Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 7.367 | 7.535 | 7.292 | 7.300 | 3,569,682 | -0.04(-0.57%) |
Dec 30, 2003 | 7.225 | 7.510 | 7.208 | 7.342 | 4,013,822 | +0.13(+1.77%) |
Dec 29, 2003 | 7.133 | 7.216 | 7.040 | 7.215 | 1,654,453 | +0.16(+2.24%) |
Dec 26, 2003 | 7.007 | 7.133 | 6.998 | 7.057 | 464,424 | +0.04(+0.60%) |
Dec 24, 2003 | 7.107 | 7.116 | 6.998 | 7.015 | 683,353 | -0.12(-1.65%) |
Dec 23, 2003 | 6.965 | 7.175 | 6.936 | 7.133 | 3,019,098 | +0.22(+3.16%) |
Dec 22, 2003 | 6.738 | 6.923 | 6.671 | 6.914 | 2,312,616 | +0.18(+2.62%) |
Dec 19, 2003 | 6.881 | 6.906 | 6.646 | 6.738 | 3,239,707 | +0.02(+0.36%) |
Dec 18, 2003 | 6.503 | 6.738 | 6.486 | 6.714 | 3,821,832 | +0.32(+5.00%) |
Dec 17, 2003 | 6.587 | 6.596 | 6.386 | 6.394 | 7,523,816 | -0.23(-3.54%) |
Dec 16, 2003 | 6.612 | 6.772 | 6.327 | 6.629 | 3,121,884 | +0.04(+0.64%) |
Dec 15, 2003 | 7.133 | 7.149 | 6.570 | 6.587 | 3,432,301 | -0.34(-4.96%) |
Dec 12, 2003 | 6.881 | 6.998 | 6.738 | 6.931 | 3,551,122 | +0.12(+1.72%) |
Dec 11, 2003 | 6.361 | 6.872 | 6.444 | 6.814 | 3,221,775 | +0.45(+7.12%) |
Dec 10, 2003 | 6.604 | 6.705 | 6.210 | 6.361 | 4,431,394 | -0.15(-2.33%) |
Dec 09, 2003 | 6.788 | 6.931 | 6.478 | 6.512 | 4,303,110 | -0.18(-2.74%) |
Dec 08, 2003 | 6.839 | 7.015 | 6.629 | 6.696 | 5,640,166 | -0.14(-2.09%) |
Dec 05, 2003 | 6.998 | 7.116 | 6.797 | 6.839 | 4,540,419 | -0.16(-2.28%) |
Dec 04, 2003 | 7.460 | 7.493 | 6.805 | 6.998 | 7,331,883 | -0.24(-3.36%) |
Dec 03, 2003 | 7.552 | 7.678 | 7.225 | 7.242 | 6,194,424 | -0.27(-3.58%) |
Dec 02, 2003 | 7.670 | 7.670 | 7.468 | 7.510 | 4,466,882 | -0.15(-1.97%) |
Dec 01, 2003 | 7.409 | 7.795 | 7.409 | 7.661 | 5,530,144 | +0.30(+4.01%) |
Nov 28, 2003 | 7.175 | 7.418 | 7.175 | 7.366 | 1,505,829 | +0.07(+0.90%) |
Nov 26, 2003 | 7.074 | 7.468 | 7.074 | 7.300 | 4,979,684 | +0.23(+3.20%) |
Nov 25, 2003 | 7.183 | 7.309 | 7.032 | 7.074 | 4,435,995 | +0.03(+0.36%) |
Nov 24, 2003 | 6.705 | 7.099 | 6.587 | 7.049 | 5,176,142 | +0.47(+7.14%) |
Nov 21, 2003 | 6.612 | 6.713 | 6.486 | 6.579 | 3,757,023 | -0.03(-0.51%) |
Nov 20, 2003 | 6.520 | 6.847 | 6.470 | 6.612 | 4,043,645 | +0.02(+0.25%) |
Nov 19, 2003 | 6.696 | 6.730 | 6.528 | 6.596 | 3,530,637 | +0.03(+0.52%) |
Nov 18, 2003 | 6.823 | 7.023 | 6.520 | 6.561 | 5,770,579 | -0.20(-2.99%) |
Nov 17, 2003 | 6.881 | 6.965 | 6.696 | 6.763 | 3,801,935 | -0.22(-3.11%) |
Nov 14, 2003 | 7.275 | 7.418 | 6.948 | 6.981 | 3,441,767 | -0.34(-4.71%) |
Nov 13, 2003 | 7.342 | 7.493 | 7.250 | 7.326 | 2,670,782 | -0.10(-1.36%) |
Nov 12, 2003 | 7.141 | 7.426 | 7.124 | 7.426 | 2,238,372 | +0.34(+4.73%) |
Nov 11, 2003 | 7.233 | 7.292 | 6.889 | 7.091 | 5,440,179 | -0.12(-1.63%) |
Nov 10, 2003 | 7.586 | 7.678 | 7.200 | 7.208 | 4,919,434 | -0.34(-4.56%) |
Nov 07, 2003 | 7.678 | 7.770 | 7.514 | 7.552 | 3,596,361 | -0.09(-1.21%) |
Nov 06, 2003 | 7.560 | 7.703 | 7.426 | 7.644 | 3,590,076 | +0.22(+2.94%) |
Nov 05, 2003 | 7.409 | 7.552 | 7.342 | 7.426 | 5,083,556 | +0.06(+0.80%) |
Nov 04, 2003 | 7.485 | 7.586 | 7.342 | 7.367 | 5,513,305 | -0.14(-1.80%) |
Nov 03, 2003 | 7.376 | 7.519 | 7.216 | 7.503 | 11,241,790 | +0.30(+4.22%) |
Oct 31, 2003 | 7.233 | 7.628 | 7.133 | 7.199 | 36,991,740 | -1.82(-20.20%) |
Oct 30, 2003 | 8.794 | 9.054 | 8.769 | 9.021 | 5,535,072 | +0.23(+2.58%) |
Oct 29, 2003 | 8.685 | 8.861 | 8.500 | 8.794 | 5,162,503 | +0.24(+2.85%) |
Oct 28, 2003 | 8.945 | 8.979 | 8.467 | 8.551 | 11,116,660 | -0.42(-4.68%) |
Oct 27, 2003 | 8.651 | 8.970 | 8.626 | 8.970 | 3,551,091 | +0.48(+5.63%) |
Oct 24, 2003 | 8.576 | 8.760 | 8.433 | 8.492 | 4,252,419 | -0.19(-2.23%) |
Oct 23, 2003 | 8.886 | 8.920 | 8.567 | 8.686 | 5,311,144 | -0.54(-5.90%) |
Oct 22, 2003 | 9.415 | 9.432 | 8.937 | 9.230 | 5,033,235 | -0.18(-1.87%) |
Oct 21, 2003 | 9.104 | 9.440 | 9.054 | 9.407 | 4,598,888 | +0.43(+4.77%) |
Oct 20, 2003 | 8.710 | 9.021 | 8.643 | 8.979 | 3,333,606 | +0.31(+3.58%) |
Oct 17, 2003 | 9.021 | 9.188 | 8.626 | 8.668 | 3,144,503 | -0.35(-3.91%) |
Oct 16, 2003 | 8.778 | 8.870 | 8.567 | 9.021 | 3,281,701 | +0.24(+2.76%) |
Oct 15, 2003 | 9.021 | 9.037 | 8.752 | 8.778 | 5,065,416 | -0.08(-0.94%) |
Oct 14, 2003 | 9.012 | 9.063 | 8.635 | 8.861 | 7,333,790 | -0.21(-2.31%) |
Oct 13, 2003 | 9.071 | 9.172 | 9.012 | 9.071 | 3,688,632 | +0.22(+2.46%) |
Oct 10, 2003 | 8.945 | 8.987 | 8.777 | 8.853 | 1,914,326 | +0.04(+0.48%) |
Oct 09, 2003 | 9.188 | 9.222 | 8.794 | 8.811 | 4,964,139 | -0.08(-0.94%) |
Oct 08, 2003 | 9.121 | 9.163 | 8.811 | 8.895 | 4,399,003 | -0.03(-0.38%) |
Oct 07, 2003 | 8.316 | 8.970 | 8.307 | 8.928 | 3,373,757 | +0.45(+5.35%) |
Oct 06, 2003 | 8.324 | 8.559 | 8.123 | 8.475 | 3,138,014 | +0.22(+2.64%) |
Oct 03, 2003 | 8.223 | 8.551 | 8.190 | 8.257 | 5,083,466 | +0.25(+3.14%) |
Oct 02, 2003 | 8.022 | 8.232 | 7.896 | 8.005 | 3,016,899 | +0.03(+0.32%) |
Oct 01, 2003 | 7.837 | 7.988 | 7.653 | 7.980 | 3,417,651 | +0.34(+4.51%) |
Sep 30, 2003 | 7.871 | 7.972 | 7.577 | 7.636 | 4,417,253 | -0.25(-3.19%) |
Sep 29, 2003 | 7.720 | 7.888 | 7.594 | 7.888 | 4,348,786 | +0.39(+5.26%) |
Sep 26, 2003 | 7.502 | 7.863 | 7.334 | 7.493 | 5,027,976 | -0.14(-1.86%) |
Sep 25, 2003 | 7.821 | 8.072 | 7.586 | 7.635 | 3,836,135 | -0.13(-1.63%) |
Sep 24, 2003 | 8.391 | 8.551 | 7.695 | 7.762 | 7,688,079 | -0.66(-7.87%) |
Sep 23, 2003 | 8.467 | 8.593 | 8.322 | 8.425 | 3,606,098 | -0.07(-0.87%) |
Sep 22, 2003 | 8.442 | 8.706 | 8.307 | 8.499 | 4,115,367 | -0.17(-1.96%) |
Sep 19, 2003 | 8.911 | 8.937 | 8.425 | 8.668 | 5,644,534 | -0.28(-3.10%) |
Sep 18, 2003 | 8.895 | 9.096 | 8.601 | 8.945 | 4,021,400 | +0.02(+0.19%) |
Sep 17, 2003 | 8.727 | 8.979 | 8.727 | 8.928 | 3,041,620 | +0.18(+2.01%) |
Sep 16, 2003 | 8.626 | 8.760 | 8.467 | 8.752 | 3,945,527 | +0.31(+3.68%) |
Sep 15, 2003 | 8.945 | 9.054 | 8.433 | 8.442 | 6,569,006 | -0.86(-9.29%) |
Sep 12, 2003 | 9.104 | 9.306 | 8.911 | 9.306 | 2,596,760 | +0.08(+0.82%) |
Sep 11, 2003 | 8.903 | 9.398 | 8.878 | 9.230 | 4,785,714 | +0.45(+5.16%) |
Sep 10, 2003 | 9.474 | 9.499 | 8.685 | 8.777 | 6,308,615 | -0.86(-8.88%) |
Sep 09, 2003 | 9.692 | 9.793 | 9.373 | 9.633 | 11,646,931 | -0.54(-5.28%) |
Sep 08, 2003 | 9.717 | 10.30 | 9.650 | 10.17 | 6,852,040 | +0.85(+9.09%) |
Sep 05, 2003 | 9.256 | 9.549 | 9.197 | 9.323 | 2,924,722 | -0.04(-0.45%) |
Sep 04, 2003 | 9.306 | 9.432 | 9.155 | 9.365 | 3,631,890 | +0.02(+0.18%) |
Sep 03, 2003 | 9.348 | 9.558 | 9.264 | 9.348 | 3,361,250 | -0.01(-0.09%) |
Sep 02, 2003 | 9.474 | 9.600 | 9.155 | 9.356 | 2,934,018 | -0.18(-1.85%) |
Aug 29, 2003 | 9.440 | 9.583 | 9.289 | 9.532 | 1,243,680 | +0.08(+0.80%) |
Aug 28, 2003 | 9.465 | 9.499 | 9.121 | 9.457 | 1,891,500 | +0.20(+2.18%) |
Aug 27, 2003 | 8.987 | 9.281 | 8.811 | 9.256 | 2,608,678 | +0.26(+2.89%) |
Aug 26, 2003 | 8.769 | 9.021 | 8.635 | 8.995 | 2,719,269 | +0.20(+2.29%) |
Aug 25, 2003 | 8.987 | 9.029 | 8.668 | 8.794 | 2,002,330 | -0.26(-2.87%) |
Aug 22, 2003 | 9.440 | 9.474 | 9.012 | 9.054 | 2,905,059 | -0.23(-2.53%) |
Aug 21, 2003 | 9.021 | 9.373 | 9.004 | 9.289 | 4,867,824 | +0.34(+3.85%) |
Aug 20, 2003 | 9.088 | 9.130 | 8.802 | 8.945 | 3,969,981 | -0.19(-2.11%) |
Aug 19, 2003 | 8.760 | 9.289 | 8.752 | 9.138 | 5,133,339 | +0.42(+4.81%) |
Aug 18, 2003 | 8.265 | 8.735 | 8.207 | 8.718 | 4,431,535 | +0.49(+5.91%) |
Aug 15, 2003 | 8.081 | 8.395 | 8.056 | 8.232 | 1,528,382 | +0.14(+1.69%) |
Aug 14, 2003 | 8.383 | 8.433 | 8.081 | 8.095 | 3,970,338 | -0.08(-0.95%) |
Aug 13, 2003 | 7.812 | 8.391 | 7.812 | 8.173 | 7,974,045 | +0.30(+3.84%) |
Aug 12, 2003 | 7.384 | 7.871 | 7.326 | 7.871 | 6,054,540 | +0.33(+4.34%) |
Aug 11, 2003 | 7.342 | 7.586 | 7.334 | 7.544 | 2,717,601 | +0.20(+2.74%) |
Aug 08, 2003 | 7.426 | 7.611 | 7.326 | 7.342 | 2,735,358 | -0.07(-0.91%) |
Aug 07, 2003 | 7.208 | 7.617 | 7.200 | 7.409 | 3,684,087 | +0.07(+0.91%) |
Aug 06, 2003 | 6.973 | 7.577 | 6.965 | 7.342 | 3,767,746 | +0.37(+5.29%) |
Aug 05, 2003 | 7.284 | 7.436 | 6.973 | 6.973 | 2,194,912 | -0.38(-5.14%) |
Aug 04, 2003 | 7.451 | 7.510 | 7.216 | 7.351 | 2,309,436 | -0.12(-1.57%) |
Aug 01, 2003 | 7.594 | 7.661 | 7.258 | 7.468 | 4,738,999 | +0.34(+4.71%) |
Jul 31, 2003 | 7.091 | 7.342 | 7.038 | 7.133 | 2,536,817 | +0.13(+1.80%) |
Jul 30, 2003 | 6.906 | 7.116 | 6.713 | 7.007 | 4,805,378 | +0.09(+1.33%) |
Jul 29, 2003 | 7.049 | 7.175 | 6.797 | 6.914 | 3,693,382 | -0.08(-1.08%) |
Jul 28, 2003 | 6.822 | 7.040 | 6.808 | 6.990 | 2,524,065 | +0.18(+2.71%) |
Jul 25, 2003 | 6.713 | 6.889 | 6.646 | 6.805 | 2,841,182 | +0.16(+2.40%) |
Jul 24, 2003 | 6.839 | 7.091 | 6.646 | 6.646 | 9,791,302 | -0.70(-9.59%) |
Jul 23, 2003 | 7.149 | 7.443 | 7.099 | 7.351 | 8,096,435 | +0.24(+3.42%) |
Jul 22, 2003 | 7.158 | 7.175 | 6.814 | 7.107 | 7,778,722 | +0.68(+10.57%) |
Jul 21, 2003 | 6.503 | 6.604 | 6.335 | 6.428 | 1,784,602 | -0.15(-2.30%) |
Jul 18, 2003 | 6.671 | 6.780 | 6.268 | 6.579 | 3,647,501 | +0.03(+0.51%) |
Jul 17, 2003 | 6.914 | 6.956 | 6.503 | 6.545 | 5,480,249 | -0.70(-9.62%) |
Jul 16, 2003 | 7.644 | 7.678 | 7.091 | 7.242 | 3,957,349 | -0.19(-2.60%) |
Jul 15, 2003 | 7.686 | 7.854 | 7.267 | 7.435 | 4,161,252 | +0.02(+0.23%) |
Jul 14, 2003 | 7.267 | 7.544 | 7.208 | 7.418 | 5,664,251 | +0.39(+5.49%) |
Jul 11, 2003 | 7.049 | 7.208 | 6.881 | 7.032 | 2,118,880 | +0.01(+0.12%) |
Jul 10, 2003 | 7.292 | 7.292 | 6.881 | 7.023 | 3,196,673 | -0.36(-4.89%) |
Jul 09, 2003 | 7.326 | 7.661 | 7.175 | 7.384 | 7,756,914 | +0.00(+0.00%) |
Jul 08, 2003 | 6.604 | 7.468 | 6.461 | 7.384 | 11,419,789 | +0.71(+10.69%) |
Jul 07, 2003 | 6.376 | 6.671 | 6.310 | 6.671 | 6,472,000 | +0.42(+6.71%) |
Jul 03, 2003 | 6.042 | 6.285 | 5.991 | 6.251 | 3,603,169 | +0.01(+0.13%) |
Jul 02, 2003 | 5.782 | 6.251 | 5.631 | 6.243 | 7,949,690 | +0.51(+8.93%) |
Jul 01, 2003 | 5.614 | 5.748 | 5.471 | 5.731 | 2,797,446 | +0.05(+0.89%) |
Jun 30, 2003 | 5.907 | 6.017 | 5.656 | 5.681 | 3,230,756 | -0.20(-3.38%) |
Jun 27, 2003 | 5.882 | 6.030 | 5.832 | 5.880 | 3,318,943 | -0.03(-0.47%) |
Jun 26, 2003 | 5.949 | 6.008 | 5.798 | 5.907 | 5,192,568 | +0.03(+0.57%) |
Jun 25, 2003 | 6.067 | 6.218 | 5.773 | 5.874 | 4,337,746 | -0.25(-4.11%) |
Jun 24, 2003 | 5.849 | 6.193 | 5.639 | 6.126 | 4,101,904 | +0.27(+4.58%) |
Jun 23, 2003 | 6.142 | 6.168 | 5.857 | 5.857 | 2,626,792 | -0.24(-3.99%) |
Jun 20, 2003 | 6.503 | 6.621 | 6.050 | 6.100 | 4,733,994 | -0.33(-5.09%) |
Jun 19, 2003 | 6.168 | 6.713 | 6.159 | 6.428 | 11,748,465 | +0.04(+0.66%) |
Jun 18, 2003 | 6.184 | 6.562 | 6.092 | 6.386 | 14,217,950 | +0.27(+4.39%) |
Jun 17, 2003 | 5.840 | 6.142 | 5.731 | 6.117 | 7,203,240 | +0.37(+6.42%) |
Jun 16, 2003 | 5.521 | 5.840 | 5.312 | 5.748 | 5,387,653 | +0.26(+4.74%) |
Jun 13, 2003 | 5.681 | 5.807 | 5.429 | 5.488 | 3,693,621 | -0.23(-3.96%) |
Jun 12, 2003 | 5.865 | 5.933 | 5.605 | 5.714 | 5,039,432 | -0.18(-2.99%) |
Jun 11, 2003 | 5.689 | 5.941 | 5.580 | 5.891 | 6,169,899 | -0.08(-1.27%) |
Jun 10, 2003 | 5.983 | 6.100 | 5.824 | 5.966 | 3,253,637 | +0.03(+0.42%) |
Jun 09, 2003 | 5.706 | 6.117 | 5.547 | 5.941 | 9,741,249 | -0.01(-0.14%) |
Jun 06, 2003 | 6.554 | 6.797 | 5.907 | 5.949 | 6,613,934 | -0.44(-6.96%) |
Jun 05, 2003 | 6.084 | 6.453 | 5.773 | 6.394 | 4,740,548 | +0.13(+2.14%) |
Jun 04, 2003 | 6.218 | 6.310 | 6.100 | 6.260 | 4,315,580 | +0.12(+1.91%) |
Jun 03, 2003 | 6.176 | 6.411 | 6.100 | 6.142 | 3,482,686 | -0.08(-1.35%) |
Jun 02, 2003 | 6.293 | 6.646 | 6.193 | 6.226 | 4,042,676 | -0.05(-0.80%) |
May 30, 2003 | 6.478 | 6.612 | 6.168 | 6.277 | 4,775,108 | -0.05(-0.80%) |
May 29, 2003 | 6.545 | 6.545 | 6.176 | 6.327 | 5,234,636 | -0.11(-1.69%) |
May 28, 2003 | 6.310 | 6.663 | 6.285 | 6.436 | 5,604,308 | +0.16(+2.54%) |
May 27, 2003 | 5.765 | 6.293 | 5.731 | 6.277 | 5,891,274 | +0.50(+8.56%) |
May 23, 2003 | 6.000 | 6.017 | 5.748 | 5.782 | 3,929,224 | -0.19(-3.23%) |
May 22, 2003 | 5.865 | 6.075 | 5.748 | 5.975 | 5,043,603 | +0.18(+3.04%) |
May 21, 2003 | 5.589 | 5.832 | 5.412 | 5.798 | 3,625,454 | +0.09(+1.62%) |
May 20, 2003 | 5.865 | 5.874 | 5.496 | 5.706 | 4,597,899 | +0.02(+0.29%) |
May 19, 2003 | 5.933 | 6.000 | 5.672 | 5.689 | 3,798,373 | -0.27(-4.51%) |
May 16, 2003 | 5.815 | 6.201 | 5.790 | 5.958 | 6,316,480 | +0.11(+1.87%) |
May 15, 2003 | 5.949 | 5.975 | 5.765 | 5.849 | 5,623,018 | +0.08(+1.31%) |
May 14, 2003 | 5.849 | 6.075 | 5.706 | 5.773 | 12,765,123 | +0.13(+2.38%) |
May 13, 2003 | 4.867 | 5.790 | 4.833 | 5.639 | 15,468,424 | +0.77(+15.86%) |
May 12, 2003 | 4.909 | 4.942 | 4.808 | 4.867 | 5,072,323 | +0.02(+0.35%) |
May 09, 2003 | 4.859 | 4.909 | 4.741 | 4.850 | 3,568,132 | +0.07(+1.40%) |
May 08, 2003 | 4.934 | 4.993 | 4.775 | 4.783 | 2,673,984 | -0.18(-3.72%) |
May 07, 2003 | 5.135 | 5.161 | 4.934 | 4.968 | 3,535,122 | -0.19(-3.74%) |
May 06, 2003 | 5.186 | 5.286 | 5.085 | 5.161 | 4,254,207 | -0.03(-0.49%) |
May 05, 2003 | 5.161 | 5.328 | 5.093 | 5.186 | 4,629,837 | +0.18(+3.52%) |
May 02, 2003 | 4.615 | 5.052 | 4.514 | 5.010 | 9,010,247 | +0.40(+8.74%) |
May 01, 2003 | 4.405 | 4.640 | 4.347 | 4.607 | 3,680,988 | +0.12(+2.62%) |
Apr 30, 2003 | 4.305 | 4.489 | 4.154 | 4.489 | 5,286,714 | +0.12(+2.69%) |
Apr 29, 2003 | 4.422 | 4.481 | 4.338 | 4.372 | 4,109,412 | -0.03(-0.76%) |
Apr 28, 2003 | 4.363 | 4.422 | 4.145 | 4.405 | 4,680,962 | +0.08(+1.94%) |
Apr 25, 2003 | 4.716 | 4.758 | 4.321 | 4.321 | 7,506,533 | -0.45(-9.49%) |
Apr 24, 2003 | 4.649 | 4.800 | 4.615 | 4.775 | 4,968,286 | +0.11(+2.34%) |
Apr 23, 2003 | 4.724 | 4.825 | 4.582 | 4.666 | 6,646,468 | -0.03(-0.54%) |
Apr 22, 2003 | 4.523 | 4.749 | 4.473 | 4.691 | 7,967,848 | +0.20(+4.49%) |
Apr 21, 2003 | 4.573 | 4.615 | 4.422 | 4.489 | 10,916,882 | +0.03(+0.56%) |
Apr 17, 2003 | 4.598 | 4.749 | 4.447 | 4.464 | 29,059,410 | -0.79(-15.02%) |
Apr 16, 2003 | 5.127 | 5.345 | 5.085 | 5.253 | 8,966,035 | +0.31(+6.28%) |
Apr 15, 2003 | 4.859 | 5.026 | 4.766 | 4.942 | 3,700,056 | +0.09(+1.90%) |
Apr 14, 2003 | 4.565 | 4.859 | 4.439 | 4.850 | 4,448,100 | +0.29(+6.45%) |
Apr 11, 2003 | 4.674 | 4.775 | 4.489 | 4.556 | 2,712,953 | -0.06(-1.27%) |
Apr 10, 2003 | 4.758 | 4.800 | 4.573 | 4.615 | 3,172,958 | -0.12(-2.48%) |
Apr 09, 2003 | 4.707 | 4.867 | 4.590 | 4.733 | 5,552,706 | -0.01(-0.18%) |
Apr 08, 2003 | 4.825 | 4.867 | 4.556 | 4.741 | 10,830,483 | -0.32(-6.30%) |
Apr 07, 2003 | 5.379 | 5.454 | 5.035 | 5.060 | 4,395,425 | -0.08(-1.47%) |
Apr 04, 2003 | 5.471 | 5.521 | 5.044 | 5.135 | 5,994,120 | -0.32(-5.85%) |
Apr 03, 2003 | 5.572 | 5.614 | 5.412 | 5.454 | 4,275,300 | -0.02(-0.31%) |
Apr 02, 2003 | 5.295 | 5.479 | 5.261 | 5.471 | 7,998,952 | +0.35(+6.89%) |
Apr 01, 2003 | 5.245 | 5.370 | 5.026 | 5.119 | 5,138,583 | -0.11(-2.09%) |
Mar 31, 2003 | 5.530 | 5.563 | 5.203 | 5.228 | 4,689,414 | -0.34(-6.03%) |
Mar 28, 2003 | 5.824 | 6.100 | 5.538 | 5.563 | 5,341,739 | -0.33(-5.56%) |
Mar 27, 2003 | 5.874 | 6.017 | 5.748 | 5.891 | 2,872,161 | -0.03(-0.57%) |
Mar 26, 2003 | 5.756 | 5.991 | 5.656 | 5.924 | 4,605,849 | +0.17(+2.92%) |
Mar 25, 2003 | 5.597 | 5.874 | 5.479 | 5.756 | 2,397,768 | +0.16(+2.85%) |
Mar 24, 2003 | 5.723 | 5.748 | 5.467 | 5.597 | 2,845,070 | -0.29(-4.99%) |
Mar 21, 2003 | 6.058 | 6.109 | 5.790 | 5.891 | 4,107,018 | +0.03(+0.57%) |
Mar 20, 2003 | 5.681 | 5.924 | 5.538 | 5.857 | 2,849,718 | +0.12(+2.05%) |
Mar 19, 2003 | 6.117 | 6.126 | 5.664 | 5.740 | 5,769,950 | -0.44(-7.07%) |
Mar 18, 2003 | 6.042 | 6.243 | 6.000 | 6.176 | 4,025,768 | +0.21(+3.52%) |
Mar 17, 2003 | 5.421 | 5.983 | 5.312 | 5.966 | 4,935,605 | +0.49(+8.88%) |
Mar 14, 2003 | 5.421 | 5.756 | 5.404 | 5.479 | 5,346,818 | +0.10(+1.87%) |
Mar 13, 2003 | 5.211 | 5.496 | 5.169 | 5.379 | 5,277,776 | +0.33(+6.48%) |
Mar 12, 2003 | 5.152 | 5.253 | 5.001 | 5.052 | 3,132,370 | -0.09(-1.79%) |
Mar 11, 2003 | 5.228 | 5.286 | 5.068 | 5.144 | 3,700,056 | -0.09(-1.76%) |
Mar 10, 2003 | 5.454 | 5.488 | 5.236 | 5.236 | 2,533,599 | -0.21(-3.85%) |
Mar 07, 2003 | 5.320 | 5.505 | 5.203 | 5.446 | 4,071,277 | +0.10(+1.88%) |
Mar 06, 2003 | 5.429 | 5.479 | 5.337 | 5.345 | 3,923,742 | -0.11(-2.00%) |
Mar 05, 2003 | 5.572 | 5.572 | 5.396 | 5.454 | 2,510,480 | -0.08(-1.52%) |
Mar 04, 2003 | 5.647 | 5.689 | 5.505 | 5.538 | 2,493,796 | -0.18(-3.08%) |
Mar 03, 2003 | 5.907 | 5.983 | 5.647 | 5.714 | 2,937,831 | -0.14(-2.44%) |
Feb 28, 2003 | 5.933 | 5.983 | 5.807 | 5.857 | 2,412,163 | -0.06(-0.99%) |
Feb 27, 2003 | 5.874 | 5.924 | 5.664 | 5.916 | 2,444,458 | +0.13(+2.32%) |
Feb 26, 2003 | 5.949 | 6.033 | 5.756 | 5.782 | 2,384,872 | -0.18(-3.09%) |
Feb 25, 2003 | 5.933 | 6.033 | 5.824 | 5.966 | 3,014,935 | -0.07(-1.11%) |
Feb 24, 2003 | 5.907 | 6.092 | 5.756 | 6.033 | 4,412,229 | +0.14(+2.42%) |
Feb 21, 2003 | 5.941 | 5.966 | 5.756 | 5.891 | 3,722,103 | -0.08(-1.40%) |
Feb 20, 2003 | 6.025 | 6.109 | 5.891 | 5.975 | 4,644,734 | +0.06(+0.99%) |
Feb 19, 2003 | 6.058 | 6.142 | 5.857 | 5.916 | 5,335,813 | -0.19(-3.16%) |
Feb 18, 2003 | 5.891 | 6.369 | 5.874 | 6.109 | 8,606,373 | +0.61(+11.15%) |
Feb 14, 2003 | 5.404 | 5.563 | 5.328 | 5.496 | 4,061,863 | +0.10(+1.87%) |
Feb 13, 2003 | 5.454 | 5.463 | 5.203 | 5.396 | 3,752,373 | -0.03(-0.46%) |
Feb 12, 2003 | 5.521 | 5.614 | 5.370 | 5.421 | 3,159,730 | -0.08(-1.52%) |
Feb 11, 2003 | 5.563 | 5.664 | 5.396 | 5.505 | 5,342,248 | -0.06(-1.06%) |
Feb 10, 2003 | 5.446 | 5.580 | 5.320 | 5.563 | 4,872,114 | +0.18(+3.43%) |
Feb 07, 2003 | 5.656 | 5.832 | 5.370 | 5.379 | 5,387,653 | -0.16(-2.88%) |
Feb 06, 2003 | 5.840 | 5.840 | 5.479 | 5.538 | 4,799,657 | -0.21(-3.65%) |
Feb 05, 2003 | 5.924 | 6.033 | 5.731 | 5.748 | 3,615,205 | -0.15(-2.56%) |
Feb 04, 2003 | 5.874 | 5.933 | 5.706 | 5.899 | 3,248,632 | -0.02(-0.28%) |
Feb 03, 2003 | 5.907 | 6.193 | 5.874 | 5.916 | 2,934,494 | +0.08(+1.29%) |
Jan 31, 2003 | 5.824 | 6.000 | 5.647 | 5.840 | 4,072,111 | +0.01(+0.14%) |
Jan 30, 2003 | 6.193 | 6.394 | 5.748 | 5.832 | 3,167,694 | -0.36(-5.83%) |
Jan 29, 2003 | 5.966 | 6.235 | 5.815 | 6.193 | 8,198,685 | +0.25(+4.24%) |
Jan 28, 2003 | 6.008 | 6.075 | 5.723 | 5.941 | 5,268,004 | +0.05(+0.85%) |
Jan 27, 2003 | 5.933 | 6.050 | 5.824 | 5.891 | 5,261,211 | -0.16(-2.64%) |
Jan 24, 2003 | 6.310 | 6.377 | 5.975 | 6.050 | 7,288,448 | -0.25(-3.99%) |
Jan 23, 2003 | 6.948 | 6.965 | 6.159 | 6.302 | 16,258,773 | -0.55(-8.08%) |
Jan 22, 2003 | 6.721 | 7.275 | 6.721 | 6.856 | 6,585,928 | -0.15(-2.16%) |
Jan 21, 2003 | 6.923 | 7.334 | 6.881 | 7.007 | 7,300,604 | +0.16(+2.33%) |
Jan 17, 2003 | 6.981 | 6.990 | 6.679 | 6.847 | 5,294,698 | -0.20(-2.86%) |
Jan 16, 2003 | 7.552 | 7.552 | 6.931 | 7.049 | 4,393,995 | -0.50(-6.67%) |
Jan 15, 2003 | 7.972 | 8.030 | 7.393 | 7.552 | 6,740,971 | -0.34(-4.36%) |
Jan 14, 2003 | 7.426 | 7.905 | 7.326 | 7.896 | 7,162,364 | +0.51(+6.93%) |
Jan 13, 2003 | 7.602 | 7.636 | 7.216 | 7.384 | 4,530,090 | -0.06(-0.79%) |
Jan 10, 2003 | 7.208 | 7.678 | 7.049 | 7.443 | 10,453,064 | +0.03(+0.34%) |
Jan 09, 2003 | 6.864 | 7.577 | 6.797 | 7.418 | 13,956,844 | +0.86(+13.04%) |
Jan 08, 2003 | 6.721 | 6.755 | 5.966 | 6.562 | 26,749,616 | -0.25(-3.69%) |
Jan 07, 2003 | 7.594 | 7.712 | 6.730 | 6.814 | 8,679,664 | -0.66(-8.87%) |
Jan 06, 2003 | 7.737 | 7.745 | 7.351 | 7.477 | 9,398,272 | -0.34(-4.40%) |
Jan 03, 2003 | 7.712 | 7.921 | 7.468 | 7.821 | 3,008,619 | +0.06(+0.76%) |