Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 9.625 | 9.641 | 9.614 | 9.623 | 15,067 | -0.01(-0.15%) |
Nov 26, 2003 | 9.623 | 9.677 | 9.623 | 9.637 | 29,576 | -0.02(-0.22%) |
Nov 25, 2003 | 9.730 | 9.730 | 9.659 | 9.659 | 22,879 | -0.08(-0.83%) |
Nov 24, 2003 | 9.748 | 9.784 | 9.730 | 9.739 | 11,160 | +0.02(+0.20%) |
Nov 21, 2003 | 9.711 | 9.720 | 9.711 | 9.720 | 7,812 | +0.01(+0.09%) |
Nov 20, 2003 | 9.748 | 9.748 | 9.695 | 9.711 | 14,509 | -0.05(-0.55%) |
Nov 19, 2003 | 9.725 | 9.764 | 9.725 | 9.764 | 26,227 | -0.02(-0.22%) |
Nov 18, 2003 | 9.784 | 9.786 | 9.784 | 9.786 | 12,276 | -0.03(-0.35%) |
Nov 17, 2003 | 9.786 | 9.820 | 9.786 | 9.820 | 14,509 | -0.06(-0.58%) |
Nov 14, 2003 | 9.885 | 9.917 | 9.877 | 9.877 | 13,393 | -0.03(-0.34%) |
Nov 13, 2003 | 9.928 | 9.935 | 9.911 | 9.911 | 12,834 | -0.13(-1.27%) |
Nov 12, 2003 | 10.04 | 10.04 | 10.04 | 10.04 | 7,812 | -0.05(-0.50%) |
Nov 11, 2003 | 10.09 | 10.09 | 10.09 | 10.09 | 16,183 | -0.15(-1.49%) |
Nov 10, 2003 | 10.12 | 10.42 | 10.15 | 10.24 | 74,777 | +0.13(+1.24%) |
Nov 07, 2003 | 9.974 | 10.05 | 9.974 | 10.12 | 23,995 | +0.15(+1.49%) |
Nov 06, 2003 | 9.901 | 9.967 | 9.937 | 9.967 | 15,625 | +0.07(+0.67%) |
Nov 05, 2003 | 9.770 | 9.901 | 9.770 | 9.901 | 18,415 | +0.14(+1.47%) |
Nov 04, 2003 | 9.757 | 9.757 | 9.757 | 9.757 | 0 | +0.00(+0.00%) |
Nov 03, 2003 | 9.757 | 9.757 | 9.757 | 9.757 | 0 | -0.03(-0.27%) |
Oct 31, 2003 | 9.813 | 9.813 | 9.784 | 9.784 | 12,834 | -0.04(-0.46%) |
Oct 30, 2003 | 9.829 | 9.829 | 9.829 | 9.829 | 6,138 | -0.02(-0.24%) |
Oct 29, 2003 | 9.874 | 9.874 | 9.852 | 9.852 | 2,790 | -0.00(-0.04%) |
Oct 28, 2003 | 9.856 | 9.856 | 9.856 | 9.856 | 558 | -0.01(-0.15%) |
Oct 27, 2003 | 9.766 | 9.910 | 9.766 | 9.870 | 22,321 | +0.13(+1.34%) |
Oct 24, 2003 | 9.781 | 9.781 | 9.739 | 9.739 | 7,254 | -0.04(-0.46%) |
Oct 23, 2003 | 9.784 | 9.793 | 9.779 | 9.784 | 13,393 | -0.03(-0.29%) |
Oct 22, 2003 | 9.806 | 9.865 | 9.806 | 9.813 | 18,973 | -0.02(-0.20%) |
Oct 21, 2003 | 9.820 | 9.856 | 9.820 | 9.833 | 77,567 | +0.01(+0.05%) |
Oct 20, 2003 | 9.757 | 9.829 | 9.732 | 9.827 | 24,553 | +0.08(+0.79%) |
Oct 17, 2003 | 9.713 | 9.793 | 9.713 | 9.750 | 23,995 | +0.00(+0.04%) |
Oct 16, 2003 | 9.668 | 9.748 | 9.668 | 9.747 | 15,067 | +0.10(+1.06%) |
Oct 15, 2003 | 9.605 | 9.644 | 9.605 | 9.644 | 11,718 | -0.03(-0.33%) |
Oct 14, 2003 | 9.680 | 9.680 | 9.677 | 9.677 | 6,138 | +0.00(+0.00%) |
Oct 13, 2003 | 9.618 | 9.677 | 9.643 | 9.677 | 13,951 | +0.03(+0.28%) |
Oct 10, 2003 | 9.650 | 9.650 | 9.650 | 9.650 | 13,951 | +0.05(+0.56%) |
Oct 09, 2003 | 9.471 | 9.596 | 9.471 | 9.596 | 26,227 | +0.15(+1.61%) |
Oct 08, 2003 | 9.453 | 9.453 | 9.453 | 9.444 | 8,928 | +0.00(+0.00%) |
Oct 07, 2003 | 9.347 | 9.444 | 9.383 | 9.444 | 7,812 | +0.10(+1.04%) |
Oct 06, 2003 | 9.347 | 9.347 | 9.347 | 9.347 | 4,464 | -0.01(-0.13%) |
Oct 03, 2003 | 9.211 | 9.360 | 9.195 | 9.360 | 28,460 | +0.15(+1.61%) |
Oct 02, 2003 | 9.166 | 9.211 | 9.166 | 9.211 | 37,946 | +0.07(+0.78%) |
Oct 01, 2003 | 9.032 | 9.143 | 9.015 | 9.139 | 18,415 | +0.13(+1.47%) |
Sep 30, 2003 | 9.005 | 9.007 | 8.996 | 9.007 | 15,625 | +0.01(+0.12%) |
Sep 29, 2003 | 9.166 | 9.166 | 8.996 | 8.996 | 37,946 | -0.18(-1.95%) |
Sep 26, 2003 | 9.193 | 9.195 | 9.193 | 9.175 | 7,254 | -0.04(-0.43%) |
Sep 25, 2003 | 9.214 | 9.214 | 9.214 | 9.214 | 0 | +0.00(+0.00%) |
Sep 24, 2003 | 9.222 | 9.222 | 9.214 | 9.214 | 3,906 | +0.03(+0.33%) |
Sep 23, 2003 | 9.184 | 9.184 | 9.184 | 9.184 | 0 | -0.02(-0.21%) |
Sep 22, 2003 | 9.220 | 9.220 | 9.204 | 9.204 | 3,906 | -0.01(-0.16%) |
Sep 19, 2003 | 9.202 | 9.202 | 9.202 | 9.218 | 15,067 | +0.03(+0.27%) |
Sep 18, 2003 | 9.193 | 9.193 | 9.193 | 9.193 | 2,790 | +0.02(+0.20%) |
Sep 17, 2003 | 9.103 | 9.139 | 9.101 | 9.175 | 39,620 | +0.08(+0.89%) |
Sep 16, 2003 | 8.996 | 9.094 | 8.980 | 9.094 | 12,276 | +0.13(+1.50%) |
Sep 15, 2003 | 8.960 | 8.960 | 8.960 | 8.960 | 0 | +0.00(+0.00%) |
Sep 12, 2003 | 9.005 | 9.005 | 8.960 | 8.960 | 9,486 | -0.04(-0.50%) |
Sep 11, 2003 | 8.987 | 9.005 | 8.987 | 9.005 | 4,464 | +0.03(+0.30%) |
Sep 10, 2003 | 9.007 | 9.007 | 8.978 | 8.978 | 2,232 | -0.03(-0.30%) |
Sep 09, 2003 | 9.005 | 9.007 | 9.005 | 9.005 | 2,232 | -0.01(-0.10%) |
Sep 08, 2003 | 9.014 | 9.014 | 9.014 | 9.014 | 3,906 | +0.00(+0.00%) |
Sep 05, 2003 | 8.996 | 9.014 | 8.996 | 9.014 | 10,602 | +0.03(+0.28%) |
Sep 04, 2003 | 8.978 | 8.989 | 8.978 | 8.989 | 8,370 | +0.01(+0.12%) |
Sep 03, 2003 | 8.971 | 8.978 | 8.971 | 8.978 | 6,696 | +0.00(+0.00%) |
Sep 02, 2003 | 9.066 | 9.066 | 8.978 | 8.978 | 44,085 | -0.07(-0.79%) |
Aug 29, 2003 | 9.041 | 9.082 | 9.041 | 9.050 | 11,160 | +0.03(+0.30%) |
Aug 28, 2003 | 9.005 | 9.023 | 8.978 | 9.023 | 7,812 | -0.01(-0.10%) |
Aug 27, 2003 | 9.005 | 9.032 | 9.005 | 9.032 | 2,232 | +0.00(+0.00%) |
Aug 26, 2003 | 9.023 | 9.032 | 9.014 | 9.032 | 5,580 | +0.04(+0.40%) |
Aug 25, 2003 | 9.005 | 9.005 | 8.987 | 8.996 | 17,857 | -0.01(-0.12%) |
Aug 22, 2003 | 8.994 | 9.007 | 8.994 | 9.007 | 3,906 | -0.03(-0.28%) |
Aug 21, 2003 | 9.050 | 9.050 | 9.023 | 9.032 | 26,786 | -0.01(-0.08%) |
Aug 20, 2003 | 9.021 | 9.039 | 8.994 | 9.039 | 70,313 | +0.03(+0.38%) |
Aug 19, 2003 | 9.005 | 9.014 | 8.978 | 9.005 | 8,928 | +0.04(+0.50%) |
Aug 18, 2003 | 8.933 | 8.976 | 8.915 | 8.960 | 12,834 | +0.04(+0.50%) |
Aug 15, 2003 | 8.915 | 8.915 | 8.915 | 8.915 | 5,022 | +0.00(+0.00%) |
Aug 14, 2003 | 8.861 | 8.960 | 8.861 | 8.915 | 15,625 | +0.03(+0.30%) |
Aug 13, 2003 | 8.870 | 8.888 | 8.863 | 8.888 | 4,464 | +0.03(+0.30%) |
Aug 12, 2003 | 8.781 | 8.861 | 8.781 | 8.861 | 6,696 | +0.09(+1.02%) |
Aug 11, 2003 | 8.781 | 8.781 | 8.772 | 8.772 | 7,812 | +0.01(+0.10%) |
Aug 08, 2003 | 8.709 | 8.763 | 8.709 | 8.763 | 10,044 | +0.07(+0.82%) |
Aug 07, 2003 | 8.653 | 8.691 | 8.653 | 8.691 | 4,464 | +0.07(+0.83%) |
Aug 06, 2003 | 8.619 | 8.655 | 8.607 | 8.619 | 24,553 | -0.02(-0.21%) |
Aug 05, 2003 | 8.569 | 8.637 | 8.569 | 8.637 | 2,790 | +0.09(+1.01%) |
Aug 04, 2003 | 8.503 | 8.584 | 8.503 | 8.551 | 7,254 | +0.03(+0.40%) |
Aug 01, 2003 | 8.553 | 8.553 | 8.517 | 8.517 | 4,464 | -0.02(-0.21%) |
Jul 31, 2003 | 8.480 | 8.566 | 8.480 | 8.535 | 8,370 | +0.06(+0.72%) |
Jul 30, 2003 | 8.476 | 8.476 | 8.471 | 8.474 | 5,022 | +0.00(+0.00%) |
Jul 29, 2003 | 8.431 | 8.474 | 8.404 | 8.474 | 8,370 | +0.03(+0.38%) |
Jul 28, 2003 | 8.433 | 8.476 | 8.433 | 8.442 | 17,299 | -0.04(-0.42%) |
Jul 25, 2003 | 8.496 | 8.519 | 8.478 | 8.478 | 5,022 | -0.04(-0.42%) |
Jul 24, 2003 | 8.548 | 8.548 | 8.512 | 8.514 | 12,834 | -0.05(-0.61%) |
Jul 23, 2003 | 8.602 | 8.602 | 8.566 | 8.566 | 3,906 | -0.02(-0.23%) |
Jul 22, 2003 | 8.567 | 8.600 | 8.567 | 8.585 | 10,044 | +0.02(+0.23%) |
Jul 21, 2003 | 8.575 | 8.584 | 8.557 | 8.566 | 12,276 | +0.04(+0.42%) |
Jul 18, 2003 | 8.745 | 8.745 | 8.530 | 8.530 | 39,062 | -0.25(-2.86%) |
Jul 17, 2003 | 8.808 | 8.808 | 8.781 | 8.781 | 6,696 | -0.05(-0.61%) |
Jul 16, 2003 | 8.836 | 8.852 | 8.834 | 8.834 | 7,812 | +0.00(+0.00%) |
Jul 15, 2003 | 8.843 | 8.845 | 8.834 | 8.834 | 22,879 | -0.04(-0.40%) |
Jul 14, 2003 | 8.888 | 8.888 | 8.870 | 8.870 | 1,116 | +0.00(+0.00%) |
Jul 11, 2003 | 8.843 | 8.870 | 8.843 | 8.870 | 8,370 | +0.03(+0.28%) |
Jul 10, 2003 | 8.870 | 8.870 | 8.845 | 8.845 | 15,625 | -0.01(-0.08%) |
Jul 09, 2003 | 8.834 | 8.870 | 8.834 | 8.852 | 7,812 | -0.01(-0.10%) |
Jul 08, 2003 | 8.888 | 8.906 | 8.860 | 8.861 | 16,741 | -0.01(-0.10%) |
Jul 07, 2003 | 8.693 | 8.906 | 8.693 | 8.870 | 22,321 | +0.14(+1.64%) |
Jul 03, 2003 | 8.664 | 8.727 | 8.664 | 8.727 | 7,254 | +0.06(+0.72%) |
Jul 02, 2003 | 8.476 | 8.664 | 8.476 | 8.664 | 18,973 | +0.21(+2.44%) |
Jul 01, 2003 | 8.395 | 8.467 | 8.386 | 8.458 | 29,576 | +0.09(+1.07%) |
Jun 30, 2003 | 8.795 | 8.795 | 8.369 | 8.369 | 135,604 | -0.41(-4.65%) |
Jun 27, 2003 | 8.691 | 8.777 | 8.691 | 8.777 | 9,486 | +0.05(+0.57%) |
Jun 26, 2003 | 8.834 | 8.834 | 8.713 | 8.727 | 127,791 | -0.11(-1.22%) |
Jun 25, 2003 | 8.783 | 8.861 | 8.783 | 8.834 | 10,044 | +0.05(+0.53%) |
Jun 24, 2003 | 8.799 | 8.799 | 8.781 | 8.788 | 14,509 | -0.00(-0.02%) |
Jun 23, 2003 | 8.800 | 8.802 | 8.781 | 8.790 | 10,044 | -0.04(-0.51%) |
Jun 20, 2003 | 8.879 | 8.886 | 8.834 | 8.834 | 29,018 | -0.06(-0.70%) |
Jun 19, 2003 | 8.904 | 8.908 | 8.897 | 8.897 | 6,138 | -0.03(-0.28%) |
Jun 18, 2003 | 8.951 | 8.960 | 8.897 | 8.922 | 40,737 | -0.06(-0.62%) |
Jun 17, 2003 | 9.010 | 9.015 | 8.978 | 8.978 | 16,183 | -0.05(-0.60%) |
Jun 16, 2003 | 9.041 | 9.050 | 9.015 | 9.032 | 11,718 | -0.04(-0.40%) |
Jun 13, 2003 | 9.107 | 9.107 | 9.067 | 9.067 | 13,393 | -0.05(-0.51%) |
Jun 12, 2003 | 9.112 | 9.157 | 9.112 | 9.114 | 18,973 | -0.00(-0.04%) |
Jun 11, 2003 | 9.103 | 9.118 | 9.089 | 9.118 | 10,602 | -0.01(-0.14%) |
Jun 10, 2003 | 9.155 | 9.155 | 9.130 | 9.130 | 11,160 | -0.02(-0.18%) |
Jun 09, 2003 | 9.146 | 9.157 | 9.146 | 9.146 | 5,022 | +0.01(+0.08%) |
Jun 06, 2003 | 9.103 | 9.157 | 9.094 | 9.139 | 12,834 | +0.00(+0.00%) |
Jun 05, 2003 | 8.996 | 9.184 | 8.978 | 9.139 | 16,741 | +0.11(+1.19%) |
Jun 04, 2003 | 8.929 | 9.032 | 8.929 | 9.032 | 13,951 | +0.07(+0.82%) |
Jun 03, 2003 | 8.960 | 8.960 | 8.933 | 8.958 | 11,160 | -0.00(-0.02%) |
Jun 02, 2003 | 8.942 | 8.960 | 8.931 | 8.960 | 8,370 | +0.03(+0.36%) |
May 30, 2003 | 8.978 | 8.978 | 8.928 | 8.928 | 6,138 | -0.07(-0.78%) |
May 29, 2003 | 9.041 | 9.041 | 8.996 | 8.998 | 5,022 | -0.07(-0.77%) |
May 28, 2003 | 9.041 | 9.067 | 9.019 | 9.067 | 8,928 | +0.07(+0.80%) |
May 27, 2003 | 9.005 | 9.023 | 8.969 | 8.996 | 27,344 | -0.00(-0.04%) |
May 23, 2003 | 8.999 | 8.999 | 8.999 | 8.999 | 2,232 | +0.00(+0.00%) |
May 22, 2003 | 9.005 | 9.005 | 8.999 | 8.999 | 17,299 | -0.01(-0.06%) |
May 21, 2003 | 9.014 | 9.021 | 8.969 | 9.005 | 23,437 | +0.02(+0.22%) |
May 20, 2003 | 8.924 | 9.033 | 8.888 | 8.985 | 33,482 | +0.08(+0.89%) |
May 19, 2003 | 8.919 | 8.919 | 8.906 | 8.906 | 9,486 | -0.03(-0.38%) |
May 16, 2003 | 8.924 | 8.940 | 8.906 | 8.940 | 23,437 | -0.01(-0.12%) |
May 15, 2003 | 8.942 | 8.960 | 8.933 | 8.951 | 16,183 | -0.01(-0.08%) |
May 14, 2003 | 8.870 | 8.960 | 8.861 | 8.958 | 50,223 | +0.10(+1.09%) |
May 13, 2003 | 8.840 | 8.915 | 8.840 | 8.861 | 23,437 | +0.04(+0.51%) |
May 12, 2003 | 8.763 | 8.861 | 8.757 | 8.817 | 41,295 | +0.08(+0.92%) |
May 09, 2003 | 8.772 | 8.772 | 8.655 | 8.736 | 38,504 | -0.07(-0.75%) |
May 08, 2003 | 8.795 | 8.861 | 8.795 | 8.802 | 15,067 | -0.02(-0.18%) |
May 07, 2003 | 8.736 | 8.870 | 8.736 | 8.818 | 13,393 | +0.06(+0.63%) |
May 06, 2003 | 8.637 | 8.799 | 8.637 | 8.763 | 7,812 | +0.14(+1.66%) |
May 05, 2003 | 8.618 | 8.619 | 8.602 | 8.619 | 8,928 | -0.01(-0.12%) |
May 02, 2003 | 8.718 | 8.718 | 8.628 | 8.630 | 50,223 | -0.13(-1.51%) |
May 01, 2003 | 8.772 | 8.772 | 8.754 | 8.763 | 22,321 | -0.04(-0.41%) |
Apr 30, 2003 | 8.781 | 8.817 | 8.781 | 8.799 | 16,741 | -0.01(-0.16%) |
Apr 29, 2003 | 8.759 | 8.852 | 8.759 | 8.813 | 27,902 | +0.09(+1.03%) |
Apr 28, 2003 | 8.521 | 8.723 | 8.521 | 8.723 | 18,973 | +0.22(+2.59%) |
Apr 25, 2003 | 8.426 | 8.507 | 8.426 | 8.503 | 13,393 | +0.06(+0.74%) |
Apr 24, 2003 | 8.480 | 8.501 | 8.440 | 8.440 | 17,299 | -0.03(-0.32%) |
Apr 23, 2003 | 8.431 | 8.467 | 8.431 | 8.467 | 15,067 | +0.05(+0.62%) |
Apr 22, 2003 | 8.395 | 8.433 | 8.395 | 8.415 | 10,044 | +0.02(+0.28%) |
Apr 21, 2003 | 8.386 | 8.412 | 8.386 | 8.392 | 5,022 | +0.02(+0.28%) |
Apr 17, 2003 | 8.370 | 8.372 | 8.363 | 8.369 | 11,160 | -0.00(-0.02%) |
Apr 16, 2003 | 8.365 | 8.417 | 8.365 | 8.370 | 23,995 | +0.01(+0.06%) |
Apr 15, 2003 | 8.356 | 8.365 | 8.338 | 8.365 | 16,183 | +0.01(+0.11%) |
Apr 14, 2003 | 8.324 | 8.356 | 8.288 | 8.356 | 16,183 | +0.04(+0.45%) |
Apr 11, 2003 | 8.326 | 8.333 | 8.315 | 8.318 | 16,183 | -0.03(-0.30%) |
Apr 10, 2003 | 8.369 | 8.395 | 8.288 | 8.343 | 58,594 | -0.02(-0.28%) |
Apr 09, 2003 | 8.216 | 8.367 | 8.216 | 8.367 | 57,478 | +0.18(+2.17%) |
Apr 08, 2003 | 8.179 | 8.200 | 8.179 | 8.189 | 4,464 | +0.03(+0.37%) |
Apr 07, 2003 | 8.155 | 8.162 | 8.118 | 8.159 | 20,647 | -0.01(-0.11%) |
Apr 04, 2003 | 8.171 | 8.197 | 8.168 | 8.168 | 19,531 | -0.02(-0.26%) |
Apr 03, 2003 | 7.983 | 8.243 | 7.983 | 8.189 | 48,549 | +0.22(+2.70%) |
Apr 02, 2003 | 7.876 | 7.974 | 7.876 | 7.974 | 23,437 | +0.13(+1.60%) |
Apr 01, 2003 | 7.741 | 7.849 | 7.741 | 7.849 | 16,183 | +0.06(+0.81%) |
Mar 31, 2003 | 7.706 | 7.786 | 7.704 | 7.786 | 11,160 | +0.08(+1.05%) |
Mar 28, 2003 | 7.749 | 7.749 | 7.706 | 7.706 | 3,906 | -0.02(-0.28%) |
Mar 27, 2003 | 7.727 | 7.727 | 7.727 | 7.727 | 558 | +0.00(+0.05%) |
Mar 26, 2003 | 7.725 | 7.741 | 7.713 | 7.723 | 7,254 | -0.03(-0.37%) |
Mar 25, 2003 | 7.759 | 7.759 | 7.752 | 7.752 | 3,906 | -0.03(-0.32%) |
Mar 24, 2003 | 7.813 | 7.815 | 7.777 | 7.777 | 11,718 | -0.04(-0.46%) |
Mar 21, 2003 | 7.858 | 7.861 | 7.813 | 7.813 | 18,973 | -0.06(-0.80%) |
Mar 20, 2003 | 7.795 | 7.876 | 7.795 | 7.876 | 6,696 | +0.11(+1.38%) |
Mar 19, 2003 | 7.652 | 7.768 | 7.652 | 7.768 | 21,763 | +0.12(+1.52%) |
Mar 18, 2003 | 7.661 | 7.679 | 7.634 | 7.652 | 16,741 | -0.03(-0.35%) |
Mar 17, 2003 | 7.714 | 7.723 | 7.679 | 7.679 | 15,625 | -0.03(-0.37%) |
Mar 14, 2003 | 7.723 | 7.723 | 7.707 | 7.707 | 3,348 | -0.02(-0.21%) |
Mar 13, 2003 | 7.804 | 7.804 | 7.723 | 7.723 | 51,897 | -0.10(-1.26%) |
Mar 12, 2003 | 7.930 | 7.930 | 7.822 | 7.822 | 32,366 | -0.12(-1.47%) |
Mar 11, 2003 | 7.983 | 7.983 | 7.938 | 7.938 | 26,227 | -0.04(-0.45%) |
Mar 10, 2003 | 7.992 | 7.992 | 7.974 | 7.974 | 12,276 | -0.01(-0.11%) |
Mar 07, 2003 | 7.956 | 7.983 | 7.956 | 7.983 | 2,790 | +0.01(+0.11%) |
Mar 06, 2003 | 8.037 | 8.037 | 7.974 | 7.974 | 19,531 | -0.06(-0.78%) |
Mar 05, 2003 | 7.930 | 8.037 | 7.930 | 8.037 | 6,696 | +0.04(+0.56%) |
Mar 04, 2003 | 8.010 | 8.010 | 7.983 | 7.992 | 11,160 | -0.01(-0.18%) |
Mar 03, 2003 | 8.010 | 8.064 | 7.992 | 8.007 | 18,973 | +0.01(+0.18%) |
Feb 28, 2003 | 7.985 | 7.992 | 7.983 | 7.992 | 6,138 | +0.01(+0.11%) |
Feb 27, 2003 | 7.985 | 7.985 | 7.964 | 7.983 | 18,415 | +0.00(+0.00%) |
Feb 26, 2003 | 8.026 | 8.028 | 7.983 | 7.983 | 21,205 | -0.04(-0.45%) |
Feb 25, 2003 | 8.037 | 8.225 | 8.019 | 8.019 | 48,549 | +0.00(+0.00%) |
Feb 24, 2003 | 7.921 | 8.064 | 7.921 | 8.019 | 30,692 | +0.13(+1.59%) |
Feb 21, 2003 | 7.838 | 7.894 | 7.838 | 7.894 | 7,812 | +0.08(+1.03%) |
Feb 20, 2003 | 7.858 | 7.876 | 7.813 | 7.813 | 16,741 | -0.06(-0.80%) |
Feb 19, 2003 | 7.890 | 7.890 | 7.876 | 7.876 | 11,160 | -0.02(-0.20%) |
Feb 18, 2003 | 7.885 | 7.892 | 7.885 | 7.892 | 5,580 | +0.01(+0.09%) |
Feb 14, 2003 | 7.885 | 7.903 | 7.885 | 7.885 | 23,437 | -0.00(-0.05%) |
Feb 13, 2003 | 8.014 | 8.014 | 7.888 | 7.888 | 40,737 | -0.15(-1.85%) |
Feb 12, 2003 | 7.930 | 8.037 | 7.906 | 8.037 | 35,714 | +0.13(+1.59%) |
Feb 11, 2003 | 7.903 | 7.912 | 7.890 | 7.912 | 14,509 | -0.02(-0.23%) |
Feb 10, 2003 | 7.912 | 7.933 | 7.903 | 7.930 | 53,572 | +0.03(+0.34%) |
Feb 07, 2003 | 7.890 | 7.903 | 7.888 | 7.903 | 17,299 | +0.01(+0.18%) |
Feb 06, 2003 | 7.885 | 7.930 | 7.885 | 7.888 | 17,857 | +0.02(+0.27%) |
Feb 05, 2003 | 7.777 | 7.867 | 7.777 | 7.867 | 3,906 | +0.11(+1.46%) |
Feb 04, 2003 | 7.722 | 7.756 | 7.722 | 7.754 | 2,232 | +0.03(+0.42%) |
Feb 03, 2003 | 7.707 | 7.722 | 7.707 | 7.722 | 6,138 | +0.02(+0.21%) |
Jan 31, 2003 | 7.718 | 7.732 | 7.706 | 7.706 | 3,906 | -0.02(-0.23%) |
Jan 30, 2003 | 7.811 | 7.811 | 7.723 | 7.723 | 20,089 | -0.11(-1.35%) |
Jan 29, 2003 | 7.892 | 7.892 | 7.804 | 7.829 | 25,669 | -0.08(-1.04%) |
Jan 28, 2003 | 7.974 | 7.974 | 7.912 | 7.912 | 30,134 | -0.07(-0.92%) |
Jan 27, 2003 | 7.938 | 8.017 | 7.912 | 7.985 | 20,647 | +0.07(+0.88%) |
Jan 24, 2003 | 7.912 | 7.940 | 7.912 | 7.915 | 27,344 | -0.03(-0.41%) |
Jan 23, 2003 | 7.930 | 7.974 | 7.912 | 7.947 | 21,763 | +0.03(+0.34%) |
Jan 22, 2003 | 7.804 | 7.921 | 7.799 | 7.921 | 15,625 | +0.09(+1.14%) |
Jan 21, 2003 | 7.809 | 7.860 | 7.809 | 7.831 | 12,276 | +0.00(+0.00%) |
Jan 17, 2003 | 7.811 | 7.840 | 7.811 | 7.831 | 6,138 | +0.02(+0.23%) |
Jan 16, 2003 | 7.813 | 7.822 | 7.813 | 7.813 | 3,906 | -0.02(-0.27%) |
Jan 15, 2003 | 7.867 | 7.883 | 7.835 | 7.835 | 10,602 | +0.00(+0.00%) |
Jan 14, 2003 | 7.700 | 7.874 | 7.700 | 7.835 | 20,089 | +0.13(+1.67%) |
Jan 13, 2003 | 7.553 | 7.706 | 7.544 | 7.706 | 41,295 | +0.18(+2.41%) |
Jan 10, 2003 | 7.447 | 7.544 | 7.447 | 7.525 | 23,437 | +0.06(+0.84%) |
Jan 09, 2003 | 7.374 | 7.462 | 7.374 | 7.462 | 9,486 | +0.07(+0.92%) |
Jan 08, 2003 | 7.392 | 7.397 | 7.392 | 7.394 | 14,509 | +0.02(+0.27%) |
Jan 07, 2003 | 7.401 | 7.401 | 7.374 | 7.374 | 9,486 | -0.05(-0.70%) |
Jan 06, 2003 | 7.374 | 7.437 | 7.351 | 7.426 | 36,830 | +0.07(+0.95%) |
Jan 03, 2003 | 7.304 | 7.419 | 7.268 | 7.356 | 28,460 | +0.07(+0.96%) |
Jan 02, 2003 | 7.288 | 7.301 | 7.258 | 7.286 | 10,044 | -0.01(-0.10%) |
Dec 31, 2002 | 7.308 | 7.329 | 7.293 | 7.293 | 4,464 | +0.00(+0.02%) |
Dec 30, 2002 | 7.222 | 7.292 | 7.222 | 7.292 | 12,276 | +0.04(+0.59%) |
Dec 27, 2002 | 7.240 | 7.258 | 7.231 | 7.249 | 6,138 | -0.01(-0.12%) |
Dec 26, 2002 | 7.258 | 7.274 | 7.241 | 7.258 | 27,344 | -0.02(-0.25%) |
Dec 24, 2002 | 7.258 | 7.275 | 7.258 | 7.275 | 2,232 | -0.00(-0.02%) |
Dec 23, 2002 | 7.245 | 7.277 | 7.245 | 7.277 | 5,580 | +0.03(+0.45%) |
Dec 20, 2002 | 7.249 | 7.249 | 7.245 | 7.245 | 3,348 | +0.02(+0.32%) |
Dec 19, 2002 | 7.204 | 7.222 | 7.204 | 7.222 | 5,022 | -0.01(-0.07%) |
Dec 18, 2002 | 7.231 | 7.249 | 7.227 | 7.227 | 10,602 | +0.02(+0.30%) |
Dec 17, 2002 | 7.188 | 7.222 | 7.180 | 7.206 | 18,973 | +0.02(+0.25%) |
Dec 16, 2002 | 7.168 | 7.213 | 7.168 | 7.188 | 13,393 | -0.01(-0.15%) |
Dec 13, 2002 | 7.204 | 7.204 | 7.197 | 7.198 | 19,531 | -0.02(-0.32%) |
Dec 12, 2002 | 7.240 | 7.266 | 7.213 | 7.222 | 31,250 | +0.02(+0.25%) |
Dec 11, 2002 | 7.150 | 7.204 | 7.150 | 7.204 | 21,205 | +0.04(+0.50%) |
Dec 10, 2002 | 7.186 | 7.186 | 7.168 | 7.168 | 8,370 | -0.05(-0.74%) |
Dec 09, 2002 | 7.293 | 7.293 | 7.222 | 7.222 | 16,741 | -0.05(-0.74%) |
Dec 06, 2002 | 7.132 | 7.275 | 7.132 | 7.275 | 29,576 | +0.13(+1.75%) |
Dec 05, 2002 | 7.157 | 7.159 | 7.141 | 7.150 | 20,089 | -0.05(-0.72%) |
Dec 04, 2002 | 7.249 | 7.258 | 7.177 | 7.202 | 21,205 | -0.08(-1.11%) |
Dec 03, 2002 | 7.266 | 7.283 | 7.266 | 7.283 | 2,790 | -0.00(-0.05%) |