Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 6.882 | 7.107 | 6.824 | 6.992 | 2,230,292 | +0.11(+1.60%) |
Sep 29, 2003 | 6.834 | 6.907 | 6.815 | 6.882 | 1,133,744 | +0.07(+1.05%) |
Sep 26, 2003 | 6.829 | 6.928 | 6.781 | 6.811 | 1,930,323 | -0.02(-0.30%) |
Sep 25, 2003 | 6.955 | 6.992 | 6.827 | 6.831 | 1,781,318 | -0.10(-1.49%) |
Sep 24, 2003 | 6.962 | 7.103 | 6.914 | 6.935 | 1,501,363 | -0.03(-0.40%) |
Sep 23, 2003 | 6.969 | 6.981 | 6.898 | 6.962 | 1,543,998 | +0.02(+0.30%) |
Sep 22, 2003 | 7.070 | 7.070 | 6.884 | 6.942 | 2,428,022 | -0.23(-3.21%) |
Sep 19, 2003 | 7.195 | 7.204 | 7.174 | 7.172 | 1,507,888 | -0.05(-0.67%) |
Sep 18, 2003 | 7.160 | 7.220 | 7.126 | 7.220 | 1,633,836 | +0.08(+1.13%) |
Sep 17, 2003 | 7.215 | 7.218 | 7.020 | 7.139 | 3,315,528 | -0.08(-1.05%) |
Sep 16, 2003 | 7.093 | 7.243 | 7.064 | 7.215 | 2,089,987 | +0.12(+1.72%) |
Sep 15, 2003 | 7.075 | 7.172 | 7.052 | 7.093 | 3,478,455 | +0.25(+3.70%) |
Sep 12, 2003 | 6.707 | 6.861 | 6.638 | 6.841 | 1,826,346 | +0.14(+2.02%) |
Sep 11, 2003 | 6.710 | 6.811 | 6.634 | 6.705 | 1,426,099 | +0.05(+0.76%) |
Sep 10, 2003 | 6.864 | 6.875 | 6.604 | 6.654 | 3,097,132 | -0.27(-3.85%) |
Sep 09, 2003 | 6.949 | 6.972 | 6.873 | 6.921 | 1,736,725 | -0.08(-1.15%) |
Sep 08, 2003 | 6.942 | 7.024 | 6.905 | 7.001 | 1,080,668 | +0.13(+1.87%) |
Sep 05, 2003 | 6.972 | 7.041 | 6.836 | 6.873 | 2,180,478 | -0.19(-2.67%) |
Sep 04, 2003 | 7.103 | 7.119 | 6.930 | 7.061 | 2,490,235 | -0.01(-0.16%) |
Sep 03, 2003 | 6.795 | 7.084 | 6.712 | 7.073 | 3,208,287 | +0.34(+5.09%) |
Sep 02, 2003 | 6.831 | 6.831 | 6.698 | 6.730 | 3,767,546 | -0.10(-1.48%) |
Aug 29, 2003 | 6.921 | 6.933 | 6.824 | 6.831 | 2,341,230 | -0.09(-1.30%) |
Aug 28, 2003 | 6.779 | 6.949 | 6.744 | 6.921 | 2,540,918 | +0.21(+3.15%) |
Aug 27, 2003 | 6.804 | 6.815 | 6.677 | 6.710 | 4,044,674 | -0.07(-1.05%) |
Aug 26, 2003 | 6.919 | 6.919 | 6.595 | 6.781 | 6,895,350 | -0.03(-0.41%) |
Aug 25, 2003 | 6.680 | 6.831 | 6.615 | 6.808 | 4,126,464 | +0.19(+2.92%) |
Aug 22, 2003 | 6.687 | 6.723 | 6.565 | 6.615 | 1,696,483 | -0.07(-1.07%) |
Aug 21, 2003 | 6.620 | 6.687 | 6.556 | 6.687 | 1,609,908 | +0.11(+1.68%) |
Aug 20, 2003 | 6.604 | 6.638 | 6.445 | 6.576 | 1,883,555 | -0.03(-0.42%) |
Aug 19, 2003 | 6.296 | 6.638 | 6.296 | 6.604 | 3,187,623 | +0.18(+2.79%) |
Aug 18, 2003 | 6.367 | 6.429 | 6.335 | 6.425 | 1,973,611 | +0.06(+1.01%) |
Aug 15, 2003 | 6.287 | 6.402 | 6.259 | 6.360 | 1,242,942 | +0.09(+1.36%) |
Aug 14, 2003 | 6.374 | 6.374 | 6.213 | 6.275 | 5,052,689 | -0.10(-1.52%) |
Aug 13, 2003 | 6.608 | 6.657 | 6.362 | 6.372 | 10,610,473 | -0.42(-6.19%) |
Aug 12, 2003 | 6.666 | 6.792 | 6.562 | 6.792 | 1,814,382 | +0.11(+1.65%) |
Aug 11, 2003 | 6.776 | 6.804 | 6.567 | 6.682 | 2,500,241 | -0.03(-0.45%) |
Aug 08, 2003 | 6.516 | 6.744 | 6.516 | 6.712 | 2,960,743 | +0.23(+3.55%) |
Aug 07, 2003 | 6.491 | 6.533 | 6.367 | 6.482 | 2,722,552 | -0.01(-0.11%) |
Aug 06, 2003 | 6.179 | 6.533 | 6.149 | 6.489 | 4,882,149 | +0.40(+6.65%) |
Aug 05, 2003 | 6.195 | 6.261 | 6.059 | 6.084 | 2,209,192 | -0.07(-1.19%) |
Aug 04, 2003 | 5.999 | 6.174 | 5.953 | 6.158 | 2,439,334 | +0.18(+3.08%) |
Aug 01, 2003 | 6.080 | 6.158 | 5.896 | 5.974 | 1,692,350 | -0.12(-1.92%) |
Jul 31, 2003 | 6.277 | 6.277 | 6.077 | 6.091 | 1,859,845 | -0.19(-2.97%) |
Jul 30, 2003 | 6.206 | 6.314 | 6.151 | 6.277 | 1,604,470 | +0.09(+1.52%) |
Jul 29, 2003 | 6.156 | 6.294 | 6.105 | 6.183 | 2,023,424 | +0.03(+0.45%) |
Jul 28, 2003 | 6.259 | 6.259 | 6.105 | 6.156 | 1,240,114 | -0.06(-0.92%) |
Jul 25, 2003 | 6.275 | 6.280 | 6.006 | 6.213 | 2,585,946 | +0.12(+2.04%) |
Jul 24, 2003 | 6.146 | 6.257 | 6.073 | 6.089 | 1,642,102 | +0.00(+0.00%) |
Jul 23, 2003 | 6.245 | 6.310 | 6.089 | 6.089 | 1,883,990 | -0.11(-1.85%) |
Jul 22, 2003 | 6.098 | 6.252 | 5.953 | 6.204 | 2,859,811 | +0.17(+2.74%) |
Jul 21, 2003 | 6.114 | 6.252 | 6.025 | 6.038 | 2,022,554 | -0.12(-1.94%) |
Jul 18, 2003 | 6.192 | 6.206 | 5.997 | 6.158 | 1,565,750 | +0.01(+0.11%) |
Jul 17, 2003 | 6.252 | 6.300 | 6.149 | 6.151 | 1,837,222 | -0.17(-2.62%) |
Jul 16, 2003 | 6.284 | 6.434 | 6.114 | 6.316 | 3,212,203 | +0.03(+0.51%) |
Jul 15, 2003 | 6.588 | 6.650 | 6.282 | 6.284 | 3,337,063 | -0.28(-4.27%) |
Jul 14, 2003 | 6.539 | 6.631 | 6.498 | 6.565 | 2,675,132 | +0.14(+2.22%) |
Jul 11, 2003 | 6.523 | 6.551 | 6.390 | 6.422 | 1,635,576 | -0.10(-1.55%) |
Jul 10, 2003 | 6.620 | 6.647 | 6.471 | 6.523 | 2,233,772 | -0.12(-1.77%) |
Jul 09, 2003 | 6.774 | 6.774 | 6.530 | 6.641 | 1,242,072 | -0.13(-1.97%) |
Jul 08, 2003 | 6.677 | 6.774 | 6.634 | 6.774 | 2,363,635 | +0.10(+1.45%) |
Jul 07, 2003 | 6.781 | 6.792 | 6.579 | 6.677 | 2,380,602 | +0.03(+0.52%) |
Jul 03, 2003 | 6.615 | 6.700 | 6.505 | 6.643 | 1,415,005 | +0.03(+0.45%) |
Jul 02, 2003 | 6.627 | 6.684 | 6.464 | 6.613 | 3,650,517 | -0.01(-0.21%) |
Jul 01, 2003 | 6.491 | 6.664 | 6.294 | 6.627 | 3,965,712 | +0.12(+1.84%) |
Jun 30, 2003 | 6.739 | 6.815 | 6.491 | 6.507 | 2,781,937 | -0.23(-3.41%) |
Jun 27, 2003 | 6.861 | 6.930 | 6.712 | 6.737 | 1,825,476 | -0.16(-2.27%) |
Jun 26, 2003 | 6.673 | 6.935 | 6.583 | 6.893 | 3,165,435 | +0.27(+4.10%) |
Jun 25, 2003 | 6.742 | 6.896 | 6.618 | 6.622 | 3,576,124 | -0.12(-1.74%) |
Jun 24, 2003 | 6.641 | 6.829 | 6.602 | 6.739 | 2,381,689 | +0.10(+1.49%) |
Jun 23, 2003 | 6.627 | 6.744 | 6.528 | 6.641 | 2,949,214 | +0.01(+0.10%) |
Jun 20, 2003 | 6.972 | 6.976 | 6.620 | 6.634 | 2,978,798 | -0.29(-4.18%) |
Jun 19, 2003 | 6.988 | 7.098 | 6.870 | 6.923 | 3,116,274 | -0.06(-0.92%) |
Jun 18, 2003 | 7.130 | 7.130 | 6.942 | 6.988 | 2,907,014 | -0.20(-2.81%) |
Jun 17, 2003 | 7.303 | 7.385 | 7.172 | 7.190 | 2,929,637 | -0.11(-1.54%) |
Jun 16, 2003 | 7.114 | 7.330 | 7.091 | 7.303 | 3,354,247 | +0.17(+2.42%) |
Jun 13, 2003 | 7.126 | 7.208 | 7.052 | 7.130 | 2,493,280 | +0.01(+0.10%) |
Jun 12, 2003 | 7.277 | 7.277 | 6.939 | 7.123 | 3,313,135 | -0.15(-2.12%) |
Jun 11, 2003 | 6.896 | 7.282 | 6.896 | 7.277 | 4,212,604 | +0.43(+6.24%) |
Jun 10, 2003 | 6.792 | 6.896 | 6.735 | 6.850 | 2,424,760 | +0.16(+2.41%) |
Jun 09, 2003 | 6.912 | 6.914 | 6.682 | 6.689 | 2,391,043 | -0.26(-3.80%) |
Jun 06, 2003 | 7.128 | 7.282 | 6.939 | 6.953 | 2,941,818 | -0.17(-2.45%) |
Jun 05, 2003 | 6.960 | 7.137 | 6.820 | 7.128 | 2,847,847 | +0.15(+2.14%) |
Jun 04, 2003 | 6.756 | 6.981 | 6.756 | 6.978 | 2,220,285 | +0.25(+3.65%) |
Jun 03, 2003 | 6.666 | 6.776 | 6.634 | 6.733 | 1,885,296 | +0.07(+1.00%) |
Jun 02, 2003 | 6.730 | 6.801 | 6.620 | 6.666 | 2,775,411 | -0.01(-0.10%) |
May 30, 2003 | 6.551 | 6.693 | 6.526 | 6.673 | 3,186,317 | +0.16(+2.51%) |
May 29, 2003 | 6.677 | 6.896 | 6.420 | 6.510 | 6,538,825 | -0.04(-0.63%) |
May 28, 2003 | 6.574 | 6.636 | 6.404 | 6.551 | 4,999,830 | +0.24(+3.83%) |
May 27, 2003 | 6.330 | 6.367 | 6.172 | 6.310 | 3,514,564 | -0.02(-0.29%) |
May 23, 2003 | 6.169 | 6.466 | 6.151 | 6.328 | 3,759,063 | +0.16(+2.57%) |
May 22, 2003 | 5.804 | 6.183 | 5.804 | 6.169 | 2,561,583 | +0.34(+5.88%) |
May 21, 2003 | 5.737 | 5.838 | 5.689 | 5.827 | 883,154 | +0.09(+1.48%) |
May 20, 2003 | 5.735 | 5.836 | 5.712 | 5.742 | 1,493,532 | +0.03(+0.56%) |
May 19, 2003 | 5.818 | 5.834 | 5.710 | 5.710 | 1,135,702 | -0.17(-2.82%) |
May 16, 2003 | 6.022 | 6.022 | 5.820 | 5.875 | 1,381,941 | -0.12(-2.07%) |
May 15, 2003 | 5.919 | 5.999 | 5.871 | 5.999 | 1,410,219 | +0.07(+1.24%) |
May 14, 2003 | 6.011 | 6.031 | 5.891 | 5.926 | 1,439,368 | -0.07(-1.11%) |
May 13, 2003 | 5.965 | 6.082 | 5.907 | 5.992 | 1,782,841 | -0.02(-0.34%) |
May 12, 2003 | 5.836 | 6.034 | 5.818 | 6.013 | 2,192,660 | +0.16(+2.75%) |
May 09, 2003 | 5.737 | 5.852 | 5.666 | 5.852 | 2,134,145 | +0.15(+2.58%) |
May 08, 2003 | 5.753 | 5.887 | 5.677 | 5.705 | 4,015,526 | -0.05(-0.84%) |
May 07, 2003 | 5.558 | 5.769 | 5.494 | 5.753 | 3,414,719 | +0.17(+3.09%) |
May 06, 2003 | 5.429 | 5.586 | 5.429 | 5.581 | 3,317,485 | +0.21(+3.94%) |
May 05, 2003 | 5.390 | 5.420 | 5.340 | 5.369 | 1,209,878 | -0.02(-0.38%) |
May 02, 2003 | 5.252 | 5.402 | 5.197 | 5.390 | 1,304,719 | +0.14(+2.63%) |
May 01, 2003 | 5.356 | 5.356 | 5.202 | 5.252 | 827,250 | -0.09(-1.72%) |
Apr 30, 2003 | 5.356 | 5.425 | 5.287 | 5.344 | 1,110,251 | -0.03(-0.56%) |
Apr 29, 2003 | 5.344 | 5.517 | 5.310 | 5.374 | 2,118,048 | +0.08(+1.43%) |
Apr 28, 2003 | 5.091 | 5.326 | 5.091 | 5.298 | 1,900,087 | +0.23(+4.44%) |
Apr 25, 2003 | 5.172 | 5.174 | 5.041 | 5.073 | 1,132,439 | -0.11(-2.13%) |
Apr 24, 2003 | 5.172 | 5.264 | 5.140 | 5.183 | 1,087,193 | -0.02(-0.35%) |
Apr 23, 2003 | 5.211 | 5.280 | 5.156 | 5.202 | 2,048,440 | +0.02(+0.40%) |
Apr 22, 2003 | 4.988 | 5.218 | 4.963 | 5.181 | 1,478,305 | +0.17(+3.35%) |
Apr 21, 2003 | 5.034 | 5.045 | 4.983 | 5.013 | 875,541 | -0.03(-0.50%) |
Apr 17, 2003 | 4.983 | 5.045 | 4.953 | 5.038 | 1,182,035 | +0.08(+1.67%) |
Apr 16, 2003 | 5.045 | 5.055 | 4.956 | 4.956 | 1,949,683 | -0.03(-0.65%) |
Apr 15, 2003 | 4.843 | 4.999 | 4.829 | 4.988 | 2,235,077 | +0.15(+3.04%) |
Apr 14, 2003 | 4.701 | 4.861 | 4.696 | 4.841 | 1,354,968 | +0.11(+2.33%) |
Apr 11, 2003 | 4.751 | 4.788 | 4.698 | 4.730 | 864,882 | +0.00(+0.05%) |
Apr 10, 2003 | 4.671 | 4.751 | 4.648 | 4.728 | 866,840 | +0.05(+0.98%) |
Apr 09, 2003 | 4.655 | 4.719 | 4.625 | 4.682 | 1,300,151 | +0.04(+0.84%) |
Apr 08, 2003 | 4.616 | 4.675 | 4.563 | 4.643 | 1,653,413 | +0.01(+0.20%) |
Apr 07, 2003 | 4.666 | 4.735 | 4.616 | 4.634 | 1,629,050 | +0.05(+1.05%) |
Apr 04, 2003 | 4.705 | 4.712 | 4.574 | 4.586 | 1,822,866 | -0.12(-2.54%) |
Apr 03, 2003 | 4.822 | 4.822 | 4.682 | 4.705 | 1,398,690 | -0.02(-0.39%) |
Apr 02, 2003 | 4.597 | 4.774 | 4.597 | 4.724 | 3,546,105 | +0.24(+5.38%) |
Apr 01, 2003 | 4.452 | 4.498 | 4.349 | 4.482 | 1,014,975 | +0.05(+1.04%) |
Mar 31, 2003 | 4.427 | 4.503 | 4.356 | 4.436 | 830,078 | -0.06(-1.28%) |
Mar 28, 2003 | 4.459 | 4.517 | 4.441 | 4.494 | 813,111 | +0.01(+0.26%) |
Mar 27, 2003 | 4.448 | 4.540 | 4.416 | 4.482 | 1,125,043 | -0.04(-0.81%) |
Mar 26, 2003 | 4.528 | 4.576 | 4.418 | 4.519 | 1,790,019 | -0.03(-0.71%) |
Mar 25, 2003 | 4.482 | 4.588 | 4.452 | 4.551 | 1,610,778 | +0.00(+0.10%) |
Mar 24, 2003 | 4.620 | 4.629 | 4.528 | 4.547 | 1,547,478 | -0.21(-4.49%) |
Mar 21, 2003 | 4.632 | 4.760 | 4.586 | 4.760 | 1,880,292 | +0.15(+3.19%) |
Mar 20, 2003 | 4.542 | 4.625 | 4.413 | 4.613 | 1,380,418 | +0.07(+1.62%) |
Mar 19, 2003 | 4.434 | 4.556 | 4.434 | 4.540 | 1,083,278 | +0.11(+2.60%) |
Mar 18, 2003 | 4.482 | 4.482 | 4.383 | 4.425 | 871,408 | -0.06(-1.28%) |
Mar 17, 2003 | 4.363 | 4.496 | 4.278 | 4.482 | 1,216,621 | +0.12(+2.74%) |
Mar 14, 2003 | 4.390 | 4.411 | 4.321 | 4.363 | 1,527,683 | +0.01(+0.16%) |
Mar 13, 2003 | 4.285 | 4.360 | 4.218 | 4.356 | 1,946,420 | +0.12(+2.77%) |
Mar 12, 2003 | 4.128 | 4.245 | 4.114 | 4.239 | 1,634,923 | +0.11(+2.67%) |
Mar 11, 2003 | 4.114 | 4.195 | 4.105 | 4.128 | 1,635,794 | +0.05(+1.18%) |
Mar 10, 2003 | 4.197 | 4.197 | 4.052 | 4.080 | 1,370,847 | -0.11(-2.74%) |
Mar 07, 2003 | 4.131 | 4.285 | 4.066 | 4.195 | 1,459,163 | +0.06(+1.39%) |
Mar 06, 2003 | 4.172 | 4.262 | 4.133 | 4.137 | 2,890,700 | -0.07(-1.64%) |
Mar 05, 2003 | 4.278 | 4.314 | 4.188 | 4.206 | 2,665,778 | -0.07(-1.61%) |
Mar 04, 2003 | 4.411 | 4.413 | 4.257 | 4.275 | 3,696,415 | -0.14(-3.07%) |
Mar 03, 2003 | 4.455 | 4.533 | 4.411 | 4.411 | 1,082,843 | -0.04(-0.93%) |
Feb 28, 2003 | 4.475 | 4.494 | 4.381 | 4.452 | 1,203,352 | -0.02(-0.51%) |
Feb 27, 2003 | 4.505 | 4.521 | 4.344 | 4.475 | 2,943,124 | -0.01(-0.26%) |
Feb 26, 2003 | 4.533 | 4.567 | 4.487 | 4.487 | 1,352,792 | -0.05(-1.01%) |
Feb 25, 2003 | 4.402 | 4.558 | 4.402 | 4.533 | 2,355,151 | +0.07(+1.65%) |
Feb 24, 2003 | 4.540 | 4.551 | 4.427 | 4.459 | 1,230,760 | -0.09(-2.02%) |
Feb 21, 2003 | 4.494 | 4.565 | 4.443 | 4.551 | 779,177 | +0.09(+2.06%) |
Feb 20, 2003 | 4.517 | 4.533 | 4.425 | 4.459 | 1,090,674 | -0.02(-0.51%) |
Feb 19, 2003 | 4.655 | 4.655 | 4.482 | 4.482 | 1,935,544 | -0.17(-3.70%) |
Feb 18, 2003 | 4.459 | 4.662 | 4.425 | 4.655 | 2,252,697 | +0.24(+5.36%) |
Feb 14, 2003 | 4.367 | 4.459 | 4.218 | 4.418 | 2,381,472 | +0.09(+2.13%) |
Feb 13, 2003 | 4.411 | 4.434 | 4.294 | 4.326 | 1,547,913 | -0.07(-1.62%) |
Feb 12, 2003 | 4.482 | 4.535 | 4.395 | 4.397 | 1,460,250 | -0.11(-2.55%) |
Feb 11, 2003 | 4.505 | 4.574 | 4.459 | 4.512 | 2,206,364 | +0.03(+0.77%) |
Feb 10, 2003 | 4.413 | 4.482 | 4.321 | 4.478 | 6,484,444 | +0.20(+4.73%) |
Feb 07, 2003 | 4.466 | 4.478 | 4.264 | 4.275 | 3,621,804 | -0.14(-3.28%) |
Feb 06, 2003 | 4.604 | 4.652 | 4.404 | 4.420 | 3,498,684 | -0.19(-4.04%) |
Feb 05, 2003 | 4.611 | 4.696 | 4.597 | 4.606 | 1,505,496 | +0.01(+0.25%) |
Feb 04, 2003 | 4.678 | 4.682 | 4.574 | 4.595 | 1,654,718 | -0.14(-3.01%) |
Feb 03, 2003 | 4.666 | 4.781 | 4.652 | 4.737 | 1,149,841 | +0.11(+2.44%) |
Jan 31, 2003 | 4.597 | 4.673 | 4.583 | 4.625 | 1,437,845 | +0.02(+0.35%) |
Jan 30, 2003 | 4.793 | 4.809 | 4.602 | 4.609 | 935,795 | -0.21(-4.34%) |
Jan 29, 2003 | 4.753 | 4.841 | 4.652 | 4.818 | 659,320 | +0.02(+0.38%) |
Jan 28, 2003 | 4.781 | 4.818 | 4.703 | 4.799 | 1,040,425 | +0.06(+1.16%) |
Jan 27, 2003 | 4.839 | 4.889 | 4.717 | 4.744 | 1,440,890 | -0.12(-2.41%) |
Jan 24, 2003 | 4.894 | 4.910 | 4.820 | 4.861 | 1,367,584 | -0.03(-0.61%) |
Jan 23, 2003 | 4.873 | 4.926 | 4.758 | 4.891 | 1,517,459 | +0.06(+1.33%) |
Jan 22, 2003 | 4.852 | 4.930 | 4.799 | 4.827 | 1,207,703 | -0.04(-0.90%) |
Jan 21, 2003 | 4.988 | 4.997 | 4.859 | 4.871 | 1,725,849 | -0.03(-0.61%) |
Jan 17, 2003 | 4.942 | 5.038 | 4.901 | 4.901 | 1,600,989 | -0.12(-2.47%) |
Jan 16, 2003 | 4.919 | 5.032 | 4.861 | 5.025 | 1,715,190 | +0.16(+3.26%) |
Jan 15, 2003 | 4.965 | 4.983 | 4.850 | 4.866 | 1,599,032 | -0.05(-0.98%) |
Jan 14, 2003 | 4.926 | 4.935 | 4.852 | 4.914 | 2,405,400 | -0.01(-0.23%) |
Jan 13, 2003 | 4.965 | 5.002 | 4.873 | 4.926 | 12,093,564 | +0.10(+2.00%) |
Jan 10, 2003 | 4.747 | 4.841 | 4.724 | 4.829 | 1,133,962 | +0.05(+1.11%) |
Jan 09, 2003 | 4.816 | 4.878 | 4.760 | 4.776 | 1,229,673 | +0.01(+0.14%) |
Jan 08, 2003 | 4.839 | 4.930 | 4.770 | 4.770 | 1,146,796 | -0.04(-0.81%) |
Jan 07, 2003 | 4.758 | 4.859 | 4.712 | 4.809 | 973,427 | +0.05(+1.06%) |
Jan 06, 2003 | 4.749 | 4.793 | 4.678 | 4.758 | 1,334,303 | -0.01(-0.29%) |
Jan 03, 2003 | 4.884 | 4.903 | 4.772 | 4.772 | 1,071,097 | -0.16(-3.22%) |
Jan 02, 2003 | 4.597 | 4.933 | 4.597 | 4.930 | 1,749,559 | +0.29(+6.19%) |
Dec 31, 2002 | 4.597 | 4.643 | 4.528 | 4.643 | 876,846 | +0.05(+1.00%) |
Dec 30, 2002 | 4.655 | 4.655 | 4.514 | 4.597 | 1,102,638 | -0.06(-1.28%) |
Dec 27, 2002 | 4.724 | 4.781 | 4.657 | 4.657 | 886,852 | -0.08(-1.70%) |
Dec 26, 2002 | 4.751 | 4.825 | 4.710 | 4.737 | 592,975 | -0.01(-0.29%) |
Dec 24, 2002 | 4.735 | 4.779 | 4.735 | 4.751 | 245,151 | -0.04(-0.86%) |
Dec 23, 2002 | 4.793 | 4.848 | 4.770 | 4.793 | 796,796 | -0.05(-0.95%) |
Dec 20, 2002 | 4.882 | 4.896 | 4.816 | 4.839 | 1,474,607 | -0.02(-0.33%) |
Dec 19, 2002 | 4.740 | 4.866 | 4.740 | 4.855 | 1,088,281 | +0.12(+2.47%) |
Dec 18, 2002 | 4.781 | 4.825 | 4.721 | 4.737 | 965,161 | -0.07(-1.39%) |
Dec 17, 2002 | 4.779 | 4.882 | 4.747 | 4.804 | 1,495,272 | +0.03(+0.72%) |
Dec 16, 2002 | 4.620 | 4.772 | 4.611 | 4.770 | 1,266,217 | +0.19(+4.22%) |
Dec 13, 2002 | 4.655 | 4.721 | 4.570 | 4.576 | 1,301,891 | -0.11(-2.35%) |
Dec 12, 2002 | 4.482 | 4.735 | 4.471 | 4.687 | 2,531,565 | +0.21(+4.73%) |
Dec 11, 2002 | 4.602 | 4.602 | 4.370 | 4.475 | 2,577,680 | -0.05(-1.07%) |
Dec 10, 2002 | 4.643 | 4.643 | 4.436 | 4.524 | 1,516,589 | -0.06(-1.20%) |
Dec 09, 2002 | 4.632 | 4.673 | 4.556 | 4.579 | 1,012,800 | -0.04(-0.94%) |
Dec 06, 2002 | 4.494 | 4.712 | 4.494 | 4.622 | 1,326,472 | +0.03(+0.55%) |
Dec 05, 2002 | 4.650 | 4.655 | 4.560 | 4.597 | 794,186 | -0.03(-0.74%) |
Dec 04, 2002 | 4.533 | 4.634 | 4.503 | 4.632 | 1,278,616 | +0.10(+2.23%) |
Dec 03, 2002 | 4.816 | 4.816 | 4.530 | 4.530 | 2,329,266 | -0.28(-5.87%) |
Dec 02, 2002 | 4.919 | 4.972 | 4.756 | 4.813 | 1,326,037 | -0.01(-0.14%) |
Nov 29, 2002 | 4.999 | 4.999 | 4.820 | 4.820 | 511,185 | -0.17(-3.32%) |
Nov 27, 2002 | 4.827 | 4.986 | 4.770 | 4.986 | 1,079,145 | +0.26(+5.39%) |
Nov 26, 2002 | 4.827 | 4.951 | 4.717 | 4.730 | 1,515,937 | -0.14(-2.92%) |
Nov 25, 2002 | 4.758 | 4.882 | 4.717 | 4.873 | 1,509,411 | +0.13(+2.81%) |
Nov 22, 2002 | 4.758 | 4.845 | 4.714 | 4.740 | 2,032,561 | -0.05(-1.01%) |
Nov 21, 2002 | 4.581 | 4.788 | 4.581 | 4.788 | 2,705,150 | +0.27(+6.01%) |
Nov 20, 2002 | 4.416 | 4.586 | 4.333 | 4.517 | 2,686,661 | +0.10(+2.18%) |
Nov 19, 2002 | 4.471 | 4.512 | 4.413 | 4.420 | 1,311,027 | -0.06(-1.38%) |
Nov 18, 2002 | 4.597 | 4.643 | 4.462 | 4.482 | 1,185,733 | -0.12(-2.60%) |
Nov 15, 2002 | 4.425 | 4.604 | 4.404 | 4.602 | 1,417,398 | +0.17(+3.78%) |
Nov 14, 2002 | 4.413 | 4.489 | 4.397 | 4.434 | 3,652,475 | +0.06(+1.26%) |
Nov 13, 2002 | 4.404 | 4.508 | 4.356 | 4.379 | 1,394,557 | -0.03(-0.78%) |
Nov 12, 2002 | 4.514 | 4.558 | 4.395 | 4.413 | 1,802,201 | -0.07(-1.54%) |
Nov 11, 2002 | 4.551 | 4.609 | 4.462 | 4.482 | 1,555,091 | -0.07(-1.51%) |
Nov 08, 2002 | 4.627 | 4.710 | 4.540 | 4.551 | 2,357,762 | -0.09(-1.98%) |
Nov 07, 2002 | 4.682 | 4.724 | 4.576 | 4.643 | 4,205,643 | -0.34(-6.87%) |
Nov 06, 2002 | 4.930 | 5.034 | 4.779 | 4.986 | 3,970,715 | +0.14(+2.80%) |
Nov 05, 2002 | 4.857 | 4.910 | 4.758 | 4.850 | 1,387,379 | -0.01(-0.14%) |
Nov 04, 2002 | 4.884 | 5.034 | 4.804 | 4.857 | 1,420,008 | +0.09(+1.83%) |
Nov 01, 2002 | 4.701 | 4.816 | 4.652 | 4.770 | 1,788,497 | +0.06(+1.32%) |
Oct 31, 2002 | 4.609 | 4.763 | 4.602 | 4.707 | 1,586,633 | +0.11(+2.35%) |
Oct 30, 2002 | 4.760 | 4.793 | 4.593 | 4.599 | 1,881,815 | -0.18(-3.84%) |
Oct 29, 2002 | 4.735 | 4.827 | 4.643 | 4.783 | 1,777,838 | +0.07(+1.46%) |
Oct 28, 2002 | 4.942 | 4.953 | 4.668 | 4.714 | 2,091,075 | -0.17(-3.53%) |
Oct 25, 2002 | 4.919 | 5.089 | 4.804 | 4.887 | 1,845,271 | -0.08(-1.57%) |
Oct 24, 2002 | 5.114 | 5.172 | 4.884 | 4.965 | 1,063,483 | -0.14(-2.70%) |
Oct 23, 2002 | 5.011 | 5.149 | 4.979 | 5.103 | 1,330,387 | +0.06(+1.09%) |
Oct 22, 2002 | 5.241 | 5.273 | 4.965 | 5.048 | 1,846,358 | -0.24(-4.56%) |
Oct 21, 2002 | 4.873 | 5.307 | 4.804 | 5.289 | 2,858,289 | +0.37(+7.57%) |
Oct 18, 2002 | 4.953 | 5.006 | 4.747 | 4.917 | 3,262,886 | -0.12(-2.33%) |
Oct 17, 2002 | 5.057 | 5.061 | 4.827 | 5.034 | 3,327,492 | +0.48(+10.55%) |
Oct 16, 2002 | 4.540 | 4.609 | 4.505 | 4.553 | 2,018,639 | -0.04(-0.95%) |
Oct 15, 2002 | 4.542 | 4.666 | 4.494 | 4.597 | 2,175,258 | +0.14(+3.25%) |
Oct 14, 2002 | 4.402 | 4.480 | 4.372 | 4.452 | 844,652 | +0.03(+0.78%) |
Oct 11, 2002 | 4.390 | 4.574 | 4.390 | 4.418 | 2,409,750 | +0.12(+2.89%) |
Oct 10, 2002 | 4.137 | 4.340 | 4.082 | 4.294 | 4,228,049 | +0.16(+3.95%) |
Oct 09, 2002 | 4.275 | 4.310 | 4.119 | 4.131 | 2,178,303 | -0.26(-5.92%) |
Oct 08, 2002 | 4.379 | 4.501 | 4.229 | 4.390 | 3,716,210 | +0.07(+1.60%) |
Oct 07, 2002 | 4.517 | 4.551 | 4.268 | 4.321 | 3,619,629 | -0.24(-5.34%) |
Oct 04, 2002 | 4.852 | 4.894 | 4.459 | 4.565 | 3,633,768 | -0.25(-5.25%) |
Oct 03, 2002 | 5.034 | 5.078 | 4.816 | 4.818 | 2,377,121 | -0.22(-4.42%) |
Oct 02, 2002 | 5.160 | 5.360 | 5.029 | 5.041 | 2,247,476 | -0.16(-3.14%) |