Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 6.806 | 7.109 | 6.742 | 6.987 | 3,896,922 | +0.17(+2.51%) |
Sep 29, 2003 | 6.699 | 6.816 | 6.699 | 6.816 | 2,144,079 | +0.17(+2.57%) |
Sep 26, 2003 | 6.701 | 6.744 | 6.628 | 6.645 | 2,177,540 | -0.06(-0.83%) |
Sep 25, 2003 | 6.789 | 6.789 | 6.680 | 6.701 | 2,159,990 | -0.03(-0.44%) |
Sep 24, 2003 | 6.759 | 6.900 | 6.697 | 6.731 | 1,988,239 | -0.03(-0.41%) |
Sep 23, 2003 | 6.720 | 6.769 | 6.710 | 6.759 | 1,451,927 | +0.05(+0.73%) |
Sep 22, 2003 | 6.838 | 6.853 | 6.673 | 6.710 | 2,755,971 | -0.24(-3.38%) |
Sep 19, 2003 | 6.977 | 6.977 | 6.913 | 6.945 | 3,322,703 | -0.01(-0.15%) |
Sep 18, 2003 | 6.848 | 6.955 | 6.752 | 6.955 | 1,952,204 | +0.11(+1.56%) |
Sep 17, 2003 | 6.881 | 6.881 | 6.669 | 6.848 | 3,417,002 | -0.03(-0.47%) |
Sep 16, 2003 | 6.735 | 6.881 | 6.737 | 6.881 | 2,695,601 | +0.15(+2.16%) |
Sep 15, 2003 | 6.613 | 6.791 | 6.613 | 6.735 | 2,635,699 | +0.17(+2.54%) |
Sep 12, 2003 | 6.475 | 6.613 | 6.410 | 6.569 | 2,416,681 | +0.11(+1.75%) |
Sep 11, 2003 | 6.336 | 6.539 | 6.336 | 6.455 | 3,069,288 | +0.15(+2.44%) |
Sep 10, 2003 | 6.797 | 6.797 | 6.250 | 6.301 | 6,662,487 | -0.49(-7.26%) |
Sep 09, 2003 | 7.024 | 7.024 | 6.774 | 6.795 | 3,023,191 | -0.23(-3.23%) |
Sep 08, 2003 | 6.891 | 7.032 | 6.842 | 7.022 | 2,916,958 | +0.22(+3.24%) |
Sep 05, 2003 | 7.007 | 7.039 | 6.754 | 6.801 | 3,157,503 | -0.21(-2.93%) |
Sep 04, 2003 | 6.801 | 7.019 | 6.720 | 7.007 | 4,774,396 | +0.21(+3.02%) |
Sep 03, 2003 | 6.656 | 6.831 | 6.575 | 6.801 | 3,139,252 | +0.20(+2.98%) |
Sep 02, 2003 | 6.650 | 6.654 | 6.584 | 6.605 | 2,122,318 | -0.04(-0.67%) |
Aug 29, 2003 | 6.718 | 6.731 | 6.609 | 6.650 | 2,242,824 | -0.07(-0.99%) |
Aug 28, 2003 | 6.560 | 6.733 | 6.539 | 6.716 | 2,320,276 | +0.20(+3.02%) |
Aug 27, 2003 | 6.522 | 6.556 | 6.425 | 6.519 | 1,510,893 | +0.00(+0.00%) |
Aug 26, 2003 | 6.592 | 6.616 | 6.376 | 6.519 | 2,543,739 | -0.07(-1.10%) |
Aug 25, 2003 | 6.592 | 6.620 | 6.498 | 6.592 | 2,286,113 | +0.04(+0.62%) |
Aug 22, 2003 | 6.831 | 6.831 | 6.539 | 6.551 | 2,642,718 | -0.23(-3.34%) |
Aug 21, 2003 | 6.571 | 6.778 | 6.487 | 6.778 | 5,554,763 | +0.31(+4.86%) |
Aug 20, 2003 | 6.378 | 6.466 | 6.368 | 6.464 | 3,287,136 | +0.05(+0.73%) |
Aug 19, 2003 | 6.237 | 6.417 | 6.220 | 6.417 | 3,244,783 | +0.23(+3.77%) |
Aug 18, 2003 | 6.173 | 6.190 | 6.092 | 6.184 | 1,381,027 | +0.03(+0.52%) |
Aug 15, 2003 | 6.047 | 6.152 | 6.015 | 6.152 | 869,986 | +0.12(+1.91%) |
Aug 14, 2003 | 5.996 | 6.090 | 5.962 | 6.037 | 3,317,087 | +0.04(+0.68%) |
Aug 13, 2003 | 6.222 | 6.222 | 5.983 | 5.996 | 2,864,310 | -0.23(-3.64%) |
Aug 12, 2003 | 6.143 | 6.229 | 6.051 | 6.222 | 1,939,803 | +0.09(+1.39%) |
Aug 11, 2003 | 6.299 | 6.299 | 6.062 | 6.137 | 2,781,944 | -0.13(-2.08%) |
Aug 08, 2003 | 6.022 | 6.272 | 6.004 | 6.267 | 4,214,217 | +0.25(+4.08%) |
Aug 07, 2003 | 6.004 | 6.022 | 5.913 | 6.022 | 2,029,656 | +0.05(+0.82%) |
Aug 06, 2003 | 5.780 | 6.002 | 5.769 | 5.972 | 3,999,177 | +0.22(+3.90%) |
Aug 05, 2003 | 5.855 | 5.883 | 5.746 | 5.748 | 2,329,402 | -0.07(-1.28%) |
Aug 04, 2003 | 5.844 | 5.887 | 5.731 | 5.823 | 3,431,509 | -0.04(-0.69%) |
Aug 01, 2003 | 5.983 | 6.058 | 5.823 | 5.863 | 3,305,387 | -0.15(-2.52%) |
Jul 31, 2003 | 6.135 | 6.148 | 6.000 | 6.015 | 3,502,175 | -0.10(-1.61%) |
Jul 30, 2003 | 5.994 | 6.116 | 5.962 | 6.113 | 1,975,136 | +0.14(+2.36%) |
Jul 29, 2003 | 6.015 | 6.111 | 5.962 | 5.972 | 2,773,287 | -0.04(-0.71%) |
Jul 28, 2003 | 6.101 | 6.101 | 5.979 | 6.015 | 2,208,427 | -0.05(-0.88%) |
Jul 25, 2003 | 6.101 | 6.175 | 5.930 | 6.069 | 2,645,760 | -0.03(-0.53%) |
Jul 24, 2003 | 6.101 | 6.203 | 6.088 | 6.101 | 3,067,884 | +0.04(+0.63%) |
Jul 23, 2003 | 6.165 | 6.186 | 6.032 | 6.062 | 2,969,841 | +0.04(+0.67%) |
Jul 22, 2003 | 5.919 | 6.034 | 5.767 | 6.022 | 4,661,144 | +0.15(+2.55%) |
Jul 21, 2003 | 5.996 | 6.073 | 5.851 | 5.872 | 3,650,059 | -0.12(-2.03%) |
Jul 18, 2003 | 6.030 | 6.105 | 5.868 | 5.994 | 3,394,304 | -0.01(-0.11%) |
Jul 17, 2003 | 6.069 | 6.111 | 5.902 | 6.000 | 6,438,790 | -0.09(-1.54%) |
Jul 16, 2003 | 6.060 | 6.145 | 5.801 | 6.094 | 7,498,779 | +0.04(+0.60%) |
Jul 15, 2003 | 6.571 | 6.601 | 6.043 | 6.058 | 6,470,379 | -0.42(-6.44%) |
Jul 14, 2003 | 6.346 | 6.564 | 6.346 | 6.475 | 2,227,615 | +0.16(+2.47%) |
Jul 11, 2003 | 6.329 | 6.406 | 6.267 | 6.319 | 1,994,323 | -0.00(-0.07%) |
Jul 10, 2003 | 6.466 | 6.479 | 6.280 | 6.323 | 2,413,405 | -0.14(-2.21%) |
Jul 09, 2003 | 6.528 | 6.539 | 6.410 | 6.466 | 3,774,777 | -0.03(-0.46%) |
Jul 08, 2003 | 6.368 | 6.528 | 6.346 | 6.496 | 4,820,727 | +0.15(+2.39%) |
Jul 07, 2003 | 6.186 | 6.346 | 6.058 | 6.344 | 3,182,541 | +0.26(+4.36%) |
Jul 03, 2003 | 6.143 | 6.165 | 6.069 | 6.079 | 997,278 | -0.09(-1.39%) |
Jul 02, 2003 | 6.103 | 6.197 | 6.051 | 6.165 | 3,676,968 | +0.06(+1.02%) |
Jul 01, 2003 | 6.007 | 6.111 | 5.848 | 6.103 | 3,629,000 | +0.10(+1.64%) |
Jun 30, 2003 | 6.205 | 6.250 | 6.000 | 6.004 | 3,755,122 | -0.20(-3.27%) |
Jun 27, 2003 | 6.357 | 6.378 | 6.184 | 6.207 | 1,699,258 | -0.12(-1.96%) |
Jun 26, 2003 | 6.229 | 6.387 | 6.139 | 6.331 | 3,067,884 | +0.16(+2.53%) |
Jun 25, 2003 | 6.368 | 6.571 | 6.171 | 6.175 | 4,279,267 | -0.16(-2.46%) |
Jun 24, 2003 | 6.218 | 6.368 | 6.154 | 6.331 | 3,875,160 | +0.07(+1.16%) |
Jun 23, 2003 | 6.239 | 6.348 | 6.143 | 6.259 | 4,732,043 | +0.04(+0.65%) |
Jun 20, 2003 | 6.645 | 6.645 | 6.184 | 6.218 | 7,007,861 | -0.43(-6.43%) |
Jun 19, 2003 | 6.635 | 6.737 | 6.462 | 6.645 | 3,476,436 | +0.01(+0.16%) |
Jun 18, 2003 | 6.740 | 6.740 | 6.539 | 6.635 | 4,121,321 | -0.04(-0.61%) |
Jun 17, 2003 | 6.891 | 6.902 | 6.675 | 6.675 | 4,246,040 | -0.13(-1.88%) |
Jun 16, 2003 | 6.539 | 6.816 | 6.517 | 6.804 | 4,264,057 | +0.31(+4.74%) |
Jun 13, 2003 | 6.607 | 6.678 | 6.457 | 6.496 | 2,951,355 | -0.11(-1.65%) |
Jun 12, 2003 | 6.731 | 6.774 | 6.327 | 6.605 | 6,871,443 | -0.06(-0.96%) |
Jun 11, 2003 | 6.344 | 6.707 | 6.334 | 6.669 | 5,173,823 | +0.38(+6.08%) |
Jun 10, 2003 | 6.015 | 6.321 | 6.015 | 6.287 | 3,935,999 | +0.32(+5.33%) |
Jun 09, 2003 | 6.154 | 6.154 | 5.930 | 5.968 | 2,899,643 | -0.16(-2.58%) |
Jun 06, 2003 | 6.504 | 6.504 | 6.126 | 6.126 | 5,484,799 | -0.22(-3.44%) |
Jun 05, 2003 | 6.109 | 6.389 | 6.026 | 6.344 | 5,509,837 | +0.24(+3.88%) |
Jun 04, 2003 | 5.962 | 6.131 | 5.940 | 6.107 | 4,915,962 | +0.19(+3.25%) |
Jun 03, 2003 | 5.833 | 5.951 | 5.816 | 5.915 | 4,151,272 | +0.12(+2.14%) |
Jun 02, 2003 | 5.684 | 5.866 | 5.684 | 5.791 | 5,204,242 | +0.17(+3.08%) |
May 30, 2003 | 5.588 | 5.656 | 5.558 | 5.618 | 4,218,662 | +0.06(+1.12%) |
May 29, 2003 | 5.763 | 5.763 | 5.498 | 5.556 | 5,950,446 | -0.03(-0.61%) |
May 28, 2003 | 5.449 | 5.592 | 5.445 | 5.590 | 5,185,522 | +0.18(+3.24%) |
May 27, 2003 | 5.513 | 5.515 | 5.295 | 5.415 | 14,630,188 | -0.08(-1.40%) |
May 23, 2003 | 5.383 | 5.551 | 5.383 | 5.492 | 3,332,062 | +0.11(+2.02%) |
May 22, 2003 | 5.128 | 5.419 | 5.118 | 5.383 | 3,274,968 | +0.25(+4.96%) |
May 21, 2003 | 5.141 | 5.182 | 5.081 | 5.128 | 1,827,720 | -0.01(-0.25%) |
May 20, 2003 | 5.088 | 5.182 | 5.079 | 5.141 | 1,930,443 | +0.06(+1.22%) |
May 19, 2003 | 5.203 | 5.203 | 5.022 | 5.079 | 2,984,114 | -0.15(-2.94%) |
May 16, 2003 | 5.417 | 5.417 | 5.218 | 5.233 | 2,778,902 | -0.18(-3.39%) |
May 15, 2003 | 5.338 | 5.419 | 5.310 | 5.417 | 1,523,763 | +0.10(+1.89%) |
May 14, 2003 | 5.404 | 5.408 | 5.278 | 5.316 | 1,688,494 | -0.08(-1.43%) |
May 13, 2003 | 5.363 | 5.402 | 5.331 | 5.393 | 1,871,243 | -0.01(-0.24%) |
May 12, 2003 | 5.278 | 5.432 | 5.267 | 5.406 | 4,020,938 | +0.14(+2.68%) |
May 09, 2003 | 5.199 | 5.265 | 5.186 | 5.265 | 2,163,734 | +0.05(+0.98%) |
May 08, 2003 | 5.130 | 5.235 | 5.090 | 5.214 | 3,442,273 | +0.06(+1.20%) |
May 07, 2003 | 5.000 | 5.203 | 5.000 | 5.152 | 2,245,632 | +0.12(+2.46%) |
May 06, 2003 | 5.060 | 5.077 | 5.009 | 5.028 | 2,675,243 | -0.03(-0.55%) |
May 05, 2003 | 5.051 | 5.088 | 5.013 | 5.056 | 1,820,934 | +0.01(+0.17%) |
May 02, 2003 | 4.979 | 5.075 | 4.955 | 5.047 | 2,226,679 | +0.07(+1.37%) |
May 01, 2003 | 5.077 | 5.077 | 4.934 | 4.979 | 2,301,322 | -0.09(-1.69%) |
Apr 30, 2003 | 5.024 | 5.124 | 4.977 | 5.064 | 1,935,591 | +0.04(+0.85%) |
Apr 29, 2003 | 5.022 | 5.096 | 4.996 | 5.022 | 1,422,444 | +0.01(+0.30%) |
Apr 28, 2003 | 4.893 | 5.022 | 4.893 | 5.007 | 2,071,073 | +0.13(+2.58%) |
Apr 25, 2003 | 5.011 | 5.011 | 4.872 | 4.880 | 2,236,506 | -0.16(-3.26%) |
Apr 24, 2003 | 5.051 | 5.077 | 5.009 | 5.045 | 1,905,640 | -0.00(-0.08%) |
Apr 23, 2003 | 5.013 | 5.077 | 4.994 | 5.049 | 3,242,443 | +0.05(+1.03%) |
Apr 22, 2003 | 4.885 | 5.011 | 4.823 | 4.998 | 3,391,964 | +0.09(+1.92%) |
Apr 21, 2003 | 4.870 | 4.904 | 4.844 | 4.904 | 1,844,334 | +0.08(+1.59%) |
Apr 17, 2003 | 4.786 | 4.870 | 4.769 | 4.827 | 2,435,166 | +0.06(+1.35%) |
Apr 16, 2003 | 4.786 | 4.816 | 4.742 | 4.763 | 2,117,872 | -0.02(-0.36%) |
Apr 15, 2003 | 4.701 | 4.780 | 4.690 | 4.780 | 1,914,766 | +0.08(+1.68%) |
Apr 14, 2003 | 4.645 | 4.701 | 4.577 | 4.701 | 1,752,140 | +0.06(+1.20%) |
Apr 11, 2003 | 4.686 | 4.695 | 4.609 | 4.645 | 2,404,513 | +0.01(+0.28%) |
Apr 10, 2003 | 4.575 | 4.641 | 4.541 | 4.633 | 1,051,799 | +0.07(+1.50%) |
Apr 09, 2003 | 4.526 | 4.620 | 4.489 | 4.564 | 2,378,072 | +0.05(+1.18%) |
Apr 08, 2003 | 4.530 | 4.541 | 4.455 | 4.511 | 2,281,199 | +0.00(+0.05%) |
Apr 07, 2003 | 4.504 | 4.590 | 4.487 | 4.509 | 3,235,423 | +0.13(+2.93%) |
Apr 04, 2003 | 4.434 | 4.436 | 4.336 | 4.380 | 1,454,969 | -0.05(-1.20%) |
Apr 03, 2003 | 4.481 | 4.507 | 4.434 | 4.434 | 3,152,121 | -0.03(-0.72%) |
Apr 02, 2003 | 4.295 | 4.481 | 4.295 | 4.466 | 4,761,761 | +0.26(+6.31%) |
Apr 01, 2003 | 4.128 | 4.201 | 4.051 | 4.201 | 1,561,202 | +0.10(+2.40%) |
Mar 31, 2003 | 4.103 | 4.177 | 4.032 | 4.103 | 2,469,329 | -0.03(-0.72%) |
Mar 28, 2003 | 4.115 | 4.163 | 4.090 | 4.133 | 984,877 | +0.01(+0.21%) |
Mar 27, 2003 | 4.115 | 4.177 | 4.047 | 4.124 | 2,606,449 | -0.02(-0.52%) |
Mar 26, 2003 | 4.224 | 4.224 | 4.135 | 4.145 | 1,957,118 | -0.10(-2.46%) |
Mar 25, 2003 | 4.156 | 4.250 | 4.096 | 4.250 | 1,972,328 | +0.08(+1.90%) |
Mar 24, 2003 | 4.231 | 4.233 | 4.126 | 4.171 | 2,018,425 | -0.15(-3.51%) |
Mar 21, 2003 | 4.252 | 4.327 | 4.212 | 4.323 | 2,281,433 | +0.14(+3.32%) |
Mar 20, 2003 | 4.103 | 4.231 | 4.043 | 4.184 | 2,602,706 | +0.05(+1.24%) |
Mar 19, 2003 | 4.060 | 4.141 | 4.049 | 4.133 | 2,324,956 | +0.07(+1.79%) |
Mar 18, 2003 | 4.120 | 4.120 | 4.000 | 4.060 | 2,919,766 | +0.01(+0.21%) |
Mar 17, 2003 | 3.942 | 4.060 | 3.904 | 4.051 | 2,684,135 | +0.08(+2.10%) |
Mar 14, 2003 | 3.942 | 4.026 | 3.919 | 3.968 | 3,673,458 | +0.05(+1.25%) |
Mar 13, 2003 | 3.761 | 3.932 | 3.750 | 3.919 | 2,352,801 | +0.19(+5.10%) |
Mar 12, 2003 | 3.695 | 3.761 | 3.686 | 3.729 | 2,833,423 | +0.02(+0.63%) |
Mar 11, 2003 | 3.665 | 3.739 | 3.665 | 3.705 | 3,968,290 | +0.06(+1.64%) |
Mar 10, 2003 | 3.686 | 3.705 | 3.639 | 3.645 | 2,140,569 | -0.09(-2.51%) |
Mar 07, 2003 | 3.633 | 3.774 | 3.622 | 3.739 | 3,754,420 | +0.09(+2.58%) |
Mar 06, 2003 | 3.654 | 3.697 | 3.622 | 3.645 | 2,395,154 | -0.01(-0.23%) |
Mar 05, 2003 | 3.705 | 3.714 | 3.626 | 3.654 | 3,844,273 | -0.05(-1.44%) |
Mar 04, 2003 | 3.945 | 3.945 | 3.686 | 3.707 | 4,320,917 | -0.24(-6.01%) |
Mar 03, 2003 | 3.953 | 4.000 | 3.910 | 3.945 | 2,039,952 | +0.03(+0.82%) |
Feb 28, 2003 | 3.953 | 3.964 | 3.878 | 3.913 | 3,139,252 | -0.04(-1.03%) |
Feb 27, 2003 | 4.039 | 4.056 | 3.906 | 3.953 | 3,429,403 | -0.07(-1.65%) |
Feb 26, 2003 | 4.007 | 4.056 | 3.996 | 4.019 | 2,139,165 | +0.00(+0.05%) |
Feb 25, 2003 | 3.977 | 4.054 | 3.953 | 4.017 | 2,062,883 | +0.05(+1.24%) |
Feb 24, 2003 | 4.081 | 4.081 | 3.968 | 3.968 | 1,234,313 | -0.12(-3.03%) |
Feb 21, 2003 | 4.060 | 4.115 | 4.007 | 4.092 | 1,086,664 | +0.06(+1.54%) |
Feb 20, 2003 | 4.071 | 4.083 | 4.013 | 4.030 | 1,296,556 | -0.04(-1.00%) |
Feb 19, 2003 | 4.092 | 4.139 | 4.049 | 4.071 | 1,353,416 | -0.07(-1.80%) |
Feb 18, 2003 | 4.058 | 4.199 | 3.996 | 4.145 | 2,367,542 | +0.24(+6.07%) |
Feb 14, 2003 | 3.900 | 3.994 | 3.900 | 3.908 | 2,574,860 | +0.02(+0.55%) |
Feb 13, 2003 | 3.953 | 3.964 | 3.825 | 3.887 | 2,983,178 | -0.07(-1.68%) |
Feb 12, 2003 | 4.062 | 4.092 | 3.945 | 3.953 | 1,147,268 | -0.11(-2.63%) |
Feb 11, 2003 | 4.081 | 4.103 | 4.039 | 4.060 | 2,411,065 | +0.02(+0.53%) |
Feb 10, 2003 | 3.985 | 4.064 | 3.972 | 4.039 | 3,164,991 | +0.09(+2.16%) |
Feb 07, 2003 | 4.032 | 4.060 | 3.917 | 3.953 | 1,830,060 | -0.06(-1.49%) |
Feb 06, 2003 | 4.124 | 4.156 | 3.998 | 4.013 | 2,260,608 | -0.13(-3.20%) |
Feb 05, 2003 | 4.107 | 4.205 | 4.098 | 4.145 | 2,010,001 | +0.04(+0.94%) |
Feb 04, 2003 | 4.103 | 4.124 | 4.075 | 4.107 | 1,398,811 | -0.02(-0.52%) |
Feb 03, 2003 | 4.113 | 4.163 | 4.090 | 4.128 | 1,446,077 | +0.05(+1.15%) |
Jan 31, 2003 | 4.244 | 4.244 | 4.013 | 4.081 | 1,707,214 | +0.05(+1.27%) |
Jan 30, 2003 | 4.128 | 4.145 | 4.017 | 4.030 | 2,793,878 | -0.13(-3.18%) |
Jan 29, 2003 | 4.124 | 4.182 | 4.026 | 4.163 | 1,676,093 | +0.01(+0.21%) |
Jan 28, 2003 | 4.081 | 4.160 | 4.049 | 4.154 | 1,800,343 | +0.07(+1.78%) |
Jan 27, 2003 | 4.156 | 4.210 | 4.060 | 4.081 | 2,648,568 | -0.15(-3.54%) |
Jan 24, 2003 | 4.242 | 4.246 | 4.188 | 4.231 | 2,936,848 | -0.03(-0.75%) |
Jan 23, 2003 | 4.220 | 4.269 | 4.177 | 4.263 | 3,663,631 | +0.05(+1.22%) |
Jan 22, 2003 | 4.207 | 4.267 | 4.180 | 4.212 | 3,143,464 | +0.00(+0.10%) |
Jan 21, 2003 | 4.316 | 4.370 | 4.207 | 4.207 | 3,272,160 | -0.08(-1.89%) |
Jan 17, 2003 | 4.327 | 4.327 | 4.210 | 4.289 | 3,124,978 | -0.03(-0.64%) |
Jan 16, 2003 | 4.207 | 4.316 | 4.126 | 4.316 | 4,717,302 | +0.19(+4.72%) |
Jan 15, 2003 | 4.156 | 4.167 | 4.113 | 4.122 | 1,658,543 | -0.03(-0.62%) |
Jan 14, 2003 | 4.118 | 4.148 | 4.088 | 4.148 | 2,011,405 | +0.03(+0.78%) |
Jan 13, 2003 | 4.242 | 4.246 | 4.113 | 4.115 | 4,248,380 | +0.01(+0.31%) |
Jan 10, 2003 | 4.036 | 4.124 | 3.998 | 4.103 | 1,680,538 | +0.06(+1.48%) |
Jan 09, 2003 | 4.017 | 4.092 | 4.017 | 4.043 | 2,675,009 | +0.08(+1.99%) |
Jan 08, 2003 | 3.932 | 4.069 | 3.921 | 3.964 | 5,424,897 | +0.06(+1.64%) |
Jan 07, 2003 | 3.868 | 3.923 | 3.865 | 3.900 | 3,303,983 | +0.00(+0.00%) |
Jan 06, 2003 | 3.964 | 3.964 | 3.878 | 3.900 | 2,531,806 | -0.07(-1.67%) |
Jan 03, 2003 | 4.002 | 4.015 | 3.910 | 3.966 | 3,146,974 | -0.03(-0.85%) |
Jan 02, 2003 | 3.750 | 4.017 | 3.663 | 4.000 | 4,798,030 | +0.29(+7.90%) |
Dec 31, 2002 | 3.686 | 3.739 | 3.633 | 3.707 | 1,991,749 | -2.07(-35.88%) |
Dec 26, 2002 | 5.769 | 5.850 | 5.763 | 5.782 | 976,921 | +0.04(+0.78%) |
Dec 24, 2002 | 5.763 | 5.817 | 5.734 | 5.737 | 943,226 | -0.03(-0.56%) |
Dec 23, 2002 | 5.725 | 5.827 | 5.725 | 5.769 | 1,631,868 | -0.04(-0.77%) |
Dec 20, 2002 | 5.817 | 5.888 | 5.769 | 5.814 | 1,910,086 | +0.05(+0.95%) |
Dec 19, 2002 | 5.673 | 5.801 | 5.673 | 5.760 | 2,739,124 | +0.09(+1.53%) |
Dec 18, 2002 | 5.737 | 5.737 | 5.625 | 5.673 | 2,365,436 | -0.01(-0.17%) |
Dec 17, 2002 | 5.769 | 5.882 | 5.676 | 5.683 | 2,020,531 | -0.07(-1.23%) |
Dec 16, 2002 | 5.491 | 5.782 | 5.491 | 5.753 | 2,875,074 | +0.29(+5.28%) |
Dec 13, 2002 | 5.577 | 5.577 | 5.449 | 5.465 | 1,622,508 | -0.12(-2.07%) |
Dec 12, 2002 | 5.513 | 5.641 | 5.452 | 5.580 | 2,751,291 | +0.09(+1.69%) |
Dec 11, 2002 | 5.529 | 5.571 | 5.391 | 5.487 | 4,136,765 | -0.03(-0.52%) |
Dec 10, 2002 | 5.651 | 5.673 | 5.497 | 5.516 | 2,578,604 | -0.13(-2.38%) |
Dec 09, 2002 | 5.718 | 5.789 | 5.648 | 5.651 | 1,896,748 | -0.06(-1.12%) |
Dec 06, 2002 | 5.657 | 5.789 | 5.596 | 5.715 | 2,077,391 | +0.03(+0.45%) |
Dec 05, 2002 | 5.801 | 5.808 | 5.670 | 5.689 | 1,868,903 | -0.08(-1.39%) |
Dec 04, 2002 | 5.702 | 5.821 | 5.641 | 5.769 | 3,534,232 | +0.06(+1.01%) |
Dec 03, 2002 | 5.994 | 5.997 | 5.692 | 5.712 | 2,861,268 | -0.39(-6.46%) |
Dec 02, 2002 | 6.154 | 6.234 | 6.000 | 6.106 | 1,639,122 | -0.02(-0.31%) |
Nov 29, 2002 | 6.196 | 6.196 | 6.090 | 6.125 | 530,930 | -0.02(-0.37%) |
Nov 27, 2002 | 5.962 | 6.148 | 5.962 | 6.148 | 2,846,292 | +0.22(+3.68%) |
Nov 26, 2002 | 6.074 | 6.192 | 5.907 | 5.930 | 2,970,309 | -0.19(-3.04%) |
Nov 25, 2002 | 6.026 | 6.157 | 5.987 | 6.116 | 2,459,502 | +0.12(+2.03%) |
Nov 22, 2002 | 6.080 | 6.128 | 5.962 | 5.994 | 2,123,020 | -0.09(-1.53%) |
Nov 21, 2002 | 5.833 | 6.087 | 5.833 | 6.087 | 4,060,015 | +0.29(+4.92%) |
Nov 20, 2002 | 5.811 | 5.898 | 5.692 | 5.801 | 6,040,299 | -0.01(-0.17%) |
Nov 19, 2002 | 5.962 | 5.962 | 5.769 | 5.811 | 2,715,022 | -0.11(-1.84%) |
Nov 18, 2002 | 6.154 | 6.154 | 5.850 | 5.920 | 2,420,659 | -0.17(-2.79%) |
Nov 15, 2002 | 5.885 | 6.090 | 5.833 | 6.090 | 2,683,667 | +0.21(+3.49%) |
Nov 14, 2002 | 5.721 | 5.923 | 5.689 | 5.885 | 5,171,249 | +0.26(+4.56%) |
Nov 13, 2002 | 5.513 | 5.789 | 5.449 | 5.628 | 3,464,034 | +0.13(+2.33%) |
Nov 12, 2002 | 5.641 | 5.801 | 5.433 | 5.500 | 6,659,211 | -0.09(-1.61%) |
Nov 11, 2002 | 5.567 | 5.705 | 5.465 | 5.590 | 2,622,361 | +0.00(+0.00%) |
Nov 08, 2002 | 5.846 | 5.885 | 5.529 | 5.590 | 3,737,104 | -0.23(-3.96%) |
Nov 07, 2002 | 6.478 | 6.478 | 5.801 | 5.821 | 5,115,792 | -0.65(-10.10%) |
Nov 06, 2002 | 6.263 | 6.475 | 6.167 | 6.475 | 3,336,274 | +0.24(+3.86%) |
Nov 05, 2002 | 6.298 | 6.359 | 6.192 | 6.234 | 2,648,802 | -0.04(-0.71%) |
Nov 04, 2002 | 6.362 | 6.526 | 6.266 | 6.279 | 2,288,687 | -0.05(-0.81%) |
Nov 01, 2002 | 6.160 | 6.340 | 6.135 | 6.330 | 1,480,708 | +0.15(+2.49%) |
Oct 31, 2002 | 6.087 | 6.292 | 6.087 | 6.176 | 1,254,437 | +0.10(+1.69%) |
Oct 30, 2002 | 6.183 | 6.273 | 5.994 | 6.074 | 2,946,208 | -0.10(-1.56%) |
Oct 29, 2002 | 6.234 | 6.279 | 6.128 | 6.170 | 2,372,690 | -0.06(-0.93%) |
Oct 28, 2002 | 6.571 | 6.603 | 6.215 | 6.228 | 1,445,375 | -0.27(-4.14%) |
Oct 25, 2002 | 6.462 | 6.564 | 6.353 | 6.497 | 2,055,863 | +0.04(+0.55%) |
Oct 24, 2002 | 6.731 | 6.734 | 6.430 | 6.462 | 2,614,873 | -0.16(-2.37%) |
Oct 23, 2002 | 6.430 | 6.664 | 6.410 | 6.619 | 2,173,796 | +0.20(+3.04%) |
Oct 22, 2002 | 6.622 | 6.667 | 6.375 | 6.423 | 1,513,233 | -0.26(-3.93%) |
Oct 21, 2002 | 6.340 | 6.709 | 6.237 | 6.686 | 2,397,026 | +0.35(+5.51%) |
Oct 18, 2002 | 6.362 | 6.410 | 6.173 | 6.337 | 2,046,036 | -0.06(-0.90%) |
Oct 17, 2002 | 6.330 | 6.401 | 6.250 | 6.394 | 3,693,816 | +0.55(+9.44%) |
Oct 16, 2002 | 6.042 | 6.058 | 5.785 | 5.843 | 1,519,551 | -0.26(-4.30%) |
Oct 15, 2002 | 5.833 | 6.144 | 5.833 | 6.106 | 2,607,151 | +0.37(+6.48%) |
Oct 14, 2002 | 5.686 | 5.805 | 5.673 | 5.734 | 1,643,802 | -0.03(-0.56%) |
Oct 11, 2002 | 5.699 | 5.942 | 5.699 | 5.766 | 4,258,207 | +0.10(+1.75%) |
Oct 10, 2002 | 5.160 | 5.667 | 5.138 | 5.667 | 3,505,685 | +0.52(+10.09%) |
Oct 09, 2002 | 5.385 | 5.449 | 5.138 | 5.148 | 2,883,497 | -0.35(-6.30%) |
Oct 08, 2002 | 5.481 | 5.571 | 5.321 | 5.494 | 5,273,036 | +0.17(+3.25%) |
Oct 07, 2002 | 5.654 | 5.689 | 5.305 | 5.321 | 4,547,423 | -0.33(-5.90%) |
Oct 04, 2002 | 5.955 | 5.968 | 5.513 | 5.654 | 2,903,621 | -0.22(-3.82%) |
Oct 03, 2002 | 6.058 | 6.154 | 5.827 | 5.878 | 1,523,529 | -0.18(-2.96%) |
Oct 02, 2002 | 6.202 | 6.378 | 6.048 | 6.058 | 2,131,209 | -0.20(-3.13%) |