Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 10.18 | 10.18 | 10.10 | 10.10 | 18,972 | -0.07(-0.69%) |
Jan 29, 2004 | 10.28 | 10.28 | 10.17 | 10.17 | 31,807 | -0.11(-1.06%) |
Jan 28, 2004 | 10.29 | 10.29 | 10.28 | 10.28 | 2,232 | -0.03(-0.26%) |
Jan 27, 2004 | 10.42 | 10.42 | 10.29 | 10.30 | 38,503 | -0.11(-1.07%) |
Jan 26, 2004 | 10.46 | 10.46 | 10.41 | 10.42 | 16,740 | -0.05(-0.45%) |
Jan 23, 2004 | 10.47 | 10.50 | 10.46 | 10.46 | 2,790 | +0.01(+0.09%) |
Jan 22, 2004 | 10.48 | 10.48 | 10.45 | 10.45 | 6,696 | -0.03(-0.29%) |
Jan 21, 2004 | 10.43 | 10.48 | 10.43 | 10.48 | 22,320 | +0.05(+0.51%) |
Jan 20, 2004 | 10.30 | 10.44 | 10.29 | 10.43 | 25,110 | +0.16(+1.55%) |
Jan 16, 2004 | 10.35 | 10.35 | 10.27 | 10.27 | 6,696 | -0.08(-0.73%) |
Jan 15, 2004 | 10.35 | 10.35 | 10.35 | 10.35 | 0 | +0.00(+0.00%) |
Jan 14, 2004 | 10.39 | 10.39 | 10.35 | 10.35 | 3,348 | -0.05(-0.45%) |
Jan 13, 2004 | 10.37 | 10.39 | 10.30 | 10.39 | 7,812 | +0.01(+0.05%) |
Jan 12, 2004 | 10.38 | 10.39 | 10.34 | 10.39 | 10,602 | +0.15(+1.51%) |
Jan 09, 2004 | 10.24 | 10.25 | 10.20 | 10.23 | 24,552 | +0.07(+0.69%) |
Jan 08, 2004 | 10.20 | 10.21 | 10.16 | 10.16 | 20,088 | +0.01(+0.11%) |
Jan 07, 2004 | 10.16 | 10.16 | 10.15 | 10.15 | 8,928 | +0.01(+0.09%) |
Jan 06, 2004 | 10.04 | 10.15 | 10.04 | 10.14 | 11,160 | +0.12(+1.23%) |
Jan 05, 2004 | 10.05 | 10.09 | 9.980 | 10.02 | 40,735 | -0.05(-0.53%) |
Jan 02, 2004 | 10.04 | 10.07 | 10.04 | 10.07 | 3,906 | -0.01(-0.07%) |
Dec 31, 2003 | 9.989 | 10.08 | 9.989 | 10.08 | 15,624 | +0.09(+0.90%) |
Dec 30, 2003 | 9.955 | 9.955 | 9.955 | 9.991 | 3,906 | +0.10(+1.01%) |
Dec 29, 2003 | 9.874 | 9.892 | 9.874 | 9.890 | 13,392 | +0.03(+0.25%) |
Dec 26, 2003 | 9.901 | 9.991 | 9.865 | 9.865 | 10,044 | -0.03(-0.34%) |
Dec 24, 2003 | 9.874 | 9.899 | 9.856 | 9.899 | 3,348 | +0.02(+0.16%) |
Dec 23, 2003 | 9.865 | 9.883 | 9.858 | 9.883 | 5,022 | -0.02(-0.18%) |
Dec 22, 2003 | 9.901 | 9.901 | 9.901 | 9.901 | 1,116 | +0.04(+0.45%) |
Dec 19, 2003 | 9.856 | 9.856 | 9.856 | 9.856 | 6,696 | -0.07(-0.72%) |
Dec 18, 2003 | 9.926 | 9.928 | 9.874 | 9.928 | 12,834 | +0.03(+0.29%) |
Dec 17, 2003 | 9.682 | 9.899 | 9.682 | 9.899 | 14,508 | +0.12(+1.26%) |
Dec 16, 2003 | 9.740 | 9.776 | 9.740 | 9.776 | 6,696 | +0.03(+0.33%) |
Dec 15, 2003 | 9.738 | 9.743 | 9.738 | 9.743 | 5,580 | -0.02(-0.18%) |
Dec 12, 2003 | 9.820 | 9.831 | 9.761 | 9.761 | 15,066 | -0.04(-0.42%) |
Dec 11, 2003 | 9.794 | 9.856 | 9.736 | 9.803 | 28,458 | -0.04(-0.36%) |
Dec 10, 2003 | 9.910 | 10.000 | 9.838 | 9.838 | 17,298 | -0.07(-0.74%) |
Dec 09, 2003 | 9.910 | 9.912 | 9.910 | 9.912 | 5,022 | +0.00(+0.02%) |
Dec 08, 2003 | 9.749 | 9.883 | 9.749 | 9.910 | 31,249 | +0.19(+1.94%) |
Dec 05, 2003 | 9.767 | 9.785 | 9.724 | 9.722 | 30,133 | -0.03(-0.33%) |
Dec 04, 2003 | 9.815 | 9.815 | 9.754 | 9.754 | 15,624 | -0.04(-0.40%) |
Dec 03, 2003 | 9.813 | 9.813 | 9.767 | 9.794 | 12,276 | -0.04(-0.46%) |
Dec 02, 2003 | 9.785 | 9.838 | 9.776 | 9.838 | 3,906 | +0.07(+0.73%) |
Dec 01, 2003 | 9.632 | 9.794 | 9.632 | 9.767 | 20,088 | +0.14(+1.49%) |
Nov 28, 2003 | 9.625 | 9.641 | 9.614 | 9.623 | 15,066 | -0.01(-0.15%) |
Nov 26, 2003 | 9.623 | 9.677 | 9.623 | 9.638 | 29,575 | -0.02(-0.22%) |
Nov 25, 2003 | 9.731 | 9.731 | 9.659 | 9.659 | 22,878 | -0.08(-0.83%) |
Nov 24, 2003 | 9.749 | 9.785 | 9.731 | 9.740 | 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 | 9.749 | 9.749 | 9.695 | 9.711 | 14,508 | -0.05(-0.55%) |
Nov 19, 2003 | 9.725 | 9.765 | 9.725 | 9.765 | 26,226 | -0.02(-0.22%) |
Nov 18, 2003 | 9.785 | 9.786 | 9.785 | 9.786 | 12,276 | -0.03(-0.35%) |
Nov 17, 2003 | 9.786 | 9.820 | 9.786 | 9.820 | 14,508 | -0.06(-0.58%) |
Nov 14, 2003 | 9.885 | 9.917 | 9.878 | 9.878 | 13,392 | -0.03(-0.34%) |
Nov 13, 2003 | 9.928 | 9.935 | 9.912 | 9.912 | 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 | 16,182 | -0.15(-1.49%) |
Nov 10, 2003 | 10.12 | 10.42 | 10.15 | 10.24 | 74,774 | +0.13(+1.24%) |
Nov 07, 2003 | 9.975 | 10.05 | 9.975 | 10.12 | 23,994 | +0.15(+1.49%) |
Nov 06, 2003 | 9.901 | 9.967 | 9.937 | 9.967 | 15,624 | +0.07(+0.67%) |
Nov 05, 2003 | 9.770 | 9.901 | 9.770 | 9.901 | 18,414 | +0.14(+1.47%) |
Nov 04, 2003 | 9.758 | 9.758 | 9.758 | 9.758 | 0 | +0.00(+0.00%) |
Nov 03, 2003 | 9.758 | 9.758 | 9.758 | 9.758 | 0 | -0.03(-0.27%) |
Oct 31, 2003 | 9.813 | 9.813 | 9.785 | 9.785 | 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 | 9.853 | 9.853 | 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 | 9.767 | 9.910 | 9.767 | 9.871 | 22,320 | +0.13(+1.34%) |
Oct 24, 2003 | 9.781 | 9.781 | 9.740 | 9.740 | 7,254 | -0.04(-0.46%) |
Oct 23, 2003 | 9.785 | 9.794 | 9.779 | 9.785 | 13,392 | -0.03(-0.29%) |
Oct 22, 2003 | 9.806 | 9.865 | 9.806 | 9.813 | 18,972 | -0.02(-0.20%) |
Oct 21, 2003 | 9.820 | 9.856 | 9.820 | 9.833 | 77,564 | +0.01(+0.05%) |
Oct 20, 2003 | 9.758 | 9.829 | 9.733 | 9.828 | 24,552 | +0.08(+0.79%) |
Oct 17, 2003 | 9.713 | 9.794 | 9.713 | 9.751 | 23,994 | +0.00(+0.04%) |
Oct 16, 2003 | 9.668 | 9.749 | 9.668 | 9.747 | 15,066 | +0.10(+1.06%) |
Oct 15, 2003 | 9.605 | 9.645 | 9.605 | 9.645 | 11,718 | -0.03(-0.33%) |
Oct 14, 2003 | 9.681 | 9.681 | 9.677 | 9.677 | 6,138 | +0.00(+0.00%) |
Oct 13, 2003 | 9.618 | 9.677 | 9.643 | 9.677 | 13,950 | +0.03(+0.28%) |
Oct 10, 2003 | 9.650 | 9.650 | 9.650 | 9.650 | 13,950 | +0.05(+0.56%) |
Oct 09, 2003 | 9.471 | 9.596 | 9.471 | 9.596 | 26,226 | +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 | 28,458 | +0.15(+1.61%) |
Oct 02, 2003 | 9.166 | 9.211 | 9.166 | 9.211 | 37,945 | +0.07(+0.78%) |
Oct 01, 2003 | 9.032 | 9.143 | 9.016 | 9.139 | 18,414 | +0.13(+1.47%) |
Sep 30, 2003 | 9.005 | 9.007 | 8.996 | 9.007 | 15,624 | +0.01(+0.12%) |
Sep 29, 2003 | 9.166 | 9.166 | 8.996 | 8.996 | 37,945 | -0.18(-1.95%) |
Sep 26, 2003 | 9.193 | 9.195 | 9.193 | 9.175 | 7,254 | -0.04(-0.43%) |
Sep 25, 2003 | 9.215 | 9.215 | 9.215 | 9.215 | 0 | +0.00(+0.00%) |
Sep 24, 2003 | 9.222 | 9.222 | 9.215 | 9.215 | 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 | 15,066 | +0.03(+0.27%) |
Sep 18, 2003 | 9.193 | 9.193 | 9.193 | 9.193 | 2,790 | +0.02(+0.20%) |
Sep 17, 2003 | 9.104 | 9.139 | 9.102 | 9.175 | 39,619 | +0.08(+0.89%) |
Sep 16, 2003 | 8.996 | 9.095 | 8.980 | 9.095 | 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 | 44,083 | -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 | 17,856 | -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 | 26,784 | -0.01(-0.08%) |
Aug 20, 2003 | 9.021 | 9.039 | 8.994 | 9.039 | 70,310 | +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 | 8.862 | 8.960 | 8.862 | 8.915 | 15,624 | +0.03(+0.30%) |
Aug 13, 2003 | 8.871 | 8.889 | 8.864 | 8.889 | 4,464 | +0.03(+0.30%) |
Aug 12, 2003 | 8.781 | 8.862 | 8.781 | 8.862 | 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 | 8.654 | 8.691 | 8.654 | 8.691 | 4,464 | +0.07(+0.83%) |
Aug 06, 2003 | 8.620 | 8.656 | 8.607 | 8.620 | 24,552 | -0.02(-0.21%) |
Aug 05, 2003 | 8.570 | 8.638 | 8.570 | 8.638 | 2,790 | +0.09(+1.01%) |
Aug 04, 2003 | 8.503 | 8.584 | 8.503 | 8.552 | 7,254 | +0.03(+0.40%) |
Aug 01, 2003 | 8.553 | 8.553 | 8.518 | 8.518 | 4,464 | -0.02(-0.21%) |
Jul 31, 2003 | 8.480 | 8.566 | 8.480 | 8.536 | 8,370 | +0.06(+0.72%) |
Jul 30, 2003 | 8.476 | 8.476 | 8.471 | 8.475 | 5,022 | +0.00(+0.00%) |
Jul 29, 2003 | 8.432 | 8.475 | 8.405 | 8.475 | 8,370 | +0.03(+0.38%) |
Jul 28, 2003 | 8.433 | 8.476 | 8.433 | 8.442 | 17,298 | -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 | 8.568 | 8.600 | 8.568 | 8.586 | 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 | 39,061 | -0.25(-2.86%) |
Jul 17, 2003 | 8.808 | 8.808 | 8.781 | 8.781 | 6,696 | -0.05(-0.61%) |
Jul 16, 2003 | 8.837 | 8.853 | 8.835 | 8.835 | 7,812 | +0.00(+0.00%) |
Jul 15, 2003 | 8.844 | 8.846 | 8.835 | 8.835 | 22,878 | -0.04(-0.40%) |
Jul 14, 2003 | 8.889 | 8.889 | 8.871 | 8.871 | 1,116 | +0.00(+0.00%) |
Jul 11, 2003 | 8.844 | 8.871 | 8.844 | 8.871 | 8,370 | +0.03(+0.28%) |
Jul 10, 2003 | 8.871 | 8.871 | 8.846 | 8.846 | 15,624 | -0.01(-0.08%) |
Jul 09, 2003 | 8.835 | 8.871 | 8.835 | 8.853 | 7,812 | -0.01(-0.10%) |
Jul 08, 2003 | 8.889 | 8.906 | 8.860 | 8.862 | 16,740 | -0.01(-0.10%) |
Jul 07, 2003 | 8.693 | 8.906 | 8.693 | 8.871 | 22,320 | +0.14(+1.64%) |
Jul 03, 2003 | 8.665 | 8.727 | 8.665 | 8.727 | 7,254 | +0.06(+0.72%) |
Jul 02, 2003 | 8.476 | 8.665 | 8.476 | 8.665 | 18,972 | +0.21(+2.44%) |
Jul 01, 2003 | 8.396 | 8.467 | 8.387 | 8.458 | 29,575 | +0.09(+1.07%) |
Jun 30, 2003 | 8.795 | 8.795 | 8.369 | 8.369 | 135,598 | -0.41(-4.65%) |
Jun 27, 2003 | 8.691 | 8.777 | 8.691 | 8.777 | 9,486 | +0.05(+0.57%) |
Jun 26, 2003 | 8.835 | 8.835 | 8.713 | 8.727 | 127,786 | -0.11(-1.22%) |
Jun 25, 2003 | 8.783 | 8.862 | 8.783 | 8.835 | 10,044 | +0.05(+0.53%) |
Jun 24, 2003 | 8.799 | 8.799 | 8.781 | 8.788 | 14,508 | -0.00(-0.02%) |
Jun 23, 2003 | 8.801 | 8.803 | 8.781 | 8.790 | 10,044 | -0.04(-0.51%) |
Jun 20, 2003 | 8.880 | 8.887 | 8.835 | 8.835 | 29,016 | -0.06(-0.70%) |
Jun 19, 2003 | 8.905 | 8.908 | 8.898 | 8.898 | 6,138 | -0.03(-0.28%) |
Jun 18, 2003 | 8.951 | 8.960 | 8.898 | 8.923 | 40,735 | -0.06(-0.62%) |
Jun 17, 2003 | 9.010 | 9.016 | 8.978 | 8.978 | 16,182 | -0.05(-0.60%) |
Jun 16, 2003 | 9.041 | 9.050 | 9.016 | 9.032 | 11,718 | -0.04(-0.40%) |
Jun 13, 2003 | 9.107 | 9.107 | 9.068 | 9.068 | 13,392 | -0.05(-0.51%) |
Jun 12, 2003 | 9.113 | 9.157 | 9.113 | 9.114 | 18,972 | -0.00(-0.04%) |
Jun 11, 2003 | 9.104 | 9.118 | 9.089 | 9.118 | 10,602 | -0.01(-0.14%) |
Jun 10, 2003 | 9.156 | 9.156 | 9.131 | 9.131 | 11,160 | -0.02(-0.18%) |
Jun 09, 2003 | 9.147 | 9.157 | 9.147 | 9.147 | 5,022 | +0.01(+0.08%) |
Jun 06, 2003 | 9.104 | 9.157 | 9.095 | 9.139 | 12,834 | +0.00(+0.00%) |
Jun 05, 2003 | 8.996 | 9.184 | 8.978 | 9.139 | 16,740 | +0.11(+1.19%) |
Jun 04, 2003 | 8.930 | 9.032 | 8.930 | 9.032 | 13,950 | +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 | 8.932 | 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 | 9.068 | 9.019 | 9.068 | 8,928 | +0.07(+0.80%) |
May 27, 2003 | 9.005 | 9.023 | 8.969 | 8.996 | 27,342 | -0.00(-0.04%) |
May 23, 2003 | 9.000 | 9.000 | 9.000 | 9.000 | 2,232 | +0.00(+0.00%) |
May 22, 2003 | 9.005 | 9.005 | 9.000 | 9.000 | 17,298 | -0.01(-0.06%) |
May 21, 2003 | 9.014 | 9.021 | 8.969 | 9.005 | 23,436 | +0.02(+0.22%) |
May 20, 2003 | 8.924 | 9.034 | 8.889 | 8.985 | 33,481 | +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 | 8.941 | 8.906 | 8.941 | 23,436 | -0.01(-0.12%) |
May 15, 2003 | 8.942 | 8.960 | 8.933 | 8.951 | 16,182 | -0.01(-0.08%) |
May 14, 2003 | 8.871 | 8.960 | 8.862 | 8.958 | 50,221 | +0.10(+1.09%) |
May 13, 2003 | 8.840 | 8.915 | 8.840 | 8.862 | 23,436 | +0.04(+0.51%) |
May 12, 2003 | 8.763 | 8.862 | 8.758 | 8.817 | 41,293 | +0.08(+0.92%) |
May 09, 2003 | 8.772 | 8.772 | 8.656 | 8.736 | 38,503 | -0.07(-0.75%) |
May 08, 2003 | 8.795 | 8.862 | 8.795 | 8.803 | 15,066 | -0.02(-0.18%) |
May 07, 2003 | 8.736 | 8.871 | 8.736 | 8.819 | 13,392 | +0.06(+0.63%) |
May 06, 2003 | 8.638 | 8.799 | 8.638 | 8.763 | 7,812 | +0.14(+1.66%) |
May 05, 2003 | 8.618 | 8.620 | 8.602 | 8.620 | 8,928 | -0.01(-0.12%) |
May 02, 2003 | 8.718 | 8.718 | 8.629 | 8.631 | 50,221 | -0.13(-1.51%) |
May 01, 2003 | 8.772 | 8.772 | 8.754 | 8.763 | 22,320 | -0.04(-0.41%) |
Apr 30, 2003 | 8.781 | 8.817 | 8.781 | 8.799 | 16,740 | -0.01(-0.16%) |
Apr 29, 2003 | 8.760 | 8.853 | 8.760 | 8.813 | 27,900 | +0.09(+1.03%) |
Apr 28, 2003 | 8.521 | 8.724 | 8.521 | 8.724 | 18,972 | +0.22(+2.59%) |
Apr 25, 2003 | 8.426 | 8.507 | 8.426 | 8.503 | 13,392 | +0.06(+0.74%) |
Apr 24, 2003 | 8.480 | 8.502 | 8.441 | 8.441 | 17,298 | -0.03(-0.32%) |
Apr 23, 2003 | 8.432 | 8.467 | 8.432 | 8.467 | 15,066 | +0.05(+0.62%) |
Apr 22, 2003 | 8.396 | 8.433 | 8.396 | 8.415 | 10,044 | +0.02(+0.28%) |
Apr 21, 2003 | 8.387 | 8.412 | 8.387 | 8.392 | 5,022 | +0.02(+0.28%) |
Apr 17, 2003 | 8.371 | 8.372 | 8.364 | 8.369 | 11,160 | -0.00(-0.02%) |
Apr 16, 2003 | 8.365 | 8.417 | 8.365 | 8.371 | 23,994 | +0.01(+0.06%) |
Apr 15, 2003 | 8.356 | 8.365 | 8.338 | 8.365 | 16,182 | +0.01(+0.11%) |
Apr 14, 2003 | 8.324 | 8.356 | 8.288 | 8.356 | 16,182 | +0.04(+0.45%) |
Apr 11, 2003 | 8.326 | 8.333 | 8.315 | 8.319 | 16,182 | -0.03(-0.30%) |
Apr 10, 2003 | 8.369 | 8.396 | 8.288 | 8.344 | 58,592 | -0.02(-0.28%) |
Apr 09, 2003 | 8.217 | 8.367 | 8.217 | 8.367 | 57,475 | +0.18(+2.17%) |
Apr 08, 2003 | 8.179 | 8.200 | 8.179 | 8.190 | 4,464 | +0.03(+0.37%) |
Apr 07, 2003 | 8.156 | 8.163 | 8.118 | 8.159 | 20,646 | -0.01(-0.11%) |
Apr 04, 2003 | 8.172 | 8.197 | 8.168 | 8.168 | 19,530 | -0.02(-0.26%) |
Apr 03, 2003 | 7.984 | 8.243 | 7.984 | 8.190 | 48,547 | +0.22(+2.70%) |
Apr 02, 2003 | 7.876 | 7.975 | 7.876 | 7.975 | 23,436 | +0.13(+1.60%) |
Apr 01, 2003 | 7.742 | 7.849 | 7.742 | 7.849 | 16,182 | +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 | 7.726 | 7.742 | 7.713 | 7.724 | 7,254 | -0.03(-0.37%) |
Mar 25, 2003 | 7.760 | 7.760 | 7.752 | 7.752 | 3,906 | -0.03(-0.32%) |
Mar 24, 2003 | 7.813 | 7.815 | 7.778 | 7.778 | 11,718 | -0.04(-0.46%) |
Mar 21, 2003 | 7.858 | 7.862 | 7.813 | 7.813 | 18,972 | -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 | 7.769 | 7.652 | 7.769 | 21,762 | +0.12(+1.52%) |
Mar 18, 2003 | 7.661 | 7.679 | 7.634 | 7.652 | 16,740 | -0.03(-0.35%) |
Mar 17, 2003 | 7.715 | 7.724 | 7.679 | 7.679 | 15,624 | -0.03(-0.37%) |
Mar 14, 2003 | 7.724 | 7.724 | 7.708 | 7.708 | 3,348 | -0.02(-0.21%) |
Mar 13, 2003 | 7.804 | 7.804 | 7.724 | 7.724 | 51,895 | -0.10(-1.26%) |
Mar 12, 2003 | 7.930 | 7.930 | 7.822 | 7.822 | 32,365 | -0.12(-1.47%) |
Mar 11, 2003 | 7.984 | 7.984 | 7.939 | 7.939 | 26,226 | -0.04(-0.45%) |
Mar 10, 2003 | 7.993 | 7.993 | 7.975 | 7.975 | 12,276 | -0.01(-0.11%) |
Mar 07, 2003 | 7.957 | 7.984 | 7.957 | 7.984 | 2,790 | +0.01(+0.11%) |
Mar 06, 2003 | 8.037 | 8.037 | 7.975 | 7.975 | 19,530 | -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 | 7.984 | 7.993 | 11,160 | -0.01(-0.18%) |
Mar 03, 2003 | 8.010 | 8.064 | 7.993 | 8.007 | 18,972 | +0.01(+0.18%) |
Feb 28, 2003 | 7.985 | 7.993 | 7.984 | 7.993 | 6,138 | +0.01(+0.11%) |
Feb 27, 2003 | 7.985 | 7.985 | 7.964 | 7.984 | 18,414 | +0.00(+0.00%) |
Feb 26, 2003 | 8.027 | 8.028 | 7.984 | 7.984 | 21,204 | -0.04(-0.45%) |
Feb 25, 2003 | 8.037 | 8.226 | 8.019 | 8.019 | 48,547 | +0.00(+0.00%) |
Feb 24, 2003 | 7.921 | 8.064 | 7.921 | 8.019 | 30,691 | +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 | 16,740 | -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 | 23,436 | -0.00(-0.05%) |
Feb 13, 2003 | 8.014 | 8.014 | 7.889 | 7.889 | 40,735 | -0.15(-1.85%) |
Feb 12, 2003 | 7.930 | 8.037 | 7.907 | 8.037 | 35,713 | +0.13(+1.59%) |
Feb 11, 2003 | 7.903 | 7.912 | 7.890 | 7.912 | 14,508 | -0.02(-0.23%) |
Feb 10, 2003 | 7.912 | 7.933 | 7.903 | 7.930 | 53,569 | +0.03(+0.34%) |
Feb 07, 2003 | 7.890 | 7.903 | 7.889 | 7.903 | 17,298 | +0.01(+0.18%) |
Feb 06, 2003 | 7.885 | 7.930 | 7.885 | 7.889 | 17,856 | +0.02(+0.27%) |
Feb 05, 2003 | 7.778 | 7.867 | 7.778 | 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%) |