Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 6.706 | 6.725 | 6.679 | 6.703 | 770,326 | +0.01(+0.17%) |
Nov 26, 2003 | 6.695 | 6.724 | 6.615 | 6.692 | 1,400,912 | +0.02(+0.26%) |
Nov 25, 2003 | 6.563 | 6.752 | 6.531 | 6.674 | 4,259,144 | -0.02(-0.36%) |
Nov 24, 2003 | 6.521 | 6.778 | 6.473 | 6.698 | 4,552,021 | +0.24(+3.68%) |
Nov 21, 2003 | 6.387 | 6.537 | 6.395 | 6.460 | 2,978,808 | +0.07(+1.15%) |
Nov 20, 2003 | 6.563 | 6.563 | 6.378 | 6.387 | 2,897,247 | -0.17(-2.60%) |
Nov 19, 2003 | 6.623 | 6.634 | 6.452 | 6.558 | 2,925,530 | -0.06(-0.87%) |
Nov 18, 2003 | 6.682 | 6.781 | 6.604 | 6.615 | 1,589,614 | -0.05(-0.72%) |
Nov 17, 2003 | 6.738 | 6.738 | 6.580 | 6.663 | 2,694,806 | -0.09(-1.39%) |
Nov 14, 2003 | 6.967 | 6.967 | 6.746 | 6.757 | 2,341,303 | -0.20(-2.89%) |
Nov 13, 2003 | 6.971 | 7.031 | 6.894 | 6.958 | 2,086,171 | -0.07(-1.04%) |
Nov 12, 2003 | 6.974 | 7.058 | 6.902 | 7.031 | 2,211,809 | +0.11(+1.61%) |
Nov 11, 2003 | 6.977 | 6.990 | 6.905 | 6.920 | 1,635,143 | -0.07(-1.00%) |
Nov 10, 2003 | 7.054 | 7.055 | 6.969 | 6.990 | 2,955,495 | -0.04(-0.59%) |
Nov 07, 2003 | 6.964 | 7.090 | 6.939 | 7.031 | 3,311,960 | +0.09(+1.24%) |
Nov 06, 2003 | 6.684 | 6.969 | 6.668 | 6.945 | 6,782,938 | +0.50(+7.69%) |
Nov 05, 2003 | 6.585 | 6.585 | 6.335 | 6.449 | 2,782,955 | -0.13(-2.01%) |
Nov 04, 2003 | 6.531 | 6.582 | 6.497 | 6.582 | 1,549,348 | +0.05(+0.71%) |
Nov 03, 2003 | 6.539 | 6.585 | 6.513 | 6.535 | 1,254,502 | +0.01(+0.15%) |
Oct 31, 2003 | 6.489 | 6.564 | 6.389 | 6.526 | 2,445,077 | +0.02(+0.37%) |
Oct 30, 2003 | 6.639 | 6.727 | 6.472 | 6.502 | 2,263,606 | -0.14(-2.07%) |
Oct 29, 2003 | 6.637 | 6.682 | 6.591 | 6.639 | 2,233,613 | -0.01(-0.19%) |
Oct 28, 2003 | 6.454 | 6.660 | 6.424 | 6.652 | 2,477,729 | +0.20(+3.14%) |
Oct 27, 2003 | 6.333 | 6.483 | 6.288 | 6.449 | 1,838,634 | +0.15(+2.41%) |
Oct 24, 2003 | 6.470 | 6.529 | 6.272 | 6.298 | 4,697,096 | -0.17(-2.59%) |
Oct 23, 2003 | 6.449 | 6.500 | 6.425 | 6.465 | 1,915,466 | -0.03(-0.42%) |
Oct 22, 2003 | 6.593 | 6.593 | 6.468 | 6.492 | 3,342,031 | -0.11(-1.59%) |
Oct 21, 2003 | 6.658 | 6.671 | 6.578 | 6.598 | 1,912,374 | -0.06(-0.84%) |
Oct 20, 2003 | 6.690 | 6.741 | 6.623 | 6.653 | 1,650,566 | -0.04(-0.64%) |
Oct 17, 2003 | 6.768 | 6.821 | 6.673 | 6.696 | 1,541,797 | -0.06(-0.94%) |
Oct 16, 2003 | 6.838 | 6.829 | 6.724 | 6.760 | 2,011,328 | -0.08(-1.14%) |
Oct 15, 2003 | 6.897 | 6.977 | 6.814 | 6.838 | 2,102,488 | -0.07(-0.95%) |
Oct 14, 2003 | 6.851 | 6.929 | 6.829 | 6.904 | 3,131,484 | +0.01(+0.09%) |
Oct 13, 2003 | 6.767 | 6.945 | 6.739 | 6.897 | 1,994,657 | +0.15(+2.27%) |
Oct 10, 2003 | 6.776 | 6.832 | 6.744 | 6.744 | 1,755,038 | -0.03(-0.42%) |
Oct 09, 2003 | 6.720 | 6.870 | 6.720 | 6.773 | 2,692,554 | +0.08(+1.14%) |
Oct 08, 2003 | 6.754 | 6.754 | 6.682 | 6.696 | 2,079,294 | -0.03(-0.47%) |
Oct 07, 2003 | 6.633 | 6.765 | 6.607 | 6.728 | 3,641,080 | +0.07(+1.10%) |
Oct 06, 2003 | 6.593 | 6.685 | 6.555 | 6.655 | 2,548,775 | +0.05(+0.70%) |
Oct 03, 2003 | 6.671 | 6.674 | 6.567 | 6.609 | 7,170,212 | +0.08(+1.22%) |
Oct 02, 2003 | 6.700 | 6.800 | 6.424 | 6.529 | 10,072,075 | -0.18(-2.64%) |
Oct 01, 2003 | 6.583 | 6.714 | 6.553 | 6.706 | 3,509,986 | +0.12(+1.89%) |
Sep 30, 2003 | 6.688 | 6.695 | 6.480 | 6.582 | 4,068,912 | -0.11(-1.69%) |
Sep 29, 2003 | 6.665 | 6.762 | 6.606 | 6.695 | 2,284,128 | +0.05(+0.70%) |
Sep 26, 2003 | 6.808 | 6.837 | 6.636 | 6.649 | 3,056,606 | -0.18(-2.62%) |
Sep 25, 2003 | 6.778 | 6.920 | 6.743 | 6.827 | 3,426,321 | +0.00(+0.02%) |
Sep 24, 2003 | 7.015 | 6.996 | 6.794 | 6.826 | 2,815,040 | -0.19(-2.70%) |
Sep 23, 2003 | 6.928 | 7.039 | 6.896 | 7.015 | 4,396,501 | +0.08(+1.20%) |
Sep 22, 2003 | 6.975 | 6.991 | 6.869 | 6.932 | 2,324,620 | -0.10(-1.38%) |
Sep 19, 2003 | 7.063 | 7.144 | 6.996 | 7.030 | 3,498,075 | -0.11(-1.47%) |
Sep 18, 2003 | 6.872 | 7.136 | 6.872 | 7.135 | 3,046,153 | +0.21(+3.02%) |
Sep 17, 2003 | 6.885 | 6.995 | 6.878 | 6.926 | 2,722,076 | +0.03(+0.46%) |
Sep 16, 2003 | 6.743 | 6.908 | 6.725 | 6.894 | 3,186,583 | +0.15(+2.27%) |
Sep 15, 2003 | 6.697 | 6.763 | 6.682 | 6.741 | 2,522,909 | +0.03(+0.40%) |
Sep 12, 2003 | 6.663 | 6.714 | 6.628 | 6.714 | 3,078,921 | +0.03(+0.50%) |
Sep 11, 2003 | 6.639 | 6.776 | 6.639 | 6.680 | 3,621,135 | +0.05(+0.70%) |
Sep 10, 2003 | 6.727 | 6.749 | 6.607 | 6.634 | 2,648,349 | -0.11(-1.65%) |
Sep 09, 2003 | 6.712 | 6.749 | 6.674 | 6.746 | 3,532,073 | +0.02(+0.28%) |
Sep 08, 2003 | 6.665 | 6.736 | 6.657 | 6.727 | 4,946,094 | -0.00(-0.02%) |
Sep 05, 2003 | 6.811 | 6.859 | 6.682 | 6.728 | 3,938,184 | -0.09(-1.26%) |
Sep 04, 2003 | 6.864 | 6.886 | 6.768 | 6.814 | 3,616,431 | -0.06(-0.81%) |
Sep 03, 2003 | 7.009 | 7.026 | 6.843 | 6.870 | 3,860,098 | -0.12(-1.78%) |
Sep 02, 2003 | 6.773 | 7.011 | 6.738 | 6.995 | 3,409,455 | +0.21(+3.03%) |
Aug 29, 2003 | 6.706 | 6.789 | 6.673 | 6.789 | 1,672,427 | +0.08(+1.14%) |
Aug 28, 2003 | 6.625 | 6.738 | 6.607 | 6.712 | 2,316,874 | +0.04(+0.60%) |
Aug 27, 2003 | 6.677 | 6.719 | 6.606 | 6.673 | 1,698,455 | -0.02(-0.24%) |
Aug 26, 2003 | 6.720 | 6.728 | 6.561 | 6.688 | 3,285,897 | -0.03(-0.45%) |
Aug 25, 2003 | 6.765 | 6.775 | 6.629 | 6.719 | 2,378,967 | -0.05(-0.68%) |
Aug 22, 2003 | 6.873 | 6.987 | 6.763 | 6.765 | 2,536,080 | -0.09(-1.35%) |
Aug 21, 2003 | 6.867 | 6.912 | 6.779 | 6.857 | 2,405,309 | +0.03(+0.40%) |
Aug 20, 2003 | 6.891 | 6.891 | 6.798 | 6.830 | 2,786,646 | -0.08(-1.11%) |
Aug 19, 2003 | 6.920 | 6.971 | 6.864 | 6.907 | 2,941,251 | -0.00(-0.02%) |
Aug 18, 2003 | 6.744 | 6.908 | 6.736 | 6.908 | 3,038,153 | +0.13(+1.88%) |
Aug 15, 2003 | 6.870 | 6.870 | 6.452 | 6.781 | 1,400,222 | -0.08(-1.14%) |
Aug 14, 2003 | 6.738 | 6.891 | 6.727 | 6.859 | 3,933,480 | +0.13(+1.94%) |
Aug 13, 2003 | 6.665 | 6.792 | 6.663 | 6.728 | 4,785,217 | +0.04(+0.60%) |
Aug 12, 2003 | 6.496 | 6.693 | 6.496 | 6.688 | 2,504,720 | +0.18(+2.69%) |
Aug 11, 2003 | 6.539 | 6.622 | 6.468 | 6.513 | 2,698,211 | -0.02(-0.29%) |
Aug 08, 2003 | 6.429 | 6.577 | 6.429 | 6.532 | 2,939,997 | +0.09(+1.39%) |
Aug 07, 2003 | 6.376 | 6.448 | 6.349 | 6.443 | 2,412,522 | +0.06(+0.95%) |
Aug 06, 2003 | 6.210 | 6.403 | 6.175 | 6.382 | 4,235,791 | +0.15(+2.43%) |
Aug 05, 2003 | 6.333 | 6.384 | 6.197 | 6.231 | 3,649,046 | -0.12(-1.91%) |
Aug 04, 2003 | 6.240 | 6.394 | 6.118 | 6.352 | 3,453,046 | +0.08(+1.25%) |
Aug 01, 2003 | 6.460 | 6.445 | 6.240 | 6.274 | 2,880,444 | -0.19(-2.89%) |
Jul 31, 2003 | 6.344 | 6.566 | 6.342 | 6.460 | 3,846,927 | +0.16(+2.48%) |
Jul 30, 2003 | 6.291 | 6.330 | 6.236 | 6.304 | 1,854,628 | -0.01(-0.10%) |
Jul 29, 2003 | 6.424 | 6.425 | 6.264 | 6.311 | 1,976,618 | -0.09(-1.37%) |
Jul 28, 2003 | 6.454 | 6.507 | 6.389 | 6.398 | 1,802,571 | -0.04(-0.55%) |
Jul 25, 2003 | 6.381 | 6.457 | 6.280 | 6.433 | 2,134,045 | +0.14(+2.28%) |
Jul 24, 2003 | 6.344 | 6.417 | 6.269 | 6.290 | 2,266,385 | +0.01(+0.13%) |
Jul 23, 2003 | 6.306 | 6.311 | 6.209 | 6.282 | 1,989,476 | -0.02(-0.33%) |
Jul 22, 2003 | 6.205 | 6.312 | 6.159 | 6.303 | 2,032,125 | +0.08(+1.36%) |
Jul 21, 2003 | 6.354 | 6.354 | 6.185 | 6.218 | 2,539,843 | -0.12(-1.91%) |
Jul 18, 2003 | 6.277 | 6.354 | 6.210 | 6.339 | 1,615,665 | +0.12(+2.00%) |
Jul 17, 2003 | 6.358 | 6.362 | 6.165 | 6.215 | 1,541,969 | -0.13(-2.11%) |
Jul 16, 2003 | 6.475 | 6.483 | 6.327 | 6.349 | 1,646,398 | -0.12(-1.92%) |
Jul 15, 2003 | 6.464 | 6.564 | 6.437 | 6.473 | 2,740,861 | -0.00(-0.02%) |
Jul 14, 2003 | 6.378 | 6.505 | 6.355 | 6.475 | 2,850,307 | +0.15(+2.32%) |
Jul 11, 2003 | 6.333 | 6.354 | 6.253 | 6.328 | 2,351,179 | -0.03(-0.40%) |
Jul 10, 2003 | 6.504 | 6.507 | 6.306 | 6.354 | 2,442,000 | -0.16(-2.52%) |
Jul 09, 2003 | 6.527 | 6.535 | 6.440 | 6.518 | 2,062,858 | -0.03(-0.51%) |
Jul 08, 2003 | 6.401 | 6.564 | 6.362 | 6.551 | 3,817,762 | +0.15(+2.29%) |
Jul 07, 2003 | 6.199 | 6.417 | 6.197 | 6.405 | 3,399,734 | +0.21(+3.32%) |
Jul 03, 2003 | 6.132 | 6.236 | 6.126 | 6.199 | 1,135,544 | +0.01(+0.21%) |
Jul 02, 2003 | 6.111 | 6.201 | 6.075 | 6.186 | 1,952,405 | +0.06(+0.91%) |
Jul 01, 2003 | 5.992 | 6.138 | 5.965 | 6.130 | 3,133,801 | +0.11(+1.80%) |
Jun 30, 2003 | 5.990 | 6.108 | 5.990 | 6.022 | 2,315,620 | +0.03(+0.43%) |
Jun 27, 2003 | 5.997 | 6.111 | 5.993 | 5.997 | 2,933,097 | -0.00(-0.05%) |
Jun 26, 2003 | 5.826 | 6.024 | 5.824 | 6.000 | 2,776,611 | +0.18(+3.07%) |
Jun 25, 2003 | 5.829 | 5.944 | 5.805 | 5.821 | 1,637,617 | +0.00(+0.00%) |
Jun 24, 2003 | 5.769 | 5.859 | 5.698 | 5.821 | 2,036,516 | +0.09(+1.56%) |
Jun 23, 2003 | 5.812 | 5.835 | 5.652 | 5.732 | 3,312,553 | -0.08(-1.43%) |
Jun 20, 2003 | 5.899 | 5.922 | 5.810 | 5.815 | 3,902,748 | -0.04(-0.71%) |
Jun 19, 2003 | 6.043 | 6.059 | 5.820 | 5.856 | 3,196,835 | -0.18(-3.01%) |
Jun 18, 2003 | 6.122 | 6.135 | 5.993 | 6.038 | 3,845,673 | -0.15(-2.40%) |
Jun 17, 2003 | 6.122 | 6.217 | 6.052 | 6.186 | 2,094,218 | +0.05(+0.78%) |
Jun 16, 2003 | 5.939 | 6.228 | 5.918 | 6.138 | 4,053,275 | +0.22(+3.72%) |
Jun 13, 2003 | 6.052 | 6.071 | 5.835 | 5.918 | 3,435,798 | -0.14(-2.32%) |
Jun 12, 2003 | 6.055 | 6.129 | 6.024 | 6.059 | 2,679,709 | +0.01(+0.18%) |
Jun 11, 2003 | 5.979 | 6.081 | 5.950 | 6.048 | 2,922,749 | +0.08(+1.42%) |
Jun 10, 2003 | 5.974 | 6.022 | 5.912 | 5.963 | 2,256,036 | +0.06(+1.00%) |
Jun 09, 2003 | 6.059 | 6.094 | 5.861 | 5.904 | 2,249,764 | -0.19(-3.14%) |
Jun 06, 2003 | 6.078 | 6.280 | 6.063 | 6.095 | 4,804,974 | +0.05(+0.90%) |
Jun 05, 2003 | 5.944 | 6.041 | 5.923 | 6.041 | 2,627,024 | +0.08(+1.39%) |
Jun 04, 2003 | 5.802 | 5.968 | 5.764 | 5.958 | 3,510,121 | +0.16(+2.69%) |
Jun 03, 2003 | 5.808 | 5.835 | 5.741 | 5.802 | 3,967,663 | -0.03(-0.57%) |
Jun 02, 2003 | 5.835 | 5.969 | 5.761 | 5.835 | 4,883,374 | -0.02(-0.30%) |
May 30, 2003 | 5.550 | 5.855 | 5.533 | 5.853 | 8,215,684 | +0.37(+6.72%) |
May 29, 2003 | 5.438 | 5.548 | 5.426 | 5.485 | 2,976,374 | +0.06(+1.06%) |
May 28, 2003 | 5.311 | 5.456 | 5.292 | 5.427 | 2,881,353 | +0.12(+2.25%) |
May 27, 2003 | 5.144 | 5.314 | 5.132 | 5.308 | 2,618,871 | +0.14(+2.75%) |
May 23, 2003 | 5.116 | 5.187 | 5.104 | 5.166 | 1,929,578 | +0.05(+0.97%) |
May 22, 2003 | 5.080 | 5.169 | 5.072 | 5.116 | 1,930,206 | +0.04(+0.69%) |
May 21, 2003 | 5.032 | 5.126 | 5.022 | 5.081 | 2,607,895 | +0.02(+0.41%) |
May 20, 2003 | 5.006 | 5.070 | 4.997 | 5.060 | 2,600,682 | +0.07(+1.50%) |
May 19, 2003 | 5.099 | 5.116 | 4.943 | 4.986 | 4,744,763 | -0.09(-1.70%) |
May 16, 2003 | 5.065 | 5.102 | 5.022 | 5.072 | 2,890,448 | +0.03(+0.54%) |
May 15, 2003 | 4.922 | 5.051 | 4.919 | 5.044 | 2,043,729 | +0.11(+2.33%) |
May 14, 2003 | 4.928 | 4.943 | 4.904 | 4.930 | 1,363,531 | +0.02(+0.32%) |
May 13, 2003 | 4.879 | 4.959 | 4.876 | 4.914 | 2,050,628 | +0.04(+0.72%) |
May 12, 2003 | 4.801 | 4.923 | 4.782 | 4.879 | 1,527,544 | +0.05(+1.12%) |
May 09, 2003 | 4.833 | 4.841 | 4.780 | 4.825 | 1,975,910 | +0.02(+0.43%) |
May 08, 2003 | 4.885 | 4.885 | 4.785 | 4.804 | 2,222,794 | -0.12(-2.46%) |
May 07, 2003 | 4.936 | 4.957 | 4.864 | 4.925 | 1,813,233 | -0.01(-0.26%) |
May 06, 2003 | 4.869 | 4.986 | 4.855 | 4.938 | 1,535,384 | +0.06(+1.28%) |
May 05, 2003 | 4.903 | 4.939 | 4.852 | 4.876 | 2,086,692 | -0.04(-0.78%) |
May 02, 2003 | 4.812 | 4.931 | 4.782 | 4.914 | 2,357,956 | +0.10(+2.05%) |
May 01, 2003 | 4.837 | 4.868 | 4.753 | 4.815 | 2,918,045 | -0.05(-1.05%) |
Apr 30, 2003 | 4.839 | 4.893 | 4.769 | 4.866 | 3,648,732 | +0.02(+0.39%) |
Apr 29, 2003 | 4.860 | 4.939 | 4.785 | 4.847 | 2,555,523 | -0.03(-0.69%) |
Apr 28, 2003 | 4.740 | 4.941 | 4.719 | 4.880 | 3,071,081 | +0.15(+3.24%) |
Apr 25, 2003 | 4.748 | 4.783 | 4.673 | 4.727 | 4,206,312 | +0.00(+0.07%) |
Apr 24, 2003 | 4.825 | 4.828 | 4.695 | 4.724 | 3,169,552 | -0.13(-2.63%) |
Apr 23, 2003 | 4.879 | 4.884 | 4.790 | 4.852 | 4,011,253 | +0.01(+0.30%) |
Apr 22, 2003 | 4.589 | 4.842 | 4.517 | 4.837 | 6,009,824 | +0.26(+5.79%) |
Apr 21, 2003 | 4.571 | 4.597 | 4.522 | 4.573 | 3,316,630 | +0.01(+0.24%) |
Apr 17, 2003 | 4.581 | 4.592 | 4.531 | 4.562 | 3,666,921 | +0.03(+0.60%) |
Apr 16, 2003 | 4.668 | 4.742 | 4.520 | 4.534 | 4,860,168 | -0.17(-3.69%) |
Apr 15, 2003 | 4.544 | 4.715 | 4.544 | 4.708 | 5,137,076 | +0.13(+2.75%) |
Apr 14, 2003 | 4.383 | 4.584 | 4.369 | 4.582 | 5,934,874 | +0.22(+4.93%) |
Apr 11, 2003 | 4.349 | 4.447 | 4.345 | 4.367 | 4,305,723 | +0.02(+0.44%) |
Apr 10, 2003 | 4.217 | 4.367 | 4.177 | 4.348 | 7,450,501 | -0.09(-2.08%) |
Apr 09, 2003 | 4.531 | 4.624 | 4.440 | 4.440 | 2,745,565 | -0.09(-1.97%) |
Apr 08, 2003 | 4.576 | 4.587 | 4.509 | 4.530 | 1,237,464 | -0.04(-0.98%) |
Apr 07, 2003 | 4.751 | 4.841 | 4.570 | 4.574 | 2,659,952 | +0.00(+0.00%) |
Apr 04, 2003 | 4.547 | 4.593 | 4.536 | 4.574 | 1,391,755 | +0.03(+0.56%) |
Apr 03, 2003 | 4.636 | 4.636 | 4.488 | 4.549 | 1,735,147 | +0.01(+0.28%) |
Apr 02, 2003 | 4.507 | 4.562 | 4.466 | 4.536 | 1,610,334 | +0.13(+2.89%) |
Apr 01, 2003 | 4.354 | 4.424 | 4.289 | 4.408 | 1,693,124 | +0.08(+1.95%) |
Mar 31, 2003 | 4.364 | 4.369 | 4.235 | 4.324 | 3,498,765 | -0.06(-1.31%) |
Mar 28, 2003 | 4.311 | 4.432 | 4.311 | 4.381 | 2,860,860 | -0.03(-0.72%) |
Mar 27, 2003 | 4.456 | 4.477 | 4.362 | 4.413 | 3,143,059 | -0.05(-1.15%) |
Mar 26, 2003 | 4.544 | 4.544 | 4.424 | 4.464 | 1,496,093 | -0.02(-0.46%) |
Mar 25, 2003 | 4.447 | 4.539 | 4.436 | 4.485 | 2,652,313 | +0.03(+0.64%) |
Mar 24, 2003 | 4.624 | 4.624 | 4.405 | 4.456 | 3,110,466 | -0.23(-4.96%) |
Mar 21, 2003 | 4.601 | 4.697 | 4.482 | 4.689 | 3,265,297 | +0.19(+4.29%) |
Mar 20, 2003 | 4.460 | 4.520 | 4.353 | 4.496 | 201,550,512 | +0.04(+0.86%) |
Mar 19, 2003 | 4.428 | 4.466 | 4.377 | 4.458 | 2,451,926 | +0.00(+0.07%) |
Mar 18, 2003 | 4.399 | 4.455 | 4.340 | 4.455 | 3,660,410 | +0.06(+1.42%) |
Mar 17, 2003 | 4.136 | 4.397 | 4.080 | 4.393 | 4,061,921 | +0.26(+6.41%) |
Mar 14, 2003 | 4.136 | 4.249 | 4.112 | 4.128 | 4,941,954 | +0.01(+0.31%) |
Mar 13, 2003 | 3.981 | 4.125 | 3.940 | 4.115 | 4,522,107 | +0.22(+5.78%) |
Mar 12, 2003 | 3.884 | 3.892 | 3.782 | 3.890 | 4,633,802 | +0.02(+0.41%) |
Mar 11, 2003 | 3.988 | 4.019 | 3.873 | 3.874 | 3,566,569 | -0.12(-3.03%) |
Mar 10, 2003 | 4.123 | 4.129 | 3.981 | 3.996 | 3,847,241 | -0.17(-3.98%) |
Mar 07, 2003 | 4.015 | 4.188 | 3.984 | 4.161 | 4,242,063 | +0.13(+3.24%) |
Mar 06, 2003 | 4.034 | 4.083 | 4.018 | 4.031 | 2,372,381 | -0.04(-1.10%) |
Mar 05, 2003 | 4.047 | 4.085 | 4.019 | 4.075 | 3,249,520 | +0.05(+1.15%) |
Mar 04, 2003 | 4.106 | 4.115 | 4.021 | 4.029 | 2,842,154 | -0.08(-1.94%) |
Mar 03, 2003 | 4.166 | 4.200 | 4.080 | 4.109 | 2,748,701 | +0.01(+0.19%) |
Feb 28, 2003 | 4.078 | 4.150 | 4.070 | 4.101 | 2,261,681 | +0.03(+0.78%) |
Feb 27, 2003 | 4.005 | 4.096 | 3.989 | 4.069 | 1,805,707 | +0.08(+1.96%) |
Feb 26, 2003 | 4.088 | 4.088 | 3.964 | 3.991 | 1,840,516 | -0.08(-2.07%) |
Feb 25, 2003 | 4.002 | 4.093 | 3.951 | 4.075 | 2,536,080 | +0.03(+0.67%) |
Feb 24, 2003 | 4.153 | 4.192 | 4.045 | 4.048 | 2,289,277 | -0.11(-2.61%) |
Feb 21, 2003 | 4.122 | 4.182 | 4.035 | 4.157 | 2,769,085 | +0.09(+2.32%) |
Feb 20, 2003 | 4.083 | 4.123 | 4.059 | 4.062 | 2,054,391 | -0.01(-0.35%) |
Feb 19, 2003 | 4.096 | 4.098 | 4.029 | 4.077 | 1,828,913 | -0.03(-0.66%) |
Feb 18, 2003 | 3.992 | 4.129 | 3.986 | 4.104 | 2,203,978 | +0.12(+3.00%) |
Feb 14, 2003 | 3.962 | 3.999 | 3.890 | 3.984 | 2,642,704 | +0.09(+2.25%) |
Feb 13, 2003 | 3.954 | 3.956 | 3.876 | 3.897 | 2,900,483 | -0.03(-0.81%) |
Feb 12, 2003 | 3.964 | 4.011 | 3.919 | 3.929 | 2,444,509 | -0.03(-0.80%) |
Feb 11, 2003 | 4.004 | 4.027 | 3.945 | 3.960 | 3,071,708 | -0.04(-0.88%) |
Feb 10, 2003 | 3.999 | 4.023 | 3.900 | 3.996 | 4,335,829 | -0.00(-0.08%) |
Feb 07, 2003 | 4.083 | 4.118 | 3.988 | 3.999 | 1,799,748 | -0.06(-1.45%) |
Feb 06, 2003 | 4.133 | 4.153 | 4.047 | 4.058 | 2,222,794 | -0.11(-2.68%) |
Feb 05, 2003 | 4.177 | 4.246 | 4.137 | 4.169 | 4,458,133 | -0.00(-0.11%) |
Feb 04, 2003 | 4.244 | 4.247 | 4.149 | 4.174 | 2,185,162 | -0.10(-2.28%) |
Feb 03, 2003 | 4.306 | 4.396 | 4.247 | 4.271 | 3,599,810 | +0.01(+0.19%) |
Jan 31, 2003 | 4.083 | 4.270 | 4.075 | 4.263 | 6,402,451 | +0.22(+5.57%) |
Jan 30, 2003 | 4.153 | 4.185 | 4.019 | 4.039 | 2,329,496 | -0.11(-2.76%) |
Jan 29, 2003 | 4.212 | 4.212 | 4.072 | 4.153 | 2,253,841 | -0.07(-1.59%) |
Jan 28, 2003 | 4.177 | 4.255 | 4.169 | 4.220 | 1,459,492 | +0.06(+1.34%) |
Jan 27, 2003 | 4.080 | 4.208 | 4.072 | 4.165 | 4,231,400 | +0.04(+0.89%) |
Jan 24, 2003 | 4.292 | 4.294 | 4.080 | 4.128 | 4,122,267 | -0.17(-3.90%) |
Jan 23, 2003 | 4.302 | 4.385 | 4.259 | 4.295 | 3,518,274 | +0.02(+0.48%) |
Jan 22, 2003 | 4.381 | 4.391 | 4.275 | 4.275 | 3,151,676 | -0.11(-2.47%) |
Jan 21, 2003 | 4.506 | 4.528 | 4.356 | 4.383 | 2,342,589 | -0.11(-2.52%) |
Jan 17, 2003 | 4.542 | 4.568 | 4.444 | 4.496 | 2,208,369 | -0.08(-1.71%) |
Jan 16, 2003 | 4.699 | 4.715 | 4.554 | 4.574 | 1,919,543 | -0.11(-2.45%) |
Jan 15, 2003 | 4.754 | 4.790 | 4.665 | 4.689 | 1,902,922 | -0.13(-2.78%) |
Jan 14, 2003 | 4.794 | 4.837 | 4.753 | 4.823 | 1,538,520 | +0.01(+0.20%) |
Jan 13, 2003 | 4.788 | 4.880 | 4.780 | 4.813 | 1,797,553 | +0.02(+0.50%) |
Jan 10, 2003 | 4.764 | 4.813 | 4.662 | 4.790 | 1,703,159 | +0.02(+0.50%) |
Jan 09, 2003 | 4.667 | 4.778 | 4.667 | 4.766 | 1,467,646 | +0.09(+1.98%) |
Jan 08, 2003 | 4.804 | 4.804 | 4.641 | 4.673 | 2,060,663 | -0.08(-1.64%) |
Jan 07, 2003 | 4.711 | 4.809 | 4.692 | 4.751 | 2,044,983 | +0.01(+0.24%) |
Jan 06, 2003 | 4.568 | 4.758 | 4.542 | 4.740 | 1,723,543 | +0.19(+4.21%) |
Jan 03, 2003 | 4.568 | 4.592 | 4.517 | 4.549 | 1,253,144 | -0.02(-0.45%) |
Jan 02, 2003 | 4.353 | 4.576 | 4.348 | 4.570 | 1,764,311 | +0.22(+5.06%) |
Dec 31, 2002 | 4.362 | 4.397 | 4.283 | 4.349 | 2,143,453 | -0.03(-0.58%) |
Dec 30, 2002 | 4.450 | 4.464 | 4.316 | 4.375 | 2,062,545 | -0.04(-0.83%) |
Dec 27, 2002 | 4.507 | 4.525 | 4.391 | 4.412 | 913,202 | -0.11(-2.50%) |
Dec 26, 2002 | 4.504 | 4.579 | 4.472 | 4.525 | 1,729,502 | +0.03(+0.71%) |
Dec 24, 2002 | 4.542 | 4.555 | 4.479 | 4.493 | 1,094,149 | -0.10(-2.12%) |
Dec 23, 2002 | 4.522 | 4.621 | 4.378 | 4.590 | 1,166,590 | +0.00(+0.03%) |
Dec 20, 2002 | 4.522 | 4.622 | 4.378 | 4.589 | 4,180,911 | +0.11(+2.49%) |
Dec 19, 2002 | 4.512 | 4.600 | 4.439 | 4.477 | 1,661,137 | -0.05(-1.16%) |
Dec 18, 2002 | 4.584 | 4.622 | 4.482 | 4.530 | 1,249,067 | -0.08(-1.76%) |
Dec 17, 2002 | 4.672 | 4.695 | 4.562 | 4.611 | 2,850,307 | -0.06(-1.26%) |
Dec 16, 2002 | 4.528 | 4.676 | 4.522 | 4.670 | 2,124,637 | +0.15(+3.28%) |
Dec 13, 2002 | 4.592 | 4.600 | 4.495 | 4.522 | 1,359,768 | -0.08(-1.83%) |
Dec 12, 2002 | 4.608 | 4.662 | 4.550 | 4.606 | 1,019,198 | +0.00(+0.03%) |
Dec 11, 2002 | 4.608 | 4.664 | 4.568 | 4.605 | 1,938,046 | -0.02(-0.38%) |
Dec 10, 2002 | 4.624 | 4.681 | 4.576 | 4.622 | 1,912,330 | +0.01(+0.21%) |
Dec 09, 2002 | 4.731 | 4.732 | 4.605 | 4.613 | 2,524,477 | -0.14(-2.92%) |
Dec 06, 2002 | 4.713 | 4.794 | 4.632 | 4.751 | 1,713,508 | +0.01(+0.17%) |
Dec 05, 2002 | 4.887 | 4.895 | 4.715 | 4.743 | 1,500,888 | -0.14(-2.78%) |
Dec 04, 2002 | 4.936 | 4.938 | 4.790 | 4.879 | 1,551,377 | -0.06(-1.13%) |
Dec 03, 2002 | 4.919 | 4.973 | 4.872 | 4.935 | 1,919,230 | -0.02(-0.35%) |