Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 7.548 | 7.548 | 7.468 | 7.538 | 1,189,416 | +0.02(+0.25%) |
Oct 30, 2003 | 7.368 | 7.510 | 7.368 | 7.520 | 1,650,955 | +0.20(+2.78%) |
Oct 29, 2003 | 7.298 | 7.368 | 7.274 | 7.316 | 1,056,459 | -0.00(-0.06%) |
Oct 28, 2003 | 7.085 | 7.335 | 7.085 | 7.321 | 1,813,341 | +0.08(+1.11%) |
Oct 27, 2003 | 7.099 | 7.312 | 7.099 | 7.241 | 783,770 | +0.16(+2.20%) |
Oct 24, 2003 | 7.085 | 7.113 | 7.038 | 7.085 | 965,210 | -0.03(-0.40%) |
Oct 23, 2003 | 7.156 | 7.156 | 7.090 | 7.113 | 782,923 | -0.07(-0.92%) |
Oct 22, 2003 | 7.203 | 7.203 | 7.109 | 7.179 | 638,321 | -0.03(-0.39%) |
Oct 21, 2003 | 7.179 | 7.213 | 7.085 | 7.208 | 1,073,608 | +0.03(+0.39%) |
Oct 20, 2003 | 7.326 | 7.345 | 7.156 | 7.179 | 978,124 | -0.12(-1.68%) |
Oct 17, 2003 | 7.288 | 7.335 | 7.217 | 7.302 | 1,059,211 | +0.05(+0.72%) |
Oct 16, 2003 | 7.331 | 7.368 | 7.241 | 7.250 | 1,372,973 | -0.12(-1.60%) |
Oct 15, 2003 | 7.298 | 7.368 | 7.279 | 7.368 | 1,872,198 | +0.02(+0.32%) |
Oct 14, 2003 | 7.269 | 7.378 | 7.231 | 7.345 | 1,801,697 | +0.09(+1.24%) |
Oct 13, 2003 | 7.279 | 7.302 | 7.279 | 7.255 | 779,535 | -0.04(-0.58%) |
Oct 10, 2003 | 7.189 | 7.298 | 7.132 | 7.298 | 379,182 | +0.13(+1.85%) |
Oct 09, 2003 | 7.250 | 7.283 | 7.156 | 7.165 | 782,923 | -0.04(-0.59%) |
Oct 08, 2003 | 7.227 | 7.231 | 7.227 | 7.208 | 632,605 | -0.02(-0.26%) |
Oct 07, 2003 | 7.283 | 7.298 | 7.217 | 7.227 | 1,320,468 | -0.05(-0.65%) |
Oct 06, 2003 | 7.132 | 7.274 | 7.132 | 7.274 | 1,119,550 | +0.13(+1.85%) |
Oct 03, 2003 | 7.179 | 7.312 | 7.132 | 7.142 | 4,570,086 | -0.24(-3.26%) |
Oct 02, 2003 | 7.359 | 7.406 | 7.359 | 7.383 | 3,396,336 | +0.05(+0.71%) |
Oct 01, 2003 | 7.246 | 7.340 | 7.246 | 7.331 | 5,478,557 | +0.09(+1.17%) |
Sep 30, 2003 | 7.250 | 7.298 | 7.222 | 7.246 | 4,621,745 | -0.02(-0.32%) |
Sep 29, 2003 | 7.165 | 7.269 | 7.165 | 7.269 | 1,299,085 | +0.10(+1.45%) |
Sep 26, 2003 | 7.227 | 7.227 | 7.137 | 7.165 | 2,162,883 | -0.06(-0.78%) |
Sep 25, 2003 | 7.085 | 7.246 | 7.085 | 7.222 | 4,241,504 | +0.25(+3.52%) |
Sep 24, 2003 | 6.991 | 6.991 | 6.972 | 6.976 | 1,259,494 | -0.00(-0.07%) |
Sep 23, 2003 | 6.943 | 7.009 | 6.934 | 6.981 | 789,062 | +0.04(+0.54%) |
Sep 22, 2003 | 6.962 | 6.972 | 6.929 | 6.943 | 929,218 | -0.03(-0.41%) |
Sep 19, 2003 | 7.014 | 7.024 | 6.948 | 6.972 | 1,155,118 | -0.06(-0.81%) |
Sep 18, 2003 | 6.991 | 7.028 | 6.962 | 7.028 | 901,272 | +0.04(+0.54%) |
Sep 17, 2003 | 6.981 | 7.038 | 6.981 | 6.991 | 844,955 | +0.03(+0.48%) |
Sep 16, 2003 | 7.014 | 7.014 | 6.948 | 6.957 | 1,516,728 | -0.02(-0.34%) |
Sep 15, 2003 | 7.038 | 7.047 | 6.976 | 6.981 | 429,358 | -0.06(-0.81%) |
Sep 12, 2003 | 6.981 | 7.047 | 6.967 | 7.038 | 886,875 | +0.03(+0.47%) |
Sep 11, 2003 | 6.924 | 7.033 | 6.924 | 7.005 | 393,367 | +0.06(+0.88%) |
Sep 10, 2003 | 7.019 | 7.038 | 6.915 | 6.943 | 629,429 | -0.09(-1.28%) |
Sep 09, 2003 | 7.033 | 7.047 | 7.014 | 7.033 | 975,372 | +0.00(+0.00%) |
Sep 08, 2003 | 7.028 | 7.047 | 7.009 | 7.033 | 724,489 | +0.00(+0.07%) |
Sep 05, 2003 | 7.038 | 7.080 | 7.000 | 7.028 | 1,037,405 | -0.01(-0.13%) |
Sep 04, 2003 | 7.038 | 7.076 | 6.991 | 7.038 | 756,247 | -0.04(-0.60%) |
Sep 03, 2003 | 7.019 | 7.085 | 7.014 | 7.080 | 516,797 | +0.06(+0.87%) |
Sep 02, 2003 | 6.839 | 7.038 | 6.839 | 7.019 | 1,118,915 | +0.18(+2.62%) |
Aug 29, 2003 | 6.778 | 6.872 | 6.778 | 6.839 | 629,217 | +0.04(+0.56%) |
Aug 28, 2003 | 6.844 | 6.887 | 6.754 | 6.802 | 1,280,454 | -0.04(-0.62%) |
Aug 27, 2003 | 6.863 | 6.887 | 6.825 | 6.844 | 754,765 | +0.00(+0.07%) |
Aug 26, 2003 | 6.820 | 6.905 | 6.802 | 6.839 | 621,172 | +0.02(+0.28%) |
Aug 25, 2003 | 6.877 | 6.910 | 6.802 | 6.820 | 956,106 | -0.06(-0.82%) |
Aug 22, 2003 | 6.920 | 6.957 | 6.872 | 6.877 | 688,709 | -0.04(-0.61%) |
Aug 21, 2003 | 6.740 | 6.967 | 6.740 | 6.920 | 1,308,188 | +0.18(+2.66%) |
Aug 20, 2003 | 6.698 | 6.754 | 6.693 | 6.740 | 616,938 | +0.04(+0.63%) |
Aug 19, 2003 | 6.674 | 6.702 | 6.660 | 6.698 | 1,085,887 | +0.01(+0.21%) |
Aug 18, 2003 | 6.641 | 6.693 | 6.603 | 6.684 | 953,354 | +0.06(+0.86%) |
Aug 15, 2003 | 6.641 | 6.655 | 6.608 | 6.627 | 529,288 | -0.00(-0.07%) |
Aug 14, 2003 | 6.613 | 6.684 | 6.603 | 6.632 | 1,432,677 | +0.02(+0.29%) |
Aug 13, 2003 | 6.565 | 6.636 | 6.523 | 6.613 | 2,077,562 | +0.08(+1.16%) |
Aug 12, 2003 | 6.565 | 6.575 | 6.509 | 6.537 | 570,784 | -0.02(-0.29%) |
Aug 11, 2003 | 6.547 | 6.570 | 6.542 | 6.556 | 1,146,226 | +0.00(+0.00%) |
Aug 08, 2003 | 6.565 | 6.598 | 6.542 | 6.556 | 669,655 | -0.02(-0.29%) |
Aug 07, 2003 | 6.608 | 6.613 | 6.518 | 6.575 | 1,096,473 | -0.02(-0.36%) |
Aug 06, 2003 | 6.547 | 6.636 | 6.532 | 6.598 | 1,532,183 | +0.04(+0.65%) |
Aug 05, 2003 | 6.537 | 6.565 | 6.485 | 6.556 | 1,750,038 | +0.02(+0.29%) |
Aug 04, 2003 | 6.551 | 6.575 | 6.462 | 6.537 | 789,062 | -0.01(-0.22%) |
Aug 01, 2003 | 6.447 | 6.551 | 6.447 | 6.551 | 797,955 | +0.09(+1.46%) |
Jul 31, 2003 | 6.537 | 6.556 | 6.443 | 6.457 | 2,344,958 | -0.08(-1.23%) |
Jul 30, 2003 | 6.565 | 6.707 | 6.471 | 6.537 | 9,960,993 | +0.47(+7.79%) |
Jul 29, 2003 | 6.046 | 6.084 | 5.966 | 6.065 | 2,348,981 | +0.07(+1.10%) |
Jul 28, 2003 | 5.951 | 6.084 | 5.923 | 5.999 | 636,204 | +0.08(+1.28%) |
Jul 25, 2003 | 5.961 | 5.970 | 5.852 | 5.923 | 358,010 | -0.00(-0.08%) |
Jul 24, 2003 | 5.942 | 6.046 | 5.895 | 5.928 | 1,042,274 | +0.06(+1.05%) |
Jul 23, 2003 | 5.951 | 5.961 | 5.796 | 5.866 | 1,675,091 | -0.09(-1.43%) |
Jul 22, 2003 | 5.715 | 5.989 | 5.715 | 5.951 | 2,866,625 | +0.16(+2.77%) |
Jul 21, 2003 | 5.857 | 5.857 | 5.748 | 5.791 | 708,187 | -0.06(-0.97%) |
Jul 18, 2003 | 5.786 | 5.914 | 5.762 | 5.847 | 896,190 | +0.09(+1.56%) |
Jul 17, 2003 | 5.814 | 5.833 | 5.710 | 5.758 | 1,012,846 | -0.08(-1.30%) |
Jul 16, 2003 | 5.692 | 5.857 | 5.649 | 5.833 | 2,398,734 | +0.28(+5.11%) |
Jul 15, 2003 | 5.592 | 5.640 | 5.503 | 5.550 | 2,034,584 | -0.09(-1.59%) |
Jul 14, 2003 | 5.715 | 5.753 | 5.574 | 5.640 | 955,894 | -0.03(-0.50%) |
Jul 11, 2003 | 5.692 | 5.739 | 5.611 | 5.668 | 1,668,104 | -0.01(-0.17%) |
Jul 10, 2003 | 5.720 | 5.762 | 5.635 | 5.677 | 1,138,604 | -0.12(-2.12%) |
Jul 09, 2003 | 5.833 | 5.847 | 5.739 | 5.800 | 790,121 | -0.08(-1.37%) |
Jul 08, 2003 | 5.904 | 5.904 | 5.762 | 5.881 | 1,476,290 | -0.06(-0.95%) |
Jul 07, 2003 | 5.833 | 5.937 | 5.739 | 5.937 | 2,695,771 | +0.10(+1.70%) |
Jul 03, 2003 | 5.739 | 5.866 | 5.668 | 5.838 | 1,140,933 | +0.06(+0.98%) |
Jul 02, 2003 | 5.739 | 5.781 | 5.659 | 5.781 | 1,836,842 | +0.04(+0.74%) |
Jul 01, 2003 | 5.866 | 5.895 | 5.668 | 5.739 | 1,882,572 | -0.13(-2.17%) |
Jun 30, 2003 | 5.904 | 5.937 | 5.791 | 5.866 | 2,204,591 | +0.04(+0.73%) |
Jun 27, 2003 | 5.881 | 5.937 | 5.800 | 5.824 | 845,590 | -0.06(-0.96%) |
Jun 26, 2003 | 5.692 | 5.904 | 5.682 | 5.881 | 1,753,426 | +0.17(+2.89%) |
Jun 25, 2003 | 5.668 | 5.767 | 5.668 | 5.715 | 1,521,809 | +0.06(+1.00%) |
Jun 24, 2003 | 5.621 | 5.715 | 5.621 | 5.659 | 986,805 | +0.01(+0.25%) |
Jun 23, 2003 | 5.729 | 5.729 | 5.574 | 5.644 | 1,160,411 | -0.07(-1.24%) |
Jun 20, 2003 | 5.692 | 5.772 | 5.644 | 5.715 | 1,131,618 | +0.04(+0.67%) |
Jun 19, 2003 | 5.833 | 5.871 | 5.654 | 5.677 | 1,070,009 | -0.18(-3.06%) |
Jun 18, 2003 | 5.961 | 5.999 | 5.762 | 5.857 | 746,931 | -0.10(-1.74%) |
Jun 17, 2003 | 5.824 | 5.994 | 5.739 | 5.961 | 891,533 | +0.16(+2.68%) |
Jun 16, 2003 | 5.692 | 5.810 | 5.692 | 5.805 | 524,418 | +0.16(+2.76%) |
Jun 13, 2003 | 5.786 | 5.829 | 5.649 | 5.649 | 521,031 | -0.10(-1.81%) |
Jun 12, 2003 | 5.805 | 5.819 | 5.668 | 5.753 | 320,325 | -0.00(-0.08%) |
Jun 11, 2003 | 5.777 | 5.810 | 5.687 | 5.758 | 573,960 | -0.05(-0.89%) |
Jun 10, 2003 | 5.692 | 5.824 | 5.668 | 5.810 | 662,880 | +0.12(+2.07%) |
Jun 09, 2003 | 5.701 | 5.739 | 5.621 | 5.692 | 453,494 | -0.03(-0.58%) |
Jun 06, 2003 | 5.824 | 5.970 | 5.715 | 5.725 | 966,268 | -0.09(-1.46%) |
Jun 05, 2003 | 5.857 | 5.890 | 5.753 | 5.810 | 509,387 | -0.07(-1.20%) |
Jun 04, 2003 | 5.668 | 6.022 | 5.644 | 5.881 | 2,025,268 | +0.21(+3.75%) |
Jun 03, 2003 | 5.833 | 5.857 | 5.644 | 5.668 | 1,099,649 | -0.17(-2.83%) |
Jun 02, 2003 | 5.914 | 5.984 | 5.692 | 5.833 | 827,171 | -0.06(-1.04%) |
May 30, 2003 | 5.800 | 5.999 | 5.781 | 5.895 | 1,416,375 | +0.12(+2.04%) |
May 29, 2003 | 5.852 | 5.857 | 5.777 | 5.777 | 948,908 | -0.08(-1.29%) |
May 28, 2003 | 5.786 | 5.885 | 5.739 | 5.852 | 1,083,982 | +0.06(+0.98%) |
May 27, 2003 | 5.748 | 5.857 | 5.692 | 5.796 | 911,222 | +0.00(+0.00%) |
May 23, 2003 | 5.659 | 5.928 | 5.592 | 5.796 | 1,915,176 | +0.14(+2.51%) |
May 22, 2003 | 5.408 | 5.687 | 5.399 | 5.654 | 1,820,539 | +0.22(+4.09%) |
May 21, 2003 | 5.323 | 5.451 | 5.309 | 5.432 | 579,888 | +0.06(+1.14%) |
May 20, 2003 | 5.375 | 5.503 | 5.271 | 5.370 | 504,305 | -0.01(-0.26%) |
May 19, 2003 | 5.455 | 5.574 | 5.361 | 5.385 | 1,212,917 | -0.14(-2.56%) |
May 16, 2003 | 5.328 | 5.526 | 5.248 | 5.526 | 1,273,467 | +0.19(+3.54%) |
May 15, 2003 | 5.172 | 5.337 | 5.163 | 5.337 | 1,671,704 | +0.17(+3.29%) |
May 14, 2003 | 5.323 | 5.323 | 5.163 | 5.167 | 823,360 | -0.12(-2.32%) |
May 13, 2003 | 5.328 | 5.337 | 5.285 | 5.290 | 451,165 | -0.05(-0.89%) |
May 12, 2003 | 5.361 | 5.380 | 5.323 | 5.337 | 699,295 | -0.03(-0.62%) |
May 09, 2003 | 5.267 | 5.385 | 5.252 | 5.370 | 494,566 | +0.13(+2.43%) |
May 08, 2003 | 5.337 | 5.337 | 5.210 | 5.243 | 563,586 | -0.11(-2.03%) |
May 07, 2003 | 5.304 | 5.389 | 5.267 | 5.352 | 1,119,338 | +0.05(+0.89%) |
May 06, 2003 | 5.290 | 5.418 | 5.290 | 5.304 | 699,295 | +0.03(+0.63%) |
May 05, 2003 | 5.361 | 5.361 | 5.252 | 5.271 | 767,467 | -0.04(-0.80%) |
May 02, 2003 | 5.243 | 5.356 | 5.229 | 5.314 | 613,127 | +0.11(+2.18%) |
May 01, 2003 | 5.276 | 5.295 | 5.115 | 5.200 | 660,551 | -0.07(-1.26%) |
Apr 30, 2003 | 5.333 | 5.347 | 5.243 | 5.267 | 660,763 | -0.08(-1.50%) |
Apr 29, 2003 | 5.484 | 5.503 | 5.290 | 5.347 | 1,354,342 | -0.14(-2.50%) |
Apr 28, 2003 | 5.385 | 5.507 | 5.314 | 5.484 | 839,027 | +0.19(+3.66%) |
Apr 25, 2003 | 5.484 | 5.484 | 5.196 | 5.290 | 918,209 | -0.19(-3.53%) |
Apr 24, 2003 | 5.479 | 5.489 | 5.323 | 5.484 | 1,244,250 | -0.02(-0.34%) |
Apr 23, 2003 | 5.432 | 5.550 | 5.422 | 5.503 | 1,059,635 | +0.07(+1.30%) |
Apr 22, 2003 | 5.267 | 5.432 | 5.243 | 5.432 | 792,450 | +0.12(+2.22%) |
Apr 21, 2003 | 5.337 | 5.432 | 5.314 | 5.314 | 1,014,751 | +0.01(+0.18%) |
Apr 17, 2003 | 5.172 | 5.309 | 5.139 | 5.304 | 1,200,637 | +0.17(+3.41%) |
Apr 16, 2003 | 5.196 | 5.196 | 5.101 | 5.130 | 482,075 | -0.06(-1.09%) |
Apr 15, 2003 | 5.153 | 5.191 | 5.073 | 5.186 | 673,678 | +0.03(+0.64%) |
Apr 14, 2003 | 5.030 | 5.172 | 4.959 | 5.153 | 595,555 | +0.21(+4.20%) |
Apr 11, 2003 | 4.936 | 5.054 | 4.903 | 4.945 | 348,483 | +0.00(+0.00%) |
Apr 10, 2003 | 4.983 | 4.983 | 4.917 | 4.945 | 338,321 | +0.01(+0.19%) |
Apr 09, 2003 | 5.021 | 5.096 | 4.936 | 4.936 | 352,929 | -0.10(-2.06%) |
Apr 08, 2003 | 5.120 | 5.120 | 4.997 | 5.040 | 305,081 | -0.03(-0.65%) |
Apr 07, 2003 | 5.125 | 5.290 | 5.026 | 5.073 | 727,242 | +0.00(+0.00%) |
Apr 04, 2003 | 5.101 | 5.120 | 4.964 | 5.073 | 291,743 | +0.02(+0.37%) |
Apr 03, 2003 | 5.120 | 5.148 | 4.983 | 5.054 | 734,016 | -0.02(-0.37%) |
Apr 02, 2003 | 4.936 | 5.073 | 4.936 | 5.073 | 1,711,083 | +0.17(+3.57%) |
Apr 01, 2003 | 4.983 | 4.983 | 4.846 | 4.898 | 831,194 | -0.06(-1.24%) |
Mar 31, 2003 | 5.049 | 5.054 | 4.879 | 4.959 | 1,253,142 | -0.11(-2.23%) |
Mar 28, 2003 | 5.035 | 5.092 | 5.011 | 5.073 | 706,705 | -0.01(-0.19%) |
Mar 27, 2003 | 5.054 | 5.101 | 4.997 | 5.082 | 1,053,071 | -0.07(-1.28%) |
Mar 26, 2003 | 5.101 | 5.163 | 5.054 | 5.148 | 1,020,467 | +0.02(+0.37%) |
Mar 25, 2003 | 5.054 | 5.130 | 5.007 | 5.130 | 1,516,093 | +0.13(+2.55%) |
Mar 24, 2003 | 5.007 | 5.078 | 4.969 | 5.002 | 1,252,507 | -0.12(-2.31%) |
Mar 21, 2003 | 5.111 | 5.158 | 5.078 | 5.120 | 1,641,428 | +0.06(+1.12%) |
Mar 20, 2003 | 4.959 | 5.101 | 4.912 | 5.063 | 1,497,038 | +0.13(+2.58%) |
Mar 19, 2003 | 4.974 | 5.007 | 4.912 | 4.936 | 1,311,152 | -0.04(-0.76%) |
Mar 18, 2003 | 5.045 | 5.096 | 4.889 | 4.974 | 2,245,029 | -0.09(-1.86%) |
Mar 17, 2003 | 4.926 | 5.120 | 4.865 | 5.068 | 2,376,080 | +0.09(+1.90%) |
Mar 14, 2003 | 4.936 | 5.007 | 4.898 | 4.974 | 2,331,832 | +0.09(+1.74%) |
Mar 13, 2003 | 4.818 | 4.936 | 4.780 | 4.889 | 2,197,181 | +0.10(+2.07%) |
Mar 12, 2003 | 4.747 | 4.851 | 4.728 | 4.789 | 1,604,802 | +0.03(+0.70%) |
Mar 11, 2003 | 4.865 | 4.922 | 4.747 | 4.756 | 1,866,058 | -0.12(-2.42%) |
Mar 10, 2003 | 4.997 | 5.021 | 4.837 | 4.874 | 1,478,196 | -0.16(-3.10%) |
Mar 07, 2003 | 4.874 | 5.054 | 4.827 | 5.030 | 2,774,529 | +0.12(+2.40%) |
Mar 06, 2003 | 4.889 | 4.936 | 4.837 | 4.912 | 3,418,990 | -0.11(-2.26%) |
Mar 05, 2003 | 4.950 | 5.073 | 4.893 | 5.026 | 4,118,497 | +0.08(+1.53%) |
Mar 04, 2003 | 4.771 | 5.092 | 4.771 | 4.950 | 6,932,194 | +0.23(+4.80%) |
Mar 03, 2003 | 4.771 | 4.827 | 4.676 | 4.723 | 1,146,014 | -0.00(-0.10%) |
Feb 28, 2003 | 4.690 | 4.771 | 4.690 | 4.728 | 1,441,992 | +0.01(+0.30%) |
Feb 27, 2003 | 4.771 | 4.771 | 4.695 | 4.714 | 1,118,915 | -0.07(-1.48%) |
Feb 26, 2003 | 4.808 | 4.808 | 4.695 | 4.785 | 1,325,761 | -0.07(-1.46%) |
Feb 25, 2003 | 4.695 | 4.856 | 4.534 | 4.856 | 1,950,109 | +0.09(+1.98%) |
Feb 24, 2003 | 4.789 | 4.841 | 4.723 | 4.761 | 2,248,628 | -0.08(-1.56%) |
Feb 21, 2003 | 4.723 | 4.879 | 4.700 | 4.837 | 2,843,548 | +0.12(+2.50%) |
Feb 20, 2003 | 4.652 | 4.719 | 4.638 | 4.719 | 2,045,593 | +0.08(+1.73%) |
Feb 19, 2003 | 4.605 | 4.662 | 4.567 | 4.638 | 1,424,844 | +0.01(+0.31%) |
Feb 18, 2003 | 4.511 | 4.676 | 4.511 | 4.624 | 1,261,823 | +0.14(+3.05%) |
Feb 14, 2003 | 4.440 | 4.534 | 4.369 | 4.487 | 1,553,990 | +0.05(+1.17%) |
Feb 13, 2003 | 4.534 | 4.539 | 4.369 | 4.435 | 2,269,799 | +0.08(+1.84%) |
Feb 12, 2003 | 4.440 | 4.440 | 4.308 | 4.355 | 979,606 | -0.06(-1.28%) |
Feb 11, 2003 | 4.454 | 4.487 | 4.393 | 4.412 | 1,560,976 | +0.04(+0.97%) |
Feb 10, 2003 | 4.407 | 4.511 | 4.303 | 4.369 | 921,596 | -0.03(-0.64%) |
Feb 07, 2003 | 4.567 | 4.629 | 4.393 | 4.397 | 1,295,274 | -0.13(-2.92%) |
Feb 06, 2003 | 4.624 | 4.652 | 4.482 | 4.530 | 2,128,797 | -0.12(-2.64%) |
Feb 05, 2003 | 4.737 | 4.818 | 4.393 | 4.652 | 4,122,943 | -0.09(-1.79%) |
Feb 04, 2003 | 4.818 | 4.827 | 4.723 | 4.737 | 1,025,125 | -0.10(-2.15%) |
Feb 03, 2003 | 4.874 | 4.936 | 4.818 | 4.841 | 1,021,102 | -0.02(-0.49%) |
Jan 31, 2003 | 4.771 | 4.917 | 4.771 | 4.865 | 1,900,144 | +0.05(+0.98%) |
Jan 30, 2003 | 4.959 | 5.026 | 4.804 | 4.818 | 18,630,946 | -0.16(-3.13%) |
Jan 29, 2003 | 4.723 | 4.983 | 4.652 | 4.974 | 6,907,635 | +0.25(+5.30%) |
Jan 28, 2003 | 4.676 | 4.742 | 4.582 | 4.723 | 8,793,807 | +0.09(+2.04%) |
Jan 27, 2003 | 4.794 | 4.841 | 4.624 | 4.629 | 13,093,109 | -0.29(-5.86%) |
Jan 24, 2003 | 5.196 | 5.243 | 4.898 | 4.917 | 3,654,417 | -0.27(-5.28%) |
Jan 23, 2003 | 5.267 | 5.385 | 5.111 | 5.191 | 1,661,330 | -0.00(-0.09%) |
Jan 22, 2003 | 5.361 | 5.479 | 5.078 | 5.196 | 3,031,551 | -0.19(-3.51%) |
Jan 21, 2003 | 6.622 | 6.622 | 5.328 | 5.385 | 2,832,115 | -1.23(-18.63%) |
Jan 17, 2003 | 6.698 | 6.698 | 6.589 | 6.617 | 412,633 | -0.10(-1.55%) |
Jan 16, 2003 | 6.447 | 6.721 | 6.447 | 6.721 | 528,441 | +0.28(+4.40%) |
Jan 15, 2003 | 6.391 | 6.547 | 6.391 | 6.438 | 302,541 | +0.00(+0.00%) |
Jan 14, 2003 | 6.495 | 6.504 | 6.386 | 6.438 | 494,566 | -0.08(-1.23%) |
Jan 13, 2003 | 6.707 | 6.707 | 6.381 | 6.518 | 756,458 | -0.05(-0.72%) |
Jan 10, 2003 | 6.565 | 6.608 | 6.490 | 6.565 | 258,080 | -0.03(-0.50%) |
Jan 09, 2003 | 6.471 | 6.617 | 6.457 | 6.598 | 298,942 | +0.27(+4.33%) |
Jan 08, 2003 | 6.424 | 6.433 | 6.306 | 6.325 | 259,562 | -0.21(-3.18%) |
Jan 07, 2003 | 6.565 | 6.636 | 6.495 | 6.532 | 209,174 | -0.04(-0.58%) |
Jan 06, 2003 | 6.447 | 6.613 | 6.414 | 6.570 | 185,039 | +0.12(+1.90%) |
Jan 03, 2003 | 6.376 | 6.490 | 6.372 | 6.447 | 182,710 | +0.00(+0.00%) |
Jan 02, 2003 | 6.145 | 6.447 | 6.140 | 6.447 | 373,465 | +0.31(+5.00%) |
Dec 31, 2002 | 6.211 | 6.235 | 6.069 | 6.140 | 697,601 | -0.06(-0.99%) |
Dec 30, 2002 | 6.188 | 6.282 | 6.145 | 6.202 | 413,056 | +0.00(+0.00%) |
Dec 27, 2002 | 6.258 | 6.282 | 6.150 | 6.202 | 535,851 | +0.02(+0.31%) |
Dec 26, 2002 | 6.211 | 6.367 | 6.145 | 6.183 | 286,239 | -0.02(-0.38%) |
Dec 24, 2002 | 6.258 | 6.310 | 6.206 | 6.206 | 175,511 | -0.08(-1.28%) |
Dec 23, 2002 | 6.117 | 6.329 | 6.117 | 6.287 | 464,503 | +0.17(+2.78%) |
Dec 20, 2002 | 6.093 | 6.216 | 6.036 | 6.117 | 229,499 | +0.07(+1.17%) |
Dec 19, 2002 | 5.975 | 6.140 | 5.951 | 6.046 | 356,105 | +0.07(+1.19%) |
Dec 18, 2002 | 6.131 | 6.131 | 5.975 | 5.975 | 737,827 | -0.16(-2.54%) |
Dec 17, 2002 | 6.282 | 6.329 | 6.046 | 6.131 | 246,860 | -0.15(-2.41%) |
Dec 16, 2002 | 6.117 | 6.329 | 6.117 | 6.282 | 456,458 | +0.19(+3.18%) |
Dec 13, 2002 | 6.273 | 6.362 | 6.074 | 6.088 | 401,835 | -0.19(-3.08%) |
Dec 12, 2002 | 6.400 | 6.400 | 6.230 | 6.282 | 359,916 | -0.11(-1.70%) |
Dec 11, 2002 | 6.495 | 6.518 | 6.362 | 6.391 | 585,604 | +0.10(+1.58%) |
Dec 10, 2002 | 6.140 | 6.291 | 6.117 | 6.291 | 381,934 | +0.17(+2.78%) |
Dec 09, 2002 | 6.282 | 6.282 | 6.055 | 6.121 | 379,817 | -0.14(-2.19%) |
Dec 06, 2002 | 6.273 | 6.414 | 6.211 | 6.258 | 375,794 | -0.03(-0.53%) |
Dec 05, 2002 | 6.386 | 6.386 | 6.258 | 6.291 | 232,675 | -0.05(-0.75%) |
Dec 04, 2002 | 6.457 | 6.462 | 6.225 | 6.339 | 687,016 | -0.17(-2.54%) |
Dec 03, 2002 | 6.778 | 6.797 | 6.499 | 6.504 | 403,741 | -0.27(-4.04%) |
Dec 02, 2002 | 6.754 | 6.825 | 6.660 | 6.778 | 427,876 | +0.05(+0.70%) |
Nov 29, 2002 | 6.754 | 6.825 | 6.702 | 6.731 | 284,333 | +0.02(+0.28%) |
Nov 27, 2002 | 6.754 | 6.825 | 6.684 | 6.712 | 816,797 | +0.00(+0.07%) |
Nov 26, 2002 | 6.939 | 6.939 | 6.684 | 6.707 | 498,801 | -0.21(-3.01%) |
Nov 25, 2002 | 6.825 | 6.972 | 6.565 | 6.915 | 1,236,417 | +0.09(+1.31%) |
Nov 22, 2002 | 6.943 | 6.991 | 6.726 | 6.825 | 1,588,711 | -0.14(-1.97%) |
Nov 21, 2002 | 7.085 | 7.085 | 6.825 | 6.962 | 1,960,483 | -0.12(-1.73%) |
Nov 20, 2002 | 7.085 | 7.090 | 6.981 | 7.085 | 2,356,391 | -0.05(-0.73%) |
Nov 19, 2002 | 6.981 | 7.175 | 6.896 | 7.137 | 1,172,691 | +0.16(+2.23%) |
Nov 18, 2002 | 7.019 | 7.071 | 6.896 | 6.981 | 759,211 | +0.01(+0.14%) |
Nov 15, 2002 | 6.835 | 6.972 | 6.778 | 6.972 | 502,823 | +0.18(+2.71%) |
Nov 14, 2002 | 6.565 | 6.802 | 6.565 | 6.787 | 485,463 | +0.27(+4.13%) |
Nov 13, 2002 | 6.556 | 6.707 | 6.462 | 6.518 | 848,978 | -0.09(-1.29%) |
Nov 12, 2002 | 6.424 | 6.613 | 6.376 | 6.603 | 481,652 | +0.23(+3.56%) |
Nov 11, 2002 | 6.329 | 6.452 | 6.282 | 6.376 | 558,504 | +0.05(+0.75%) |
Nov 08, 2002 | 6.424 | 6.471 | 6.306 | 6.329 | 417,714 | -0.12(-1.83%) |
Nov 07, 2002 | 6.613 | 6.613 | 6.358 | 6.447 | 371,136 | -0.16(-2.43%) |
Nov 06, 2002 | 6.419 | 6.811 | 6.400 | 6.608 | 962,457 | +0.24(+3.71%) |
Nov 05, 2002 | 6.376 | 6.447 | 6.221 | 6.372 | 891,109 | -0.04(-0.59%) |
Nov 04, 2002 | 6.376 | 6.613 | 6.348 | 6.410 | 839,874 | +0.36(+6.02%) |