Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 9.074 | 9.158 | 9.038 | 9.026 | 176,751 | -0.02(-0.23%) |
Oct 30, 2003 | 9.251 | 9.296 | 9.047 | 9.047 | 346,500 | -0.17(-1.89%) |
Oct 29, 2003 | 9.032 | 9.221 | 9.032 | 9.221 | 440,545 | +0.22(+2.40%) |
Oct 28, 2003 | 8.561 | 9.005 | 8.531 | 9.005 | 1,158,559 | +0.44(+5.18%) |
Oct 27, 2003 | 8.525 | 8.591 | 8.501 | 8.561 | 233,779 | +0.04(+0.42%) |
Oct 24, 2003 | 8.639 | 8.639 | 8.525 | 8.525 | 356,505 | -0.11(-1.32%) |
Oct 23, 2003 | 8.765 | 8.771 | 8.621 | 8.639 | 406,195 | -0.12(-1.40%) |
Oct 22, 2003 | 8.834 | 8.834 | 8.726 | 8.762 | 422,537 | -0.08(-0.88%) |
Oct 21, 2003 | 8.678 | 8.930 | 8.678 | 8.840 | 486,901 | +0.09(+1.06%) |
Oct 20, 2003 | 8.759 | 8.768 | 8.702 | 8.747 | 418,201 | -0.01(-0.14%) |
Oct 17, 2003 | 8.780 | 8.780 | 8.714 | 8.759 | 429,540 | -0.01(-0.10%) |
Oct 16, 2003 | 8.744 | 8.786 | 8.744 | 8.768 | 205,432 | +0.03(+0.31%) |
Oct 15, 2003 | 8.780 | 8.831 | 8.711 | 8.741 | 311,150 | -0.02(-0.24%) |
Oct 14, 2003 | 8.600 | 8.792 | 8.600 | 8.762 | 1,525,402 | +0.16(+1.81%) |
Oct 13, 2003 | 8.492 | 8.618 | 8.492 | 8.606 | 208,100 | +0.11(+1.34%) |
Oct 10, 2003 | 8.450 | 8.573 | 8.444 | 8.492 | 562,938 | +0.04(+0.43%) |
Oct 09, 2003 | 8.321 | 8.495 | 8.336 | 8.456 | 346,500 | +0.13(+1.62%) |
Oct 08, 2003 | 8.276 | 8.378 | 8.276 | 8.321 | 352,503 | +0.13(+1.57%) |
Oct 07, 2003 | 8.276 | 8.231 | 8.159 | 8.192 | 1,066,514 | -0.08(-1.01%) |
Oct 06, 2003 | 8.222 | 8.324 | 8.186 | 8.276 | 1,051,507 | +0.03(+0.33%) |
Oct 03, 2003 | 8.096 | 8.249 | 8.096 | 8.249 | 422,203 | +0.19(+2.42%) |
Oct 02, 2003 | 8.048 | 8.126 | 8.045 | 8.054 | 1,031,164 | -0.02(-0.19%) |
Oct 01, 2003 | 7.817 | 8.069 | 7.817 | 8.069 | 438,211 | +0.32(+4.18%) |
Sep 30, 2003 | 7.781 | 7.850 | 7.751 | 7.745 | 377,848 | -0.04(-0.46%) |
Sep 29, 2003 | 7.676 | 7.763 | 7.646 | 7.781 | 331,159 | +0.13(+1.65%) |
Sep 26, 2003 | 7.691 | 7.733 | 7.601 | 7.655 | 264,794 | -0.05(-0.66%) |
Sep 25, 2003 | 7.826 | 7.826 | 7.706 | 7.706 | 299,477 | -0.15(-1.95%) |
Sep 24, 2003 | 7.898 | 7.901 | 7.898 | 7.859 | 603,291 | -0.01(-0.19%) |
Sep 23, 2003 | 7.853 | 7.928 | 7.820 | 7.874 | 230,111 | +0.04(+0.54%) |
Sep 22, 2003 | 7.772 | 7.832 | 7.655 | 7.832 | 356,171 | +0.02(+0.27%) |
Sep 19, 2003 | 7.796 | 7.814 | 7.796 | 7.811 | 527,587 | +0.01(+0.19%) |
Sep 18, 2003 | 7.736 | 7.796 | 7.706 | 7.796 | 332,160 | +0.07(+0.89%) |
Sep 17, 2003 | 7.766 | 7.769 | 7.679 | 7.727 | 307,815 | -0.07(-0.92%) |
Sep 16, 2003 | 7.682 | 7.808 | 7.682 | 7.799 | 189,758 | +0.11(+1.40%) |
Sep 15, 2003 | 7.694 | 7.727 | 7.661 | 7.691 | 380,183 | -0.01(-0.12%) |
Sep 12, 2003 | 7.718 | 7.766 | 7.679 | 7.700 | 320,154 | -0.01(-0.08%) |
Sep 11, 2003 | 7.772 | 7.793 | 7.676 | 7.706 | 269,796 | -0.06(-0.77%) |
Sep 10, 2003 | 7.736 | 7.832 | 7.670 | 7.766 | 397,525 | +0.02(+0.23%) |
Sep 09, 2003 | 7.796 | 7.826 | 7.706 | 7.748 | 765,369 | -0.05(-0.62%) |
Sep 08, 2003 | 7.676 | 7.868 | 7.676 | 7.796 | 147,404 | +0.12(+1.56%) |
Sep 05, 2003 | 7.706 | 7.814 | 7.676 | 7.676 | 933,116 | -0.02(-0.20%) |
Sep 04, 2003 | 7.868 | 7.928 | 7.685 | 7.691 | 503,909 | -0.19(-2.47%) |
Sep 03, 2003 | 7.829 | 7.901 | 7.781 | 7.886 | 645,644 | +0.05(+0.69%) |
Sep 02, 2003 | 7.736 | 7.832 | 7.682 | 7.832 | 414,199 | +0.11(+1.48%) |
Aug 29, 2003 | 7.721 | 7.769 | 7.661 | 7.718 | 664,320 | +0.01(+0.16%) |
Aug 28, 2003 | 7.658 | 7.739 | 7.565 | 7.706 | 763,701 | +0.05(+0.63%) |
Aug 27, 2003 | 7.466 | 7.670 | 7.451 | 7.658 | 1,226,925 | +0.24(+3.19%) |
Aug 26, 2003 | 7.421 | 7.487 | 7.346 | 7.421 | 1,894,914 | +0.07(+1.02%) |
Aug 25, 2003 | 7.526 | 7.526 | 7.340 | 7.346 | 742,358 | -0.18(-2.39%) |
Aug 22, 2003 | 7.751 | 7.796 | 7.466 | 7.526 | 1,267,278 | -0.27(-3.46%) |
Aug 21, 2003 | 8.039 | 8.039 | 7.721 | 7.796 | 1,162,227 | -0.23(-2.88%) |
Aug 20, 2003 | 8.036 | 8.081 | 7.973 | 8.027 | 279,134 | -0.01(-0.11%) |
Aug 19, 2003 | 8.000 | 8.036 | 7.931 | 8.036 | 556,935 | +0.04(+0.45%) |
Aug 18, 2003 | 8.102 | 8.186 | 7.982 | 8.000 | 484,233 | -0.07(-0.82%) |
Aug 15, 2003 | 8.114 | 8.162 | 8.051 | 8.066 | 326,157 | -0.05(-0.59%) |
Aug 14, 2003 | 8.186 | 8.261 | 8.114 | 8.114 | 876,422 | -0.09(-1.10%) |
Aug 13, 2003 | 8.438 | 8.438 | 8.144 | 8.204 | 304,480 | -0.24(-2.81%) |
Aug 12, 2003 | 8.441 | 8.441 | 8.321 | 8.441 | 216,104 | +0.00(+0.00%) |
Aug 11, 2003 | 8.330 | 8.441 | 8.252 | 8.441 | 190,425 | +0.12(+1.44%) |
Aug 08, 2003 | 8.048 | 8.327 | 8.048 | 8.321 | 351,169 | +0.27(+3.39%) |
Aug 07, 2003 | 8.201 | 8.222 | 8.012 | 8.048 | 175,417 | -0.17(-2.04%) |
Aug 06, 2003 | 8.162 | 8.336 | 8.081 | 8.216 | 210,434 | +0.05(+0.66%) |
Aug 05, 2003 | 8.153 | 8.162 | 8.027 | 8.162 | 358,506 | +0.01(+0.11%) |
Aug 04, 2003 | 8.270 | 8.306 | 8.069 | 8.153 | 1,270,613 | -0.09(-1.06%) |
Aug 01, 2003 | 8.447 | 8.474 | 8.240 | 8.240 | 252,121 | -0.20(-2.38%) |
Jul 31, 2003 | 8.597 | 8.612 | 8.441 | 8.441 | 213,769 | -0.16(-1.81%) |
Jul 30, 2003 | 8.546 | 8.597 | 8.516 | 8.597 | 557,935 | +0.05(+0.60%) |
Jul 29, 2003 | 8.666 | 8.666 | 8.522 | 8.546 | 246,452 | -0.12(-1.38%) |
Jul 28, 2003 | 8.501 | 8.729 | 8.480 | 8.666 | 263,793 | +0.13(+1.47%) |
Jul 25, 2003 | 8.486 | 8.570 | 8.456 | 8.540 | 222,440 | +0.10(+1.24%) |
Jul 24, 2003 | 8.441 | 8.606 | 8.435 | 8.435 | 252,121 | +0.01(+0.07%) |
Jul 23, 2003 | 8.555 | 8.579 | 8.426 | 8.429 | 347,167 | -0.10(-1.13%) |
Jul 22, 2003 | 8.510 | 8.591 | 8.486 | 8.525 | 325,156 | -0.01(-0.07%) |
Jul 21, 2003 | 8.534 | 8.609 | 8.426 | 8.531 | 345,166 | -0.02(-0.25%) |
Jul 18, 2003 | 8.501 | 8.582 | 8.483 | 8.552 | 483,233 | +0.07(+0.78%) |
Jul 17, 2003 | 8.450 | 8.486 | 8.339 | 8.486 | 1,349,651 | +0.00(+0.00%) |
Jul 16, 2003 | 8.600 | 8.651 | 8.462 | 8.486 | 378,182 | -0.10(-1.15%) |
Jul 15, 2003 | 8.399 | 8.585 | 8.399 | 8.585 | 732,686 | +0.17(+2.07%) |
Jul 14, 2003 | 8.378 | 8.492 | 8.315 | 8.411 | 550,265 | +0.04(+0.54%) |
Jul 11, 2003 | 8.318 | 8.495 | 8.315 | 8.366 | 260,125 | +0.06(+0.72%) |
Jul 10, 2003 | 8.414 | 8.438 | 8.255 | 8.306 | 572,943 | -0.14(-1.63%) |
Jul 09, 2003 | 8.645 | 8.645 | 8.372 | 8.444 | 1,043,836 | -0.22(-2.49%) |
Jul 08, 2003 | 8.618 | 8.843 | 8.618 | 8.660 | 776,708 | +0.04(+0.49%) |
Jul 07, 2003 | 8.516 | 8.618 | 8.480 | 8.618 | 1,243,266 | +0.15(+1.73%) |
Jul 03, 2003 | 8.453 | 8.522 | 8.336 | 8.471 | 420,202 | -0.04(-0.49%) |
Jul 02, 2003 | 8.471 | 8.540 | 8.441 | 8.513 | 1,697,819 | +0.15(+1.83%) |
Jul 01, 2003 | 8.093 | 8.426 | 7.919 | 8.360 | 7,914,151 | +0.27(+3.30%) |
Jun 30, 2003 | 9.071 | 9.071 | 8.006 | 8.093 | 5,630,383 | -1.05(-11.51%) |
Jun 27, 2003 | 8.969 | 9.143 | 8.942 | 9.146 | 223,107 | +0.15(+1.67%) |
Jun 26, 2003 | 8.906 | 9.056 | 8.843 | 8.996 | 281,469 | +0.10(+1.15%) |
Jun 25, 2003 | 8.789 | 8.933 | 8.756 | 8.894 | 370,845 | +0.10(+1.19%) |
Jun 24, 2003 | 8.606 | 8.822 | 8.606 | 8.789 | 456,553 | +0.18(+2.13%) |
Jun 23, 2003 | 8.441 | 8.606 | 8.354 | 8.606 | 414,533 | +0.04(+0.53%) |
Jun 20, 2003 | 8.672 | 8.675 | 8.474 | 8.561 | 351,502 | -0.11(-1.28%) |
Jun 19, 2003 | 8.969 | 8.972 | 8.660 | 8.672 | 821,729 | -0.33(-3.63%) |
Jun 18, 2003 | 9.047 | 9.083 | 8.996 | 8.999 | 120,057 | -0.05(-0.53%) |
Jun 17, 2003 | 9.083 | 9.125 | 9.029 | 9.047 | 232,111 | -0.04(-0.43%) |
Jun 16, 2003 | 8.618 | 9.086 | 8.618 | 9.086 | 564,272 | +0.49(+5.65%) |
Jun 13, 2003 | 8.717 | 8.717 | 8.573 | 8.600 | 101,715 | -0.12(-1.34%) |
Jun 12, 2003 | 8.645 | 8.951 | 8.621 | 8.717 | 600,623 | +0.10(+1.11%) |
Jun 11, 2003 | 8.621 | 8.648 | 8.516 | 8.621 | 308,482 | +0.00(+0.00%) |
Jun 10, 2003 | 8.399 | 8.630 | 8.390 | 8.621 | 254,122 | +0.16(+1.95%) |
Jun 09, 2003 | 8.459 | 8.522 | 8.366 | 8.456 | 332,493 | -0.01(-0.14%) |
Jun 06, 2003 | 8.576 | 8.666 | 8.465 | 8.468 | 399,526 | -0.07(-0.84%) |
Jun 05, 2003 | 8.246 | 8.552 | 8.168 | 8.540 | 629,637 | +0.23(+2.82%) |
Jun 04, 2003 | 8.336 | 8.357 | 8.276 | 8.306 | 276,466 | -0.01(-0.11%) |
Jun 03, 2003 | 8.318 | 8.321 | 8.270 | 8.315 | 146,403 | -0.00(-0.04%) |
Jun 02, 2003 | 8.336 | 8.423 | 8.303 | 8.318 | 254,789 | -0.08(-0.93%) |
May 30, 2003 | 8.426 | 8.432 | 8.306 | 8.396 | 503,576 | -0.05(-0.57%) |
May 29, 2003 | 8.339 | 8.462 | 8.339 | 8.444 | 336,495 | +0.10(+1.15%) |
May 28, 2003 | 8.156 | 8.393 | 8.156 | 8.348 | 494,238 | +0.20(+2.47%) |
May 27, 2003 | 8.060 | 8.201 | 8.024 | 8.147 | 208,767 | +0.11(+1.34%) |
May 23, 2003 | 7.952 | 8.069 | 7.898 | 8.039 | 204,098 | +0.10(+1.25%) |
May 22, 2003 | 7.922 | 8.006 | 7.901 | 7.940 | 188,757 | -0.01(-0.08%) |
May 21, 2003 | 7.982 | 7.982 | 7.841 | 7.946 | 185,756 | -0.06(-0.75%) |
May 20, 2003 | 8.024 | 8.090 | 7.976 | 8.006 | 246,118 | +0.00(+0.00%) |
May 19, 2003 | 8.171 | 8.171 | 7.991 | 8.006 | 256,457 | -0.16(-1.95%) |
May 16, 2003 | 8.291 | 8.303 | 8.141 | 8.165 | 323,155 | -0.13(-1.55%) |
May 15, 2003 | 8.036 | 8.516 | 7.916 | 8.294 | 1,239,264 | +0.02(+0.18%) |
May 14, 2003 | 8.087 | 8.321 | 8.039 | 8.279 | 1,282,285 | +0.19(+2.37%) |
May 13, 2003 | 8.027 | 8.132 | 7.970 | 8.087 | 1,000,482 | +0.07(+0.94%) |
May 12, 2003 | 7.973 | 8.012 | 7.841 | 8.012 | 389,521 | +0.04(+0.45%) |
May 09, 2003 | 7.976 | 7.976 | 7.856 | 7.976 | 399,192 | +0.03(+0.38%) |
May 08, 2003 | 8.036 | 8.036 | 7.901 | 7.946 | 138,400 | -0.11(-1.41%) |
May 07, 2003 | 8.051 | 8.066 | 7.994 | 8.060 | 402,861 | -0.04(-0.44%) |
May 06, 2003 | 8.090 | 8.150 | 8.036 | 8.096 | 202,764 | +0.01(+0.07%) |
May 05, 2003 | 8.105 | 8.186 | 8.012 | 8.090 | 619,965 | -0.02(-0.22%) |
May 02, 2003 | 7.991 | 8.270 | 7.991 | 8.108 | 1,532,739 | +0.11(+1.35%) |
May 01, 2003 | 7.751 | 8.000 | 7.700 | 8.000 | 440,212 | +0.24(+3.05%) |
Apr 30, 2003 | 7.646 | 7.769 | 7.646 | 7.763 | 310,816 | +0.12(+1.53%) |
Apr 29, 2003 | 7.538 | 7.766 | 7.532 | 7.646 | 396,191 | +0.13(+1.76%) |
Apr 28, 2003 | 7.361 | 7.535 | 7.358 | 7.514 | 412,532 | +0.15(+2.04%) |
Apr 25, 2003 | 7.412 | 7.412 | 7.352 | 7.364 | 88,709 | -0.03(-0.37%) |
Apr 24, 2003 | 7.457 | 7.517 | 7.391 | 7.391 | 198,762 | -0.10(-1.28%) |
Apr 23, 2003 | 7.376 | 7.490 | 7.346 | 7.487 | 123,392 | +0.12(+1.59%) |
Apr 22, 2003 | 7.188 | 7.421 | 7.176 | 7.370 | 225,442 | +0.18(+2.54%) |
Apr 21, 2003 | 7.292 | 7.295 | 7.167 | 7.188 | 194,093 | -0.12(-1.68%) |
Apr 17, 2003 | 7.361 | 7.361 | 7.307 | 7.310 | 122,725 | -0.04(-0.53%) |
Apr 16, 2003 | 7.346 | 7.406 | 7.256 | 7.349 | 344,499 | +0.03(+0.45%) |
Apr 15, 2003 | 7.355 | 7.355 | 7.236 | 7.316 | 342,498 | -0.04(-0.53%) |
Apr 14, 2003 | 7.047 | 7.406 | 7.047 | 7.355 | 476,896 | +0.33(+4.65%) |
Apr 11, 2003 | 7.107 | 7.113 | 7.008 | 7.029 | 109,386 | -0.05(-0.76%) |
Apr 10, 2003 | 7.077 | 7.146 | 7.047 | 7.083 | 183,421 | +0.02(+0.25%) |
Apr 09, 2003 | 7.242 | 7.242 | 7.032 | 7.065 | 182,087 | -0.18(-2.44%) |
Apr 08, 2003 | 7.256 | 7.271 | 7.137 | 7.242 | 311,483 | +0.01(+0.12%) |
Apr 07, 2003 | 7.062 | 7.418 | 7.062 | 7.233 | 739,023 | +0.17(+2.42%) |
Apr 04, 2003 | 7.047 | 7.137 | 7.044 | 7.062 | 236,780 | +0.04(+0.51%) |
Apr 03, 2003 | 7.047 | 7.065 | 6.963 | 7.026 | 329,158 | +0.01(+0.09%) |
Apr 02, 2003 | 7.017 | 7.131 | 6.996 | 7.020 | 345,166 | +0.00(+0.04%) |
Apr 01, 2003 | 7.032 | 7.044 | 6.981 | 7.017 | 310,149 | -0.04(-0.51%) |
Mar 31, 2003 | 6.987 | 7.134 | 6.957 | 7.053 | 205,765 | +0.07(+0.94%) |
Mar 28, 2003 | 6.987 | 7.023 | 6.969 | 6.987 | 139,067 | -0.03(-0.43%) |
Mar 27, 2003 | 6.924 | 7.047 | 6.840 | 7.017 | 272,464 | +0.06(+0.86%) |
Mar 26, 2003 | 7.047 | 7.047 | 6.939 | 6.957 | 182,421 | -0.13(-1.82%) |
Mar 25, 2003 | 6.987 | 7.101 | 6.972 | 7.086 | 278,467 | +0.10(+1.42%) |
Mar 24, 2003 | 7.131 | 7.131 | 6.885 | 6.987 | 260,459 | -0.19(-2.59%) |
Mar 21, 2003 | 7.002 | 7.197 | 7.002 | 7.173 | 317,820 | +0.13(+1.92%) |
Mar 20, 2003 | 6.927 | 7.077 | 6.870 | 7.038 | 260,792 | +0.05(+0.77%) |
Mar 19, 2003 | 6.897 | 6.984 | 6.897 | 6.984 | 421,870 | +0.07(+0.95%) |
Mar 18, 2003 | 6.924 | 6.954 | 6.867 | 6.918 | 637,307 | +0.02(+0.30%) |
Mar 17, 2003 | 6.648 | 6.933 | 6.648 | 6.897 | 459,888 | +0.25(+3.70%) |
Mar 14, 2003 | 6.633 | 6.741 | 6.567 | 6.651 | 255,123 | +0.04(+0.54%) |
Mar 13, 2003 | 6.447 | 6.777 | 6.447 | 6.615 | 385,852 | +0.20(+3.08%) |
Mar 12, 2003 | 6.762 | 6.762 | 6.390 | 6.417 | 513,247 | -0.42(-6.18%) |
Mar 11, 2003 | 6.885 | 6.894 | 6.762 | 6.840 | 654,649 | -0.07(-0.96%) |
Mar 10, 2003 | 6.837 | 6.993 | 6.822 | 6.906 | 351,502 | +0.07(+1.01%) |
Mar 07, 2003 | 6.792 | 6.876 | 6.789 | 6.837 | 262,126 | +0.04(+0.66%) |
Mar 06, 2003 | 6.729 | 6.864 | 6.690 | 6.792 | 687,665 | +0.04(+0.67%) |
Mar 05, 2003 | 6.684 | 6.747 | 6.654 | 6.747 | 307,815 | +0.06(+0.90%) |
Mar 04, 2003 | 6.567 | 6.732 | 6.537 | 6.687 | 284,804 | +0.09(+1.36%) |
Mar 03, 2003 | 6.627 | 6.684 | 6.555 | 6.597 | 240,449 | -0.03(-0.45%) |
Feb 28, 2003 | 6.711 | 6.738 | 6.624 | 6.627 | 205,098 | -0.11(-1.69%) |
Feb 27, 2003 | 6.597 | 6.744 | 6.573 | 6.741 | 279,468 | +0.14(+2.09%) |
Feb 26, 2003 | 6.717 | 6.717 | 6.570 | 6.603 | 309,816 | -0.11(-1.70%) |
Feb 25, 2003 | 6.747 | 6.747 | 6.642 | 6.717 | 277,133 | -0.07(-1.10%) |
Feb 24, 2003 | 6.759 | 6.792 | 6.645 | 6.792 | 269,796 | +0.03(+0.40%) |
Feb 21, 2003 | 6.711 | 6.792 | 6.633 | 6.765 | 184,755 | +0.05(+0.80%) |
Feb 20, 2003 | 6.642 | 6.726 | 6.585 | 6.711 | 221,106 | +0.08(+1.27%) |
Feb 19, 2003 | 6.639 | 6.657 | 6.597 | 6.627 | 122,058 | -0.02(-0.36%) |
Feb 18, 2003 | 6.657 | 6.660 | 6.540 | 6.651 | 218,438 | -0.04(-0.54%) |
Feb 14, 2003 | 6.657 | 6.687 | 6.585 | 6.687 | 235,780 | +0.01(+0.09%) |
Feb 13, 2003 | 6.717 | 6.717 | 6.561 | 6.681 | 119,390 | -0.04(-0.54%) |
Feb 12, 2003 | 6.687 | 6.717 | 6.642 | 6.717 | 149,071 | +0.01(+0.09%) |
Feb 11, 2003 | 6.657 | 6.807 | 6.642 | 6.711 | 305,147 | +0.10(+1.50%) |
Feb 10, 2003 | 6.567 | 6.636 | 6.399 | 6.612 | 206,766 | +0.05(+0.73%) |
Feb 07, 2003 | 6.414 | 6.642 | 6.357 | 6.564 | 412,865 | +0.18(+2.77%) |
Feb 06, 2003 | 6.597 | 6.597 | 6.387 | 6.387 | 245,785 | -0.20(-3.09%) |
Feb 05, 2003 | 6.813 | 6.816 | 6.567 | 6.591 | 258,458 | -0.22(-3.26%) |
Feb 04, 2003 | 6.582 | 6.837 | 6.582 | 6.813 | 343,832 | +0.22(+3.32%) |
Feb 03, 2003 | 6.927 | 6.954 | 6.537 | 6.594 | 575,944 | -0.37(-5.34%) |
Jan 31, 2003 | 6.762 | 7.044 | 6.762 | 6.966 | 526,253 | +0.19(+2.79%) |
Jan 30, 2003 | 6.747 | 6.819 | 6.675 | 6.777 | 527,587 | +0.17(+2.63%) |
Jan 29, 2003 | 6.507 | 6.603 | 6.450 | 6.603 | 362,174 | +0.06(+0.92%) |
Jan 28, 2003 | 6.351 | 6.558 | 6.351 | 6.543 | 344,833 | +0.21(+3.36%) |
Jan 27, 2003 | 6.408 | 6.417 | 6.297 | 6.330 | 187,090 | -0.09(-1.36%) |
Jan 24, 2003 | 6.477 | 6.477 | 6.372 | 6.417 | 375,181 | -0.08(-1.20%) |
Jan 23, 2003 | 6.402 | 6.522 | 6.345 | 6.495 | 381,517 | +0.08(+1.31%) |
Jan 22, 2003 | 6.477 | 6.504 | 6.408 | 6.411 | 324,156 | -0.07(-1.06%) |
Jan 21, 2003 | 6.363 | 6.537 | 6.342 | 6.480 | 642,643 | +0.12(+1.84%) |
Jan 17, 2003 | 6.306 | 6.414 | 6.177 | 6.363 | 327,157 | +0.06(+0.90%) |
Jan 16, 2003 | 6.267 | 6.357 | 6.222 | 6.306 | 189,758 | +0.06(+0.91%) |
Jan 15, 2003 | 6.252 | 6.264 | 6.150 | 6.249 | 338,163 | -0.02(-0.38%) |
Jan 14, 2003 | 6.192 | 6.291 | 6.192 | 6.273 | 380,850 | +0.07(+1.11%) |
Jan 13, 2003 | 5.997 | 6.243 | 5.997 | 6.204 | 336,162 | -0.04(-0.62%) |
Jan 10, 2003 | 6.192 | 6.261 | 6.192 | 6.243 | 145,069 | +0.02(+0.39%) |
Jan 09, 2003 | 6.192 | 6.249 | 6.192 | 6.219 | 195,427 | +0.01(+0.19%) |
Jan 08, 2003 | 6.222 | 6.249 | 6.153 | 6.207 | 152,740 | -0.06(-0.91%) |
Jan 07, 2003 | 6.345 | 6.369 | 6.264 | 6.264 | 470,226 | -0.09(-1.42%) |
Jan 06, 2003 | 6.267 | 6.387 | 6.267 | 6.354 | 435,543 | +0.09(+1.48%) |
Jan 03, 2003 | 6.285 | 6.297 | 6.171 | 6.261 | 162,411 | -0.03(-0.43%) |
Jan 02, 2003 | 6.297 | 6.366 | 6.207 | 6.288 | 284,137 | -0.01(-0.14%) |
Dec 31, 2002 | 6.183 | 6.297 | 6.117 | 6.297 | 362,508 | +0.06(+0.96%) |
Dec 30, 2002 | 6.339 | 6.339 | 6.180 | 6.237 | 361,174 | -0.07(-1.05%) |
Dec 27, 2002 | 6.303 | 6.309 | 6.201 | 6.303 | 357,172 | -0.01(-0.10%) |
Dec 26, 2002 | 6.339 | 6.339 | 6.267 | 6.309 | 468,892 | -0.02(-0.33%) |
Dec 24, 2002 | 6.306 | 6.369 | 6.306 | 6.330 | 38,351 | +0.00(+0.05%) |
Dec 23, 2002 | 6.297 | 6.357 | 6.297 | 6.327 | 604,625 | +0.02(+0.29%) |
Dec 20, 2002 | 6.171 | 6.369 | 6.156 | 6.309 | 952,459 | +0.14(+2.29%) |
Dec 19, 2002 | 6.105 | 6.171 | 6.105 | 6.168 | 243,450 | +0.08(+1.38%) |
Dec 18, 2002 | 6.114 | 6.147 | 6.063 | 6.084 | 203,764 | -0.03(-0.49%) |
Dec 17, 2002 | 6.057 | 6.132 | 5.952 | 6.114 | 155,408 | +0.03(+0.44%) |
Dec 16, 2002 | 5.934 | 6.087 | 5.934 | 6.087 | 106,051 | +0.15(+2.47%) |
Dec 13, 2002 | 5.967 | 5.994 | 5.934 | 5.940 | 81,372 | -0.05(-0.90%) |
Dec 12, 2002 | 6.027 | 6.183 | 5.982 | 5.994 | 176,418 | -0.00(-0.05%) |
Dec 11, 2002 | 5.967 | 5.997 | 5.928 | 5.997 | 298,477 | +0.00(+0.00%) |
Dec 10, 2002 | 5.868 | 6.024 | 5.868 | 5.997 | 433,542 | +0.13(+2.20%) |
Dec 09, 2002 | 5.937 | 5.964 | 5.868 | 5.868 | 147,070 | -0.06(-0.96%) |
Dec 06, 2002 | 5.907 | 5.922 | 5.886 | 5.925 | 227,776 | +0.02(+0.30%) |
Dec 05, 2002 | 5.934 | 5.967 | 5.883 | 5.907 | 182,754 | -0.03(-0.50%) |
Dec 04, 2002 | 5.922 | 5.964 | 5.850 | 5.937 | 253,122 | +0.01(+0.25%) |
Dec 03, 2002 | 5.925 | 5.994 | 5.922 | 5.922 | 154,407 | -0.04(-0.60%) |
Dec 02, 2002 | 5.952 | 6.132 | 5.922 | 5.958 | 231,111 | -0.01(-0.15%) |
Nov 29, 2002 | 5.943 | 5.979 | 5.922 | 5.967 | 178,752 | +0.04(+0.66%) |
Nov 27, 2002 | 5.922 | 6.039 | 5.916 | 5.928 | 297,476 | -0.01(-0.10%) |
Nov 26, 2002 | 5.994 | 6.015 | 5.877 | 5.934 | 373,513 | -0.06(-1.05%) |
Nov 25, 2002 | 5.817 | 6.057 | 5.811 | 5.997 | 430,874 | +0.16(+2.78%) |
Nov 22, 2002 | 5.775 | 5.949 | 5.727 | 5.835 | 182,754 | +0.06(+1.09%) |
Nov 21, 2002 | 5.817 | 5.835 | 5.742 | 5.772 | 368,511 | -0.05(-0.88%) |
Nov 20, 2002 | 5.967 | 5.991 | 5.802 | 5.823 | 228,443 | -0.08(-1.42%) |
Nov 19, 2002 | 5.868 | 5.967 | 5.817 | 5.907 | 464,890 | +0.04(+0.61%) |
Nov 18, 2002 | 5.853 | 5.907 | 5.817 | 5.871 | 694,668 | +0.02(+0.31%) |
Nov 15, 2002 | 5.652 | 5.919 | 5.631 | 5.853 | 328,158 | +0.19(+3.28%) |
Nov 14, 2002 | 5.535 | 5.694 | 5.475 | 5.667 | 508,912 | +0.24(+4.42%) |
Nov 13, 2002 | 5.232 | 5.520 | 5.232 | 5.427 | 673,991 | +0.20(+3.84%) |
Nov 12, 2002 | 5.131 | 5.226 | 5.128 | 5.226 | 534,257 | +0.11(+2.23%) |
Nov 11, 2002 | 5.217 | 5.472 | 5.113 | 5.113 | 385,852 | -0.11(-2.12%) |
Nov 08, 2002 | 5.023 | 5.268 | 4.933 | 5.223 | 5,702,084 | +0.25(+4.94%) |
Nov 07, 2002 | 4.948 | 4.978 | 4.924 | 4.978 | 483,233 | -0.04(-0.84%) |
Nov 06, 2002 | 4.948 | 5.047 | 4.918 | 5.020 | 132,063 | +0.10(+2.07%) |
Nov 05, 2002 | 5.008 | 5.008 | 4.783 | 4.918 | 315,485 | -0.10(-2.03%) |
Nov 04, 2002 | 5.173 | 5.184 | 5.008 | 5.020 | 92,711 | -0.15(-2.96%) |