Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 9.384 | 9.384 | 9.114 | 9.219 | 265,331 | -0.14(-1.52%) |
Dec 30, 2003 | 9.248 | 9.376 | 9.151 | 9.362 | 143,366 | +0.12(+1.26%) |
Dec 29, 2003 | 8.886 | 9.245 | 8.886 | 9.245 | 287,506 | +0.41(+4.64%) |
Dec 26, 2003 | 8.744 | 8.838 | 8.744 | 8.835 | 33,484 | +0.04(+0.49%) |
Dec 24, 2003 | 9.032 | 9.032 | 8.793 | 8.793 | 83,918 | -0.24(-2.65%) |
Dec 23, 2003 | 8.326 | 9.032 | 8.326 | 9.032 | 242,913 | +0.34(+3.90%) |
Dec 22, 2003 | 8.719 | 8.719 | 8.408 | 8.693 | 148,357 | +0.03(+0.39%) |
Dec 19, 2003 | 8.679 | 8.807 | 8.420 | 8.659 | 200,868 | +0.07(+0.76%) |
Dec 18, 2003 | 8.494 | 8.608 | 8.178 | 8.593 | 118,555 | +0.25(+3.04%) |
Dec 17, 2003 | 8.124 | 8.457 | 8.124 | 8.340 | 127,432 | +0.06(+0.72%) |
Dec 16, 2003 | 8.426 | 8.522 | 8.169 | 8.280 | 198,499 | -0.26(-3.06%) |
Dec 15, 2003 | 8.605 | 8.630 | 8.434 | 8.542 | 186,157 | +0.01(+0.07%) |
Dec 12, 2003 | 8.346 | 8.565 | 8.249 | 8.537 | 176,137 | +0.36(+4.35%) |
Dec 11, 2003 | 8.013 | 8.556 | 8.013 | 8.181 | 235,810 | +0.05(+0.59%) |
Dec 10, 2003 | 8.639 | 8.639 | 8.132 | 8.132 | 324,491 | -0.50(-5.80%) |
Dec 09, 2003 | 8.744 | 8.747 | 8.633 | 8.633 | 205,503 | -0.06(-0.72%) |
Dec 08, 2003 | 8.682 | 8.744 | 8.636 | 8.696 | 113,755 | +0.10(+1.19%) |
Dec 05, 2003 | 8.690 | 8.673 | 8.565 | 8.593 | 35,853 | -0.10(-1.11%) |
Dec 04, 2003 | 8.619 | 8.744 | 8.445 | 8.690 | 141,219 | +0.07(+0.86%) |
Dec 03, 2003 | 8.555 | 8.741 | 8.551 | 8.616 | 196,678 | +0.08(+0.90%) |
Dec 02, 2003 | 8.502 | 8.630 | 8.423 | 8.539 | 211,435 | -0.01(-0.13%) |
Dec 01, 2003 | 8.670 | 8.670 | 8.460 | 8.551 | 390,855 | -0.12(-1.35%) |
Nov 28, 2003 | 8.537 | 8.667 | 8.494 | 8.667 | 54,812 | +0.16(+1.91%) |
Nov 26, 2003 | 8.260 | 8.522 | 8.260 | 8.505 | 81,897 | -0.10(-1.16%) |
Nov 25, 2003 | 8.346 | 8.622 | 8.346 | 8.605 | 139,996 | +0.07(+0.80%) |
Nov 24, 2003 | 8.599 | 8.608 | 8.403 | 8.537 | 352,300 | +0.11(+1.34%) |
Nov 21, 2003 | 8.289 | 8.605 | 8.252 | 8.423 | 180,175 | +0.13(+1.62%) |
Nov 20, 2003 | 8.127 | 8.320 | 8.127 | 8.289 | 152,704 | +0.08(+0.94%) |
Nov 19, 2003 | 7.976 | 8.255 | 7.959 | 8.212 | 153,491 | +0.20(+2.56%) |
Nov 18, 2003 | 8.130 | 8.229 | 7.956 | 8.007 | 196,260 | +0.07(+0.82%) |
Nov 17, 2003 | 8.343 | 8.354 | 7.848 | 7.942 | 306,758 | -0.31(-3.76%) |
Nov 14, 2003 | 8.269 | 8.391 | 8.127 | 8.252 | 274,602 | +0.06(+0.73%) |
Nov 13, 2003 | 8.175 | 8.280 | 8.041 | 8.192 | 121,890 | -0.01(-0.07%) |
Nov 12, 2003 | 8.292 | 8.343 | 8.073 | 8.198 | 155,754 | -0.07(-0.86%) |
Nov 11, 2003 | 8.336 | 8.363 | 8.189 | 8.269 | 131,182 | +0.00(+0.03%) |
Nov 10, 2003 | 8.608 | 8.608 | 8.223 | 8.266 | 261,412 | -0.27(-3.20%) |
Nov 07, 2003 | 8.619 | 8.619 | 8.485 | 8.539 | 116,671 | +0.00(+0.03%) |
Nov 06, 2003 | 8.610 | 8.616 | 8.502 | 8.537 | 187,278 | -0.01(-0.07%) |
Nov 05, 2003 | 8.744 | 8.744 | 8.238 | 8.542 | 481,588 | +0.01(+0.07%) |
Nov 04, 2003 | 8.537 | 8.539 | 8.411 | 8.537 | 205,644 | +0.03(+0.33%) |
Nov 03, 2003 | 8.505 | 8.522 | 8.411 | 8.508 | 379,624 | +0.11(+1.32%) |
Oct 31, 2003 | 8.480 | 8.522 | 8.383 | 8.397 | 131,453 | -0.08(-0.91%) |
Oct 30, 2003 | 8.465 | 8.494 | 8.426 | 8.474 | 124,758 | +0.01(+0.10%) |
Oct 29, 2003 | 8.465 | 8.491 | 8.383 | 8.465 | 220,839 | -0.00(-0.03%) |
Oct 28, 2003 | 8.309 | 8.508 | 8.309 | 8.468 | 347,576 | +0.11(+1.29%) |
Oct 27, 2003 | 7.982 | 8.431 | 7.922 | 8.360 | 214,373 | +0.42(+5.34%) |
Oct 24, 2003 | 7.950 | 8.064 | 7.780 | 7.936 | 191,179 | +0.03(+0.36%) |
Oct 23, 2003 | 8.178 | 8.178 | 7.623 | 7.908 | 347,917 | -0.30(-3.71%) |
Oct 22, 2003 | 8.480 | 8.522 | 8.132 | 8.212 | 326,480 | -0.27(-3.15%) |
Oct 21, 2003 | 8.295 | 8.485 | 8.295 | 8.480 | 554,556 | +0.20(+2.41%) |
Oct 20, 2003 | 8.408 | 8.408 | 8.280 | 8.280 | 159,901 | -0.05(-0.58%) |
Oct 17, 2003 | 8.471 | 8.471 | 8.263 | 8.329 | 358,910 | +0.02(+0.27%) |
Oct 16, 2003 | 8.334 | 8.346 | 8.235 | 8.306 | 208,220 | -0.03(-0.34%) |
Oct 15, 2003 | 8.334 | 8.383 | 8.263 | 8.334 | 336,172 | +0.02(+0.21%) |
Oct 14, 2003 | 8.337 | 8.337 | 8.223 | 8.317 | 545,598 | +0.12(+1.49%) |
Oct 13, 2003 | 8.081 | 8.266 | 7.922 | 8.195 | 414,057 | +0.22(+2.78%) |
Oct 10, 2003 | 8.110 | 8.110 | 7.942 | 7.973 | 229,284 | -0.09(-1.13%) |
Oct 09, 2003 | 8.010 | 8.064 | 7.876 | 8.064 | 397,564 | +0.12(+1.50%) |
Oct 08, 2003 | 7.899 | 7.996 | 7.856 | 7.945 | 306,364 | +0.01(+0.07%) |
Oct 07, 2003 | 7.680 | 7.953 | 7.461 | 7.939 | 786,884 | +0.31(+4.03%) |
Oct 06, 2003 | 7.683 | 7.825 | 7.469 | 7.632 | 619,803 | -0.03(-0.41%) |
Oct 03, 2003 | 7.393 | 7.691 | 7.356 | 7.663 | 765,324 | +0.29(+3.94%) |
Oct 02, 2003 | 7.165 | 7.407 | 7.165 | 7.372 | 248,799 | -0.02(-0.23%) |
Oct 01, 2003 | 6.900 | 7.395 | 6.900 | 7.390 | 216,355 | +0.41(+5.87%) |
Sep 30, 2003 | 7.072 | 7.072 | 6.906 | 6.980 | 191,122 | -0.07(-1.01%) |
Sep 29, 2003 | 7.216 | 7.216 | 7.031 | 7.051 | 119,325 | -0.11(-1.55%) |
Sep 26, 2003 | 7.270 | 7.270 | 6.900 | 7.162 | 178,559 | -0.08(-1.14%) |
Sep 25, 2003 | 7.210 | 7.395 | 7.199 | 7.245 | 261,834 | -0.11(-1.43%) |
Sep 24, 2003 | 7.398 | 7.398 | 7.339 | 7.350 | 173,382 | -0.05(-0.65%) |
Sep 23, 2003 | 7.233 | 7.398 | 7.074 | 7.398 | 173,976 | +0.16(+2.16%) |
Sep 22, 2003 | 7.114 | 7.242 | 6.994 | 7.242 | 118,316 | +0.00(+0.04%) |
Sep 19, 2003 | 6.963 | 7.239 | 6.929 | 7.239 | 194,341 | +0.17(+2.37%) |
Sep 18, 2003 | 7.111 | 7.111 | 6.977 | 7.071 | 421,925 | -0.06(-0.80%) |
Sep 17, 2003 | 7.213 | 7.222 | 7.097 | 7.128 | 248,873 | -0.06(-0.83%) |
Sep 16, 2003 | 7.108 | 7.222 | 7.108 | 7.188 | 374,626 | -0.03(-0.35%) |
Sep 15, 2003 | 7.185 | 7.233 | 7.105 | 7.213 | 149,007 | -0.00(-0.00%) |
Sep 12, 2003 | 7.137 | 7.213 | 6.960 | 7.213 | 127,218 | +0.04(+0.56%) |
Sep 11, 2003 | 7.196 | 7.205 | 7.074 | 7.173 | 118,784 | -0.03(-0.47%) |
Sep 10, 2003 | 7.236 | 7.310 | 7.205 | 7.208 | 92,426 | -0.04(-0.51%) |
Sep 09, 2003 | 7.370 | 7.370 | 7.242 | 7.245 | 54,120 | -0.13(-1.81%) |
Sep 08, 2003 | 7.173 | 7.398 | 7.173 | 7.378 | 105,078 | +0.16(+2.21%) |
Sep 05, 2003 | 7.117 | 7.427 | 7.108 | 7.219 | 247,759 | +0.05(+0.67%) |
Sep 04, 2003 | 7.350 | 7.398 | 7.108 | 7.171 | 223,862 | -0.22(-3.04%) |
Sep 03, 2003 | 7.284 | 7.398 | 7.114 | 7.395 | 140,572 | +0.03(+0.39%) |
Sep 02, 2003 | 7.026 | 7.410 | 7.026 | 7.367 | 120,541 | +0.35(+4.95%) |
Aug 29, 2003 | 7.259 | 7.310 | 7.000 | 7.020 | 67,123 | -0.22(-2.99%) |
Aug 28, 2003 | 7.333 | 7.398 | 7.091 | 7.236 | 262,519 | -0.10(-1.32%) |
Aug 27, 2003 | 7.242 | 7.413 | 7.219 | 7.333 | 233,702 | +0.09(+1.26%) |
Aug 26, 2003 | 7.154 | 7.316 | 6.997 | 7.242 | 174,310 | +0.11(+1.60%) |
Aug 25, 2003 | 7.324 | 7.324 | 7.040 | 7.128 | 154,630 | -0.24(-3.21%) |
Aug 22, 2003 | 7.259 | 7.398 | 7.245 | 7.364 | 153,224 | -0.03(-0.35%) |
Aug 21, 2003 | 7.398 | 7.413 | 7.353 | 7.390 | 153,575 | -0.01(-0.12%) |
Aug 20, 2003 | 7.342 | 7.398 | 7.316 | 7.398 | 192,936 | +0.06(+0.78%) |
Aug 19, 2003 | 7.114 | 7.390 | 7.114 | 7.341 | 160,955 | +0.23(+3.20%) |
Aug 18, 2003 | 7.077 | 7.169 | 6.960 | 7.114 | 357,406 | -0.01(-0.08%) |
Aug 15, 2003 | 7.026 | 7.134 | 7.026 | 7.119 | 66,772 | +0.09(+1.25%) |
Aug 14, 2003 | 7.114 | 7.114 | 7.000 | 7.031 | 144,438 | -0.06(-0.80%) |
Aug 13, 2003 | 7.114 | 7.125 | 7.054 | 7.088 | 149,710 | -0.03(-0.36%) |
Aug 12, 2003 | 7.097 | 7.114 | 7.043 | 7.114 | 619,574 | +0.07(+1.05%) |
Aug 11, 2003 | 6.741 | 7.077 | 6.602 | 7.040 | 249,516 | +0.35(+5.28%) |
Aug 08, 2003 | 6.431 | 6.741 | 6.380 | 6.687 | 393,955 | +0.30(+4.63%) |
Aug 07, 2003 | 6.434 | 6.445 | 6.380 | 6.391 | 164,470 | -0.07(-1.06%) |
Aug 06, 2003 | 6.402 | 6.567 | 6.402 | 6.459 | 191,881 | -0.06(-0.96%) |
Aug 05, 2003 | 6.437 | 6.559 | 6.419 | 6.522 | 100,509 | +0.06(+0.97%) |
Aug 04, 2003 | 6.476 | 6.528 | 6.437 | 6.459 | 186,961 | +0.01(+0.22%) |
Aug 01, 2003 | 6.599 | 6.599 | 6.402 | 6.445 | 202,284 | -0.10(-1.48%) |
Jul 31, 2003 | 6.482 | 6.602 | 6.439 | 6.542 | 214,725 | +0.01(+0.17%) |
Jul 30, 2003 | 6.482 | 6.570 | 6.462 | 6.530 | 303,285 | +0.02(+0.35%) |
Jul 29, 2003 | 6.602 | 6.602 | 6.317 | 6.508 | 259,005 | -0.03(-0.48%) |
Jul 28, 2003 | 6.488 | 6.590 | 6.488 | 6.539 | 555,262 | +0.01(+0.13%) |
Jul 25, 2003 | 6.545 | 6.545 | 6.368 | 6.530 | 69,583 | +0.12(+1.82%) |
Jul 24, 2003 | 6.271 | 6.644 | 6.231 | 6.414 | 509,225 | +0.14(+2.22%) |
Jul 23, 2003 | 6.220 | 6.274 | 6.109 | 6.274 | 114,918 | +0.05(+0.87%) |
Jul 22, 2003 | 6.257 | 6.311 | 6.178 | 6.220 | 444,210 | -0.03(-0.41%) |
Jul 21, 2003 | 6.257 | 6.260 | 6.138 | 6.246 | 56,932 | -0.01(-0.23%) |
Jul 18, 2003 | 6.192 | 6.260 | 6.192 | 6.260 | 80,126 | +0.04(+0.69%) |
Jul 17, 2003 | 6.166 | 6.260 | 6.166 | 6.217 | 144,087 | -0.04(-0.68%) |
Jul 16, 2003 | 6.072 | 6.260 | 6.061 | 6.260 | 98,049 | +0.17(+2.85%) |
Jul 15, 2003 | 6.104 | 6.104 | 5.921 | 6.087 | 119,486 | -0.03(-0.42%) |
Jul 14, 2003 | 5.976 | 6.135 | 5.904 | 6.112 | 206,993 | +0.16(+2.63%) |
Jul 11, 2003 | 5.973 | 5.973 | 5.719 | 5.956 | 74,855 | +0.18(+3.21%) |
Jul 10, 2003 | 5.762 | 6.146 | 5.685 | 5.771 | 268,142 | -0.38(-6.15%) |
Jul 09, 2003 | 5.904 | 6.189 | 5.904 | 6.149 | 176,418 | +0.11(+1.74%) |
Jul 08, 2003 | 5.933 | 6.050 | 5.933 | 6.044 | 115,621 | +0.11(+1.77%) |
Jul 07, 2003 | 5.902 | 6.106 | 5.902 | 5.939 | 202,776 | -0.02(-0.38%) |
Jul 03, 2003 | 6.027 | 6.047 | 5.919 | 5.961 | 67,826 | -0.16(-2.56%) |
Jul 02, 2003 | 5.788 | 6.118 | 5.694 | 6.118 | 188,719 | +0.40(+7.02%) |
Jul 01, 2003 | 5.768 | 5.953 | 5.708 | 5.717 | 226,322 | -0.24(-4.10%) |
Jun 30, 2003 | 5.873 | 5.979 | 5.822 | 5.961 | 269,871 | +0.09(+1.50%) |
Jun 27, 2003 | 5.978 | 6.047 | 5.833 | 5.873 | 94,570 | -0.16(-2.64%) |
Jun 26, 2003 | 5.890 | 6.118 | 5.833 | 6.032 | 172,553 | +0.16(+2.76%) |
Jun 25, 2003 | 5.853 | 5.970 | 5.816 | 5.870 | 175,716 | +0.13(+2.28%) |
Jun 24, 2003 | 5.708 | 5.848 | 5.634 | 5.739 | 88,912 | +0.10(+1.82%) |
Jun 23, 2003 | 5.930 | 5.930 | 5.574 | 5.637 | 126,866 | -0.26(-4.44%) |
Jun 20, 2003 | 5.924 | 5.976 | 5.754 | 5.899 | 123,704 | +0.15(+2.57%) |
Jun 19, 2003 | 5.697 | 5.973 | 5.697 | 5.751 | 95,238 | -0.04(-0.64%) |
Jun 18, 2003 | 5.620 | 5.867 | 5.620 | 5.788 | 91,723 | +0.12(+2.16%) |
Jun 17, 2003 | 5.910 | 5.910 | 5.623 | 5.665 | 128,975 | -0.24(-4.05%) |
Jun 16, 2003 | 5.762 | 5.904 | 5.756 | 5.904 | 79,423 | +0.22(+3.85%) |
Jun 13, 2003 | 5.748 | 5.768 | 5.492 | 5.685 | 87,506 | +0.00(+0.00%) |
Jun 12, 2003 | 5.796 | 5.833 | 5.458 | 5.685 | 121,595 | -0.15(-2.54%) |
Jun 11, 2003 | 5.708 | 5.833 | 5.540 | 5.833 | 55,877 | +0.03(+0.59%) |
Jun 10, 2003 | 5.665 | 5.833 | 5.495 | 5.799 | 83,640 | +0.15(+2.57%) |
Jun 09, 2003 | 5.788 | 5.865 | 5.520 | 5.654 | 308,908 | -0.17(-2.84%) |
Jun 06, 2003 | 5.623 | 5.833 | 5.623 | 5.819 | 81,180 | +0.00(+0.05%) |
Jun 05, 2003 | 5.645 | 5.819 | 5.645 | 5.816 | 79,423 | +0.10(+1.69%) |
Jun 04, 2003 | 5.657 | 5.776 | 5.554 | 5.719 | 180,636 | +0.08(+1.41%) |
Jun 03, 2003 | 5.634 | 5.645 | 3.600 | 5.640 | 95,589 | +0.01(+0.10%) |
Jun 02, 2003 | 5.526 | 5.640 | 5.264 | 5.634 | 131,435 | +0.12(+2.22%) |
May 30, 2003 | 5.364 | 5.520 | 5.278 | 5.512 | 196,450 | +0.15(+2.76%) |
May 29, 2003 | 5.307 | 5.364 | 5.079 | 5.364 | 105,429 | +0.11(+2.00%) |
May 28, 2003 | 5.335 | 5.401 | 5.193 | 5.258 | 53,417 | -0.10(-1.91%) |
May 27, 2003 | 5.179 | 5.372 | 5.079 | 5.361 | 116,675 | +0.17(+3.23%) |
May 23, 2003 | 5.221 | 5.304 | 4.982 | 5.193 | 130,029 | +0.12(+2.30%) |
May 22, 2003 | 5.395 | 5.395 | 4.957 | 5.076 | 217,887 | -0.18(-3.46%) |
May 21, 2003 | 5.321 | 5.392 | 5.125 | 5.258 | 254,085 | -0.11(-2.12%) |
May 20, 2003 | 5.335 | 5.415 | 5.290 | 5.372 | 99,806 | +0.04(+0.69%) |
May 19, 2003 | 5.378 | 5.469 | 5.270 | 5.335 | 262,519 | -0.07(-1.32%) |
May 16, 2003 | 5.278 | 5.532 | 5.276 | 5.406 | 242,136 | -0.23(-4.14%) |
May 15, 2003 | 5.623 | 5.717 | 5.378 | 5.640 | 115,621 | +0.07(+1.23%) |
May 14, 2003 | 5.483 | 5.845 | 5.483 | 5.571 | 251,976 | -0.07(-1.31%) |
May 13, 2003 | 5.535 | 5.691 | 5.435 | 5.645 | 244,245 | +0.13(+2.43%) |
May 12, 2003 | 5.387 | 5.608 | 5.387 | 5.512 | 246,705 | +0.06(+1.10%) |
May 09, 2003 | 5.364 | 5.529 | 5.350 | 5.452 | 308,205 | +0.14(+2.57%) |
May 08, 2003 | 5.159 | 5.404 | 5.074 | 5.315 | 219,645 | +0.07(+1.25%) |
May 07, 2003 | 5.051 | 5.307 | 5.022 | 5.250 | 254,788 | +0.21(+4.12%) |
May 06, 2003 | 5.113 | 5.113 | 5.000 | 5.042 | 540,151 | +0.03(+0.57%) |
May 05, 2003 | 5.122 | 5.122 | 4.980 | 5.014 | 336,671 | -0.10(-1.89%) |
May 02, 2003 | 5.096 | 5.122 | 5.051 | 5.111 | 142,681 | +0.01(+0.28%) |
May 01, 2003 | 4.803 | 5.122 | 4.803 | 5.096 | 269,899 | +0.10(+1.94%) |
Apr 30, 2003 | 4.826 | 5.025 | 4.780 | 5.000 | 161,658 | +0.15(+3.05%) |
Apr 29, 2003 | 4.780 | 4.951 | 4.715 | 4.852 | 163,064 | +0.07(+1.49%) |
Apr 28, 2003 | 4.598 | 4.863 | 4.598 | 4.780 | 120,541 | +0.03(+0.72%) |
Apr 25, 2003 | 4.809 | 4.809 | 4.601 | 4.746 | 86,100 | +0.02(+0.48%) |
Apr 24, 2003 | 4.692 | 4.795 | 4.664 | 4.724 | 139,518 | +0.01(+0.12%) |
Apr 23, 2003 | 4.658 | 4.755 | 4.601 | 4.718 | 142,330 | +0.03(+0.67%) |
Apr 22, 2003 | 4.724 | 4.724 | 4.595 | 4.687 | 332,103 | +0.05(+1.04%) |
Apr 21, 2003 | 4.493 | 4.724 | 4.467 | 4.638 | 285,714 | +0.14(+3.10%) |
Apr 17, 2003 | 4.729 | 4.783 | 4.499 | 4.499 | 220,347 | -0.05(-1.13%) |
Apr 16, 2003 | 4.763 | 5.011 | 4.530 | 4.550 | 191,179 | -0.26(-5.50%) |
Apr 15, 2003 | 4.706 | 4.846 | 4.638 | 4.815 | 309,611 | +0.06(+1.20%) |
Apr 14, 2003 | 4.780 | 4.792 | 4.741 | 4.758 | 75,557 | -0.06(-1.30%) |
Apr 11, 2003 | 5.000 | 5.105 | 4.689 | 4.820 | 154,278 | -0.11(-2.19%) |
Apr 10, 2003 | 5.014 | 5.014 | 4.658 | 4.928 | 118,432 | +0.01(+0.29%) |
Apr 09, 2003 | 5.022 | 5.091 | 4.840 | 4.914 | 192,936 | -0.11(-2.21%) |
Apr 08, 2003 | 4.695 | 5.088 | 4.695 | 5.025 | 246,705 | +0.22(+4.62%) |
Apr 07, 2003 | 4.786 | 4.854 | 4.641 | 4.803 | 72,395 | +0.14(+2.99%) |
Apr 04, 2003 | 4.914 | 4.923 | 4.642 | 4.664 | 64,663 | +0.01(+0.12%) |
Apr 03, 2003 | 4.712 | 4.823 | 4.655 | 4.658 | 95,940 | -0.06(-1.21%) |
Apr 02, 2003 | 4.701 | 4.775 | 4.576 | 4.715 | 157,793 | +0.02(+0.36%) |
Apr 01, 2003 | 4.467 | 4.718 | 4.385 | 4.698 | 258,302 | +0.29(+6.52%) |
Mar 31, 2003 | 4.502 | 4.502 | 4.385 | 4.411 | 100,509 | -0.13(-2.88%) |
Mar 28, 2003 | 4.567 | 4.590 | 4.537 | 4.541 | 46,037 | -0.01(-0.13%) |
Mar 27, 2003 | 4.502 | 4.576 | 4.479 | 4.547 | 106,529 | +0.01(+0.19%) |
Mar 26, 2003 | 4.553 | 4.632 | 4.490 | 4.539 | 155,638 | +0.00(+0.06%) |
Mar 25, 2003 | 4.556 | 4.590 | 4.467 | 4.536 | 203,936 | -0.02(-0.37%) |
Mar 24, 2003 | 4.655 | 4.704 | 4.553 | 4.553 | 150,764 | -0.19(-4.02%) |
Mar 21, 2003 | 4.595 | 4.786 | 4.507 | 4.743 | 195,747 | +0.16(+3.54%) |
Mar 20, 2003 | 4.583 | 4.593 | 4.453 | 4.581 | 135,976 | -0.05(-0.98%) |
Mar 19, 2003 | 4.627 | 4.655 | 4.598 | 4.627 | 62,906 | -0.04(-0.85%) |
Mar 18, 2003 | 4.419 | 4.684 | 4.359 | 4.667 | 284,807 | +0.24(+5.47%) |
Mar 17, 2003 | 4.536 | 4.539 | 4.271 | 4.425 | 273,765 | +0.09(+2.10%) |
Mar 14, 2003 | 4.439 | 4.442 | 4.305 | 4.334 | 210,859 | -0.08(-1.74%) |
Mar 13, 2003 | 4.351 | 4.411 | 4.339 | 4.411 | 123,704 | +0.02(+0.39%) |
Mar 12, 2003 | 4.371 | 4.442 | 4.354 | 4.393 | 70,360 | -0.02(-0.52%) |
Mar 11, 2003 | 4.368 | 4.547 | 4.331 | 4.416 | 224,213 | +0.02(+0.52%) |
Mar 10, 2003 | 4.576 | 4.576 | 4.393 | 4.393 | 174,310 | -0.15(-3.26%) |
Mar 07, 2003 | 4.524 | 4.573 | 4.482 | 4.541 | 329,643 | +0.01(+0.25%) |
Mar 06, 2003 | 4.698 | 4.698 | 4.513 | 4.530 | 379,546 | -0.07(-1.61%) |
Mar 05, 2003 | 4.641 | 4.652 | 4.507 | 4.604 | 203,127 | -0.09(-1.93%) |
Mar 04, 2003 | 4.826 | 4.920 | 4.644 | 4.695 | 181,690 | -0.08(-1.61%) |
Mar 03, 2003 | 4.849 | 4.951 | 4.743 | 4.772 | 101,212 | -0.09(-1.93%) |
Feb 28, 2003 | 4.889 | 5.051 | 4.684 | 4.866 | 157,090 | -0.01(-0.17%) |
Feb 27, 2003 | 4.775 | 5.039 | 4.718 | 4.874 | 144,087 | +0.15(+3.19%) |
Feb 26, 2003 | 4.866 | 4.866 | 4.684 | 4.724 | 100,158 | -0.17(-3.43%) |
Feb 25, 2003 | 4.721 | 4.891 | 4.721 | 4.891 | 202,073 | +0.07(+1.48%) |
Feb 24, 2003 | 4.940 | 5.051 | 4.715 | 4.820 | 276,928 | -0.05(-1.05%) |
Feb 21, 2003 | 4.837 | 4.931 | 4.806 | 4.872 | 283,957 | +0.03(+0.53%) |
Feb 20, 2003 | 4.738 | 4.869 | 4.641 | 4.846 | 423,475 | +0.05(+1.07%) |
Feb 19, 2003 | 4.982 | 4.991 | 4.752 | 4.795 | 532,771 | -0.31(-6.08%) |
Feb 18, 2003 | 5.557 | 5.574 | 4.761 | 5.105 | 680,021 | -0.45(-8.14%) |
Feb 14, 2003 | 5.395 | 5.645 | 5.384 | 5.557 | 281,145 | +0.10(+1.88%) |
Feb 13, 2003 | 5.122 | 5.469 | 5.122 | 5.455 | 169,741 | +0.24(+4.70%) |
Feb 12, 2003 | 5.133 | 5.330 | 5.133 | 5.210 | 126,866 | +0.05(+0.88%) |
Feb 11, 2003 | 4.980 | 5.293 | 4.980 | 5.165 | 123,704 | +0.13(+2.54%) |
Feb 10, 2003 | 5.059 | 5.216 | 4.928 | 5.037 | 321,560 | -0.07(-1.34%) |
Feb 07, 2003 | 5.136 | 5.213 | 5.105 | 5.105 | 167,984 | +0.07(+1.35%) |
Feb 06, 2003 | 5.267 | 5.267 | 5.025 | 5.037 | 132,489 | -0.19(-3.59%) |
Feb 05, 2003 | 5.372 | 5.372 | 5.122 | 5.224 | 153,224 | -0.08(-1.55%) |
Feb 04, 2003 | 5.128 | 5.318 | 5.116 | 5.307 | 279,037 | +0.06(+1.14%) |
Feb 03, 2003 | 5.236 | 5.350 | 5.133 | 5.247 | 191,530 | -0.12(-2.23%) |
Jan 31, 2003 | 5.247 | 5.367 | 5.227 | 5.367 | 157,793 | +0.05(+0.86%) |
Jan 30, 2003 | 5.372 | 5.537 | 5.122 | 5.321 | 359,262 | -0.05(-0.95%) |
Jan 29, 2003 | 5.392 | 5.603 | 5.372 | 5.372 | 228,079 | -0.21(-3.82%) |
Jan 28, 2003 | 5.674 | 5.674 | 4.638 | 5.586 | 736,601 | +0.07(+1.34%) |
Jan 27, 2003 | 5.719 | 5.793 | 5.512 | 5.512 | 257,248 | -0.15(-2.61%) |
Jan 24, 2003 | 6.087 | 6.087 | 5.660 | 5.660 | 204,182 | -0.37(-6.09%) |
Jan 23, 2003 | 5.890 | 6.118 | 5.819 | 6.027 | 96,995 | +0.24(+4.18%) |
Jan 22, 2003 | 5.890 | 5.890 | 5.762 | 5.785 | 297,311 | -0.17(-2.91%) |
Jan 21, 2003 | 5.890 | 5.998 | 5.890 | 5.958 | 432,261 | -0.10(-1.69%) |
Jan 17, 2003 | 6.052 | 6.104 | 5.890 | 6.061 | 61,149 | +0.03(+0.42%) |
Jan 16, 2003 | 6.052 | 6.106 | 5.890 | 6.035 | 80,126 | +0.04(+0.71%) |
Jan 15, 2003 | 5.896 | 6.050 | 5.896 | 5.993 | 304,691 | -0.00(-0.05%) |
Jan 14, 2003 | 5.993 | 6.004 | 5.976 | 5.995 | 54,471 | +0.00(+0.05%) |
Jan 13, 2003 | 5.904 | 6.013 | 5.811 | 5.993 | 196,801 | +0.16(+2.73%) |
Jan 10, 2003 | 6.015 | 6.044 | 5.833 | 5.834 | 99,103 | -0.11(-1.91%) |
Jan 09, 2003 | 6.013 | 6.013 | 5.924 | 5.947 | 119,838 | +0.01(+0.10%) |
Jan 08, 2003 | 6.041 | 6.112 | 5.921 | 5.941 | 120,541 | -0.17(-2.84%) |
Jan 07, 2003 | 6.089 | 6.257 | 5.941 | 6.115 | 109,646 | -0.04(-0.60%) |
Jan 06, 2003 | 6.058 | 6.243 | 6.058 | 6.152 | 77,666 | +0.04(+0.60%) |
Jan 03, 2003 | 6.138 | 6.234 | 6.032 | 6.115 | 218,239 | -0.03(-0.46%) |