Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 8.208 | 8.210 | 8.140 | 8.170 | 968,975 | -0.04(-0.44%) |
Dec 30, 2003 | 8.197 | 8.215 | 8.166 | 8.206 | 703,259 | +0.03(+0.39%) |
Dec 29, 2003 | 8.129 | 8.228 | 8.129 | 8.174 | 893,689 | +0.10(+1.24%) |
Dec 26, 2003 | 8.153 | 8.169 | 8.064 | 8.074 | 269,258 | -0.05(-0.63%) |
Dec 24, 2003 | 8.169 | 8.169 | 8.118 | 8.124 | 268,372 | -0.05(-0.61%) |
Dec 23, 2003 | 8.135 | 8.169 | 8.135 | 8.174 | 642,145 | +0.02(+0.28%) |
Dec 22, 2003 | 8.169 | 8.236 | 8.118 | 8.152 | 1,829,893 | +0.03(+0.32%) |
Dec 19, 2003 | 7.977 | 8.127 | 7.960 | 8.126 | 1,995,522 | +0.18(+2.32%) |
Dec 18, 2003 | 7.820 | 7.934 | 7.819 | 7.942 | 1,633,263 | +0.18(+2.28%) |
Dec 17, 2003 | 7.756 | 7.756 | 7.712 | 7.764 | 816,631 | +0.01(+0.15%) |
Dec 16, 2003 | 7.689 | 7.754 | 7.677 | 7.753 | 1,323,262 | +0.08(+1.06%) |
Dec 15, 2003 | 7.706 | 7.807 | 7.672 | 7.672 | 1,782,064 | -0.03(-0.44%) |
Dec 12, 2003 | 7.723 | 7.734 | 7.675 | 7.706 | 953,032 | -0.04(-0.51%) |
Dec 11, 2003 | 7.660 | 7.796 | 7.660 | 7.745 | 630,631 | +0.09(+1.14%) |
Dec 10, 2003 | 7.828 | 7.828 | 7.615 | 7.658 | 1,007,946 | -0.17(-2.16%) |
Dec 09, 2003 | 7.914 | 7.914 | 7.820 | 7.828 | 1,267,462 | -0.08(-0.96%) |
Dec 08, 2003 | 7.962 | 7.962 | 7.870 | 7.903 | 1,614,663 | -0.07(-0.89%) |
Dec 05, 2003 | 7.830 | 8.059 | 7.830 | 7.974 | 2,338,295 | +0.18(+2.36%) |
Dec 04, 2003 | 7.716 | 7.790 | 7.632 | 7.790 | 1,828,121 | +0.07(+0.95%) |
Dec 03, 2003 | 7.739 | 7.739 | 7.662 | 7.717 | 4,682,790 | -0.11(-1.37%) |
Dec 02, 2003 | 7.813 | 7.878 | 7.813 | 7.824 | 2,391,438 | +0.04(+0.46%) |
Dec 01, 2003 | 7.749 | 7.804 | 7.743 | 7.788 | 1,929,093 | +0.06(+0.74%) |
Nov 28, 2003 | 7.734 | 7.741 | 7.711 | 7.730 | 430,458 | -0.00(-0.04%) |
Nov 26, 2003 | 7.773 | 7.773 | 7.728 | 7.734 | 662,516 | +0.01(+0.07%) |
Nov 25, 2003 | 7.734 | 7.753 | 7.717 | 7.728 | 1,326,805 | -0.02(-0.28%) |
Nov 24, 2003 | 7.694 | 7.755 | 7.651 | 7.750 | 1,269,233 | +0.09(+1.12%) |
Nov 21, 2003 | 7.677 | 7.739 | 7.621 | 7.664 | 1,261,262 | -0.00(-0.03%) |
Nov 20, 2003 | 7.698 | 7.787 | 7.698 | 7.666 | 2,152,294 | -0.04(-0.45%) |
Nov 19, 2003 | 7.508 | 7.719 | 7.508 | 7.701 | 2,983,097 | +0.21(+2.80%) |
Nov 18, 2003 | 7.508 | 7.586 | 7.485 | 7.491 | 2,241,751 | +0.06(+0.76%) |
Nov 17, 2003 | 7.485 | 7.610 | 7.418 | 7.435 | 1,647,435 | -0.20(-2.66%) |
Nov 14, 2003 | 7.595 | 7.753 | 7.564 | 7.638 | 12,275,163 | +0.04(+0.56%) |
Nov 13, 2003 | 7.798 | 7.823 | 7.536 | 7.595 | 3,061,926 | -0.23(-2.96%) |
Nov 12, 2003 | 7.711 | 7.864 | 7.711 | 7.826 | 1,581,006 | +0.12(+1.57%) |
Nov 11, 2003 | 7.654 | 7.753 | 7.653 | 7.706 | 2,677,525 | +0.08(+1.04%) |
Nov 10, 2003 | 7.598 | 7.659 | 7.541 | 7.627 | 906,089 | +0.01(+0.19%) |
Nov 07, 2003 | 7.507 | 7.615 | 7.507 | 7.612 | 1,395,891 | +0.12(+1.61%) |
Nov 06, 2003 | 7.514 | 7.598 | 7.431 | 7.491 | 1,666,035 | +0.01(+0.08%) |
Nov 05, 2003 | 7.440 | 7.536 | 7.395 | 7.485 | 947,718 | +0.03(+0.45%) |
Nov 04, 2003 | 7.627 | 7.627 | 7.445 | 7.452 | 2,600,467 | -0.23(-2.94%) |
Nov 03, 2003 | 7.675 | 7.699 | 7.659 | 7.677 | 1,128,404 | +0.01(+0.07%) |
Oct 31, 2003 | 7.610 | 7.684 | 7.610 | 7.672 | 1,132,833 | +0.04(+0.50%) |
Oct 30, 2003 | 7.790 | 7.802 | 7.655 | 7.633 | 1,262,147 | -0.15(-1.99%) |
Oct 29, 2003 | 7.677 | 7.790 | 7.677 | 7.788 | 952,146 | +0.11(+1.44%) |
Oct 28, 2003 | 7.689 | 7.806 | 7.677 | 7.677 | 1,440,177 | +0.00(+0.00%) |
Oct 27, 2003 | 7.649 | 7.711 | 7.632 | 7.677 | 1,069,061 | +0.03(+0.37%) |
Oct 24, 2003 | 7.564 | 7.660 | 7.499 | 7.649 | 2,412,695 | +0.27(+3.64%) |
Oct 23, 2003 | 7.562 | 7.564 | 7.209 | 7.380 | 4,665,961 | -0.21(-2.75%) |
Oct 22, 2003 | 7.819 | 7.820 | 7.564 | 7.589 | 2,444,581 | -0.32(-3.99%) |
Oct 21, 2003 | 7.779 | 7.921 | 7.779 | 7.904 | 996,432 | +0.12(+1.58%) |
Oct 20, 2003 | 7.971 | 7.971 | 7.741 | 7.781 | 2,998,154 | -0.19(-2.38%) |
Oct 17, 2003 | 8.274 | 8.274 | 7.972 | 7.971 | 2,761,668 | -0.33(-3.98%) |
Oct 16, 2003 | 8.358 | 8.358 | 8.298 | 8.302 | 1,246,205 | -0.09(-1.10%) |
Oct 15, 2003 | 8.298 | 8.379 | 8.202 | 8.394 | 2,996,383 | -0.02(-0.27%) |
Oct 14, 2003 | 8.434 | 8.462 | 8.377 | 8.417 | 2,002,608 | -0.02(-0.20%) |
Oct 13, 2003 | 8.198 | 8.434 | 8.174 | 8.434 | 2,172,665 | +0.24(+2.88%) |
Oct 10, 2003 | 8.208 | 8.248 | 8.185 | 8.198 | 1,318,833 | +0.01(+0.08%) |
Oct 09, 2003 | 8.298 | 8.323 | 8.180 | 8.191 | 507,516 | -0.09(-1.09%) |
Oct 08, 2003 | 8.287 | 8.310 | 8.242 | 8.281 | 1,830,778 | +0.05(+0.62%) |
Oct 07, 2003 | 8.240 | 8.271 | 8.189 | 8.231 | 710,345 | -0.00(-0.01%) |
Oct 06, 2003 | 8.078 | 8.250 | 8.078 | 8.232 | 1,883,036 | +0.13(+1.62%) |
Oct 03, 2003 | 8.061 | 8.153 | 8.027 | 8.101 | 1,312,633 | +0.08(+1.03%) |
Oct 02, 2003 | 8.050 | 8.050 | 7.943 | 8.018 | 1,855,578 | +0.22(+2.85%) |
Oct 01, 2003 | 7.769 | 7.866 | 7.736 | 7.796 | 2,303,752 | +0.03(+0.35%) |
Sep 30, 2003 | 7.463 | 7.788 | 7.405 | 7.769 | 3,960,930 | +0.26(+3.52%) |
Sep 29, 2003 | 7.531 | 7.531 | 7.475 | 7.505 | 2,118,637 | -0.00(-0.02%) |
Sep 26, 2003 | 7.732 | 7.779 | 7.493 | 7.506 | 2,325,009 | -0.23(-2.92%) |
Sep 25, 2003 | 7.954 | 7.954 | 7.725 | 7.732 | 2,841,382 | -0.14(-1.72%) |
Sep 24, 2003 | 7.918 | 7.933 | 7.747 | 7.867 | 2,867,954 | -0.06(-0.81%) |
Sep 23, 2003 | 8.174 | 8.174 | 7.842 | 7.931 | 2,717,382 | -0.25(-3.08%) |
Sep 22, 2003 | 8.253 | 8.281 | 8.149 | 8.183 | 1,099,175 | -0.10(-1.19%) |
Sep 19, 2003 | 8.349 | 8.372 | 8.281 | 8.281 | 535,859 | -0.05(-0.54%) |
Sep 18, 2003 | 8.162 | 8.327 | 8.162 | 8.327 | 1,046,032 | +0.16(+1.92%) |
Sep 17, 2003 | 8.089 | 8.298 | 8.075 | 8.170 | 1,864,436 | +0.10(+1.20%) |
Sep 16, 2003 | 8.050 | 8.078 | 8.052 | 8.073 | 273,686 | +0.02(+0.28%) |
Sep 15, 2003 | 8.073 | 8.084 | 7.960 | 8.050 | 807,774 | -0.03(-0.39%) |
Sep 12, 2003 | 8.095 | 8.124 | 7.960 | 8.082 | 1,423,348 | +0.01(+0.18%) |
Sep 11, 2003 | 8.079 | 8.152 | 8.067 | 8.067 | 1,182,433 | -0.02(-0.22%) |
Sep 10, 2003 | 8.129 | 8.130 | 8.013 | 8.085 | 1,163,833 | -0.05(-0.65%) |
Sep 09, 2003 | 8.127 | 8.206 | 7.981 | 8.138 | 1,147,004 | -0.01(-0.11%) |
Sep 08, 2003 | 7.960 | 8.147 | 7.948 | 8.147 | 1,107,147 | +0.20(+2.57%) |
Sep 05, 2003 | 8.010 | 8.016 | 7.924 | 7.943 | 1,013,261 | -0.07(-0.83%) |
Sep 04, 2003 | 8.014 | 8.065 | 7.971 | 8.009 | 1,462,320 | -0.00(-0.06%) |
Sep 03, 2003 | 7.869 | 8.056 | 7.756 | 8.014 | 2,456,981 | +0.16(+1.98%) |
Sep 02, 2003 | 7.931 | 7.948 | 7.813 | 7.858 | 3,475,556 | -0.09(-1.12%) |
Aug 29, 2003 | 8.016 | 8.016 | 7.903 | 7.947 | 1,755,492 | -0.12(-1.46%) |
Aug 28, 2003 | 8.224 | 8.236 | 8.064 | 8.065 | 2,593,381 | -0.16(-1.95%) |
Aug 27, 2003 | 7.960 | 8.240 | 7.948 | 8.225 | 3,981,301 | +0.29(+3.61%) |
Aug 26, 2003 | 7.677 | 7.946 | 7.640 | 7.938 | 6,572,026 | +0.44(+5.87%) |
Aug 25, 2003 | 7.707 | 7.707 | 7.401 | 7.498 | 4,796,162 | -0.21(-2.70%) |
Aug 22, 2003 | 8.089 | 8.091 | 7.706 | 7.706 | 5,488,793 | -0.41(-5.08%) |
Aug 21, 2003 | 8.287 | 8.310 | 7.711 | 8.118 | 10,549,785 | -0.17(-2.04%) |
Aug 20, 2003 | 8.185 | 8.393 | 8.156 | 8.287 | 4,769,590 | +0.20(+2.51%) |
Aug 19, 2003 | 8.694 | 8.694 | 8.073 | 8.084 | 10,350,498 | -0.71(-8.11%) |
Aug 18, 2003 | 8.863 | 8.874 | 8.761 | 8.797 | 1,167,376 | -0.07(-0.74%) |
Aug 15, 2003 | 8.835 | 8.863 | 8.806 | 8.863 | 315,315 | +0.03(+0.37%) |
Aug 14, 2003 | 8.699 | 8.850 | 8.699 | 8.830 | 780,317 | +0.14(+1.60%) |
Aug 13, 2003 | 8.535 | 8.759 | 8.535 | 8.691 | 1,491,548 | +0.17(+1.96%) |
Aug 12, 2003 | 8.507 | 8.526 | 8.460 | 8.524 | 685,545 | +0.04(+0.47%) |
Aug 11, 2003 | 8.479 | 8.513 | 8.456 | 8.485 | 540,287 | +0.01(+0.13%) |
Aug 08, 2003 | 8.485 | 8.502 | 8.445 | 8.473 | 281,658 | +0.00(+0.00%) |
Aug 07, 2003 | 8.464 | 8.473 | 8.390 | 8.473 | 1,144,347 | +0.01(+0.09%) |
Aug 06, 2003 | 8.438 | 8.465 | 8.345 | 8.465 | 1,038,061 | +0.03(+0.40%) |
Aug 05, 2003 | 8.270 | 8.439 | 8.270 | 8.432 | 1,656,292 | +0.17(+2.09%) |
Aug 04, 2003 | 8.109 | 8.287 | 8.016 | 8.259 | 1,694,378 | +0.15(+1.81%) |
Aug 01, 2003 | 8.304 | 8.304 | 7.990 | 8.112 | 5,758,937 | -0.20(-2.44%) |
Jul 31, 2003 | 8.511 | 8.555 | 8.315 | 8.315 | 2,179,751 | -0.20(-2.30%) |
Jul 30, 2003 | 8.625 | 8.635 | 8.485 | 8.511 | 1,287,833 | -0.11(-1.27%) |
Jul 29, 2003 | 8.810 | 8.820 | 8.572 | 8.620 | 837,003 | -0.18(-1.99%) |
Jul 28, 2003 | 8.861 | 8.861 | 8.773 | 8.795 | 1,101,833 | -0.07(-0.75%) |
Jul 25, 2003 | 8.570 | 8.872 | 8.570 | 8.862 | 888,375 | +0.29(+3.40%) |
Jul 24, 2003 | 8.928 | 8.953 | 8.558 | 8.570 | 2,048,665 | -0.35(-3.89%) |
Jul 23, 2003 | 8.775 | 8.917 | 8.717 | 8.917 | 1,855,578 | +0.14(+1.62%) |
Jul 22, 2003 | 8.468 | 8.788 | 8.468 | 8.775 | 4,676,590 | +0.46(+5.57%) |
Jul 21, 2003 | 8.439 | 8.445 | 8.311 | 8.312 | 1,117,775 | -0.13(-1.58%) |
Jul 18, 2003 | 8.411 | 8.514 | 8.395 | 8.445 | 744,888 | +0.04(+0.47%) |
Jul 17, 2003 | 8.626 | 8.628 | 8.366 | 8.406 | 1,392,348 | -0.23(-2.68%) |
Jul 16, 2003 | 8.795 | 8.804 | 8.598 | 8.637 | 1,091,204 | -0.15(-1.71%) |
Jul 15, 2003 | 8.761 | 8.829 | 8.708 | 8.787 | 1,418,920 | +0.05(+0.62%) |
Jul 14, 2003 | 8.575 | 8.784 | 8.575 | 8.733 | 1,245,319 | +0.19(+2.17%) |
Jul 11, 2003 | 8.778 | 8.815 | 8.477 | 8.548 | 1,418,920 | -0.20(-2.31%) |
Jul 10, 2003 | 8.637 | 8.750 | 8.558 | 8.750 | 2,022,979 | +0.11(+1.28%) |
Jul 09, 2003 | 8.394 | 8.673 | 8.394 | 8.639 | 1,459,663 | +0.24(+2.84%) |
Jul 08, 2003 | 8.366 | 8.564 | 8.363 | 8.401 | 1,790,921 | +0.02(+0.22%) |
Jul 07, 2003 | 8.377 | 8.409 | 8.332 | 8.383 | 1,110,690 | +0.05(+0.54%) |
Jul 03, 2003 | 8.355 | 8.366 | 8.255 | 8.338 | 1,821,035 | -0.09(-1.07%) |
Jul 02, 2003 | 8.419 | 8.428 | 8.264 | 8.428 | 2,700,553 | +0.01(+0.11%) |
Jul 01, 2003 | 7.926 | 8.445 | 7.903 | 8.419 | 7,621,602 | +0.56(+7.09%) |
Jun 30, 2003 | 7.869 | 7.908 | 7.820 | 7.861 | 3,532,242 | +0.00(+0.04%) |
Jun 27, 2003 | 7.762 | 7.858 | 7.747 | 7.858 | 1,876,836 | +0.05(+0.65%) |
Jun 26, 2003 | 7.570 | 7.811 | 7.570 | 7.807 | 1,572,149 | +0.24(+3.19%) |
Jun 25, 2003 | 7.732 | 7.732 | 7.564 | 7.566 | 1,750,178 | -0.16(-2.13%) |
Jun 24, 2003 | 7.453 | 7.779 | 7.453 | 7.730 | 3,042,440 | +0.28(+3.73%) |
Jun 23, 2003 | 7.480 | 7.491 | 7.370 | 7.453 | 2,143,437 | -0.03(-0.39%) |
Jun 20, 2003 | 7.694 | 7.699 | 7.457 | 7.482 | 3,890,072 | -0.20(-2.54%) |
Jun 19, 2003 | 7.858 | 7.903 | 7.636 | 7.677 | 7,781,917 | -0.18(-2.30%) |
Jun 18, 2003 | 7.824 | 7.893 | 7.739 | 7.858 | 3,602,214 | +0.02(+0.29%) |
Jun 17, 2003 | 7.426 | 7.847 | 7.418 | 7.835 | 4,130,988 | +0.43(+5.76%) |
Jun 16, 2003 | 7.305 | 7.435 | 7.305 | 7.409 | 1,945,922 | +0.12(+1.70%) |
Jun 13, 2003 | 7.242 | 7.316 | 7.242 | 7.284 | 1,281,633 | +0.04(+0.59%) |
Jun 12, 2003 | 7.056 | 7.282 | 7.033 | 7.242 | 1,769,664 | +0.20(+2.87%) |
Jun 11, 2003 | 7.011 | 7.063 | 7.011 | 7.039 | 2,121,294 | +0.02(+0.24%) |
Jun 10, 2003 | 7.006 | 7.085 | 6.944 | 7.023 | 2,136,351 | +0.02(+0.32%) |
Jun 09, 2003 | 6.870 | 7.021 | 6.862 | 7.000 | 3,239,955 | +0.11(+1.64%) |
Jun 06, 2003 | 7.098 | 7.098 | 6.887 | 6.887 | 1,821,035 | -0.23(-3.19%) |
Jun 05, 2003 | 7.135 | 7.182 | 7.096 | 7.114 | 643,031 | -0.02(-0.30%) |
Jun 04, 2003 | 7.039 | 7.165 | 7.036 | 7.135 | 968,975 | +0.10(+1.41%) |
Jun 03, 2003 | 6.983 | 7.062 | 6.983 | 7.036 | 1,312,633 | +0.03(+0.44%) |
Jun 02, 2003 | 6.949 | 7.088 | 6.949 | 7.006 | 1,247,976 | +0.06(+0.93%) |
May 30, 2003 | 6.801 | 6.977 | 6.797 | 6.941 | 1,452,577 | +0.14(+2.06%) |
May 29, 2003 | 6.825 | 6.844 | 6.759 | 6.801 | 1,517,234 | -0.02(-0.35%) |
May 28, 2003 | 6.721 | 6.848 | 6.721 | 6.825 | 897,232 | +0.10(+1.55%) |
May 27, 2003 | 6.735 | 6.735 | 6.684 | 6.721 | 724,517 | -0.07(-1.08%) |
May 23, 2003 | 6.746 | 6.800 | 6.743 | 6.794 | 285,201 | +0.05(+0.80%) |
May 22, 2003 | 6.709 | 6.797 | 6.695 | 6.740 | 1,032,747 | +0.06(+0.90%) |
May 21, 2003 | 6.599 | 6.684 | 6.555 | 6.680 | 628,859 | +0.07(+1.08%) |
May 20, 2003 | 6.599 | 6.695 | 6.599 | 6.609 | 817,517 | -0.00(-0.02%) |
May 19, 2003 | 6.706 | 6.717 | 6.590 | 6.610 | 969,861 | -0.16(-2.42%) |
May 16, 2003 | 6.613 | 6.774 | 6.560 | 6.774 | 882,174 | +0.16(+2.35%) |
May 15, 2003 | 6.599 | 6.647 | 6.571 | 6.618 | 495,116 | +0.01(+0.22%) |
May 14, 2003 | 6.609 | 6.688 | 6.587 | 6.604 | 1,351,605 | -0.01(-0.19%) |
May 13, 2003 | 6.390 | 6.661 | 6.390 | 6.616 | 1,919,350 | +0.21(+3.35%) |
May 12, 2003 | 6.283 | 6.464 | 6.266 | 6.402 | 810,431 | +0.11(+1.76%) |
May 09, 2003 | 6.266 | 6.356 | 6.215 | 6.291 | 816,631 | +0.04(+0.61%) |
May 08, 2003 | 6.255 | 6.275 | 6.204 | 6.253 | 1,252,405 | -0.02(-0.40%) |
May 07, 2003 | 6.356 | 6.390 | 6.244 | 6.277 | 1,247,976 | -0.10(-1.59%) |
May 06, 2003 | 6.413 | 6.413 | 6.326 | 6.379 | 1,170,919 | -0.03(-0.53%) |
May 05, 2003 | 6.441 | 6.548 | 6.397 | 6.413 | 1,227,604 | -0.02(-0.35%) |
May 02, 2003 | 6.283 | 6.491 | 6.283 | 6.435 | 1,311,748 | +0.14(+2.19%) |
May 01, 2003 | 6.384 | 6.413 | 6.298 | 6.298 | 2,048,665 | -0.09(-1.34%) |
Apr 30, 2003 | 6.277 | 6.407 | 6.223 | 6.384 | 1,568,606 | +0.10(+1.60%) |
Apr 29, 2003 | 6.256 | 6.336 | 6.185 | 6.283 | 2,577,438 | +0.03(+0.45%) |
Apr 28, 2003 | 5.944 | 6.344 | 5.944 | 6.255 | 4,813,876 | +0.33(+5.62%) |
Apr 25, 2003 | 5.826 | 5.950 | 5.826 | 5.922 | 1,603,149 | +0.10(+1.65%) |
Apr 24, 2003 | 5.702 | 5.826 | 5.702 | 5.826 | 1,140,804 | +0.12(+2.18%) |
Apr 23, 2003 | 5.678 | 5.786 | 5.645 | 5.702 | 2,728,011 | +0.08(+1.43%) |
Apr 22, 2003 | 5.533 | 5.707 | 5.440 | 5.621 | 2,846,697 | +0.12(+2.20%) |
Apr 21, 2003 | 5.514 | 5.520 | 5.450 | 5.501 | 431,344 | -0.04(-0.65%) |
Apr 17, 2003 | 5.488 | 5.608 | 5.480 | 5.537 | 1,916,693 | +0.16(+3.00%) |
Apr 16, 2003 | 5.369 | 5.409 | 5.365 | 5.375 | 496,001 | +0.01(+0.23%) |
Apr 15, 2003 | 5.359 | 5.382 | 5.355 | 5.363 | 351,629 | -0.00(-0.02%) |
Apr 14, 2003 | 5.280 | 5.374 | 5.273 | 5.364 | 376,430 | +0.08(+1.58%) |
Apr 11, 2003 | 5.329 | 5.329 | 5.265 | 5.280 | 316,201 | -0.04(-0.74%) |
Apr 10, 2003 | 5.284 | 5.323 | 5.256 | 5.320 | 397,687 | +0.04(+0.79%) |
Apr 09, 2003 | 5.256 | 5.295 | 5.222 | 5.278 | 690,859 | +0.03(+0.62%) |
Apr 08, 2003 | 5.261 | 5.280 | 5.210 | 5.245 | 705,031 | -0.03(-0.51%) |
Apr 07, 2003 | 5.498 | 5.515 | 5.269 | 5.273 | 1,965,407 | -0.19(-3.51%) |
Apr 04, 2003 | 5.459 | 5.510 | 5.449 | 5.464 | 569,516 | +0.01(+0.25%) |
Apr 03, 2003 | 5.442 | 5.555 | 5.442 | 5.451 | 1,121,318 | +0.01(+0.25%) |
Apr 02, 2003 | 5.348 | 5.453 | 5.332 | 5.437 | 949,489 | +0.02(+0.40%) |
Apr 01, 2003 | 5.437 | 5.441 | 5.372 | 5.416 | 410,973 | -0.02(-0.37%) |
Mar 31, 2003 | 5.481 | 5.481 | 5.392 | 5.436 | 770,574 | -0.06(-1.03%) |
Mar 28, 2003 | 5.510 | 5.510 | 5.464 | 5.493 | 535,859 | -0.03(-0.51%) |
Mar 27, 2003 | 5.464 | 5.521 | 5.397 | 5.521 | 1,371,976 | +0.05(+0.82%) |
Mar 26, 2003 | 5.464 | 5.522 | 5.464 | 5.476 | 1,906,064 | +0.01(+0.14%) |
Mar 25, 2003 | 5.414 | 5.481 | 5.414 | 5.468 | 966,318 | +0.05(+0.90%) |
Mar 24, 2003 | 5.306 | 5.443 | 5.276 | 5.419 | 1,965,407 | +0.10(+1.91%) |
Mar 21, 2003 | 5.160 | 5.321 | 5.160 | 5.318 | 1,116,004 | +0.17(+3.40%) |
Mar 20, 2003 | 5.302 | 5.302 | 5.143 | 5.143 | 988,461 | -0.16(-2.98%) |
Mar 19, 2003 | 5.205 | 5.301 | 5.205 | 5.301 | 264,829 | +0.10(+1.95%) |
Mar 18, 2003 | 5.190 | 5.287 | 5.160 | 5.199 | 827,260 | +0.01(+0.22%) |
Mar 17, 2003 | 4.877 | 5.215 | 4.877 | 5.188 | 1,070,832 | +0.31(+6.37%) |
Mar 14, 2003 | 4.798 | 4.900 | 4.798 | 4.877 | 835,231 | +0.08(+1.60%) |
Mar 13, 2003 | 4.798 | 4.821 | 4.788 | 4.801 | 361,372 | +0.02(+0.33%) |
Mar 12, 2003 | 4.787 | 4.804 | 4.731 | 4.785 | 552,687 | +0.01(+0.26%) |
Mar 11, 2003 | 4.784 | 4.821 | 4.761 | 4.772 | 185,115 | -0.01(-0.21%) |
Mar 10, 2003 | 4.774 | 4.816 | 4.772 | 4.783 | 288,744 | +0.00(+0.07%) |
Mar 07, 2003 | 4.781 | 4.825 | 4.766 | 4.779 | 310,886 | -0.00(-0.02%) |
Mar 06, 2003 | 4.754 | 4.815 | 4.754 | 4.780 | 624,431 | +0.01(+0.21%) |
Mar 05, 2003 | 4.836 | 4.850 | 4.764 | 4.770 | 477,401 | -0.06(-1.33%) |
Mar 04, 2003 | 4.866 | 4.882 | 4.835 | 4.835 | 267,486 | -0.04(-0.72%) |
Mar 03, 2003 | 4.862 | 4.918 | 4.855 | 4.870 | 373,772 | +0.01(+0.19%) |
Feb 28, 2003 | 4.883 | 4.945 | 4.840 | 4.860 | 999,975 | -0.03(-0.58%) |
Feb 27, 2003 | 5.108 | 5.109 | 4.889 | 4.889 | 1,674,006 | -0.23(-4.50%) |
Feb 26, 2003 | 5.164 | 5.194 | 5.092 | 5.119 | 379,087 | -0.04(-0.83%) |
Feb 25, 2003 | 5.137 | 5.171 | 5.120 | 5.162 | 255,972 | +0.02(+0.40%) |
Feb 24, 2003 | 5.081 | 5.171 | 5.081 | 5.142 | 323,287 | +0.02(+0.40%) |
Feb 21, 2003 | 5.085 | 5.155 | 5.081 | 5.121 | 364,915 | +0.04(+0.73%) |
Feb 20, 2003 | 5.058 | 5.092 | 5.047 | 5.084 | 279,886 | +0.03(+0.58%) |
Feb 19, 2003 | 5.028 | 5.081 | 5.013 | 5.055 | 744,888 | +0.03(+0.56%) |
Feb 18, 2003 | 5.052 | 5.058 | 4.985 | 5.026 | 1,334,776 | +0.00(+0.04%) |
Feb 14, 2003 | 4.934 | 5.058 | 4.934 | 5.024 | 1,697,035 | +0.11(+2.30%) |
Feb 13, 2003 | 4.838 | 4.936 | 4.835 | 4.911 | 470,316 | +0.07(+1.37%) |
Feb 12, 2003 | 4.827 | 4.849 | 4.796 | 4.845 | 629,745 | +0.00(+0.00%) |
Feb 11, 2003 | 4.855 | 4.915 | 4.848 | 4.845 | 394,144 | -0.01(-0.21%) |
Feb 10, 2003 | 4.754 | 4.900 | 4.748 | 4.855 | 493,344 | +0.10(+2.11%) |
Feb 07, 2003 | 4.697 | 4.759 | 4.691 | 4.754 | 1,272,776 | +0.07(+1.47%) |
Feb 06, 2003 | 4.708 | 4.744 | 4.680 | 4.685 | 1,857,350 | -0.03(-0.57%) |
Feb 05, 2003 | 4.736 | 4.742 | 4.669 | 4.713 | 2,044,236 | -0.03(-0.62%) |
Feb 04, 2003 | 4.764 | 4.764 | 4.691 | 4.742 | 1,310,862 | -0.04(-0.83%) |
Feb 03, 2003 | 4.793 | 4.844 | 4.760 | 4.781 | 1,381,719 | -0.02(-0.35%) |
Jan 31, 2003 | 4.968 | 4.973 | 4.743 | 4.798 | 5,112,363 | -0.19(-3.85%) |
Jan 30, 2003 | 5.250 | 5.260 | 4.945 | 4.990 | 1,302,005 | -0.26(-4.95%) |
Jan 29, 2003 | 5.182 | 5.306 | 5.166 | 5.250 | 711,231 | +0.06(+1.06%) |
Jan 28, 2003 | 5.227 | 5.259 | 5.194 | 5.195 | 645,688 | -0.03(-0.52%) |
Jan 27, 2003 | 5.283 | 5.295 | 5.216 | 5.222 | 370,230 | -0.08(-1.57%) |
Jan 24, 2003 | 5.120 | 5.318 | 5.081 | 5.305 | 1,213,433 | +0.18(+3.43%) |
Jan 23, 2003 | 4.990 | 5.165 | 4.982 | 5.129 | 843,203 | +0.14(+2.90%) |
Jan 22, 2003 | 5.002 | 5.013 | 4.979 | 4.985 | 289,629 | -0.03(-0.67%) |
Jan 21, 2003 | 5.086 | 5.103 | 4.997 | 5.019 | 829,031 | -0.06(-1.27%) |
Jan 17, 2003 | 5.109 | 5.139 | 5.058 | 5.083 | 1,046,032 | -0.04(-0.79%) |
Jan 16, 2003 | 5.306 | 5.306 | 5.111 | 5.124 | 1,276,319 | -0.19(-3.55%) |
Jan 15, 2003 | 5.464 | 5.464 | 5.279 | 5.312 | 2,584,524 | -0.23(-4.18%) |
Jan 14, 2003 | 5.602 | 5.645 | 5.540 | 5.544 | 981,375 | -0.06(-1.05%) |
Jan 13, 2003 | 5.532 | 5.609 | 5.518 | 5.602 | 1,434,862 | +0.07(+1.29%) |
Jan 10, 2003 | 5.515 | 5.572 | 5.499 | 5.531 | 1,495,091 | -0.01(-0.12%) |
Jan 09, 2003 | 5.431 | 5.555 | 5.381 | 5.538 | 1,149,661 | +0.12(+2.17%) |
Jan 08, 2003 | 5.423 | 5.450 | 5.382 | 5.420 | 728,060 | -0.00(-0.02%) |
Jan 07, 2003 | 5.419 | 5.487 | 5.335 | 5.422 | 2,449,895 | -0.01(-0.17%) |
Jan 06, 2003 | 5.084 | 5.459 | 5.084 | 5.431 | 3,320,556 | +0.26(+5.02%) |
Jan 03, 2003 | 4.936 | 5.171 | 4.914 | 5.171 | 1,526,091 | +0.23(+4.76%) |