Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 7.146 | 7.226 | 7.146 | 7.153 | 123,203 | -0.08(-1.10%) |
Oct 30, 2003 | 7.277 | 7.290 | 7.190 | 7.233 | 135,351 | -0.04(-0.60%) |
Oct 29, 2003 | 7.226 | 7.349 | 7.161 | 7.277 | 199,532 | -0.03(-0.40%) |
Oct 28, 2003 | 7.414 | 7.421 | 7.255 | 7.305 | 153,161 | -0.12(-1.56%) |
Oct 27, 2003 | 7.537 | 7.552 | 7.363 | 7.421 | 141,152 | -0.04(-0.58%) |
Oct 24, 2003 | 7.392 | 7.479 | 7.320 | 7.465 | 103,345 | +0.11(+1.48%) |
Oct 23, 2003 | 7.255 | 7.400 | 7.226 | 7.356 | 146,395 | -0.01(-0.10%) |
Oct 22, 2003 | 7.248 | 7.516 | 7.248 | 7.363 | 205,725 | -0.04(-0.49%) |
Oct 21, 2003 | 6.675 | 7.465 | 6.617 | 7.400 | 616,940 | +0.12(+1.59%) |
Oct 20, 2003 | 7.581 | 7.581 | 7.255 | 7.284 | 163,772 | -0.09(-1.28%) |
Oct 17, 2003 | 7.139 | 7.385 | 7.052 | 7.378 | 535,218 | +0.24(+3.35%) |
Oct 16, 2003 | 6.936 | 7.139 | 6.972 | 7.139 | 149,472 | +0.20(+2.93%) |
Oct 15, 2003 | 7.037 | 7.103 | 6.892 | 6.936 | 136,939 | -0.09(-1.34%) |
Oct 14, 2003 | 7.132 | 7.161 | 7.008 | 7.030 | 117,430 | -0.07(-1.03%) |
Oct 13, 2003 | 7.219 | 7.219 | 7.066 | 7.103 | 121,972 | -0.04(-0.50%) |
Oct 10, 2003 | 7.030 | 7.284 | 6.958 | 7.139 | 214,211 | +0.09(+1.23%) |
Oct 09, 2003 | 7.030 | 7.081 | 6.921 | 7.052 | 287,887 | +0.11(+1.57%) |
Oct 08, 2003 | 6.885 | 7.037 | 6.885 | 6.943 | 197,063 | +0.02(+0.31%) |
Oct 07, 2003 | 6.892 | 7.008 | 6.892 | 6.921 | 165,554 | -0.07(-1.04%) |
Oct 06, 2003 | 7.139 | 7.139 | 6.921 | 6.994 | 154,849 | -0.08(-1.13%) |
Oct 03, 2003 | 6.965 | 7.139 | 6.936 | 7.074 | 144,444 | +0.05(+0.72%) |
Oct 02, 2003 | 6.856 | 7.175 | 6.856 | 7.023 | 312,448 | +0.14(+2.00%) |
Oct 01, 2003 | 6.784 | 6.921 | 6.755 | 6.885 | 77,742 | +0.09(+1.39%) |
Sep 30, 2003 | 6.573 | 6.936 | 6.559 | 6.791 | 447,342 | +0.02(+0.32%) |
Sep 29, 2003 | 6.740 | 6.878 | 6.740 | 6.769 | 160,956 | +0.02(+0.32%) |
Sep 26, 2003 | 7.016 | 7.016 | 6.747 | 6.747 | 399,638 | -0.25(-3.52%) |
Sep 25, 2003 | 7.139 | 7.139 | 6.907 | 6.994 | 120,902 | -0.09(-1.23%) |
Sep 24, 2003 | 7.066 | 7.132 | 7.008 | 7.081 | 289,445 | +0.01(+0.21%) |
Sep 23, 2003 | 6.921 | 7.139 | 6.813 | 7.066 | 570,467 | +0.20(+2.85%) |
Sep 22, 2003 | 6.921 | 7.045 | 6.805 | 6.871 | 857,224 | -0.17(-2.37%) |
Sep 19, 2003 | 7.037 | 7.233 | 6.929 | 7.037 | 760,358 | -0.08(-1.12%) |
Sep 18, 2003 | 7.392 | 7.421 | 6.987 | 7.117 | 1,587,645 | -0.28(-3.73%) |
Sep 17, 2003 | 7.407 | 7.501 | 7.392 | 7.392 | 185,955 | -0.01(-0.20%) |
Sep 16, 2003 | 7.501 | 7.537 | 7.407 | 7.407 | 130,588 | -0.14(-1.82%) |
Sep 15, 2003 | 7.610 | 7.610 | 7.429 | 7.544 | 491,893 | -0.07(-0.86%) |
Sep 12, 2003 | 7.610 | 7.617 | 7.458 | 7.609 | 752,672 | +0.01(+0.09%) |
Sep 11, 2003 | 7.624 | 7.674 | 7.581 | 7.603 | 1,272,023 | -0.04(-0.57%) |
Sep 10, 2003 | 7.675 | 7.675 | 7.559 | 7.646 | 578,267 | -0.07(-0.85%) |
Sep 09, 2003 | 7.530 | 7.711 | 7.436 | 7.711 | 505,691 | +0.10(+1.33%) |
Sep 08, 2003 | 7.740 | 7.755 | 7.566 | 7.610 | 547,912 | -0.07(-0.94%) |
Sep 05, 2003 | 7.617 | 7.726 | 7.537 | 7.682 | 1,369,160 | +0.09(+1.24%) |
Sep 04, 2003 | 7.392 | 7.617 | 7.392 | 7.588 | 276,508 | +0.14(+1.85%) |
Sep 03, 2003 | 7.378 | 7.479 | 7.284 | 7.450 | 338,875 | +0.13(+1.78%) |
Sep 02, 2003 | 7.371 | 7.392 | 7.233 | 7.320 | 413,797 | +0.03(+0.40%) |
Aug 29, 2003 | 7.262 | 7.363 | 7.211 | 7.291 | 127,906 | +0.04(+0.50%) |
Aug 28, 2003 | 7.211 | 7.284 | 7.139 | 7.255 | 67,195 | +0.06(+0.81%) |
Aug 27, 2003 | 7.211 | 7.240 | 7.182 | 7.197 | 100,034 | -0.09(-1.19%) |
Aug 26, 2003 | 7.320 | 7.356 | 7.175 | 7.284 | 101,414 | +0.09(+1.21%) |
Aug 25, 2003 | 7.226 | 7.305 | 7.030 | 7.197 | 105,691 | -0.04(-0.60%) |
Aug 22, 2003 | 7.175 | 7.255 | 7.110 | 7.240 | 312,245 | +0.12(+1.63%) |
Aug 21, 2003 | 6.979 | 7.277 | 6.979 | 7.124 | 213,728 | -0.01(-0.20%) |
Aug 20, 2003 | 7.320 | 7.320 | 6.994 | 7.139 | 211,659 | -0.12(-1.70%) |
Aug 19, 2003 | 7.190 | 7.385 | 7.190 | 7.262 | 354,190 | +0.03(+0.40%) |
Aug 18, 2003 | 7.168 | 7.334 | 7.161 | 7.233 | 174,956 | +0.10(+1.42%) |
Aug 15, 2003 | 7.161 | 7.414 | 7.103 | 7.132 | 53,259 | +0.04(+0.61%) |
Aug 14, 2003 | 7.103 | 7.146 | 7.030 | 7.088 | 237,460 | +0.06(+0.82%) |
Aug 13, 2003 | 7.066 | 7.117 | 6.892 | 7.030 | 131,217 | +0.01(+0.10%) |
Aug 12, 2003 | 6.885 | 7.059 | 6.885 | 7.023 | 234,149 | +0.12(+1.79%) |
Aug 11, 2003 | 6.704 | 6.987 | 6.704 | 6.900 | 166,126 | +0.07(+0.95%) |
Aug 08, 2003 | 6.740 | 6.856 | 6.726 | 6.834 | 222,283 | +0.09(+1.40%) |
Aug 07, 2003 | 6.595 | 6.740 | 6.545 | 6.740 | 168,057 | +0.16(+2.42%) |
Aug 06, 2003 | 6.537 | 6.595 | 6.400 | 6.581 | 256,915 | +0.13(+2.02%) |
Aug 05, 2003 | 6.494 | 6.631 | 6.450 | 6.450 | 357,778 | -0.07(-1.11%) |
Aug 04, 2003 | 6.631 | 6.653 | 6.501 | 6.523 | 274,853 | -0.11(-1.64%) |
Aug 01, 2003 | 6.631 | 6.776 | 6.530 | 6.631 | 128,733 | -0.08(-1.19%) |
Jul 31, 2003 | 6.900 | 6.900 | 6.631 | 6.711 | 142,945 | -0.07(-1.07%) |
Jul 30, 2003 | 6.813 | 6.878 | 6.631 | 6.784 | 206,001 | +0.00(+0.00%) |
Jul 29, 2003 | 6.624 | 6.849 | 6.523 | 6.784 | 522,386 | +0.11(+1.63%) |
Jul 28, 2003 | 6.813 | 6.878 | 6.588 | 6.675 | 475,611 | -0.17(-2.44%) |
Jul 25, 2003 | 7.016 | 7.016 | 6.733 | 6.842 | 401,517 | -0.04(-0.63%) |
Jul 24, 2003 | 6.921 | 7.016 | 6.820 | 6.885 | 514,245 | -0.01(-0.21%) |
Jul 23, 2003 | 6.631 | 6.950 | 6.545 | 6.900 | 417,798 | +0.27(+4.04%) |
Jul 22, 2003 | 6.972 | 7.030 | 6.371 | 6.631 | 2,573,298 | -0.43(-6.06%) |
Jul 21, 2003 | 7.103 | 7.190 | 7.001 | 7.059 | 107,761 | -0.02(-0.31%) |
Jul 18, 2003 | 7.095 | 7.117 | 7.001 | 7.081 | 126,250 | -0.01(-0.19%) |
Jul 17, 2003 | 7.219 | 7.240 | 7.001 | 7.095 | 447,326 | -0.16(-2.21%) |
Jul 16, 2003 | 7.211 | 7.320 | 7.204 | 7.255 | 215,798 | +0.04(+0.60%) |
Jul 15, 2003 | 7.407 | 7.450 | 7.211 | 7.211 | 309,485 | -0.20(-2.64%) |
Jul 14, 2003 | 7.465 | 7.603 | 7.407 | 7.407 | 391,858 | -0.06(-0.78%) |
Jul 11, 2003 | 7.574 | 7.574 | 7.400 | 7.465 | 226,077 | -0.07(-0.96%) |
Jul 10, 2003 | 7.610 | 7.624 | 7.429 | 7.537 | 247,809 | -0.13(-1.70%) |
Jul 09, 2003 | 7.646 | 7.675 | 7.508 | 7.668 | 169,989 | +0.10(+1.34%) |
Jul 08, 2003 | 7.465 | 7.610 | 7.429 | 7.566 | 194,825 | +0.00(+0.00%) |
Jul 07, 2003 | 7.545 | 7.653 | 7.458 | 7.566 | 324,663 | +0.08(+1.06%) |
Jul 03, 2003 | 7.537 | 7.537 | 7.429 | 7.487 | 132,735 | -0.01(-0.18%) |
Jul 02, 2003 | 7.501 | 7.675 | 7.465 | 7.500 | 220,351 | -0.06(-0.78%) |
Jul 01, 2003 | 7.755 | 7.755 | 7.458 | 7.559 | 589,996 | -0.18(-2.34%) |
Jun 30, 2003 | 7.617 | 7.777 | 7.617 | 7.740 | 155,777 | +0.10(+1.33%) |
Jun 27, 2003 | 7.769 | 7.726 | 7.617 | 7.639 | 202,552 | -0.07(-0.85%) |
Jun 26, 2003 | 7.682 | 7.777 | 7.653 | 7.704 | 191,238 | +0.07(+0.95%) |
Jun 25, 2003 | 7.769 | 7.878 | 7.632 | 7.632 | 293,480 | -0.12(-1.50%) |
Jun 24, 2003 | 7.827 | 7.885 | 7.566 | 7.748 | 725,904 | -0.11(-1.38%) |
Jun 23, 2003 | 7.900 | 7.951 | 7.827 | 7.856 | 287,271 | -0.05(-0.64%) |
Jun 20, 2003 | 8.197 | 8.262 | 7.893 | 7.907 | 416,833 | -0.36(-4.30%) |
Jun 19, 2003 | 8.356 | 8.356 | 8.219 | 8.262 | 203,656 | -0.09(-1.13%) |
Jun 18, 2003 | 8.335 | 8.443 | 8.291 | 8.356 | 501,275 | +0.02(+0.26%) |
Jun 17, 2003 | 8.190 | 8.364 | 8.139 | 8.335 | 672,783 | +0.17(+2.13%) |
Jun 16, 2003 | 8.088 | 8.182 | 8.066 | 8.161 | 615,936 | +0.05(+0.63%) |
Jun 13, 2003 | 8.045 | 8.146 | 8.045 | 8.110 | 938,391 | +0.03(+0.36%) |
Jun 12, 2003 | 7.936 | 8.117 | 7.936 | 8.081 | 289,340 | +0.03(+0.36%) |
Jun 11, 2003 | 8.008 | 8.190 | 7.965 | 8.052 | 271,541 | +0.07(+0.82%) |
Jun 10, 2003 | 7.827 | 8.030 | 7.827 | 7.987 | 302,034 | +0.16(+2.04%) |
Jun 09, 2003 | 8.161 | 8.190 | 7.820 | 7.827 | 901,917 | -0.33(-4.09%) |
Jun 06, 2003 | 8.393 | 8.697 | 8.052 | 8.161 | 1,300,585 | +0.07(+0.81%) |
Jun 05, 2003 | 7.726 | 8.182 | 7.610 | 8.095 | 774,473 | +0.33(+4.30%) |
Jun 04, 2003 | 7.545 | 7.791 | 7.545 | 7.761 | 566,263 | +0.25(+3.27%) |
Jun 03, 2003 | 7.371 | 7.545 | 7.356 | 7.516 | 387,443 | +0.09(+1.26%) |
Jun 02, 2003 | 7.530 | 7.530 | 7.378 | 7.422 | 374,887 | -0.01(-0.09%) |
May 30, 2003 | 7.479 | 7.479 | 7.356 | 7.429 | 503,069 | +0.01(+0.20%) |
May 29, 2003 | 7.320 | 7.501 | 7.320 | 7.414 | 514,521 | -0.01(-0.10%) |
May 28, 2003 | 7.320 | 7.436 | 7.190 | 7.421 | 717,212 | +0.13(+1.79%) |
May 27, 2003 | 7.291 | 7.392 | 7.255 | 7.291 | 303,552 | -0.12(-1.66%) |
May 23, 2003 | 7.414 | 7.458 | 7.255 | 7.414 | 580,613 | +0.04(+0.59%) |
May 22, 2003 | 7.110 | 7.494 | 7.103 | 7.371 | 2,564,882 | -0.28(-3.60%) |
May 21, 2003 | 7.610 | 7.690 | 7.537 | 7.646 | 217,316 | +0.07(+0.96%) |
May 20, 2003 | 7.595 | 7.624 | 7.436 | 7.574 | 414,763 | +0.01(+0.19%) |
May 19, 2003 | 7.248 | 7.588 | 6.892 | 7.559 | 362,883 | +0.24(+3.27%) |
May 16, 2003 | 7.363 | 7.363 | 7.211 | 7.320 | 100,586 | +0.20(+2.85%) |
May 15, 2003 | 7.284 | 7.363 | 7.110 | 7.117 | 287,409 | -0.17(-2.39%) |
May 14, 2003 | 7.197 | 7.356 | 7.110 | 7.291 | 103,483 | +0.10(+1.41%) |
May 13, 2003 | 7.320 | 7.363 | 7.190 | 7.190 | 137,564 | -0.13(-1.78%) |
May 12, 2003 | 7.175 | 7.320 | 7.139 | 7.320 | 153,018 | +0.14(+2.02%) |
May 09, 2003 | 7.139 | 7.240 | 7.139 | 7.175 | 81,610 | +0.03(+0.41%) |
May 08, 2003 | 7.146 | 7.240 | 7.103 | 7.146 | 124,042 | -0.02(-0.30%) |
May 07, 2003 | 7.320 | 7.320 | 7.095 | 7.168 | 173,163 | -0.14(-1.89%) |
May 06, 2003 | 7.182 | 7.429 | 7.161 | 7.305 | 372,955 | +0.12(+1.72%) |
May 05, 2003 | 7.103 | 7.204 | 6.987 | 7.182 | 479,337 | +0.19(+2.69%) |
May 02, 2003 | 7.088 | 7.132 | 6.987 | 6.994 | 170,403 | -0.06(-0.82%) |
May 01, 2003 | 6.987 | 7.117 | 6.921 | 7.052 | 287,823 | +0.17(+2.53%) |
Apr 30, 2003 | 6.907 | 6.958 | 6.755 | 6.878 | 354,880 | +0.04(+0.64%) |
Apr 29, 2003 | 6.892 | 7.052 | 6.827 | 6.834 | 458,778 | -0.01(-0.21%) |
Apr 28, 2003 | 6.849 | 6.936 | 6.762 | 6.849 | 325,629 | +0.09(+1.39%) |
Apr 25, 2003 | 6.958 | 6.958 | 6.755 | 6.755 | 100,586 | -0.16(-2.31%) |
Apr 24, 2003 | 6.994 | 6.994 | 6.856 | 6.914 | 125,698 | -0.08(-1.14%) |
Apr 23, 2003 | 7.139 | 7.161 | 6.950 | 6.994 | 243,808 | -0.09(-1.33%) |
Apr 22, 2003 | 7.269 | 7.298 | 7.023 | 7.088 | 502,931 | -0.09(-1.26%) |
Apr 21, 2003 | 7.248 | 7.248 | 7.153 | 7.179 | 179,510 | -0.03(-0.45%) |
Apr 17, 2003 | 7.124 | 7.226 | 7.066 | 7.211 | 63,746 | +0.05(+0.71%) |
Apr 16, 2003 | 7.211 | 7.233 | 7.088 | 7.161 | 329,078 | -0.02(-0.30%) |
Apr 15, 2003 | 7.284 | 7.284 | 7.175 | 7.182 | 539,081 | -0.06(-0.80%) |
Apr 14, 2003 | 7.248 | 7.284 | 7.197 | 7.240 | 240,358 | -0.01(-0.10%) |
Apr 11, 2003 | 7.211 | 7.262 | 7.132 | 7.248 | 247,119 | +0.11(+1.52%) |
Apr 10, 2003 | 7.066 | 7.204 | 7.045 | 7.139 | 206,277 | +0.10(+1.44%) |
Apr 09, 2003 | 6.972 | 7.088 | 6.936 | 7.037 | 124,180 | +0.04(+0.62%) |
Apr 08, 2003 | 6.994 | 7.059 | 6.936 | 6.994 | 200,482 | -0.04(-0.62%) |
Apr 07, 2003 | 6.900 | 7.117 | 6.820 | 7.037 | 451,465 | +0.10(+1.46%) |
Apr 04, 2003 | 6.813 | 6.958 | 6.813 | 6.936 | 168,471 | +0.09(+1.27%) |
Apr 03, 2003 | 6.863 | 6.885 | 6.813 | 6.849 | 98,930 | -0.05(-0.74%) |
Apr 02, 2003 | 6.813 | 6.921 | 6.718 | 6.900 | 353,086 | +0.12(+1.82%) |
Apr 01, 2003 | 6.631 | 6.827 | 6.631 | 6.776 | 287,547 | +0.06(+0.86%) |
Mar 31, 2003 | 6.617 | 6.755 | 6.610 | 6.718 | 226,636 | -0.01(-0.11%) |
Mar 28, 2003 | 6.523 | 6.755 | 6.523 | 6.726 | 172,917 | +0.22(+3.46%) |
Mar 27, 2003 | 6.363 | 6.610 | 6.182 | 6.501 | 114,781 | +0.01(+0.11%) |
Mar 26, 2003 | 6.675 | 6.776 | 6.465 | 6.494 | 74,494 | -0.01(-0.11%) |
Mar 25, 2003 | 6.487 | 6.675 | 6.436 | 6.501 | 154,535 | -0.09(-1.43%) |
Mar 24, 2003 | 6.479 | 6.726 | 6.472 | 6.595 | 143,911 | -0.12(-1.83%) |
Mar 21, 2003 | 6.704 | 6.849 | 6.668 | 6.718 | 329,354 | -0.03(-0.43%) |
Mar 20, 2003 | 6.436 | 6.791 | 6.436 | 6.747 | 413,245 | +0.25(+3.79%) |
Mar 19, 2003 | 6.334 | 6.631 | 6.334 | 6.501 | 659,382 | +0.13(+2.05%) |
Mar 18, 2003 | 6.378 | 6.450 | 6.320 | 6.371 | 196,409 | -0.04(-0.68%) |
Mar 17, 2003 | 6.320 | 6.530 | 6.298 | 6.414 | 169,102 | -0.03(-0.45%) |
Mar 14, 2003 | 6.421 | 6.501 | 6.327 | 6.443 | 103,307 | -0.01(-0.22%) |
Mar 13, 2003 | 6.342 | 6.566 | 6.233 | 6.458 | 191,376 | +0.04(+0.68%) |
Mar 12, 2003 | 6.450 | 6.508 | 6.160 | 6.414 | 427,156 | -0.09(-1.45%) |
Mar 11, 2003 | 6.458 | 6.559 | 6.450 | 6.508 | 116,867 | -0.05(-0.77%) |
Mar 10, 2003 | 6.588 | 6.624 | 6.508 | 6.559 | 114,246 | -0.10(-1.52%) |
Mar 07, 2003 | 6.740 | 6.762 | 6.639 | 6.660 | 234,977 | -0.04(-0.65%) |
Mar 06, 2003 | 6.668 | 6.798 | 6.602 | 6.704 | 443,048 | -0.02(-0.32%) |
Mar 05, 2003 | 6.458 | 6.733 | 6.458 | 6.726 | 237,047 | +0.12(+1.87%) |
Mar 04, 2003 | 6.595 | 6.660 | 6.501 | 6.602 | 117,143 | +0.02(+0.33%) |
Mar 03, 2003 | 6.740 | 6.921 | 6.581 | 6.581 | 454,501 | -0.13(-1.93%) |
Feb 28, 2003 | 6.653 | 6.842 | 6.573 | 6.710 | 207,795 | -0.01(-0.12%) |
Feb 27, 2003 | 6.581 | 6.791 | 6.559 | 6.718 | 298,861 | +0.16(+2.43%) |
Feb 26, 2003 | 6.450 | 6.610 | 6.450 | 6.559 | 215,108 | +0.07(+1.13%) |
Feb 25, 2003 | 6.523 | 6.552 | 6.421 | 6.486 | 276,784 | -0.04(-0.68%) |
Feb 24, 2003 | 6.378 | 6.552 | 6.305 | 6.530 | 365,367 | +0.20(+3.09%) |
Feb 21, 2003 | 6.342 | 6.342 | 6.284 | 6.334 | 88,030 | +0.00(+0.00%) |
Feb 20, 2003 | 6.327 | 6.378 | 6.305 | 6.334 | 178,958 | -0.01(-0.23%) |
Feb 19, 2003 | 6.443 | 6.479 | 6.313 | 6.349 | 86,512 | -0.09(-1.46%) |
Feb 18, 2003 | 6.458 | 6.479 | 6.385 | 6.443 | 49,396 | +0.04(+0.68%) |
Feb 14, 2003 | 6.450 | 6.545 | 6.392 | 6.400 | 51,741 | -0.05(-0.79%) |
Feb 13, 2003 | 6.349 | 6.559 | 6.349 | 6.450 | 94,929 | +0.07(+1.02%) |
Feb 12, 2003 | 6.450 | 6.595 | 6.363 | 6.385 | 57,812 | -0.04(-0.56%) |
Feb 11, 2003 | 6.378 | 6.458 | 6.342 | 6.421 | 43,601 | +0.04(+0.57%) |
Feb 10, 2003 | 6.429 | 6.487 | 6.320 | 6.385 | 68,023 | -0.07(-1.12%) |
Feb 07, 2003 | 6.450 | 6.465 | 6.305 | 6.458 | 47,464 | -0.02(-0.34%) |
Feb 06, 2003 | 6.458 | 6.552 | 6.458 | 6.479 | 99,344 | -0.05(-0.78%) |
Feb 05, 2003 | 6.479 | 6.602 | 6.472 | 6.530 | 58,088 | +0.01(+0.22%) |
Feb 04, 2003 | 6.631 | 6.653 | 6.414 | 6.516 | 137,426 | -0.17(-2.60%) |
Feb 03, 2003 | 6.559 | 6.740 | 6.559 | 6.689 | 276,232 | +0.06(+0.87%) |
Jan 31, 2003 | 6.436 | 6.668 | 6.400 | 6.631 | 97,964 | +0.13(+2.01%) |
Jan 30, 2003 | 6.530 | 6.566 | 6.443 | 6.501 | 96,417 | +0.00(+0.00%) |
Jan 29, 2003 | 6.443 | 6.552 | 6.443 | 6.501 | 108,313 | +0.09(+1.36%) |
Jan 28, 2003 | 6.523 | 6.639 | 6.414 | 6.414 | 444,842 | -0.09(-1.34%) |
Jan 27, 2003 | 6.487 | 6.573 | 6.479 | 6.501 | 170,127 | -0.02(-0.33%) |
Jan 24, 2003 | 6.682 | 6.682 | 6.508 | 6.523 | 192,204 | -0.11(-1.64%) |
Jan 23, 2003 | 6.668 | 6.668 | 6.581 | 6.631 | 35,322 | +0.06(+0.88%) |
Jan 22, 2003 | 6.530 | 6.660 | 6.530 | 6.573 | 86,236 | +0.04(+0.67%) |
Jan 21, 2003 | 6.595 | 6.595 | 6.523 | 6.530 | 31,735 | -0.02(-0.33%) |
Jan 17, 2003 | 6.552 | 6.552 | 6.501 | 6.552 | 119,765 | +0.03(+0.44%) |
Jan 16, 2003 | 6.436 | 6.581 | 6.436 | 6.523 | 78,233 | -0.04(-0.55%) |
Jan 15, 2003 | 6.523 | 6.617 | 6.523 | 6.559 | 110,382 | +0.00(+0.00%) |
Jan 14, 2003 | 6.516 | 6.610 | 6.436 | 6.559 | 73,404 | +0.06(+0.89%) |
Jan 13, 2003 | 6.595 | 6.595 | 6.472 | 6.501 | 120,041 | -0.01(-0.22%) |
Jan 10, 2003 | 6.487 | 6.624 | 6.429 | 6.516 | 285,891 | -0.01(-0.22%) |
Jan 09, 2003 | 6.711 | 6.776 | 6.501 | 6.530 | 366,056 | -0.17(-2.49%) |
Jan 08, 2003 | 6.414 | 6.791 | 6.414 | 6.697 | 1,457,880 | +0.18(+2.78%) |
Jan 07, 2003 | 6.197 | 6.552 | 6.095 | 6.516 | 151,224 | +0.22(+3.45%) |
Jan 06, 2003 | 6.088 | 6.320 | 6.088 | 6.298 | 199,792 | +0.12(+1.88%) |
Jan 03, 2003 | 6.015 | 6.197 | 6.015 | 6.182 | 146,671 | +0.03(+0.47%) |
Jan 02, 2003 | 6.139 | 6.168 | 6.059 | 6.153 | 185,443 | +0.08(+1.31%) |
Dec 31, 2002 | 5.979 | 6.146 | 5.979 | 6.073 | 329,768 | +0.06(+0.96%) |
Dec 30, 2002 | 5.769 | 6.160 | 5.762 | 6.015 | 515,763 | +0.22(+3.88%) |
Dec 27, 2002 | 5.943 | 5.943 | 5.784 | 5.791 | 90,651 | -0.12(-1.96%) |
Dec 26, 2002 | 5.762 | 6.001 | 5.755 | 5.907 | 72,990 | -0.02(-0.37%) |
Dec 24, 2002 | 5.841 | 6.008 | 5.740 | 5.928 | 174,956 | +0.08(+1.36%) |
Dec 23, 2002 | 6.516 | 6.523 | 5.798 | 5.849 | 256,640 | -0.30(-4.95%) |
Dec 20, 2002 | 6.516 | 6.523 | 6.088 | 6.153 | 520,868 | -0.36(-5.56%) |
Dec 19, 2002 | 6.595 | 6.595 | 6.501 | 6.516 | 444,152 | -0.03(-0.44%) |
Dec 18, 2002 | 6.646 | 6.733 | 6.487 | 6.545 | 367,988 | -0.11(-1.64%) |
Dec 17, 2002 | 6.487 | 6.726 | 6.487 | 6.654 | 192,342 | +0.18(+2.81%) |
Dec 16, 2002 | 6.414 | 6.487 | 6.414 | 6.472 | 81,959 | +0.02(+0.34%) |
Dec 13, 2002 | 6.160 | 6.487 | 6.160 | 6.450 | 105,691 | +0.01(+0.23%) |
Dec 12, 2002 | 6.349 | 6.436 | 6.349 | 6.436 | 63,884 | +0.11(+1.72%) |
Dec 11, 2002 | 6.284 | 6.414 | 6.284 | 6.327 | 359,296 | +0.02(+0.34%) |
Dec 10, 2002 | 6.320 | 6.363 | 6.131 | 6.305 | 110,382 | -0.01(-0.11%) |
Dec 09, 2002 | 6.305 | 6.450 | 6.305 | 6.313 | 123,352 | -0.05(-0.80%) |
Dec 06, 2002 | 6.218 | 6.414 | 6.204 | 6.363 | 182,407 | +0.15(+2.45%) |
Dec 05, 2002 | 6.073 | 6.320 | 6.073 | 6.211 | 104,587 | -0.01(-0.12%) |
Dec 04, 2002 | 6.334 | 6.334 | 5.870 | 6.218 | 178,820 | -0.12(-1.83%) |
Dec 03, 2002 | 6.189 | 6.334 | 6.160 | 6.334 | 318,592 | +0.04(+0.69%) |
Dec 02, 2002 | 6.421 | 6.421 | 6.269 | 6.291 | 186,408 | -0.09(-1.36%) |
Nov 29, 2002 | 6.240 | 6.400 | 6.240 | 6.378 | 25,526 | +0.04(+0.57%) |
Nov 27, 2002 | 6.211 | 6.378 | 6.211 | 6.342 | 165,712 | +0.07(+1.16%) |
Nov 26, 2002 | 6.233 | 6.407 | 6.168 | 6.269 | 146,809 | -0.11(-1.70%) |
Nov 25, 2002 | 6.414 | 6.421 | 6.060 | 6.378 | 259,399 | -0.08(-1.23%) |
Nov 22, 2002 | 6.458 | 6.537 | 6.450 | 6.458 | 116,315 | -0.08(-1.16%) |
Nov 21, 2002 | 6.523 | 6.545 | 6.414 | 6.534 | 127,216 | +0.08(+1.29%) |
Nov 20, 2002 | 6.479 | 6.530 | 6.407 | 6.450 | 148,050 | -0.05(-0.78%) |
Nov 19, 2002 | 6.704 | 6.718 | 6.472 | 6.501 | 449,533 | -0.22(-3.34%) |
Nov 18, 2002 | 6.516 | 6.726 | 6.378 | 6.726 | 685,753 | +0.29(+4.50%) |
Nov 15, 2002 | 6.334 | 6.631 | 6.334 | 6.436 | 395,170 | +0.02(+0.34%) |
Nov 14, 2002 | 6.407 | 6.465 | 6.342 | 6.414 | 244,083 | +0.07(+1.14%) |
Nov 13, 2002 | 6.305 | 6.398 | 6.218 | 6.342 | 253,328 | +0.00(+0.00%) |
Nov 12, 2002 | 6.052 | 6.392 | 6.052 | 6.342 | 112,866 | +0.22(+3.55%) |
Nov 11, 2002 | 6.197 | 6.197 | 6.073 | 6.124 | 116,177 | -0.07(-1.17%) |
Nov 08, 2002 | 6.400 | 6.400 | 6.160 | 6.197 | 146,533 | -0.20(-3.17%) |
Nov 07, 2002 | 6.479 | 6.487 | 6.233 | 6.400 | 154,811 | -0.09(-1.45%) |
Nov 06, 2002 | 6.342 | 6.516 | 6.320 | 6.494 | 163,090 | +0.13(+2.05%) |
Nov 05, 2002 | 6.342 | 6.450 | 6.327 | 6.363 | 161,710 | -0.02(-0.34%) |
Nov 04, 2002 | 6.088 | 6.523 | 6.088 | 6.385 | 345,084 | +0.26(+4.26%) |