Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 15.37 | 15.60 | 15.36 | 15.58 | 41,744 | +0.20(+1.32%) |
Nov 26, 2003 | 15.51 | 15.51 | 15.16 | 15.38 | 84,704 | -0.02(-0.14%) |
Nov 25, 2003 | 15.45 | 15.45 | 15.24 | 15.40 | 146,712 | -0.05(-0.34%) |
Nov 24, 2003 | 15.20 | 15.53 | 15.20 | 15.45 | 164,342 | +0.35(+2.34%) |
Nov 21, 2003 | 15.22 | 15.27 | 15.02 | 15.10 | 90,986 | -0.04(-0.26%) |
Nov 20, 2003 | 15.03 | 15.21 | 15.02 | 15.14 | 109,831 | +0.04(+0.26%) |
Nov 19, 2003 | 15.14 | 15.32 | 14.93 | 15.10 | 199,196 | +0.08(+0.56%) |
Nov 18, 2003 | 14.78 | 15.31 | 14.78 | 15.02 | 160,897 | +0.19(+1.30%) |
Nov 17, 2003 | 14.73 | 14.86 | 14.56 | 14.82 | 261,813 | -0.21(-1.41%) |
Nov 14, 2003 | 15.46 | 15.46 | 14.93 | 15.04 | 190,685 | -0.42(-2.75%) |
Nov 13, 2003 | 15.08 | 15.48 | 15.00 | 15.46 | 143,065 | +0.35(+2.30%) |
Nov 12, 2003 | 14.88 | 15.19 | 14.88 | 15.11 | 202,439 | +0.23(+1.58%) |
Nov 11, 2003 | 14.93 | 15.03 | 14.65 | 14.88 | 274,579 | -0.05(-0.31%) |
Nov 10, 2003 | 14.88 | 14.99 | 14.80 | 14.93 | 360,499 | +0.10(+0.65%) |
Nov 07, 2003 | 14.83 | 14.95 | 14.76 | 14.83 | 427,979 | -0.25(-1.64%) |
Nov 06, 2003 | 15.18 | 15.27 | 14.98 | 15.08 | 317,539 | -0.12(-0.81%) |
Nov 05, 2003 | 14.78 | 15.23 | 14.71 | 15.20 | 315,513 | +0.39(+2.67%) |
Nov 04, 2003 | 14.78 | 14.98 | 14.78 | 14.80 | 168,597 | +0.05(+0.33%) |
Nov 03, 2003 | 14.58 | 14.76 | 14.46 | 14.76 | 160,838 | +0.17(+1.18%) |
Oct 31, 2003 | 14.64 | 14.65 | 14.47 | 14.58 | 81,056 | -0.04(-0.27%) |
Oct 30, 2003 | 14.73 | 14.73 | 14.50 | 14.62 | 191,091 | -0.18(-1.20%) |
Oct 29, 2003 | 14.38 | 14.80 | 14.34 | 14.80 | 169,205 | +0.39(+2.71%) |
Oct 28, 2003 | 14.33 | 14.47 | 14.29 | 14.41 | 250,262 | +0.10(+0.72%) |
Oct 27, 2003 | 13.88 | 14.41 | 13.88 | 14.31 | 268,297 | +0.46(+3.35%) |
Oct 24, 2003 | 14.21 | 14.21 | 13.60 | 13.84 | 531,529 | -0.42(-2.97%) |
Oct 23, 2003 | 13.57 | 14.27 | 13.39 | 14.27 | 699,924 | +0.45(+3.25%) |
Oct 22, 2003 | 13.46 | 13.92 | 13.08 | 13.82 | 671,149 | -0.11(-0.80%) |
Oct 21, 2003 | 13.69 | 13.94 | 13.50 | 13.93 | 400,014 | +0.57(+4.31%) |
Oct 20, 2003 | 13.54 | 13.55 | 13.19 | 13.35 | 180,756 | -0.14(-1.06%) |
Oct 17, 2003 | 13.70 | 13.70 | 13.15 | 13.50 | 141,443 | -0.20(-1.44%) |
Oct 16, 2003 | 13.36 | 13.72 | 13.36 | 13.69 | 172,853 | +0.33(+2.47%) |
Oct 15, 2003 | 14.06 | 14.07 | 13.40 | 13.36 | 296,059 | -0.66(-4.73%) |
Oct 14, 2003 | 14.03 | 14.20 | 14.03 | 14.03 | 193,928 | +0.16(+1.16%) |
Oct 13, 2003 | 13.58 | 13.98 | 13.58 | 13.87 | 83,691 | +0.29(+2.13%) |
Oct 10, 2003 | 13.61 | 13.61 | 13.42 | 13.58 | 77,206 | -0.07(-0.49%) |
Oct 09, 2003 | 13.32 | 13.84 | 13.32 | 13.64 | 249,452 | +0.38(+2.90%) |
Oct 08, 2003 | 12.93 | 13.46 | 12.93 | 13.26 | 223,919 | +0.31(+2.40%) |
Oct 07, 2003 | 13.05 | 13.06 | 12.83 | 12.95 | 426,763 | -0.10(-0.76%) |
Oct 06, 2003 | 12.87 | 13.23 | 12.83 | 13.05 | 207,910 | +0.18(+1.42%) |
Oct 03, 2003 | 13.08 | 13.08 | 12.78 | 12.87 | 296,262 | -0.03(-0.21%) |
Oct 02, 2003 | 12.67 | 12.98 | 12.56 | 12.89 | 442,164 | +0.59(+4.84%) |
Oct 01, 2003 | 11.64 | 12.40 | 11.64 | 12.30 | 182,782 | +0.64(+5.48%) |
Sep 30, 2003 | 11.60 | 11.71 | 11.35 | 11.66 | 145,496 | +0.06(+0.51%) |
Sep 29, 2003 | 11.21 | 11.60 | 11.21 | 11.60 | 91,391 | +0.37(+3.27%) |
Sep 26, 2003 | 11.23 | 11.33 | 11.13 | 11.23 | 98,483 | -0.01(-0.07%) |
Sep 25, 2003 | 11.46 | 11.51 | 11.20 | 11.24 | 90,783 | -0.21(-1.87%) |
Sep 24, 2003 | 11.58 | 11.67 | 11.46 | 11.45 | 101,928 | -0.09(-0.79%) |
Sep 23, 2003 | 11.44 | 11.60 | 11.41 | 11.54 | 78,625 | +0.10(+0.91%) |
Sep 22, 2003 | 11.51 | 11.52 | 11.41 | 11.44 | 128,474 | -0.13(-1.13%) |
Sep 19, 2003 | 11.51 | 11.58 | 11.51 | 11.57 | 60,589 | +0.02(+0.21%) |
Sep 18, 2003 | 11.50 | 11.56 | 11.47 | 11.55 | 156,439 | +0.04(+0.34%) |
Sep 17, 2003 | 11.52 | 11.64 | 11.42 | 11.51 | 333,548 | -0.20(-1.71%) |
Sep 16, 2003 | 11.47 | 11.74 | 11.46 | 11.71 | 72,343 | +0.27(+2.35%) |
Sep 15, 2003 | 11.37 | 11.53 | 11.36 | 11.44 | 116,721 | +0.13(+1.11%) |
Sep 12, 2003 | 11.39 | 11.39 | 11.29 | 11.31 | 126,651 | -0.08(-0.69%) |
Sep 11, 2003 | 11.04 | 11.42 | 11.04 | 11.39 | 148,739 | +0.35(+3.17%) |
Sep 10, 2003 | 11.30 | 11.30 | 11.00 | 11.04 | 155,628 | -0.32(-2.82%) |
Sep 09, 2003 | 11.71 | 11.71 | 11.33 | 11.36 | 198,183 | -0.34(-2.87%) |
Sep 08, 2003 | 11.55 | 11.84 | 11.55 | 11.70 | 130,703 | +0.15(+1.30%) |
Sep 05, 2003 | 11.60 | 11.72 | 11.55 | 11.55 | 165,153 | -0.05(-0.43%) |
Sep 04, 2003 | 11.51 | 11.61 | 11.41 | 11.60 | 86,528 | +0.10(+0.86%) |
Sep 03, 2003 | 11.26 | 11.50 | 11.25 | 11.50 | 113,682 | +0.28(+2.53%) |
Sep 02, 2003 | 11.10 | 11.29 | 11.08 | 11.21 | 136,377 | +0.12(+1.09%) |
Aug 29, 2003 | 11.00 | 11.20 | 10.96 | 11.09 | 82,677 | +0.09(+0.85%) |
Aug 28, 2003 | 11.01 | 11.10 | 10.96 | 11.00 | 84,906 | +0.00(+0.00%) |
Aug 27, 2003 | 10.96 | 11.10 | 10.93 | 11.00 | 106,184 | +0.06(+0.52%) |
Aug 26, 2003 | 10.92 | 10.96 | 10.78 | 10.94 | 150,157 | +0.01(+0.11%) |
Aug 25, 2003 | 10.98 | 10.98 | 10.78 | 10.93 | 153,805 | -0.07(-0.63%) |
Aug 22, 2003 | 11.08 | 11.10 | 10.96 | 11.00 | 163,937 | -0.05(-0.49%) |
Aug 21, 2003 | 10.95 | 11.08 | 10.95 | 11.05 | 111,452 | +0.12(+1.06%) |
Aug 20, 2003 | 10.93 | 11.04 | 10.89 | 10.94 | 128,272 | -0.05(-0.49%) |
Aug 19, 2003 | 10.71 | 10.99 | 10.71 | 10.99 | 409,133 | +0.28(+2.65%) |
Aug 18, 2003 | 10.87 | 10.87 | 10.48 | 10.71 | 502,348 | -0.11(-0.98%) |
Aug 15, 2003 | 10.57 | 10.83 | 10.57 | 10.81 | 53,294 | +0.28(+2.67%) |
Aug 14, 2003 | 10.74 | 10.76 | 10.37 | 10.53 | 451,485 | -0.15(-1.39%) |
Aug 13, 2003 | 11.23 | 11.23 | 10.68 | 10.68 | 350,570 | -0.55(-4.90%) |
Aug 12, 2003 | 11.24 | 11.27 | 11.02 | 11.23 | 123,611 | -0.00(-0.04%) |
Aug 11, 2003 | 11.23 | 11.29 | 10.84 | 11.24 | 145,902 | +0.01(+0.09%) |
Aug 08, 2003 | 11.12 | 11.28 | 11.05 | 11.23 | 109,831 | +0.15(+1.34%) |
Aug 07, 2003 | 11.00 | 11.10 | 10.93 | 11.08 | 216,826 | +0.10(+0.90%) |
Aug 06, 2003 | 10.78 | 11.27 | 10.78 | 10.98 | 263,839 | +0.24(+2.28%) |
Aug 05, 2003 | 10.79 | 10.88 | 10.69 | 10.74 | 235,267 | -0.08(-0.78%) |
Aug 04, 2003 | 10.56 | 10.86 | 10.56 | 10.82 | 205,276 | +0.14(+1.27%) |
Aug 01, 2003 | 10.82 | 10.84 | 10.68 | 10.68 | 182,174 | -0.27(-2.43%) |
Jul 31, 2003 | 10.92 | 11.08 | 10.86 | 10.95 | 289,169 | -0.00(-0.04%) |
Jul 30, 2003 | 10.84 | 11.04 | 10.83 | 10.96 | 371,239 | +0.10(+0.91%) |
Jul 29, 2003 | 11.18 | 11.20 | 10.83 | 10.86 | 370,023 | -0.37(-3.30%) |
Jul 28, 2003 | 11.29 | 11.35 | 11.20 | 11.23 | 182,782 | -0.09(-0.76%) |
Jul 25, 2003 | 11.20 | 11.35 | 11.12 | 11.31 | 251,275 | +0.04(+0.35%) |
Jul 24, 2003 | 11.23 | 11.41 | 11.22 | 11.27 | 346,112 | +0.06(+0.53%) |
Jul 23, 2003 | 11.31 | 11.35 | 11.15 | 11.21 | 398,393 | -0.01(-0.11%) |
Jul 22, 2003 | 11.60 | 11.62 | 11.03 | 11.23 | 686,752 | -0.45(-3.89%) |
Jul 21, 2003 | 11.77 | 11.96 | 11.52 | 11.68 | 228,377 | -0.09(-0.75%) |
Jul 18, 2003 | 11.92 | 11.94 | 11.54 | 11.77 | 236,482 | -0.18(-1.47%) |
Jul 17, 2003 | 11.93 | 12.13 | 11.91 | 11.94 | 223,716 | -0.05(-0.39%) |
Jul 16, 2003 | 12.41 | 12.41 | 11.62 | 11.99 | 697,290 | -0.42(-3.38%) |
Jul 15, 2003 | 13.23 | 13.47 | 12.41 | 12.41 | 393,327 | -0.74(-5.59%) |
Jul 14, 2003 | 13.03 | 13.37 | 13.00 | 13.15 | 156,439 | +0.20(+1.56%) |
Jul 11, 2003 | 12.92 | 13.00 | 12.82 | 12.94 | 115,708 | +0.09(+0.69%) |
Jul 10, 2003 | 12.84 | 12.90 | 12.63 | 12.86 | 168,597 | -0.06(-0.48%) |
Jul 09, 2003 | 13.04 | 13.04 | 12.66 | 12.92 | 210,342 | -0.13(-0.96%) |
Jul 08, 2003 | 12.63 | 13.11 | 12.61 | 13.04 | 333,953 | +0.44(+3.46%) |
Jul 07, 2003 | 12.53 | 12.75 | 12.51 | 12.61 | 186,025 | +0.18(+1.43%) |
Jul 03, 2003 | 12.35 | 12.43 | 12.30 | 12.43 | 114,897 | +0.00(+0.02%) |
Jul 02, 2003 | 12.39 | 12.46 | 12.34 | 12.43 | 180,148 | +0.08(+0.68%) |
Jul 01, 2003 | 12.15 | 12.37 | 11.97 | 12.34 | 252,086 | +0.19(+1.54%) |
Jun 30, 2003 | 12.39 | 12.45 | 12.03 | 12.15 | 387,248 | -0.22(-1.77%) |
Jun 27, 2003 | 12.25 | 12.48 | 12.23 | 12.37 | 343,680 | +0.09(+0.70%) |
Jun 26, 2003 | 12.06 | 12.41 | 11.90 | 12.29 | 212,165 | +0.28(+2.36%) |
Jun 25, 2003 | 12.31 | 12.46 | 12.00 | 12.00 | 376,103 | -0.31(-2.51%) |
Jun 24, 2003 | 11.66 | 12.34 | 11.50 | 12.31 | 782,197 | +0.65(+5.61%) |
Jun 23, 2003 | 12.31 | 12.31 | 11.60 | 11.66 | 705,801 | -0.65(-5.31%) |
Jun 20, 2003 | 12.66 | 12.66 | 12.15 | 12.31 | 322,200 | -0.38(-3.03%) |
Jun 19, 2003 | 13.04 | 13.18 | 12.66 | 12.70 | 329,698 | -0.36(-2.72%) |
Jun 18, 2003 | 13.19 | 13.27 | 12.98 | 13.05 | 582,189 | -0.12(-0.94%) |
Jun 17, 2003 | 13.08 | 13.23 | 12.74 | 13.18 | 399,609 | +0.23(+1.75%) |
Jun 16, 2003 | 12.55 | 13.02 | 12.50 | 12.95 | 246,209 | +0.46(+3.67%) |
Jun 13, 2003 | 12.77 | 12.78 | 12.26 | 12.49 | 296,059 | -0.43(-3.30%) |
Jun 12, 2003 | 12.89 | 12.95 | 12.46 | 12.92 | 456,349 | +0.28(+2.25%) |
Jun 11, 2003 | 12.10 | 12.65 | 12.09 | 12.63 | 441,151 | +0.59(+4.92%) |
Jun 10, 2003 | 11.58 | 12.32 | 11.58 | 12.04 | 591,916 | +0.55(+4.81%) |
Jun 09, 2003 | 11.81 | 11.81 | 11.26 | 11.49 | 323,213 | -0.37(-3.10%) |
Jun 06, 2003 | 11.89 | 12.07 | 11.79 | 11.86 | 344,896 | -0.03(-0.27%) |
Jun 05, 2003 | 11.78 | 11.90 | 11.65 | 11.89 | 313,081 | +0.04(+0.37%) |
Jun 04, 2003 | 11.72 | 12.08 | 11.72 | 11.84 | 281,266 | +0.15(+1.29%) |
Jun 03, 2003 | 11.97 | 11.98 | 11.54 | 11.69 | 216,624 | -0.16(-1.33%) |
Jun 02, 2003 | 11.97 | 12.04 | 11.83 | 11.85 | 262,218 | +0.21(+1.80%) |
May 30, 2003 | 11.34 | 11.84 | 11.30 | 11.64 | 417,239 | +0.29(+2.56%) |
May 29, 2003 | 11.66 | 11.76 | 11.31 | 11.35 | 654,735 | +0.14(+1.28%) |
May 28, 2003 | 11.09 | 11.29 | 11.08 | 11.21 | 475,194 | +0.20(+1.77%) |
May 27, 2003 | 10.61 | 11.10 | 10.61 | 11.01 | 704,990 | +0.48(+4.52%) |
May 23, 2003 | 9.968 | 10.59 | 9.968 | 10.54 | 514,710 | +0.57(+5.69%) |
May 22, 2003 | 9.771 | 10.04 | 9.685 | 9.968 | 323,821 | +0.25(+2.54%) |
May 21, 2003 | 9.786 | 9.786 | 9.574 | 9.722 | 85,514 | -0.06(-0.66%) |
May 20, 2003 | 9.697 | 9.857 | 9.687 | 9.786 | 81,461 | +0.09(+0.89%) |
May 19, 2003 | 9.778 | 9.796 | 9.524 | 9.699 | 87,946 | -0.14(-1.43%) |
May 16, 2003 | 9.931 | 9.978 | 9.660 | 9.840 | 176,500 | -0.25(-2.47%) |
May 15, 2003 | 10.09 | 10.18 | 10.07 | 10.09 | 88,757 | +0.02(+0.22%) |
May 14, 2003 | 10.30 | 10.30 | 10.07 | 10.07 | 103,144 | -0.24(-2.30%) |
May 13, 2003 | 10.22 | 10.36 | 10.15 | 10.30 | 200,210 | +0.09(+0.87%) |
May 12, 2003 | 10.12 | 10.24 | 10.03 | 10.22 | 286,738 | +0.22(+2.22%) |
May 09, 2003 | 9.771 | 10.02 | 9.764 | 9.993 | 227,971 | +0.25(+2.53%) |
May 08, 2003 | 9.487 | 10.01 | 9.475 | 9.746 | 305,989 | +0.21(+2.20%) |
May 07, 2003 | 9.453 | 9.537 | 9.302 | 9.537 | 161,910 | +0.09(+0.91%) |
May 06, 2003 | 9.388 | 9.477 | 9.364 | 9.450 | 94,431 | +0.01(+0.13%) |
May 05, 2003 | 9.406 | 9.512 | 9.327 | 9.438 | 176,703 | +0.06(+0.66%) |
May 02, 2003 | 9.376 | 9.438 | 9.351 | 9.376 | 243,575 | +0.00(+0.00%) |
May 01, 2003 | 9.458 | 9.458 | 9.253 | 9.376 | 134,148 | -0.04(-0.39%) |
Apr 30, 2003 | 9.438 | 9.472 | 9.376 | 9.413 | 229,998 | -0.02(-0.26%) |
Apr 29, 2003 | 9.541 | 9.581 | 9.388 | 9.438 | 225,135 | -0.06(-0.60%) |
Apr 28, 2003 | 9.650 | 9.657 | 9.470 | 9.495 | 271,945 | -0.15(-1.59%) |
Apr 25, 2003 | 9.919 | 9.958 | 9.635 | 9.648 | 253,302 | -0.27(-2.74%) |
Apr 24, 2003 | 9.845 | 9.961 | 9.820 | 9.919 | 290,993 | +0.14(+1.39%) |
Apr 23, 2003 | 9.685 | 9.796 | 9.685 | 9.783 | 156,236 | +0.14(+1.41%) |
Apr 22, 2003 | 9.500 | 9.672 | 9.450 | 9.648 | 115,505 | +0.15(+1.56%) |
Apr 21, 2003 | 9.388 | 9.500 | 9.379 | 9.500 | 83,083 | +0.15(+1.58%) |
Apr 17, 2003 | 9.253 | 9.460 | 9.221 | 9.351 | 109,021 | +0.16(+1.74%) |
Apr 16, 2003 | 8.967 | 9.292 | 8.967 | 9.191 | 298,288 | +0.22(+2.48%) |
Apr 15, 2003 | 9.006 | 9.009 | 8.811 | 8.969 | 180,756 | -0.04(-0.41%) |
Apr 14, 2003 | 8.981 | 9.006 | 8.969 | 9.006 | 56,334 | +0.05(+0.52%) |
Apr 11, 2003 | 8.981 | 9.068 | 8.883 | 8.959 | 66,061 | +0.00(+0.03%) |
Apr 10, 2003 | 8.883 | 9.006 | 8.846 | 8.957 | 65,048 | +0.08(+0.89%) |
Apr 09, 2003 | 8.981 | 9.006 | 8.878 | 8.878 | 67,277 | -0.07(-0.74%) |
Apr 08, 2003 | 8.957 | 9.006 | 8.858 | 8.944 | 105,779 | -0.01(-0.14%) |
Apr 07, 2003 | 9.006 | 9.203 | 8.934 | 8.957 | 100,105 | +0.15(+1.68%) |
Apr 04, 2003 | 8.796 | 9.018 | 8.636 | 8.809 | 98,078 | +0.02(+0.28%) |
Apr 03, 2003 | 8.883 | 9.055 | 8.777 | 8.784 | 142,051 | +0.00(+0.00%) |
Apr 02, 2003 | 8.323 | 8.856 | 8.323 | 8.784 | 232,430 | +0.49(+5.89%) |
Apr 01, 2003 | 8.276 | 8.315 | 8.155 | 8.295 | 97,268 | +0.02(+0.27%) |
Mar 31, 2003 | 8.253 | 8.323 | 8.118 | 8.273 | 80,043 | -0.04(-0.50%) |
Mar 28, 2003 | 8.295 | 8.315 | 8.216 | 8.315 | 31,409 | +0.02(+0.24%) |
Mar 27, 2003 | 8.261 | 8.315 | 8.142 | 8.295 | 71,532 | -0.03(-0.33%) |
Mar 26, 2003 | 8.382 | 8.384 | 8.160 | 8.323 | 93,012 | -0.05(-0.65%) |
Mar 25, 2003 | 8.204 | 8.389 | 8.081 | 8.377 | 104,157 | +0.04(+0.47%) |
Mar 24, 2003 | 8.392 | 8.392 | 8.216 | 8.337 | 65,048 | -0.20(-2.40%) |
Mar 21, 2003 | 8.290 | 8.550 | 8.290 | 8.542 | 94,431 | +0.31(+3.81%) |
Mar 20, 2003 | 8.253 | 8.374 | 8.142 | 8.229 | 135,972 | -0.02(-0.30%) |
Mar 19, 2003 | 8.044 | 8.328 | 8.044 | 8.253 | 100,307 | +0.23(+2.86%) |
Mar 18, 2003 | 8.197 | 8.221 | 7.920 | 8.024 | 80,854 | -0.17(-2.11%) |
Mar 17, 2003 | 7.975 | 8.226 | 7.891 | 8.197 | 106,589 | +0.22(+2.82%) |
Mar 14, 2003 | 7.945 | 8.165 | 7.797 | 7.972 | 224,932 | +0.08(+0.97%) |
Mar 13, 2003 | 7.649 | 7.896 | 7.464 | 7.896 | 160,694 | +0.46(+6.17%) |
Mar 12, 2003 | 7.380 | 7.479 | 7.341 | 7.437 | 47,620 | +0.06(+0.80%) |
Mar 11, 2003 | 7.279 | 7.479 | 7.279 | 7.378 | 83,488 | +0.06(+0.84%) |
Mar 10, 2003 | 7.466 | 7.466 | 7.284 | 7.316 | 140,633 | -0.15(-2.02%) |
Mar 07, 2003 | 7.304 | 7.555 | 7.212 | 7.466 | 150,360 | +0.12(+1.65%) |
Mar 06, 2003 | 7.531 | 7.533 | 7.180 | 7.345 | 269,513 | -0.25(-3.25%) |
Mar 05, 2003 | 7.155 | 7.624 | 7.155 | 7.592 | 312,878 | +0.38(+5.20%) |
Mar 04, 2003 | 7.834 | 7.859 | 7.180 | 7.217 | 279,037 | -0.72(-9.05%) |
Mar 03, 2003 | 7.795 | 8.044 | 7.795 | 7.935 | 111,250 | +0.14(+1.77%) |
Feb 28, 2003 | 7.748 | 7.797 | 7.698 | 7.797 | 157,452 | +0.02(+0.32%) |
Feb 27, 2003 | 7.908 | 7.994 | 7.649 | 7.772 | 243,372 | -0.14(-1.72%) |
Feb 26, 2003 | 8.044 | 8.093 | 7.908 | 7.908 | 96,457 | -0.16(-1.99%) |
Feb 25, 2003 | 7.957 | 8.167 | 7.908 | 8.068 | 93,620 | +0.10(+1.21%) |
Feb 24, 2003 | 7.962 | 7.994 | 7.945 | 7.972 | 86,325 | -0.01(-0.19%) |
Feb 21, 2003 | 7.871 | 8.031 | 7.824 | 7.987 | 95,849 | +0.15(+1.95%) |
Feb 20, 2003 | 7.859 | 7.943 | 7.809 | 7.834 | 96,254 | -0.02(-0.31%) |
Feb 19, 2003 | 7.935 | 8.068 | 7.836 | 7.859 | 86,730 | -0.14(-1.73%) |
Feb 18, 2003 | 7.748 | 8.044 | 7.639 | 7.997 | 89,365 | +0.31(+3.98%) |
Feb 14, 2003 | 7.622 | 7.772 | 7.612 | 7.691 | 69,100 | +0.09(+1.23%) |
Feb 13, 2003 | 7.582 | 7.597 | 7.526 | 7.597 | 81,867 | -0.05(-0.61%) |
Feb 12, 2003 | 7.797 | 7.797 | 7.624 | 7.644 | 68,695 | -0.13(-1.65%) |
Feb 11, 2003 | 8.093 | 8.093 | 7.679 | 7.772 | 153,399 | -0.28(-3.43%) |
Feb 10, 2003 | 7.797 | 8.049 | 7.716 | 8.049 | 150,157 | +0.28(+3.56%) |
Feb 07, 2003 | 8.142 | 8.155 | 7.713 | 7.772 | 88,959 | -0.34(-4.20%) |
Feb 06, 2003 | 8.328 | 8.389 | 7.994 | 8.113 | 154,413 | -0.15(-1.85%) |
Feb 05, 2003 | 8.044 | 8.266 | 8.019 | 8.266 | 136,580 | +0.27(+3.40%) |
Feb 04, 2003 | 7.994 | 8.066 | 7.893 | 7.994 | 129,082 | -0.03(-0.34%) |
Feb 03, 2003 | 8.110 | 8.140 | 7.896 | 8.022 | 230,403 | -0.09(-1.16%) |
Jan 31, 2003 | 8.019 | 8.115 | 7.753 | 8.115 | 185,822 | +0.07(+0.89%) |
Jan 30, 2003 | 8.105 | 8.123 | 7.948 | 8.044 | 134,959 | -0.09(-1.06%) |
Jan 29, 2003 | 7.933 | 8.130 | 7.846 | 8.130 | 119,153 | +0.20(+2.49%) |
Jan 28, 2003 | 7.908 | 8.061 | 7.711 | 7.933 | 212,773 | +0.07(+0.85%) |
Jan 27, 2003 | 8.194 | 8.365 | 7.723 | 7.866 | 395,354 | -0.33(-4.00%) |
Jan 24, 2003 | 8.550 | 8.550 | 7.970 | 8.194 | 362,526 | -0.40(-4.71%) |
Jan 23, 2003 | 8.858 | 8.895 | 8.513 | 8.599 | 159,479 | -0.21(-2.38%) |
Jan 22, 2003 | 8.402 | 8.809 | 8.340 | 8.809 | 135,769 | +0.35(+4.08%) |
Jan 21, 2003 | 8.735 | 8.740 | 8.426 | 8.463 | 120,369 | -0.17(-1.94%) |
Jan 17, 2003 | 8.833 | 8.833 | 8.567 | 8.631 | 77,206 | -0.23(-2.56%) |
Jan 16, 2003 | 8.878 | 8.932 | 8.710 | 8.858 | 187,443 | -0.00(-0.06%) |
Jan 15, 2003 | 8.636 | 8.907 | 8.402 | 8.863 | 246,817 | +0.28(+3.25%) |
Jan 14, 2003 | 8.957 | 8.957 | 8.574 | 8.584 | 109,426 | -0.37(-4.16%) |
Jan 13, 2003 | 9.080 | 9.129 | 8.809 | 8.957 | 134,959 | -0.12(-1.36%) |
Jan 10, 2003 | 9.031 | 9.129 | 8.932 | 9.080 | 126,651 | +0.02(+0.27%) |
Jan 09, 2003 | 9.068 | 9.339 | 9.055 | 9.055 | 168,192 | +0.05(+0.55%) |
Jan 08, 2003 | 8.675 | 9.127 | 8.648 | 9.006 | 210,950 | +0.33(+3.84%) |
Jan 07, 2003 | 8.513 | 8.735 | 8.439 | 8.673 | 163,937 | +0.04(+0.46%) |
Jan 06, 2003 | 8.638 | 8.670 | 8.488 | 8.633 | 97,268 | -0.00(-0.03%) |
Jan 03, 2003 | 8.722 | 8.843 | 8.525 | 8.636 | 125,637 | -0.08(-0.96%) |
Jan 02, 2003 | 8.328 | 8.858 | 8.258 | 8.720 | 230,606 | +0.42(+5.02%) |
Dec 31, 2002 | 8.253 | 8.365 | 8.120 | 8.303 | 175,690 | -0.03(-0.38%) |
Dec 30, 2002 | 8.463 | 8.463 | 8.229 | 8.335 | 147,523 | -0.15(-1.75%) |
Dec 27, 2002 | 8.463 | 8.587 | 8.414 | 8.483 | 109,021 | -0.01(-0.12%) |
Dec 26, 2002 | 8.241 | 8.513 | 8.241 | 8.493 | 207,505 | +0.23(+2.75%) |
Dec 24, 2002 | 8.303 | 8.389 | 8.266 | 8.266 | 24,924 | -0.03(-0.33%) |
Dec 23, 2002 | 8.389 | 8.419 | 8.184 | 8.293 | 78,219 | -0.10(-1.15%) |
Dec 20, 2002 | 8.342 | 8.466 | 8.068 | 8.389 | 144,888 | +0.05(+0.56%) |
Dec 19, 2002 | 8.241 | 8.439 | 8.142 | 8.342 | 113,479 | +0.10(+1.23%) |
Dec 18, 2002 | 8.278 | 8.328 | 8.118 | 8.241 | 114,289 | -0.03(-0.36%) |
Dec 17, 2002 | 8.463 | 8.485 | 8.234 | 8.271 | 230,808 | +0.05(+0.66%) |
Dec 16, 2002 | 8.142 | 8.389 | 8.044 | 8.216 | 255,328 | +0.44(+5.71%) |
Dec 13, 2002 | 7.935 | 8.142 | 7.735 | 7.772 | 266,676 | -0.16(-2.02%) |
Dec 12, 2002 | 7.735 | 8.162 | 7.698 | 7.933 | 201,425 | +0.18(+2.26%) |
Dec 11, 2002 | 7.735 | 7.859 | 7.605 | 7.758 | 109,223 | +0.02(+0.29%) |
Dec 10, 2002 | 7.711 | 7.846 | 7.602 | 7.735 | 205,681 | +0.05(+0.64%) |
Dec 09, 2002 | 7.550 | 7.804 | 7.550 | 7.686 | 271,945 | +0.14(+1.80%) |
Dec 06, 2002 | 7.402 | 7.590 | 7.299 | 7.550 | 215,205 | +0.02(+0.33%) |
Dec 05, 2002 | 7.526 | 7.600 | 7.267 | 7.526 | 209,531 | +0.00(+0.00%) |
Dec 04, 2002 | 7.686 | 7.686 | 7.439 | 7.526 | 358,473 | -0.16(-2.09%) |
Dec 03, 2002 | 7.994 | 7.994 | 7.661 | 7.686 | 299,909 | -0.31(-3.86%) |