Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 24.98 | 26.35 | 24.88 | 25.74 | 409,390 | +1.73(+7.18%) |
Dec 30, 2003 | 22.65 | 24.71 | 23.21 | 24.02 | 559,452 | +1.36(+6.02%) |
Dec 29, 2003 | 22.02 | 22.93 | 21.92 | 22.65 | 262,743 | +0.67(+3.06%) |
Dec 26, 2003 | 21.98 | 22.23 | 21.98 | 21.98 | 61,103 | +0.01(+0.03%) |
Dec 24, 2003 | 21.53 | 22.20 | 21.48 | 21.97 | 54,273 | +0.51(+2.36%) |
Dec 23, 2003 | 21.86 | 21.86 | 21.14 | 21.47 | 132,270 | -0.30(-1.38%) |
Dec 22, 2003 | 21.39 | 22.26 | 21.39 | 21.77 | 215,118 | +0.70(+3.33%) |
Dec 19, 2003 | 20.73 | 21.42 | 20.73 | 21.07 | 133,887 | +1.34(+6.80%) |
Dec 18, 2003 | 19.28 | 19.73 | 19.28 | 19.73 | 95,069 | +0.78(+4.14%) |
Dec 17, 2003 | 18.64 | 18.97 | 18.57 | 18.94 | 70,987 | -0.20(-1.05%) |
Dec 16, 2003 | 19.06 | 19.36 | 18.86 | 19.14 | 180,793 | -0.77(-3.88%) |
Dec 15, 2003 | 20.15 | 20.34 | 19.83 | 19.91 | 215,837 | -1.18(-5.59%) |
Dec 12, 2003 | 20.74 | 21.31 | 20.74 | 21.09 | 158,508 | +0.46(+2.24%) |
Dec 11, 2003 | 20.31 | 20.64 | 20.31 | 20.63 | 66,314 | +0.13(+0.62%) |
Dec 10, 2003 | 20.84 | 20.86 | 20.34 | 20.50 | 182,051 | -0.03(-0.14%) |
Dec 09, 2003 | 20.59 | 20.73 | 20.34 | 20.53 | 126,878 | +0.45(+2.22%) |
Dec 08, 2003 | 19.86 | 20.11 | 19.61 | 20.09 | 159,946 | +0.43(+2.18%) |
Dec 05, 2003 | 19.70 | 19.70 | 19.59 | 19.66 | 23,183 | +0.13(+0.66%) |
Dec 04, 2003 | 19.51 | 19.51 | 19.31 | 19.53 | 74,222 | +0.02(+0.11%) |
Dec 03, 2003 | 19.47 | 19.98 | 19.47 | 19.51 | 224,823 | +0.60(+3.18%) |
Dec 02, 2003 | 18.53 | 18.90 | 18.53 | 18.91 | 174,143 | -0.16(-0.82%) |
Dec 01, 2003 | 18.17 | 19.48 | 18.78 | 19.06 | 210,985 | +0.90(+4.93%) |
Nov 28, 2003 | 18.08 | 18.28 | 18.07 | 18.17 | 63,798 | +1.14(+6.70%) |
Nov 26, 2003 | 16.78 | 17.03 | 16.78 | 17.03 | 64,877 | +0.48(+2.93%) |
Nov 25, 2003 | 16.33 | 16.60 | 16.33 | 16.54 | 39,357 | +0.41(+2.52%) |
Nov 24, 2003 | 15.86 | 16.35 | 15.86 | 16.14 | 29,293 | +0.23(+1.43%) |
Nov 21, 2003 | 15.97 | 16.08 | 15.91 | 15.91 | 21,745 | +0.22(+1.38%) |
Nov 20, 2003 | 15.69 | 15.76 | 15.54 | 15.69 | 44,748 | -0.56(-3.43%) |
Nov 19, 2003 | 16.22 | 16.39 | 16.22 | 16.25 | 51,398 | -0.54(-3.21%) |
Nov 18, 2003 | 16.69 | 16.86 | 16.64 | 16.79 | 19,948 | +0.11(+0.67%) |
Nov 17, 2003 | 16.67 | 16.69 | 16.54 | 16.68 | 39,716 | -0.02(-0.13%) |
Nov 14, 2003 | 16.64 | 16.83 | 16.62 | 16.70 | 28,394 | +0.34(+2.07%) |
Nov 13, 2003 | 16.35 | 16.41 | 16.24 | 16.36 | 24,980 | -0.14(-0.84%) |
Nov 12, 2003 | 16.30 | 16.33 | 16.30 | 16.50 | 41,693 | +0.86(+5.52%) |
Nov 11, 2003 | 15.83 | 15.83 | 15.68 | 15.64 | 52,656 | -0.52(-3.24%) |
Nov 10, 2003 | 16.11 | 16.16 | 16.03 | 16.16 | 422,868 | -0.35(-2.12%) |
Nov 07, 2003 | 16.44 | 16.52 | 16.44 | 16.51 | 28,394 | +0.09(+0.54%) |
Nov 06, 2003 | 16.46 | 16.46 | 16.39 | 16.42 | 61,642 | -0.05(-0.30%) |
Nov 05, 2003 | 16.25 | 16.55 | 16.47 | 16.47 | 40,974 | +0.12(+0.71%) |
Nov 04, 2003 | 16.25 | 16.48 | 16.25 | 16.35 | 876,334 | +0.27(+1.70%) |
Nov 03, 2003 | 15.99 | 16.08 | 15.98 | 16.08 | 42,844 | +0.16(+0.98%) |
Oct 31, 2003 | 16.05 | 16.05 | 15.91 | 15.93 | 38,279 | -0.27(-1.65%) |
Oct 30, 2003 | 16.16 | 16.19 | 16.10 | 16.19 | 30,012 | +0.06(+0.34%) |
Oct 29, 2003 | 15.78 | 16.14 | 15.78 | 16.14 | 86,083 | -0.03(-0.17%) |
Oct 28, 2003 | 15.72 | 16.30 | 15.72 | 16.16 | 175,761 | +0.96(+6.33%) |
Oct 27, 2003 | 14.86 | 15.20 | 14.86 | 15.20 | 53,195 | +0.73(+5.08%) |
Oct 24, 2003 | 14.47 | 14.60 | 14.45 | 14.47 | 39,716 | -0.17(-1.18%) |
Oct 23, 2003 | 14.52 | 14.64 | 14.48 | 14.64 | 35,403 | -0.04(-0.30%) |
Oct 22, 2003 | 14.83 | 14.90 | 14.65 | 14.68 | 19,229 | -0.08(-0.53%) |
Oct 21, 2003 | 14.86 | 14.86 | 14.68 | 14.76 | 76,378 | -0.70(-4.50%) |
Oct 20, 2003 | 14.79 | 15.51 | 15.11 | 15.46 | 53,734 | +0.67(+4.51%) |
Oct 17, 2003 | 15.02 | 15.02 | 14.75 | 14.79 | 47,983 | -0.11(-0.71%) |
Oct 16, 2003 | 14.69 | 14.91 | 14.69 | 14.90 | 97,225 | +1.24(+9.04%) |
Oct 15, 2003 | 13.52 | 13.72 | 13.52 | 13.66 | 38,638 | +0.41(+3.06%) |
Oct 14, 2003 | 13.30 | 13.30 | 13.22 | 13.25 | 12,220 | -0.16(-1.20%) |
Oct 13, 2003 | 13.53 | 13.53 | 13.44 | 13.42 | 19,948 | -0.08(-0.62%) |
Oct 10, 2003 | 13.52 | 13.52 | 13.44 | 13.50 | 31,270 | -0.43(-3.11%) |
Oct 09, 2003 | 13.91 | 13.91 | 13.83 | 13.93 | 78,535 | +1.10(+8.59%) |
Oct 08, 2003 | 12.83 | 12.83 | 12.77 | 12.83 | 20,487 | +0.17(+1.32%) |
Oct 07, 2003 | 12.50 | 12.69 | 12.56 | 12.66 | 8,087 | +0.17(+1.34%) |
Oct 06, 2003 | 12.58 | 12.58 | 12.50 | 12.50 | 9,345 | -0.23(-1.84%) |
Oct 03, 2003 | 12.54 | 12.74 | 12.54 | 12.73 | 29,473 | +0.35(+2.83%) |
Oct 02, 2003 | 12.35 | 12.39 | 12.34 | 12.38 | 29,652 | +0.42(+3.54%) |
Oct 01, 2003 | 11.89 | 11.99 | 11.89 | 11.96 | 7,188 | +0.12(+0.99%) |
Sep 30, 2003 | 11.80 | 11.85 | 11.74 | 11.84 | 6,290 | +0.10(+0.85%) |
Sep 29, 2003 | 11.74 | 11.74 | 11.74 | 11.74 | 2,156 | -0.09(-0.75%) |
Sep 26, 2003 | 11.78 | 11.83 | 11.78 | 11.83 | 7,727 | +0.04(+0.33%) |
Sep 25, 2003 | 11.88 | 11.88 | 11.79 | 11.79 | 33,606 | -0.06(-0.52%) |
Sep 24, 2003 | 11.91 | 11.91 | 11.82 | 11.85 | 13,478 | -0.08(-0.70%) |
Sep 23, 2003 | 11.50 | 11.85 | 11.50 | 11.94 | 38,818 | +0.58(+5.15%) |
Sep 22, 2003 | 11.32 | 11.36 | 11.32 | 11.35 | 2,875 | -0.08(-0.73%) |
Sep 19, 2003 | 11.24 | 11.46 | 11.24 | 11.43 | 24,441 | +0.32(+2.85%) |
Sep 18, 2003 | 11.11 | 11.13 | 11.06 | 11.12 | 53,914 | -0.23(-2.06%) |
Sep 17, 2003 | 11.34 | 11.38 | 11.32 | 11.35 | 50,140 | -0.58(-4.90%) |
Sep 16, 2003 | 11.79 | 11.94 | 11.76 | 11.94 | 22,284 | +0.07(+0.61%) |
Sep 15, 2003 | 11.93 | 11.95 | 11.86 | 11.86 | 11,861 | -0.07(-0.56%) |
Sep 12, 2003 | 12.07 | 12.10 | 11.87 | 11.93 | 23,722 | -0.11(-0.92%) |
Sep 11, 2003 | 11.88 | 12.10 | 11.88 | 12.04 | 21,386 | +0.36(+3.10%) |
Sep 10, 2003 | 11.79 | 11.85 | 11.68 | 11.68 | 21,386 | -0.61(-4.98%) |
Sep 09, 2003 | 12.64 | 12.64 | 12.22 | 12.29 | 60,923 | -0.82(-6.28%) |
Sep 08, 2003 | 13.14 | 13.21 | 13.10 | 13.12 | 14,197 | -0.03(-0.21%) |
Sep 05, 2003 | 13.34 | 13.34 | 13.08 | 13.14 | 20,307 | -0.19(-1.46%) |
Sep 04, 2003 | 13.41 | 13.41 | 13.25 | 13.34 | 14,916 | -0.08(-0.62%) |
Sep 03, 2003 | 13.27 | 13.43 | 13.27 | 13.42 | 20,128 | +0.23(+1.77%) |
Sep 02, 2003 | 13.33 | 13.33 | 13.11 | 13.19 | 60,743 | -0.67(-4.82%) |
Aug 29, 2003 | 13.47 | 13.91 | 13.47 | 13.86 | 39,177 | +0.53(+3.97%) |
Aug 28, 2003 | 12.96 | 13.33 | 12.96 | 13.33 | 416,039 | +0.61(+4.81%) |
Aug 27, 2003 | 12.66 | 12.71 | 12.62 | 12.71 | 28,035 | +0.08(+0.66%) |
Aug 26, 2003 | 12.66 | 12.74 | 12.60 | 12.63 | 30,551 | -0.12(-0.92%) |
Aug 25, 2003 | 13.08 | 13.08 | 12.66 | 12.75 | 40,974 | -0.88(-6.49%) |
Aug 22, 2003 | 13.65 | 13.69 | 13.63 | 13.63 | 10,064 | -0.04(-0.29%) |
Aug 21, 2003 | 13.66 | 13.74 | 13.65 | 13.67 | 202,538 | +0.02(+0.12%) |
Aug 20, 2003 | 13.41 | 13.69 | 13.40 | 13.65 | 15,635 | +0.43(+3.28%) |
Aug 19, 2003 | 13.19 | 13.26 | 13.14 | 13.22 | 25,699 | -0.47(-3.42%) |
Aug 18, 2003 | 13.91 | 13.91 | 13.62 | 13.69 | 63,079 | -0.22(-1.56%) |
Aug 15, 2003 | 13.53 | 13.91 | 13.47 | 13.91 | 46,366 | +0.43(+3.22%) |
Aug 14, 2003 | 13.31 | 13.47 | 13.30 | 13.47 | 26,777 | +0.44(+3.37%) |
Aug 13, 2003 | 12.96 | 13.07 | 12.96 | 13.03 | 9,165 | -0.20(-1.51%) |
Aug 12, 2003 | 13.08 | 13.24 | 13.08 | 13.23 | 5,211 | +0.22(+1.71%) |
Aug 11, 2003 | 12.99 | 13.01 | 12.93 | 13.01 | 15,455 | +0.54(+4.33%) |
Aug 08, 2003 | 12.55 | 12.55 | 12.44 | 12.47 | 4,492 | -0.28(-2.18%) |
Aug 07, 2003 | 12.84 | 12.84 | 12.73 | 12.75 | 8,266 | -0.23(-1.76%) |
Aug 06, 2003 | 13.13 | 13.13 | 12.97 | 12.98 | 13,658 | -0.41(-3.04%) |
Aug 05, 2003 | 13.25 | 13.41 | 13.25 | 13.38 | 14,017 | +0.02(+0.12%) |
Aug 04, 2003 | 13.43 | 13.43 | 13.26 | 13.37 | 21,386 | +0.16(+1.22%) |
Aug 01, 2003 | 13.09 | 13.30 | 13.09 | 13.20 | 42,772 | +0.66(+5.28%) |
Jul 31, 2003 | 12.65 | 12.65 | 12.54 | 12.54 | 3,774 | -0.12(-0.92%) |
Jul 30, 2003 | 12.69 | 12.71 | 12.66 | 12.66 | 1,797 | -0.06(-0.44%) |
Jul 29, 2003 | 12.72 | 12.76 | 12.70 | 12.71 | 14,197 | +0.13(+1.06%) |
Jul 28, 2003 | 12.55 | 12.61 | 12.55 | 12.58 | 24,441 | +0.21(+1.71%) |
Jul 25, 2003 | 12.27 | 12.37 | 12.27 | 12.37 | 5,211 | +0.53(+4.46%) |
Jul 24, 2003 | 11.55 | 11.86 | 11.55 | 11.84 | 102,617 | +0.43(+3.80%) |
Jul 23, 2003 | 11.69 | 11.69 | 11.38 | 11.41 | 83,207 | -0.53(-4.43%) |
Jul 22, 2003 | 11.94 | 11.94 | 11.87 | 11.94 | 11,501 | +0.03(+0.23%) |
Jul 21, 2003 | 12.19 | 12.19 | 11.82 | 11.91 | 20,128 | -0.28(-2.28%) |
Jul 18, 2003 | 12.07 | 12.19 | 12.07 | 12.19 | 6,290 | +0.13(+1.11%) |
Jul 17, 2003 | 12.58 | 12.58 | 12.05 | 12.05 | 23,183 | -0.91(-7.04%) |
Jul 16, 2003 | 12.62 | 12.96 | 12.62 | 12.96 | 58,946 | +0.29(+2.28%) |
Jul 15, 2003 | 12.69 | 12.83 | 12.58 | 12.68 | 10,962 | -0.03(-0.26%) |
Jul 14, 2003 | 12.52 | 12.79 | 12.52 | 12.71 | 200,921 | +0.50(+4.05%) |
Jul 11, 2003 | 12.11 | 12.24 | 12.11 | 12.21 | 10,603 | +0.14(+1.15%) |
Jul 10, 2003 | 11.99 | 12.07 | 11.96 | 12.07 | 19,768 | +0.00(+0.00%) |
Jul 09, 2003 | 11.85 | 12.21 | 11.80 | 12.07 | 77,816 | +0.61(+5.34%) |
Jul 08, 2003 | 11.52 | 11.52 | 11.38 | 11.46 | 23,183 | +0.23(+2.08%) |
Jul 07, 2003 | 11.27 | 11.34 | 11.20 | 11.23 | 13,478 | +0.17(+1.51%) |
Jul 03, 2003 | 10.78 | 11.06 | 10.78 | 11.06 | 48,882 | +0.64(+6.14%) |
Jul 02, 2003 | 10.69 | 10.69 | 10.42 | 10.42 | 21,026 | -0.32(-2.95%) |
Jul 01, 2003 | 10.70 | 10.77 | 10.68 | 10.74 | 8,806 | -0.02(-0.16%) |
Jun 30, 2003 | 10.97 | 10.97 | 10.74 | 10.76 | 11,681 | -0.36(-3.21%) |
Jun 27, 2003 | 11.13 | 11.16 | 11.09 | 11.11 | 5,211 | -0.05(-0.45%) |
Jun 26, 2003 | 11.13 | 11.24 | 11.06 | 11.16 | 16,533 | -0.09(-0.79%) |
Jun 25, 2003 | 11.42 | 11.43 | 11.23 | 11.25 | 10,243 | -0.13(-1.12%) |
Jun 24, 2003 | 11.40 | 11.42 | 11.37 | 11.38 | 5,571 | -0.16(-1.35%) |
Jun 23, 2003 | 11.57 | 11.60 | 11.52 | 11.53 | 21,565 | -0.12(-1.00%) |
Jun 20, 2003 | 11.60 | 11.65 | 11.56 | 11.65 | 41,154 | +0.39(+3.46%) |
Jun 19, 2003 | 11.22 | 11.31 | 11.22 | 11.26 | 26,597 | +0.27(+2.48%) |
Jun 18, 2003 | 10.99 | 11.12 | 10.97 | 10.99 | 19,588 | -0.08(-0.75%) |
Jun 17, 2003 | 11.17 | 11.17 | 11.02 | 11.07 | 17,791 | -0.24(-2.12%) |
Jun 16, 2003 | 11.32 | 11.32 | 11.18 | 11.31 | 27,136 | +0.00(+0.00%) |
Jun 13, 2003 | 11.32 | 11.35 | 11.21 | 11.31 | 32,708 | +0.42(+3.83%) |
Jun 12, 2003 | 10.85 | 10.98 | 10.81 | 10.89 | 38,458 | +0.38(+3.60%) |
Jun 11, 2003 | 10.41 | 10.52 | 10.41 | 10.52 | 8,626 | +0.20(+1.94%) |
Jun 10, 2003 | 10.35 | 10.35 | 10.27 | 10.32 | 4,133 | -0.06(-0.59%) |
Jun 09, 2003 | 10.29 | 10.42 | 10.29 | 10.38 | 7,727 | +0.27(+2.64%) |
Jun 06, 2003 | 10.13 | 10.18 | 10.10 | 10.11 | 10,603 | +0.11(+1.06%) |
Jun 05, 2003 | 9.988 | 10.04 | 9.960 | 10.00 | 13,478 | -0.18(-1.75%) |
Jun 04, 2003 | 10.13 | 10.18 | 10.12 | 10.18 | 14,916 | +0.06(+0.60%) |
Jun 03, 2003 | 10.07 | 10.13 | 10.03 | 10.12 | 16,893 | +0.02(+0.22%) |
Jun 02, 2003 | 10.08 | 10.14 | 10.07 | 10.10 | 8,626 | +0.19(+1.97%) |
May 30, 2003 | 9.960 | 9.960 | 9.905 | 9.905 | 17,612 | +0.22(+2.24%) |
May 29, 2003 | 9.760 | 9.760 | 9.688 | 9.688 | 3,953 | -0.13(-1.36%) |
May 28, 2003 | 9.966 | 9.966 | 9.821 | 9.821 | 12,400 | -0.14(-1.45%) |
May 27, 2003 | 9.960 | 10.03 | 9.916 | 9.966 | 17,432 | +0.23(+2.34%) |
May 23, 2003 | 9.793 | 9.793 | 9.738 | 9.738 | 10,243 | +0.00(+0.00%) |
May 22, 2003 | 9.732 | 9.765 | 9.632 | 9.738 | 31,809 | +0.11(+1.10%) |
May 21, 2003 | 9.543 | 9.654 | 9.521 | 9.632 | 33,247 | +0.62(+6.92%) |
May 20, 2003 | 8.914 | 9.014 | 8.903 | 9.009 | 29,832 | +0.34(+3.98%) |
May 19, 2003 | 8.680 | 8.742 | 8.664 | 8.664 | 20,307 | +0.21(+2.43%) |
May 16, 2003 | 8.447 | 8.536 | 8.430 | 8.458 | 22,644 | +0.00(+0.00%) |
May 15, 2003 | 8.502 | 8.502 | 8.408 | 8.458 | 12,040 | +0.06(+0.66%) |
May 14, 2003 | 8.374 | 8.413 | 8.347 | 8.402 | 14,916 | -0.14(-1.63%) |
May 13, 2003 | 8.525 | 8.558 | 8.469 | 8.541 | 19,768 | -0.03(-0.32%) |
May 12, 2003 | 8.430 | 8.569 | 8.430 | 8.569 | 22,464 | +0.42(+5.12%) |
May 09, 2003 | 8.207 | 8.207 | 8.096 | 8.152 | 24,081 | -0.08(-1.01%) |
May 08, 2003 | 8.335 | 8.335 | 8.180 | 8.235 | 28,394 | -0.10(-1.20%) |
May 07, 2003 | 8.374 | 8.374 | 8.313 | 8.335 | 5,211 | -0.22(-2.54%) |
May 06, 2003 | 8.480 | 8.564 | 8.452 | 8.552 | 10,962 | -0.04(-0.45%) |
May 05, 2003 | 8.575 | 8.680 | 8.541 | 8.591 | 10,962 | +0.03(+0.32%) |
May 02, 2003 | 8.519 | 8.564 | 8.513 | 8.564 | 3,594 | +0.02(+0.26%) |
May 01, 2003 | 8.586 | 8.586 | 8.541 | 8.541 | 3,055 | -0.06(-0.71%) |
Apr 30, 2003 | 8.669 | 8.669 | 8.603 | 8.603 | 3,055 | -0.12(-1.40%) |
Apr 29, 2003 | 8.675 | 8.758 | 8.675 | 8.725 | 6,829 | +0.21(+2.48%) |
Apr 28, 2003 | 8.374 | 8.513 | 8.374 | 8.513 | 31,989 | +0.26(+3.17%) |
Apr 25, 2003 | 8.341 | 8.341 | 8.207 | 8.252 | 9,345 | -0.10(-1.20%) |
Apr 24, 2003 | 8.369 | 8.430 | 8.324 | 8.352 | 11,142 | -0.01(-0.13%) |
Apr 23, 2003 | 8.347 | 8.469 | 8.207 | 8.363 | 37,380 | -0.59(-6.59%) |
Apr 22, 2003 | 8.981 | 9.020 | 8.903 | 8.953 | 18,510 | -0.17(-1.83%) |
Apr 21, 2003 | 9.170 | 9.170 | 9.114 | 9.120 | 2,516 | -0.04(-0.43%) |
Apr 17, 2003 | 9.120 | 9.170 | 9.120 | 9.159 | 2,695 | +0.14(+1.61%) |
Apr 16, 2003 | 9.070 | 9.070 | 8.986 | 9.014 | 5,391 | -0.26(-2.76%) |
Apr 15, 2003 | 9.237 | 9.293 | 9.159 | 9.270 | 27,136 | +0.23(+2.52%) |
Apr 14, 2003 | 9.053 | 9.070 | 9.014 | 9.042 | 8,985 | -0.08(-0.85%) |
Apr 11, 2003 | 9.070 | 9.137 | 9.070 | 9.120 | 11,322 | +0.05(+0.55%) |
Apr 10, 2003 | 9.120 | 9.120 | 9.070 | 9.070 | 1,078 | -0.11(-1.21%) |
Apr 09, 2003 | 9.215 | 9.259 | 9.176 | 9.181 | 2,156 | -0.01(-0.12%) |
Apr 08, 2003 | 9.309 | 9.309 | 9.181 | 9.192 | 6,649 | -0.17(-1.84%) |
Apr 07, 2003 | 9.432 | 9.454 | 9.354 | 9.365 | 9,345 | -0.01(-0.12%) |
Apr 04, 2003 | 9.448 | 9.459 | 9.376 | 9.376 | 3,414 | -0.08(-0.82%) |
Apr 03, 2003 | 9.487 | 9.487 | 9.420 | 9.454 | 2,516 | -0.03(-0.35%) |
Apr 02, 2003 | 9.543 | 9.543 | 9.487 | 9.487 | 7,907 | +0.08(+0.89%) |
Apr 01, 2003 | 9.304 | 9.443 | 9.304 | 9.404 | 36,302 | +0.11(+1.20%) |
Mar 31, 2003 | 9.265 | 9.343 | 9.248 | 9.293 | 19,229 | -0.16(-1.71%) |
Mar 28, 2003 | 9.515 | 9.515 | 9.393 | 9.454 | 8,806 | +0.13(+1.43%) |
Mar 27, 2003 | 9.376 | 9.376 | 9.270 | 9.320 | 7,008 | -0.02(-0.24%) |
Mar 26, 2003 | 9.293 | 9.365 | 9.293 | 9.343 | 9,704 | +0.08(+0.84%) |
Mar 25, 2003 | 9.231 | 9.265 | 9.215 | 9.265 | 2,695 | +0.34(+3.80%) |
Mar 24, 2003 | 8.959 | 8.959 | 8.886 | 8.925 | 5,211 | -0.17(-1.84%) |
Mar 21, 2003 | 9.031 | 9.131 | 9.020 | 9.092 | 12,759 | +0.04(+0.49%) |
Mar 20, 2003 | 8.870 | 9.081 | 8.870 | 9.048 | 10,782 | +0.21(+2.39%) |
Mar 19, 2003 | 8.781 | 8.864 | 8.736 | 8.836 | 12,400 | +0.41(+4.89%) |
Mar 18, 2003 | 8.408 | 8.430 | 8.408 | 8.424 | 2,516 | +0.12(+1.41%) |
Mar 17, 2003 | 8.347 | 8.347 | 8.252 | 8.308 | 17,612 | -0.10(-1.19%) |
Mar 14, 2003 | 8.508 | 8.508 | 8.391 | 8.408 | 7,907 | -0.12(-1.44%) |
Mar 13, 2003 | 8.302 | 8.530 | 8.302 | 8.530 | 12,759 | +0.20(+2.40%) |
Mar 12, 2003 | 8.246 | 8.358 | 8.246 | 8.330 | 5,211 | +0.13(+1.56%) |
Mar 11, 2003 | 8.074 | 8.252 | 8.074 | 8.202 | 9,524 | +0.18(+2.22%) |
Mar 10, 2003 | 8.319 | 8.347 | 7.985 | 8.024 | 31,629 | -0.29(-3.55%) |
Mar 07, 2003 | 8.280 | 8.319 | 8.207 | 8.319 | 11,681 | -0.06(-0.73%) |
Mar 06, 2003 | 8.458 | 8.475 | 8.380 | 8.380 | 12,939 | -0.58(-6.46%) |
Mar 05, 2003 | 8.903 | 9.014 | 8.903 | 8.959 | 17,252 | +0.11(+1.19%) |
Mar 04, 2003 | 9.014 | 9.014 | 8.847 | 8.853 | 14,377 | -0.29(-3.16%) |
Mar 03, 2003 | 9.293 | 9.320 | 9.142 | 9.142 | 21,565 | -0.12(-1.32%) |
Feb 28, 2003 | 9.298 | 9.298 | 9.181 | 9.265 | 25,160 | +0.35(+3.93%) |
Feb 27, 2003 | 8.875 | 8.931 | 8.864 | 8.914 | 25,878 | +0.10(+1.14%) |
Feb 26, 2003 | 8.886 | 8.909 | 8.781 | 8.814 | 37,021 | -0.07(-0.81%) |
Feb 25, 2003 | 8.903 | 8.931 | 8.786 | 8.886 | 23,722 | -0.11(-1.24%) |
Feb 24, 2003 | 9.198 | 9.198 | 8.986 | 8.998 | 39,537 | -0.19(-2.12%) |
Feb 21, 2003 | 9.320 | 9.320 | 9.181 | 9.192 | 3,414 | -0.17(-1.84%) |
Feb 20, 2003 | 9.187 | 9.526 | 9.187 | 9.365 | 43,131 | +0.19(+2.06%) |
Feb 19, 2003 | 8.959 | 9.231 | 8.959 | 9.176 | 48,163 | +0.21(+2.30%) |
Feb 18, 2003 | 9.003 | 9.003 | 8.914 | 8.970 | 26,777 | -0.24(-2.60%) |
Feb 14, 2003 | 9.293 | 9.320 | 9.165 | 9.209 | 328,878 | -0.62(-6.34%) |
Feb 13, 2003 | 10.01 | 10.07 | 9.571 | 9.832 | 42,592 | -0.33(-3.23%) |
Feb 12, 2003 | 10.13 | 10.24 | 10.13 | 10.16 | 10,962 | +0.04(+0.38%) |
Feb 11, 2003 | 10.43 | 10.43 | 10.12 | 10.12 | 17,252 | -0.34(-3.24%) |
Feb 10, 2003 | 10.38 | 10.46 | 10.38 | 10.46 | 9,884 | +0.11(+1.08%) |
Feb 07, 2003 | 10.29 | 10.56 | 10.29 | 10.35 | 34,145 | +0.08(+0.81%) |
Feb 06, 2003 | 10.08 | 10.27 | 10.08 | 10.27 | 36,841 | +0.37(+3.71%) |
Feb 05, 2003 | 10.04 | 10.07 | 9.888 | 9.899 | 26,597 | -0.09(-0.95%) |
Feb 04, 2003 | 9.988 | 10.18 | 9.988 | 9.994 | 69,010 | +0.04(+0.45%) |
Feb 03, 2003 | 9.821 | 10.01 | 9.793 | 9.949 | 45,108 | +0.22(+2.29%) |
Jan 31, 2003 | 9.727 | 9.727 | 9.682 | 9.727 | 15,275 | -0.02(-0.17%) |
Jan 30, 2003 | 9.710 | 9.743 | 9.654 | 9.743 | 32,528 | +0.06(+0.63%) |
Jan 29, 2003 | 9.587 | 9.688 | 9.587 | 9.682 | 6,469 | +0.11(+1.16%) |
Jan 28, 2003 | 9.526 | 9.571 | 9.521 | 9.571 | 6,290 | +0.04(+0.41%) |
Jan 27, 2003 | 9.398 | 9.532 | 9.393 | 9.532 | 36,122 | +0.08(+0.88%) |
Jan 24, 2003 | 9.404 | 9.454 | 9.382 | 9.448 | 145,568 | -0.09(-0.93%) |
Jan 23, 2003 | 9.387 | 9.537 | 9.387 | 9.537 | 49,241 | +0.09(+1.00%) |
Jan 22, 2003 | 9.459 | 9.487 | 9.409 | 9.443 | 12,220 | +0.03(+0.30%) |
Jan 21, 2003 | 9.404 | 9.487 | 9.398 | 9.415 | 17,252 | +0.18(+1.99%) |
Jan 17, 2003 | 9.265 | 9.265 | 9.209 | 9.231 | 1,976 | -0.20(-2.12%) |
Jan 16, 2003 | 9.376 | 9.443 | 9.365 | 9.432 | 6,649 | +0.21(+2.23%) |
Jan 15, 2003 | 9.265 | 9.265 | 9.226 | 9.226 | 7,368 | -0.29(-3.10%) |
Jan 14, 2003 | 9.515 | 9.571 | 9.504 | 9.521 | 10,243 | -0.21(-2.12%) |
Jan 13, 2003 | 9.710 | 9.754 | 9.660 | 9.727 | 17,612 | +0.18(+1.86%) |
Jan 10, 2003 | 9.543 | 9.626 | 9.504 | 9.548 | 9,524 | -0.05(-0.52%) |
Jan 09, 2003 | 9.432 | 9.671 | 9.426 | 9.599 | 39,177 | +0.54(+5.96%) |
Jan 08, 2003 | 9.098 | 9.098 | 9.042 | 9.059 | 7,008 | -0.01(-0.12%) |
Jan 07, 2003 | 8.959 | 9.103 | 8.959 | 9.070 | 9,345 | +0.19(+2.19%) |
Jan 06, 2003 | 8.842 | 8.875 | 8.680 | 8.875 | 17,252 | +0.03(+0.31%) |
Jan 03, 2003 | 8.653 | 8.847 | 8.619 | 8.847 | 34,684 | +0.40(+4.67%) |