Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 7.740 | 7.833 | 7.740 | 7.802 | 69,582 | +0.12(+1.61%) |
Nov 26, 2003 | 7.573 | 7.749 | 7.573 | 7.678 | 79,292 | +0.06(+0.77%) |
Nov 25, 2003 | 7.601 | 7.629 | 7.539 | 7.620 | 87,059 | +0.06(+0.82%) |
Nov 24, 2003 | 7.484 | 7.570 | 7.484 | 7.558 | 105,830 | +0.06(+0.87%) |
Nov 21, 2003 | 7.437 | 7.552 | 7.490 | 7.493 | 73,142 | +0.06(+0.75%) |
Nov 20, 2003 | 7.431 | 7.472 | 7.431 | 7.437 | 99,357 | +0.01(+0.17%) |
Nov 19, 2003 | 7.431 | 7.462 | 7.394 | 7.425 | 140,783 | -0.07(-0.95%) |
Nov 18, 2003 | 7.385 | 7.524 | 7.385 | 7.496 | 147,903 | +0.03(+0.46%) |
Nov 17, 2003 | 7.422 | 7.490 | 7.413 | 7.462 | 240,465 | +0.07(+1.00%) |
Nov 14, 2003 | 7.400 | 7.443 | 7.369 | 7.388 | 203,570 | -0.06(-0.83%) |
Nov 13, 2003 | 7.413 | 7.490 | 7.406 | 7.450 | 95,150 | -0.01(-0.08%) |
Nov 12, 2003 | 7.379 | 7.443 | 7.332 | 7.456 | 215,544 | +0.13(+1.73%) |
Nov 11, 2003 | 7.375 | 7.366 | 7.246 | 7.329 | 154,700 | -0.05(-0.63%) |
Nov 10, 2003 | 7.394 | 7.397 | 7.326 | 7.375 | 250,498 | -0.02(-0.25%) |
Nov 07, 2003 | 7.215 | 7.416 | 7.215 | 7.394 | 205,512 | +0.01(+0.17%) |
Nov 06, 2003 | 7.419 | 7.419 | 7.307 | 7.382 | 209,719 | -0.04(-0.50%) |
Nov 05, 2003 | 7.317 | 7.406 | 7.311 | 7.419 | 262,149 | +0.00(+0.04%) |
Nov 04, 2003 | 7.317 | 7.406 | 7.311 | 7.416 | 168,875 | +0.01(+0.08%) |
Nov 03, 2003 | 7.437 | 7.419 | 7.292 | 7.409 | 114,568 | -0.03(-0.37%) |
Oct 31, 2003 | 7.493 | 7.493 | 7.385 | 7.437 | 164,733 | -0.04(-0.58%) |
Oct 30, 2003 | 7.586 | 7.616 | 7.481 | 7.481 | 230,756 | +0.00(+0.00%) |
Oct 29, 2003 | 7.508 | 7.555 | 7.431 | 7.481 | 395,812 | -0.21(-2.73%) |
Oct 28, 2003 | 7.493 | 7.688 | 7.493 | 7.691 | 1,158,634 | +0.89(+13.03%) |
Oct 27, 2003 | 6.866 | 6.866 | 6.779 | 6.804 | 113,274 | -0.07(-1.03%) |
Oct 24, 2003 | 6.795 | 6.875 | 6.773 | 6.875 | 80,910 | +0.06(+0.82%) |
Oct 23, 2003 | 6.720 | 6.872 | 6.720 | 6.819 | 127,838 | +0.09(+1.33%) |
Oct 22, 2003 | 6.659 | 6.739 | 6.659 | 6.730 | 116,187 | +0.11(+1.73%) |
Oct 21, 2003 | 6.680 | 6.680 | 6.612 | 6.615 | 144,343 | -0.10(-1.43%) |
Oct 20, 2003 | 6.690 | 6.733 | 6.665 | 6.711 | 121,041 | +0.02(+0.23%) |
Oct 17, 2003 | 6.714 | 6.745 | 6.612 | 6.696 | 77,350 | -0.02(-0.28%) |
Oct 16, 2003 | 6.674 | 6.754 | 6.656 | 6.714 | 84,470 | +0.05(+0.70%) |
Oct 15, 2003 | 6.720 | 6.720 | 6.612 | 6.668 | 248,232 | -0.01(-0.14%) |
Oct 14, 2003 | 6.597 | 6.736 | 6.591 | 6.677 | 113,597 | +0.00(+0.05%) |
Oct 13, 2003 | 6.622 | 6.677 | 6.622 | 6.674 | 110,361 | +0.04(+0.65%) |
Oct 10, 2003 | 6.628 | 6.643 | 6.569 | 6.631 | 138,841 | -0.06(-0.92%) |
Oct 09, 2003 | 6.631 | 6.705 | 6.625 | 6.693 | 108,419 | +0.05(+0.79%) |
Oct 08, 2003 | 6.705 | 6.652 | 6.606 | 6.640 | 141,431 | -0.06(-0.97%) |
Oct 07, 2003 | 6.714 | 6.751 | 6.652 | 6.705 | 262,149 | -0.07(-1.05%) |
Oct 06, 2003 | 6.683 | 6.829 | 6.674 | 6.776 | 166,675 | +0.09(+1.39%) |
Oct 03, 2003 | 6.656 | 6.696 | 6.643 | 6.683 | 165,056 | -0.05(-0.69%) |
Oct 02, 2003 | 6.702 | 6.890 | 6.668 | 6.730 | 119,747 | +0.01(+0.18%) |
Oct 01, 2003 | 6.693 | 6.795 | 6.620 | 6.717 | 163,438 | +0.02(+0.37%) |
Sep 30, 2003 | 6.649 | 6.720 | 6.649 | 6.693 | 84,793 | +0.09(+1.36%) |
Sep 29, 2003 | 6.609 | 6.705 | 6.609 | 6.603 | 80,586 | +0.00(+0.05%) |
Sep 26, 2003 | 6.643 | 6.674 | 6.600 | 6.600 | 191,595 | -0.11(-1.57%) |
Sep 25, 2003 | 6.643 | 6.705 | 6.643 | 6.705 | 96,768 | +0.15(+2.21%) |
Sep 24, 2003 | 6.628 | 6.674 | 6.560 | 6.560 | 137,871 | -0.10(-1.48%) |
Sep 23, 2003 | 6.554 | 6.754 | 6.554 | 6.659 | 179,620 | +0.14(+2.18%) |
Sep 22, 2003 | 6.516 | 6.600 | 6.516 | 6.516 | 432,707 | -0.04(-0.57%) |
Sep 19, 2003 | 6.445 | 6.572 | 6.445 | 6.554 | 393,547 | +0.12(+1.82%) |
Sep 18, 2003 | 6.467 | 6.489 | 6.418 | 6.436 | 245,643 | -0.03(-0.48%) |
Sep 17, 2003 | 6.211 | 6.479 | 6.365 | 6.467 | 354,386 | +0.26(+4.13%) |
Sep 16, 2003 | 6.204 | 6.229 | 6.186 | 6.211 | 216,839 | -0.03(-0.54%) |
Sep 15, 2003 | 6.241 | 6.269 | 6.217 | 6.245 | 106,154 | -0.07(-1.17%) |
Sep 12, 2003 | 6.288 | 6.350 | 6.226 | 6.319 | 93,532 | +0.03(+0.49%) |
Sep 11, 2003 | 6.300 | 6.300 | 6.217 | 6.288 | 54,371 | -0.01(-0.20%) |
Sep 10, 2003 | 6.241 | 6.303 | 6.241 | 6.300 | 268,622 | +0.13(+2.15%) |
Sep 09, 2003 | 6.207 | 6.245 | 6.164 | 6.167 | 393,871 | -0.07(-1.19%) |
Sep 08, 2003 | 6.241 | 6.241 | 6.195 | 6.241 | 299,691 | -0.03(-0.49%) |
Sep 05, 2003 | 6.195 | 6.272 | 6.180 | 6.272 | 65,375 | +0.00(+0.00%) |
Sep 04, 2003 | 6.204 | 6.306 | 6.152 | 6.272 | 159,878 | +0.06(+1.05%) |
Sep 03, 2003 | 6.211 | 6.229 | 6.136 | 6.207 | 300,015 | -0.00(-0.05%) |
Sep 02, 2003 | 6.217 | 6.282 | 6.152 | 6.211 | 251,792 | -0.13(-2.00%) |
Aug 29, 2003 | 6.325 | 6.362 | 6.282 | 6.337 | 117,805 | -0.03(-0.44%) |
Aug 28, 2003 | 6.374 | 6.421 | 6.347 | 6.365 | 77,350 | -0.11(-1.72%) |
Aug 27, 2003 | 6.396 | 6.476 | 6.387 | 6.476 | 54,048 | +0.10(+1.60%) |
Aug 26, 2003 | 6.362 | 6.399 | 6.362 | 6.374 | 39,160 | -0.03(-0.53%) |
Aug 25, 2003 | 6.356 | 6.442 | 6.340 | 6.408 | 73,790 | +0.05(+0.83%) |
Aug 22, 2003 | 6.381 | 6.415 | 6.334 | 6.356 | 144,991 | -0.08(-1.20%) |
Aug 21, 2003 | 6.408 | 6.495 | 6.396 | 6.433 | 167,322 | -0.01(-0.14%) |
Aug 20, 2003 | 6.347 | 6.473 | 6.331 | 6.442 | 275,094 | +0.17(+2.76%) |
Aug 19, 2003 | 6.272 | 6.285 | 6.251 | 6.269 | 84,470 | -0.02(-0.34%) |
Aug 18, 2003 | 6.300 | 6.303 | 6.217 | 6.291 | 266,032 | -0.04(-0.63%) |
Aug 15, 2003 | 6.331 | 6.331 | 6.331 | 6.331 | 4,854 | +0.00(+0.00%) |
Aug 14, 2003 | 6.334 | 6.408 | 6.306 | 6.331 | 69,582 | -0.00(-0.05%) |
Aug 13, 2003 | 6.427 | 6.427 | 6.294 | 6.334 | 47,251 | -0.06(-0.97%) |
Aug 12, 2003 | 6.452 | 6.452 | 6.347 | 6.396 | 110,685 | -0.03(-0.48%) |
Aug 11, 2003 | 6.427 | 6.461 | 6.427 | 6.427 | 69,906 | +0.08(+1.22%) |
Aug 08, 2003 | 6.365 | 6.396 | 6.350 | 6.350 | 46,280 | -0.03(-0.53%) |
Aug 07, 2003 | 6.411 | 6.427 | 6.337 | 6.384 | 149,522 | -0.09(-1.38%) |
Aug 06, 2003 | 6.473 | 6.473 | 6.445 | 6.473 | 1,273,203 | -0.05(-0.76%) |
Aug 05, 2003 | 6.504 | 6.581 | 6.489 | 6.523 | 423,646 | -0.00(-0.05%) |
Aug 04, 2003 | 6.433 | 6.690 | 6.433 | 6.526 | 536,596 | +0.07(+1.05%) |
Aug 01, 2003 | 6.396 | 6.458 | 6.362 | 6.458 | 122,012 | +0.12(+1.95%) |
Jul 31, 2003 | 6.396 | 6.396 | 6.319 | 6.334 | 127,838 | -0.09(-1.44%) |
Jul 30, 2003 | 6.464 | 6.464 | 6.421 | 6.427 | 107,772 | -0.07(-1.14%) |
Jul 29, 2003 | 6.526 | 6.550 | 6.495 | 6.501 | 177,355 | -0.02(-0.38%) |
Jul 28, 2003 | 6.547 | 6.600 | 6.507 | 6.526 | 115,863 | -0.02(-0.33%) |
Jul 25, 2003 | 6.529 | 6.572 | 6.520 | 6.547 | 74,113 | +0.04(+0.67%) |
Jul 24, 2003 | 6.507 | 6.535 | 6.492 | 6.504 | 122,012 | -0.00(-0.05%) |
Jul 23, 2003 | 6.523 | 6.541 | 6.479 | 6.507 | 105,506 | -0.02(-0.24%) |
Jul 22, 2003 | 6.476 | 6.526 | 6.464 | 6.523 | 88,030 | +0.12(+1.93%) |
Jul 21, 2003 | 6.396 | 6.461 | 6.387 | 6.399 | 159,878 | +0.02(+0.39%) |
Jul 18, 2003 | 6.368 | 6.396 | 6.334 | 6.374 | 178,002 | +0.11(+1.73%) |
Jul 17, 2003 | 6.180 | 6.309 | 6.167 | 6.266 | 270,887 | +0.09(+1.40%) |
Jul 16, 2003 | 6.381 | 6.390 | 6.149 | 6.180 | 744,050 | -0.25(-3.85%) |
Jul 15, 2003 | 6.473 | 6.489 | 6.415 | 6.427 | 163,438 | -0.23(-3.44%) |
Jul 14, 2003 | 6.683 | 6.690 | 6.618 | 6.656 | 43,044 | -0.03(-0.42%) |
Jul 11, 2003 | 6.720 | 6.761 | 6.674 | 6.683 | 109,714 | +0.03(+0.51%) |
Jul 10, 2003 | 6.646 | 6.668 | 6.600 | 6.649 | 41,102 | -0.02(-0.37%) |
Jul 09, 2003 | 6.690 | 6.751 | 6.649 | 6.674 | 341,441 | -0.04(-0.64%) |
Jul 08, 2003 | 6.671 | 6.720 | 6.659 | 6.717 | 159,231 | -0.11(-1.67%) |
Jul 07, 2003 | 6.791 | 6.838 | 6.757 | 6.832 | 148,551 | +0.02(+0.27%) |
Jul 03, 2003 | 6.906 | 6.921 | 6.813 | 6.813 | 81,881 | -0.14(-2.00%) |
Jul 02, 2003 | 6.937 | 7.011 | 6.921 | 6.952 | 83,823 | +0.01(+0.13%) |
Jul 01, 2003 | 6.968 | 6.998 | 6.912 | 6.943 | 99,034 | -0.06(-0.93%) |
Jun 30, 2003 | 7.060 | 7.082 | 6.952 | 7.008 | 168,616 | -0.02(-0.31%) |
Jun 27, 2003 | 7.045 | 7.070 | 6.998 | 7.029 | 254,705 | +0.00(+0.04%) |
Jun 26, 2003 | 6.900 | 7.026 | 6.881 | 7.026 | 214,250 | +0.28(+4.22%) |
Jun 25, 2003 | 6.832 | 6.897 | 6.739 | 6.742 | 95,150 | -0.08(-1.22%) |
Jun 24, 2003 | 6.791 | 6.829 | 6.754 | 6.825 | 176,707 | -0.02(-0.36%) |
Jun 23, 2003 | 6.875 | 6.890 | 6.832 | 6.850 | 148,227 | -0.06(-0.81%) |
Jun 20, 2003 | 6.838 | 6.906 | 6.813 | 6.906 | 100,328 | +0.09(+1.31%) |
Jun 19, 2003 | 6.785 | 6.887 | 6.776 | 6.816 | 282,538 | +0.10(+1.47%) |
Jun 18, 2003 | 6.711 | 6.798 | 6.677 | 6.717 | 207,777 | -0.17(-2.47%) |
Jun 17, 2003 | 6.656 | 6.906 | 6.649 | 6.887 | 177,355 | +0.19(+2.86%) |
Jun 16, 2003 | 6.736 | 6.742 | 6.646 | 6.696 | 85,764 | -0.01(-0.09%) |
Jun 13, 2003 | 6.736 | 6.751 | 6.643 | 6.702 | 64,080 | -0.00(-0.05%) |
Jun 12, 2003 | 6.720 | 6.757 | 6.674 | 6.705 | 152,111 | -0.10(-1.41%) |
Jun 11, 2003 | 6.847 | 6.872 | 6.751 | 6.801 | 141,431 | -0.06(-0.86%) |
Jun 10, 2003 | 6.727 | 6.859 | 6.643 | 6.859 | 157,289 | +0.18(+2.73%) |
Jun 09, 2003 | 6.723 | 6.795 | 6.674 | 6.677 | 173,471 | -0.07(-1.01%) |
Jun 06, 2003 | 6.878 | 6.890 | 6.736 | 6.745 | 165,380 | +0.02(+0.32%) |
Jun 05, 2003 | 6.696 | 6.745 | 6.693 | 6.723 | 114,245 | +0.04(+0.55%) |
Jun 04, 2003 | 6.659 | 6.720 | 6.634 | 6.686 | 92,561 | +0.07(+1.12%) |
Jun 03, 2003 | 6.643 | 6.643 | 6.550 | 6.612 | 86,412 | -0.05(-0.70%) |
Jun 02, 2003 | 6.612 | 6.733 | 6.612 | 6.659 | 154,053 | -0.01(-0.19%) |
May 30, 2003 | 6.671 | 6.720 | 6.581 | 6.671 | 208,748 | -0.10(-1.46%) |
May 29, 2003 | 6.699 | 6.770 | 6.683 | 6.770 | 50,164 | +0.04(+0.64%) |
May 28, 2003 | 6.714 | 6.727 | 6.656 | 6.727 | 524,298 | +0.07(+1.02%) |
May 27, 2003 | 6.575 | 6.690 | 6.510 | 6.659 | 198,715 | -0.04(-0.65%) |
May 23, 2003 | 6.665 | 6.702 | 6.615 | 6.702 | 119,423 | +0.12(+1.83%) |
May 22, 2003 | 6.588 | 6.659 | 6.510 | 6.581 | 368,950 | -0.02(-0.28%) |
May 21, 2003 | 6.143 | 6.615 | 6.143 | 6.600 | 661,522 | +0.51(+8.43%) |
May 20, 2003 | 6.075 | 6.121 | 6.041 | 6.087 | 110,361 | +0.10(+1.70%) |
May 19, 2003 | 5.985 | 6.022 | 5.948 | 5.985 | 135,605 | +0.05(+0.89%) |
May 16, 2003 | 5.933 | 6.010 | 5.899 | 5.933 | 54,371 | +0.02(+0.26%) |
May 15, 2003 | 5.886 | 5.920 | 5.821 | 5.917 | 207,130 | -0.04(-0.62%) |
May 14, 2003 | 5.917 | 5.976 | 5.905 | 5.954 | 50,164 | -0.03(-0.52%) |
May 13, 2003 | 5.908 | 5.985 | 5.886 | 5.985 | 172,177 | +0.03(+0.52%) |
May 12, 2003 | 5.933 | 6.025 | 5.902 | 5.954 | 114,892 | +0.07(+1.15%) |
May 09, 2003 | 5.843 | 5.917 | 5.834 | 5.886 | 239,817 | -0.01(-0.16%) |
May 08, 2003 | 5.871 | 5.895 | 5.803 | 5.895 | 55,989 | -0.04(-0.73%) |
May 07, 2003 | 5.899 | 5.994 | 5.846 | 5.939 | 183,504 | -0.06(-1.08%) |
May 06, 2003 | 5.982 | 6.022 | 5.982 | 6.004 | 46,604 | +0.00(+0.00%) |
May 05, 2003 | 5.948 | 6.022 | 5.948 | 6.004 | 66,993 | +0.07(+1.20%) |
May 02, 2003 | 5.963 | 5.991 | 5.902 | 5.933 | 122,983 | -0.01(-0.10%) |
May 01, 2003 | 5.942 | 5.979 | 5.933 | 5.939 | 91,266 | +0.01(+0.16%) |
Apr 30, 2003 | 5.917 | 5.973 | 5.911 | 5.929 | 129,456 | +0.05(+0.89%) |
Apr 29, 2003 | 5.871 | 5.933 | 5.843 | 5.877 | 123,307 | +0.10(+1.66%) |
Apr 28, 2003 | 5.747 | 5.849 | 5.722 | 5.781 | 96,445 | +0.01(+0.21%) |
Apr 25, 2003 | 5.778 | 5.871 | 5.747 | 5.769 | 367,008 | -0.16(-2.76%) |
Apr 24, 2003 | 5.957 | 5.994 | 5.920 | 5.933 | 76,379 | -0.02(-0.26%) |
Apr 23, 2003 | 5.963 | 5.966 | 5.914 | 5.948 | 73,466 | +0.02(+0.36%) |
Apr 22, 2003 | 5.840 | 5.929 | 5.840 | 5.926 | 117,481 | +0.09(+1.48%) |
Apr 21, 2003 | 5.809 | 5.840 | 5.781 | 5.840 | 32,040 | -0.03(-0.47%) |
Apr 17, 2003 | 5.840 | 5.868 | 5.812 | 5.868 | 37,218 | +0.03(+0.48%) |
Apr 16, 2003 | 5.849 | 5.855 | 5.800 | 5.840 | 1,428,227 | -0.02(-0.37%) |
Apr 15, 2003 | 5.778 | 5.868 | 5.763 | 5.861 | 1,054,098 | +0.04(+0.64%) |
Apr 14, 2003 | 5.747 | 5.861 | 5.701 | 5.824 | 342,088 | +0.12(+2.17%) |
Apr 11, 2003 | 5.778 | 5.778 | 5.654 | 5.701 | 38,513 | -0.08(-1.39%) |
Apr 10, 2003 | 5.741 | 5.843 | 5.741 | 5.781 | 236,905 | +0.16(+2.80%) |
Apr 09, 2003 | 5.654 | 5.732 | 5.624 | 5.624 | 269,592 | -0.05(-0.82%) |
Apr 08, 2003 | 5.676 | 5.719 | 5.645 | 5.670 | 169,264 | +0.12(+2.11%) |
Apr 07, 2003 | 5.580 | 5.676 | 5.540 | 5.552 | 144,020 | +0.11(+2.04%) |
Apr 04, 2003 | 5.522 | 5.522 | 5.420 | 5.441 | 203,570 | -0.18(-3.24%) |
Apr 03, 2003 | 5.596 | 5.685 | 5.565 | 5.624 | 441,446 | +0.03(+0.61%) |
Apr 02, 2003 | 5.525 | 5.608 | 5.484 | 5.590 | 151,140 | +0.06(+1.12%) |
Apr 01, 2003 | 5.599 | 5.624 | 5.426 | 5.528 | 575,433 | -0.22(-3.82%) |
Mar 31, 2003 | 5.787 | 5.812 | 5.657 | 5.747 | 239,494 | -0.02(-0.37%) |
Mar 28, 2003 | 5.716 | 5.809 | 5.716 | 5.769 | 244,672 | +0.02(+0.27%) |
Mar 27, 2003 | 5.827 | 5.827 | 5.732 | 5.753 | 82,528 | -0.07(-1.27%) |
Mar 26, 2003 | 5.880 | 5.902 | 5.824 | 5.827 | 111,332 | -0.02(-0.37%) |
Mar 25, 2003 | 5.834 | 5.899 | 5.821 | 5.849 | 71,524 | -0.02(-0.37%) |
Mar 24, 2003 | 5.899 | 5.899 | 5.803 | 5.871 | 239,170 | -0.11(-1.86%) |
Mar 21, 2003 | 5.923 | 6.010 | 5.917 | 5.982 | 117,805 | +0.17(+2.87%) |
Mar 20, 2003 | 5.790 | 5.843 | 5.738 | 5.815 | 92,884 | +0.03(+0.53%) |
Mar 19, 2003 | 5.787 | 5.809 | 5.719 | 5.784 | 95,797 | +0.12(+2.13%) |
Mar 18, 2003 | 5.840 | 5.852 | 5.608 | 5.664 | 273,476 | -0.16(-2.76%) |
Mar 17, 2003 | 5.831 | 5.899 | 5.815 | 5.824 | 105,506 | +0.02(+0.43%) |
Mar 14, 2003 | 5.917 | 5.917 | 5.775 | 5.800 | 209,395 | -0.17(-2.80%) |
Mar 13, 2003 | 5.933 | 6.010 | 5.886 | 5.966 | 170,558 | +0.20(+3.54%) |
Mar 12, 2003 | 5.861 | 5.861 | 5.698 | 5.763 | 56,637 | -0.14(-2.36%) |
Mar 11, 2003 | 5.840 | 5.945 | 5.840 | 5.902 | 103,888 | +0.14(+2.41%) |
Mar 10, 2003 | 5.874 | 5.874 | 5.750 | 5.763 | 125,896 | -0.12(-2.10%) |
Mar 07, 2003 | 5.902 | 5.929 | 5.855 | 5.886 | 191,271 | -0.04(-0.63%) |
Mar 06, 2003 | 5.979 | 6.004 | 5.895 | 5.923 | 149,522 | -0.02(-0.42%) |
Mar 05, 2003 | 5.902 | 6.087 | 5.902 | 5.948 | 183,180 | -0.12(-2.04%) |
Mar 04, 2003 | 6.136 | 6.180 | 6.025 | 6.072 | 226,872 | +0.06(+1.08%) |
Mar 03, 2003 | 5.970 | 6.053 | 5.948 | 6.007 | 133,016 | +0.02(+0.41%) |
Feb 28, 2003 | 6.010 | 6.013 | 5.933 | 5.982 | 70,877 | +0.10(+1.68%) |
Feb 27, 2003 | 5.902 | 5.948 | 5.827 | 5.883 | 148,227 | +0.09(+1.55%) |
Feb 26, 2003 | 5.818 | 5.871 | 5.759 | 5.793 | 80,910 | -0.08(-1.32%) |
Feb 25, 2003 | 5.763 | 5.871 | 5.701 | 5.871 | 492,905 | -0.03(-0.52%) |
Feb 24, 2003 | 5.855 | 5.917 | 5.852 | 5.902 | 413,613 | +0.08(+1.38%) |
Feb 21, 2003 | 5.855 | 5.923 | 5.821 | 5.821 | 173,471 | +0.11(+1.84%) |
Feb 20, 2003 | 5.750 | 5.778 | 5.701 | 5.716 | 26,538 | -0.00(-0.05%) |
Feb 19, 2003 | 5.793 | 5.797 | 5.670 | 5.719 | 36,247 | -0.02(-0.27%) |
Feb 18, 2003 | 5.701 | 5.809 | 5.698 | 5.735 | 58,255 | +0.04(+0.71%) |
Feb 14, 2003 | 5.766 | 5.766 | 5.639 | 5.695 | 50,811 | -0.09(-1.50%) |
Feb 13, 2003 | 5.670 | 5.824 | 5.654 | 5.781 | 267,003 | +0.10(+1.68%) |
Feb 12, 2003 | 5.716 | 5.763 | 5.654 | 5.685 | 186,740 | -0.06(-0.97%) |
Feb 11, 2003 | 5.732 | 5.803 | 5.716 | 5.741 | 78,968 | -0.04(-0.64%) |
Feb 10, 2003 | 5.722 | 5.793 | 5.707 | 5.778 | 87,383 | +0.11(+1.96%) |
Feb 07, 2003 | 5.719 | 5.797 | 5.608 | 5.667 | 385,780 | -0.06(-1.03%) |
Feb 06, 2003 | 5.756 | 5.756 | 5.645 | 5.725 | 108,096 | -0.06(-1.07%) |
Feb 05, 2003 | 5.840 | 5.871 | 5.787 | 5.787 | 59,873 | -0.02(-0.27%) |
Feb 04, 2003 | 5.824 | 5.831 | 5.793 | 5.803 | 120,394 | -0.04(-0.63%) |
Feb 03, 2003 | 5.871 | 5.914 | 5.812 | 5.840 | 112,303 | -0.06(-1.05%) |
Jan 31, 2003 | 5.803 | 5.914 | 5.729 | 5.902 | 94,179 | +0.17(+3.02%) |
Jan 30, 2003 | 5.772 | 5.772 | 5.701 | 5.729 | 156,642 | -0.01(-0.22%) |
Jan 29, 2003 | 5.695 | 5.775 | 5.685 | 5.741 | 332,055 | +0.12(+2.09%) |
Jan 28, 2003 | 5.639 | 5.707 | 5.586 | 5.624 | 122,659 | -0.20(-3.45%) |
Jan 27, 2003 | 5.747 | 5.824 | 5.648 | 5.824 | 46,280 | +0.03(+0.59%) |
Jan 24, 2003 | 5.852 | 5.852 | 5.732 | 5.790 | 99,681 | -0.02(-0.27%) |
Jan 23, 2003 | 5.871 | 5.905 | 5.741 | 5.806 | 104,212 | -0.06(-1.11%) |
Jan 22, 2003 | 5.892 | 5.936 | 5.818 | 5.871 | 196,126 | -0.10(-1.71%) |
Jan 21, 2003 | 6.034 | 6.034 | 5.936 | 5.973 | 102,270 | -0.12(-2.03%) |
Jan 17, 2003 | 6.072 | 6.118 | 6.007 | 6.096 | 167,969 | +0.07(+1.23%) |
Jan 16, 2003 | 6.022 | 6.072 | 5.997 | 6.022 | 69,906 | -0.08(-1.27%) |
Jan 15, 2003 | 6.072 | 6.099 | 6.013 | 6.099 | 84,146 | -0.04(-0.65%) |
Jan 14, 2003 | 6.118 | 6.164 | 6.090 | 6.140 | 54,371 | +0.11(+1.90%) |
Jan 13, 2003 | 6.102 | 6.102 | 6.019 | 6.025 | 207,453 | -0.17(-2.79%) |
Jan 10, 2003 | 6.180 | 6.257 | 6.170 | 6.198 | 104,859 | +0.00(+0.00%) |
Jan 09, 2003 | 6.170 | 6.214 | 6.170 | 6.198 | 98,710 | +0.05(+0.85%) |
Jan 08, 2003 | 6.106 | 6.217 | 6.090 | 6.146 | 111,656 | -0.01(-0.20%) |
Jan 07, 2003 | 6.072 | 6.158 | 6.034 | 6.158 | 215,544 | +0.04(+0.61%) |
Jan 06, 2003 | 6.149 | 6.189 | 6.099 | 6.121 | 160,202 | -0.07(-1.20%) |
Jan 03, 2003 | 6.180 | 6.238 | 6.180 | 6.195 | 50,164 | +0.06(+0.91%) |
Jan 02, 2003 | 6.164 | 6.226 | 6.130 | 6.140 | 88,030 | +0.05(+0.86%) |
Dec 31, 2002 | 6.155 | 6.180 | 6.087 | 6.087 | 121,689 | +0.01(+0.15%) |
Dec 30, 2002 | 6.118 | 6.140 | 6.041 | 6.078 | 96,445 | +0.10(+1.65%) |
Dec 27, 2002 | 6.087 | 6.102 | 5.936 | 5.979 | 58,579 | -0.12(-2.03%) |
Dec 26, 2002 | 6.118 | 6.177 | 6.065 | 6.102 | 54,048 | +0.02(+0.41%) |
Dec 24, 2002 | 6.041 | 6.146 | 6.031 | 6.078 | 27,833 | +0.04(+0.61%) |
Dec 23, 2002 | 6.056 | 6.127 | 6.041 | 6.041 | 61,815 | +0.01(+0.15%) |
Dec 20, 2002 | 5.994 | 6.149 | 5.994 | 6.031 | 237,228 | +0.06(+0.93%) |
Dec 19, 2002 | 6.016 | 6.041 | 5.948 | 5.976 | 61,815 | +0.09(+1.47%) |
Dec 18, 2002 | 5.963 | 5.979 | 5.880 | 5.889 | 95,474 | -0.09(-1.50%) |
Dec 17, 2002 | 5.994 | 6.059 | 5.963 | 5.979 | 127,190 | -0.02(-0.31%) |
Dec 16, 2002 | 6.025 | 6.087 | 5.960 | 5.997 | 81,557 | +0.04(+0.67%) |
Dec 13, 2002 | 5.994 | 6.133 | 5.945 | 5.957 | 103,241 | +0.07(+1.21%) |
Dec 12, 2002 | 5.963 | 5.973 | 5.871 | 5.886 | 98,386 | -0.11(-1.80%) |
Dec 11, 2002 | 5.963 | 6.041 | 5.911 | 5.994 | 192,890 | -0.03(-0.51%) |
Dec 10, 2002 | 6.010 | 6.087 | 5.948 | 6.025 | 302,604 | +0.20(+3.45%) |
Dec 09, 2002 | 5.963 | 5.963 | 5.793 | 5.824 | 267,974 | -0.10(-1.62%) |
Dec 06, 2002 | 5.979 | 6.053 | 5.905 | 5.920 | 111,979 | +0.02(+0.31%) |
Dec 05, 2002 | 5.994 | 6.041 | 5.889 | 5.902 | 160,849 | +0.02(+0.42%) |
Dec 04, 2002 | 5.840 | 5.957 | 5.831 | 5.877 | 282,862 | +0.39(+7.15%) |
Dec 03, 2002 | 5.546 | 5.596 | 5.484 | 5.484 | 551,160 | +0.02(+0.28%) |