Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 5.852 | 5.871 | 5.816 | 5.852 | 516,639 | +0.01(+0.10%) |
Nov 26, 2003 | 5.852 | 5.895 | 5.779 | 5.846 | 1,410,421 | +0.01(+0.24%) |
Nov 25, 2003 | 5.773 | 5.901 | 5.752 | 5.832 | 2,484,861 | +0.07(+1.24%) |
Nov 24, 2003 | 5.744 | 5.818 | 5.693 | 5.761 | 2,790,469 | +0.02(+0.43%) |
Nov 21, 2003 | 5.834 | 5.834 | 5.697 | 5.736 | 2,252,446 | -0.10(-1.68%) |
Nov 20, 2003 | 5.830 | 6.111 | 5.797 | 5.834 | 2,244,245 | -0.08(-1.41%) |
Nov 19, 2003 | 5.968 | 6.001 | 5.844 | 5.917 | 1,358,524 | -0.04(-0.62%) |
Nov 18, 2003 | 6.038 | 6.068 | 5.940 | 5.954 | 2,041,601 | -0.11(-1.88%) |
Nov 17, 2003 | 6.111 | 6.142 | 5.983 | 6.068 | 1,600,190 | -0.05(-0.87%) |
Nov 14, 2003 | 6.125 | 6.229 | 6.068 | 6.121 | 3,131,724 | -0.01(-0.10%) |
Nov 13, 2003 | 6.082 | 6.170 | 6.042 | 6.127 | 4,575,950 | +0.19(+3.19%) |
Nov 12, 2003 | 5.852 | 5.950 | 5.844 | 5.938 | 1,598,091 | +0.07(+1.11%) |
Nov 11, 2003 | 5.875 | 5.917 | 5.824 | 5.873 | 1,785,188 | -0.02(-0.31%) |
Nov 10, 2003 | 5.926 | 5.993 | 5.875 | 5.891 | 2,322,833 | -0.05(-0.82%) |
Nov 07, 2003 | 5.944 | 6.009 | 5.901 | 5.940 | 3,212,416 | +0.04(+0.66%) |
Nov 06, 2003 | 5.814 | 5.985 | 5.789 | 5.901 | 7,376,518 | +0.13(+2.30%) |
Nov 05, 2003 | 5.724 | 5.826 | 5.704 | 5.769 | 2,329,034 | +0.06(+1.03%) |
Nov 04, 2003 | 5.653 | 5.785 | 5.639 | 5.710 | 2,433,295 | +0.01(+0.25%) |
Nov 03, 2003 | 5.836 | 5.856 | 5.695 | 5.695 | 2,479,723 | -0.13(-2.20%) |
Oct 31, 2003 | 5.559 | 5.891 | 5.537 | 5.824 | 6,501,084 | +0.29(+5.30%) |
Oct 30, 2003 | 5.520 | 5.545 | 5.435 | 5.530 | 3,167,462 | +0.01(+0.18%) |
Oct 29, 2003 | 5.498 | 5.626 | 5.471 | 5.520 | 6,771,950 | +0.17(+3.12%) |
Oct 28, 2003 | 5.319 | 5.376 | 5.229 | 5.353 | 2,174,758 | +0.02(+0.46%) |
Oct 27, 2003 | 5.357 | 5.437 | 5.243 | 5.329 | 2,726,557 | -0.04(-0.72%) |
Oct 24, 2003 | 5.388 | 5.410 | 5.275 | 5.367 | 1,751,594 | -0.04(-0.75%) |
Oct 23, 2003 | 5.461 | 5.498 | 5.392 | 5.408 | 2,926,606 | -0.06(-1.08%) |
Oct 22, 2003 | 5.541 | 5.575 | 5.439 | 5.467 | 2,192,684 | -0.09(-1.68%) |
Oct 21, 2003 | 5.486 | 5.649 | 5.463 | 5.561 | 2,868,191 | +0.11(+1.94%) |
Oct 20, 2003 | 5.553 | 5.585 | 5.359 | 5.455 | 3,862,666 | +0.08(+1.44%) |
Oct 17, 2003 | 5.451 | 5.457 | 5.357 | 5.378 | 2,449,755 | -0.07(-1.27%) |
Oct 16, 2003 | 5.414 | 5.530 | 5.388 | 5.447 | 3,261,242 | +0.03(+0.60%) |
Oct 15, 2003 | 5.634 | 5.634 | 5.361 | 5.414 | 5,836,779 | -0.22(-3.90%) |
Oct 14, 2003 | 5.667 | 5.669 | 5.530 | 5.634 | 3,369,264 | -0.06(-1.11%) |
Oct 13, 2003 | 5.793 | 5.797 | 5.663 | 5.697 | 2,301,884 | -0.06(-0.99%) |
Oct 10, 2003 | 5.712 | 5.795 | 5.702 | 5.755 | 2,141,513 | +0.04(+0.75%) |
Oct 09, 2003 | 5.773 | 5.773 | 5.647 | 5.712 | 3,338,383 | -0.07(-1.27%) |
Oct 08, 2003 | 5.793 | 5.867 | 5.732 | 5.785 | 2,772,242 | -0.00(-0.04%) |
Oct 07, 2003 | 5.828 | 5.828 | 5.685 | 5.787 | 2,595,003 | -0.02(-0.39%) |
Oct 06, 2003 | 5.779 | 5.836 | 5.765 | 5.810 | 2,538,872 | +0.02(+0.42%) |
Oct 03, 2003 | 5.748 | 5.810 | 5.642 | 5.785 | 2,605,116 | +0.11(+1.87%) |
Oct 02, 2003 | 5.693 | 5.779 | 5.606 | 5.679 | 5,485,822 | -0.01(-0.25%) |
Oct 01, 2003 | 5.514 | 5.693 | 5.514 | 5.693 | 3,664,661 | +0.18(+3.25%) |
Sep 30, 2003 | 5.473 | 5.671 | 5.449 | 5.514 | 3,376,080 | +0.04(+0.78%) |
Sep 29, 2003 | 5.370 | 5.486 | 5.341 | 5.471 | 1,791,948 | +0.10(+1.94%) |
Sep 26, 2003 | 5.500 | 5.530 | 5.312 | 5.367 | 2,121,297 | -0.14(-2.59%) |
Sep 25, 2003 | 5.602 | 5.642 | 5.510 | 5.510 | 3,710,113 | -0.10(-1.81%) |
Sep 24, 2003 | 5.418 | 5.632 | 5.480 | 5.612 | 5,046,698 | +0.19(+3.57%) |
Sep 23, 2003 | 5.543 | 5.561 | 5.319 | 5.418 | 1,992,171 | -0.03(-0.64%) |
Sep 22, 2003 | 5.520 | 5.561 | 5.410 | 5.453 | 4,237,003 | +0.02(+0.41%) |
Sep 19, 2003 | 5.449 | 5.480 | 5.221 | 5.431 | 4,602,236 | +0.07(+1.37%) |
Sep 18, 2003 | 5.282 | 5.378 | 5.123 | 5.357 | 6,575,593 | +0.15(+2.85%) |
Sep 17, 2003 | 5.398 | 5.398 | 5.127 | 5.209 | 5,338,247 | -0.14(-2.59%) |
Sep 16, 2003 | 5.378 | 5.429 | 5.323 | 5.347 | 4,926,330 | -0.03(-0.53%) |
Sep 15, 2003 | 5.508 | 5.526 | 5.333 | 5.376 | 3,712,074 | -0.12(-2.26%) |
Sep 12, 2003 | 5.433 | 5.522 | 5.384 | 5.500 | 2,014,726 | +0.03(+0.63%) |
Sep 11, 2003 | 5.404 | 5.520 | 5.363 | 5.465 | 3,266,566 | +0.07(+1.21%) |
Sep 10, 2003 | 5.500 | 5.530 | 5.398 | 5.400 | 3,166,174 | -0.10(-1.85%) |
Sep 09, 2003 | 5.687 | 5.693 | 5.500 | 5.502 | 3,653,410 | -0.20(-3.53%) |
Sep 08, 2003 | 5.618 | 5.738 | 5.606 | 5.703 | 3,629,845 | +0.07(+1.22%) |
Sep 05, 2003 | 5.685 | 5.704 | 5.592 | 5.634 | 2,651,937 | -0.06(-1.07%) |
Sep 04, 2003 | 5.789 | 5.814 | 5.608 | 5.695 | 4,283,257 | -0.12(-2.00%) |
Sep 03, 2003 | 5.922 | 5.922 | 5.777 | 5.812 | 4,310,994 | -0.10(-1.62%) |
Sep 02, 2003 | 6.140 | 6.162 | 5.873 | 5.907 | 4,694,646 | -0.17(-2.82%) |
Aug 29, 2003 | 6.091 | 6.135 | 6.015 | 6.078 | 1,535,836 | -0.03(-0.50%) |
Aug 28, 2003 | 5.928 | 6.123 | 5.805 | 6.109 | 4,995,579 | +0.18(+3.02%) |
Aug 27, 2003 | 5.964 | 6.066 | 5.897 | 5.930 | 2,363,523 | -0.03(-0.51%) |
Aug 26, 2003 | 5.968 | 5.985 | 5.848 | 5.960 | 1,859,105 | -0.02(-0.34%) |
Aug 25, 2003 | 5.981 | 6.019 | 5.936 | 5.981 | 2,017,181 | -0.01(-0.14%) |
Aug 22, 2003 | 6.182 | 6.195 | 5.983 | 5.989 | 2,050,072 | -0.15(-2.49%) |
Aug 21, 2003 | 6.146 | 6.172 | 6.019 | 6.142 | 3,071,917 | +0.03(+0.53%) |
Aug 20, 2003 | 6.095 | 6.142 | 6.023 | 6.109 | 2,575,354 | -0.02(-0.37%) |
Aug 19, 2003 | 6.038 | 6.162 | 6.030 | 6.131 | 4,581,735 | +0.12(+2.07%) |
Aug 18, 2003 | 5.940 | 6.032 | 5.940 | 6.007 | 1,693,911 | +0.08(+1.34%) |
Aug 15, 2003 | 5.920 | 6.046 | 5.854 | 5.928 | 862,542 | -0.00(-0.07%) |
Aug 14, 2003 | 5.987 | 6.078 | 5.844 | 5.932 | 5,495,579 | -0.04(-0.65%) |
Aug 13, 2003 | 5.979 | 6.050 | 5.887 | 5.970 | 3,262,884 | +0.02(+0.34%) |
Aug 12, 2003 | 5.875 | 5.972 | 5.848 | 5.950 | 2,305,104 | +0.08(+1.32%) |
Aug 11, 2003 | 5.846 | 5.922 | 5.824 | 5.873 | 3,009,325 | +0.06(+0.98%) |
Aug 08, 2003 | 5.873 | 5.920 | 5.720 | 5.816 | 2,157,338 | -0.02(-0.38%) |
Aug 07, 2003 | 5.602 | 5.915 | 5.514 | 5.838 | 5,638,681 | +0.24(+4.33%) |
Aug 06, 2003 | 5.612 | 5.671 | 5.530 | 5.596 | 3,450,906 | +0.02(+0.40%) |
Aug 05, 2003 | 5.602 | 5.683 | 5.545 | 5.573 | 2,872,605 | -0.01(-0.18%) |
Aug 04, 2003 | 5.693 | 5.716 | 5.524 | 5.583 | 2,307,068 | -0.11(-1.93%) |
Aug 01, 2003 | 5.628 | 5.726 | 5.575 | 5.693 | 2,550,563 | +0.07(+1.27%) |
Jul 31, 2003 | 5.677 | 5.744 | 5.561 | 5.622 | 4,705,692 | +0.10(+1.88%) |
Jul 30, 2003 | 5.453 | 5.565 | 5.251 | 5.518 | 4,303,630 | +0.03(+0.52%) |
Jul 29, 2003 | 5.616 | 5.626 | 5.355 | 5.490 | 9,033,378 | -0.15(-2.71%) |
Jul 28, 2003 | 5.795 | 5.877 | 5.632 | 5.642 | 4,432,496 | -0.21(-3.59%) |
Jul 25, 2003 | 5.795 | 5.856 | 5.736 | 5.852 | 2,339,223 | +0.05(+0.84%) |
Jul 24, 2003 | 5.903 | 5.979 | 5.787 | 5.803 | 3,729,011 | -0.06(-0.97%) |
Jul 23, 2003 | 6.133 | 6.278 | 5.604 | 5.860 | 12,351,000 | +0.01(+0.24%) |
Jul 22, 2003 | 6.019 | 6.046 | 5.826 | 5.846 | 2,740,793 | -0.15(-2.45%) |
Jul 21, 2003 | 6.190 | 6.260 | 5.981 | 5.993 | 3,829,649 | -0.19(-3.06%) |
Jul 18, 2003 | 5.897 | 6.213 | 5.884 | 6.182 | 5,625,672 | +0.28(+4.80%) |
Jul 17, 2003 | 5.759 | 5.917 | 5.679 | 5.899 | 4,465,879 | +0.19(+3.28%) |
Jul 16, 2003 | 5.826 | 5.860 | 5.651 | 5.712 | 4,382,423 | -0.07(-1.23%) |
Jul 15, 2003 | 5.948 | 5.985 | 5.750 | 5.783 | 5,374,813 | -0.12(-2.00%) |
Jul 14, 2003 | 6.095 | 6.125 | 5.893 | 5.901 | 4,797,248 | -0.17(-2.79%) |
Jul 11, 2003 | 6.150 | 6.162 | 5.948 | 6.070 | 5,327,439 | -0.04(-0.67%) |
Jul 10, 2003 | 6.427 | 6.447 | 6.052 | 6.111 | 6,005,397 | -0.30(-4.64%) |
Jul 09, 2003 | 6.325 | 6.527 | 6.325 | 6.408 | 3,450,660 | +0.08(+1.19%) |
Jul 08, 2003 | 6.272 | 6.378 | 6.207 | 6.333 | 3,230,729 | +0.03(+0.52%) |
Jul 07, 2003 | 6.459 | 6.461 | 6.237 | 6.300 | 2,965,388 | -0.16(-2.43%) |
Jul 03, 2003 | 6.374 | 6.575 | 6.345 | 6.457 | 2,668,874 | +0.02(+0.35%) |
Jul 02, 2003 | 6.417 | 6.478 | 6.337 | 6.435 | 4,212,177 | +0.01(+0.10%) |
Jul 01, 2003 | 6.518 | 6.549 | 6.337 | 6.429 | 7,957,531 | -0.16(-2.50%) |
Jun 30, 2003 | 6.661 | 6.716 | 6.494 | 6.594 | 3,610,454 | -0.04(-0.55%) |
Jun 27, 2003 | 6.683 | 6.765 | 6.624 | 6.630 | 3,324,004 | -0.06(-0.85%) |
Jun 26, 2003 | 6.781 | 6.934 | 6.628 | 6.687 | 7,465,141 | -0.09(-1.35%) |
Jun 25, 2003 | 6.692 | 6.879 | 6.667 | 6.779 | 2,942,070 | +0.09(+1.31%) |
Jun 24, 2003 | 6.685 | 6.824 | 6.665 | 6.692 | 4,410,650 | +0.01(+0.15%) |
Jun 23, 2003 | 6.706 | 6.816 | 6.626 | 6.681 | 3,771,475 | -0.04(-0.67%) |
Jun 20, 2003 | 6.800 | 6.855 | 6.671 | 6.726 | 3,774,175 | -0.02(-0.24%) |
Jun 19, 2003 | 6.614 | 6.859 | 6.568 | 6.742 | 4,688,019 | +0.12(+1.85%) |
Jun 18, 2003 | 6.610 | 6.734 | 6.527 | 6.620 | 4,413,596 | -0.01(-0.22%) |
Jun 17, 2003 | 6.742 | 6.742 | 6.596 | 6.635 | 5,047,862 | -0.09(-1.30%) |
Jun 16, 2003 | 6.956 | 6.971 | 6.598 | 6.722 | 9,742,508 | -0.27(-3.90%) |
Jun 13, 2003 | 7.217 | 7.219 | 6.987 | 6.995 | 4,322,285 | -0.22(-3.08%) |
Jun 12, 2003 | 7.451 | 7.472 | 7.174 | 7.217 | 4,551,053 | -0.23(-3.06%) |
Jun 11, 2003 | 7.231 | 7.447 | 7.158 | 7.445 | 3,990,425 | +0.22(+3.10%) |
Jun 10, 2003 | 7.172 | 7.317 | 7.115 | 7.221 | 3,236,129 | +0.05(+0.68%) |
Jun 09, 2003 | 7.079 | 7.213 | 6.981 | 7.172 | 3,491,161 | +0.08(+1.06%) |
Jun 06, 2003 | 7.303 | 7.407 | 7.064 | 7.097 | 3,857,140 | -0.17(-2.38%) |
Jun 05, 2003 | 7.345 | 7.354 | 7.207 | 7.270 | 4,419,487 | -0.08(-1.14%) |
Jun 04, 2003 | 7.356 | 7.512 | 7.339 | 7.354 | 4,818,603 | +0.01(+0.11%) |
Jun 03, 2003 | 7.415 | 7.451 | 7.290 | 7.345 | 2,630,828 | -0.10(-1.37%) |
Jun 02, 2003 | 7.468 | 7.531 | 7.404 | 7.447 | 2,728,030 | -0.01(-0.11%) |
May 30, 2003 | 7.193 | 7.488 | 7.060 | 7.455 | 3,444,524 | +0.27(+3.83%) |
May 29, 2003 | 7.286 | 7.319 | 7.148 | 7.180 | 1,988,953 | -0.09(-1.26%) |
May 28, 2003 | 7.421 | 7.494 | 7.239 | 7.272 | 3,338,731 | -0.15(-2.08%) |
May 27, 2003 | 7.229 | 7.484 | 7.180 | 7.427 | 3,618,800 | +0.18(+2.44%) |
May 23, 2003 | 7.170 | 7.323 | 7.127 | 7.250 | 3,025,526 | +0.08(+1.05%) |
May 22, 2003 | 7.235 | 7.282 | 7.150 | 7.174 | 4,452,869 | -0.07(-0.93%) |
May 21, 2003 | 6.903 | 7.242 | 6.901 | 7.242 | 5,540,988 | +0.34(+4.93%) |
May 20, 2003 | 6.912 | 6.952 | 6.861 | 6.901 | 3,483,061 | -0.01(-0.15%) |
May 19, 2003 | 7.058 | 7.099 | 6.910 | 6.912 | 3,236,375 | -0.16(-2.30%) |
May 16, 2003 | 7.125 | 7.140 | 7.040 | 7.074 | 3,606,036 | -0.04(-0.63%) |
May 15, 2003 | 7.079 | 7.156 | 7.079 | 7.119 | 3,472,261 | +0.03(+0.46%) |
May 14, 2003 | 7.148 | 7.164 | 7.005 | 7.087 | 5,533,134 | -0.06(-0.88%) |
May 13, 2003 | 6.997 | 7.180 | 6.932 | 7.150 | 3,348,795 | +0.15(+2.18%) |
May 12, 2003 | 6.895 | 7.089 | 6.855 | 6.997 | 2,725,820 | +0.09(+1.33%) |
May 09, 2003 | 6.834 | 6.907 | 6.732 | 6.905 | 1,965,924 | +0.09(+1.35%) |
May 08, 2003 | 6.814 | 6.899 | 6.679 | 6.814 | 2,404,760 | -0.01(-0.15%) |
May 07, 2003 | 6.624 | 6.875 | 6.612 | 6.824 | 2,391,751 | +0.17(+2.60%) |
May 06, 2003 | 6.806 | 6.824 | 6.624 | 6.651 | 4,599,163 | -0.17(-2.54%) |
May 05, 2003 | 6.887 | 6.905 | 6.810 | 6.824 | 2,548,599 | -0.06(-0.83%) |
May 02, 2003 | 6.775 | 6.926 | 6.722 | 6.881 | 3,130,828 | +0.06(+0.87%) |
May 01, 2003 | 6.722 | 6.887 | 6.661 | 6.822 | 2,554,245 | +0.08(+1.24%) |
Apr 30, 2003 | 6.683 | 6.812 | 6.657 | 6.738 | 2,954,097 | +0.13(+1.97%) |
Apr 29, 2003 | 6.749 | 6.834 | 6.553 | 6.608 | 2,319,341 | -0.14(-2.11%) |
Apr 28, 2003 | 6.783 | 6.887 | 6.704 | 6.751 | 2,159,547 | -0.05(-0.72%) |
Apr 25, 2003 | 6.905 | 6.926 | 6.775 | 6.800 | 1,506,135 | -0.16(-2.34%) |
Apr 24, 2003 | 6.985 | 7.046 | 6.897 | 6.962 | 1,436,916 | -0.03(-0.49%) |
Apr 23, 2003 | 6.924 | 7.058 | 6.871 | 6.997 | 2,789,394 | +0.07(+1.03%) |
Apr 22, 2003 | 6.899 | 6.936 | 6.836 | 6.926 | 3,016,198 | +0.01(+0.18%) |
Apr 21, 2003 | 6.897 | 6.948 | 6.836 | 6.914 | 1,893,715 | +0.02(+0.27%) |
Apr 17, 2003 | 6.598 | 6.960 | 6.543 | 6.895 | 2,305,840 | +0.31(+4.64%) |
Apr 16, 2003 | 6.692 | 6.724 | 6.575 | 6.590 | 1,666,420 | -0.08(-1.22%) |
Apr 15, 2003 | 6.738 | 6.767 | 6.661 | 6.671 | 1,467,107 | -0.08(-1.18%) |
Apr 14, 2003 | 6.804 | 6.840 | 6.675 | 6.751 | 3,054,981 | -0.07(-0.96%) |
Apr 11, 2003 | 6.824 | 6.850 | 6.612 | 6.816 | 2,317,622 | -0.00(-0.03%) |
Apr 10, 2003 | 6.651 | 6.834 | 6.651 | 6.818 | 2,961,215 | +0.19(+2.92%) |
Apr 09, 2003 | 6.563 | 6.665 | 6.533 | 6.624 | 1,943,052 | +0.07(+1.06%) |
Apr 08, 2003 | 6.580 | 6.620 | 6.478 | 6.555 | 1,565,782 | -0.03(-0.49%) |
Apr 07, 2003 | 6.812 | 6.812 | 6.541 | 6.588 | 3,067,745 | -0.01(-0.09%) |
Apr 04, 2003 | 6.671 | 6.694 | 6.577 | 6.594 | 1,669,611 | -0.03(-0.52%) |
Apr 03, 2003 | 6.726 | 6.793 | 6.573 | 6.628 | 1,879,969 | -0.14(-2.14%) |
Apr 02, 2003 | 6.722 | 6.789 | 6.594 | 6.773 | 3,675,255 | +0.10(+1.43%) |
Apr 01, 2003 | 6.598 | 6.720 | 6.529 | 6.677 | 3,007,362 | +0.10(+1.45%) |
Mar 31, 2003 | 6.738 | 6.742 | 6.567 | 6.582 | 2,468,609 | -0.21(-3.03%) |
Mar 28, 2003 | 6.592 | 6.861 | 6.588 | 6.787 | 2,541,358 | +0.17(+2.55%) |
Mar 27, 2003 | 6.480 | 6.683 | 6.457 | 6.618 | 2,540,867 | +0.12(+1.88%) |
Mar 26, 2003 | 6.488 | 6.571 | 6.355 | 6.496 | 1,740,708 | +0.01(+0.16%) |
Mar 25, 2003 | 6.417 | 6.569 | 6.392 | 6.486 | 2,083,648 | +0.09(+1.47%) |
Mar 24, 2003 | 6.547 | 6.637 | 6.333 | 6.392 | 3,072,607 | -0.16(-2.46%) |
Mar 21, 2003 | 6.912 | 6.924 | 6.488 | 6.553 | 5,857,382 | -0.27(-3.97%) |
Mar 20, 2003 | 6.582 | 6.885 | 6.567 | 6.824 | 2,283,133 | +0.14(+2.10%) |
Mar 19, 2003 | 6.852 | 6.875 | 6.626 | 6.683 | 2,472,765 | -0.12(-1.74%) |
Mar 18, 2003 | 6.535 | 6.806 | 6.455 | 6.802 | 3,468,154 | +0.21(+3.12%) |
Mar 17, 2003 | 6.575 | 6.722 | 6.510 | 6.596 | 4,182,054 | -0.01(-0.18%) |
Mar 14, 2003 | 6.457 | 6.669 | 6.427 | 6.608 | 5,329,216 | +0.15(+2.33%) |
Mar 13, 2003 | 6.429 | 6.539 | 6.396 | 6.457 | 6,399,358 | +0.08(+1.28%) |
Mar 12, 2003 | 6.345 | 6.378 | 6.215 | 6.376 | 3,830,812 | -0.01(-0.16%) |
Mar 11, 2003 | 6.563 | 6.702 | 6.364 | 6.386 | 2,491,653 | -0.20(-3.06%) |
Mar 10, 2003 | 6.628 | 6.706 | 6.575 | 6.588 | 2,625,182 | -0.03(-0.49%) |
Mar 07, 2003 | 6.720 | 6.763 | 6.547 | 6.620 | 2,653,410 | -0.11(-1.69%) |
Mar 06, 2003 | 6.559 | 6.765 | 6.472 | 6.734 | 3,929,060 | +0.18(+2.77%) |
Mar 05, 2003 | 6.577 | 6.659 | 6.486 | 6.553 | 3,901,568 | -0.02(-0.34%) |
Mar 04, 2003 | 6.549 | 6.645 | 6.510 | 6.575 | 3,593,763 | -0.01(-0.15%) |
Mar 03, 2003 | 6.755 | 6.759 | 6.531 | 6.586 | 5,081,735 | -0.16(-2.44%) |
Feb 28, 2003 | 6.785 | 6.956 | 6.706 | 6.751 | 4,644,082 | -0.01(-0.18%) |
Feb 27, 2003 | 7.024 | 7.026 | 6.679 | 6.763 | 4,840,449 | -0.28(-3.94%) |
Feb 26, 2003 | 6.938 | 7.203 | 6.861 | 7.040 | 4,418,996 | +0.08(+1.17%) |
Feb 25, 2003 | 7.060 | 7.231 | 6.893 | 6.958 | 6,791,110 | -0.12(-1.75%) |
Feb 24, 2003 | 6.944 | 7.109 | 6.938 | 7.083 | 4,260,675 | +0.14(+1.99%) |
Feb 21, 2003 | 6.822 | 6.997 | 6.793 | 6.944 | 4,211,338 | +0.17(+2.56%) |
Feb 20, 2003 | 6.749 | 6.861 | 6.702 | 6.771 | 2,863,768 | +0.06(+0.91%) |
Feb 19, 2003 | 6.753 | 6.802 | 6.667 | 6.710 | 2,867,941 | -0.06(-0.93%) |
Feb 18, 2003 | 6.502 | 6.773 | 6.502 | 6.773 | 3,277,121 | +0.27(+4.17%) |
Feb 14, 2003 | 6.351 | 6.539 | 6.290 | 6.502 | 4,484,042 | +0.19(+2.93%) |
Feb 13, 2003 | 6.531 | 6.559 | 6.235 | 6.317 | 3,512,271 | -0.20(-3.12%) |
Feb 12, 2003 | 6.726 | 6.765 | 6.496 | 6.520 | 2,746,930 | -0.18(-2.71%) |
Feb 11, 2003 | 6.755 | 6.818 | 6.618 | 6.702 | 4,914,577 | -0.01(-0.21%) |
Feb 10, 2003 | 6.559 | 6.751 | 6.488 | 6.716 | 4,109,963 | +0.21(+3.26%) |
Feb 07, 2003 | 6.569 | 6.700 | 6.486 | 6.504 | 3,077,563 | -0.07(-1.05%) |
Feb 06, 2003 | 6.527 | 6.708 | 6.472 | 6.573 | 3,221,156 | +0.01(+0.09%) |
Feb 05, 2003 | 6.637 | 6.763 | 6.559 | 6.567 | 4,659,300 | -0.05(-0.80%) |
Feb 04, 2003 | 6.266 | 6.630 | 6.146 | 6.620 | 6,257,728 | +0.40(+6.45%) |
Feb 03, 2003 | 6.213 | 6.372 | 6.127 | 6.219 | 3,391,259 | +0.00(+0.07%) |
Jan 31, 2003 | 5.999 | 6.264 | 5.958 | 6.215 | 3,491,898 | +0.17(+2.83%) |
Jan 30, 2003 | 5.879 | 6.254 | 5.893 | 6.044 | 5,985,328 | +0.16(+2.81%) |
Jan 29, 2003 | 5.746 | 5.977 | 5.563 | 5.879 | 4,160,773 | +0.12(+2.05%) |
Jan 28, 2003 | 5.651 | 5.897 | 5.649 | 5.761 | 3,049,335 | +0.12(+2.06%) |
Jan 27, 2003 | 5.915 | 5.972 | 5.592 | 5.645 | 2,708,638 | -0.23(-3.85%) |
Jan 24, 2003 | 6.131 | 6.131 | 5.846 | 5.871 | 2,671,574 | -0.20(-3.35%) |
Jan 23, 2003 | 5.830 | 6.107 | 5.803 | 6.074 | 3,621,991 | +0.24(+4.19%) |
Jan 22, 2003 | 5.675 | 5.893 | 5.518 | 5.830 | 4,509,816 | +0.11(+1.89%) |
Jan 21, 2003 | 5.883 | 5.901 | 5.702 | 5.722 | 2,614,628 | -0.16(-2.77%) |
Jan 17, 2003 | 6.030 | 6.052 | 5.879 | 5.885 | 2,362,541 | -0.17(-2.76%) |
Jan 16, 2003 | 5.938 | 6.158 | 5.922 | 6.052 | 3,539,026 | +0.13(+2.20%) |
Jan 15, 2003 | 5.632 | 5.966 | 5.616 | 5.922 | 3,964,160 | +0.33(+5.82%) |
Jan 14, 2003 | 5.706 | 5.783 | 5.545 | 5.596 | 3,089,590 | -0.09(-1.58%) |
Jan 13, 2003 | 5.795 | 5.797 | 5.549 | 5.685 | 4,691,455 | -0.08(-1.45%) |
Jan 10, 2003 | 5.805 | 5.873 | 5.714 | 5.769 | 2,796,022 | -0.04(-0.77%) |
Jan 09, 2003 | 5.746 | 5.824 | 5.683 | 5.814 | 4,657,091 | +0.09(+1.64%) |
Jan 08, 2003 | 5.734 | 5.854 | 5.681 | 5.720 | 5,655,863 | -0.03(-0.53%) |
Jan 07, 2003 | 6.150 | 6.150 | 5.551 | 5.750 | 6,546,388 | -0.41(-6.68%) |
Jan 06, 2003 | 6.360 | 6.388 | 6.103 | 6.162 | 4,221,892 | -0.19(-3.04%) |
Jan 03, 2003 | 6.313 | 6.386 | 6.262 | 6.355 | 3,697,347 | +0.04(+0.61%) |
Jan 02, 2003 | 6.178 | 6.390 | 6.131 | 6.317 | 3,631,809 | +0.17(+2.78%) |
Dec 31, 2002 | 6.172 | 6.199 | 6.019 | 6.146 | 2,325,232 | -0.02(-0.40%) |
Dec 30, 2002 | 6.250 | 6.351 | 6.119 | 6.170 | 1,778,840 | -0.07(-1.14%) |
Dec 27, 2002 | 6.449 | 6.508 | 6.186 | 6.241 | 1,952,870 | -0.20(-3.13%) |
Dec 26, 2002 | 6.598 | 6.665 | 6.439 | 6.443 | 1,198,575 | -0.14(-2.14%) |
Dec 24, 2002 | 6.675 | 6.675 | 6.557 | 6.584 | 1,069,709 | -0.06(-0.89%) |
Dec 23, 2002 | 6.396 | 6.667 | 6.437 | 6.643 | 2,539,272 | +0.13(+2.07%) |
Dec 20, 2002 | 6.396 | 6.590 | 6.223 | 6.508 | 14,827,434 | +0.14(+2.21%) |
Dec 19, 2002 | 6.378 | 6.514 | 6.290 | 6.368 | 3,926,360 | +0.00(+0.00%) |
Dec 18, 2002 | 6.559 | 6.559 | 6.315 | 6.368 | 3,515,462 | -0.21(-3.13%) |
Dec 17, 2002 | 6.907 | 6.910 | 6.543 | 6.573 | 6,006,133 | -0.33(-4.75%) |
Dec 16, 2002 | 6.681 | 6.920 | 6.667 | 6.901 | 6,099,162 | +0.26(+3.93%) |
Dec 13, 2002 | 6.661 | 6.722 | 6.586 | 6.641 | 4,789,884 | +0.01(+0.12%) |
Dec 12, 2002 | 6.386 | 6.677 | 6.368 | 6.632 | 4,687,037 | +0.29(+4.53%) |
Dec 11, 2002 | 6.427 | 6.435 | 6.247 | 6.345 | 2,796,267 | -0.11(-1.77%) |
Dec 10, 2002 | 6.463 | 6.502 | 6.351 | 6.459 | 3,105,791 | +0.02(+0.28%) |
Dec 09, 2002 | 6.345 | 6.567 | 6.327 | 6.441 | 5,376,776 | +0.09(+1.44%) |
Dec 06, 2002 | 6.192 | 6.415 | 6.119 | 6.349 | 2,370,151 | +0.16(+2.63%) |
Dec 05, 2002 | 6.172 | 6.245 | 6.111 | 6.186 | 2,668,629 | +0.08(+1.37%) |
Dec 04, 2002 | 6.058 | 6.117 | 5.970 | 6.103 | 2,734,166 | -0.18(-2.82%) |
Dec 03, 2002 | 6.250 | 6.386 | 6.245 | 6.280 | 3,496,807 | +0.03(+0.42%) |