Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 7.139 | 7.164 | 7.134 | 7.134 | 40,262 | -0.07(-0.97%) |
Oct 30, 2003 | 7.264 | 7.264 | 7.204 | 7.204 | 34,653 | -0.11(-1.50%) |
Oct 29, 2003 | 7.274 | 7.314 | 7.224 | 7.314 | 64,099 | +0.06(+0.83%) |
Oct 28, 2003 | 7.094 | 7.254 | 7.084 | 7.254 | 50,077 | +0.16(+2.32%) |
Oct 27, 2003 | 7.064 | 7.134 | 7.064 | 7.089 | 37,257 | +0.00(+0.07%) |
Oct 24, 2003 | 7.064 | 7.114 | 7.009 | 7.084 | 54,484 | +0.02(+0.35%) |
Oct 23, 2003 | 7.164 | 7.179 | 7.054 | 7.059 | 129,601 | -0.12(-1.67%) |
Oct 22, 2003 | 7.254 | 7.269 | 7.169 | 7.179 | 62,697 | -0.08(-1.17%) |
Oct 21, 2003 | 7.299 | 7.304 | 7.229 | 7.264 | 71,310 | +0.03(+0.48%) |
Oct 20, 2003 | 7.269 | 7.269 | 7.179 | 7.229 | 47,473 | -0.00(-0.07%) |
Oct 17, 2003 | 7.354 | 7.369 | 7.239 | 7.234 | 56,087 | -0.13(-1.76%) |
Oct 16, 2003 | 7.428 | 7.428 | 7.264 | 7.364 | 138,816 | +0.00(+0.00%) |
Oct 15, 2003 | 7.413 | 7.438 | 7.329 | 7.364 | 59,893 | -0.03(-0.41%) |
Oct 14, 2003 | 7.388 | 7.408 | 7.369 | 7.393 | 108,368 | +0.05(+0.75%) |
Oct 13, 2003 | 7.289 | 7.329 | 7.279 | 7.339 | 56,087 | +0.05(+0.68%) |
Oct 10, 2003 | 7.219 | 7.314 | 7.164 | 7.289 | 97,351 | +0.03(+0.48%) |
Oct 09, 2003 | 7.114 | 7.339 | 7.114 | 7.254 | 198,108 | +0.16(+2.32%) |
Oct 08, 2003 | 7.119 | 7.139 | 7.059 | 7.089 | 57,489 | -0.05(-0.70%) |
Oct 07, 2003 | 7.039 | 7.139 | 7.034 | 7.139 | 114,177 | +0.09(+1.27%) |
Oct 06, 2003 | 7.044 | 7.064 | 7.029 | 7.049 | 41,464 | -0.03(-0.49%) |
Oct 03, 2003 | 6.939 | 7.114 | 6.909 | 7.084 | 362,964 | +0.15(+2.23%) |
Oct 02, 2003 | 6.904 | 6.934 | 6.894 | 6.929 | 100,957 | -0.05(-0.72%) |
Oct 01, 2003 | 6.734 | 6.979 | 6.734 | 6.979 | 173,269 | +0.28(+4.25%) |
Sep 30, 2003 | 6.759 | 6.834 | 6.640 | 6.695 | 104,362 | -0.08(-1.18%) |
Sep 29, 2003 | 6.789 | 6.814 | 6.690 | 6.774 | 139,817 | +0.14(+2.18%) |
Sep 26, 2003 | 6.759 | 6.759 | 6.590 | 6.630 | 143,823 | -0.13(-1.92%) |
Sep 25, 2003 | 6.834 | 6.834 | 6.759 | 6.759 | 128,399 | -0.02(-0.37%) |
Sep 24, 2003 | 7.134 | 7.134 | 6.784 | 6.784 | 187,491 | -0.34(-4.77%) |
Sep 23, 2003 | 7.119 | 7.189 | 7.119 | 7.124 | 72,512 | +0.02(+0.28%) |
Sep 22, 2003 | 7.129 | 7.129 | 7.069 | 7.104 | 58,691 | -0.04(-0.56%) |
Sep 19, 2003 | 7.146 | 7.214 | 7.134 | 7.144 | 48,876 | -0.01(-0.14%) |
Sep 18, 2003 | 7.139 | 7.164 | 7.134 | 7.154 | 54,885 | -0.01(-0.14%) |
Sep 17, 2003 | 7.174 | 7.194 | 7.154 | 7.164 | 29,846 | -0.01(-0.21%) |
Sep 16, 2003 | 7.244 | 7.259 | 7.114 | 7.179 | 65,101 | -0.06(-0.83%) |
Sep 15, 2003 | 7.324 | 7.359 | 7.129 | 7.239 | 41,063 | -0.06(-0.89%) |
Sep 12, 2003 | 7.344 | 7.354 | 7.214 | 7.304 | 43,467 | -0.03(-0.48%) |
Sep 11, 2003 | 7.314 | 7.369 | 7.289 | 7.339 | 21,032 | +0.00(+0.00%) |
Sep 10, 2003 | 7.423 | 7.468 | 7.339 | 7.339 | 71,911 | -0.08(-1.14%) |
Sep 09, 2003 | 7.463 | 7.473 | 7.408 | 7.423 | 20,431 | -0.05(-0.73%) |
Sep 08, 2003 | 7.423 | 7.478 | 7.398 | 7.478 | 92,544 | +0.06(+0.88%) |
Sep 05, 2003 | 7.428 | 7.438 | 7.329 | 7.413 | 34,253 | -0.01(-0.20%) |
Sep 04, 2003 | 7.428 | 7.428 | 7.398 | 7.428 | 18,028 | +0.00(+0.00%) |
Sep 03, 2003 | 7.413 | 7.428 | 7.388 | 7.428 | 43,067 | +0.02(+0.27%) |
Sep 02, 2003 | 7.413 | 7.438 | 7.349 | 7.408 | 53,282 | +0.03(+0.41%) |
Aug 29, 2003 | 7.364 | 7.423 | 7.354 | 7.378 | 60,093 | +0.01(+0.20%) |
Aug 28, 2003 | 7.398 | 7.413 | 7.314 | 7.364 | 57,088 | -0.01(-0.20%) |
Aug 27, 2003 | 7.364 | 7.428 | 7.359 | 7.378 | 56,688 | -0.01(-0.14%) |
Aug 26, 2003 | 7.413 | 7.428 | 7.339 | 7.388 | 57,088 | -0.04(-0.54%) |
Aug 25, 2003 | 7.403 | 7.428 | 7.349 | 7.428 | 36,657 | +0.06(+0.81%) |
Aug 22, 2003 | 7.418 | 7.428 | 7.364 | 7.369 | 50,879 | -0.06(-0.81%) |
Aug 21, 2003 | 7.403 | 7.428 | 7.369 | 7.428 | 41,464 | +0.02(+0.34%) |
Aug 20, 2003 | 7.388 | 7.403 | 7.349 | 7.403 | 47,073 | +0.01(+0.20%) |
Aug 19, 2003 | 7.329 | 7.388 | 7.294 | 7.388 | 88,137 | +0.07(+0.95%) |
Aug 18, 2003 | 7.254 | 7.319 | 7.254 | 7.319 | 42,666 | +0.04(+0.55%) |
Aug 15, 2003 | 7.289 | 7.329 | 7.279 | 7.279 | 20,431 | -0.01(-0.14%) |
Aug 14, 2003 | 7.299 | 7.299 | 7.229 | 7.289 | 34,253 | +0.02(+0.27%) |
Aug 13, 2003 | 7.314 | 7.314 | 7.264 | 7.269 | 40,462 | -0.04(-0.61%) |
Aug 12, 2003 | 7.249 | 7.314 | 7.239 | 7.314 | 27,442 | +0.07(+1.03%) |
Aug 11, 2003 | 7.224 | 7.314 | 7.224 | 7.239 | 63,899 | +0.03(+0.42%) |
Aug 08, 2003 | 7.299 | 7.299 | 7.139 | 7.209 | 46,672 | -0.08(-1.10%) |
Aug 07, 2003 | 7.214 | 7.304 | 7.189 | 7.289 | 38,059 | +0.07(+1.04%) |
Aug 06, 2003 | 7.179 | 7.314 | 7.114 | 7.214 | 46,872 | +0.03(+0.49%) |
Aug 05, 2003 | 7.239 | 7.284 | 7.179 | 7.179 | 24,237 | -0.03(-0.48%) |
Aug 04, 2003 | 7.269 | 7.274 | 7.119 | 7.214 | 38,259 | -0.03(-0.48%) |
Aug 01, 2003 | 7.209 | 7.264 | 7.169 | 7.249 | 76,919 | +0.02(+0.35%) |
Jul 31, 2003 | 7.139 | 7.239 | 7.139 | 7.224 | 72,913 | +0.10(+1.47%) |
Jul 30, 2003 | 7.219 | 7.219 | 7.119 | 7.119 | 24,638 | -0.11(-1.52%) |
Jul 29, 2003 | 7.209 | 7.239 | 7.159 | 7.229 | 38,860 | +0.02(+0.28%) |
Jul 28, 2003 | 7.174 | 7.219 | 7.164 | 7.209 | 61,495 | +0.03(+0.49%) |
Jul 25, 2003 | 7.124 | 7.179 | 7.114 | 7.174 | 35,655 | +0.06(+0.91%) |
Jul 24, 2003 | 7.114 | 7.169 | 7.109 | 7.109 | 66,904 | -0.00(-0.07%) |
Jul 23, 2003 | 7.009 | 7.114 | 6.954 | 7.114 | 32,049 | +0.12(+1.71%) |
Jul 22, 2003 | 7.019 | 7.019 | 6.814 | 6.994 | 103,360 | -0.03(-0.50%) |
Jul 21, 2003 | 7.089 | 7.089 | 6.964 | 7.029 | 38,660 | -0.07(-1.05%) |
Jul 18, 2003 | 7.154 | 7.179 | 6.959 | 7.104 | 103,561 | -0.02(-0.35%) |
Jul 17, 2003 | 7.468 | 7.488 | 7.119 | 7.129 | 165,657 | -0.35(-4.67%) |
Jul 16, 2003 | 7.508 | 7.588 | 7.478 | 7.478 | 30,247 | -0.01(-0.20%) |
Jul 15, 2003 | 7.523 | 7.523 | 7.423 | 7.493 | 57,689 | -0.01(-0.13%) |
Jul 14, 2003 | 7.468 | 7.553 | 7.438 | 7.503 | 79,323 | +0.04(+0.60%) |
Jul 11, 2003 | 7.299 | 7.473 | 7.299 | 7.458 | 32,250 | +0.06(+0.81%) |
Jul 10, 2003 | 7.548 | 7.593 | 7.339 | 7.398 | 58,891 | -0.17(-2.31%) |
Jul 09, 2003 | 7.428 | 7.588 | 7.398 | 7.573 | 85,733 | +0.07(+0.93%) |
Jul 08, 2003 | 7.488 | 7.538 | 7.438 | 7.503 | 56,688 | -0.03(-0.46%) |
Jul 07, 2003 | 7.563 | 7.663 | 7.513 | 7.538 | 54,284 | +0.05(+0.67%) |
Jul 03, 2003 | 7.588 | 7.688 | 7.463 | 7.488 | 98,553 | -0.16(-2.09%) |
Jul 02, 2003 | 7.483 | 7.688 | 7.388 | 7.648 | 131,003 | +0.19(+2.54%) |
Jul 01, 2003 | 7.314 | 7.478 | 7.254 | 7.458 | 73,514 | +0.19(+2.68%) |
Jun 30, 2003 | 7.289 | 7.289 | 7.139 | 7.264 | 193,901 | +0.07(+0.97%) |
Jun 27, 2003 | 7.388 | 7.453 | 7.189 | 7.194 | 44,068 | -0.16(-2.24%) |
Jun 26, 2003 | 7.254 | 7.443 | 7.249 | 7.359 | 75,116 | +0.12(+1.73%) |
Jun 25, 2003 | 7.249 | 7.264 | 7.209 | 7.234 | 29,646 | -0.04(-0.55%) |
Jun 24, 2003 | 7.074 | 7.289 | 7.074 | 7.274 | 91,141 | +0.18(+2.61%) |
Jun 23, 2003 | 7.214 | 7.214 | 7.054 | 7.089 | 98,954 | -0.12(-1.73%) |
Jun 20, 2003 | 7.239 | 7.264 | 7.189 | 7.214 | 49,477 | -0.02(-0.34%) |
Jun 19, 2003 | 7.189 | 7.269 | 7.169 | 7.239 | 42,666 | +0.03(+0.49%) |
Jun 18, 2003 | 7.314 | 7.314 | 7.149 | 7.204 | 72,913 | -0.04(-0.62%) |
Jun 17, 2003 | 7.319 | 7.378 | 7.139 | 7.249 | 207,923 | -0.07(-0.95%) |
Jun 16, 2003 | 7.089 | 7.319 | 7.089 | 7.319 | 121,188 | +0.20(+2.88%) |
Jun 13, 2003 | 7.114 | 7.184 | 7.049 | 7.114 | 40,262 | -0.02(-0.35%) |
Jun 12, 2003 | 7.084 | 7.154 | 7.044 | 7.139 | 134,809 | +0.10(+1.42%) |
Jun 11, 2003 | 7.004 | 7.039 | 6.969 | 7.039 | 44,068 | +0.03(+0.43%) |
Jun 10, 2003 | 6.989 | 7.014 | 6.959 | 7.009 | 70,710 | +0.05(+0.72%) |
Jun 09, 2003 | 6.889 | 6.984 | 6.839 | 6.959 | 52,081 | -0.00(-0.07%) |
Jun 06, 2003 | 6.984 | 7.039 | 6.964 | 6.964 | 56,487 | +0.00(+0.00%) |
Jun 05, 2003 | 6.809 | 6.984 | 6.794 | 6.964 | 73,514 | -0.02(-0.29%) |
Jun 04, 2003 | 6.829 | 7.034 | 6.789 | 6.984 | 115,780 | +0.23(+3.40%) |
Jun 03, 2003 | 6.929 | 6.929 | 6.710 | 6.754 | 69,908 | -0.19(-2.80%) |
Jun 02, 2003 | 6.844 | 6.989 | 6.789 | 6.949 | 94,547 | +0.15(+2.28%) |
May 30, 2003 | 6.680 | 6.814 | 6.680 | 6.794 | 94,346 | +0.16(+2.48%) |
May 29, 2003 | 6.680 | 6.784 | 6.605 | 6.630 | 81,927 | +0.00(+0.00%) |
May 28, 2003 | 6.789 | 6.824 | 6.625 | 6.630 | 97,952 | +0.10(+1.53%) |
May 27, 2003 | 6.330 | 6.545 | 6.330 | 6.530 | 86,935 | +0.22(+3.48%) |
May 23, 2003 | 6.076 | 6.320 | 6.031 | 6.310 | 108,969 | +0.24(+4.03%) |
May 22, 2003 | 6.105 | 6.105 | 6.016 | 6.066 | 95,148 | -0.03(-0.49%) |
May 21, 2003 | 6.105 | 6.105 | 6.041 | 6.096 | 42,866 | +0.00(+0.00%) |
May 20, 2003 | 6.041 | 6.100 | 6.016 | 6.096 | 39,461 | +0.07(+1.24%) |
May 19, 2003 | 6.091 | 6.210 | 5.721 | 6.021 | 106,365 | -0.17(-2.74%) |
May 16, 2003 | 6.115 | 6.290 | 6.071 | 6.190 | 117,182 | +0.03(+0.57%) |
May 15, 2003 | 6.096 | 6.155 | 6.076 | 6.155 | 55,886 | +0.06(+0.98%) |
May 14, 2003 | 6.100 | 6.120 | 6.091 | 6.096 | 51,279 | -0.02(-0.33%) |
May 13, 2003 | 6.140 | 6.245 | 6.115 | 6.115 | 88,938 | -0.04(-0.65%) |
May 12, 2003 | 6.225 | 6.230 | 6.046 | 6.155 | 84,331 | -0.08(-1.28%) |
May 09, 2003 | 6.215 | 6.240 | 6.190 | 6.235 | 39,261 | +0.04(+0.64%) |
May 08, 2003 | 6.390 | 6.400 | 6.180 | 6.195 | 174,872 | -0.19(-3.05%) |
May 07, 2003 | 6.560 | 6.565 | 6.240 | 6.390 | 93,345 | -0.22(-3.32%) |
May 06, 2003 | 6.465 | 6.665 | 6.465 | 6.610 | 163,454 | +0.16(+2.56%) |
May 05, 2003 | 6.355 | 6.480 | 6.190 | 6.445 | 84,531 | +0.08(+1.33%) |
May 02, 2003 | 6.355 | 6.460 | 6.335 | 6.360 | 70,309 | +0.02(+0.31%) |
May 01, 2003 | 6.230 | 6.360 | 6.215 | 6.340 | 80,124 | +0.10(+1.60%) |
Apr 30, 2003 | 6.240 | 6.250 | 6.200 | 6.240 | 38,860 | +0.04(+0.64%) |
Apr 29, 2003 | 6.240 | 6.265 | 6.165 | 6.200 | 51,480 | -0.08(-1.27%) |
Apr 28, 2003 | 6.125 | 6.440 | 6.105 | 6.280 | 105,564 | +0.20(+3.37%) |
Apr 25, 2003 | 6.140 | 6.150 | 6.076 | 6.076 | 30,647 | -0.03(-0.57%) |
Apr 24, 2003 | 6.140 | 6.240 | 6.066 | 6.110 | 55,486 | -0.00(-0.08%) |
Apr 23, 2003 | 5.991 | 6.145 | 5.971 | 6.115 | 94,947 | +0.12(+2.08%) |
Apr 22, 2003 | 5.841 | 5.991 | 5.821 | 5.991 | 121,789 | +0.14(+2.39%) |
Apr 21, 2003 | 5.851 | 5.866 | 5.766 | 5.851 | 117,182 | +0.02(+0.43%) |
Apr 17, 2003 | 5.751 | 5.841 | 5.741 | 5.826 | 130,402 | +0.11(+2.01%) |
Apr 16, 2003 | 5.716 | 5.776 | 5.696 | 5.711 | 106,365 | +0.08(+1.42%) |
Apr 15, 2003 | 5.601 | 5.666 | 5.601 | 5.631 | 53,282 | +0.01(+0.27%) |
Apr 14, 2003 | 5.536 | 5.641 | 5.536 | 5.616 | 41,865 | +0.08(+1.44%) |
Apr 11, 2003 | 5.501 | 5.551 | 5.491 | 5.536 | 36,857 | -0.01(-0.27%) |
Apr 10, 2003 | 5.601 | 5.631 | 5.516 | 5.551 | 56,688 | -0.03(-0.63%) |
Apr 09, 2003 | 5.626 | 5.741 | 5.581 | 5.586 | 55,486 | -0.04(-0.71%) |
Apr 08, 2003 | 5.786 | 5.866 | 5.511 | 5.626 | 140,819 | -0.17(-2.93%) |
Apr 07, 2003 | 5.731 | 5.801 | 5.691 | 5.796 | 49,076 | +0.10(+1.84%) |
Apr 04, 2003 | 5.801 | 5.851 | 5.591 | 5.691 | 59,492 | -0.11(-1.89%) |
Apr 03, 2003 | 5.871 | 5.916 | 5.776 | 5.801 | 36,857 | -0.05(-0.85%) |
Apr 02, 2003 | 5.856 | 5.971 | 5.836 | 5.851 | 74,515 | +0.03(+0.60%) |
Apr 01, 2003 | 5.731 | 5.816 | 5.616 | 5.816 | 79,724 | +0.16(+2.82%) |
Mar 31, 2003 | 5.796 | 5.881 | 5.651 | 5.656 | 111,573 | -0.17(-3.00%) |
Mar 28, 2003 | 5.896 | 5.911 | 5.831 | 5.831 | 21,032 | -0.07(-1.27%) |
Mar 27, 2003 | 5.841 | 5.911 | 5.716 | 5.906 | 63,899 | +0.17(+3.05%) |
Mar 26, 2003 | 5.916 | 5.916 | 5.731 | 5.731 | 64,700 | -0.09(-1.54%) |
Mar 25, 2003 | 5.791 | 5.916 | 5.741 | 5.821 | 45,470 | +0.06(+1.13%) |
Mar 24, 2003 | 5.816 | 5.876 | 5.656 | 5.756 | 50,678 | -0.11(-1.87%) |
Mar 21, 2003 | 5.636 | 5.891 | 5.636 | 5.866 | 74,515 | +0.21(+3.80%) |
Mar 20, 2003 | 5.601 | 5.666 | 5.601 | 5.651 | 52,882 | +0.01(+0.18%) |
Mar 19, 2003 | 5.536 | 5.656 | 5.536 | 5.641 | 44,669 | +0.10(+1.89%) |
Mar 18, 2003 | 5.656 | 5.821 | 5.526 | 5.536 | 135,410 | -0.10(-1.86%) |
Mar 17, 2003 | 5.541 | 5.666 | 5.541 | 5.641 | 113,777 | +0.08(+1.53%) |
Mar 14, 2003 | 5.561 | 5.581 | 5.516 | 5.556 | 70,109 | -0.00(-0.09%) |
Mar 13, 2003 | 5.496 | 5.561 | 5.442 | 5.561 | 85,533 | +0.07(+1.27%) |
Mar 12, 2003 | 5.616 | 5.666 | 5.491 | 5.491 | 55,085 | -0.07(-1.35%) |
Mar 11, 2003 | 5.511 | 5.641 | 5.476 | 5.566 | 51,480 | +0.03(+0.63%) |
Mar 10, 2003 | 5.621 | 5.661 | 5.531 | 5.531 | 49,276 | -0.09(-1.60%) |
Mar 07, 2003 | 5.606 | 5.636 | 5.581 | 5.621 | 52,481 | -0.00(-0.09%) |
Mar 06, 2003 | 5.601 | 5.641 | 5.501 | 5.626 | 63,098 | +0.01(+0.18%) |
Mar 05, 2003 | 5.551 | 5.646 | 5.546 | 5.616 | 56,487 | +0.06(+1.17%) |
Mar 04, 2003 | 5.691 | 5.691 | 5.541 | 5.551 | 69,508 | -0.14(-2.46%) |
Mar 03, 2003 | 5.656 | 5.691 | 5.611 | 5.691 | 109,169 | +0.04(+0.71%) |
Feb 28, 2003 | 5.791 | 5.821 | 5.651 | 5.651 | 66,503 | -0.15(-2.58%) |
Feb 27, 2003 | 5.866 | 5.966 | 5.766 | 5.801 | 63,699 | -0.06(-1.11%) |
Feb 26, 2003 | 5.901 | 5.926 | 5.836 | 5.866 | 63,498 | -0.08(-1.43%) |
Feb 25, 2003 | 5.841 | 5.951 | 5.811 | 5.951 | 67,705 | +0.10(+1.79%) |
Feb 24, 2003 | 5.981 | 5.981 | 5.816 | 5.846 | 70,109 | -0.16(-2.74%) |
Feb 21, 2003 | 5.906 | 6.011 | 5.881 | 6.011 | 111,773 | +0.08(+1.35%) |
Feb 20, 2003 | 5.891 | 5.931 | 5.881 | 5.931 | 36,056 | +0.02(+0.42%) |
Feb 19, 2003 | 5.841 | 5.946 | 5.841 | 5.906 | 56,888 | -0.07(-1.25%) |
Feb 18, 2003 | 5.941 | 5.981 | 5.846 | 5.981 | 51,079 | +0.05(+0.84%) |
Feb 14, 2003 | 5.781 | 5.931 | 5.781 | 5.931 | 116,180 | +0.17(+2.95%) |
Feb 13, 2003 | 5.901 | 5.906 | 5.666 | 5.761 | 66,503 | -0.09(-1.54%) |
Feb 12, 2003 | 5.691 | 5.891 | 5.691 | 5.851 | 66,102 | +0.02(+0.34%) |
Feb 11, 2003 | 5.916 | 5.986 | 5.816 | 5.831 | 109,971 | -0.13(-2.26%) |
Feb 10, 2003 | 5.976 | 6.011 | 5.886 | 5.966 | 154,640 | +0.01(+0.25%) |
Feb 07, 2003 | 5.816 | 6.041 | 5.801 | 5.951 | 167,861 | +0.13(+2.32%) |
Feb 06, 2003 | 5.816 | 5.861 | 5.776 | 5.816 | 102,359 | -0.01(-0.26%) |
Feb 05, 2003 | 5.721 | 5.851 | 5.701 | 5.831 | 56,487 | +0.11(+1.92%) |
Feb 04, 2003 | 5.666 | 5.726 | 5.541 | 5.721 | 62,096 | +0.07(+1.33%) |
Feb 03, 2003 | 5.566 | 5.821 | 5.566 | 5.646 | 72,713 | +0.10(+1.89%) |
Jan 31, 2003 | 5.506 | 5.616 | 5.491 | 5.541 | 72,512 | +0.05(+0.91%) |
Jan 30, 2003 | 5.731 | 5.736 | 5.466 | 5.491 | 115,179 | -0.27(-4.68%) |
Jan 29, 2003 | 5.696 | 5.761 | 5.651 | 5.761 | 59,692 | +0.02(+0.44%) |
Jan 28, 2003 | 5.616 | 5.766 | 5.616 | 5.736 | 112,575 | +0.16(+2.86%) |
Jan 27, 2003 | 5.681 | 5.681 | 5.531 | 5.576 | 44,869 | -0.10(-1.85%) |
Jan 24, 2003 | 5.447 | 5.701 | 5.442 | 5.681 | 120,187 | +0.23(+4.21%) |
Jan 23, 2003 | 5.516 | 5.516 | 5.342 | 5.452 | 204,318 | -0.13(-2.41%) |
Jan 22, 2003 | 5.716 | 5.716 | 5.541 | 5.586 | 145,025 | -0.21(-3.62%) |
Jan 21, 2003 | 5.941 | 5.941 | 5.741 | 5.796 | 67,304 | -0.14(-2.44%) |
Jan 17, 2003 | 5.911 | 6.021 | 5.871 | 5.941 | 34,653 | +0.00(+0.08%) |
Jan 16, 2003 | 5.991 | 6.220 | 5.936 | 5.936 | 151,035 | -0.05(-0.92%) |
Jan 15, 2003 | 6.066 | 6.115 | 5.926 | 5.991 | 100,155 | -0.17(-2.83%) |
Jan 14, 2003 | 6.115 | 6.215 | 6.041 | 6.165 | 49,677 | -0.14(-2.22%) |
Jan 13, 2003 | 6.365 | 6.385 | 6.135 | 6.305 | 102,960 | -0.13(-2.09%) |
Jan 10, 2003 | 6.595 | 6.595 | 6.440 | 6.440 | 98,753 | -0.14(-2.20%) |
Jan 09, 2003 | 6.450 | 6.605 | 6.450 | 6.585 | 93,345 | +0.15(+2.33%) |
Jan 08, 2003 | 6.430 | 6.470 | 6.415 | 6.435 | 30,848 | +0.00(+0.08%) |
Jan 07, 2003 | 6.465 | 6.465 | 6.360 | 6.430 | 56,487 | -0.02(-0.39%) |
Jan 06, 2003 | 6.260 | 6.490 | 6.245 | 6.455 | 94,146 | +0.19(+3.11%) |
Jan 03, 2003 | 5.991 | 6.260 | 5.991 | 6.260 | 152,837 | +0.27(+4.50%) |
Jan 02, 2003 | 5.851 | 6.110 | 5.801 | 5.991 | 64,099 | +0.19(+3.27%) |
Dec 31, 2002 | 5.766 | 5.971 | 5.751 | 5.801 | 67,104 | +0.05(+0.96%) |
Dec 30, 2002 | 5.741 | 5.786 | 5.716 | 5.746 | 120,387 | +0.00(+0.09%) |
Dec 27, 2002 | 5.796 | 5.811 | 5.741 | 5.741 | 26,441 | -0.07(-1.20%) |
Dec 26, 2002 | 5.871 | 5.966 | 5.791 | 5.811 | 60,894 | -0.11(-1.85%) |
Dec 24, 2002 | 5.841 | 5.926 | 5.841 | 5.921 | 14,422 | +0.08(+1.45%) |
Dec 23, 2002 | 5.791 | 5.841 | 5.641 | 5.836 | 74,115 | -0.01(-0.09%) |
Dec 20, 2002 | 5.866 | 5.941 | 5.731 | 5.841 | 97,952 | +0.00(+0.00%) |
Dec 19, 2002 | 5.851 | 5.891 | 5.816 | 5.841 | 67,905 | +0.01(+0.17%) |
Dec 18, 2002 | 5.971 | 5.976 | 5.811 | 5.831 | 44,068 | -0.15(-2.50%) |
Dec 17, 2002 | 5.946 | 5.996 | 5.891 | 5.981 | 17,627 | +0.04(+0.76%) |
Dec 16, 2002 | 5.916 | 5.936 | 5.816 | 5.936 | 52,281 | -0.00(-0.08%) |
Dec 13, 2002 | 5.926 | 6.041 | 5.926 | 5.941 | 31,649 | +0.04(+0.76%) |
Dec 12, 2002 | 5.871 | 5.921 | 5.871 | 5.896 | 26,240 | +0.03(+0.60%) |
Dec 11, 2002 | 5.951 | 5.966 | 5.791 | 5.861 | 64,901 | -0.08(-1.34%) |
Dec 10, 2002 | 5.741 | 5.951 | 5.686 | 5.941 | 70,710 | +0.28(+5.03%) |
Dec 09, 2002 | 5.816 | 5.816 | 5.641 | 5.656 | 139,617 | -0.16(-2.75%) |
Dec 06, 2002 | 5.966 | 5.966 | 5.786 | 5.816 | 123,992 | -0.15(-2.51%) |
Dec 05, 2002 | 5.966 | 5.996 | 5.966 | 5.966 | 37,858 | +0.00(+0.08%) |
Dec 04, 2002 | 5.956 | 6.016 | 5.956 | 5.961 | 38,059 | +0.02(+0.34%) |
Dec 03, 2002 | 5.991 | 6.105 | 5.941 | 5.941 | 138,014 | -0.17(-2.78%) |
Dec 02, 2002 | 6.165 | 6.190 | 6.051 | 6.110 | 78,522 | -0.06(-0.97%) |
Nov 29, 2002 | 6.295 | 6.305 | 6.125 | 6.170 | 34,453 | -0.14(-2.29%) |
Nov 27, 2002 | 6.330 | 6.355 | 6.096 | 6.315 | 58,290 | +0.00(+0.00%) |
Nov 26, 2002 | 6.350 | 6.415 | 6.315 | 6.315 | 32,450 | +0.01(+0.24%) |
Nov 25, 2002 | 5.976 | 6.300 | 5.976 | 6.300 | 64,099 | +0.21(+3.53%) |
Nov 22, 2002 | 6.056 | 6.130 | 5.991 | 6.086 | 100,957 | +0.08(+1.33%) |
Nov 21, 2002 | 6.170 | 6.265 | 5.966 | 6.006 | 115,780 | -0.18(-2.98%) |
Nov 20, 2002 | 6.190 | 6.240 | 6.150 | 6.190 | 21,633 | +0.00(+0.08%) |
Nov 19, 2002 | 5.991 | 6.190 | 5.991 | 6.185 | 49,477 | +0.12(+1.98%) |
Nov 18, 2002 | 6.200 | 6.240 | 6.041 | 6.066 | 51,880 | -0.12(-2.02%) |
Nov 15, 2002 | 6.240 | 6.305 | 6.190 | 6.190 | 45,070 | +0.05(+0.81%) |
Nov 14, 2002 | 6.195 | 6.435 | 6.066 | 6.140 | 64,500 | -0.03(-0.57%) |
Nov 13, 2002 | 6.295 | 6.345 | 6.115 | 6.175 | 43,868 | -0.12(-1.90%) |
Nov 12, 2002 | 6.155 | 6.350 | 6.155 | 6.295 | 24,838 | +0.14(+2.27%) |
Nov 11, 2002 | 6.250 | 6.305 | 6.155 | 6.155 | 22,234 | -0.08(-1.36%) |
Nov 08, 2002 | 6.375 | 6.395 | 6.240 | 6.240 | 27,442 | -0.12(-1.88%) |
Nov 07, 2002 | 6.590 | 6.590 | 6.340 | 6.360 | 22,034 | -0.24(-3.70%) |
Nov 06, 2002 | 6.405 | 6.615 | 6.405 | 6.605 | 45,070 | +0.15(+2.32%) |
Nov 05, 2002 | 6.590 | 6.615 | 6.430 | 6.455 | 52,281 | -0.08(-1.30%) |
Nov 04, 2002 | 6.295 | 6.565 | 6.205 | 6.540 | 94,346 | +0.27(+4.30%) |