Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 10.03 | 10.25 | 10.02 | 10.18 | 215,821 | +0.16(+1.55%) |
Nov 26, 2003 | 9.812 | 10.03 | 9.766 | 10.03 | 307,381 | +0.22(+2.20%) |
Nov 25, 2003 | 9.674 | 9.794 | 9.674 | 9.812 | 262,909 | +0.14(+1.42%) |
Nov 24, 2003 | 9.693 | 9.706 | 9.660 | 9.674 | 124,042 | +0.02(+0.19%) |
Nov 21, 2003 | 9.335 | 9.628 | 9.335 | 9.656 | 326,565 | +0.41(+4.47%) |
Nov 20, 2003 | 9.284 | 9.326 | 9.238 | 9.243 | 249,611 | +0.04(+0.40%) |
Nov 19, 2003 | 9.119 | 9.339 | 9.105 | 9.206 | 96,792 | +0.15(+1.62%) |
Nov 18, 2003 | 9.193 | 9.193 | 9.060 | 9.060 | 144,316 | -0.08(-0.90%) |
Nov 17, 2003 | 9.211 | 9.211 | 9.110 | 9.142 | 134,724 | -0.23(-2.50%) |
Nov 14, 2003 | 9.234 | 9.376 | 9.128 | 9.376 | 218,437 | +0.19(+2.10%) |
Nov 13, 2003 | 9.206 | 9.252 | 9.128 | 9.183 | 200,997 | -0.07(-0.74%) |
Nov 12, 2003 | 9.211 | 9.266 | 9.069 | 9.252 | 569,855 | +0.16(+1.71%) |
Nov 11, 2003 | 8.982 | 9.096 | 8.982 | 9.096 | 195,547 | +0.06(+0.71%) |
Nov 10, 2003 | 9.294 | 9.294 | 8.995 | 9.032 | 103,768 | -0.17(-1.84%) |
Nov 07, 2003 | 9.078 | 9.225 | 9.064 | 9.202 | 150,420 | +0.22(+2.40%) |
Nov 06, 2003 | 8.991 | 8.991 | 8.853 | 8.986 | 479,602 | -0.05(-0.56%) |
Nov 05, 2003 | 9.358 | 9.358 | 8.949 | 9.037 | 220,617 | -0.37(-3.90%) |
Nov 04, 2003 | 9.404 | 9.505 | 9.362 | 9.404 | 300,841 | +0.00(+0.00%) |
Nov 03, 2003 | 9.312 | 9.431 | 9.312 | 9.404 | 784,150 | +0.17(+1.84%) |
Oct 31, 2003 | 9.289 | 9.376 | 9.197 | 9.234 | 487,232 | -0.03(-0.30%) |
Oct 30, 2003 | 8.922 | 9.422 | 8.922 | 9.261 | 481,564 | +0.43(+4.88%) |
Oct 29, 2003 | 8.752 | 8.963 | 8.752 | 8.830 | 263,781 | +0.02(+0.26%) |
Oct 28, 2003 | 8.807 | 8.839 | 8.780 | 8.807 | 212,551 | +0.00(+0.00%) |
Oct 27, 2003 | 8.679 | 8.881 | 8.647 | 8.807 | 179,415 | +0.13(+1.48%) |
Oct 24, 2003 | 8.716 | 8.734 | 8.578 | 8.679 | 146,714 | +0.10(+1.12%) |
Oct 23, 2003 | 8.752 | 8.752 | 8.532 | 8.583 | 161,320 | -0.22(-2.45%) |
Oct 22, 2003 | 8.959 | 8.977 | 8.748 | 8.798 | 1,070,604 | -0.14(-1.54%) |
Oct 21, 2003 | 8.670 | 9.032 | 8.670 | 8.936 | 382,592 | +0.33(+3.89%) |
Oct 20, 2003 | 8.670 | 8.734 | 8.601 | 8.601 | 309,343 | -0.09(-1.06%) |
Oct 17, 2003 | 8.716 | 8.716 | 8.670 | 8.693 | 88,726 | -0.06(-0.73%) |
Oct 16, 2003 | 8.949 | 8.949 | 8.720 | 8.757 | 116,848 | -0.19(-2.15%) |
Oct 15, 2003 | 9.124 | 9.124 | 8.913 | 8.949 | 67,144 | -0.20(-2.21%) |
Oct 14, 2003 | 9.105 | 9.124 | 9.064 | 9.151 | 180,723 | +0.10(+1.11%) |
Oct 13, 2003 | 8.945 | 9.060 | 8.945 | 9.050 | 586,423 | +0.11(+1.23%) |
Oct 10, 2003 | 9.000 | 9.096 | 8.949 | 8.940 | 86,110 | -0.15(-1.62%) |
Oct 09, 2003 | 9.032 | 9.115 | 8.963 | 9.087 | 224,759 | +0.10(+1.12%) |
Oct 08, 2003 | 9.151 | 9.151 | 8.945 | 8.986 | 439,926 | -0.00(-0.05%) |
Oct 07, 2003 | 8.972 | 9.101 | 8.972 | 8.991 | 134,724 | +0.06(+0.72%) |
Oct 06, 2003 | 8.899 | 9.018 | 8.899 | 8.927 | 79,788 | +0.17(+1.94%) |
Oct 03, 2003 | 8.876 | 8.876 | 8.716 | 8.757 | 346,840 | -0.01(-0.16%) |
Oct 02, 2003 | 8.734 | 8.807 | 8.716 | 8.771 | 394,582 | -0.01(-0.16%) |
Oct 01, 2003 | 8.683 | 8.784 | 8.555 | 8.784 | 426,192 | +0.12(+1.43%) |
Sep 30, 2003 | 8.670 | 8.679 | 8.330 | 8.661 | 234,569 | +0.03(+0.32%) |
Sep 29, 2003 | 8.330 | 8.633 | 8.280 | 8.633 | 122,298 | +0.26(+3.12%) |
Sep 26, 2003 | 8.349 | 8.385 | 8.252 | 8.372 | 264,435 | +0.02(+0.27%) |
Sep 25, 2003 | 8.532 | 8.532 | 8.257 | 8.349 | 148,676 | -0.14(-1.62%) |
Sep 24, 2003 | 8.647 | 8.647 | 8.486 | 8.486 | 168,296 | -0.11(-1.23%) |
Sep 23, 2003 | 8.624 | 8.780 | 8.546 | 8.592 | 189,225 | -0.05(-0.53%) |
Sep 22, 2003 | 8.642 | 8.642 | 8.578 | 8.638 | 76,736 | -0.03(-0.37%) |
Sep 19, 2003 | 8.761 | 8.785 | 8.647 | 8.670 | 335,285 | +0.00(+0.00%) |
Sep 18, 2003 | 9.083 | 9.110 | 8.564 | 8.670 | 912,117 | -0.28(-3.13%) |
Sep 17, 2003 | 8.968 | 8.972 | 8.830 | 8.949 | 413,984 | +0.12(+1.40%) |
Sep 16, 2003 | 8.761 | 8.830 | 8.734 | 8.826 | 381,284 | +0.06(+0.73%) |
Sep 15, 2003 | 8.693 | 8.867 | 8.601 | 8.761 | 284,927 | +0.12(+1.38%) |
Sep 12, 2003 | 8.638 | 8.812 | 8.468 | 8.642 | 495,298 | +0.02(+0.21%) |
Sep 11, 2003 | 8.725 | 8.830 | 8.624 | 8.624 | 602,119 | -0.11(-1.31%) |
Sep 10, 2003 | 8.633 | 8.945 | 8.633 | 8.738 | 319,153 | -0.01(-0.10%) |
Sep 09, 2003 | 9.174 | 9.174 | 8.734 | 8.748 | 444,068 | -0.38(-4.17%) |
Sep 08, 2003 | 9.404 | 9.486 | 9.124 | 9.128 | 252,663 | -0.18(-1.92%) |
Sep 05, 2003 | 9.349 | 9.518 | 9.294 | 9.307 | 217,129 | +0.00(+0.05%) |
Sep 04, 2003 | 9.280 | 9.578 | 9.280 | 9.303 | 411,368 | +0.02(+0.25%) |
Sep 03, 2003 | 9.193 | 9.427 | 9.151 | 9.280 | 244,597 | +0.11(+1.20%) |
Sep 02, 2003 | 9.133 | 9.312 | 9.000 | 9.170 | 316,319 | +0.15(+1.68%) |
Aug 29, 2003 | 8.945 | 9.193 | 8.936 | 9.018 | 278,605 | +0.11(+1.18%) |
Aug 28, 2003 | 9.037 | 9.151 | 8.913 | 8.913 | 423,358 | -0.08(-0.87%) |
Aug 27, 2003 | 8.794 | 9.014 | 8.794 | 8.991 | 315,447 | +0.27(+3.05%) |
Aug 26, 2003 | 8.729 | 8.807 | 8.716 | 8.725 | 141,264 | -0.00(-0.05%) |
Aug 25, 2003 | 8.982 | 8.982 | 8.720 | 8.729 | 176,145 | -0.21(-2.31%) |
Aug 22, 2003 | 9.142 | 9.142 | 8.780 | 8.936 | 379,104 | -0.22(-2.36%) |
Aug 21, 2003 | 8.931 | 9.151 | 8.876 | 9.151 | 766,710 | +0.08(+0.91%) |
Aug 20, 2003 | 8.716 | 9.087 | 8.693 | 9.069 | 407,008 | +0.35(+4.05%) |
Aug 19, 2003 | 8.807 | 8.807 | 8.674 | 8.716 | 420,524 | -0.07(-0.78%) |
Aug 18, 2003 | 8.816 | 8.908 | 8.784 | 8.784 | 182,249 | +0.02(+0.21%) |
Aug 15, 2003 | 8.729 | 8.885 | 8.716 | 8.766 | 161,756 | +0.07(+0.84%) |
Aug 14, 2003 | 8.275 | 8.716 | 8.238 | 8.693 | 392,402 | +0.44(+5.34%) |
Aug 13, 2003 | 8.092 | 8.307 | 8.078 | 8.252 | 522,331 | +0.16(+1.93%) |
Aug 12, 2003 | 7.982 | 8.211 | 7.972 | 8.096 | 346,840 | +0.07(+0.86%) |
Aug 11, 2003 | 8.261 | 8.261 | 7.963 | 8.027 | 413,548 | -0.20(-2.40%) |
Aug 08, 2003 | 8.303 | 8.303 | 8.188 | 8.225 | 102,896 | -0.03(-0.33%) |
Aug 07, 2003 | 8.073 | 8.294 | 8.064 | 8.252 | 261,819 | +0.18(+2.27%) |
Aug 06, 2003 | 8.156 | 8.156 | 8.027 | 8.069 | 371,474 | -0.12(-1.51%) |
Aug 05, 2003 | 8.014 | 8.257 | 8.014 | 8.193 | 443,850 | +0.21(+2.64%) |
Aug 04, 2003 | 8.248 | 8.248 | 7.844 | 7.982 | 1,046,842 | -0.28(-3.44%) |
Aug 01, 2003 | 8.505 | 8.505 | 8.206 | 8.266 | 880,725 | -0.29(-3.38%) |
Jul 31, 2003 | 8.183 | 8.560 | 8.142 | 8.555 | 473,062 | +0.38(+4.66%) |
Jul 30, 2003 | 8.105 | 8.440 | 8.096 | 8.174 | 535,411 | +0.11(+1.42%) |
Jul 29, 2003 | 8.101 | 8.105 | 7.917 | 8.060 | 241,981 | -0.02(-0.23%) |
Jul 28, 2003 | 7.904 | 8.220 | 7.826 | 8.078 | 270,103 | +0.29(+3.71%) |
Jul 25, 2003 | 8.027 | 8.055 | 7.748 | 7.789 | 666,429 | -0.15(-1.85%) |
Jul 24, 2003 | 7.890 | 8.165 | 7.867 | 7.936 | 416,382 | +0.09(+1.17%) |
Jul 23, 2003 | 8.096 | 8.161 | 7.844 | 7.844 | 655,747 | -0.16(-2.01%) |
Jul 22, 2003 | 7.693 | 8.055 | 7.638 | 8.005 | 909,501 | +0.37(+4.87%) |
Jul 21, 2003 | 7.339 | 7.706 | 7.339 | 7.633 | 415,292 | +0.20(+2.72%) |
Jul 18, 2003 | 7.307 | 7.431 | 7.261 | 7.431 | 324,821 | +0.15(+2.08%) |
Jul 17, 2003 | 7.271 | 7.362 | 7.087 | 7.280 | 831,020 | +0.02(+0.32%) |
Jul 16, 2003 | 7.546 | 7.546 | 7.202 | 7.257 | 468,702 | -0.24(-3.24%) |
Jul 15, 2003 | 7.546 | 7.615 | 7.495 | 7.500 | 618,469 | -0.07(-0.91%) |
Jul 14, 2003 | 7.436 | 7.569 | 7.408 | 7.569 | 266,179 | +0.14(+1.85%) |
Jul 11, 2003 | 7.408 | 7.523 | 7.385 | 7.431 | 205,139 | +0.02(+0.31%) |
Jul 10, 2003 | 7.385 | 7.500 | 7.339 | 7.408 | 235,877 | +0.03(+0.37%) |
Jul 09, 2003 | 7.225 | 7.385 | 7.206 | 7.381 | 169,386 | +0.09(+1.19%) |
Jul 08, 2003 | 7.110 | 7.404 | 7.105 | 7.294 | 541,297 | +0.18(+2.58%) |
Jul 07, 2003 | 7.110 | 7.174 | 7.041 | 7.110 | 290,159 | +0.00(+0.00%) |
Jul 03, 2003 | 7.179 | 7.179 | 7.110 | 7.110 | 26,814 | -0.06(-0.90%) |
Jul 02, 2003 | 7.193 | 7.284 | 7.174 | 7.174 | 318,935 | -0.02(-0.26%) |
Jul 01, 2003 | 7.087 | 7.202 | 6.972 | 7.193 | 527,781 | +0.16(+2.22%) |
Jun 30, 2003 | 7.064 | 7.064 | 6.949 | 7.037 | 300,841 | +0.05(+0.72%) |
Jun 27, 2003 | 6.995 | 7.018 | 6.927 | 6.986 | 216,475 | -0.02(-0.26%) |
Jun 26, 2003 | 6.927 | 7.060 | 6.917 | 7.005 | 197,727 | +0.01(+0.13%) |
Jun 25, 2003 | 6.913 | 7.027 | 6.913 | 6.995 | 342,261 | +0.07(+0.99%) |
Jun 24, 2003 | 7.014 | 7.027 | 6.885 | 6.927 | 358,830 | -0.09(-1.31%) |
Jun 23, 2003 | 7.179 | 7.197 | 6.881 | 7.018 | 341,171 | -0.18(-2.55%) |
Jun 20, 2003 | 7.133 | 7.202 | 7.018 | 7.202 | 246,777 | +0.09(+1.29%) |
Jun 19, 2003 | 7.179 | 7.183 | 7.055 | 7.110 | 371,038 | -0.02(-0.32%) |
Jun 18, 2003 | 7.202 | 7.243 | 7.087 | 7.133 | 181,159 | -0.07(-0.96%) |
Jun 17, 2003 | 7.280 | 7.339 | 7.156 | 7.202 | 643,103 | -0.07(-1.01%) |
Jun 16, 2003 | 7.330 | 7.390 | 7.266 | 7.275 | 191,405 | +0.03(+0.38%) |
Jun 13, 2003 | 7.339 | 7.339 | 7.248 | 7.248 | 247,213 | -0.09(-1.25%) |
Jun 12, 2003 | 7.362 | 7.390 | 7.326 | 7.339 | 119,682 | -0.02(-0.31%) |
Jun 11, 2003 | 7.362 | 7.385 | 7.307 | 7.362 | 181,377 | +0.02(+0.31%) |
Jun 10, 2003 | 7.477 | 7.518 | 7.248 | 7.339 | 183,775 | -0.08(-1.05%) |
Jun 09, 2003 | 7.454 | 7.454 | 7.353 | 7.417 | 132,544 | -0.09(-1.16%) |
Jun 06, 2003 | 7.821 | 7.885 | 7.505 | 7.505 | 434,694 | +0.00(+0.00%) |
Jun 05, 2003 | 7.225 | 7.583 | 7.225 | 7.505 | 1,345,721 | +0.29(+4.01%) |
Jun 04, 2003 | 6.995 | 7.225 | 6.995 | 7.216 | 393,710 | +0.24(+3.49%) |
Jun 03, 2003 | 6.982 | 6.995 | 6.913 | 6.972 | 155,434 | -0.01(-0.13%) |
Jun 02, 2003 | 6.972 | 6.995 | 6.931 | 6.982 | 223,451 | +0.03(+0.46%) |
May 30, 2003 | 6.881 | 6.968 | 6.835 | 6.949 | 493,990 | +0.04(+0.60%) |
May 29, 2003 | 6.904 | 6.949 | 6.872 | 6.908 | 472,408 | +0.00(+0.07%) |
May 28, 2003 | 6.904 | 6.917 | 6.853 | 6.904 | 273,591 | +0.05(+0.67%) |
May 27, 2003 | 6.972 | 7.009 | 6.858 | 6.858 | 219,963 | -0.15(-2.10%) |
May 23, 2003 | 6.949 | 7.055 | 6.936 | 7.005 | 186,391 | +0.06(+0.79%) |
May 22, 2003 | 6.972 | 6.972 | 6.858 | 6.949 | 150,638 | +0.00(+0.00%) |
May 21, 2003 | 6.812 | 7.027 | 6.583 | 6.949 | 655,093 | +0.14(+2.02%) |
May 20, 2003 | 7.018 | 7.018 | 6.734 | 6.812 | 349,456 | -0.21(-2.94%) |
May 19, 2003 | 7.248 | 7.252 | 7.018 | 7.018 | 145,842 | -0.28(-3.77%) |
May 16, 2003 | 7.248 | 7.321 | 7.225 | 7.294 | 299,969 | +0.05(+0.70%) |
May 15, 2003 | 7.523 | 7.527 | 7.243 | 7.243 | 523,857 | -0.31(-4.07%) |
May 14, 2003 | 7.482 | 7.615 | 7.482 | 7.550 | 746,000 | +0.02(+0.30%) |
May 13, 2003 | 7.500 | 7.624 | 7.500 | 7.527 | 666,865 | +0.08(+1.05%) |
May 12, 2003 | 7.316 | 7.449 | 7.266 | 7.449 | 470,664 | +0.13(+1.82%) |
May 09, 2003 | 7.133 | 7.339 | 7.133 | 7.316 | 278,823 | +0.20(+2.77%) |
May 08, 2003 | 6.949 | 7.248 | 6.936 | 7.119 | 781,752 | +0.11(+1.64%) |
May 07, 2003 | 6.881 | 7.018 | 6.835 | 7.005 | 299,315 | +0.12(+1.80%) |
May 06, 2003 | 6.917 | 6.972 | 6.872 | 6.881 | 305,201 | -0.08(-1.19%) |
May 05, 2003 | 6.972 | 7.018 | 6.922 | 6.963 | 313,049 | -0.01(-0.13%) |
May 02, 2003 | 6.628 | 6.972 | 6.624 | 6.972 | 414,856 | +0.39(+5.92%) |
May 01, 2003 | 6.628 | 6.656 | 6.541 | 6.583 | 734,882 | -0.07(-1.03%) |
Apr 30, 2003 | 6.651 | 6.697 | 6.605 | 6.651 | 255,061 | -0.06(-0.89%) |
Apr 29, 2003 | 6.720 | 6.784 | 6.697 | 6.711 | 239,365 | +0.08(+1.18%) |
Apr 28, 2003 | 6.514 | 6.674 | 6.491 | 6.633 | 508,378 | +0.09(+1.33%) |
Apr 25, 2003 | 6.422 | 6.578 | 6.422 | 6.546 | 237,839 | +0.08(+1.21%) |
Apr 24, 2003 | 6.514 | 6.583 | 6.449 | 6.468 | 243,071 | -0.09(-1.40%) |
Apr 23, 2003 | 6.468 | 6.651 | 6.445 | 6.560 | 206,665 | +0.11(+1.78%) |
Apr 22, 2003 | 6.408 | 6.472 | 6.243 | 6.445 | 269,667 | +0.05(+0.72%) |
Apr 21, 2003 | 6.358 | 6.477 | 6.330 | 6.399 | 94,394 | +0.06(+0.94%) |
Apr 17, 2003 | 6.055 | 6.353 | 6.032 | 6.339 | 816,196 | +0.28(+4.70%) |
Apr 16, 2003 | 6.179 | 6.197 | 5.986 | 6.055 | 354,906 | -0.12(-2.00%) |
Apr 15, 2003 | 6.101 | 6.239 | 6.101 | 6.179 | 194,675 | +0.07(+1.20%) |
Apr 14, 2003 | 6.032 | 6.174 | 6.032 | 6.105 | 136,468 | +0.10(+1.60%) |
Apr 11, 2003 | 6.009 | 6.087 | 5.954 | 6.009 | 136,686 | +0.03(+0.46%) |
Apr 10, 2003 | 6.128 | 6.147 | 5.963 | 5.982 | 127,094 | -0.16(-2.54%) |
Apr 09, 2003 | 6.197 | 6.239 | 6.105 | 6.138 | 94,830 | -0.05(-0.74%) |
Apr 08, 2003 | 6.330 | 6.330 | 6.147 | 6.183 | 539,553 | -0.10(-1.61%) |
Apr 07, 2003 | 6.298 | 6.472 | 6.248 | 6.284 | 49,486 | +0.04(+0.66%) |
Apr 04, 2003 | 6.284 | 6.284 | 6.216 | 6.243 | 168,296 | -0.05(-0.73%) |
Apr 03, 2003 | 6.413 | 6.449 | 6.239 | 6.289 | 985,583 | -0.01(-0.15%) |
Apr 02, 2003 | 6.206 | 6.330 | 6.170 | 6.298 | 349,456 | +0.22(+3.62%) |
Apr 01, 2003 | 5.826 | 6.105 | 5.816 | 6.078 | 298,443 | +0.29(+4.99%) |
Mar 31, 2003 | 5.917 | 5.917 | 5.716 | 5.789 | 23,762 | -0.11(-1.94%) |
Mar 28, 2003 | 5.826 | 5.904 | 5.807 | 5.904 | 67,362 | +0.08(+1.34%) |
Mar 27, 2003 | 5.986 | 6.101 | 5.688 | 5.826 | 170,694 | -0.11(-1.93%) |
Mar 26, 2003 | 6.307 | 6.312 | 5.853 | 5.940 | 171,784 | -0.38(-6.02%) |
Mar 25, 2003 | 6.101 | 6.491 | 6.083 | 6.321 | 80,224 | +0.17(+2.84%) |
Mar 24, 2003 | 6.234 | 6.266 | 6.147 | 6.147 | 138,866 | -0.13(-2.05%) |
Mar 21, 2003 | 6.115 | 6.303 | 6.096 | 6.275 | 48,832 | +0.15(+2.47%) |
Mar 20, 2003 | 6.027 | 6.133 | 5.803 | 6.124 | 202,959 | +0.11(+1.91%) |
Mar 19, 2003 | 6.055 | 6.055 | 5.940 | 6.009 | 349,674 | -0.07(-1.13%) |
Mar 18, 2003 | 5.734 | 6.105 | 5.688 | 6.078 | 440,580 | +0.45(+8.08%) |
Mar 17, 2003 | 5.505 | 5.624 | 5.390 | 5.624 | 274,681 | -0.04(-0.73%) |
Mar 14, 2003 | 5.734 | 5.780 | 5.596 | 5.665 | 215,821 | -0.05(-0.80%) |
Mar 13, 2003 | 5.413 | 5.734 | 5.413 | 5.711 | 382,810 | +0.44(+8.26%) |
Mar 12, 2003 | 5.289 | 5.289 | 5.161 | 5.275 | 310,869 | -0.05(-0.86%) |
Mar 11, 2003 | 5.275 | 5.353 | 5.261 | 5.321 | 240,455 | +0.07(+1.40%) |
Mar 10, 2003 | 5.477 | 5.477 | 5.115 | 5.248 | 212,769 | -0.25(-4.51%) |
Mar 07, 2003 | 5.642 | 5.642 | 5.482 | 5.495 | 219,091 | -0.10(-1.80%) |
Mar 06, 2003 | 5.560 | 5.702 | 5.560 | 5.596 | 73,684 | -0.01(-0.16%) |
Mar 05, 2003 | 5.573 | 5.638 | 5.491 | 5.605 | 149,112 | +0.06(+0.99%) |
Mar 04, 2003 | 5.734 | 5.743 | 5.550 | 5.550 | 35,534 | -0.20(-3.43%) |
Mar 03, 2003 | 5.743 | 5.752 | 5.734 | 5.748 | 2,180 | +0.02(+0.32%) |
Feb 28, 2003 | 5.592 | 5.734 | 5.592 | 5.729 | 82,404 | +0.14(+2.46%) |
Feb 27, 2003 | 5.550 | 5.596 | 5.505 | 5.592 | 34,226 | +0.04(+0.74%) |
Feb 26, 2003 | 5.665 | 5.757 | 5.541 | 5.550 | 166,116 | -0.11(-2.02%) |
Feb 25, 2003 | 5.757 | 5.766 | 5.555 | 5.665 | 91,342 | -0.09(-1.59%) |
Feb 24, 2003 | 5.894 | 5.894 | 5.729 | 5.757 | 135,814 | -0.18(-3.09%) |
Feb 21, 2003 | 5.986 | 5.986 | 5.904 | 5.940 | 68,888 | -0.02(-0.38%) |
Feb 20, 2003 | 6.170 | 6.170 | 5.826 | 5.963 | 220,835 | -0.16(-2.62%) |
Feb 19, 2003 | 6.358 | 6.358 | 6.060 | 6.124 | 161,102 | -0.28(-4.30%) |
Feb 18, 2003 | 6.009 | 6.417 | 5.986 | 6.399 | 120,554 | +0.41(+6.90%) |
Feb 14, 2003 | 5.922 | 6.041 | 5.872 | 5.986 | 480,910 | +0.11(+1.87%) |
Feb 13, 2003 | 5.963 | 5.963 | 5.872 | 5.876 | 154,998 | -0.12(-2.06%) |
Feb 12, 2003 | 5.894 | 6.096 | 5.872 | 6.000 | 305,201 | +0.13(+2.19%) |
Feb 11, 2003 | 5.780 | 6.078 | 5.780 | 5.872 | 244,597 | +0.05(+0.79%) |
Feb 10, 2003 | 5.936 | 5.936 | 5.697 | 5.826 | 274,027 | -0.16(-2.61%) |
Feb 07, 2003 | 6.105 | 6.105 | 5.917 | 5.982 | 82,840 | -0.17(-2.76%) |
Feb 06, 2003 | 6.261 | 6.261 | 6.101 | 6.151 | 256,805 | -0.11(-1.69%) |
Feb 05, 2003 | 6.257 | 6.399 | 6.239 | 6.257 | 168,950 | +0.00(+0.00%) |
Feb 04, 2003 | 6.482 | 6.495 | 6.202 | 6.257 | 174,837 | -0.27(-4.15%) |
Feb 03, 2003 | 6.550 | 6.573 | 6.500 | 6.527 | 44,036 | -0.03(-0.49%) |
Jan 31, 2003 | 6.674 | 6.674 | 6.509 | 6.560 | 309,343 | -0.11(-1.72%) |
Jan 30, 2003 | 6.706 | 6.734 | 6.651 | 6.674 | 222,579 | -0.02(-0.34%) |
Jan 29, 2003 | 6.605 | 6.697 | 6.514 | 6.697 | 170,694 | +0.07(+1.11%) |
Jan 28, 2003 | 6.560 | 6.642 | 6.472 | 6.624 | 240,891 | +0.13(+2.05%) |
Jan 27, 2003 | 6.697 | 6.780 | 6.477 | 6.491 | 247,431 | -0.33(-4.84%) |
Jan 24, 2003 | 7.064 | 7.064 | 6.743 | 6.821 | 385,208 | -0.32(-4.43%) |
Jan 23, 2003 | 7.206 | 7.234 | 7.133 | 7.138 | 414,638 | -0.04(-0.51%) |
Jan 22, 2003 | 7.110 | 7.225 | 7.105 | 7.174 | 256,151 | -0.03(-0.38%) |
Jan 21, 2003 | 7.060 | 7.316 | 6.904 | 7.202 | 335,285 | +0.09(+1.29%) |
Jan 17, 2003 | 7.165 | 7.165 | 7.041 | 7.110 | 333,105 | -0.09(-1.27%) |
Jan 16, 2003 | 7.133 | 7.271 | 7.133 | 7.202 | 183,121 | +0.07(+1.03%) |
Jan 15, 2003 | 7.294 | 7.294 | 7.110 | 7.128 | 193,585 | -0.09(-1.27%) |
Jan 14, 2003 | 7.225 | 7.271 | 7.211 | 7.220 | 218,219 | -0.00(-0.06%) |
Jan 13, 2003 | 7.339 | 7.339 | 7.225 | 7.225 | 25,288 | -0.02(-0.32%) |
Jan 10, 2003 | 7.275 | 7.275 | 7.225 | 7.248 | 80,442 | -0.02(-0.32%) |
Jan 09, 2003 | 7.294 | 7.362 | 7.188 | 7.271 | 328,963 | +0.04(+0.57%) |
Jan 08, 2003 | 7.179 | 7.275 | 7.156 | 7.229 | 297,789 | +0.08(+1.16%) |
Jan 07, 2003 | 7.339 | 7.372 | 7.147 | 7.147 | 267,051 | -0.31(-4.12%) |
Jan 06, 2003 | 7.275 | 7.523 | 7.275 | 7.454 | 250,265 | +0.27(+3.77%) |
Jan 03, 2003 | 7.161 | 7.261 | 7.156 | 7.183 | 232,607 | +0.03(+0.45%) |
Jan 02, 2003 | 6.995 | 7.156 | 6.963 | 7.151 | 86,982 | +0.13(+1.90%) |
Dec 31, 2002 | 7.018 | 7.027 | 6.977 | 7.018 | 61,694 | +0.05(+0.66%) |
Dec 30, 2002 | 7.041 | 7.041 | 6.949 | 6.972 | 66,054 | -0.09(-1.30%) |
Dec 27, 2002 | 6.927 | 7.083 | 6.927 | 7.064 | 132,544 | +0.09(+1.25%) |
Dec 26, 2002 | 6.986 | 7.041 | 6.977 | 6.977 | 50,576 | -0.06(-0.78%) |
Dec 24, 2002 | 6.995 | 7.096 | 6.995 | 7.032 | 27,250 | +0.07(+0.99%) |
Dec 23, 2002 | 6.881 | 6.995 | 6.881 | 6.963 | 64,746 | -0.01(-0.13%) |
Dec 20, 2002 | 7.087 | 7.202 | 6.835 | 6.972 | 325,911 | -0.03(-0.46%) |
Dec 19, 2002 | 6.972 | 7.073 | 6.959 | 7.005 | 173,965 | +0.02(+0.33%) |
Dec 18, 2002 | 6.881 | 7.101 | 6.881 | 6.982 | 231,517 | +0.01(+0.13%) |
Dec 17, 2002 | 6.885 | 7.110 | 6.885 | 6.972 | 363,408 | +0.08(+1.20%) |
Dec 16, 2002 | 6.697 | 6.963 | 6.697 | 6.890 | 718,314 | +0.24(+3.59%) |
Dec 13, 2002 | 6.651 | 6.697 | 6.628 | 6.651 | 37,060 | +0.02(+0.35%) |
Dec 12, 2002 | 6.619 | 6.642 | 6.532 | 6.628 | 340,735 | +0.00(+0.00%) |
Dec 11, 2002 | 6.583 | 6.633 | 6.422 | 6.628 | 248,521 | +0.09(+1.40%) |
Dec 10, 2002 | 6.651 | 6.807 | 6.491 | 6.537 | 265,307 | +0.05(+0.71%) |
Dec 09, 2002 | 6.766 | 6.766 | 6.422 | 6.491 | 144,970 | -0.30(-4.39%) |
Dec 06, 2002 | 6.743 | 6.807 | 6.743 | 6.789 | 71,068 | +0.08(+1.23%) |
Dec 05, 2002 | 6.766 | 6.812 | 6.628 | 6.706 | 160,448 | +0.01(+0.14%) |
Dec 04, 2002 | 6.720 | 6.899 | 6.674 | 6.697 | 247,213 | -0.21(-2.99%) |
Dec 03, 2002 | 7.271 | 7.303 | 6.849 | 6.904 | 234,569 | -0.34(-4.75%) |