Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 9.655 | 9.661 | 9.553 | 9.632 | 142,956 | +0.08(+0.89%) |
Dec 30, 2003 | 9.649 | 9.672 | 9.547 | 9.547 | 706,662 | -0.14(-1.40%) |
Dec 29, 2003 | 9.530 | 9.729 | 9.508 | 9.683 | 421,809 | +0.26(+2.77%) |
Dec 26, 2003 | 9.468 | 9.468 | 9.394 | 9.423 | 171,371 | -0.08(-0.83%) |
Dec 24, 2003 | 9.485 | 9.576 | 9.485 | 9.502 | 397,630 | +0.10(+1.08%) |
Dec 23, 2003 | 9.570 | 9.570 | 9.326 | 9.400 | 609,240 | +0.00(+0.00%) |
Dec 22, 2003 | 9.321 | 9.457 | 9.156 | 9.400 | 402,924 | +0.08(+0.85%) |
Dec 19, 2003 | 9.292 | 9.377 | 9.185 | 9.321 | 883,857 | +0.05(+0.55%) |
Dec 18, 2003 | 9.049 | 9.292 | 9.032 | 9.270 | 947,570 | +0.24(+2.70%) |
Dec 17, 2003 | 8.918 | 9.043 | 8.918 | 9.026 | 1,238,601 | +0.16(+1.79%) |
Dec 16, 2003 | 9.003 | 9.003 | 8.811 | 8.867 | 132,543 | +0.04(+0.45%) |
Dec 15, 2003 | 9.037 | 9.066 | 8.805 | 8.828 | 555,411 | +0.00(+0.00%) |
Dec 12, 2003 | 8.952 | 8.986 | 8.816 | 8.828 | 943,334 | -0.10(-1.08%) |
Dec 11, 2003 | 8.918 | 8.981 | 8.828 | 8.924 | 384,216 | +0.16(+1.88%) |
Dec 10, 2003 | 9.020 | 9.020 | 8.731 | 8.760 | 5,781,786 | -0.17(-1.90%) |
Dec 09, 2003 | 8.964 | 9.009 | 8.862 | 8.930 | 328,269 | +0.22(+2.47%) |
Dec 08, 2003 | 8.743 | 8.760 | 8.669 | 8.714 | 597,592 | -0.02(-0.19%) |
Dec 05, 2003 | 8.641 | 8.737 | 8.544 | 8.731 | 307,444 | +0.12(+1.38%) |
Dec 04, 2003 | 8.556 | 8.561 | 8.431 | 8.612 | 1,640,820 | +0.00(+0.00%) |
Dec 03, 2003 | 8.595 | 8.618 | 8.584 | 8.612 | 422,515 | -0.02(-0.20%) |
Dec 02, 2003 | 8.601 | 8.601 | 8.539 | 8.629 | 90,185 | -0.07(-0.85%) |
Dec 01, 2003 | 8.369 | 8.743 | 8.386 | 8.703 | 621,947 | +0.33(+3.99%) |
Nov 28, 2003 | 8.272 | 8.459 | 8.227 | 8.369 | 1,071,112 | +0.11(+1.30%) |
Nov 26, 2003 | 8.295 | 8.272 | 8.210 | 8.261 | 319,621 | -0.03(-0.41%) |
Nov 25, 2003 | 8.159 | 8.295 | 8.159 | 8.295 | 1,809,367 | +0.03(+0.34%) |
Nov 24, 2003 | 8.102 | 8.272 | 8.097 | 8.267 | 2,529,619 | +0.22(+2.75%) |
Nov 21, 2003 | 7.972 | 8.074 | 7.972 | 8.046 | 1,169,064 | +0.11(+1.36%) |
Nov 20, 2003 | 7.859 | 7.915 | 7.859 | 7.938 | 1,020,813 | +0.06(+0.79%) |
Nov 19, 2003 | 7.899 | 7.899 | 7.899 | 7.876 | 74,654 | -0.01(-0.07%) |
Nov 18, 2003 | 7.848 | 8.040 | 7.848 | 7.881 | 197,138 | -0.01(-0.14%) |
Nov 17, 2003 | 7.864 | 7.893 | 7.831 | 7.893 | 427,986 | -0.10(-1.28%) |
Nov 14, 2003 | 7.978 | 8.046 | 7.944 | 7.995 | 70,242 | +0.02(+0.28%) |
Nov 13, 2003 | 8.006 | 8.119 | 7.933 | 7.972 | 757,668 | -0.03(-0.35%) |
Nov 12, 2003 | 7.848 | 8.074 | 7.848 | 8.000 | 556,823 | +0.21(+2.69%) |
Nov 11, 2003 | 7.881 | 7.881 | 7.780 | 7.791 | 183,372 | -0.14(-1.79%) |
Nov 10, 2003 | 8.080 | 7.949 | 7.859 | 7.933 | 639,243 | -0.14(-1.75%) |
Nov 07, 2003 | 8.085 | 8.102 | 7.989 | 8.074 | 212,669 | +0.11(+1.42%) |
Nov 06, 2003 | 8.034 | 8.034 | 7.899 | 7.961 | 1,903,788 | +0.01(+0.07%) |
Nov 05, 2003 | 8.102 | 8.023 | 7.933 | 7.955 | 1,102,528 | -0.17(-2.09%) |
Nov 04, 2003 | 8.102 | 8.204 | 8.063 | 8.125 | 219,902 | +0.03(+0.38%) |
Nov 03, 2003 | 8.000 | 8.119 | 8.000 | 8.094 | 2,633,947 | +0.19(+2.40%) |
Oct 31, 2003 | 7.870 | 7.938 | 7.853 | 7.904 | 174,724 | -0.07(-0.92%) |
Oct 30, 2003 | 7.938 | 7.978 | 7.825 | 7.978 | 920,744 | +0.03(+0.36%) |
Oct 29, 2003 | 7.978 | 8.029 | 7.944 | 7.949 | 1,219,716 | -0.07(-0.92%) |
Oct 28, 2003 | 7.876 | 8.210 | 7.876 | 8.023 | 914,037 | +0.22(+2.83%) |
Oct 27, 2003 | 7.836 | 7.836 | 7.706 | 7.802 | 205,786 | -0.01(-0.15%) |
Oct 24, 2003 | 7.723 | 7.836 | 7.655 | 7.814 | 923,567 | +0.10(+1.32%) |
Oct 23, 2003 | 7.831 | 7.842 | 7.655 | 7.712 | 1,535,456 | -0.27(-3.41%) |
Oct 22, 2003 | 8.085 | 8.085 | 7.961 | 7.983 | 378,039 | -0.11(-1.33%) |
Oct 21, 2003 | 7.995 | 8.131 | 7.995 | 8.091 | 1,130,589 | +0.11(+1.35%) |
Oct 20, 2003 | 7.933 | 8.017 | 7.842 | 7.983 | 2,354,365 | +0.05(+0.64%) |
Oct 17, 2003 | 7.859 | 7.949 | 7.831 | 7.933 | 690,072 | -0.06(-0.71%) |
Oct 16, 2003 | 8.017 | 8.051 | 7.933 | 7.989 | 457,812 | -0.02(-0.28%) |
Oct 15, 2003 | 8.080 | 8.182 | 7.966 | 8.012 | 762,609 | -0.15(-1.81%) |
Oct 14, 2003 | 8.148 | 8.250 | 8.125 | 8.159 | 1,575,519 | +0.01(+0.14%) |
Oct 13, 2003 | 8.068 | 8.102 | 8.017 | 8.148 | 4,312,513 | +0.10(+1.20%) |
Oct 10, 2003 | 8.006 | 8.057 | 7.904 | 8.051 | 165,193 | +0.03(+0.42%) |
Oct 09, 2003 | 8.046 | 8.142 | 7.927 | 8.017 | 463,107 | +0.03(+0.35%) |
Oct 08, 2003 | 7.876 | 8.108 | 7.989 | 7.989 | 658,834 | +0.11(+1.44%) |
Oct 07, 2003 | 7.848 | 7.921 | 7.819 | 7.876 | 291,913 | +0.01(+0.07%) |
Oct 06, 2003 | 7.746 | 7.893 | 7.729 | 7.870 | 1,370,615 | +0.12(+1.54%) |
Oct 03, 2003 | 7.689 | 7.836 | 7.689 | 7.751 | 2,008,447 | +0.13(+1.71%) |
Oct 02, 2003 | 7.491 | 7.649 | 7.479 | 7.621 | 1,652,291 | +0.23(+3.07%) |
Oct 01, 2003 | 7.292 | 7.389 | 7.287 | 7.394 | 1,518,513 | +0.23(+3.16%) |
Sep 30, 2003 | 7.094 | 7.196 | 7.094 | 7.168 | 253,438 | +0.11(+1.61%) |
Sep 29, 2003 | 6.964 | 7.054 | 6.964 | 7.054 | 64,418 | +0.05(+0.65%) |
Sep 26, 2003 | 6.896 | 7.020 | 6.896 | 7.009 | 471,932 | +0.14(+1.98%) |
Sep 25, 2003 | 7.202 | 7.202 | 6.873 | 6.873 | 288,383 | -0.17(-2.41%) |
Sep 24, 2003 | 7.179 | 7.264 | 7.088 | 7.043 | 664,128 | -0.11(-1.58%) |
Sep 23, 2003 | 7.355 | 7.355 | 7.117 | 7.156 | 1,667,646 | -0.19(-2.62%) |
Sep 22, 2003 | 7.411 | 7.417 | 7.411 | 7.349 | 477,403 | -0.11(-1.52%) |
Sep 19, 2003 | 7.615 | 7.615 | 7.406 | 7.462 | 237,201 | -0.03(-0.45%) |
Sep 18, 2003 | 7.366 | 7.502 | 7.366 | 7.496 | 2,246,884 | +0.22(+2.96%) |
Sep 17, 2003 | 7.304 | 7.326 | 7.258 | 7.281 | 570,060 | +0.02(+0.23%) |
Sep 16, 2003 | 7.451 | 7.451 | 7.264 | 7.264 | 211,787 | -0.13(-1.76%) |
Sep 15, 2003 | 7.451 | 7.479 | 7.287 | 7.394 | 262,086 | -0.10(-1.29%) |
Sep 12, 2003 | 7.502 | 7.536 | 7.287 | 7.491 | 356,684 | +0.12(+1.69%) |
Sep 11, 2003 | 7.434 | 7.434 | 7.321 | 7.366 | 1,989,739 | +0.19(+2.69%) |
Sep 10, 2003 | 7.168 | 7.332 | 7.088 | 7.173 | 2,348,012 | -0.05(-0.71%) |
Sep 09, 2003 | 7.366 | 7.366 | 7.083 | 7.224 | 1,189,537 | -0.14(-1.85%) |
Sep 08, 2003 | 7.502 | 7.530 | 7.349 | 7.360 | 934,510 | -0.07(-0.99%) |
Sep 05, 2003 | 7.343 | 7.479 | 7.281 | 7.434 | 1,673,117 | +0.13(+1.78%) |
Sep 04, 2003 | 7.196 | 7.321 | 7.190 | 7.304 | 1,951,264 | +0.20(+2.87%) |
Sep 03, 2003 | 7.083 | 7.202 | 7.083 | 7.100 | 164,664 | -0.01(-0.16%) |
Sep 02, 2003 | 6.986 | 7.151 | 6.958 | 7.111 | 1,983,915 | +0.16(+2.37%) |
Aug 29, 2003 | 6.913 | 6.952 | 6.816 | 6.947 | 147,544 | +0.06(+0.91%) |
Aug 28, 2003 | 6.901 | 6.975 | 6.805 | 6.884 | 248,673 | +0.05(+0.75%) |
Aug 27, 2003 | 6.709 | 6.833 | 6.709 | 6.833 | 1,857,019 | +0.16(+2.38%) |
Aug 26, 2003 | 6.590 | 6.697 | 6.550 | 6.675 | 524,349 | +0.11(+1.64%) |
Aug 25, 2003 | 6.629 | 6.635 | 6.561 | 6.567 | 285,030 | -0.07(-1.02%) |
Aug 22, 2003 | 6.669 | 6.680 | 6.533 | 6.635 | 2,697,107 | +0.01(+0.09%) |
Aug 21, 2003 | 6.556 | 6.629 | 6.499 | 6.629 | 1,625,818 | +0.08(+1.30%) |
Aug 20, 2003 | 6.425 | 6.584 | 6.318 | 6.544 | 1,950,558 | +0.03(+0.52%) |
Aug 19, 2003 | 6.454 | 6.510 | 6.420 | 6.510 | 210,728 | +0.09(+1.41%) |
Aug 18, 2003 | 6.425 | 6.448 | 6.386 | 6.420 | 111,541 | +0.07(+1.16%) |
Aug 15, 2003 | 6.437 | 6.448 | 6.346 | 6.346 | 493,287 | +0.03(+0.45%) |
Aug 14, 2003 | 6.165 | 6.346 | 6.097 | 6.318 | 63,359 | +0.16(+2.58%) |
Aug 13, 2003 | 6.199 | 6.210 | 6.108 | 6.159 | 98,304 | -0.02(-0.37%) |
Aug 12, 2003 | 6.187 | 6.204 | 6.182 | 6.182 | 43,416 | +0.04(+0.65%) |
Aug 11, 2003 | 6.238 | 6.238 | 6.119 | 6.142 | 24,708 | -0.06(-0.91%) |
Aug 08, 2003 | 6.142 | 6.199 | 6.051 | 6.199 | 98,127 | +0.14(+2.24%) |
Aug 07, 2003 | 5.949 | 6.108 | 5.864 | 6.063 | 160,075 | +0.26(+4.49%) |
Aug 06, 2003 | 5.944 | 5.944 | 5.774 | 5.802 | 40,416 | -0.05(-0.87%) |
Aug 05, 2003 | 5.779 | 5.898 | 5.779 | 5.853 | 2,385,428 | +0.08(+1.37%) |
Aug 04, 2003 | 5.791 | 5.796 | 5.592 | 5.774 | 881,034 | -0.16(-2.77%) |
Aug 01, 2003 | 6.204 | 6.204 | 5.938 | 5.938 | 191,843 | -0.25(-4.03%) |
Jul 31, 2003 | 6.210 | 6.227 | 6.153 | 6.187 | 2,165,522 | +0.03(+0.46%) |
Jul 30, 2003 | 6.306 | 6.306 | 6.159 | 6.159 | 85,420 | -0.14(-2.25%) |
Jul 29, 2003 | 6.374 | 6.374 | 6.278 | 6.301 | 66,889 | -0.08(-1.24%) |
Jul 28, 2003 | 6.408 | 6.408 | 6.352 | 6.380 | 26,826 | -0.03(-0.44%) |
Jul 25, 2003 | 6.431 | 6.442 | 6.340 | 6.408 | 42,004 | +0.08(+1.25%) |
Jul 24, 2003 | 6.369 | 6.431 | 6.329 | 6.329 | 86,656 | +0.02(+0.36%) |
Jul 23, 2003 | 6.431 | 6.431 | 6.301 | 6.306 | 106,775 | -0.11(-1.68%) |
Jul 22, 2003 | 6.306 | 6.425 | 6.306 | 6.414 | 95,833 | +0.14(+2.17%) |
Jul 21, 2003 | 6.289 | 6.318 | 6.221 | 6.278 | 100,245 | -0.02(-0.36%) |
Jul 18, 2003 | 6.244 | 6.312 | 6.244 | 6.301 | 95,480 | +0.07(+1.09%) |
Jul 17, 2003 | 6.272 | 6.312 | 6.199 | 6.233 | 237,201 | -0.08(-1.26%) |
Jul 16, 2003 | 6.352 | 6.352 | 6.261 | 6.312 | 24,531 | -0.04(-0.62%) |
Jul 15, 2003 | 6.369 | 6.414 | 6.306 | 6.352 | 231,906 | +0.06(+0.90%) |
Jul 14, 2003 | 6.261 | 6.306 | 6.119 | 6.295 | 231,906 | +0.15(+2.40%) |
Jul 11, 2003 | 6.227 | 6.255 | 6.136 | 6.148 | 58,947 | -0.06(-1.00%) |
Jul 10, 2003 | 6.221 | 6.272 | 6.193 | 6.210 | 33,532 | -0.09(-1.50%) |
Jul 09, 2003 | 6.255 | 6.363 | 6.238 | 6.305 | 161,664 | +0.03(+0.42%) |
Jul 08, 2003 | 6.187 | 6.312 | 6.187 | 6.278 | 72,890 | +0.05(+0.82%) |
Jul 07, 2003 | 6.176 | 6.289 | 6.170 | 6.227 | 285,559 | +0.08(+1.38%) |
Jul 03, 2003 | 6.216 | 6.216 | 6.136 | 6.142 | 108,364 | -0.09(-1.45%) |
Jul 02, 2003 | 6.193 | 6.284 | 6.193 | 6.233 | 37,062 | +0.12(+1.95%) |
Jul 01, 2003 | 5.989 | 6.114 | 5.972 | 6.114 | 37,062 | +0.10(+1.70%) |
Jun 30, 2003 | 6.006 | 6.091 | 5.983 | 6.012 | 241,437 | +0.00(+0.00%) |
Jun 27, 2003 | 6.046 | 6.074 | 5.972 | 6.012 | 54,358 | -0.03(-0.56%) |
Jun 26, 2003 | 6.057 | 6.057 | 5.961 | 6.046 | 56,829 | +0.05(+0.76%) |
Jun 25, 2003 | 6.012 | 6.159 | 6.000 | 6.000 | 202,609 | +0.03(+0.47%) |
Jun 24, 2003 | 5.966 | 6.102 | 5.955 | 5.972 | 296,148 | -0.03(-0.47%) |
Jun 23, 2003 | 5.989 | 6.057 | 5.955 | 6.000 | 1,189,360 | -0.05(-0.75%) |
Jun 20, 2003 | 6.085 | 6.142 | 5.989 | 6.046 | 139,249 | -0.04(-0.65%) |
Jun 19, 2003 | 6.034 | 6.204 | 6.034 | 6.085 | 259,792 | -0.02(-0.37%) |
Jun 18, 2003 | 6.289 | 6.289 | 6.068 | 6.108 | 130,778 | -0.16(-2.53%) |
Jun 17, 2003 | 6.369 | 6.374 | 6.238 | 6.267 | 92,656 | -0.04(-0.63%) |
Jun 16, 2003 | 6.346 | 6.369 | 6.238 | 6.306 | 1,040,050 | +0.02(+0.36%) |
Jun 13, 2003 | 6.420 | 6.420 | 6.284 | 6.284 | 126,895 | -0.06(-0.89%) |
Jun 12, 2003 | 6.278 | 6.369 | 6.210 | 6.340 | 208,080 | +0.05(+0.72%) |
Jun 11, 2003 | 6.250 | 6.312 | 6.153 | 6.295 | 228,377 | +0.03(+0.45%) |
Jun 10, 2003 | 6.352 | 6.425 | 6.193 | 6.267 | 309,915 | -0.02(-0.36%) |
Jun 09, 2003 | 6.340 | 6.340 | 6.204 | 6.289 | 189,902 | +0.02(+0.36%) |
Jun 06, 2003 | 6.397 | 6.431 | 6.261 | 6.267 | 225,553 | +0.03(+0.45%) |
Jun 05, 2003 | 6.221 | 6.284 | 6.108 | 6.238 | 588,062 | +0.08(+1.29%) |
Jun 04, 2003 | 6.080 | 6.221 | 6.057 | 6.159 | 580,296 | +0.21(+3.52%) |
Jun 03, 2003 | 5.859 | 5.989 | 5.836 | 5.949 | 145,780 | +0.08(+1.45%) |
Jun 02, 2003 | 5.972 | 6.034 | 5.836 | 5.864 | 90,538 | -0.15(-2.54%) |
May 30, 2003 | 6.006 | 6.085 | 5.915 | 6.017 | 344,683 | +0.02(+0.38%) |
May 29, 2003 | 5.944 | 6.080 | 5.944 | 5.995 | 1,402,912 | +0.12(+2.03%) |
May 28, 2003 | 5.904 | 5.938 | 5.842 | 5.876 | 720,958 | +0.02(+0.29%) |
May 27, 2003 | 5.632 | 5.859 | 5.632 | 5.859 | 571,648 | -0.10(-1.71%) |
May 23, 2003 | 5.910 | 5.983 | 5.881 | 5.961 | 291,913 | +0.09(+1.54%) |
May 22, 2003 | 5.825 | 5.904 | 5.779 | 5.870 | 2,645,926 | +0.09(+1.57%) |
May 21, 2003 | 5.768 | 5.802 | 5.615 | 5.779 | 72,360 | +0.12(+2.10%) |
May 20, 2003 | 5.581 | 5.666 | 5.553 | 5.660 | 296,501 | +0.02(+0.30%) |
May 19, 2003 | 5.774 | 5.830 | 5.643 | 5.643 | 495,581 | -0.29(-4.87%) |
May 16, 2003 | 5.808 | 5.938 | 5.734 | 5.932 | 170,312 | +0.06(+1.06%) |
May 15, 2003 | 5.983 | 6.023 | 5.819 | 5.870 | 452,694 | -0.20(-3.36%) |
May 14, 2003 | 6.182 | 6.182 | 6.034 | 6.074 | 81,890 | -0.08(-1.29%) |
May 13, 2003 | 6.199 | 6.227 | 6.119 | 6.153 | 232,965 | +0.03(+0.56%) |
May 12, 2003 | 6.034 | 6.148 | 6.012 | 6.119 | 425,691 | +0.07(+1.22%) |
May 09, 2003 | 6.006 | 6.046 | 5.915 | 6.046 | 213,022 | +0.19(+3.19%) |
May 08, 2003 | 5.870 | 5.915 | 5.791 | 5.859 | 148,603 | +0.02(+0.39%) |
May 07, 2003 | 5.779 | 5.842 | 5.728 | 5.836 | 627,066 | +0.15(+2.59%) |
May 06, 2003 | 5.700 | 5.711 | 5.643 | 5.689 | 844,147 | -0.01(-0.10%) |
May 05, 2003 | 5.762 | 5.802 | 5.672 | 5.694 | 375,569 | -0.04(-0.69%) |
May 02, 2003 | 5.723 | 5.813 | 5.694 | 5.734 | 212,316 | +0.01(+0.20%) |
May 01, 2003 | 5.751 | 5.802 | 5.677 | 5.723 | 182,842 | +0.00(+0.00%) |
Apr 30, 2003 | 5.819 | 5.819 | 5.723 | 5.723 | 189,902 | -0.02(-0.39%) |
Apr 29, 2003 | 5.689 | 5.893 | 5.677 | 5.745 | 1,419,326 | +0.18(+3.15%) |
Apr 28, 2003 | 5.405 | 5.581 | 5.337 | 5.570 | 573,589 | +0.16(+3.04%) |
Apr 25, 2003 | 5.422 | 5.434 | 5.377 | 5.405 | 46,240 | -0.01(-0.10%) |
Apr 24, 2003 | 5.547 | 5.547 | 5.383 | 5.411 | 145,427 | -0.12(-2.25%) |
Apr 23, 2003 | 5.473 | 5.536 | 5.451 | 5.536 | 126,366 | +0.09(+1.66%) |
Apr 22, 2003 | 5.337 | 5.456 | 5.320 | 5.445 | 124,601 | -0.02(-0.31%) |
Apr 21, 2003 | 5.575 | 5.575 | 5.394 | 5.462 | 125,483 | +0.06(+1.15%) |
Apr 17, 2003 | 5.354 | 5.434 | 5.343 | 5.400 | 165,723 | +0.14(+2.69%) |
Apr 16, 2003 | 5.252 | 5.337 | 5.218 | 5.258 | 460,283 | +0.02(+0.32%) |
Apr 15, 2003 | 5.145 | 5.241 | 5.139 | 5.241 | 523,290 | +0.15(+2.89%) |
Apr 14, 2003 | 5.088 | 5.099 | 5.031 | 5.094 | 427,986 | +0.07(+1.35%) |
Apr 11, 2003 | 4.992 | 5.071 | 4.963 | 5.026 | 147,368 | +0.06(+1.14%) |
Apr 10, 2003 | 5.026 | 5.043 | 4.946 | 4.969 | 27,179 | -0.07(-1.46%) |
Apr 09, 2003 | 5.065 | 5.099 | 5.037 | 5.043 | 428,515 | -0.03(-0.56%) |
Apr 08, 2003 | 5.264 | 5.264 | 5.048 | 5.071 | 254,673 | -0.14(-2.72%) |
Apr 07, 2003 | 5.383 | 5.383 | 5.213 | 5.213 | 295,619 | +0.06(+1.21%) |
Apr 04, 2003 | 5.122 | 5.162 | 5.054 | 5.150 | 135,014 | +0.05(+0.89%) |
Apr 03, 2003 | 5.094 | 5.128 | 5.026 | 5.105 | 847,324 | +0.07(+1.35%) |
Apr 02, 2003 | 5.133 | 5.133 | 5.003 | 5.037 | 685,131 | +0.14(+2.77%) |
Apr 01, 2003 | 4.810 | 4.901 | 4.771 | 4.901 | 173,135 | +0.17(+3.59%) |
Mar 31, 2003 | 4.742 | 4.760 | 4.652 | 4.731 | 63,889 | -0.03(-0.71%) |
Mar 28, 2003 | 4.731 | 4.765 | 4.708 | 4.765 | 504,406 | +0.05(+0.96%) |
Mar 27, 2003 | 4.624 | 4.720 | 4.601 | 4.720 | 21,002 | -0.01(-0.12%) |
Mar 26, 2003 | 4.742 | 4.742 | 4.686 | 4.726 | 84,361 | +0.02(+0.36%) |
Mar 25, 2003 | 4.652 | 4.708 | 4.629 | 4.708 | 503,876 | +0.08(+1.71%) |
Mar 24, 2003 | 4.680 | 4.680 | 4.624 | 4.629 | 283,618 | -0.12(-2.62%) |
Mar 21, 2003 | 4.731 | 4.754 | 4.652 | 4.754 | 1,046,757 | +0.15(+3.33%) |
Mar 20, 2003 | 4.510 | 4.618 | 4.499 | 4.601 | 133,602 | +0.02(+0.50%) |
Mar 19, 2003 | 4.618 | 4.663 | 4.561 | 4.578 | 134,308 | -0.05(-0.98%) |
Mar 18, 2003 | 4.612 | 4.624 | 4.567 | 4.624 | 214,434 | +0.08(+1.75%) |
Mar 17, 2003 | 4.527 | 4.612 | 4.488 | 4.544 | 709,663 | +0.00(+0.00%) |
Mar 14, 2003 | 4.635 | 4.635 | 4.527 | 4.544 | 255,732 | -0.02(-0.37%) |
Mar 13, 2003 | 4.459 | 4.573 | 4.448 | 4.561 | 259,615 | +0.12(+2.81%) |
Mar 12, 2003 | 4.363 | 4.437 | 4.312 | 4.437 | 103,246 | +0.10(+2.35%) |
Mar 11, 2003 | 4.244 | 4.340 | 4.244 | 4.335 | 64,065 | +0.10(+2.41%) |
Mar 10, 2003 | 4.306 | 4.357 | 4.233 | 4.233 | 19,766 | -0.17(-3.86%) |
Mar 07, 2003 | 4.346 | 4.420 | 4.335 | 4.403 | 108,717 | +0.07(+1.70%) |
Mar 06, 2003 | 4.272 | 4.346 | 4.267 | 4.329 | 211,610 | +0.10(+2.28%) |
Mar 05, 2003 | 4.301 | 4.301 | 4.159 | 4.233 | 85,067 | +0.03(+0.81%) |
Mar 04, 2003 | 4.187 | 4.267 | 4.187 | 4.199 | 95,657 | -0.04(-0.94%) |
Mar 03, 2003 | 4.142 | 4.250 | 4.142 | 4.238 | 35,121 | +0.02(+0.40%) |
Feb 28, 2003 | 4.187 | 4.227 | 4.187 | 4.221 | 66,536 | +0.05(+1.09%) |
Feb 27, 2003 | 4.108 | 4.176 | 4.108 | 4.176 | 24,002 | +0.08(+2.08%) |
Feb 26, 2003 | 4.165 | 4.193 | 4.091 | 4.091 | 65,301 | -0.06(-1.37%) |
Feb 25, 2003 | 4.136 | 4.148 | 4.074 | 4.148 | 346,095 | -0.10(-2.27%) |
Feb 24, 2003 | 4.244 | 4.335 | 4.244 | 4.244 | 59,829 | +0.07(+1.63%) |
Feb 21, 2003 | 4.204 | 4.204 | 4.176 | 4.176 | 3,882 | +0.00(+0.00%) |
Feb 20, 2003 | 4.227 | 4.227 | 4.136 | 4.176 | 52,946 | +0.01(+0.14%) |
Feb 19, 2003 | 4.250 | 4.250 | 4.165 | 4.170 | 158,840 | -0.08(-1.87%) |
Feb 18, 2003 | 4.238 | 4.250 | 4.238 | 4.250 | 46,946 | +0.19(+4.60%) |
Feb 14, 2003 | 4.136 | 4.136 | 4.057 | 4.063 | 9,353 | -0.10(-2.32%) |
Feb 13, 2003 | 4.153 | 4.216 | 4.108 | 4.159 | 111,364 | -0.12(-2.78%) |
Feb 12, 2003 | 4.267 | 4.301 | 4.267 | 4.278 | 28,414 | -0.02(-0.40%) |
Feb 11, 2003 | 4.380 | 4.403 | 4.289 | 4.295 | 183,725 | +0.05(+1.07%) |
Feb 10, 2003 | 4.170 | 4.312 | 4.170 | 4.250 | 218,317 | -0.03(-0.79%) |
Feb 07, 2003 | 4.335 | 4.397 | 4.267 | 4.284 | 20,296 | +0.03(+0.67%) |
Feb 06, 2003 | 4.278 | 4.278 | 4.210 | 4.255 | 124,071 | -0.10(-2.34%) |
Feb 05, 2003 | 4.363 | 4.363 | 4.318 | 4.357 | 14,119 | +0.06(+1.32%) |
Feb 04, 2003 | 4.386 | 4.386 | 4.301 | 4.301 | 67,595 | -0.14(-3.07%) |
Feb 03, 2003 | 4.459 | 4.493 | 4.420 | 4.437 | 246,378 | -0.02(-0.51%) |
Jan 31, 2003 | 4.340 | 4.476 | 4.340 | 4.459 | 407,160 | +0.13(+3.01%) |
Jan 30, 2003 | 4.369 | 4.369 | 4.221 | 4.329 | 132,013 | -0.02(-0.39%) |
Jan 29, 2003 | 4.148 | 4.369 | 4.148 | 4.346 | 397,983 | +0.20(+4.78%) |
Jan 28, 2003 | 4.108 | 4.153 | 4.080 | 4.148 | 288,206 | +0.05(+1.24%) |
Jan 27, 2003 | 3.972 | 4.125 | 3.972 | 4.097 | 324,034 | -0.07(-1.63%) |
Jan 24, 2003 | 4.284 | 4.306 | 4.136 | 4.165 | 179,666 | -0.20(-4.67%) |
Jan 23, 2003 | 4.499 | 4.499 | 4.369 | 4.369 | 499,464 | -0.05(-1.15%) |
Jan 22, 2003 | 4.482 | 4.527 | 4.420 | 4.420 | 517,113 | -0.13(-2.86%) |
Jan 21, 2003 | 4.584 | 4.652 | 4.539 | 4.550 | 316,621 | -0.22(-4.63%) |
Jan 17, 2003 | 4.844 | 4.844 | 4.771 | 4.771 | 617,182 | -0.21(-4.21%) |
Jan 16, 2003 | 4.975 | 5.065 | 4.952 | 4.980 | 54,182 | +0.05(+1.03%) |
Jan 15, 2003 | 5.071 | 5.071 | 4.924 | 4.929 | 77,302 | -0.16(-3.23%) |
Jan 14, 2003 | 5.116 | 5.116 | 5.031 | 5.094 | 37,592 | -0.01(-0.11%) |
Jan 13, 2003 | 5.060 | 5.122 | 5.014 | 5.099 | 359,684 | +0.01(+0.11%) |
Jan 10, 2003 | 4.997 | 5.094 | 4.963 | 5.094 | 173,665 | +0.15(+3.10%) |
Jan 09, 2003 | 4.958 | 4.963 | 4.827 | 4.941 | 382,452 | +0.20(+4.18%) |
Jan 08, 2003 | 4.890 | 4.929 | 4.742 | 4.742 | 78,890 | -0.16(-3.24%) |
Jan 07, 2003 | 4.952 | 4.958 | 4.878 | 4.901 | 59,476 | -0.07(-1.48%) |
Jan 06, 2003 | 5.014 | 5.014 | 4.895 | 4.975 | 294,383 | +0.25(+5.40%) |
Jan 03, 2003 | 4.805 | 4.805 | 4.624 | 4.720 | 568,824 | +0.15(+3.35%) |