | 8.746 | 7,827 | +0.14(+1.66%) |
May 05, 2003 | 8.602 | 8.603 | 8.585 | 8.603 | 8,945 | -0.01(-0.12%) |
May 02, 2003 | 8.702 | 8.702 | 8.612 | 8.614 | 50,317 | -0.13(-1.51%) |
May 01, 2003 | 8.755 | 8.755 | 8.738 | 8.746 | 22,363 | -0.04(-0.41%) |
Apr 30, 2003 | 8.764 | 8.800 | 8.764 | 8.782 | 16,772 | -0.01(-0.16%) |
Apr 29, 2003 | 8.743 | 8.836 | 8.743 | 8.797 | 27,954 | +0.09(+1.03%) |
Apr 28, 2003 | 8.505 | 8.707 | 8.505 | 8.707 | 19,008 | +0.22(+2.59%) |
Apr 25, 2003 | 8.410 | 8.491 | 8.410 | 8.487 | 13,418 | +0.06(+0.74%) |
Apr 24, 2003 | 8.464 | 8.485 | 8.424 | 8.424 | 17,331 | -0.03(-0.32%) |
Apr 23, 2003 | 8.416 | 8.451 | 8.416 | 8.451 | 15,095 | +0.05(+0.62%) |
Apr 22, 2003 | 8.380 | 8.417 | 8.380 | 8.399 | 10,063 | +0.02(+0.28%) |
Apr 21, 2003 | 8.371 | 8.396 | 8.371 | 8.376 | 5,031 | +0.02(+0.28%) |
Apr 17, 2003 | 8.355 | 8.357 | 8.348 | 8.353 | 11,181 | -0.00(-0.02%) |
Apr 16, 2003 | 8.349 | 8.401 | 8.349 | 8.355 | 24,040 | +0.01(+0.06%) |
Apr 15, 2003 | 8.340 | 8.349 | 8.323 | 8.349 | 16,213 | +0.01(+0.11%) |
Apr 14, 2003 | 8.308 | 8.340 | 8.272 | 8.340 | 16,213 | +0.04(+0.45%) |
Apr 11, 2003 | 8.310 | 8.317 | 8.299 | 8.303 | 16,213 | -0.03(-0.30%) |
Apr 10, 2003 | 8.353 | 8.380 | 8.272 | 8.328 | 58,703 | -0.02(-0.28%) |
Apr 09, 2003 | 8.201 | 8.351 | 8.201 | 8.351 | 57,585 | +0.18(+2.17%) |
Apr 08, 2003 | 8.163 | 8.185 | 8.163 | 8.174 | 4,472 | +0.03(+0.37%) |
Apr 07, 2003 | 8.140 | 8.147 | 8.103 | 8.144 | 20,686 | -0.01(-0.11%) |
Apr 04, 2003 | 8.156 | 8.181 | 8.153 | 8.153 | 19,567 | -0.02(-0.26%) |
Apr 03, 2003 | 7.968 | 8.228 | 7.968 | 8.174 | 48,640 | +0.21(+2.70%) |
Apr 02, 2003 | 7.861 | 7.959 | 7.861 | 7.959 | 23,481 | +0.13(+1.60%) |
Apr 01, 2003 | 7.727 | 7.834 | 7.727 | 7.834 | 16,213 | +0.06(+0.81%) |
Mar 31, 2003 | 7.691 | 7.772 | 7.689 | 7.772 | 11,181 | +0.08(+1.05%) |
Mar 28, 2003 | 7.734 | 7.734 | 7.691 | 7.691 | 3,913 | -0.02(-0.28%) |
Mar 27, 2003 | 7.713 | 7.713 | 7.713 | 7.713 | 559 | +0.00(+0.05%) |
Mar 26, 2003 | 7.711 | 7.727 | 7.698 | 7.709 | 7,268 | -0.03(-0.37%) |
Mar 25, 2003 | 7.745 | 7.745 | 7.738 | 7.738 | 3,913 | -0.03(-0.32%) |
Mar 24, 2003 | 7.798 | 7.800 | 7.763 | 7.763 | 11,740 | -0.04(-0.46%) |
Mar 21, 2003 | 7.843 | 7.847 | 7.798 | 7.798 | 19,008 | -0.06(-0.80%) |
Mar 20, 2003 | 7.781 | 7.861 | 7.781 | 7.861 | 6,709 | +0.11(+1.38%) |
Mar 19, 2003 | 7.637 | 7.754 | 7.637 | 7.754 | 21,804 | +0.12(+1.52%) |
Mar 18, 2003 | 7.646 | 7.664 | 7.620 | 7.637 | 16,772 | -0.03(-0.35%) |
Mar 17, 2003 | 7.700 | 7.709 | 7.664 | 7.664 | 15,654 | -0.03(-0.37%) |
Mar 14, 2003 | 7.709 | 7.709 | 7.693 | 7.693 | 3,354 | -0.02(-0.21%) |
Mar 13, 2003 | 7.790 | 7.790 | 7.709 | 7.709 | 51,994 | -0.10(-1.26%) |
Mar 12, 2003 | 7.915 | 7.915 | 7.807 | 7.807 | 32,426 | -0.12(-1.47%) |
Mar 11, 2003 | 7.968 | 7.968 | 7.924 | 7.924 | 26,276 | -0.04(-0.45%) |
Mar 10, 2003 | 7.977 | 7.977 | 7.959 | 7.959 | 12,299 | -0.01(-0.11%) |
Mar 07, 2003 | 7.942 | 7.968 | 7.942 | 7.968 | 2,795 | +0.01(+0.11%) |
Mar 06, 2003 | 8.022 | 8.022 | 7.959 | 7.959 | 19,567 | -0.06(-0.78%) |
Mar 05, 2003 | 7.915 | 8.022 | 7.915 | 8.022 | 6,709 | +0.04(+0.56%) |
Mar 04, 2003 | 7.995 | 7.995 | 7.968 | 7.977 | 11,181 | -0.01(-0.18%) |
Mar 03, 2003 | 7.995 | 8.049 | 7.977 | 7.992 | 19,008 | +0.01(+0.18%) |
Feb 28, 2003 | 7.970 | 7.977 | 7.968 | 7.977 | 6,149 | +0.01(+0.11%) |
Feb 27, 2003 | 7.970 | 7.970 | 7.949 | 7.968 | 18,449 | +0.00(+0.00%) |
Feb 26, 2003 | 8.011 | 8.013 | 7.968 | 7.968 | 21,245 | -0.04(-0.45%) |
Feb 25, 2003 | 8.022 | 8.210 | 8.004 | 8.004 | 48,640 | +0.00(+0.00%) |
Feb 24, 2003 | 7.906 | 8.049 | 7.906 | 8.004 | 30,749 | +0.13(+1.59%) |
Feb 21, 2003 | 7.824 | 7.879 | 7.824 | 7.879 | 7,827 | +0.08(+1.03%) |
Feb 20, 2003 | 7.843 | 7.861 | 7.798 | 7.798 | 16,772 | -0.06(-0.80%) |
Feb 19, 2003 | 7.875 | 7.875 | 7.861 | 7.861 | 11,181 | -0.02(-0.20%) |
Feb 18, 2003 | 7.870 | 7.877 | 7.870 | 7.877 | 5,590 | +0.01(+0.09%) |
Feb 14, 2003 | 7.870 | 7.888 | 7.870 | 7.870 | 23,481 | -0.00(-0.05%) |
Feb 13, 2003 | 7.999 | 7.999 | 7.874 | 7.874 | 40,813 | -0.15(-1.85%) |
Feb 12, 2003 | 7.915 | 8.022 | 7.891 | 8.022 | 35,781 | +0.13(+1.59%) |
Feb 11, 2003 | 7.888 | 7.897 | 7.875 | 7.897 | 14,536 | -0.02(-0.23%) |
Feb 10, 2003 | 7.897 | 7.918 | 7.888 | 7.915 | 53,672 | +0.03(+0.34%) |
Feb 07, 2003 | 7.875 | 7.888 | 7.874 | 7.888 | 17,331 | +0.01(+0.18%) |
Feb 06, 2003 | 7.870 | 7.915 | 7.870 | 7.874 | 17,890 | +0.02(+0.27%) |
Feb 05, 2003 | 7.763 | 7.852 | 7.763 | 7.852 | 3,913 | +0.11(+1.46%) |
Feb 04, 2003 | 7.707 | 7.741 | 7.707 | 7.739 | 2,236 | +0.03(+0.42%) |
Feb 03, 2003 | 7.693 | 7.707 | 7.693 | 7.707 | 6,149 | +0.02(+0.21%) |
Jan 31, 2003 | 7.704 | 7.718 | 7.691 | 7.691 | 3,913 | -0.02(-0.23%) |
Jan 30, 2003 | 7.797 | 7.797 | 7.709 | 7.709 | 20,127 | -0.11(-1.35%) |
Jan 29, 2003 | 7.877 | 7.877 | 7.790 | 7.815 | 25,717 | -0.08(-1.04%) |
Jan 28, 2003 | 7.959 | 7.959 | 7.897 | 7.897 | 30,190 | -0.07(-0.92%) |
Jan 27, 2003 | 7.924 | 8.002 | 7.897 | 7.970 | 20,686 | +0.07(+0.88%) |
Jan 24, 2003 | 7.897 | 7.925 | 7.897 | 7.900 | 27,395 | -0.03(-0.41%) |
Jan 23, 2003 | 7.915 | 7.959 | 7.897 | 7.933 | 21,804 | +0.03(+0.34%) |
Jan 22, 2003 | 7.790 | 7.906 | 7.784 | 7.906 | 15,654 | +0.09(+1.14%) |
Jan 21, 2003 | 7.795 | 7.845 | 7.795 | 7.816 | 12,299 | +0.00(+0.00%) |
Jan 17, 2003 | 7.797 | 7.825 | 7.797 | 7.816 | 6,149 | +0.02(+0.23%) |
Jan 16, 2003 | 7.798 | 7.807 | 7.798 | 7.798 | 3,913 | -0.02(-0.27%) |
Jan 15, 2003 | 7.852 | 7.868 | 7.820 | 7.820 | 10,622 | +0.00(+0.00%) |
Jan 14, 2003 | 7.686 | 7.859 | 7.686 | 7.820 | 20,127 | +0.13(+1.67%) |
Jan 13, 2003 | 7.539 | 7.691 | 7.530 | 7.691 | 41,372 | +0.18(+2.41%) |
Jan 10, 2003 | 7.434 | 7.530 | 7.434 | 7.511 | 23,481 | +0.06(+0.84%) |
Jan 09, 2003 | 7.360 | 7.448 | 7.360 | 7.448 | 9,504 | +0.07(+0.92%) |
Jan 08, 2003 | 7.378 | 7.384 | 7.378 | 7.380 | 14,536 | +0.02(+0.27%) |
Jan 07, 2003 | 7.387 | 7.387 | 7.360 | 7.360 | 9,504 | -0.05(-0.70%) |
Jan 06, 2003 | 7.360 | 7.423 | 7.337 | 7.412 | 36,899 | +0.07(+0.95%) |
Jan 03, 2003 | 7.290 | 7.405 | 7.255 | 7.342 | 28,513 | +0.07(+0.96%) |
Jan 02, 2003 | 7.274 | 7.287 | 7.244 | 7.273 | 10,063 | -0.01(-0.10%) |
Dec 31, 2002 | 7.294 | 7.316 | 7.280 | 7.280 | 4,472 | +0.00(+0.02%) |
Dec 30, 2002 | 7.208 | 7.278 | 7.208 | 7.278 | 12,299 | +0.04(+0.59%) |
Dec 27, 2002 | 7.226 | 7.244 | 7.217 | 7.235 | 6,149 | -0.01(-0.12%) |
Dec 26, 2002 | 7.244 | 7.260 | 7.228 | 7.244 | 27,395 | -0.02(-0.25%) |
Dec 24, 2002 | 7.244 | 7.262 | 7.244 | 7.262 | 2,236 | -0.00(-0.02%) |
Dec 23, 2002 | 7.231 | 7.264 | 7.231 | 7.264 | 5,590 | +0.03(+0.45%) |
Dec 20, 2002 | 7.235 | 7.235 | 7.231 | 7.231 | 3,354 | +0.02(+0.32%) |
Dec 19, 2002 | 7.190 | 7.208 | 7.190 | 7.208 | 5,031 | -0.01(-0.07%) |
Dec 18, 2002 | 7.217 | 7.235 | 7.214 | 7.214 | 10,622 | +0.02(+0.30%) |
Dec 17, 2002 | 7.174 | 7.208 | 7.167 | 7.192 | 19,008 | +0.02(+0.25%) |
Dec 16, 2002 | 7.155 | 7.199 | 7.155 | 7.174 | 13,418 | -0.01(-0.15%) |
Dec 13, 2002 | 7.190 | 7.190 | 7.183 | 7.185 | 19,567 | -0.02(-0.32%) |
Dec 12, 2002 | 7.226 | 7.253 | 7.199 | 7.208 | 31,308 | +0.02(+0.25%) |
Dec 11, 2002 | 7.137 | 7.190 | 7.137 | 7.190 | 21,245 | +0.04(+0.50%) |
Dec 10, 2002 | 7.172 | 7.172 | 7.155 | 7.155 | 8,386 | -0.05(-0.74%) |
Dec 09, 2002 | 7.280 | 7.280 | 7.208 | 7.208 | 16,772 | -0.05(-0.74%) |
Dec 06, 2002 | 7.119 | 7.262 | 7.119 | 7.262 | 29,631 | +0.13(+1.75%) |
Dec 05, 2002 | 7.144 | 7.146 | 7.128 | 7.137 | 20,127 | -0.05(-0.72%) |
Dec 04, 2002 | 7.235 | 7.244 | 7.163 | 7.189 | 21,245 | -0.08(-1.11%) |
Dec 03, 2002 | 7.253 | 7.269 | 7.253 | 7.269 | 2,795 | -0.00(-0.05%) |
Dec 02, 2002 | 7.273 | 7.273 | 7.273 | 7.273 | 1,118 | +0.00(+0.00%) |
Nov 29, 2002 | 7.280 | 7.280 | 7.273 | 7.273 | 2,795 | -0.01(-0.10%) |
Nov 27, 2002 | 7.307 | 7.307 | 7.280 | 7.280 | 3,354 | -0.05(-0.71%) |
Nov 26, 2002 | 7.330 | 7.332 | 7.330 | 7.332 | 5,590 | +0.04(+0.59%) |
Nov 25, 2002 | 7.307 | 7.307 | 7.271 | 7.289 | 16,213 | -0.06(-0.85%) |
Nov 22, 2002 | 7.441 | 7.441 | 7.351 | 7.351 | 5,590 | -0.07(-0.96%) |
Nov 21, 2002 | 7.280 | 7.441 | 7.280 | 7.423 | 12,858 | +0.12(+1.59%) |
Nov 20, 2002 | 7.235 | 7.307 | 7.235 | 7.307 | 9,504 | +0.04(+0.62%) |
Nov 19, 2002 | 7.226 | 7.262 | 7.226 | 7.262 | 2,236 | +0.00(+0.00%) |
Nov 18, 2002 | 7.208 | 7.316 | 7.208 | 7.262 | 11,740 | +0.09(+1.25%) |
Nov 15, 2002 | 7.208 | 7.208 | 7.172 | 7.172 | 4,472 | -0.05(-0.74%) |
Nov 14, 2002 | 7.155 | 7.262 | 7.155 | 7.226 | 13,977 | +0.04(+0.50%) |
Nov 13, 2002 | 7.253 | 7.280 | 7.190 | 7.190 | 12,299 | -0.09(-1.23%) |
Nov 12, 2002 | 7.326 | 7.326 | 7.280 | 7.280 | 10,063 | -0.08(-1.09%) |
Nov 11, 2002 | 7.503 | 7.503 | 7.360 | 7.360 | 32,426 | -0.17(-2.28%) |
Nov 08, 2002 | 7.530 | 7.646 | 7.530 | 7.532 | 20,686 | +0.04(+0.48%) |
Nov 07, 2002 | 7.512 | 7.564 | 7.494 | 7.496 | 20,686 | -0.01(-0.10%) |
Nov 06, 2002 | 7.280 | 7.557 | 7.280 | 7.503 | 43,049 | +0.28(+3.94%) |
Nov 05, 2002 | 7.155 | 7.219 | 7.137 | 7.219 | 41,931 | +0.03(+0.40%) |
Nov 04, 2002 | 7.146 | 7.219 | 7.119 | 7.190 | 19,567 | +0.04(+0.50%) |