Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 7.715 | 7.879 | 7.633 | 7.830 | 1,986,023 | +0.12(+1.50%) |
Sep 29, 2003 | 7.719 | 7.751 | 7.554 | 7.715 | 1,510,312 | +0.01(+0.11%) |
Sep 26, 2003 | 7.719 | 7.749 | 7.680 | 7.706 | 1,127,594 | +0.01(+0.17%) |
Sep 25, 2003 | 7.875 | 7.886 | 7.659 | 7.693 | 2,606,130 | -0.20(-2.57%) |
Sep 24, 2003 | 8.046 | 8.051 | 7.881 | 7.896 | 1,767,794 | -0.15(-1.86%) |
Sep 23, 2003 | 8.031 | 8.053 | 8.016 | 8.046 | 1,965,462 | +0.01(+0.19%) |
Sep 22, 2003 | 8.059 | 8.068 | 8.001 | 8.031 | 1,792,094 | -0.13(-1.63%) |
Sep 19, 2003 | 8.237 | 8.237 | 8.121 | 8.164 | 3,606,151 | -0.08(-0.96%) |
Sep 18, 2003 | 8.008 | 8.160 | 7.961 | 8.243 | 4,372,055 | +0.22(+2.77%) |
Sep 17, 2003 | 8.087 | 8.119 | 7.997 | 8.021 | 1,045,349 | -0.07(-0.85%) |
Sep 16, 2003 | 8.057 | 8.110 | 8.029 | 8.089 | 517,768 | +0.02(+0.27%) |
Sep 15, 2003 | 8.100 | 8.108 | 8.025 | 8.068 | 534,123 | -0.01(-0.13%) |
Sep 12, 2003 | 8.068 | 8.119 | 8.010 | 8.078 | 822,447 | -0.03(-0.40%) |
Sep 11, 2003 | 8.175 | 8.175 | 8.036 | 8.110 | 710,295 | +0.02(+0.26%) |
Sep 10, 2003 | 8.164 | 8.164 | 7.971 | 8.089 | 2,510,801 | -0.01(-0.13%) |
Sep 09, 2003 | 8.217 | 8.217 | 8.070 | 8.100 | 2,019,669 | -0.14(-1.66%) |
Sep 08, 2003 | 8.431 | 8.491 | 8.207 | 8.237 | 2,373,882 | -0.17(-2.06%) |
Sep 05, 2003 | 8.444 | 8.461 | 8.384 | 8.410 | 925,720 | -0.03(-0.38%) |
Sep 04, 2003 | 8.453 | 8.491 | 8.380 | 8.442 | 2,000,042 | -0.09(-1.00%) |
Sep 03, 2003 | 8.389 | 8.607 | 8.389 | 8.528 | 2,914,080 | +0.15(+1.74%) |
Sep 02, 2003 | 8.132 | 8.399 | 8.130 | 8.382 | 3,867,372 | +0.36(+4.45%) |
Aug 29, 2003 | 7.871 | 8.025 | 7.871 | 8.025 | 1,129,930 | +0.15(+1.96%) |
Aug 28, 2003 | 7.875 | 7.903 | 7.811 | 7.871 | 1,113,107 | +0.05(+0.63%) |
Aug 27, 2003 | 7.700 | 7.856 | 7.700 | 7.822 | 785,530 | +0.12(+1.50%) |
Aug 26, 2003 | 7.817 | 7.828 | 7.575 | 7.706 | 3,110,814 | -0.16(-2.09%) |
Aug 25, 2003 | 7.986 | 7.986 | 7.822 | 7.871 | 756,090 | -0.10(-1.31%) |
Aug 22, 2003 | 8.046 | 8.065 | 7.976 | 7.976 | 836,933 | -0.07(-0.82%) |
Aug 21, 2003 | 7.924 | 8.055 | 7.924 | 8.042 | 707,491 | +0.12(+1.49%) |
Aug 20, 2003 | 8.003 | 8.023 | 7.877 | 7.924 | 1,498,162 | -0.10(-1.25%) |
Aug 19, 2003 | 8.078 | 8.091 | 7.969 | 8.025 | 791,138 | -0.04(-0.56%) |
Aug 18, 2003 | 8.063 | 8.128 | 8.036 | 8.070 | 1,097,219 | +0.01(+0.08%) |
Aug 15, 2003 | 8.089 | 8.110 | 8.025 | 8.063 | 770,577 | -0.00(-0.05%) |
Aug 14, 2003 | 7.860 | 8.091 | 7.811 | 8.068 | 1,013,573 | +0.18(+2.31%) |
Aug 13, 2003 | 7.811 | 7.924 | 7.774 | 7.886 | 1,173,856 | +0.07(+0.96%) |
Aug 12, 2003 | 7.822 | 7.834 | 7.738 | 7.811 | 828,522 | +0.01(+0.08%) |
Aug 11, 2003 | 7.807 | 7.869 | 7.768 | 7.804 | 2,408,929 | -0.00(-0.03%) |
Aug 08, 2003 | 7.715 | 7.864 | 7.715 | 7.807 | 1,636,483 | +0.12(+1.56%) |
Aug 07, 2003 | 7.661 | 7.708 | 7.601 | 7.687 | 1,947,237 | -0.01(-0.14%) |
Aug 06, 2003 | 7.736 | 7.787 | 7.640 | 7.697 | 1,613,585 | -0.06(-0.77%) |
Aug 05, 2003 | 7.924 | 7.929 | 7.757 | 7.757 | 958,431 | -0.17(-2.11%) |
Aug 04, 2003 | 7.971 | 7.986 | 7.860 | 7.924 | 1,215,913 | -0.01(-0.19%) |
Aug 01, 2003 | 7.961 | 7.961 | 7.888 | 7.939 | 1,663,586 | -0.09(-1.07%) |
Jul 31, 2003 | 7.892 | 8.093 | 7.892 | 8.025 | 2,167,336 | +0.10(+1.24%) |
Jul 30, 2003 | 7.779 | 8.014 | 7.779 | 7.926 | 4,702,436 | +0.22(+2.83%) |
Jul 29, 2003 | 7.798 | 7.798 | 7.648 | 7.708 | 1,597,697 | -0.09(-1.15%) |
Jul 28, 2003 | 7.845 | 7.899 | 7.785 | 7.798 | 771,979 | -0.06(-0.74%) |
Jul 25, 2003 | 7.727 | 7.871 | 7.676 | 7.856 | 1,176,193 | +0.13(+1.66%) |
Jul 24, 2003 | 7.864 | 7.896 | 7.725 | 7.727 | 1,650,969 | -0.14(-1.74%) |
Jul 23, 2003 | 7.939 | 7.939 | 7.787 | 7.864 | 786,465 | -0.05(-0.68%) |
Jul 22, 2003 | 7.832 | 8.018 | 7.768 | 7.918 | 1,443,021 | +0.08(+1.07%) |
Jul 21, 2003 | 7.950 | 7.950 | 7.762 | 7.834 | 1,388,814 | -0.17(-2.11%) |
Jul 18, 2003 | 7.747 | 8.014 | 7.708 | 8.003 | 4,286,540 | +0.33(+4.24%) |
Jul 17, 2003 | 7.490 | 7.678 | 7.477 | 7.678 | 9,947,875 | +0.45(+6.25%) |
Jul 16, 2003 | 7.308 | 7.308 | 7.180 | 7.227 | 2,482,295 | +0.05(+0.66%) |
Jul 15, 2003 | 7.404 | 7.404 | 7.180 | 7.180 | 1,940,228 | -0.19(-2.64%) |
Jul 14, 2003 | 7.319 | 7.426 | 7.316 | 7.374 | 857,962 | +0.10(+1.41%) |
Jul 11, 2003 | 7.276 | 7.334 | 7.252 | 7.272 | 1,377,599 | -0.00(-0.06%) |
Jul 10, 2003 | 7.426 | 7.426 | 7.201 | 7.276 | 2,430,425 | -0.17(-2.24%) |
Jul 09, 2003 | 7.447 | 7.479 | 7.394 | 7.443 | 2,188,831 | -0.02(-0.29%) |
Jul 08, 2003 | 7.340 | 7.481 | 7.340 | 7.464 | 1,799,103 | +0.06(+0.81%) |
Jul 07, 2003 | 7.287 | 7.419 | 7.287 | 7.404 | 1,616,856 | +0.10(+1.32%) |
Jul 03, 2003 | 7.379 | 7.404 | 7.308 | 7.308 | 936,935 | -0.12(-1.61%) |
Jul 02, 2003 | 7.381 | 7.466 | 7.351 | 7.428 | 1,874,339 | +0.05(+0.64%) |
Jul 01, 2003 | 7.329 | 7.389 | 7.263 | 7.381 | 2,274,347 | -0.00(-0.03%) |
Jun 30, 2003 | 7.361 | 7.468 | 7.334 | 7.383 | 899,551 | +0.05(+0.64%) |
Jun 27, 2003 | 7.297 | 7.413 | 7.297 | 7.336 | 840,672 | +0.04(+0.53%) |
Jun 26, 2003 | 7.254 | 7.340 | 7.254 | 7.297 | 921,982 | +0.05(+0.65%) |
Jun 25, 2003 | 7.344 | 7.462 | 7.250 | 7.250 | 1,007,965 | -0.17(-2.31%) |
Jun 24, 2003 | 7.220 | 7.436 | 7.220 | 7.421 | 1,882,750 | +0.20(+2.79%) |
Jun 23, 2003 | 7.376 | 7.376 | 7.220 | 7.220 | 2,317,806 | -0.17(-2.34%) |
Jun 20, 2003 | 7.415 | 7.447 | 7.321 | 7.394 | 1,765,925 | +0.01(+0.09%) |
Jun 19, 2003 | 7.468 | 7.486 | 7.383 | 7.387 | 1,614,987 | -0.09(-1.15%) |
Jun 18, 2003 | 7.565 | 7.565 | 7.453 | 7.473 | 1,411,245 | -0.11(-1.50%) |
Jun 17, 2003 | 7.511 | 7.620 | 7.430 | 7.586 | 2,543,512 | +0.10(+1.31%) |
Jun 16, 2003 | 7.383 | 7.516 | 7.316 | 7.488 | 1,641,623 | +0.16(+2.16%) |
Jun 13, 2003 | 7.394 | 7.417 | 7.312 | 7.329 | 2,259,861 | -0.09(-1.15%) |
Jun 12, 2003 | 7.329 | 7.441 | 7.297 | 7.415 | 2,658,000 | +0.14(+1.88%) |
Jun 11, 2003 | 7.051 | 7.278 | 7.023 | 7.278 | 2,347,246 | +0.24(+3.37%) |
Jun 10, 2003 | 6.944 | 7.092 | 6.944 | 7.040 | 1,309,841 | +0.10(+1.39%) |
Jun 09, 2003 | 7.049 | 7.051 | 6.903 | 6.944 | 1,800,505 | -0.11(-1.52%) |
Jun 06, 2003 | 7.094 | 7.329 | 6.985 | 7.051 | 5,566,473 | +0.01(+0.09%) |
Jun 05, 2003 | 6.762 | 7.105 | 6.696 | 7.045 | 6,276,769 | +0.31(+4.64%) |
Jun 04, 2003 | 6.754 | 6.856 | 6.730 | 6.732 | 2,689,777 | -0.02(-0.32%) |
Jun 03, 2003 | 6.767 | 6.826 | 6.730 | 6.754 | 2,099,577 | -0.01(-0.13%) |
Jun 02, 2003 | 6.655 | 6.869 | 6.655 | 6.762 | 2,899,594 | +0.16(+2.43%) |
May 30, 2003 | 6.580 | 6.677 | 6.574 | 6.602 | 2,434,631 | +0.02(+0.33%) |
May 29, 2003 | 6.649 | 6.749 | 6.565 | 6.580 | 2,553,792 | -0.07(-1.13%) |
May 28, 2003 | 6.538 | 6.698 | 6.527 | 6.655 | 3,943,074 | +0.17(+2.64%) |
May 27, 2003 | 6.343 | 6.484 | 6.294 | 6.484 | 2,159,859 | +0.14(+2.23%) |
May 23, 2003 | 6.238 | 6.345 | 6.217 | 6.343 | 1,847,235 | +0.11(+1.75%) |
May 22, 2003 | 6.244 | 6.315 | 6.227 | 6.234 | 1,476,667 | +0.01(+0.10%) |
May 21, 2003 | 6.161 | 6.234 | 6.069 | 6.227 | 1,946,770 | +0.07(+1.08%) |
May 20, 2003 | 6.227 | 6.326 | 6.118 | 6.161 | 2,603,326 | -0.06(-0.90%) |
May 19, 2003 | 6.461 | 6.461 | 6.217 | 6.217 | 1,534,144 | -0.26(-3.97%) |
May 16, 2003 | 6.510 | 6.550 | 6.409 | 6.473 | 999,086 | -0.03(-0.46%) |
May 15, 2003 | 6.452 | 6.578 | 6.452 | 6.503 | 1,909,853 | +0.04(+0.63%) |
May 14, 2003 | 6.394 | 6.480 | 6.366 | 6.463 | 952,356 | +0.07(+1.14%) |
May 13, 2003 | 6.431 | 6.505 | 6.388 | 6.390 | 1,496,293 | -0.10(-1.48%) |
May 12, 2003 | 6.409 | 6.505 | 6.369 | 6.486 | 1,243,951 | +0.04(+0.66%) |
May 09, 2003 | 6.420 | 6.497 | 6.349 | 6.443 | 2,249,580 | +0.13(+2.14%) |
May 08, 2003 | 6.527 | 6.533 | 6.279 | 6.309 | 2,936,043 | -0.27(-4.13%) |
May 07, 2003 | 6.553 | 6.683 | 6.512 | 6.580 | 2,380,424 | +0.03(+0.42%) |
May 06, 2003 | 6.527 | 6.647 | 6.525 | 6.553 | 2,442,108 | +0.01(+0.23%) |
May 05, 2003 | 6.548 | 6.687 | 6.476 | 6.538 | 1,895,834 | -0.01(-0.16%) |
May 02, 2003 | 6.364 | 6.548 | 6.351 | 6.548 | 3,374,838 | +0.20(+3.20%) |
May 01, 2003 | 6.484 | 6.484 | 6.302 | 6.345 | 2,041,165 | -0.15(-2.27%) |
Apr 30, 2003 | 6.546 | 6.615 | 6.493 | 6.493 | 2,090,231 | +0.00(+0.00%) |
Apr 29, 2003 | 6.401 | 6.612 | 6.398 | 6.493 | 2,407,995 | +0.11(+1.78%) |
Apr 28, 2003 | 6.146 | 6.396 | 6.018 | 6.379 | 2,653,327 | +0.24(+3.83%) |
Apr 25, 2003 | 6.174 | 6.174 | 6.095 | 6.144 | 1,297,223 | -0.04(-0.66%) |
Apr 24, 2003 | 6.266 | 6.268 | 6.131 | 6.184 | 1,538,817 | -0.10(-1.57%) |
Apr 23, 2003 | 6.208 | 6.392 | 6.208 | 6.283 | 1,497,695 | +0.08(+1.24%) |
Apr 22, 2003 | 6.120 | 6.225 | 6.000 | 6.206 | 2,113,596 | +0.14(+2.29%) |
Apr 21, 2003 | 5.970 | 6.082 | 5.949 | 6.067 | 936,001 | +0.12(+1.98%) |
Apr 17, 2003 | 5.936 | 6.007 | 5.896 | 5.949 | 1,257,036 | +0.01(+0.22%) |
Apr 16, 2003 | 6.077 | 6.080 | 5.930 | 5.936 | 2,093,035 | -0.09(-1.46%) |
Apr 15, 2003 | 5.806 | 6.024 | 5.806 | 6.024 | 3,655,218 | +0.21(+3.68%) |
Apr 14, 2003 | 5.714 | 5.853 | 5.714 | 5.810 | 1,105,163 | +0.11(+1.88%) |
Apr 11, 2003 | 5.714 | 5.789 | 5.684 | 5.703 | 1,374,795 | +0.00(+0.08%) |
Apr 10, 2003 | 5.778 | 5.778 | 5.669 | 5.699 | 2,623,420 | -0.11(-1.95%) |
Apr 09, 2003 | 5.930 | 6.041 | 5.810 | 5.812 | 1,553,304 | -0.10(-1.67%) |
Apr 08, 2003 | 5.970 | 5.990 | 5.896 | 5.911 | 1,443,488 | -0.05(-0.79%) |
Apr 07, 2003 | 5.821 | 6.024 | 5.810 | 5.958 | 6,234,245 | +0.28(+4.86%) |
Apr 04, 2003 | 5.671 | 5.722 | 5.624 | 5.682 | 1,699,568 | +0.09(+1.53%) |
Apr 03, 2003 | 5.628 | 5.673 | 5.564 | 5.596 | 1,298,625 | -0.01(-0.11%) |
Apr 02, 2003 | 5.545 | 5.697 | 5.545 | 5.602 | 1,986,490 | +0.12(+2.23%) |
Apr 01, 2003 | 5.384 | 5.515 | 5.322 | 5.480 | 1,396,291 | +0.10(+1.83%) |
Mar 31, 2003 | 5.414 | 5.414 | 5.335 | 5.382 | 1,479,003 | -0.09(-1.57%) |
Mar 28, 2003 | 5.478 | 5.532 | 5.446 | 5.468 | 1,167,314 | -0.03(-0.58%) |
Mar 27, 2003 | 5.489 | 5.538 | 5.414 | 5.500 | 1,814,524 | -0.00(-0.08%) |
Mar 26, 2003 | 5.564 | 5.564 | 5.476 | 5.504 | 1,821,534 | -0.06(-1.04%) |
Mar 25, 2003 | 5.506 | 5.611 | 5.506 | 5.562 | 2,002,379 | +0.05(+0.89%) |
Mar 24, 2003 | 5.671 | 5.671 | 5.491 | 5.513 | 3,180,441 | -0.34(-5.81%) |
Mar 21, 2003 | 5.478 | 5.861 | 5.440 | 5.853 | 4,977,209 | +0.40(+7.26%) |
Mar 20, 2003 | 5.457 | 5.517 | 5.384 | 5.457 | 4,333,737 | -0.00(-0.04%) |
Mar 19, 2003 | 5.429 | 5.461 | 5.339 | 5.459 | 2,243,505 | +0.01(+0.24%) |
Mar 18, 2003 | 5.361 | 5.446 | 5.352 | 5.446 | 4,137,004 | +0.12(+2.21%) |
Mar 17, 2003 | 5.168 | 5.352 | 5.093 | 5.328 | 4,365,513 | +0.14(+2.64%) |
Mar 14, 2003 | 5.125 | 5.245 | 5.087 | 5.192 | 2,081,820 | +0.06(+1.08%) |
Mar 13, 2003 | 5.050 | 5.157 | 5.050 | 5.136 | 2,240,702 | +0.16(+3.18%) |
Mar 12, 2003 | 4.967 | 4.990 | 4.879 | 4.978 | 2,844,453 | -0.02(-0.43%) |
Mar 11, 2003 | 4.988 | 5.065 | 4.988 | 4.999 | 2,314,535 | +0.01(+0.21%) |
Mar 10, 2003 | 5.050 | 5.061 | 4.978 | 4.988 | 1,394,422 | -0.07(-1.44%) |
Mar 07, 2003 | 5.050 | 5.100 | 5.018 | 5.061 | 2,866,883 | -0.02(-0.34%) |
Mar 06, 2003 | 5.072 | 5.123 | 5.020 | 5.078 | 2,023,407 | -0.06(-1.25%) |
Mar 05, 2003 | 5.153 | 5.219 | 5.091 | 5.142 | 1,327,598 | -0.00(-0.08%) |
Mar 04, 2003 | 5.226 | 5.230 | 5.136 | 5.147 | 2,673,888 | -0.06(-1.07%) |
Mar 03, 2003 | 5.221 | 5.288 | 5.194 | 5.202 | 1,146,753 | +0.03(+0.54%) |
Feb 28, 2003 | 5.123 | 5.200 | 5.121 | 5.174 | 1,550,500 | +0.07(+1.34%) |
Feb 27, 2003 | 5.181 | 5.236 | 5.104 | 5.106 | 2,190,700 | -0.06(-1.24%) |
Feb 26, 2003 | 5.157 | 5.243 | 5.104 | 5.170 | 1,946,303 | +0.01(+0.25%) |
Feb 25, 2003 | 5.136 | 5.162 | 4.973 | 5.157 | 2,223,879 | -0.01(-0.29%) |
Feb 24, 2003 | 5.258 | 5.271 | 5.166 | 5.172 | 918,243 | -0.13(-2.42%) |
Feb 21, 2003 | 5.239 | 5.326 | 5.166 | 5.301 | 1,161,239 | +0.07(+1.39%) |
Feb 20, 2003 | 5.256 | 5.318 | 5.221 | 5.228 | 3,021,559 | +0.02(+0.37%) |
Feb 19, 2003 | 5.232 | 5.247 | 5.157 | 5.209 | 2,482,763 | -0.02(-0.45%) |
Feb 18, 2003 | 5.108 | 5.294 | 5.095 | 5.232 | 2,260,328 | +0.23(+4.62%) |
Feb 14, 2003 | 5.025 | 5.025 | 4.939 | 5.001 | 2,719,216 | +0.00(+0.09%) |
Feb 13, 2003 | 5.037 | 5.042 | 4.898 | 4.997 | 3,793,538 | -0.03(-0.64%) |
Feb 12, 2003 | 5.132 | 5.136 | 5.029 | 5.029 | 2,364,069 | -0.09(-1.80%) |
Feb 11, 2003 | 5.136 | 5.260 | 5.121 | 5.121 | 3,195,862 | -0.10(-1.89%) |
Feb 10, 2003 | 5.258 | 5.277 | 5.166 | 5.219 | 1,843,964 | -0.04(-0.73%) |
Feb 07, 2003 | 5.326 | 5.350 | 5.192 | 5.258 | 2,854,733 | -0.04(-0.73%) |
Feb 06, 2003 | 5.254 | 5.311 | 5.211 | 5.296 | 2,872,958 | +0.04(+0.81%) |
Feb 05, 2003 | 5.333 | 5.391 | 5.249 | 5.254 | 1,246,288 | -0.06(-1.21%) |
Feb 04, 2003 | 5.403 | 5.403 | 5.277 | 5.318 | 2,702,861 | -0.13(-2.36%) |
Feb 03, 2003 | 5.472 | 5.489 | 5.410 | 5.446 | 1,577,603 | -0.03(-0.47%) |
Jan 31, 2003 | 5.350 | 5.472 | 5.326 | 5.472 | 3,585,590 | +0.12(+2.28%) |
Jan 30, 2003 | 5.510 | 5.519 | 5.328 | 5.350 | 2,475,753 | -0.13(-2.31%) |
Jan 29, 2003 | 5.491 | 5.513 | 5.337 | 5.476 | 2,983,708 | -0.01(-0.27%) |
Jan 28, 2003 | 5.553 | 5.553 | 5.361 | 5.491 | 2,056,585 | -0.03(-0.54%) |
Jan 27, 2003 | 5.628 | 5.628 | 5.495 | 5.521 | 1,329,467 | -0.11(-1.90%) |
Jan 24, 2003 | 5.831 | 5.874 | 5.596 | 5.628 | 1,193,950 | -0.21(-3.52%) |
Jan 23, 2003 | 5.799 | 5.838 | 5.714 | 5.834 | 1,094,415 | +0.08(+1.41%) |
Jan 22, 2003 | 5.799 | 5.806 | 5.712 | 5.752 | 1,907,984 | -0.07(-1.25%) |
Jan 21, 2003 | 6.003 | 6.013 | 5.778 | 5.825 | 2,164,999 | -0.18(-2.96%) |
Jan 17, 2003 | 6.148 | 6.148 | 5.992 | 6.003 | 2,504,259 | -0.17(-2.81%) |
Jan 16, 2003 | 6.219 | 6.249 | 6.110 | 6.176 | 2,038,361 | -0.04(-0.65%) |
Jan 15, 2003 | 6.409 | 6.420 | 6.189 | 6.217 | 2,374,349 | -0.19(-3.00%) |
Jan 14, 2003 | 6.291 | 6.409 | 6.238 | 6.409 | 1,533,210 | +0.11(+1.70%) |
Jan 13, 2003 | 6.345 | 6.401 | 6.283 | 6.302 | 1,504,705 | -0.02(-0.27%) |
Jan 10, 2003 | 6.324 | 6.488 | 6.287 | 6.319 | 1,789,757 | -0.04(-0.57%) |
Jan 09, 2003 | 6.217 | 6.356 | 6.217 | 6.356 | 3,427,175 | +0.16(+2.59%) |
Jan 08, 2003 | 6.377 | 6.377 | 6.193 | 6.195 | 985,535 | -0.18(-2.85%) |
Jan 07, 2003 | 6.356 | 6.420 | 6.298 | 6.377 | 1,644,427 | +0.00(+0.00%) |
Jan 06, 2003 | 6.330 | 6.433 | 6.302 | 6.377 | 2,122,942 | +0.05(+0.74%) |
Jan 03, 2003 | 6.238 | 6.339 | 6.197 | 6.330 | 2,267,338 | +0.10(+1.65%) |
Jan 02, 2003 | 5.992 | 6.266 | 5.983 | 6.227 | 1,146,286 | +0.25(+4.19%) |
Dec 31, 2002 | 5.842 | 5.996 | 5.821 | 5.977 | 1,063,106 | +0.07(+1.20%) |
Dec 30, 2002 | 6.007 | 6.007 | 5.829 | 5.906 | 1,782,748 | -0.12(-1.95%) |
Dec 27, 2002 | 6.174 | 6.191 | 6.009 | 6.024 | 2,101,914 | -0.13(-2.16%) |
Dec 26, 2002 | 6.214 | 6.259 | 6.137 | 6.157 | 913,570 | -0.06(-0.93%) |
Dec 24, 2002 | 6.238 | 6.247 | 6.140 | 6.214 | 590,666 | -0.04(-0.68%) |
Dec 23, 2002 | 6.142 | 6.285 | 6.142 | 6.257 | 898,617 | +0.03(+0.55%) |
Dec 20, 2002 | 6.227 | 6.315 | 6.184 | 6.223 | 1,191,146 | +0.03(+0.45%) |
Dec 19, 2002 | 6.174 | 6.311 | 6.150 | 6.195 | 1,231,802 | +0.02(+0.28%) |
Dec 18, 2002 | 6.313 | 6.313 | 6.137 | 6.178 | 1,092,546 | -0.15(-2.30%) |
Dec 17, 2002 | 6.330 | 6.362 | 6.283 | 6.324 | 868,242 | -0.00(-0.03%) |
Dec 16, 2002 | 6.302 | 6.377 | 6.238 | 6.326 | 2,057,053 | +0.03(+0.54%) |
Dec 13, 2002 | 6.441 | 6.441 | 6.291 | 6.291 | 1,244,419 | -0.18(-2.81%) |
Dec 12, 2002 | 6.424 | 6.493 | 6.407 | 6.473 | 1,690,690 | +0.05(+0.83%) |
Dec 11, 2002 | 6.377 | 6.516 | 6.315 | 6.420 | 2,256,590 | +0.05(+0.84%) |
Dec 10, 2002 | 6.148 | 6.366 | 6.101 | 6.366 | 1,506,574 | +0.21(+3.48%) |
Dec 09, 2002 | 6.298 | 6.298 | 6.120 | 6.152 | 1,451,900 | -0.14(-2.28%) |
Dec 06, 2002 | 6.137 | 6.317 | 6.097 | 6.296 | 3,008,475 | -0.01(-0.20%) |
Dec 05, 2002 | 6.345 | 6.366 | 6.227 | 6.309 | 1,835,553 | -0.06(-0.91%) |
Dec 04, 2002 | 6.538 | 6.538 | 6.294 | 6.366 | 3,847,278 | -0.20(-3.09%) |
Dec 03, 2002 | 6.484 | 6.675 | 6.452 | 6.570 | 4,522,993 | +0.03(+0.52%) |
Dec 02, 2002 | 6.420 | 6.602 | 6.420 | 6.535 | 3,915,504 | +0.24(+3.77%) |
Nov 29, 2002 | 6.291 | 6.354 | 6.259 | 6.298 | 757,025 | +0.05(+0.79%) |
Nov 27, 2002 | 5.938 | 6.281 | 5.938 | 6.249 | 2,277,618 | +0.33(+5.49%) |
Nov 26, 2002 | 6.013 | 6.015 | 5.923 | 5.923 | 2,453,790 | -0.11(-1.84%) |
Nov 25, 2002 | 5.938 | 6.054 | 5.923 | 6.035 | 2,181,354 | +0.11(+1.88%) |
Nov 22, 2002 | 5.874 | 5.994 | 5.874 | 5.923 | 2,201,916 | +0.02(+0.29%) |
Nov 21, 2002 | 5.928 | 5.998 | 5.838 | 5.906 | 4,462,244 | +0.09(+1.47%) |
Nov 20, 2002 | 5.677 | 5.938 | 5.598 | 5.821 | 2,325,750 | +0.14(+2.53%) |
Nov 19, 2002 | 5.878 | 5.878 | 5.630 | 5.677 | 2,217,337 | -0.20(-3.46%) |
Nov 18, 2002 | 6.030 | 6.030 | 5.878 | 5.881 | 667,303 | -0.12(-2.00%) |
Nov 15, 2002 | 5.979 | 6.082 | 5.970 | 6.000 | 1,886,488 | +0.02(+0.36%) |
Nov 14, 2002 | 5.996 | 6.037 | 5.936 | 5.979 | 2,731,834 | +0.05(+0.83%) |
Nov 13, 2002 | 5.970 | 5.977 | 5.810 | 5.930 | 1,661,250 | -0.06(-0.96%) |
Nov 12, 2002 | 5.917 | 6.018 | 5.861 | 5.988 | 3,665,031 | +0.12(+2.08%) |
Nov 11, 2002 | 6.223 | 6.223 | 5.863 | 5.866 | 4,076,255 | -0.36(-5.74%) |
Nov 08, 2002 | 6.150 | 6.238 | 6.120 | 6.223 | 2,679,029 | +0.09(+1.47%) |
Nov 07, 2002 | 6.495 | 6.497 | 6.101 | 6.133 | 3,669,237 | -0.37(-5.66%) |
Nov 06, 2002 | 6.366 | 6.548 | 6.266 | 6.501 | 3,504,280 | +0.20(+3.23%) |
Nov 05, 2002 | 6.302 | 6.349 | 6.210 | 6.298 | 2,250,982 | +0.01(+0.14%) |
Nov 04, 2002 | 6.217 | 6.431 | 6.217 | 6.289 | 2,274,347 | +0.13(+2.19%) |
Nov 01, 2002 | 6.013 | 6.176 | 5.947 | 6.155 | 1,532,742 | +0.14(+2.35%) |
Oct 31, 2002 | 6.056 | 6.159 | 5.983 | 6.013 | 1,594,893 | -0.09(-1.51%) |
Oct 30, 2002 | 6.024 | 6.137 | 5.947 | 6.105 | 2,484,632 | +0.14(+2.33%) |
Oct 29, 2002 | 6.110 | 6.195 | 5.911 | 5.966 | 3,240,256 | -0.20(-3.19%) |
Oct 28, 2002 | 6.163 | 6.249 | 6.112 | 6.163 | 3,052,401 | +0.05(+0.84%) |
Oct 25, 2002 | 6.052 | 6.148 | 5.983 | 6.112 | 2,553,792 | +0.06(+0.99%) |
Oct 24, 2002 | 6.324 | 6.345 | 5.998 | 6.052 | 4,053,824 | -0.18(-2.88%) |
Oct 23, 2002 | 6.099 | 6.270 | 6.045 | 6.232 | 2,282,759 | +0.13(+2.18%) |
Oct 22, 2002 | 6.172 | 6.229 | 5.994 | 6.099 | 2,051,445 | -0.11(-1.72%) |
Oct 21, 2002 | 5.928 | 6.238 | 5.906 | 6.206 | 1,975,743 | +0.25(+4.28%) |
Oct 18, 2002 | 5.930 | 6.095 | 5.810 | 5.951 | 1,579,005 | -0.01(-0.18%) |
Oct 17, 2002 | 6.045 | 6.045 | 5.896 | 5.962 | 4,197,285 | +0.18(+3.15%) |
Oct 16, 2002 | 5.799 | 5.863 | 5.707 | 5.780 | 2,093,969 | -0.09(-1.50%) |
Oct 15, 2002 | 5.671 | 5.885 | 5.671 | 5.868 | 5,525,351 | +0.38(+6.86%) |
Oct 14, 2002 | 5.538 | 5.635 | 5.440 | 5.491 | 956,562 | -0.09(-1.69%) |
Oct 11, 2002 | 5.607 | 5.607 | 5.418 | 5.585 | 3,612,693 | +0.20(+3.74%) |
Oct 10, 2002 | 5.189 | 5.401 | 5.108 | 5.384 | 4,022,515 | +0.18(+3.54%) |
Oct 09, 2002 | 5.363 | 5.363 | 5.179 | 5.200 | 2,388,836 | -0.16(-2.99%) |
Oct 08, 2002 | 5.408 | 5.480 | 5.269 | 5.361 | 3,699,144 | +0.01(+0.20%) |
Oct 07, 2002 | 5.521 | 5.562 | 5.314 | 5.350 | 4,302,428 | -0.21(-3.73%) |
Oct 04, 2002 | 5.831 | 5.831 | 5.506 | 5.557 | 4,566,919 | -0.15(-2.55%) |
Oct 03, 2002 | 5.602 | 5.808 | 5.596 | 5.703 | 2,219,673 | +0.11(+1.91%) |
Oct 02, 2002 | 5.656 | 5.934 | 5.628 | 5.596 | 4,655,239 | -0.06(-1.06%) |