Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 7.613 | 7.668 | 7.613 | 7.637 | 511,947 | -0.01(-0.09%) |
Nov 26, 2003 | 7.527 | 7.611 | 7.518 | 7.644 | 1,847,846 | +0.12(+1.53%) |
Nov 25, 2003 | 7.237 | 7.569 | 7.230 | 7.529 | 2,348,724 | +0.29(+4.04%) |
Nov 24, 2003 | 7.104 | 7.259 | 7.104 | 7.237 | 1,511,217 | +0.13(+1.77%) |
Nov 21, 2003 | 7.027 | 7.109 | 7.013 | 7.111 | 966,962 | +0.13(+1.84%) |
Nov 20, 2003 | 6.894 | 7.075 | 6.889 | 6.982 | 1,773,291 | +0.07(+0.99%) |
Nov 19, 2003 | 6.883 | 6.931 | 6.874 | 6.914 | 770,858 | +0.04(+0.61%) |
Nov 18, 2003 | 6.839 | 6.881 | 6.814 | 6.872 | 1,157,417 | +0.06(+0.88%) |
Nov 17, 2003 | 6.836 | 6.861 | 6.794 | 6.812 | 1,034,514 | -0.07(-1.03%) |
Nov 14, 2003 | 6.976 | 6.976 | 6.850 | 6.883 | 1,319,180 | -0.10(-1.49%) |
Nov 13, 2003 | 7.024 | 7.040 | 6.971 | 6.987 | 646,147 | -0.04(-0.54%) |
Nov 12, 2003 | 7.027 | 7.071 | 7.000 | 7.024 | 801,358 | +0.04(+0.63%) |
Nov 11, 2003 | 6.989 | 6.996 | 6.960 | 6.980 | 871,395 | -0.01(-0.13%) |
Nov 10, 2003 | 7.002 | 7.038 | 6.960 | 6.989 | 512,173 | +0.01(+0.19%) |
Nov 07, 2003 | 6.993 | 6.993 | 6.938 | 6.976 | 763,177 | +0.01(+0.13%) |
Nov 06, 2003 | 6.861 | 6.982 | 6.816 | 6.967 | 1,569,054 | -0.16(-2.24%) |
Nov 05, 2003 | 6.991 | 7.126 | 7.053 | 7.126 | 1,077,665 | +0.09(+1.23%) |
Nov 04, 2003 | 6.991 | 7.080 | 6.991 | 7.040 | 1,143,613 | +0.05(+0.76%) |
Nov 03, 2003 | 6.967 | 7.031 | 6.927 | 6.987 | 883,697 | +0.04(+0.64%) |
Oct 31, 2003 | 6.892 | 6.969 | 6.858 | 6.943 | 688,169 | +0.07(+1.00%) |
Oct 30, 2003 | 6.856 | 6.909 | 6.821 | 6.874 | 845,414 | +0.08(+1.17%) |
Oct 29, 2003 | 6.839 | 6.841 | 6.772 | 6.794 | 744,199 | -0.05(-0.68%) |
Oct 28, 2003 | 6.801 | 6.852 | 6.730 | 6.841 | 1,133,243 | +0.04(+0.62%) |
Oct 27, 2003 | 6.799 | 6.839 | 6.706 | 6.799 | 920,421 | +0.02(+0.26%) |
Oct 24, 2003 | 6.750 | 6.816 | 6.686 | 6.781 | 2,257,224 | +0.13(+1.96%) |
Oct 23, 2003 | 6.617 | 6.673 | 6.491 | 6.650 | 1,171,425 | +0.01(+0.20%) |
Oct 22, 2003 | 6.695 | 6.699 | 6.604 | 6.637 | 777,184 | -0.07(-1.09%) |
Oct 21, 2003 | 6.679 | 6.730 | 6.644 | 6.710 | 675,066 | -0.00(-0.03%) |
Oct 20, 2003 | 6.639 | 6.728 | 6.575 | 6.712 | 1,098,225 | +0.08(+1.27%) |
Oct 17, 2003 | 6.706 | 6.710 | 6.648 | 6.628 | 1,132,114 | -0.06(-0.96%) |
Oct 16, 2003 | 6.582 | 6.695 | 6.553 | 6.692 | 847,899 | +0.09(+1.41%) |
Oct 15, 2003 | 6.657 | 6.661 | 6.511 | 6.600 | 1,513,928 | -0.04(-0.53%) |
Oct 14, 2003 | 6.673 | 6.681 | 6.544 | 6.635 | 1,135,728 | -0.06(-0.89%) |
Oct 13, 2003 | 6.639 | 6.690 | 6.639 | 6.695 | 565,266 | +0.03(+0.47%) |
Oct 10, 2003 | 6.639 | 6.684 | 6.633 | 6.664 | 644,566 | -0.06(-0.95%) |
Oct 09, 2003 | 6.757 | 6.783 | 6.684 | 6.728 | 777,636 | -0.01(-0.13%) |
Oct 08, 2003 | 6.772 | 6.774 | 6.723 | 6.737 | 776,280 | +0.01(+0.13%) |
Oct 07, 2003 | 6.661 | 6.712 | 6.661 | 6.728 | 730,643 | +0.03(+0.46%) |
Oct 06, 2003 | 6.646 | 6.728 | 6.635 | 6.697 | 869,362 | +0.05(+0.77%) |
Oct 03, 2003 | 6.661 | 6.661 | 6.617 | 6.646 | 1,118,106 | +0.03(+0.40%) |
Oct 02, 2003 | 6.646 | 6.673 | 6.573 | 6.619 | 1,914,268 | -0.07(-1.09%) |
Oct 01, 2003 | 6.748 | 6.759 | 6.584 | 6.692 | 4,171,041 | -0.06(-0.82%) |
Sep 30, 2003 | 6.695 | 6.748 | 6.639 | 6.748 | 1,691,506 | +0.05(+0.79%) |
Sep 29, 2003 | 6.750 | 6.794 | 6.500 | 6.695 | 2,760,812 | -0.10(-1.53%) |
Sep 26, 2003 | 6.852 | 6.852 | 6.732 | 6.799 | 1,238,073 | -0.06(-0.94%) |
Sep 25, 2003 | 6.971 | 6.971 | 6.863 | 6.863 | 2,488,572 | -0.11(-1.59%) |
Sep 24, 2003 | 7.038 | 7.038 | 6.951 | 6.974 | 1,995,828 | -0.01(-0.16%) |
Sep 23, 2003 | 6.814 | 6.985 | 6.814 | 6.985 | 1,667,332 | +0.17(+2.50%) |
Sep 22, 2003 | 6.814 | 6.850 | 6.743 | 6.814 | 1,027,058 | +0.00(+0.00%) |
Sep 19, 2003 | 6.861 | 6.861 | 6.796 | 6.814 | 1,228,810 | +0.00(+0.07%) |
Sep 18, 2003 | 6.690 | 6.825 | 6.690 | 6.810 | 1,159,451 | +0.14(+2.12%) |
Sep 17, 2003 | 6.622 | 6.684 | 6.622 | 6.668 | 914,095 | +0.01(+0.13%) |
Sep 16, 2003 | 6.635 | 6.668 | 6.604 | 6.659 | 737,195 | +0.02(+0.37%) |
Sep 15, 2003 | 6.661 | 6.670 | 6.619 | 6.635 | 1,848,976 | -0.01(-0.17%) |
Sep 12, 2003 | 6.606 | 6.684 | 6.595 | 6.646 | 1,565,891 | +0.02(+0.27%) |
Sep 11, 2003 | 6.562 | 6.684 | 6.518 | 6.628 | 1,918,561 | +0.10(+1.56%) |
Sep 10, 2003 | 6.495 | 6.529 | 6.493 | 6.526 | 1,335,899 | +0.02(+0.24%) |
Sep 09, 2003 | 6.633 | 6.633 | 6.495 | 6.511 | 1,155,610 | -0.10(-1.51%) |
Sep 08, 2003 | 6.619 | 6.697 | 6.593 | 6.611 | 791,869 | +0.02(+0.23%) |
Sep 05, 2003 | 6.584 | 6.639 | 6.573 | 6.595 | 1,914,494 | +0.02(+0.27%) |
Sep 04, 2003 | 6.491 | 6.600 | 6.473 | 6.577 | 1,267,669 | +0.08(+1.16%) |
Sep 03, 2003 | 6.473 | 6.555 | 6.462 | 6.502 | 1,333,865 | +0.06(+0.93%) |
Sep 02, 2003 | 6.385 | 6.469 | 6.352 | 6.442 | 1,943,865 | +0.08(+1.25%) |
Aug 29, 2003 | 6.276 | 6.394 | 6.265 | 6.363 | 685,232 | +0.08(+1.30%) |
Aug 28, 2003 | 6.272 | 6.318 | 6.208 | 6.281 | 921,777 | +0.06(+1.03%) |
Aug 27, 2003 | 6.283 | 6.296 | 6.214 | 6.217 | 1,120,591 | -0.09(-1.40%) |
Aug 26, 2003 | 6.283 | 6.341 | 6.274 | 6.305 | 1,493,369 | +0.01(+0.21%) |
Aug 25, 2003 | 6.363 | 6.363 | 6.245 | 6.292 | 1,876,765 | +0.06(+1.03%) |
Aug 22, 2003 | 6.276 | 6.316 | 6.221 | 6.228 | 1,232,650 | -0.05(-0.74%) |
Aug 21, 2003 | 6.263 | 6.285 | 6.214 | 6.274 | 1,660,328 | +0.10(+1.65%) |
Aug 20, 2003 | 6.234 | 6.234 | 6.166 | 6.172 | 802,488 | -0.06(-1.03%) |
Aug 19, 2003 | 6.312 | 6.345 | 6.210 | 6.237 | 1,278,513 | -0.08(-1.19%) |
Aug 18, 2003 | 6.332 | 6.332 | 6.221 | 6.312 | 1,326,410 | -0.02(-0.31%) |
Aug 15, 2003 | 6.243 | 6.332 | 6.214 | 6.332 | 562,103 | +0.01(+0.21%) |
Aug 14, 2003 | 6.130 | 6.325 | 6.128 | 6.318 | 2,214,298 | +0.23(+3.78%) |
Aug 13, 2003 | 6.217 | 6.217 | 6.073 | 6.088 | 1,765,609 | -0.06(-0.90%) |
Aug 12, 2003 | 6.164 | 6.252 | 6.106 | 6.144 | 1,268,799 | -0.03(-0.43%) |
Aug 11, 2003 | 6.250 | 6.250 | 6.108 | 6.170 | 1,704,835 | +0.03(+0.50%) |
Aug 08, 2003 | 5.971 | 6.170 | 5.958 | 6.139 | 1,283,484 | +0.17(+2.86%) |
Aug 07, 2003 | 6.097 | 6.097 | 5.962 | 5.969 | 2,004,639 | -0.12(-1.93%) |
Aug 06, 2003 | 6.152 | 6.157 | 5.889 | 6.086 | 2,269,424 | +0.01(+0.22%) |
Aug 05, 2003 | 6.285 | 6.285 | 6.071 | 6.073 | 2,067,220 | -0.21(-3.35%) |
Aug 04, 2003 | 6.296 | 6.296 | 6.208 | 6.283 | 1,252,984 | +0.02(+0.28%) |
Aug 01, 2003 | 6.411 | 6.440 | 6.230 | 6.265 | 1,444,569 | -0.12(-1.87%) |
Jul 31, 2003 | 6.303 | 6.484 | 6.303 | 6.385 | 3,214,697 | +0.09(+1.41%) |
Jul 30, 2003 | 6.283 | 6.307 | 6.190 | 6.296 | 2,330,424 | -0.01(-0.14%) |
Jul 29, 2003 | 6.352 | 6.391 | 6.232 | 6.305 | 2,122,120 | -0.05(-0.73%) |
Jul 28, 2003 | 6.272 | 6.396 | 6.254 | 6.352 | 2,719,242 | +0.07(+1.06%) |
Jul 25, 2003 | 6.210 | 6.285 | 6.117 | 6.285 | 14,943,633 | +0.09(+1.43%) |
Jul 24, 2003 | 6.296 | 6.296 | 6.179 | 6.197 | 4,870,733 | -0.08(-1.27%) |
Jul 23, 2003 | 6.321 | 6.327 | 6.164 | 6.276 | 2,322,516 | -0.04(-0.67%) |
Jul 22, 2003 | 6.318 | 6.440 | 6.310 | 6.318 | 2,336,072 | +0.01(+0.18%) |
Jul 21, 2003 | 6.241 | 6.427 | 6.208 | 6.307 | 1,608,591 | +0.04(+0.71%) |
Jul 18, 2003 | 6.272 | 6.287 | 6.062 | 6.263 | 3,238,645 | -0.01(-0.18%) |
Jul 17, 2003 | 6.396 | 6.398 | 6.208 | 6.274 | 2,312,350 | -0.14(-2.21%) |
Jul 16, 2003 | 6.560 | 6.562 | 6.407 | 6.416 | 1,950,191 | -0.04(-0.58%) |
Jul 15, 2003 | 6.507 | 6.518 | 6.422 | 6.453 | 1,474,391 | +0.01(+0.10%) |
Jul 14, 2003 | 6.673 | 6.708 | 6.427 | 6.447 | 1,454,735 | -0.22(-3.25%) |
Jul 11, 2003 | 6.639 | 6.673 | 6.606 | 6.664 | 749,169 | -0.03(-0.46%) |
Jul 10, 2003 | 6.664 | 6.750 | 6.664 | 6.695 | 1,223,613 | -0.02(-0.36%) |
Jul 09, 2003 | 6.673 | 6.781 | 6.653 | 6.719 | 1,153,576 | +0.01(+0.16%) |
Jul 08, 2003 | 6.555 | 6.772 | 6.540 | 6.708 | 2,085,068 | +0.23(+3.52%) |
Jul 07, 2003 | 6.418 | 6.551 | 6.418 | 6.480 | 1,943,865 | +0.09(+1.42%) |
Jul 03, 2003 | 6.513 | 6.551 | 6.380 | 6.389 | 1,267,443 | -0.12(-1.90%) |
Jul 02, 2003 | 6.808 | 6.808 | 6.208 | 6.513 | 6,003,073 | -0.29(-4.29%) |
Jul 01, 2003 | 6.949 | 6.949 | 6.763 | 6.805 | 2,734,831 | -0.14(-2.07%) |
Jun 30, 2003 | 6.836 | 7.029 | 6.796 | 6.949 | 2,055,472 | +0.19(+2.75%) |
Jun 27, 2003 | 6.805 | 6.805 | 6.704 | 6.763 | 924,714 | +0.01(+0.20%) |
Jun 26, 2003 | 6.573 | 6.801 | 6.566 | 6.750 | 1,669,139 | +0.22(+3.39%) |
Jun 25, 2003 | 6.396 | 6.560 | 6.356 | 6.529 | 3,109,868 | +0.13(+2.08%) |
Jun 24, 2003 | 6.453 | 6.584 | 6.396 | 6.396 | 2,196,676 | -0.06(-0.86%) |
Jun 23, 2003 | 6.615 | 6.617 | 6.434 | 6.451 | 1,352,391 | -0.22(-3.28%) |
Jun 20, 2003 | 6.752 | 6.779 | 6.650 | 6.670 | 1,408,421 | -0.04(-0.56%) |
Jun 19, 2003 | 6.805 | 6.850 | 6.679 | 6.708 | 1,015,536 | -0.06(-0.95%) |
Jun 18, 2003 | 6.692 | 6.803 | 6.661 | 6.772 | 573,625 | +0.08(+1.19%) |
Jun 17, 2003 | 6.816 | 6.821 | 6.666 | 6.692 | 1,163,517 | -0.16(-2.29%) |
Jun 16, 2003 | 6.639 | 6.850 | 6.639 | 6.850 | 1,449,087 | +0.21(+3.20%) |
Jun 13, 2003 | 6.611 | 6.670 | 6.562 | 6.637 | 1,309,013 | +0.08(+1.15%) |
Jun 12, 2003 | 6.529 | 6.582 | 6.391 | 6.562 | 1,432,369 | +0.03(+0.51%) |
Jun 11, 2003 | 6.396 | 6.529 | 6.316 | 6.529 | 1,301,106 | +0.13(+2.08%) |
Jun 10, 2003 | 6.318 | 6.398 | 6.197 | 6.396 | 1,022,088 | +0.18(+2.85%) |
Jun 09, 2003 | 6.330 | 6.330 | 6.197 | 6.219 | 725,899 | -0.08(-1.33%) |
Jun 06, 2003 | 6.219 | 6.307 | 6.208 | 6.303 | 1,028,865 | +0.10(+1.61%) |
Jun 05, 2003 | 6.283 | 6.283 | 6.150 | 6.203 | 1,329,799 | -0.08(-1.30%) |
Jun 04, 2003 | 6.318 | 6.347 | 6.268 | 6.285 | 729,062 | +0.01(+0.18%) |
Jun 03, 2003 | 6.259 | 6.314 | 6.199 | 6.274 | 865,521 | +0.02(+0.25%) |
Jun 02, 2003 | 6.119 | 6.259 | 6.119 | 6.259 | 1,424,687 | +0.16(+2.58%) |
May 30, 2003 | 6.077 | 6.119 | 6.015 | 6.102 | 1,018,247 | +0.07(+1.14%) |
May 29, 2003 | 5.942 | 6.033 | 5.931 | 6.033 | 933,073 | +0.09(+1.53%) |
May 28, 2003 | 5.947 | 5.960 | 5.887 | 5.942 | 635,077 | +0.02(+0.41%) |
May 27, 2003 | 5.944 | 5.975 | 5.871 | 5.918 | 1,055,073 | -0.02(-0.41%) |
May 23, 2003 | 5.843 | 5.964 | 5.812 | 5.942 | 662,640 | +0.03(+0.56%) |
May 22, 2003 | 5.951 | 5.975 | 5.891 | 5.909 | 1,321,891 | -0.02(-0.34%) |
May 21, 2003 | 5.865 | 5.962 | 5.798 | 5.929 | 1,246,884 | +0.06(+1.02%) |
May 20, 2003 | 5.798 | 5.869 | 5.765 | 5.869 | 880,884 | +0.09(+1.61%) |
May 19, 2003 | 5.688 | 5.838 | 5.657 | 5.776 | 954,762 | +0.02(+0.38%) |
May 16, 2003 | 5.798 | 5.821 | 5.754 | 5.754 | 1,199,213 | -0.04(-0.76%) |
May 15, 2003 | 5.854 | 5.865 | 5.781 | 5.798 | 1,227,228 | -0.04(-0.76%) |
May 14, 2003 | 5.973 | 5.975 | 5.843 | 5.843 | 1,165,099 | -0.12(-1.97%) |
May 13, 2003 | 6.020 | 6.020 | 5.909 | 5.960 | 681,843 | -0.06(-0.92%) |
May 12, 2003 | 5.975 | 6.031 | 5.942 | 6.015 | 768,825 | -0.03(-0.44%) |
May 09, 2003 | 6.060 | 6.077 | 6.013 | 6.042 | 1,712,743 | -0.02(-0.29%) |
May 08, 2003 | 5.984 | 6.060 | 5.858 | 6.060 | 1,588,032 | +0.08(+1.26%) |
May 07, 2003 | 5.891 | 6.088 | 5.878 | 5.984 | 1,851,461 | +0.13(+2.15%) |
May 06, 2003 | 5.785 | 5.867 | 5.745 | 5.858 | 987,521 | +0.07(+1.26%) |
May 05, 2003 | 5.889 | 5.889 | 5.732 | 5.785 | 1,208,928 | -0.10(-1.73%) |
May 02, 2003 | 5.955 | 5.955 | 5.776 | 5.887 | 1,392,606 | -0.07(-1.15%) |
May 01, 2003 | 5.933 | 5.982 | 5.781 | 5.955 | 1,369,110 | +0.02(+0.37%) |
Apr 30, 2003 | 5.902 | 5.958 | 5.843 | 5.933 | 1,212,091 | +0.01(+0.15%) |
Apr 29, 2003 | 5.761 | 5.931 | 5.754 | 5.925 | 1,016,891 | +0.14(+2.49%) |
Apr 28, 2003 | 5.617 | 5.814 | 5.615 | 5.781 | 1,386,054 | +0.16(+2.92%) |
Apr 25, 2003 | 5.590 | 5.661 | 5.590 | 5.617 | 756,625 | +0.02(+0.32%) |
Apr 24, 2003 | 5.577 | 5.635 | 5.570 | 5.599 | 821,466 | -0.11(-1.94%) |
Apr 23, 2003 | 5.714 | 5.754 | 5.632 | 5.710 | 1,008,080 | -0.00(-0.08%) |
Apr 22, 2003 | 5.588 | 5.714 | 5.497 | 5.714 | 1,352,617 | +0.12(+2.22%) |
Apr 21, 2003 | 5.610 | 5.637 | 5.553 | 5.590 | 709,406 | +0.01(+0.24%) |
Apr 17, 2003 | 5.599 | 5.630 | 5.522 | 5.577 | 1,614,691 | +0.01(+0.12%) |
Apr 16, 2003 | 5.643 | 5.721 | 5.539 | 5.570 | 1,686,535 | -0.13(-2.25%) |
Apr 15, 2003 | 5.635 | 5.732 | 5.599 | 5.699 | 1,776,228 | +0.06(+1.14%) |
Apr 14, 2003 | 5.566 | 5.643 | 5.537 | 5.635 | 1,383,795 | +0.10(+1.84%) |
Apr 11, 2003 | 5.522 | 5.604 | 5.477 | 5.533 | 1,454,735 | +0.02(+0.44%) |
Apr 10, 2003 | 5.444 | 5.531 | 5.316 | 5.508 | 3,059,260 | +0.38(+7.42%) |
Apr 09, 2003 | 5.234 | 5.263 | 5.099 | 5.128 | 1,559,565 | -0.05(-0.98%) |
Apr 08, 2003 | 5.146 | 5.230 | 5.101 | 5.179 | 1,524,772 | +0.04(+0.86%) |
Apr 07, 2003 | 5.323 | 5.334 | 5.130 | 5.134 | 1,318,728 | -0.19(-3.49%) |
Apr 04, 2003 | 5.210 | 5.323 | 5.210 | 5.320 | 961,314 | +0.12(+2.30%) |
Apr 03, 2003 | 5.205 | 5.214 | 5.172 | 5.201 | 1,215,254 | -0.02(-0.38%) |
Apr 02, 2003 | 5.201 | 5.236 | 5.168 | 5.221 | 851,062 | +0.11(+2.12%) |
Apr 01, 2003 | 5.035 | 5.134 | 5.002 | 5.112 | 797,743 | +0.09(+1.76%) |
Mar 31, 2003 | 4.913 | 5.068 | 4.913 | 5.024 | 1,009,888 | +0.08(+1.57%) |
Mar 28, 2003 | 4.871 | 4.988 | 4.871 | 4.946 | 1,569,054 | +0.08(+1.59%) |
Mar 27, 2003 | 4.946 | 5.035 | 4.847 | 4.869 | 3,975,615 | -0.28(-5.38%) |
Mar 26, 2003 | 5.112 | 5.179 | 5.112 | 5.146 | 1,034,739 | +0.03(+0.65%) |
Mar 25, 2003 | 5.092 | 5.128 | 5.081 | 5.112 | 1,341,095 | +0.02(+0.30%) |
Mar 24, 2003 | 4.980 | 5.099 | 4.980 | 5.097 | 1,179,106 | -0.01(-0.22%) |
Mar 21, 2003 | 5.168 | 5.179 | 5.079 | 5.108 | 1,460,384 | -0.04(-0.73%) |
Mar 20, 2003 | 5.168 | 5.179 | 5.112 | 5.146 | 516,466 | -0.02(-0.43%) |
Mar 19, 2003 | 5.134 | 5.179 | 5.112 | 5.168 | 803,166 | +0.03(+0.65%) |
Mar 18, 2003 | 5.201 | 5.207 | 5.130 | 5.134 | 1,204,184 | -0.04(-0.81%) |
Mar 17, 2003 | 5.159 | 5.205 | 5.099 | 5.176 | 965,606 | +0.02(+0.34%) |
Mar 14, 2003 | 5.212 | 5.216 | 5.157 | 5.159 | 617,003 | -0.03(-0.60%) |
Mar 13, 2003 | 5.234 | 5.274 | 5.190 | 5.190 | 1,093,706 | -0.01(-0.21%) |
Mar 12, 2003 | 5.057 | 5.201 | 5.057 | 5.201 | 716,410 | +0.15(+3.07%) |
Mar 11, 2003 | 5.002 | 5.123 | 5.002 | 5.046 | 779,895 | +0.02(+0.35%) |
Mar 10, 2003 | 5.090 | 5.112 | 4.993 | 5.028 | 693,366 | -0.07(-1.43%) |
Mar 07, 2003 | 5.123 | 5.134 | 5.035 | 5.101 | 1,245,754 | -0.06(-1.16%) |
Mar 06, 2003 | 5.267 | 5.267 | 5.103 | 5.161 | 1,538,102 | -0.13(-2.43%) |
Mar 05, 2003 | 5.311 | 5.342 | 5.283 | 5.289 | 718,218 | -0.04(-0.83%) |
Mar 04, 2003 | 5.451 | 5.451 | 5.314 | 5.334 | 523,695 | -0.12(-2.15%) |
Mar 03, 2003 | 5.433 | 5.458 | 5.376 | 5.451 | 382,944 | +0.00(+0.00%) |
Feb 28, 2003 | 5.466 | 5.477 | 5.400 | 5.451 | 666,255 | +0.01(+0.24%) |
Feb 27, 2003 | 5.367 | 5.455 | 5.345 | 5.438 | 593,732 | +0.09(+1.70%) |
Feb 26, 2003 | 5.373 | 5.373 | 5.314 | 5.347 | 383,170 | -0.03(-0.49%) |
Feb 25, 2003 | 5.345 | 5.391 | 5.289 | 5.373 | 554,647 | +0.00(+0.08%) |
Feb 24, 2003 | 5.422 | 5.444 | 5.334 | 5.369 | 611,581 | -0.09(-1.66%) |
Feb 21, 2003 | 5.455 | 5.466 | 5.391 | 5.460 | 814,462 | -0.01(-0.12%) |
Feb 20, 2003 | 5.444 | 5.491 | 5.422 | 5.466 | 314,940 | +0.01(+0.20%) |
Feb 19, 2003 | 5.522 | 5.522 | 5.435 | 5.455 | 443,040 | -0.04(-0.80%) |
Feb 18, 2003 | 5.477 | 5.548 | 5.477 | 5.500 | 558,940 | +0.02(+0.40%) |
Feb 14, 2003 | 5.411 | 5.480 | 5.389 | 5.477 | 640,725 | +0.08(+1.48%) |
Feb 13, 2003 | 5.424 | 5.438 | 5.378 | 5.398 | 731,095 | -0.03(-0.49%) |
Feb 12, 2003 | 5.422 | 5.444 | 5.411 | 5.424 | 566,621 | -0.01(-0.16%) |
Feb 11, 2003 | 5.433 | 5.466 | 5.400 | 5.433 | 591,925 | -0.02(-0.41%) |
Feb 10, 2003 | 5.455 | 5.466 | 5.411 | 5.455 | 748,943 | +0.03(+0.61%) |
Feb 07, 2003 | 5.444 | 5.458 | 5.396 | 5.422 | 802,036 | -0.05(-0.89%) |
Feb 06, 2003 | 5.522 | 5.522 | 5.400 | 5.471 | 1,029,091 | -0.08(-1.40%) |
Feb 05, 2003 | 5.610 | 5.610 | 5.533 | 5.548 | 1,226,550 | -0.06(-1.10%) |
Feb 04, 2003 | 5.535 | 5.617 | 5.533 | 5.610 | 875,236 | +0.08(+1.40%) |
Feb 03, 2003 | 5.533 | 5.593 | 5.500 | 5.533 | 1,017,117 | -0.02(-0.28%) |
Jan 31, 2003 | 5.440 | 5.586 | 5.431 | 5.548 | 1,000,625 | +0.08(+1.50%) |
Jan 30, 2003 | 5.533 | 5.546 | 5.427 | 5.466 | 1,023,443 | -0.06(-1.04%) |
Jan 29, 2003 | 5.511 | 5.537 | 5.455 | 5.524 | 767,243 | -0.04(-0.76%) |
Jan 28, 2003 | 5.628 | 5.628 | 5.489 | 5.566 | 1,162,162 | -0.06(-1.10%) |
Jan 27, 2003 | 5.555 | 5.679 | 5.555 | 5.628 | 837,280 | -0.06(-1.01%) |
Jan 24, 2003 | 5.754 | 5.776 | 5.643 | 5.686 | 1,232,199 | -0.07(-1.19%) |
Jan 23, 2003 | 5.745 | 5.790 | 5.721 | 5.754 | 865,295 | +0.01(+0.19%) |
Jan 22, 2003 | 5.765 | 5.812 | 5.690 | 5.743 | 1,316,695 | -0.02(-0.42%) |
Jan 21, 2003 | 5.754 | 5.807 | 5.716 | 5.767 | 1,497,435 | +0.15(+2.60%) |
Jan 17, 2003 | 5.489 | 5.765 | 5.489 | 5.621 | 2,596,338 | +0.14(+2.54%) |
Jan 16, 2003 | 5.522 | 5.522 | 5.462 | 5.482 | 865,973 | -0.04(-0.72%) |
Jan 15, 2003 | 5.500 | 5.551 | 5.446 | 5.522 | 1,694,669 | -0.09(-1.62%) |
Jan 14, 2003 | 5.555 | 5.612 | 5.460 | 5.612 | 1,708,676 | +0.05(+0.83%) |
Jan 13, 2003 | 5.551 | 5.595 | 5.533 | 5.566 | 1,327,765 | +0.04(+0.80%) |
Jan 10, 2003 | 5.422 | 5.539 | 5.402 | 5.522 | 1,360,524 | +0.06(+1.01%) |
Jan 09, 2003 | 5.466 | 5.515 | 5.409 | 5.466 | 1,335,673 | +0.13(+2.40%) |
Jan 08, 2003 | 5.466 | 5.515 | 5.323 | 5.338 | 1,443,665 | -0.12(-2.15%) |
Jan 07, 2003 | 5.280 | 5.555 | 5.280 | 5.455 | 3,533,027 | +0.39(+7.78%) |
Jan 06, 2003 | 5.152 | 5.185 | 4.935 | 5.061 | 2,295,179 | -0.10(-1.85%) |
Jan 03, 2003 | 5.311 | 5.451 | 5.097 | 5.157 | 1,834,517 | -0.29(-5.40%) |
Jan 02, 2003 | 5.280 | 5.480 | 5.245 | 5.451 | 800,454 | +0.20(+3.88%) |
Dec 31, 2002 | 5.267 | 5.309 | 5.201 | 5.247 | 606,836 | -0.02(-0.38%) |
Dec 30, 2002 | 5.212 | 5.296 | 5.201 | 5.267 | 629,881 | +0.07(+1.32%) |
Dec 27, 2002 | 5.300 | 5.300 | 5.194 | 5.199 | 450,270 | -0.10(-1.92%) |
Dec 26, 2002 | 5.329 | 5.378 | 5.278 | 5.300 | 398,081 | -0.01(-0.13%) |
Dec 24, 2002 | 5.311 | 5.351 | 5.278 | 5.307 | 388,818 | -0.06(-1.07%) |
Dec 23, 2002 | 5.389 | 5.389 | 5.289 | 5.365 | 569,332 | -0.00(-0.04%) |
Dec 20, 2002 | 5.380 | 5.396 | 5.294 | 5.367 | 909,125 | -0.01(-0.21%) |
Dec 19, 2002 | 5.378 | 5.393 | 5.289 | 5.378 | 902,121 | +0.00(+0.00%) |
Dec 18, 2002 | 5.376 | 5.451 | 5.356 | 5.378 | 582,436 | -0.00(-0.08%) |
Dec 17, 2002 | 5.511 | 5.511 | 5.382 | 5.382 | 942,788 | -0.08(-1.38%) |
Dec 16, 2002 | 5.373 | 5.477 | 5.373 | 5.458 | 825,080 | +0.09(+1.61%) |
Dec 13, 2002 | 5.245 | 5.409 | 5.234 | 5.371 | 1,004,465 | +0.14(+2.62%) |
Dec 12, 2002 | 5.245 | 5.274 | 5.201 | 5.234 | 729,514 | +0.04(+0.77%) |
Dec 11, 2002 | 5.278 | 5.278 | 5.115 | 5.194 | 1,294,328 | -0.05(-0.97%) |
Dec 10, 2002 | 5.323 | 5.422 | 5.179 | 5.245 | 899,184 | -0.07(-1.25%) |
Dec 09, 2002 | 5.477 | 5.511 | 5.311 | 5.311 | 631,914 | -0.16(-2.95%) |
Dec 06, 2002 | 5.345 | 5.546 | 5.345 | 5.473 | 1,346,291 | +0.03(+0.53%) |
Dec 05, 2002 | 5.477 | 5.626 | 5.442 | 5.444 | 1,912,235 | -0.02(-0.45%) |
Dec 04, 2002 | 5.254 | 5.511 | 5.254 | 5.469 | 1,074,051 | +0.22(+4.13%) |
Dec 03, 2002 | 5.028 | 5.283 | 5.024 | 5.252 | 1,311,047 | +0.21(+4.26%) |