Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 7.062 | 7.094 | 7.033 | 7.088 | 526,301 | +0.03(+0.37%) |
Nov 26, 2003 | 7.088 | 7.088 | 7.009 | 7.062 | 2,485,653 | +0.02(+0.25%) |
Nov 25, 2003 | 7.059 | 7.059 | 6.994 | 7.044 | 2,243,921 | +0.05(+0.76%) |
Nov 24, 2003 | 7.074 | 7.103 | 6.983 | 6.991 | 2,572,350 | -0.08(-1.16%) |
Nov 21, 2003 | 7.177 | 7.191 | 7.068 | 7.074 | 1,377,971 | -0.10(-1.43%) |
Nov 20, 2003 | 7.303 | 7.338 | 7.174 | 7.177 | 1,015,884 | -0.08(-1.13%) |
Nov 19, 2003 | 7.309 | 7.309 | 7.088 | 7.259 | 1,644,522 | -0.04(-0.48%) |
Nov 18, 2003 | 7.374 | 7.427 | 7.294 | 7.294 | 1,266,795 | -0.08(-1.08%) |
Nov 17, 2003 | 7.421 | 7.436 | 7.312 | 7.374 | 1,731,559 | -0.21(-2.79%) |
Nov 14, 2003 | 7.574 | 7.591 | 7.462 | 7.586 | 1,191,658 | +0.04(+0.55%) |
Nov 13, 2003 | 7.530 | 7.647 | 7.430 | 7.544 | 1,738,359 | +0.07(+0.98%) |
Nov 12, 2003 | 7.427 | 7.462 | 7.250 | 7.471 | 2,284,040 | -0.05(-0.70%) |
Nov 11, 2003 | 7.577 | 7.612 | 7.480 | 7.524 | 867,309 | -0.05(-0.70%) |
Nov 10, 2003 | 7.694 | 7.736 | 7.568 | 7.577 | 1,049,543 | -0.12(-1.53%) |
Nov 07, 2003 | 7.721 | 7.765 | 7.691 | 7.694 | 550,780 | +0.01(+0.08%) |
Nov 06, 2003 | 7.691 | 7.756 | 7.621 | 7.689 | 786,052 | +0.04(+0.54%) |
Nov 05, 2003 | 7.632 | 7.691 | 7.597 | 7.647 | 883,289 | +0.02(+0.23%) |
Nov 04, 2003 | 7.632 | 7.733 | 7.597 | 7.630 | 744,570 | -0.09(-1.18%) |
Nov 03, 2003 | 7.797 | 7.847 | 7.659 | 7.721 | 1,094,081 | -0.08(-0.98%) |
Oct 31, 2003 | 7.630 | 7.841 | 7.686 | 7.797 | 2,385,356 | +0.17(+2.20%) |
Oct 30, 2003 | 7.727 | 7.727 | 7.612 | 7.630 | 883,969 | -0.04(-0.57%) |
Oct 29, 2003 | 7.665 | 7.809 | 7.647 | 7.674 | 1,033,903 | +0.01(+0.12%) |
Oct 28, 2003 | 7.638 | 7.700 | 7.583 | 7.665 | 819,711 | -0.03(-0.42%) |
Oct 27, 2003 | 7.941 | 7.971 | 7.668 | 7.697 | 1,612,563 | +0.14(+1.91%) |
Oct 24, 2003 | 7.691 | 7.721 | 7.550 | 7.553 | 1,419,790 | -0.12(-1.61%) |
Oct 23, 2003 | 7.689 | 7.689 | 7.536 | 7.677 | 611,298 | -0.01(-0.15%) |
Oct 22, 2003 | 7.765 | 7.850 | 7.689 | 7.689 | 951,966 | -0.15(-1.91%) |
Oct 21, 2003 | 7.797 | 7.906 | 7.797 | 7.839 | 1,406,870 | +0.09(+1.14%) |
Oct 20, 2003 | 7.894 | 7.894 | 7.677 | 7.750 | 1,058,723 | -0.10(-1.27%) |
Oct 17, 2003 | 7.853 | 7.939 | 7.833 | 7.850 | 1,506,487 | +0.04(+0.49%) |
Oct 16, 2003 | 7.756 | 7.921 | 7.750 | 7.812 | 854,390 | +0.07(+0.95%) |
Oct 15, 2003 | 7.933 | 7.933 | 7.703 | 7.739 | 985,965 | -0.18(-2.30%) |
Oct 14, 2003 | 7.897 | 7.965 | 7.891 | 7.921 | 1,208,997 | -0.05(-0.63%) |
Oct 13, 2003 | 7.956 | 7.980 | 7.897 | 7.971 | 789,792 | +0.01(+0.18%) |
Oct 10, 2003 | 7.859 | 8.000 | 7.818 | 7.956 | 785,032 | +0.12(+1.58%) |
Oct 09, 2003 | 7.853 | 7.877 | 7.765 | 7.833 | 866,289 | -0.02(-0.26%) |
Oct 08, 2003 | 7.941 | 7.980 | 7.853 | 7.853 | 796,252 | -0.09(-1.11%) |
Oct 07, 2003 | 7.930 | 7.953 | 7.853 | 7.941 | 1,001,944 | +0.01(+0.15%) |
Oct 06, 2003 | 7.968 | 7.991 | 7.897 | 7.930 | 1,414,690 | -0.01(-0.15%) |
Oct 03, 2003 | 8.041 | 8.059 | 7.936 | 7.941 | 1,571,765 | -0.05(-0.59%) |
Oct 02, 2003 | 7.847 | 7.989 | 7.847 | 7.989 | 934,627 | +0.09(+1.15%) |
Oct 01, 2003 | 7.736 | 7.927 | 7.677 | 7.897 | 843,170 | +0.21(+2.72%) |
Sep 30, 2003 | 7.644 | 7.853 | 7.644 | 7.689 | 1,109,041 | -0.03(-0.38%) |
Sep 29, 2003 | 7.750 | 7.803 | 7.671 | 7.718 | 874,449 | -0.04(-0.49%) |
Sep 26, 2003 | 7.941 | 7.944 | 7.721 | 7.756 | 394,046 | -0.19(-2.33%) |
Sep 25, 2003 | 8.059 | 8.059 | 7.994 | 7.941 | 843,850 | -0.05(-0.59%) |
Sep 24, 2003 | 7.903 | 8.089 | 7.903 | 7.989 | 1,179,418 | +0.16(+2.11%) |
Sep 23, 2003 | 7.815 | 7.865 | 7.774 | 7.824 | 778,232 | +0.01(+0.11%) |
Sep 22, 2003 | 7.853 | 7.918 | 7.762 | 7.815 | 974,405 | -0.05(-0.67%) |
Sep 19, 2003 | 7.818 | 7.862 | 7.765 | 7.868 | 899,948 | +0.08(+1.06%) |
Sep 18, 2003 | 7.783 | 7.833 | 7.680 | 7.786 | 2,238,141 | -0.01(-0.11%) |
Sep 17, 2003 | 7.906 | 7.906 | 7.789 | 7.794 | 640,197 | -0.14(-1.74%) |
Sep 16, 2003 | 7.909 | 7.941 | 7.877 | 7.933 | 762,253 | +0.02(+0.30%) |
Sep 15, 2003 | 8.018 | 8.136 | 7.909 | 7.909 | 520,521 | -0.18(-2.25%) |
Sep 12, 2003 | 8.044 | 8.121 | 7.889 | 8.091 | 715,334 | +0.09(+1.07%) |
Sep 11, 2003 | 8.074 | 8.139 | 7.974 | 8.006 | 1,412,990 | -0.05(-0.58%) |
Sep 10, 2003 | 8.297 | 8.297 | 8.050 | 8.053 | 1,563,265 | -0.24(-2.91%) |
Sep 09, 2003 | 8.412 | 8.412 | 8.259 | 8.294 | 880,569 | -0.19(-2.25%) |
Sep 08, 2003 | 8.515 | 8.580 | 8.474 | 8.486 | 720,434 | -0.01(-0.07%) |
Sep 05, 2003 | 8.441 | 8.591 | 8.391 | 8.491 | 479,723 | +0.03(+0.38%) |
Sep 04, 2003 | 8.547 | 8.547 | 8.353 | 8.459 | 728,254 | -0.07(-0.83%) |
Sep 03, 2003 | 8.530 | 8.647 | 8.483 | 8.530 | 1,216,137 | -0.00(-0.03%) |
Sep 02, 2003 | 8.544 | 8.589 | 8.424 | 8.533 | 1,515,327 | -0.07(-0.82%) |
Aug 29, 2003 | 8.650 | 8.656 | 8.477 | 8.603 | 548,060 | -0.05(-0.54%) |
Aug 28, 2003 | 8.441 | 8.694 | 8.400 | 8.650 | 1,368,792 | +0.18(+2.12%) |
Aug 27, 2003 | 8.412 | 8.574 | 8.412 | 8.471 | 831,610 | +0.05(+0.63%) |
Aug 26, 2003 | 8.515 | 8.515 | 8.259 | 8.418 | 1,170,579 | -0.11(-1.28%) |
Aug 25, 2003 | 8.559 | 8.583 | 8.459 | 8.527 | 568,800 | -0.05(-0.55%) |
Aug 22, 2003 | 8.853 | 8.853 | 8.571 | 8.574 | 862,549 | -0.21(-2.41%) |
Aug 21, 2003 | 8.765 | 8.912 | 8.721 | 8.786 | 1,216,817 | +0.07(+0.78%) |
Aug 20, 2003 | 8.706 | 8.768 | 8.665 | 8.718 | 1,397,011 | -0.01(-0.17%) |
Aug 19, 2003 | 8.659 | 8.786 | 8.659 | 8.733 | 1,252,516 | +0.08(+0.88%) |
Aug 18, 2003 | 8.486 | 8.718 | 8.486 | 8.656 | 1,136,920 | +0.16(+1.83%) |
Aug 15, 2003 | 8.486 | 8.589 | 8.471 | 8.500 | 148,914 | +0.02(+0.28%) |
Aug 14, 2003 | 8.524 | 8.618 | 8.353 | 8.477 | 1,193,698 | -0.04(-0.52%) |
Aug 13, 2003 | 8.474 | 8.586 | 8.412 | 8.521 | 1,424,890 | +0.03(+0.31%) |
Aug 12, 2003 | 8.365 | 8.512 | 8.339 | 8.494 | 1,192,678 | +0.13(+1.55%) |
Aug 11, 2003 | 8.241 | 8.383 | 8.241 | 8.365 | 881,589 | +0.12(+1.50%) |
Aug 08, 2003 | 8.280 | 8.286 | 8.153 | 8.241 | 664,336 | -0.01(-0.11%) |
Aug 07, 2003 | 7.986 | 8.274 | 7.915 | 8.250 | 1,177,038 | +0.28(+3.51%) |
Aug 06, 2003 | 7.809 | 7.974 | 7.759 | 7.971 | 1,239,596 | +0.17(+2.15%) |
Aug 05, 2003 | 7.809 | 7.883 | 7.697 | 7.803 | 1,770,998 | +0.04(+0.49%) |
Aug 04, 2003 | 7.912 | 7.915 | 7.671 | 7.765 | 1,183,158 | -0.15(-1.90%) |
Aug 01, 2003 | 7.897 | 7.941 | 7.765 | 7.915 | 989,025 | +0.05(+0.60%) |
Jul 31, 2003 | 7.765 | 7.941 | 7.686 | 7.868 | 1,251,156 | +0.18(+2.29%) |
Jul 30, 2003 | 7.753 | 7.753 | 7.636 | 7.691 | 1,454,469 | -0.06(-0.80%) |
Jul 29, 2003 | 7.818 | 7.880 | 7.671 | 7.753 | 1,931,132 | -0.06(-0.83%) |
Jul 28, 2003 | 7.706 | 7.818 | 7.565 | 7.818 | 2,553,990 | +0.11(+1.45%) |
Jul 25, 2003 | 7.588 | 7.706 | 7.559 | 7.706 | 777,552 | +0.06(+0.77%) |
Jul 24, 2003 | 7.809 | 7.906 | 7.633 | 7.647 | 704,795 | -0.10(-1.33%) |
Jul 23, 2003 | 7.824 | 7.986 | 7.633 | 7.750 | 1,095,781 | -0.07(-0.87%) |
Jul 22, 2003 | 8.097 | 8.171 | 7.794 | 7.818 | 811,551 | -0.28(-3.45%) |
Jul 21, 2003 | 8.074 | 8.168 | 8.000 | 8.097 | 1,477,588 | +0.02(+0.29%) |
Jul 18, 2003 | 7.750 | 8.118 | 7.709 | 8.074 | 873,089 | +0.29(+3.70%) |
Jul 17, 2003 | 7.641 | 7.833 | 7.597 | 7.786 | 1,237,896 | +0.14(+1.89%) |
Jul 16, 2003 | 7.833 | 7.894 | 7.603 | 7.641 | 748,653 | -0.19(-2.40%) |
Jul 15, 2003 | 7.915 | 7.927 | 7.736 | 7.830 | 1,857,695 | -0.08(-1.04%) |
Jul 14, 2003 | 8.221 | 8.221 | 7.909 | 7.912 | 1,309,294 | -0.24(-2.89%) |
Jul 11, 2003 | 8.168 | 8.236 | 8.077 | 8.147 | 725,874 | -0.01(-0.18%) |
Jul 10, 2003 | 8.459 | 8.471 | 8.083 | 8.162 | 1,671,381 | -0.28(-3.31%) |
Jul 09, 2003 | 8.294 | 8.530 | 8.271 | 8.441 | 1,282,095 | +0.18(+2.14%) |
Jul 08, 2003 | 8.283 | 8.312 | 8.097 | 8.265 | 1,939,632 | -0.02(-0.21%) |
Jul 07, 2003 | 8.565 | 8.586 | 8.256 | 8.283 | 1,696,200 | -0.28(-3.23%) |
Jul 03, 2003 | 8.603 | 8.647 | 8.468 | 8.559 | 1,112,441 | -0.03(-0.34%) |
Jul 02, 2003 | 8.489 | 8.589 | 8.336 | 8.589 | 1,096,121 | +0.10(+1.18%) |
Jul 01, 2003 | 8.591 | 8.591 | 8.374 | 8.489 | 1,010,104 | -0.10(-1.16%) |
Jun 30, 2003 | 8.780 | 8.791 | 8.559 | 8.589 | 874,449 | -0.14(-1.58%) |
Jun 27, 2003 | 8.706 | 8.883 | 8.706 | 8.727 | 552,480 | +0.01(+0.10%) |
Jun 26, 2003 | 8.941 | 9.024 | 8.689 | 8.718 | 1,487,787 | -0.25(-2.82%) |
Jun 25, 2003 | 8.765 | 9.044 | 8.762 | 8.971 | 1,012,144 | +0.22(+2.52%) |
Jun 24, 2003 | 8.689 | 8.830 | 8.689 | 8.750 | 470,543 | +0.06(+0.71%) |
Jun 23, 2003 | 8.809 | 8.886 | 8.647 | 8.689 | 613,678 | -0.13(-1.50%) |
Jun 20, 2003 | 9.021 | 9.077 | 8.803 | 8.821 | 769,393 | -0.13(-1.41%) |
Jun 19, 2003 | 8.759 | 9.071 | 8.712 | 8.947 | 2,114,046 | +0.19(+2.22%) |
Jun 18, 2003 | 8.839 | 8.950 | 8.712 | 8.753 | 1,365,732 | -0.14(-1.62%) |
Jun 17, 2003 | 8.927 | 8.986 | 8.841 | 8.897 | 1,633,302 | +0.00(+0.00%) |
Jun 16, 2003 | 9.103 | 9.118 | 8.706 | 8.897 | 2,059,647 | -0.19(-2.10%) |
Jun 13, 2003 | 9.206 | 9.271 | 9.000 | 9.089 | 1,414,010 | -0.18(-1.94%) |
Jun 12, 2003 | 9.512 | 9.647 | 9.130 | 9.268 | 1,953,231 | -0.24(-2.57%) |
Jun 11, 2003 | 8.927 | 9.524 | 8.830 | 9.512 | 1,888,293 | +0.66(+7.44%) |
Jun 10, 2003 | 8.824 | 8.915 | 8.765 | 8.853 | 400,166 | +0.05(+0.53%) |
Jun 09, 2003 | 8.691 | 8.812 | 8.606 | 8.806 | 935,647 | +0.06(+0.64%) |
Jun 06, 2003 | 8.986 | 9.024 | 8.703 | 8.750 | 900,968 | -0.19(-2.14%) |
Jun 05, 2003 | 8.789 | 8.944 | 8.750 | 8.941 | 605,518 | +0.08(+0.90%) |
Jun 04, 2003 | 8.883 | 9.000 | 8.839 | 8.862 | 748,313 | -0.02(-0.23%) |
Jun 03, 2003 | 8.894 | 8.912 | 8.780 | 8.883 | 772,452 | -0.09(-1.02%) |
Jun 02, 2003 | 9.083 | 9.133 | 8.953 | 8.974 | 603,818 | -0.11(-1.20%) |
May 30, 2003 | 8.794 | 9.094 | 8.789 | 9.083 | 1,020,984 | +0.32(+3.62%) |
May 29, 2003 | 8.868 | 8.868 | 8.741 | 8.765 | 1,201,857 | -0.09(-1.00%) |
May 28, 2003 | 9.068 | 9.068 | 8.747 | 8.853 | 672,496 | -0.21(-2.37%) |
May 27, 2003 | 8.844 | 9.086 | 8.818 | 9.068 | 733,354 | +0.22(+2.49%) |
May 23, 2003 | 8.912 | 8.915 | 8.774 | 8.847 | 910,828 | -0.02(-0.20%) |
May 22, 2003 | 8.927 | 9.000 | 8.850 | 8.865 | 780,612 | -0.06(-0.69%) |
May 21, 2003 | 8.559 | 8.971 | 8.509 | 8.927 | 1,609,503 | +0.37(+4.30%) |
May 20, 2003 | 8.680 | 8.706 | 8.471 | 8.559 | 1,013,504 | -0.12(-1.36%) |
May 19, 2003 | 8.780 | 8.839 | 8.659 | 8.677 | 838,410 | -0.16(-1.80%) |
May 16, 2003 | 8.794 | 8.865 | 8.686 | 8.836 | 748,653 | +0.06(+0.67%) |
May 15, 2003 | 8.780 | 8.794 | 8.674 | 8.777 | 517,461 | +0.03(+0.34%) |
May 14, 2003 | 8.662 | 8.747 | 8.541 | 8.747 | 752,393 | +0.10(+1.19%) |
May 13, 2003 | 8.456 | 8.674 | 8.412 | 8.644 | 1,057,703 | +0.19(+2.19%) |
May 12, 2003 | 8.412 | 8.574 | 8.383 | 8.459 | 825,491 | +0.05(+0.56%) |
May 09, 2003 | 8.250 | 8.412 | 8.156 | 8.412 | 1,153,239 | +0.19(+2.36%) |
May 08, 2003 | 8.097 | 8.294 | 8.030 | 8.218 | 844,190 | +0.13(+1.64%) |
May 07, 2003 | 7.706 | 8.121 | 7.556 | 8.086 | 1,550,685 | +0.38(+4.92%) |
May 06, 2003 | 7.683 | 7.765 | 7.683 | 7.706 | 785,372 | -0.05(-0.64%) |
May 05, 2003 | 7.809 | 7.883 | 7.691 | 7.756 | 704,455 | -0.02(-0.30%) |
May 02, 2003 | 7.577 | 7.839 | 7.577 | 7.780 | 956,046 | +0.21(+2.72%) |
May 01, 2003 | 7.544 | 7.656 | 7.480 | 7.574 | 993,785 | +0.01(+0.08%) |
Apr 30, 2003 | 7.333 | 7.580 | 7.330 | 7.568 | 1,023,364 | +0.24(+3.21%) |
Apr 29, 2003 | 7.450 | 7.483 | 7.271 | 7.333 | 728,934 | -0.12(-1.58%) |
Apr 28, 2003 | 7.591 | 7.721 | 7.374 | 7.450 | 1,053,623 | -0.14(-1.82%) |
Apr 25, 2003 | 7.697 | 7.697 | 7.486 | 7.588 | 562,680 | -0.11(-1.41%) |
Apr 24, 2003 | 7.736 | 7.850 | 7.697 | 7.697 | 718,054 | -0.11(-1.39%) |
Apr 23, 2003 | 7.721 | 7.941 | 7.721 | 7.806 | 1,172,959 | +0.12(+1.61%) |
Apr 22, 2003 | 7.606 | 7.756 | 7.553 | 7.683 | 861,529 | +0.08(+1.04%) |
Apr 21, 2003 | 7.603 | 7.715 | 7.553 | 7.603 | 1,043,763 | +0.03(+0.39%) |
Apr 17, 2003 | 7.471 | 7.630 | 7.421 | 7.574 | 1,044,103 | +0.08(+1.06%) |
Apr 16, 2003 | 7.624 | 7.665 | 7.486 | 7.494 | 485,843 | -0.10(-1.32%) |
Apr 15, 2003 | 7.724 | 7.747 | 7.500 | 7.594 | 691,535 | -0.13(-1.68%) |
Apr 14, 2003 | 7.741 | 7.791 | 7.694 | 7.724 | 629,997 | -0.01(-0.19%) |
Apr 11, 2003 | 7.671 | 7.780 | 7.571 | 7.739 | 959,786 | +0.07(+0.88%) |
Apr 10, 2003 | 7.450 | 7.694 | 7.450 | 7.671 | 628,298 | +0.24(+3.25%) |
Apr 09, 2003 | 7.365 | 7.439 | 7.362 | 7.430 | 398,466 | +0.07(+0.92%) |
Apr 08, 2003 | 7.427 | 7.480 | 7.309 | 7.362 | 564,720 | -0.11(-1.42%) |
Apr 07, 2003 | 7.647 | 7.689 | 7.465 | 7.468 | 478,703 | -0.11(-1.40%) |
Apr 04, 2003 | 7.571 | 7.615 | 7.512 | 7.574 | 778,572 | +0.04(+0.47%) |
Apr 03, 2003 | 7.636 | 7.665 | 7.497 | 7.538 | 666,036 | -0.08(-1.04%) |
Apr 02, 2003 | 7.571 | 7.650 | 7.441 | 7.618 | 931,567 | +0.12(+1.61%) |
Apr 01, 2003 | 7.509 | 7.530 | 7.386 | 7.497 | 2,466,613 | -0.04(-0.51%) |
Mar 31, 2003 | 7.721 | 7.736 | 7.500 | 7.536 | 585,459 | -0.24(-3.06%) |
Mar 28, 2003 | 7.588 | 7.774 | 7.588 | 7.774 | 454,564 | +0.17(+2.24%) |
Mar 27, 2003 | 7.515 | 7.656 | 7.465 | 7.603 | 748,653 | +0.12(+1.65%) |
Mar 26, 2003 | 7.568 | 7.612 | 7.441 | 7.480 | 633,397 | -0.10(-1.36%) |
Mar 25, 2003 | 7.459 | 7.647 | 7.459 | 7.583 | 590,559 | +0.12(+1.66%) |
Mar 24, 2003 | 7.574 | 7.753 | 7.427 | 7.459 | 677,256 | -0.19(-2.46%) |
Mar 21, 2003 | 7.912 | 7.933 | 7.583 | 7.647 | 1,012,144 | -0.12(-1.55%) |
Mar 20, 2003 | 7.556 | 7.844 | 7.556 | 7.768 | 751,373 | +0.14(+1.81%) |
Mar 19, 2003 | 7.780 | 7.868 | 7.603 | 7.630 | 913,888 | -0.11(-1.44%) |
Mar 18, 2003 | 7.427 | 7.794 | 7.265 | 7.741 | 1,274,275 | +0.31(+4.24%) |
Mar 17, 2003 | 7.383 | 7.559 | 7.383 | 7.427 | 1,013,164 | -0.01(-0.16%) |
Mar 14, 2003 | 7.430 | 7.494 | 7.359 | 7.439 | 1,183,498 | -0.03(-0.39%) |
Mar 13, 2003 | 7.512 | 7.618 | 7.359 | 7.468 | 1,838,655 | -0.00(-0.04%) |
Mar 12, 2003 | 7.591 | 7.600 | 7.415 | 7.471 | 846,570 | -0.15(-1.97%) |
Mar 11, 2003 | 7.800 | 7.947 | 7.621 | 7.621 | 724,854 | -0.25(-3.21%) |
Mar 10, 2003 | 7.941 | 8.039 | 7.844 | 7.874 | 981,205 | -0.09(-1.14%) |
Mar 07, 2003 | 7.971 | 8.074 | 7.862 | 7.965 | 937,007 | -0.06(-0.70%) |
Mar 06, 2003 | 7.824 | 8.044 | 7.824 | 8.021 | 1,379,331 | +0.12(+1.56%) |
Mar 05, 2003 | 7.956 | 8.059 | 7.868 | 7.897 | 898,588 | -0.07(-0.85%) |
Mar 04, 2003 | 7.991 | 8.077 | 7.921 | 7.965 | 775,852 | -0.04(-0.48%) |
Mar 03, 2003 | 8.065 | 8.130 | 7.941 | 8.003 | 1,255,576 | -0.09(-1.05%) |
Feb 28, 2003 | 7.927 | 8.165 | 7.894 | 8.089 | 1,305,894 | +0.18(+2.31%) |
Feb 27, 2003 | 8.221 | 8.247 | 7.824 | 7.906 | 1,535,386 | -0.31(-3.76%) |
Feb 26, 2003 | 8.024 | 8.268 | 8.006 | 8.215 | 1,023,704 | +0.16(+1.97%) |
Feb 25, 2003 | 8.174 | 8.353 | 7.971 | 8.056 | 1,875,034 | -0.07(-0.83%) |
Feb 24, 2003 | 7.883 | 8.147 | 7.859 | 8.124 | 1,012,824 | +0.17(+2.18%) |
Feb 21, 2003 | 7.603 | 8.000 | 7.603 | 7.950 | 1,522,466 | +0.32(+4.16%) |
Feb 20, 2003 | 7.544 | 7.668 | 7.450 | 7.633 | 995,825 | +0.08(+1.09%) |
Feb 19, 2003 | 7.588 | 7.603 | 7.433 | 7.550 | 1,562,585 | -0.06(-0.85%) |
Feb 18, 2003 | 7.250 | 7.662 | 7.168 | 7.615 | 1,694,500 | +0.42(+5.89%) |
Feb 14, 2003 | 7.177 | 7.247 | 7.044 | 7.191 | 1,529,266 | +0.07(+0.95%) |
Feb 13, 2003 | 7.412 | 7.436 | 6.991 | 7.124 | 1,986,890 | -0.29(-3.89%) |
Feb 12, 2003 | 7.547 | 7.588 | 7.350 | 7.412 | 980,865 | -0.16(-2.10%) |
Feb 11, 2003 | 7.618 | 7.633 | 7.468 | 7.571 | 1,288,894 | -0.02(-0.23%) |
Feb 10, 2003 | 7.338 | 7.597 | 7.318 | 7.588 | 1,229,397 | +0.23(+3.08%) |
Feb 07, 2003 | 7.412 | 7.456 | 7.309 | 7.362 | 842,490 | +0.00(+0.00%) |
Feb 06, 2003 | 7.338 | 7.456 | 7.265 | 7.362 | 1,228,377 | -0.01(-0.20%) |
Feb 05, 2003 | 7.500 | 7.603 | 7.353 | 7.377 | 938,027 | -0.16(-2.18%) |
Feb 04, 2003 | 7.362 | 7.556 | 7.262 | 7.541 | 1,280,055 | +0.17(+2.27%) |
Feb 03, 2003 | 7.350 | 7.489 | 7.206 | 7.374 | 775,172 | +0.02(+0.32%) |
Jan 31, 2003 | 7.162 | 7.403 | 7.136 | 7.350 | 1,088,981 | +0.17(+2.38%) |
Jan 30, 2003 | 7.133 | 7.294 | 7.133 | 7.180 | 1,683,621 | +0.12(+1.71%) |
Jan 29, 2003 | 6.947 | 7.118 | 6.868 | 7.059 | 1,530,966 | +0.11(+1.65%) |
Jan 28, 2003 | 6.962 | 7.206 | 6.927 | 6.944 | 1,250,136 | +0.01(+0.17%) |
Jan 27, 2003 | 7.224 | 7.224 | 6.900 | 6.933 | 1,066,542 | -0.29(-4.03%) |
Jan 24, 2003 | 7.294 | 7.300 | 7.009 | 7.224 | 1,699,260 | -0.07(-0.97%) |
Jan 23, 2003 | 7.118 | 7.388 | 6.994 | 7.294 | 2,562,830 | +0.18(+2.48%) |
Jan 22, 2003 | 7.521 | 7.521 | 6.647 | 7.118 | 7,266,905 | -0.40(-5.32%) |
Jan 21, 2003 | 7.715 | 7.715 | 7.400 | 7.518 | 1,074,702 | -0.19(-2.52%) |
Jan 17, 2003 | 7.894 | 8.089 | 7.662 | 7.712 | 1,632,622 | -0.18(-2.31%) |
Jan 16, 2003 | 7.771 | 7.962 | 7.771 | 7.894 | 1,178,738 | +0.12(+1.59%) |
Jan 15, 2003 | 7.483 | 7.809 | 7.453 | 7.771 | 922,387 | +0.31(+4.22%) |
Jan 14, 2003 | 7.486 | 7.559 | 7.353 | 7.456 | 1,327,653 | -0.02(-0.24%) |
Jan 13, 2003 | 7.794 | 7.794 | 7.441 | 7.474 | 1,050,223 | -0.29(-3.79%) |
Jan 10, 2003 | 7.762 | 7.850 | 7.677 | 7.768 | 777,212 | +0.01(+0.11%) |
Jan 09, 2003 | 7.671 | 7.803 | 7.653 | 7.759 | 942,107 | +0.12(+1.58%) |
Jan 08, 2003 | 7.794 | 7.824 | 7.500 | 7.638 | 1,092,041 | -0.16(-2.00%) |
Jan 07, 2003 | 8.191 | 8.309 | 7.677 | 7.794 | 1,320,853 | -0.23(-2.82%) |
Jan 06, 2003 | 8.191 | 8.274 | 7.941 | 8.021 | 1,061,782 | -0.28(-3.37%) |
Jan 03, 2003 | 8.471 | 8.512 | 8.230 | 8.300 | 704,795 | -0.13(-1.54%) |
Jan 02, 2003 | 8.209 | 8.444 | 8.100 | 8.430 | 825,491 | +0.22(+2.69%) |
Dec 31, 2002 | 8.103 | 8.221 | 7.933 | 8.209 | 658,896 | +0.11(+1.31%) |
Dec 30, 2002 | 8.315 | 8.368 | 7.915 | 8.103 | 1,267,135 | -0.21(-2.55%) |
Dec 27, 2002 | 8.530 | 8.627 | 8.236 | 8.315 | 568,120 | -0.23(-2.69%) |
Dec 26, 2002 | 8.691 | 8.762 | 8.500 | 8.544 | 599,399 | -0.16(-1.79%) |
Dec 24, 2002 | 8.736 | 8.739 | 8.624 | 8.700 | 305,989 | -0.01(-0.17%) |
Dec 23, 2002 | 8.715 | 8.721 | 8.559 | 8.715 | 693,575 | -0.02(-0.24%) |
Dec 20, 2002 | 8.500 | 8.736 | 8.391 | 8.736 | 889,068 | +0.27(+3.20%) |
Dec 19, 2002 | 8.456 | 8.639 | 8.441 | 8.465 | 866,969 | -0.00(-0.03%) |
Dec 18, 2002 | 8.568 | 8.677 | 8.406 | 8.468 | 971,346 | -0.10(-1.17%) |
Dec 17, 2002 | 8.780 | 8.800 | 8.553 | 8.568 | 672,836 | -0.24(-2.74%) |
Dec 16, 2002 | 8.824 | 8.891 | 8.741 | 8.809 | 809,171 | +0.18(+2.08%) |
Dec 13, 2002 | 8.771 | 8.868 | 8.612 | 8.630 | 1,634,662 | -0.14(-1.61%) |
Dec 12, 2002 | 8.236 | 8.871 | 8.221 | 8.771 | 1,314,394 | +0.54(+6.58%) |
Dec 11, 2002 | 8.268 | 8.268 | 8.127 | 8.230 | 725,874 | -0.04(-0.43%) |
Dec 10, 2002 | 8.203 | 8.297 | 8.083 | 8.265 | 721,114 | +0.09(+1.04%) |
Dec 09, 2002 | 8.339 | 8.497 | 8.177 | 8.180 | 789,792 | -0.15(-1.80%) |
Dec 06, 2002 | 8.059 | 8.453 | 8.056 | 8.330 | 793,872 | +0.24(+2.94%) |
Dec 05, 2002 | 8.191 | 8.236 | 8.030 | 8.091 | 720,434 | -0.06(-0.76%) |
Dec 04, 2002 | 8.250 | 8.271 | 8.044 | 8.153 | 1,195,398 | -0.27(-3.25%) |
Dec 03, 2002 | 8.497 | 8.600 | 8.394 | 8.427 | 557,580 | -0.07(-0.87%) |