Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 7.703 | 7.703 | 7.624 | 7.690 | 47,928 | +0.02(+0.26%) |
Nov 26, 2003 | 7.703 | 7.703 | 7.690 | 7.670 | 5,933 | +0.03(+0.43%) |
Nov 25, 2003 | 7.552 | 7.716 | 7.552 | 7.637 | 44,428 | +0.11(+1.48%) |
Nov 24, 2003 | 7.565 | 7.565 | 7.525 | 7.525 | 45,950 | +0.01(+0.18%) |
Nov 21, 2003 | 7.585 | 7.578 | 7.512 | 7.512 | 23,279 | -0.07(-0.95%) |
Nov 20, 2003 | 7.617 | 7.617 | 7.585 | 7.585 | 8,976 | -0.01(-0.17%) |
Nov 19, 2003 | 7.611 | 7.703 | 7.585 | 7.598 | 35,907 | -0.01(-0.17%) |
Nov 18, 2003 | 7.624 | 7.657 | 7.624 | 7.611 | 36,364 | +0.04(+0.52%) |
Nov 17, 2003 | 7.558 | 7.591 | 7.558 | 7.571 | 38,038 | +0.16(+2.13%) |
Nov 14, 2003 | 7.387 | 7.427 | 7.328 | 7.414 | 24,800 | +0.07(+0.89%) |
Nov 13, 2003 | 7.315 | 7.348 | 7.262 | 7.348 | 79,119 | +0.06(+0.81%) |
Nov 12, 2003 | 7.315 | 7.335 | 7.315 | 7.289 | 12,476 | +0.01(+0.09%) |
Nov 11, 2003 | 7.262 | 7.289 | 7.262 | 7.282 | 4,716 | -0.03(-0.36%) |
Nov 10, 2003 | 7.236 | 7.315 | 7.308 | 7.308 | 5,781 | +0.07(+1.00%) |
Nov 07, 2003 | 7.157 | 7.282 | 7.157 | 7.236 | 58,882 | +0.14(+1.94%) |
Nov 06, 2003 | 7.177 | 7.177 | 7.065 | 7.098 | 11,411 | -0.01(-0.18%) |
Nov 05, 2003 | 7.065 | 7.124 | 7.046 | 7.111 | 2,890 | +0.05(+0.65%) |
Nov 04, 2003 | 7.059 | 7.065 | 7.059 | 7.065 | 68,316 | +0.08(+1.13%) |
Nov 03, 2003 | 6.986 | 6.986 | 6.986 | 6.986 | 17,649 | -0.05(-0.65%) |
Oct 31, 2003 | 7.032 | 7.032 | 7.032 | 7.032 | 126,286 | +0.05(+0.66%) |
Oct 30, 2003 | 6.967 | 6.986 | 6.967 | 6.986 | 47,319 | -0.01(-0.19%) |
Oct 29, 2003 | 6.973 | 7.026 | 6.967 | 7.000 | 162,955 | +0.04(+0.57%) |
Oct 28, 2003 | 6.901 | 6.967 | 6.901 | 6.960 | 307,195 | +0.06(+0.86%) |
Oct 27, 2003 | 6.914 | 6.954 | 6.901 | 6.901 | 24,344 | +0.00(+0.00%) |
Oct 24, 2003 | 6.868 | 7.000 | 6.868 | 6.901 | 345,538 | +0.05(+0.67%) |
Oct 23, 2003 | 6.868 | 6.868 | 6.822 | 6.855 | 51,731 | -0.04(-0.57%) |
Oct 22, 2003 | 6.816 | 6.901 | 6.789 | 6.894 | 41,841 | +0.03(+0.38%) |
Oct 21, 2003 | 6.822 | 6.868 | 6.822 | 6.868 | 45,037 | +0.03(+0.48%) |
Oct 20, 2003 | 6.894 | 6.894 | 6.835 | 6.835 | 31,647 | -0.07(-0.95%) |
Oct 17, 2003 | 6.927 | 6.934 | 6.901 | 6.901 | 62,991 | -0.02(-0.28%) |
Oct 16, 2003 | 7.032 | 7.032 | 6.914 | 6.921 | 208,905 | +0.02(+0.29%) |
Oct 15, 2003 | 6.783 | 6.901 | 6.783 | 6.901 | 38,494 | +0.16(+2.34%) |
Oct 14, 2003 | 6.737 | 6.743 | 6.737 | 6.743 | 24,040 | +0.00(+0.00%) |
Oct 13, 2003 | 6.743 | 6.743 | 6.743 | 6.743 | 1,065 | +0.01(+0.10%) |
Oct 10, 2003 | 6.737 | 6.737 | 6.737 | 6.737 | 1,521 | +0.05(+0.69%) |
Oct 09, 2003 | 6.691 | 6.691 | 6.691 | 6.691 | 80,032 | +0.07(+1.09%) |
Oct 08, 2003 | 6.618 | 6.618 | 6.618 | 6.618 | 0 | +0.00(+0.00%) |
Oct 07, 2003 | 6.638 | 6.638 | 6.618 | 6.618 | 4,108 | -0.02(-0.30%) |
Oct 06, 2003 | 6.638 | 6.638 | 6.638 | 6.638 | 7,911 | +0.02(+0.30%) |
Oct 03, 2003 | 6.599 | 6.664 | 6.599 | 6.618 | 7,759 | +0.01(+0.20%) |
Oct 02, 2003 | 6.572 | 6.605 | 6.572 | 6.605 | 59,948 | +0.00(+0.00%) |
Oct 01, 2003 | 6.572 | 6.605 | 6.572 | 6.605 | 58,730 | +0.03(+0.50%) |
Sep 30, 2003 | 6.638 | 6.638 | 6.572 | 6.572 | 12,020 | -0.04(-0.60%) |
Sep 29, 2003 | 6.612 | 6.612 | 6.612 | 6.612 | 912 | +0.01(+0.20%) |
Sep 26, 2003 | 6.566 | 6.599 | 6.566 | 6.599 | 131,307 | -0.03(-0.40%) |
Sep 25, 2003 | 6.645 | 6.645 | 6.625 | 6.625 | 456 | -0.02(-0.30%) |
Sep 24, 2003 | 6.645 | 6.645 | 6.645 | 6.645 | 5,781 | -0.03(-0.39%) |
Sep 23, 2003 | 6.618 | 6.671 | 6.605 | 6.671 | 5,781 | +0.00(+0.00%) |
Sep 22, 2003 | 6.625 | 6.625 | 6.625 | 6.671 | 3,347 | +0.07(+1.10%) |
Sep 19, 2003 | 6.638 | 6.638 | 6.599 | 6.599 | 8,368 | +0.00(+0.00%) |
Sep 18, 2003 | 6.572 | 6.599 | 6.572 | 6.599 | 106,963 | -0.01(-0.20%) |
Sep 17, 2003 | 6.632 | 6.632 | 6.572 | 6.612 | 26,170 | -0.03(-0.40%) |
Sep 16, 2003 | 6.638 | 6.638 | 6.612 | 6.638 | 188,060 | +0.00(+0.00%) |
Sep 15, 2003 | 6.592 | 6.638 | 6.592 | 6.638 | 10,498 | +0.07(+1.10%) |
Sep 12, 2003 | 6.605 | 6.625 | 6.474 | 6.566 | 21,605 | -0.05(-0.79%) |
Sep 11, 2003 | 6.618 | 6.618 | 6.618 | 6.618 | 912 | +0.00(+0.00%) |
Sep 10, 2003 | 6.638 | 6.638 | 6.612 | 6.618 | 1,825 | -0.03(-0.40%) |
Sep 09, 2003 | 6.618 | 6.671 | 6.612 | 6.645 | 8,064 | +0.03(+0.50%) |
Sep 08, 2003 | 6.625 | 6.625 | 6.605 | 6.612 | 2,282 | +0.03(+0.50%) |
Sep 05, 2003 | 6.579 | 6.605 | 6.533 | 6.579 | 44,732 | +0.01(+0.10%) |
Sep 04, 2003 | 6.599 | 6.599 | 6.572 | 6.572 | 165,998 | -0.07(-0.99%) |
Sep 03, 2003 | 6.645 | 6.645 | 6.625 | 6.638 | 153,369 | +0.00(+0.00%) |
Sep 02, 2003 | 6.566 | 6.638 | 6.566 | 6.638 | 25,105 | +0.12(+1.81%) |
Aug 29, 2003 | 6.553 | 6.553 | 6.474 | 6.520 | 4,108 | -0.01(-0.20%) |
Aug 28, 2003 | 6.533 | 6.533 | 6.533 | 6.533 | 0 | +0.00(+0.00%) |
Aug 27, 2003 | 6.493 | 6.533 | 6.441 | 6.533 | 16,432 | +0.04(+0.61%) |
Aug 26, 2003 | 6.493 | 6.493 | 6.493 | 6.493 | 152 | -0.01(-0.20%) |
Aug 25, 2003 | 6.533 | 6.533 | 6.474 | 6.507 | 4,716 | -0.05(-0.80%) |
Aug 22, 2003 | 6.546 | 6.638 | 6.546 | 6.559 | 66,642 | +0.00(+0.00%) |
Aug 21, 2003 | 6.539 | 6.605 | 6.539 | 6.559 | 4,412 | +0.05(+0.81%) |
Aug 19, 2003 | 6.375 | 6.539 | 6.375 | 6.507 | 455,848 | +0.13(+2.06%) |
Aug 18, 2003 | 6.369 | 6.375 | 6.342 | 6.375 | 611,348 | -0.01(-0.21%) |
Aug 15, 2003 | 6.382 | 6.421 | 6.329 | 6.388 | 6,694 | +0.02(+0.31%) |
Aug 14, 2003 | 6.290 | 6.375 | 6.290 | 6.369 | 5,477 | +0.09(+1.47%) |
Aug 13, 2003 | 6.277 | 6.342 | 6.277 | 6.277 | 51,731 | +0.00(+0.00%) |
Aug 12, 2003 | 6.244 | 6.309 | 6.244 | 6.277 | 34,082 | +0.07(+1.06%) |
Aug 11, 2003 | 6.211 | 6.217 | 6.204 | 6.211 | 1,665,765 | -0.01(-0.11%) |
Aug 08, 2003 | 6.277 | 6.277 | 6.211 | 6.217 | 1,297,099 | -0.02(-0.32%) |
Aug 07, 2003 | 6.277 | 6.277 | 6.231 | 6.237 | 13,541 | -0.04(-0.63%) |
Aug 06, 2003 | 6.388 | 6.388 | 6.277 | 6.277 | 46,710 | -0.09(-1.44%) |
Aug 05, 2003 | 6.421 | 6.421 | 6.369 | 6.369 | 3,499 | -0.05(-0.82%) |
Aug 04, 2003 | 6.421 | 6.421 | 6.421 | 6.421 | 304 | +0.00(+0.00%) |
Aug 01, 2003 | 6.375 | 6.467 | 6.375 | 6.421 | 15,671 | +0.08(+1.24%) |
Jul 31, 2003 | 6.408 | 6.408 | 6.342 | 6.342 | 7,911 | -0.10(-1.53%) |
Jul 30, 2003 | 6.441 | 6.441 | 6.441 | 6.441 | 304 | +0.00(+0.00%) |
Jul 29, 2003 | 6.408 | 6.441 | 6.408 | 6.441 | 53,253 | +0.01(+0.20%) |
Jul 28, 2003 | 6.408 | 6.428 | 6.316 | 6.428 | 5,173 | -0.01(-0.10%) |
Jul 25, 2003 | 6.441 | 6.441 | 6.434 | 6.434 | 13,237 | +0.06(+0.93%) |
Jul 24, 2003 | 6.349 | 6.375 | 6.309 | 6.375 | 10,498 | +0.01(+0.10%) |
Jul 23, 2003 | 6.375 | 6.375 | 6.369 | 6.369 | 304 | +0.04(+0.62%) |
Jul 22, 2003 | 6.349 | 6.349 | 6.309 | 6.329 | 1,825 | -0.02(-0.31%) |
Jul 21, 2003 | 6.428 | 6.428 | 6.277 | 6.349 | 618,195 | -0.08(-1.23%) |
Jul 18, 2003 | 6.507 | 6.526 | 6.428 | 6.428 | 55,535 | -0.05(-0.71%) |
Jul 17, 2003 | 6.474 | 6.474 | 6.474 | 6.474 | 0 | +0.00(+0.00%) |
Jul 16, 2003 | 6.507 | 6.507 | 6.474 | 6.474 | 38,342 | +0.00(+0.00%) |
Jul 15, 2003 | 6.474 | 6.474 | 6.474 | 6.474 | 0 | +0.00(+0.00%) |
Jul 14, 2003 | 6.474 | 6.480 | 6.474 | 6.474 | 8,824 | +0.01(+0.10%) |
Jul 11, 2003 | 6.441 | 6.467 | 6.441 | 6.467 | 912 | +0.00(+0.00%) |
Jul 10, 2003 | 6.507 | 6.507 | 6.441 | 6.467 | 28,604 | -0.01(-0.10%) |
Jul 09, 2003 | 6.507 | 6.513 | 6.434 | 6.474 | 65,729 | -0.05(-0.71%) |
Jul 08, 2003 | 6.553 | 6.553 | 6.520 | 6.520 | 304 | -0.07(-1.10%) |
Jul 07, 2003 | 6.618 | 6.618 | 6.559 | 6.592 | 6,694 | +0.01(+0.10%) |
Jul 03, 2003 | 6.585 | 6.585 | 6.585 | 6.585 | 304 | +0.01(+0.20%) |
Jul 02, 2003 | 6.572 | 6.579 | 6.572 | 6.572 | 17,345 | +0.03(+0.50%) |
Jul 01, 2003 | 6.539 | 6.539 | 6.539 | 6.539 | 152 | +0.03(+0.51%) |
Jun 30, 2003 | 6.579 | 6.579 | 6.507 | 6.507 | 61,621 | -0.03(-0.40%) |
Jun 27, 2003 | 6.507 | 6.546 | 6.480 | 6.533 | 3,651 | +0.02(+0.30%) |
Jun 26, 2003 | 6.507 | 6.526 | 6.441 | 6.513 | 27,691 | -0.03(-0.40%) |
Jun 25, 2003 | 6.539 | 6.539 | 6.539 | 6.539 | 2,282 | +0.01(+0.10%) |
Jun 24, 2003 | 6.454 | 6.539 | 6.454 | 6.533 | 6,694 | +0.03(+0.40%) |
Jun 23, 2003 | 6.546 | 6.632 | 6.507 | 6.507 | 20,692 | -0.01(-0.10%) |
Jun 20, 2003 | 6.480 | 6.513 | 6.421 | 6.513 | 45,797 | +0.04(+0.61%) |
Jun 19, 2003 | 6.493 | 6.493 | 6.474 | 6.474 | 3,651 | +0.05(+0.72%) |
Jun 18, 2003 | 6.428 | 6.428 | 6.428 | 6.428 | 912 | +0.01(+0.20%) |
Jun 17, 2003 | 6.474 | 6.474 | 6.375 | 6.415 | 55,231 | -0.01(-0.20%) |
Jun 16, 2003 | 6.474 | 6.507 | 6.382 | 6.428 | 5,781 | -0.09(-1.31%) |
Jun 13, 2003 | 6.625 | 6.625 | 6.507 | 6.513 | 2,130 | -0.11(-1.69%) |
Jun 12, 2003 | 6.625 | 6.625 | 6.625 | 6.625 | 152 | +0.00(+0.00%) |
Jun 11, 2003 | 6.625 | 6.625 | 6.625 | 6.625 | 760 | +0.00(+0.00%) |
Jun 10, 2003 | 6.651 | 6.651 | 6.625 | 6.625 | 193,081 | -0.03(-0.40%) |
Jun 09, 2003 | 6.664 | 6.664 | 6.638 | 6.651 | 18,258 | -0.01(-0.20%) |
Jun 06, 2003 | 6.671 | 6.671 | 6.658 | 6.664 | 43,363 | +0.01(+0.10%) |
Jun 05, 2003 | 6.638 | 6.664 | 6.632 | 6.658 | 48,384 | +0.02(+0.30%) |
Jun 04, 2003 | 6.645 | 6.645 | 6.605 | 6.638 | 21,757 | -0.01(-0.20%) |
Jun 03, 2003 | 6.625 | 6.651 | 6.625 | 6.651 | 38,494 | +0.03(+0.40%) |
Jun 02, 2003 | 6.658 | 6.684 | 6.605 | 6.625 | 11,259 | -0.03(-0.49%) |
May 30, 2003 | 6.632 | 6.664 | 6.632 | 6.658 | 12,932 | +0.03(+0.40%) |
May 29, 2003 | 6.645 | 6.671 | 6.605 | 6.632 | 12,476 | +0.00(+0.00%) |
May 28, 2003 | 6.605 | 6.632 | 6.605 | 6.632 | 7,911 | +0.03(+0.40%) |
May 27, 2003 | 6.612 | 6.612 | 6.605 | 6.605 | 7,303 | -0.03(-0.50%) |
May 23, 2003 | 6.632 | 6.638 | 6.625 | 6.638 | 117,613 | +0.00(+0.00%) |
May 22, 2003 | 6.671 | 6.671 | 6.572 | 6.638 | 34,386 | -0.03(-0.49%) |
May 21, 2003 | 6.671 | 6.704 | 6.645 | 6.671 | 27,387 | +0.01(+0.20%) |
May 20, 2003 | 6.651 | 6.664 | 6.651 | 6.658 | 13,237 | +0.01(+0.20%) |
May 19, 2003 | 6.638 | 6.802 | 6.605 | 6.645 | 63,904 | +0.01(+0.10%) |
May 16, 2003 | 6.632 | 6.638 | 6.625 | 6.638 | 260,028 | +0.01(+0.20%) |
May 15, 2003 | 6.572 | 6.625 | 6.572 | 6.625 | 3,499 | +0.09(+1.41%) |
May 14, 2003 | 6.546 | 6.572 | 6.533 | 6.533 | 8,824 | -0.02(-0.30%) |
May 13, 2003 | 6.658 | 6.671 | 6.513 | 6.553 | 44,428 | -0.07(-1.09%) |
May 12, 2003 | 6.585 | 6.704 | 6.585 | 6.625 | 52,492 | -0.03(-0.40%) |
May 09, 2003 | 6.579 | 6.697 | 6.579 | 6.651 | 42,298 | +0.01(+0.10%) |
May 08, 2003 | 6.585 | 6.802 | 6.585 | 6.645 | 159,151 | +0.11(+1.61%) |
May 07, 2003 | 6.375 | 6.572 | 6.375 | 6.539 | 41,689 | +0.12(+1.95%) |
May 06, 2003 | 6.395 | 6.415 | 6.355 | 6.415 | 15,519 | +0.01(+0.21%) |
May 05, 2003 | 6.244 | 6.441 | 6.244 | 6.401 | 17,649 | +0.15(+2.42%) |
May 02, 2003 | 6.277 | 6.277 | 6.178 | 6.250 | 11,715 | +0.01(+0.11%) |
May 01, 2003 | 6.257 | 6.263 | 6.171 | 6.244 | 10,194 | -0.04(-0.63%) |
Apr 30, 2003 | 6.257 | 6.323 | 6.237 | 6.283 | 36,516 | +0.07(+1.06%) |
Apr 29, 2003 | 6.191 | 6.244 | 6.191 | 6.217 | 19,475 | -0.01(-0.11%) |
Apr 28, 2003 | 6.382 | 6.441 | 6.119 | 6.224 | 36,212 | -0.15(-2.37%) |
Apr 25, 2003 | 6.441 | 6.447 | 6.375 | 6.375 | 48,688 | -0.07(-1.02%) |
Apr 24, 2003 | 6.185 | 6.507 | 6.185 | 6.441 | 62,078 | +0.30(+4.81%) |
Apr 23, 2003 | 6.691 | 6.691 | 6.145 | 6.145 | 84,748 | -0.55(-8.15%) |
Apr 22, 2003 | 6.770 | 6.770 | 6.671 | 6.691 | 120,048 | -0.09(-1.26%) |
Apr 21, 2003 | 6.737 | 6.776 | 6.638 | 6.776 | 34,842 | +0.04(+0.59%) |
Apr 17, 2003 | 6.730 | 6.770 | 6.717 | 6.737 | 4,868 | +0.02(+0.29%) |
Apr 16, 2003 | 6.730 | 6.829 | 6.704 | 6.717 | 96,160 | -0.01(-0.10%) |
Apr 15, 2003 | 6.710 | 6.763 | 6.697 | 6.724 | 7,151 | -0.01(-0.20%) |
Apr 14, 2003 | 6.756 | 6.868 | 6.737 | 6.737 | 14,758 | -0.15(-2.19%) |
Apr 11, 2003 | 6.901 | 6.908 | 6.822 | 6.888 | 373,382 | +0.05(+0.77%) |
Apr 10, 2003 | 6.835 | 6.848 | 6.835 | 6.835 | 7,455 | +0.00(+0.00%) |
Apr 09, 2003 | 6.737 | 6.835 | 6.737 | 6.835 | 13,845 | +0.03(+0.48%) |
Apr 08, 2003 | 6.802 | 6.835 | 6.802 | 6.802 | 22,670 | +0.00(+0.00%) |
Apr 07, 2003 | 6.770 | 6.835 | 6.737 | 6.802 | 20,084 | +0.04(+0.58%) |
Apr 04, 2003 | 6.776 | 6.776 | 6.756 | 6.763 | 191,864 | -0.01(-0.10%) |
Apr 03, 2003 | 6.566 | 6.835 | 6.539 | 6.770 | 1,454,577 | +0.20(+3.00%) |
Apr 02, 2003 | 6.579 | 6.638 | 6.566 | 6.572 | 69,837 | +0.00(+0.00%) |
Apr 01, 2003 | 6.559 | 6.572 | 6.553 | 6.572 | 6,390 | +0.02(+0.30%) |
Mar 31, 2003 | 6.513 | 6.572 | 6.507 | 6.553 | 70,294 | +0.01(+0.20%) |
Mar 28, 2003 | 6.507 | 6.539 | 6.507 | 6.539 | 56,448 | +0.03(+0.51%) |
Mar 27, 2003 | 6.526 | 6.539 | 6.507 | 6.507 | 54,774 | -0.02(-0.30%) |
Mar 26, 2003 | 6.520 | 6.566 | 6.520 | 6.526 | 31,647 | +0.05(+0.71%) |
Mar 25, 2003 | 6.388 | 6.480 | 6.375 | 6.480 | 101,333 | +0.04(+0.61%) |
Mar 24, 2003 | 6.572 | 6.572 | 6.375 | 6.441 | 40,624 | -0.12(-1.90%) |
Mar 21, 2003 | 6.441 | 6.605 | 6.408 | 6.566 | 342,799 | +0.11(+1.73%) |
Mar 20, 2003 | 6.408 | 6.572 | 6.408 | 6.454 | 197,493 | +0.08(+1.24%) |
Mar 19, 2003 | 6.369 | 6.375 | 6.309 | 6.375 | 45,037 | +0.01(+0.10%) |
Mar 18, 2003 | 6.467 | 6.467 | 6.277 | 6.369 | 48,080 | -0.10(-1.52%) |
Mar 17, 2003 | 6.395 | 6.480 | 6.309 | 6.467 | 122,634 | +0.05(+0.82%) |
Mar 14, 2003 | 6.474 | 6.474 | 6.408 | 6.415 | 23,735 | -0.12(-1.91%) |
Mar 13, 2003 | 6.566 | 6.566 | 6.507 | 6.539 | 15,976 | -0.03(-0.40%) |
Mar 12, 2003 | 6.612 | 6.638 | 6.559 | 6.566 | 32,256 | -0.07(-1.09%) |
Mar 11, 2003 | 6.697 | 6.697 | 6.625 | 6.638 | 3,803 | -0.07(-0.98%) |
Mar 10, 2003 | 6.737 | 6.737 | 6.638 | 6.704 | 47,775 | -0.07(-0.97%) |
Mar 07, 2003 | 6.835 | 6.835 | 6.770 | 6.770 | 1,521 | -0.07(-1.06%) |
Mar 06, 2003 | 6.862 | 6.862 | 6.842 | 6.842 | 1,521 | +0.01(+0.10%) |
Mar 05, 2003 | 6.770 | 6.868 | 6.770 | 6.835 | 55,992 | +0.10(+1.46%) |
Mar 04, 2003 | 6.802 | 6.802 | 6.704 | 6.737 | 13,237 | -0.10(-1.44%) |
Mar 03, 2003 | 6.868 | 6.881 | 6.770 | 6.835 | 29,669 | -0.05(-0.76%) |
Feb 28, 2003 | 7.000 | 7.000 | 6.802 | 6.888 | 12,172 | -0.11(-1.60%) |
Feb 27, 2003 | 7.000 | 7.105 | 6.967 | 7.000 | 16,280 | +0.01(+0.09%) |
Feb 26, 2003 | 7.052 | 7.052 | 6.993 | 6.993 | 39,255 | -0.07(-0.93%) |
Feb 25, 2003 | 7.032 | 7.144 | 7.000 | 7.059 | 22,670 | +0.05(+0.66%) |
Feb 24, 2003 | 7.065 | 7.065 | 7.000 | 7.013 | 6,846 | -0.02(-0.28%) |
Feb 21, 2003 | 6.967 | 7.032 | 6.967 | 7.032 | 56,448 | +0.05(+0.66%) |
Feb 20, 2003 | 6.934 | 6.993 | 6.934 | 6.986 | 82,923 | +0.08(+1.14%) |
Feb 19, 2003 | 6.934 | 6.967 | 6.842 | 6.908 | 89,465 | -0.07(-0.94%) |
Feb 18, 2003 | 6.934 | 6.973 | 6.934 | 6.973 | 52,796 | +0.05(+0.76%) |
Feb 14, 2003 | 6.868 | 6.934 | 6.868 | 6.921 | 5,173 | +0.07(+0.96%) |
Feb 13, 2003 | 6.809 | 6.855 | 6.802 | 6.855 | 44,732 | +0.02(+0.29%) |
Feb 12, 2003 | 6.776 | 6.855 | 6.730 | 6.835 | 84,444 | +0.03(+0.39%) |
Feb 11, 2003 | 6.829 | 6.829 | 6.737 | 6.809 | 5,933 | -0.03(-0.38%) |
Feb 10, 2003 | 6.835 | 6.835 | 6.737 | 6.835 | 13,237 | +0.03(+0.48%) |
Feb 07, 2003 | 6.835 | 6.835 | 6.704 | 6.802 | 38,038 | -0.03(-0.48%) |
Feb 06, 2003 | 6.829 | 6.835 | 6.796 | 6.835 | 103,615 | +0.01(+0.10%) |
Feb 05, 2003 | 6.802 | 6.829 | 6.802 | 6.829 | 1,673 | -0.04(-0.57%) |
Feb 04, 2003 | 6.967 | 6.967 | 6.835 | 6.868 | 16,128 | -0.12(-1.79%) |
Feb 03, 2003 | 6.770 | 6.993 | 6.770 | 6.993 | 75,467 | +0.26(+3.81%) |
Jan 31, 2003 | 6.704 | 6.737 | 6.704 | 6.737 | 143,479 | +0.00(+0.00%) |
Jan 30, 2003 | 6.704 | 6.802 | 6.664 | 6.737 | 92,356 | +0.07(+0.99%) |
Jan 29, 2003 | 6.618 | 6.704 | 6.618 | 6.671 | 58,882 | +0.05(+0.69%) |
Jan 28, 2003 | 6.474 | 6.671 | 6.474 | 6.625 | 139,067 | +0.04(+0.60%) |
Jan 27, 2003 | 6.408 | 6.638 | 6.408 | 6.585 | 21,453 | +0.16(+2.45%) |
Jan 24, 2003 | 6.441 | 6.441 | 6.421 | 6.428 | 1,065 | +0.01(+0.10%) |
Jan 23, 2003 | 6.441 | 6.474 | 6.375 | 6.421 | 10,042 | +0.05(+0.72%) |
Jan 22, 2003 | 6.441 | 6.441 | 6.375 | 6.375 | 26,018 | -0.07(-1.02%) |
Jan 21, 2003 | 6.342 | 6.441 | 6.336 | 6.441 | 11,867 | +0.11(+1.77%) |
Jan 17, 2003 | 6.309 | 6.329 | 6.277 | 6.329 | 20,388 | +0.02(+0.31%) |
Jan 16, 2003 | 6.250 | 6.309 | 6.244 | 6.309 | 8,672 | +0.05(+0.73%) |
Jan 15, 2003 | 6.237 | 6.369 | 6.204 | 6.263 | 32,560 | +0.08(+1.28%) |
Jan 14, 2003 | 6.198 | 6.198 | 6.145 | 6.185 | 2,282 | -0.03(-0.42%) |
Jan 13, 2003 | 6.211 | 6.211 | 6.211 | 6.211 | 456 | +0.00(+0.00%) |
Jan 10, 2003 | 6.244 | 6.244 | 6.211 | 6.211 | 456 | -0.03(-0.53%) |
Jan 09, 2003 | 6.237 | 6.244 | 6.237 | 6.244 | 9,433 | +0.01(+0.21%) |
Jan 08, 2003 | 6.217 | 6.283 | 6.211 | 6.231 | 1,521 | -0.01(-0.21%) |
Jan 07, 2003 | 6.257 | 6.257 | 6.244 | 6.244 | 2,130 | -0.01(-0.21%) |
Jan 06, 2003 | 6.244 | 6.257 | 6.217 | 6.257 | 822,231 | +0.01(+0.21%) |
Jan 03, 2003 | 6.263 | 6.263 | 6.224 | 6.244 | 2,586 | -0.01(-0.21%) |
Jan 02, 2003 | 6.178 | 6.257 | 6.178 | 6.257 | 191,103 | +0.08(+1.28%) |
Dec 31, 2002 | 6.178 | 6.178 | 6.178 | 6.178 | 0 | +0.00(+0.00%) |
Dec 27, 2002 | 6.178 | 6.178 | 6.178 | 6.178 | 152 | -0.01(-0.21%) |
Dec 26, 2002 | 6.191 | 6.191 | 6.191 | 6.191 | 152 | +0.02(+0.32%) |
Dec 24, 2002 | 6.178 | 6.231 | 6.171 | 6.171 | 13,237 | -0.04(-0.64%) |
Dec 23, 2002 | 6.211 | 6.211 | 6.211 | 6.211 | 3,803 | +0.00(+0.00%) |
Dec 20, 2002 | 6.211 | 6.211 | 6.211 | 6.211 | 152 | -0.03(-0.53%) |
Dec 19, 2002 | 6.224 | 6.244 | 6.224 | 6.244 | 11,715 | +0.04(+0.64%) |
Dec 18, 2002 | 6.204 | 6.231 | 6.204 | 6.204 | 468,781 | -0.01(-0.11%) |
Dec 17, 2002 | 6.178 | 6.211 | 6.178 | 6.211 | 85,966 | +0.00(+0.00%) |
Dec 16, 2002 | 6.211 | 6.211 | 6.211 | 6.211 | 145,153 | +0.00(+0.00%) |
Dec 13, 2002 | 6.309 | 6.309 | 6.145 | 6.211 | 14,454 | -0.11(-1.66%) |
Dec 12, 2002 | 6.316 | 6.323 | 6.316 | 6.316 | 10,194 | +0.00(+0.00%) |
Dec 11, 2002 | 6.244 | 6.329 | 6.178 | 6.316 | 12,020 | +0.04(+0.63%) |
Dec 10, 2002 | 6.244 | 6.283 | 6.244 | 6.277 | 1,369 | -0.01(-0.10%) |
Dec 09, 2002 | 6.250 | 6.342 | 6.224 | 6.283 | 112,897 | +0.03(+0.53%) |
Dec 06, 2002 | 6.263 | 6.329 | 6.132 | 6.250 | 34,842 | +0.01(+0.11%) |
Dec 05, 2002 | 6.079 | 6.244 | 6.053 | 6.244 | 34,538 | +0.10(+1.60%) |
Dec 04, 2002 | 5.948 | 6.145 | 5.948 | 6.145 | 56,296 | +0.20(+3.31%) |
Dec 03, 2002 | 5.849 | 5.974 | 5.836 | 5.948 | 115,483 | +0.03(+0.56%) |