Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 7.668 | 7.724 | 7.526 | 7.681 | 54,891 | -0.05(-0.64%) |
Nov 26, 2003 | 7.619 | 7.767 | 7.619 | 7.730 | 68,453 | +0.17(+2.30%) |
Nov 25, 2003 | 7.507 | 7.730 | 7.482 | 7.557 | 99,612 | +0.04(+0.49%) |
Nov 24, 2003 | 7.365 | 7.619 | 7.315 | 7.520 | 161,607 | +0.22(+2.97%) |
Nov 21, 2003 | 7.321 | 7.328 | 7.247 | 7.303 | 390,537 | -0.01(-0.17%) |
Nov 20, 2003 | 7.328 | 7.380 | 7.259 | 7.315 | 210,202 | +0.00(+0.00%) |
Nov 19, 2003 | 7.315 | 7.383 | 7.290 | 7.315 | 107,200 | -0.06(-0.76%) |
Nov 18, 2003 | 7.389 | 7.420 | 7.321 | 7.371 | 71,682 | -0.05(-0.67%) |
Nov 17, 2003 | 7.309 | 7.420 | 7.303 | 7.420 | 108,168 | +0.08(+1.10%) |
Nov 14, 2003 | 7.451 | 7.470 | 7.297 | 7.340 | 119,308 | -0.11(-1.50%) |
Nov 13, 2003 | 7.464 | 7.513 | 7.383 | 7.451 | 79,431 | -0.07(-0.99%) |
Nov 12, 2003 | 7.495 | 7.532 | 7.402 | 7.526 | 101,065 | +0.08(+1.08%) |
Nov 11, 2003 | 7.278 | 7.445 | 7.278 | 7.445 | 95,414 | +0.15(+2.12%) |
Nov 10, 2003 | 7.482 | 7.520 | 7.284 | 7.290 | 124,959 | -0.24(-3.13%) |
Nov 07, 2003 | 7.389 | 7.581 | 7.389 | 7.526 | 137,067 | +0.14(+1.93%) |
Nov 06, 2003 | 7.402 | 7.414 | 7.346 | 7.383 | 180,658 | +0.01(+0.08%) |
Nov 05, 2003 | 7.235 | 7.495 | 7.365 | 7.377 | 177,590 | +0.01(+0.17%) |
Nov 04, 2003 | 7.235 | 7.371 | 7.216 | 7.365 | 89,521 | +0.16(+2.24%) |
Nov 03, 2003 | 7.210 | 7.278 | 7.191 | 7.204 | 72,327 | -0.07(-1.02%) |
Oct 31, 2003 | 7.092 | 7.297 | 7.092 | 7.278 | 210,202 | +0.15(+2.17%) |
Oct 30, 2003 | 6.875 | 7.166 | 6.838 | 7.123 | 311,267 | +0.15(+2.22%) |
Oct 29, 2003 | 6.925 | 7.018 | 6.882 | 6.968 | 129,641 | +0.01(+0.18%) |
Oct 28, 2003 | 7.055 | 7.061 | 6.944 | 6.956 | 226,347 | -0.07(-0.97%) |
Oct 27, 2003 | 7.036 | 7.129 | 6.974 | 7.024 | 238,778 | -0.07(-1.05%) |
Oct 24, 2003 | 7.154 | 7.166 | 7.092 | 7.098 | 161,768 | -0.11(-1.46%) |
Oct 23, 2003 | 7.185 | 7.235 | 7.129 | 7.204 | 96,544 | -0.01(-0.09%) |
Oct 22, 2003 | 7.309 | 7.309 | 7.136 | 7.210 | 133,192 | -0.10(-1.36%) |
Oct 21, 2003 | 7.321 | 7.334 | 7.309 | 7.309 | 186,954 | +0.00(+0.00%) |
Oct 20, 2003 | 7.278 | 7.328 | 7.278 | 7.309 | 147,238 | +0.02(+0.34%) |
Oct 17, 2003 | 7.259 | 7.290 | 7.247 | 7.284 | 98,320 | +0.00(+0.00%) |
Oct 16, 2003 | 7.247 | 7.297 | 7.247 | 7.284 | 63,771 | +0.00(+0.00%) |
Oct 15, 2003 | 7.278 | 7.334 | 7.259 | 7.284 | 93,477 | -0.01(-0.08%) |
Oct 14, 2003 | 7.259 | 7.303 | 7.247 | 7.290 | 70,551 | +0.00(+0.00%) |
Oct 13, 2003 | 7.278 | 7.365 | 7.278 | 7.290 | 37,294 | +0.01(+0.17%) |
Oct 10, 2003 | 7.309 | 7.309 | 7.290 | 7.278 | 132,224 | -0.07(-0.93%) |
Oct 09, 2003 | 7.272 | 7.346 | 7.272 | 7.346 | 137,874 | +0.07(+0.94%) |
Oct 08, 2003 | 7.266 | 7.309 | 7.247 | 7.278 | 153,212 | -0.02(-0.34%) |
Oct 07, 2003 | 7.321 | 7.328 | 7.259 | 7.303 | 82,498 | -0.02(-0.25%) |
Oct 06, 2003 | 7.309 | 7.371 | 7.309 | 7.321 | 85,727 | +0.00(+0.00%) |
Oct 03, 2003 | 7.365 | 7.470 | 7.315 | 7.321 | 133,354 | +0.01(+0.08%) |
Oct 02, 2003 | 7.303 | 7.334 | 7.278 | 7.315 | 203,099 | +0.04(+0.60%) |
Oct 01, 2003 | 7.284 | 7.309 | 7.216 | 7.272 | 317,079 | -0.02(-0.34%) |
Sep 30, 2003 | 7.266 | 7.402 | 7.247 | 7.297 | 144,978 | -0.01(-0.08%) |
Sep 29, 2003 | 7.340 | 7.377 | 7.278 | 7.303 | 239,747 | -0.07(-0.92%) |
Sep 26, 2003 | 7.408 | 7.408 | 7.352 | 7.371 | 290,764 | -0.05(-0.67%) |
Sep 25, 2003 | 7.526 | 7.681 | 7.309 | 7.420 | 307,070 | -0.26(-3.39%) |
Sep 24, 2003 | 7.972 | 7.972 | 7.681 | 7.681 | 215,530 | -0.32(-3.95%) |
Sep 23, 2003 | 8.151 | 8.071 | 7.866 | 7.996 | 235,226 | -0.15(-1.90%) |
Sep 22, 2003 | 8.114 | 8.176 | 8.009 | 8.151 | 109,783 | +0.00(+0.00%) |
Sep 19, 2003 | 8.188 | 8.188 | 8.114 | 8.151 | 266,062 | -0.01(-0.08%) |
Sep 18, 2003 | 8.331 | 8.331 | 8.114 | 8.158 | 317,887 | -0.24(-2.80%) |
Sep 17, 2003 | 7.866 | 8.548 | 7.866 | 8.393 | 534,224 | +0.48(+6.11%) |
Sep 16, 2003 | 7.470 | 7.860 | 7.470 | 7.910 | 248,626 | +0.45(+5.98%) |
Sep 15, 2003 | 7.482 | 7.544 | 7.371 | 7.464 | 90,086 | -0.02(-0.25%) |
Sep 12, 2003 | 7.476 | 7.489 | 7.433 | 7.482 | 755,244 | +0.02(+0.25%) |
Sep 11, 2003 | 7.445 | 7.482 | 7.420 | 7.464 | 148,691 | -0.01(-0.08%) |
Sep 10, 2003 | 7.433 | 7.482 | 7.402 | 7.470 | 137,713 | -0.01(-0.08%) |
Sep 09, 2003 | 7.464 | 7.526 | 7.433 | 7.476 | 69,744 | -0.01(-0.08%) |
Sep 08, 2003 | 7.501 | 7.513 | 7.433 | 7.482 | 114,142 | -0.07(-0.90%) |
Sep 05, 2003 | 7.557 | 7.730 | 7.495 | 7.551 | 98,482 | +0.01(+0.08%) |
Sep 04, 2003 | 7.495 | 7.551 | 7.433 | 7.544 | 204,874 | +0.07(+1.00%) |
Sep 03, 2003 | 7.371 | 7.470 | 7.321 | 7.470 | 262,995 | +0.16(+2.20%) |
Sep 02, 2003 | 7.309 | 7.334 | 7.216 | 7.309 | 178,882 | -0.02(-0.34%) |
Aug 29, 2003 | 7.284 | 7.340 | 7.278 | 7.334 | 148,368 | +0.05(+0.68%) |
Aug 28, 2003 | 7.309 | 7.328 | 7.259 | 7.284 | 104,616 | +0.07(+1.03%) |
Aug 27, 2003 | 7.185 | 7.216 | 7.185 | 7.210 | 54,084 | +0.01(+0.17%) |
Aug 26, 2003 | 7.259 | 7.278 | 7.154 | 7.197 | 131,417 | -0.06(-0.85%) |
Aug 25, 2003 | 7.290 | 7.290 | 7.204 | 7.259 | 116,725 | -0.03(-0.42%) |
Aug 22, 2003 | 7.216 | 7.309 | 7.216 | 7.290 | 112,204 | +0.04(+0.51%) |
Aug 21, 2003 | 7.247 | 7.278 | 7.185 | 7.253 | 180,496 | +0.01(+0.09%) |
Aug 20, 2003 | 7.061 | 7.247 | 7.030 | 7.247 | 119,470 | +0.15(+2.18%) |
Aug 19, 2003 | 7.142 | 7.148 | 6.999 | 7.092 | 168,388 | -0.04(-0.61%) |
Aug 18, 2003 | 7.228 | 7.247 | 7.123 | 7.136 | 86,373 | -0.09(-1.29%) |
Aug 15, 2003 | 7.278 | 7.297 | 7.191 | 7.228 | 248,142 | -0.05(-0.68%) |
Aug 14, 2003 | 7.210 | 7.371 | 7.210 | 7.278 | 159,992 | +0.06(+0.86%) |
Aug 13, 2003 | 6.956 | 7.247 | 6.888 | 7.216 | 108,168 | +0.26(+3.74%) |
Aug 12, 2003 | 6.844 | 6.956 | 6.714 | 6.956 | 79,754 | +0.05(+0.72%) |
Aug 11, 2003 | 6.944 | 6.944 | 6.690 | 6.906 | 72,812 | -0.04(-0.54%) |
Aug 08, 2003 | 6.906 | 6.944 | 6.764 | 6.944 | 90,571 | +0.01(+0.09%) |
Aug 07, 2003 | 6.962 | 6.987 | 6.745 | 6.937 | 119,308 | -0.09(-1.23%) |
Aug 06, 2003 | 6.944 | 7.080 | 6.875 | 7.024 | 109,621 | +0.08(+1.16%) |
Aug 05, 2003 | 7.061 | 7.092 | 6.925 | 6.944 | 111,559 | -0.11(-1.49%) |
Aug 04, 2003 | 7.179 | 7.247 | 6.999 | 7.049 | 61,510 | -0.15(-2.07%) |
Aug 01, 2003 | 7.321 | 7.321 | 7.154 | 7.197 | 166,935 | -0.14(-1.94%) |
Jul 31, 2003 | 7.328 | 7.340 | 7.235 | 7.340 | 114,626 | +0.07(+1.02%) |
Jul 30, 2003 | 7.247 | 7.284 | 7.129 | 7.266 | 99,127 | +0.02(+0.26%) |
Jul 29, 2003 | 7.259 | 7.303 | 7.247 | 7.247 | 52,954 | -0.06(-0.76%) |
Jul 28, 2003 | 7.266 | 7.520 | 7.210 | 7.303 | 82,498 | +0.01(+0.08%) |
Jul 25, 2003 | 7.402 | 7.420 | 7.185 | 7.297 | 204,552 | -0.10(-1.34%) |
Jul 24, 2003 | 7.476 | 7.557 | 7.389 | 7.396 | 128,833 | -0.05(-0.67%) |
Jul 23, 2003 | 7.371 | 7.588 | 7.365 | 7.445 | 154,503 | +0.05(+0.67%) |
Jul 22, 2003 | 7.433 | 7.433 | 7.197 | 7.396 | 146,754 | +0.01(+0.08%) |
Jul 21, 2003 | 7.433 | 7.433 | 7.247 | 7.389 | 58,120 | -0.06(-0.75%) |
Jul 18, 2003 | 7.433 | 7.507 | 7.352 | 7.445 | 54,891 | -0.01(-0.08%) |
Jul 17, 2003 | 7.544 | 7.575 | 7.433 | 7.451 | 96,221 | -0.14(-1.80%) |
Jul 16, 2003 | 7.544 | 7.681 | 7.371 | 7.588 | 360,508 | +0.07(+0.91%) |
Jul 15, 2003 | 7.594 | 7.612 | 7.464 | 7.520 | 205,843 | -0.07(-0.98%) |
Jul 14, 2003 | 7.526 | 7.619 | 7.526 | 7.594 | 161,930 | +0.04(+0.49%) |
Jul 11, 2003 | 7.526 | 7.712 | 7.464 | 7.557 | 183,564 | +0.09(+1.24%) |
Jul 10, 2003 | 7.526 | 7.612 | 7.340 | 7.464 | 170,164 | -0.12(-1.63%) |
Jul 09, 2003 | 7.557 | 7.631 | 7.451 | 7.588 | 186,470 | +0.06(+0.82%) |
Jul 08, 2003 | 7.420 | 7.606 | 7.420 | 7.526 | 143,364 | +0.11(+1.42%) |
Jul 07, 2003 | 7.427 | 7.557 | 7.278 | 7.420 | 258,959 | +0.00(+0.00%) |
Jul 03, 2003 | 7.464 | 7.495 | 7.371 | 7.420 | 87,503 | -0.11(-1.40%) |
Jul 02, 2003 | 7.334 | 7.588 | 7.334 | 7.526 | 202,776 | +0.11(+1.50%) |
Jul 01, 2003 | 7.303 | 7.420 | 7.185 | 7.414 | 167,419 | +0.13(+1.79%) |
Jun 30, 2003 | 6.968 | 7.420 | 6.968 | 7.284 | 441,070 | +0.32(+4.63%) |
Jun 27, 2003 | 7.123 | 7.179 | 6.844 | 6.962 | 197,771 | -0.19(-2.68%) |
Jun 26, 2003 | 6.906 | 7.445 | 6.782 | 7.154 | 229,737 | +0.31(+4.53%) |
Jun 25, 2003 | 7.074 | 7.074 | 6.789 | 6.844 | 191,152 | -0.17(-2.39%) |
Jun 24, 2003 | 7.433 | 7.439 | 6.770 | 7.012 | 732,318 | -0.69(-8.93%) |
Jun 23, 2003 | 7.588 | 7.730 | 7.526 | 7.699 | 216,014 | +0.14(+1.89%) |
Jun 20, 2003 | 7.414 | 7.612 | 7.414 | 7.557 | 178,074 | +0.15(+2.01%) |
Jun 19, 2003 | 7.389 | 7.433 | 7.371 | 7.408 | 55,053 | -0.01(-0.17%) |
Jun 18, 2003 | 7.321 | 7.420 | 7.278 | 7.420 | 58,282 | +0.07(+0.93%) |
Jun 17, 2003 | 7.389 | 7.402 | 7.303 | 7.352 | 119,792 | -0.06(-0.84%) |
Jun 16, 2003 | 7.328 | 7.513 | 7.297 | 7.414 | 225,540 | +0.09(+1.18%) |
Jun 13, 2003 | 7.427 | 7.433 | 7.309 | 7.328 | 1,054,726 | -0.10(-1.33%) |
Jun 12, 2003 | 7.278 | 7.427 | 7.278 | 7.427 | 523,730 | +0.21(+2.92%) |
Jun 11, 2003 | 6.826 | 7.272 | 6.807 | 7.216 | 214,238 | +0.41(+6.01%) |
Jun 10, 2003 | 6.844 | 6.844 | 6.751 | 6.807 | 85,243 | -0.04(-0.54%) |
Jun 09, 2003 | 6.813 | 6.937 | 6.789 | 6.844 | 88,795 | +0.02(+0.36%) |
Jun 06, 2003 | 6.782 | 7.030 | 6.776 | 6.820 | 255,084 | +0.01(+0.09%) |
Jun 05, 2003 | 6.882 | 6.981 | 6.714 | 6.813 | 201,968 | -0.07(-0.99%) |
Jun 04, 2003 | 6.671 | 6.906 | 6.671 | 6.882 | 177,590 | +0.22(+3.35%) |
Jun 03, 2003 | 6.547 | 6.690 | 6.448 | 6.659 | 205,520 | +0.09(+1.42%) |
Jun 02, 2003 | 6.417 | 6.572 | 6.398 | 6.566 | 157,248 | +0.15(+2.32%) |
May 30, 2003 | 6.225 | 6.442 | 6.219 | 6.417 | 446,559 | +0.19(+3.08%) |
May 29, 2003 | 6.182 | 6.256 | 6.182 | 6.225 | 589,762 | +0.04(+0.60%) |
May 28, 2003 | 6.132 | 6.194 | 6.132 | 6.188 | 59,412 | -0.01(-0.10%) |
May 27, 2003 | 6.200 | 6.200 | 6.120 | 6.194 | 111,882 | +0.00(+0.00%) |
May 23, 2003 | 6.144 | 6.194 | 6.070 | 6.194 | 733,449 | +0.05(+0.81%) |
May 22, 2003 | 6.132 | 6.163 | 6.008 | 6.144 | 50,209 | +0.05(+0.81%) |
May 21, 2003 | 6.101 | 6.157 | 5.946 | 6.095 | 102,518 | +0.06(+0.92%) |
May 20, 2003 | 6.027 | 6.120 | 5.983 | 6.039 | 120,923 | +0.01(+0.21%) |
May 19, 2003 | 6.225 | 6.225 | 5.897 | 6.027 | 152,405 | -0.26(-4.14%) |
May 16, 2003 | 6.175 | 6.287 | 6.095 | 6.287 | 131,094 | +0.11(+1.81%) |
May 15, 2003 | 6.163 | 6.225 | 6.163 | 6.175 | 291,248 | +0.01(+0.20%) |
May 14, 2003 | 6.157 | 6.194 | 6.095 | 6.163 | 143,525 | -0.02(-0.40%) |
May 13, 2003 | 6.169 | 6.225 | 6.114 | 6.188 | 406,198 | +0.00(+0.00%) |
May 12, 2003 | 6.144 | 6.225 | 6.070 | 6.188 | 113,980 | -0.01(-0.10%) |
May 09, 2003 | 6.052 | 6.268 | 6.027 | 6.194 | 46,173 | +0.09(+1.52%) |
May 08, 2003 | 6.460 | 6.460 | 6.095 | 6.101 | 282,369 | -0.32(-4.92%) |
May 07, 2003 | 6.584 | 6.584 | 6.225 | 6.417 | 209,556 | -0.14(-2.08%) |
May 06, 2003 | 6.355 | 6.553 | 6.355 | 6.553 | 198,901 | +0.20(+3.12%) |
May 05, 2003 | 6.169 | 6.380 | 6.151 | 6.355 | 154,988 | +0.19(+3.12%) |
May 02, 2003 | 5.835 | 6.194 | 5.835 | 6.163 | 225,378 | +0.39(+6.76%) |
May 01, 2003 | 5.915 | 5.915 | 5.711 | 5.773 | 112,850 | -0.17(-2.82%) |
Apr 30, 2003 | 6.033 | 6.039 | 5.853 | 5.940 | 552,306 | -0.10(-1.64%) |
Apr 29, 2003 | 5.760 | 6.039 | 5.760 | 6.039 | 205,520 | +0.28(+4.84%) |
Apr 28, 2003 | 5.699 | 5.779 | 5.649 | 5.760 | 232,805 | +0.11(+1.97%) |
Apr 25, 2003 | 5.711 | 5.729 | 5.606 | 5.649 | 107,684 | -0.10(-1.72%) |
Apr 24, 2003 | 5.773 | 5.816 | 5.699 | 5.748 | 133,838 | -0.09(-1.49%) |
Apr 23, 2003 | 5.699 | 5.878 | 5.606 | 5.835 | 119,470 | +0.13(+2.28%) |
Apr 22, 2003 | 5.655 | 5.711 | 5.537 | 5.705 | 200,354 | +0.11(+1.99%) |
Apr 21, 2003 | 5.513 | 5.668 | 5.506 | 5.593 | 274,781 | +0.08(+1.46%) |
Apr 17, 2003 | 5.451 | 5.606 | 5.432 | 5.513 | 160,154 | +0.04(+0.79%) |
Apr 16, 2003 | 5.506 | 5.556 | 5.420 | 5.469 | 115,433 | +0.01(+0.11%) |
Apr 15, 2003 | 5.407 | 5.488 | 5.389 | 5.463 | 337,583 | +0.06(+1.03%) |
Apr 14, 2003 | 5.389 | 5.482 | 5.389 | 5.407 | 271,067 | +0.05(+0.92%) |
Apr 11, 2003 | 5.389 | 5.420 | 5.302 | 5.358 | 82,983 | +0.01(+0.12%) |
Apr 10, 2003 | 5.389 | 5.451 | 5.327 | 5.352 | 137,067 | -0.03(-0.58%) |
Apr 09, 2003 | 5.451 | 5.457 | 5.290 | 5.383 | 190,183 | -0.11(-2.03%) |
Apr 08, 2003 | 5.624 | 5.668 | 5.488 | 5.494 | 133,354 | -0.13(-2.31%) |
Apr 07, 2003 | 5.618 | 5.655 | 5.575 | 5.624 | 225,378 | +0.02(+0.33%) |
Apr 04, 2003 | 5.767 | 5.779 | 5.575 | 5.606 | 274,135 | -0.16(-2.79%) |
Apr 03, 2003 | 5.798 | 5.903 | 5.760 | 5.767 | 290,925 | -0.02(-0.43%) |
Apr 02, 2003 | 6.120 | 6.194 | 5.729 | 5.791 | 421,212 | -0.33(-5.36%) |
Apr 01, 2003 | 6.033 | 6.157 | 5.853 | 6.120 | 279,947 | +0.20(+3.46%) |
Mar 31, 2003 | 6.008 | 6.008 | 5.791 | 5.915 | 179,043 | -0.12(-1.95%) |
Mar 28, 2003 | 5.977 | 6.070 | 5.810 | 6.033 | 150,144 | +0.06(+0.93%) |
Mar 27, 2003 | 5.928 | 6.014 | 5.884 | 5.977 | 143,686 | +0.05(+0.84%) |
Mar 26, 2003 | 5.891 | 5.940 | 5.853 | 5.928 | 1,566,026 | +0.04(+0.74%) |
Mar 25, 2003 | 5.637 | 5.915 | 5.637 | 5.884 | 293,670 | +0.28(+4.97%) |
Mar 24, 2003 | 5.699 | 5.705 | 5.420 | 5.606 | 160,477 | -0.12(-2.16%) |
Mar 21, 2003 | 5.655 | 5.791 | 5.643 | 5.729 | 199,547 | +0.08(+1.43%) |
Mar 20, 2003 | 5.637 | 5.779 | 5.637 | 5.649 | 284,306 | -0.02(-0.33%) |
Mar 19, 2003 | 5.965 | 5.965 | 5.599 | 5.668 | 269,453 | -0.30(-5.08%) |
Mar 18, 2003 | 5.674 | 5.971 | 5.575 | 5.971 | 406,843 | +0.36(+6.40%) |
Mar 17, 2003 | 5.624 | 5.661 | 5.537 | 5.612 | 296,737 | -0.07(-1.31%) |
Mar 14, 2003 | 5.773 | 5.779 | 5.661 | 5.686 | 306,747 | -0.09(-1.50%) |
Mar 13, 2003 | 5.760 | 5.996 | 5.680 | 5.773 | 195,995 | +0.07(+1.19%) |
Mar 12, 2003 | 5.705 | 5.729 | 5.606 | 5.705 | 297,060 | -0.06(-1.07%) |
Mar 11, 2003 | 5.791 | 5.798 | 5.581 | 5.767 | 324,344 | -0.07(-1.27%) |
Mar 10, 2003 | 5.915 | 5.934 | 5.773 | 5.841 | 584,434 | -0.01(-0.21%) |
Mar 07, 2003 | 5.853 | 5.872 | 5.767 | 5.853 | 46,173 | +0.03(+0.53%) |
Mar 06, 2003 | 5.791 | 5.965 | 5.711 | 5.822 | 386,017 | +0.06(+1.08%) |
Mar 05, 2003 | 5.822 | 5.872 | 5.562 | 5.760 | 233,289 | -0.12(-2.11%) |
Mar 04, 2003 | 5.977 | 6.144 | 5.878 | 5.884 | 169,195 | -0.14(-2.36%) |
Mar 03, 2003 | 5.723 | 6.163 | 5.723 | 6.027 | 161,445 | +0.32(+5.65%) |
Feb 28, 2003 | 5.668 | 5.872 | 5.655 | 5.705 | 88,795 | +0.02(+0.33%) |
Feb 27, 2003 | 5.544 | 5.717 | 5.513 | 5.686 | 208,749 | +0.14(+2.46%) |
Feb 26, 2003 | 5.606 | 5.637 | 5.513 | 5.550 | 56,506 | -0.06(-0.99%) |
Feb 25, 2003 | 5.544 | 5.717 | 5.519 | 5.606 | 125,766 | +0.03(+0.56%) |
Feb 24, 2003 | 5.630 | 5.630 | 5.482 | 5.575 | 178,882 | -0.06(-1.10%) |
Feb 21, 2003 | 5.630 | 5.637 | 5.575 | 5.637 | 265,578 | +0.01(+0.11%) |
Feb 20, 2003 | 5.668 | 5.692 | 5.575 | 5.630 | 219,243 | -0.03(-0.55%) |
Feb 19, 2003 | 5.729 | 5.729 | 5.624 | 5.661 | 67,968 | -0.05(-0.87%) |
Feb 18, 2003 | 5.822 | 5.940 | 5.711 | 5.711 | 135,291 | -0.08(-1.39%) |
Feb 14, 2003 | 5.946 | 5.971 | 5.668 | 5.791 | 90,732 | -0.15(-2.60%) |
Feb 13, 2003 | 5.940 | 5.946 | 5.711 | 5.946 | 146,108 | +0.07(+1.16%) |
Feb 12, 2003 | 6.126 | 6.126 | 5.853 | 5.878 | 84,597 | -0.25(-4.04%) |
Feb 11, 2003 | 6.324 | 6.330 | 6.101 | 6.126 | 311,106 | -0.17(-2.66%) |
Feb 10, 2003 | 6.194 | 6.293 | 6.058 | 6.293 | 141,103 | +0.11(+1.70%) |
Feb 07, 2003 | 6.411 | 6.411 | 6.182 | 6.188 | 59,735 | -0.16(-2.54%) |
Feb 06, 2003 | 6.380 | 6.411 | 6.256 | 6.349 | 157,894 | -0.09(-1.44%) |
Feb 05, 2003 | 6.299 | 6.442 | 6.194 | 6.442 | 96,706 | +0.15(+2.46%) |
Feb 04, 2003 | 6.423 | 6.423 | 6.194 | 6.287 | 201,000 | -0.20(-3.06%) |
Feb 03, 2003 | 6.566 | 6.566 | 6.330 | 6.485 | 89,763 | -0.04(-0.57%) |
Jan 31, 2003 | 6.349 | 6.597 | 6.231 | 6.522 | 139,650 | +0.14(+2.23%) |
Jan 30, 2003 | 6.683 | 6.683 | 6.349 | 6.380 | 106,715 | -0.30(-4.54%) |
Jan 29, 2003 | 6.590 | 6.683 | 6.405 | 6.683 | 75,072 | +0.09(+1.31%) |
Jan 28, 2003 | 6.597 | 6.702 | 6.504 | 6.597 | 149,014 | +0.02(+0.28%) |
Jan 27, 2003 | 6.566 | 6.659 | 6.491 | 6.578 | 100,096 | +0.01(+0.19%) |
Jan 24, 2003 | 6.721 | 6.721 | 6.504 | 6.566 | 114,465 | -0.17(-2.57%) |
Jan 23, 2003 | 6.621 | 6.758 | 6.615 | 6.739 | 53,438 | +0.12(+1.78%) |
Jan 22, 2003 | 6.628 | 6.758 | 6.299 | 6.621 | 172,585 | -0.04(-0.56%) |
Jan 21, 2003 | 6.751 | 6.764 | 6.572 | 6.659 | 391,506 | -0.15(-2.18%) |
Jan 17, 2003 | 6.807 | 6.813 | 6.764 | 6.807 | 109,621 | -0.03(-0.45%) |
Jan 16, 2003 | 6.962 | 6.993 | 6.807 | 6.838 | 204,067 | -0.12(-1.78%) |
Jan 15, 2003 | 6.937 | 6.962 | 6.851 | 6.962 | 175,976 | -0.02(-0.27%) |
Jan 14, 2003 | 6.913 | 6.999 | 6.906 | 6.981 | 333,547 | +0.07(+0.99%) |
Jan 13, 2003 | 6.764 | 6.925 | 6.764 | 6.913 | 196,641 | +0.16(+2.39%) |
Jan 10, 2003 | 6.751 | 6.813 | 6.659 | 6.751 | 100,580 | -0.04(-0.55%) |
Jan 09, 2003 | 6.795 | 6.838 | 6.690 | 6.789 | 146,915 | -0.01(-0.09%) |
Jan 08, 2003 | 6.795 | 6.851 | 6.751 | 6.795 | 169,356 | -0.01(-0.18%) |
Jan 07, 2003 | 6.813 | 6.962 | 6.739 | 6.807 | 556,988 | -0.01(-0.09%) |
Jan 06, 2003 | 6.751 | 6.857 | 6.714 | 6.813 | 214,077 | +0.05(+0.73%) |
Jan 03, 2003 | 6.813 | 6.813 | 6.739 | 6.764 | 196,802 | -0.05(-0.73%) |
Jan 02, 2003 | 6.795 | 6.869 | 6.634 | 6.813 | 137,874 | +0.02(+0.36%) |
Dec 31, 2002 | 6.665 | 6.807 | 6.510 | 6.789 | 244,752 | +0.19(+2.81%) |
Dec 30, 2002 | 6.553 | 6.634 | 6.436 | 6.603 | 184,694 | +0.04(+0.66%) |
Dec 27, 2002 | 6.541 | 6.559 | 6.287 | 6.559 | 175,168 | -0.01(-0.09%) |
Dec 26, 2002 | 6.405 | 6.758 | 6.405 | 6.566 | 116,402 | +0.16(+2.51%) |
Dec 24, 2002 | 6.442 | 6.442 | 6.330 | 6.405 | 29,383 | -0.05(-0.77%) |
Dec 23, 2002 | 6.442 | 6.460 | 6.194 | 6.454 | 192,282 | -0.04(-0.67%) |
Dec 20, 2002 | 6.578 | 6.584 | 6.293 | 6.498 | 210,202 | -0.14(-2.15%) |
Dec 19, 2002 | 6.473 | 6.640 | 6.318 | 6.640 | 479,978 | -0.13(-1.92%) |
Dec 18, 2002 | 6.813 | 6.820 | 6.659 | 6.770 | 109,298 | -0.04(-0.64%) |
Dec 17, 2002 | 6.659 | 6.844 | 6.659 | 6.813 | 194,703 | +0.15(+2.33%) |
Dec 16, 2002 | 6.628 | 6.751 | 6.572 | 6.659 | 178,882 | +0.09(+1.42%) |
Dec 13, 2002 | 6.553 | 6.566 | 6.436 | 6.566 | 196,641 | +0.01(+0.19%) |
Dec 12, 2002 | 6.442 | 6.634 | 6.417 | 6.553 | 166,450 | +0.06(+0.95%) |
Dec 11, 2002 | 6.460 | 6.504 | 6.417 | 6.491 | 191,636 | +0.02(+0.29%) |
Dec 10, 2002 | 6.448 | 6.504 | 6.380 | 6.473 | 171,132 | +0.02(+0.29%) |
Dec 09, 2002 | 6.516 | 6.516 | 6.448 | 6.454 | 169,841 | -0.12(-1.88%) |
Dec 06, 2002 | 6.566 | 6.628 | 6.479 | 6.578 | 53,761 | -0.03(-0.47%) |
Dec 05, 2002 | 6.566 | 6.751 | 6.516 | 6.609 | 101,549 | -0.02(-0.28%) |
Dec 04, 2002 | 6.727 | 6.733 | 6.510 | 6.628 | 119,147 | -0.12(-1.74%) |
Dec 03, 2002 | 6.522 | 6.813 | 6.442 | 6.745 | 202,937 | +0.20(+3.12%) |