Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 11.27 | 11.28 | 11.14 | 11.17 | 365,295 | -0.10(-0.89%) |
Jan 29, 2004 | 11.38 | 11.38 | 11.20 | 11.27 | 205,338 | -0.03(-0.28%) |
Jan 28, 2004 | 11.43 | 11.48 | 11.25 | 11.31 | 567,938 | -0.14(-1.26%) |
Jan 27, 2004 | 11.48 | 11.55 | 11.42 | 11.45 | 355,859 | -0.03(-0.27%) |
Jan 26, 2004 | 11.38 | 11.48 | 11.33 | 11.48 | 348,221 | +0.06(+0.56%) |
Jan 23, 2004 | 11.39 | 11.46 | 11.37 | 11.42 | 295,651 | +0.13(+1.18%) |
Jan 22, 2004 | 11.42 | 11.43 | 11.24 | 11.28 | 325,306 | -0.08(-0.69%) |
Jan 21, 2004 | 11.29 | 11.39 | 11.27 | 11.36 | 241,283 | +0.10(+0.89%) |
Jan 20, 2004 | 11.13 | 11.30 | 11.08 | 11.26 | 590,853 | +0.22(+2.04%) |
Jan 16, 2004 | 10.93 | 11.04 | 10.91 | 11.04 | 334,741 | +0.10(+0.89%) |
Jan 15, 2004 | 11.17 | 11.17 | 10.91 | 10.94 | 280,823 | -0.18(-1.66%) |
Jan 14, 2004 | 11.12 | 11.13 | 11.03 | 11.12 | 283,969 | -0.02(-0.18%) |
Jan 13, 2004 | 11.15 | 11.22 | 11.08 | 11.14 | 305,536 | +0.04(+0.34%) |
Jan 12, 2004 | 11.15 | 11.15 | 11.08 | 11.11 | 489,307 | -0.02(-0.20%) |
Jan 09, 2004 | 10.99 | 11.16 | 10.96 | 11.13 | 182,872 | +0.09(+0.85%) |
Jan 08, 2004 | 10.99 | 11.07 | 10.93 | 11.03 | 478,523 | -0.01(-0.10%) |
Jan 07, 2004 | 11.13 | 11.13 | 10.97 | 11.05 | 280,374 | -0.12(-1.08%) |
Jan 06, 2004 | 11.19 | 11.20 | 11.10 | 11.17 | 848,312 | -0.03(-0.26%) |
Jan 05, 2004 | 11.05 | 11.20 | 11.03 | 11.19 | 583,214 | +0.23(+2.13%) |
Jan 02, 2004 | 11.07 | 11.08 | 10.91 | 10.96 | 246,226 | -0.04(-0.40%) |
Dec 31, 2003 | 11.10 | 11.11 | 10.97 | 11.01 | 229,152 | -0.06(-0.58%) |
Dec 30, 2003 | 11.05 | 11.14 | 11.03 | 11.07 | 324,856 | +0.04(+0.32%) |
Dec 29, 2003 | 10.92 | 11.05 | 10.90 | 11.03 | 467,740 | +0.13(+1.22%) |
Dec 26, 2003 | 10.89 | 10.92 | 10.85 | 10.90 | 108,734 | +0.01(+0.12%) |
Dec 24, 2003 | 10.79 | 10.91 | 10.75 | 10.89 | 186,466 | +0.12(+1.14%) |
Dec 23, 2003 | 10.81 | 10.81 | 10.68 | 10.77 | 509,526 | -0.05(-0.45%) |
Dec 22, 2003 | 10.79 | 10.81 | 10.72 | 10.81 | 925,595 | +0.03(+0.29%) |
Dec 19, 2003 | 10.82 | 10.84 | 10.73 | 10.78 | 365,295 | -0.04(-0.37%) |
Dec 18, 2003 | 10.61 | 10.84 | 10.57 | 10.82 | 594,447 | +0.29(+2.72%) |
Dec 17, 2003 | 10.46 | 10.54 | 10.42 | 10.54 | 681,615 | +0.11(+1.07%) |
Dec 16, 2003 | 10.33 | 10.44 | 10.33 | 10.42 | 238,138 | +0.14(+1.36%) |
Dec 15, 2003 | 10.39 | 10.39 | 10.25 | 10.28 | 637,582 | -0.13(-1.22%) |
Dec 12, 2003 | 10.33 | 10.41 | 10.30 | 10.41 | 286,215 | +0.08(+0.75%) |
Dec 11, 2003 | 10.30 | 10.33 | 10.24 | 10.33 | 117,721 | +0.06(+0.63%) |
Dec 10, 2003 | 10.28 | 10.29 | 10.23 | 10.27 | 224,659 | -0.01(-0.09%) |
Dec 09, 2003 | 10.26 | 10.34 | 10.27 | 10.28 | 503,236 | +0.02(+0.22%) |
Dec 08, 2003 | 10.17 | 10.26 | 10.13 | 10.26 | 192,757 | +0.13(+1.30%) |
Dec 05, 2003 | 10.13 | 10.16 | 10.09 | 10.12 | 199,497 | +0.05(+0.51%) |
Dec 04, 2003 | 9.886 | 10.11 | 9.884 | 10.07 | 204,889 | +0.19(+1.91%) |
Dec 03, 2003 | 9.882 | 9.926 | 9.855 | 9.884 | 149,173 | -0.01(-0.07%) |
Dec 02, 2003 | 9.817 | 9.908 | 9.817 | 9.891 | 139,737 | +0.04(+0.45%) |
Dec 01, 2003 | 9.761 | 9.846 | 9.761 | 9.846 | 159,957 | +0.10(+1.00%) |
Nov 28, 2003 | 9.759 | 9.759 | 9.701 | 9.748 | 44,482 | -0.02(-0.18%) |
Nov 26, 2003 | 9.715 | 9.773 | 9.715 | 9.766 | 96,154 | +0.09(+0.94%) |
Nov 25, 2003 | 9.608 | 9.688 | 9.608 | 9.675 | 89,863 | +0.10(+1.07%) |
Nov 24, 2003 | 9.559 | 9.603 | 9.554 | 9.572 | 119,967 | +0.02(+0.26%) |
Nov 21, 2003 | 9.612 | 9.612 | 9.508 | 9.548 | 76,384 | -0.06(-0.67%) |
Nov 20, 2003 | 9.570 | 9.648 | 9.570 | 9.612 | 64,252 | -0.02(-0.21%) |
Nov 19, 2003 | 9.601 | 9.632 | 9.550 | 9.632 | 58,411 | +0.08(+0.89%) |
Nov 18, 2003 | 9.659 | 9.659 | 9.548 | 9.548 | 58,411 | -0.08(-0.86%) |
Nov 17, 2003 | 9.610 | 9.668 | 9.588 | 9.630 | 220,165 | -0.12(-1.26%) |
Nov 14, 2003 | 9.770 | 9.802 | 9.706 | 9.753 | 255,212 | +0.03(+0.27%) |
Nov 13, 2003 | 9.706 | 9.735 | 9.672 | 9.726 | 144,231 | +0.10(+1.06%) |
Nov 12, 2003 | 9.603 | 9.643 | 9.592 | 9.623 | 208,483 | +0.05(+0.53%) |
Nov 11, 2003 | 9.570 | 9.570 | 9.570 | 9.572 | 98,400 | -0.01(-0.09%) |
Nov 10, 2003 | 9.637 | 9.637 | 9.554 | 9.581 | 95,255 | -0.05(-0.49%) |
Nov 07, 2003 | 9.606 | 9.610 | 9.606 | 9.628 | 178,379 | +0.05(+0.51%) |
Nov 06, 2003 | 9.588 | 9.621 | 9.528 | 9.579 | 99,748 | +0.03(+0.30%) |
Nov 05, 2003 | 9.552 | 9.603 | 9.552 | 9.550 | 69,644 | -0.05(-0.49%) |
Nov 04, 2003 | 9.552 | 9.603 | 9.552 | 9.597 | 85,010 | -0.06(-0.65%) |
Nov 03, 2003 | 9.679 | 9.704 | 9.621 | 9.659 | 125,943 | -0.02(-0.21%) |
Oct 31, 2003 | 9.603 | 9.681 | 9.603 | 9.679 | 70,992 | +0.18(+1.87%) |
Oct 30, 2003 | 9.639 | 9.639 | 9.448 | 9.501 | 279,925 | -0.18(-1.82%) |
Oct 29, 2003 | 9.715 | 9.744 | 9.630 | 9.677 | 246,226 | -0.01(-0.09%) |
Oct 28, 2003 | 9.681 | 9.681 | 9.603 | 9.686 | 366,643 | +0.03(+0.30%) |
Oct 27, 2003 | 9.704 | 9.715 | 9.630 | 9.657 | 113,228 | -0.05(-0.48%) |
Oct 24, 2003 | 9.621 | 9.704 | 9.612 | 9.704 | 66,948 | -0.02(-0.23%) |
Oct 23, 2003 | 9.659 | 9.726 | 9.588 | 9.726 | 112,329 | +0.05(+0.53%) |
Oct 22, 2003 | 9.806 | 9.806 | 9.672 | 9.675 | 126,707 | -0.13(-1.36%) |
Oct 21, 2003 | 9.844 | 9.882 | 9.808 | 9.808 | 114,576 | -0.00(-0.02%) |
Oct 20, 2003 | 9.810 | 9.813 | 9.728 | 9.810 | 190,960 | +0.00(+0.05%) |
Oct 17, 2003 | 9.899 | 9.899 | 9.768 | 9.806 | 144,680 | -0.09(-0.92%) |
Oct 16, 2003 | 9.857 | 9.904 | 9.826 | 9.897 | 61,107 | +0.11(+1.09%) |
Oct 15, 2003 | 9.946 | 9.946 | 9.761 | 9.790 | 62,455 | -0.12(-1.23%) |
Oct 14, 2003 | 9.924 | 9.942 | 9.886 | 9.913 | 148,724 | -0.02(-0.22%) |
Oct 13, 2003 | 9.904 | 9.980 | 9.904 | 9.935 | 125,359 | +0.00(+0.04%) |
Oct 10, 2003 | 9.866 | 9.951 | 9.866 | 9.931 | 86,718 | +0.08(+0.86%) |
Oct 09, 2003 | 9.859 | 9.893 | 9.806 | 9.846 | 126,258 | +0.03(+0.29%) |
Oct 08, 2003 | 9.911 | 9.940 | 9.842 | 9.817 | 94,806 | -0.06(-0.65%) |
Oct 07, 2003 | 9.848 | 9.911 | 9.793 | 9.882 | 1,031,184 | -0.01(-0.07%) |
Oct 06, 2003 | 9.864 | 9.882 | 9.826 | 9.888 | 68,296 | +0.02(+0.16%) |
Oct 03, 2003 | 9.810 | 9.899 | 9.793 | 9.873 | 322,161 | +0.15(+1.51%) |
Oct 02, 2003 | 9.643 | 9.773 | 9.643 | 9.726 | 82,225 | +0.04(+0.37%) |
Oct 01, 2003 | 9.635 | 9.733 | 9.612 | 9.690 | 167,595 | +0.07(+0.72%) |
Sep 30, 2003 | 9.537 | 9.601 | 9.437 | 9.621 | 191,409 | +0.05(+0.56%) |
Sep 29, 2003 | 9.512 | 9.568 | 9.470 | 9.568 | 60,657 | +0.05(+0.56%) |
Sep 26, 2003 | 9.508 | 9.543 | 9.479 | 9.514 | 84,471 | -0.09(-0.93%) |
Sep 25, 2003 | 9.684 | 9.708 | 9.606 | 9.603 | 283,969 | -0.08(-0.80%) |
Sep 24, 2003 | 9.790 | 9.790 | 9.675 | 9.681 | 158,159 | +0.06(+0.65%) |
Sep 23, 2003 | 9.626 | 9.655 | 9.608 | 9.619 | 79,079 | +0.04(+0.39%) |
Sep 22, 2003 | 9.601 | 9.619 | 9.530 | 9.581 | 105,589 | -0.07(-0.71%) |
Sep 19, 2003 | 9.570 | 9.650 | 9.570 | 9.650 | 363,947 | +0.06(+0.67%) |
Sep 18, 2003 | 9.503 | 9.575 | 9.503 | 9.586 | 504,134 | +0.05(+0.49%) |
Sep 17, 2003 | 9.664 | 9.664 | 9.503 | 9.539 | 233,645 | -0.13(-1.36%) |
Sep 16, 2003 | 9.626 | 9.670 | 9.590 | 9.670 | 135,694 | +0.06(+0.58%) |
Sep 15, 2003 | 9.686 | 9.686 | 9.615 | 9.615 | 74,137 | -0.07(-0.74%) |
Sep 12, 2003 | 9.706 | 9.719 | 9.615 | 9.686 | 545,921 | -0.06(-0.64%) |
Sep 11, 2003 | 9.750 | 9.808 | 9.733 | 9.748 | 189,612 | -0.00(-0.02%) |
Sep 10, 2003 | 9.848 | 9.848 | 9.708 | 9.750 | 71,890 | -0.08(-0.77%) |
Sep 09, 2003 | 9.926 | 9.926 | 9.786 | 9.826 | 143,332 | -0.12(-1.19%) |
Sep 08, 2003 | 9.859 | 9.944 | 9.839 | 9.944 | 183,771 | +0.17(+1.75%) |
Sep 05, 2003 | 9.826 | 9.833 | 9.737 | 9.773 | 65,600 | -0.06(-0.59%) |
Sep 04, 2003 | 9.877 | 9.886 | 9.799 | 9.830 | 131,200 | -0.04(-0.41%) |
Sep 03, 2003 | 9.855 | 9.891 | 9.819 | 9.871 | 145,129 | +0.03(+0.34%) |
Sep 02, 2003 | 9.804 | 9.850 | 9.728 | 9.837 | 142,433 | +0.03(+0.29%) |
Aug 29, 2003 | 9.793 | 9.815 | 9.728 | 9.808 | 72,789 | +0.00(+0.02%) |
Aug 28, 2003 | 9.650 | 9.806 | 9.608 | 9.806 | 843,819 | +0.20(+2.09%) |
Aug 27, 2003 | 9.637 | 9.681 | 9.606 | 9.606 | 488,858 | -0.00(-0.05%) |
Aug 26, 2003 | 9.615 | 9.619 | 9.492 | 9.610 | 84,921 | -0.02(-0.16%) |
Aug 25, 2003 | 9.610 | 9.635 | 9.570 | 9.626 | 107,836 | +0.02(+0.25%) |
Aug 22, 2003 | 9.759 | 9.759 | 9.588 | 9.601 | 467,740 | -0.12(-1.26%) |
Aug 21, 2003 | 9.701 | 9.739 | 9.670 | 9.724 | 106,937 | +0.05(+0.51%) |
Aug 20, 2003 | 9.592 | 9.681 | 9.592 | 9.675 | 59,759 | +0.08(+0.81%) |
Aug 19, 2003 | 9.637 | 9.659 | 9.559 | 9.597 | 172,538 | -0.02(-0.23%) |
Aug 18, 2003 | 9.650 | 9.679 | 9.610 | 9.619 | 201,743 | -0.02(-0.18%) |
Aug 15, 2003 | 9.659 | 9.659 | 9.579 | 9.637 | 33,249 | +0.01(+0.12%) |
Aug 14, 2003 | 9.570 | 9.641 | 9.548 | 9.626 | 151,420 | +0.08(+0.79%) |
Aug 13, 2003 | 9.615 | 9.643 | 9.541 | 9.550 | 40,887 | -0.02(-0.23%) |
Aug 12, 2003 | 9.559 | 9.615 | 9.472 | 9.572 | 90,762 | +0.04(+0.40%) |
Aug 11, 2003 | 9.459 | 9.566 | 9.459 | 9.534 | 55,715 | +0.10(+1.04%) |
Aug 08, 2003 | 9.481 | 9.501 | 9.372 | 9.437 | 114,126 | +0.01(+0.12%) |
Aug 07, 2003 | 9.210 | 9.430 | 9.192 | 9.425 | 121,315 | +0.21(+2.29%) |
Aug 06, 2003 | 9.047 | 9.232 | 9.047 | 9.214 | 90,762 | +0.13(+1.42%) |
Aug 05, 2003 | 9.125 | 9.183 | 9.049 | 9.085 | 71,441 | -0.04(-0.44%) |
Aug 04, 2003 | 9.169 | 9.169 | 9.038 | 9.125 | 88,964 | -0.09(-0.94%) |
Aug 01, 2003 | 9.236 | 9.236 | 9.125 | 9.212 | 144,680 | +0.01(+0.10%) |
Jul 31, 2003 | 9.210 | 9.374 | 9.174 | 9.203 | 121,315 | +0.04(+0.41%) |
Jul 30, 2003 | 9.214 | 9.216 | 9.147 | 9.165 | 73,238 | -0.02(-0.22%) |
Jul 29, 2003 | 9.285 | 9.307 | 9.143 | 9.185 | 50,772 | -0.14(-1.46%) |
Jul 28, 2003 | 9.281 | 9.341 | 9.265 | 9.321 | 90,312 | +0.04(+0.43%) |
Jul 25, 2003 | 9.236 | 9.285 | 9.181 | 9.281 | 95,704 | +0.06(+0.63%) |
Jul 24, 2003 | 9.348 | 9.372 | 9.223 | 9.223 | 61,107 | -0.09(-0.96%) |
Jul 23, 2003 | 9.336 | 9.374 | 9.261 | 9.312 | 51,222 | -0.02(-0.17%) |
Jul 22, 2003 | 9.370 | 9.414 | 9.303 | 9.327 | 81,775 | -0.02(-0.17%) |
Jul 21, 2003 | 9.488 | 9.497 | 9.330 | 9.343 | 180,625 | -0.11(-1.15%) |
Jul 18, 2003 | 9.325 | 9.474 | 9.283 | 9.452 | 70,542 | +0.18(+1.90%) |
Jul 17, 2003 | 9.192 | 9.299 | 9.147 | 9.276 | 120,866 | +0.11(+1.24%) |
Jul 16, 2003 | 9.296 | 9.296 | 9.163 | 9.163 | 119,069 | -0.08(-0.84%) |
Jul 15, 2003 | 9.359 | 9.372 | 9.238 | 9.241 | 578,721 | -0.10(-1.10%) |
Jul 14, 2003 | 9.492 | 9.501 | 9.334 | 9.343 | 94,806 | -0.12(-1.27%) |
Jul 11, 2003 | 9.419 | 9.494 | 9.383 | 9.463 | 60,208 | +0.06(+0.66%) |
Jul 10, 2003 | 9.497 | 9.497 | 9.334 | 9.401 | 66,948 | -0.14(-1.47%) |
Jul 09, 2003 | 9.481 | 9.579 | 9.477 | 9.541 | 84,471 | +0.07(+0.75%) |
Jul 08, 2003 | 9.472 | 9.512 | 9.425 | 9.470 | 152,318 | -0.01(-0.14%) |
Jul 07, 2003 | 9.548 | 9.548 | 9.457 | 9.483 | 106,488 | -0.06(-0.63%) |
Jul 03, 2003 | 9.543 | 9.570 | 9.492 | 9.543 | 18,871 | -0.02(-0.23%) |
Jul 02, 2003 | 9.570 | 9.586 | 9.481 | 9.566 | 252,516 | -0.01(-0.12%) |
Jul 01, 2003 | 9.503 | 9.590 | 9.416 | 9.577 | 100,647 | -0.03(-0.35%) |
Jun 30, 2003 | 9.659 | 9.688 | 9.550 | 9.610 | 110,981 | +0.01(+0.12%) |
Jun 27, 2003 | 9.659 | 9.721 | 9.599 | 9.599 | 332,495 | -0.04(-0.39%) |
Jun 26, 2003 | 9.690 | 9.757 | 9.637 | 9.637 | 301,492 | -0.11(-1.10%) |
Jun 25, 2003 | 9.715 | 9.835 | 9.697 | 9.744 | 342,829 | +0.06(+0.57%) |
Jun 24, 2003 | 9.699 | 9.748 | 9.672 | 9.688 | 111,430 | -0.05(-0.48%) |
Jun 23, 2003 | 9.759 | 9.768 | 9.637 | 9.735 | 75,485 | +0.03(+0.30%) |
Jun 20, 2003 | 9.828 | 9.828 | 9.706 | 9.706 | 29,205 | -0.06(-0.64%) |
Jun 19, 2003 | 9.770 | 9.826 | 9.724 | 9.768 | 153,217 | +0.03(+0.27%) |
Jun 18, 2003 | 9.770 | 9.815 | 9.681 | 9.741 | 118,619 | -0.03(-0.30%) |
Jun 17, 2003 | 9.871 | 9.871 | 9.746 | 9.770 | 94,806 | -0.08(-0.79%) |
Jun 16, 2003 | 9.864 | 9.908 | 9.761 | 9.848 | 251,168 | -0.04(-0.36%) |
Jun 13, 2003 | 10.04 | 10.04 | 9.822 | 9.884 | 112,329 | -0.20(-2.01%) |
Jun 12, 2003 | 10.26 | 10.26 | 10.00 | 10.09 | 229,601 | -0.09(-0.87%) |
Jun 11, 2003 | 9.948 | 10.18 | 9.937 | 10.18 | 182,872 | +0.34(+3.44%) |
Jun 10, 2003 | 9.893 | 9.917 | 9.824 | 9.837 | 98,400 | +0.04(+0.41%) |
Jun 09, 2003 | 9.837 | 9.857 | 9.770 | 9.797 | 67,397 | -0.06(-0.56%) |
Jun 06, 2003 | 9.882 | 9.984 | 9.793 | 9.853 | 123,113 | -0.06(-0.56%) |
Jun 05, 2003 | 9.882 | 9.919 | 9.804 | 9.908 | 288,911 | +0.00(+0.00%) |
Jun 04, 2003 | 9.815 | 9.915 | 9.793 | 9.908 | 550,863 | +0.07(+0.75%) |
Jun 03, 2003 | 9.759 | 9.835 | 9.686 | 9.835 | 107,387 | +0.11(+1.12%) |
Jun 02, 2003 | 9.748 | 9.857 | 9.692 | 9.726 | 137,491 | +0.05(+0.51%) |
May 30, 2003 | 9.570 | 9.719 | 9.548 | 9.677 | 88,964 | +0.16(+1.71%) |
May 29, 2003 | 9.659 | 9.659 | 9.488 | 9.514 | 120,866 | -0.13(-1.34%) |
May 28, 2003 | 9.726 | 9.733 | 9.603 | 9.643 | 145,579 | -0.09(-0.94%) |
May 27, 2003 | 9.503 | 9.744 | 9.503 | 9.735 | 104,691 | +0.22(+2.27%) |
May 23, 2003 | 9.392 | 9.546 | 9.392 | 9.519 | 62,904 | +0.08(+0.80%) |
May 22, 2003 | 9.392 | 9.468 | 9.392 | 9.443 | 75,036 | +0.05(+0.52%) |
May 21, 2003 | 9.181 | 9.443 | 9.181 | 9.394 | 71,890 | +0.24(+2.65%) |
May 20, 2003 | 9.192 | 9.247 | 9.125 | 9.152 | 65,151 | -0.03(-0.32%) |
May 19, 2003 | 9.236 | 9.276 | 9.181 | 9.181 | 70,542 | -0.16(-1.69%) |
May 16, 2003 | 9.281 | 9.339 | 9.232 | 9.339 | 35,945 | +0.08(+0.91%) |
May 15, 2003 | 9.325 | 9.325 | 9.230 | 9.254 | 88,066 | +0.02(+0.19%) |
May 14, 2003 | 9.303 | 9.303 | 9.203 | 9.236 | 49,424 | -0.03(-0.36%) |
May 13, 2003 | 9.181 | 9.299 | 9.127 | 9.270 | 79,978 | +0.12(+1.29%) |
May 12, 2003 | 9.080 | 9.207 | 9.080 | 9.152 | 165,349 | +0.05(+0.54%) |
May 09, 2003 | 9.058 | 9.125 | 9.005 | 9.103 | 47,178 | +0.09(+0.99%) |
May 08, 2003 | 9.003 | 9.100 | 8.987 | 9.014 | 87,167 | -0.03(-0.32%) |
May 07, 2003 | 8.969 | 9.058 | 8.925 | 9.043 | 81,775 | +0.08(+0.84%) |
May 06, 2003 | 8.969 | 9.045 | 8.900 | 8.967 | 81,775 | -0.03(-0.32%) |
May 05, 2003 | 9.036 | 9.036 | 8.905 | 8.996 | 251,618 | +0.08(+0.92%) |
May 02, 2003 | 8.778 | 8.958 | 8.778 | 8.914 | 216,571 | +0.19(+2.17%) |
May 01, 2003 | 8.769 | 8.813 | 8.671 | 8.724 | 461,449 | -0.01(-0.13%) |
Apr 30, 2003 | 8.680 | 8.760 | 8.660 | 8.735 | 114,576 | +0.04(+0.51%) |
Apr 29, 2003 | 8.769 | 8.809 | 8.638 | 8.691 | 68,745 | -0.13(-1.49%) |
Apr 28, 2003 | 8.769 | 8.893 | 8.758 | 8.822 | 161,754 | +0.04(+0.48%) |
Apr 25, 2003 | 8.858 | 8.858 | 8.713 | 8.780 | 34,597 | -0.10(-1.15%) |
Apr 24, 2003 | 8.878 | 8.940 | 8.829 | 8.882 | 38,192 | -0.03(-0.35%) |
Apr 23, 2003 | 8.914 | 8.958 | 8.816 | 8.914 | 95,704 | -0.02(-0.25%) |
Apr 22, 2003 | 8.747 | 8.947 | 8.747 | 8.936 | 96,154 | +0.12(+1.34%) |
Apr 21, 2003 | 8.758 | 8.824 | 8.758 | 8.818 | 51,222 | +0.04(+0.46%) |
Apr 17, 2003 | 8.613 | 8.778 | 8.613 | 8.778 | 128,954 | +0.14(+1.65%) |
Apr 16, 2003 | 8.764 | 8.764 | 8.624 | 8.635 | 59,309 | -0.06(-0.67%) |
Apr 15, 2003 | 8.680 | 8.735 | 8.658 | 8.693 | 271,837 | -0.05(-0.53%) |
Apr 14, 2003 | 8.695 | 8.760 | 8.649 | 8.740 | 37,742 | +0.05(+0.56%) |
Apr 11, 2003 | 8.691 | 8.713 | 8.626 | 8.691 | 36,394 | -0.06(-0.64%) |
Apr 10, 2003 | 8.658 | 8.747 | 8.649 | 8.747 | 54,816 | +0.09(+1.00%) |
Apr 09, 2003 | 8.680 | 8.762 | 8.615 | 8.660 | 130,302 | -0.01(-0.10%) |
Apr 08, 2003 | 8.702 | 8.702 | 8.611 | 8.669 | 251,168 | -0.06(-0.64%) |
Apr 07, 2003 | 8.836 | 8.900 | 8.724 | 8.724 | 152,768 | -0.09(-0.99%) |
Apr 04, 2003 | 8.780 | 8.831 | 8.569 | 8.811 | 201,743 | +0.08(+0.97%) |
Apr 03, 2003 | 8.860 | 8.925 | 8.727 | 8.727 | 180,625 | -0.19(-2.10%) |
Apr 02, 2003 | 8.947 | 8.947 | 8.847 | 8.914 | 115,924 | -0.01(-0.10%) |
Apr 01, 2003 | 8.824 | 8.945 | 8.811 | 8.922 | 112,778 | +0.10(+1.16%) |
Mar 31, 2003 | 8.880 | 8.880 | 8.771 | 8.820 | 67,397 | -0.12(-1.37%) |
Mar 28, 2003 | 8.891 | 8.949 | 8.882 | 8.942 | 56,614 | +0.08(+0.88%) |
Mar 27, 2003 | 8.735 | 8.925 | 8.729 | 8.865 | 112,778 | +0.10(+1.09%) |
Mar 26, 2003 | 8.847 | 8.847 | 8.751 | 8.769 | 177,480 | -0.04(-0.51%) |
Mar 25, 2003 | 8.798 | 8.887 | 8.738 | 8.813 | 159,507 | +0.09(+1.02%) |
Mar 24, 2003 | 8.791 | 8.876 | 8.658 | 8.724 | 81,775 | -0.12(-1.38%) |
Mar 21, 2003 | 8.918 | 8.918 | 8.796 | 8.847 | 196,351 | -0.05(-0.53%) |
Mar 20, 2003 | 8.836 | 8.934 | 8.733 | 8.893 | 121,315 | +0.06(+0.68%) |
Mar 19, 2003 | 8.802 | 8.833 | 8.771 | 8.833 | 119,069 | +0.02(+0.23%) |
Mar 18, 2003 | 8.680 | 8.813 | 8.582 | 8.813 | 300,144 | +0.14(+1.59%) |
Mar 17, 2003 | 8.580 | 8.707 | 8.580 | 8.675 | 83,573 | +0.10(+1.19%) |
Mar 14, 2003 | 8.533 | 8.640 | 8.502 | 8.573 | 63,353 | -0.00(-0.03%) |
Mar 13, 2003 | 8.591 | 8.631 | 8.517 | 8.575 | 42,235 | +0.07(+0.86%) |
Mar 12, 2003 | 8.513 | 8.515 | 8.390 | 8.502 | 56,164 | -0.18(-2.13%) |
Mar 11, 2003 | 8.793 | 8.793 | 8.687 | 8.687 | 68,296 | -0.06(-0.74%) |
Mar 10, 2003 | 8.813 | 8.869 | 8.733 | 8.751 | 171,190 | -0.12(-1.38%) |
Mar 07, 2003 | 8.769 | 8.909 | 8.749 | 8.873 | 70,093 | +0.00(+0.00%) |
Mar 06, 2003 | 8.891 | 8.902 | 8.838 | 8.873 | 48,077 | +0.00(+0.00%) |
Mar 05, 2003 | 8.809 | 8.896 | 8.800 | 8.873 | 103,792 | +0.05(+0.53%) |
Mar 04, 2003 | 8.813 | 8.867 | 8.793 | 8.827 | 115,924 | +0.02(+0.28%) |
Mar 03, 2003 | 8.858 | 8.893 | 8.802 | 8.802 | 122,663 | +0.03(+0.38%) |
Feb 28, 2003 | 8.798 | 8.867 | 8.769 | 8.769 | 28,756 | +0.03(+0.31%) |
Feb 27, 2003 | 8.836 | 8.873 | 8.742 | 8.742 | 38,192 | -0.09(-1.06%) |
Feb 26, 2003 | 8.791 | 8.880 | 8.767 | 8.836 | 45,381 | +0.01(+0.15%) |
Feb 25, 2003 | 8.829 | 8.942 | 8.733 | 8.822 | 134,795 | -0.01(-0.10%) |
Feb 24, 2003 | 8.747 | 8.889 | 8.747 | 8.831 | 204,439 | +0.06(+0.66%) |
Feb 21, 2003 | 8.671 | 8.791 | 8.666 | 8.773 | 166,247 | +0.16(+1.81%) |
Feb 20, 2003 | 8.680 | 8.687 | 8.584 | 8.617 | 65,151 | +0.03(+0.34%) |
Feb 19, 2003 | 8.635 | 8.635 | 8.582 | 8.589 | 27,408 | -0.05(-0.54%) |
Feb 18, 2003 | 8.546 | 8.635 | 8.504 | 8.635 | 57,962 | +0.13(+1.57%) |
Feb 14, 2003 | 8.408 | 8.502 | 8.355 | 8.502 | 30,553 | +0.13(+1.54%) |
Feb 13, 2003 | 8.424 | 8.468 | 8.293 | 8.373 | 107,387 | -0.04(-0.48%) |
Feb 12, 2003 | 8.569 | 8.622 | 8.393 | 8.413 | 119,069 | -0.16(-1.82%) |
Feb 11, 2003 | 8.660 | 8.711 | 8.528 | 8.569 | 97,052 | -0.07(-0.77%) |
Feb 10, 2003 | 8.589 | 8.635 | 8.515 | 8.635 | 35,496 | +0.13(+1.54%) |
Feb 07, 2003 | 8.635 | 8.635 | 8.486 | 8.504 | 127,606 | -0.12(-1.34%) |
Feb 06, 2003 | 8.658 | 8.658 | 8.520 | 8.620 | 39,539 | -0.02(-0.21%) |
Feb 05, 2003 | 8.791 | 8.791 | 8.624 | 8.638 | 69,194 | -0.11(-1.25%) |
Feb 04, 2003 | 8.557 | 8.755 | 8.535 | 8.747 | 423,706 | +0.11(+1.29%) |