Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 6.660 | 6.660 | 6.565 | 6.607 | 121,319 | +0.01(+0.09%) |
Dec 30, 2003 | 6.512 | 6.642 | 6.512 | 6.601 | 127,767 | +0.07(+1.08%) |
Dec 29, 2003 | 6.530 | 6.565 | 6.459 | 6.530 | 197,504 | +0.01(+0.18%) |
Dec 26, 2003 | 6.483 | 6.560 | 6.453 | 6.518 | 48,188 | +0.02(+0.36%) |
Dec 24, 2003 | 6.565 | 6.565 | 6.459 | 6.495 | 168,998 | -0.02(-0.36%) |
Dec 23, 2003 | 6.459 | 6.536 | 6.436 | 6.518 | 150,503 | +0.15(+2.41%) |
Dec 22, 2003 | 6.306 | 6.383 | 6.247 | 6.365 | 175,107 | +0.00(+0.00%) |
Dec 19, 2003 | 6.353 | 6.371 | 6.306 | 6.365 | 169,847 | -0.11(-1.73%) |
Dec 18, 2003 | 6.406 | 6.477 | 6.406 | 6.477 | 220,580 | +0.09(+1.38%) |
Dec 17, 2003 | 6.353 | 6.400 | 6.336 | 6.389 | 198,522 | -0.03(-0.46%) |
Dec 16, 2003 | 6.371 | 6.483 | 6.341 | 6.418 | 263,848 | -0.17(-2.51%) |
Dec 15, 2003 | 6.589 | 6.601 | 6.530 | 6.583 | 63,459 | +0.04(+0.63%) |
Dec 12, 2003 | 6.589 | 6.589 | 6.536 | 6.542 | 63,798 | -0.01(-0.18%) |
Dec 11, 2003 | 6.483 | 6.601 | 6.442 | 6.554 | 165,435 | +0.06(+1.00%) |
Dec 10, 2003 | 6.518 | 6.536 | 6.483 | 6.489 | 50,224 | -0.05(-0.72%) |
Dec 09, 2003 | 6.630 | 6.630 | 6.536 | 6.536 | 76,185 | -0.10(-1.51%) |
Dec 08, 2003 | 6.530 | 6.654 | 6.530 | 6.636 | 141,680 | +0.06(+0.99%) |
Dec 05, 2003 | 6.560 | 6.660 | 6.554 | 6.571 | 52,769 | -0.08(-1.24%) |
Dec 04, 2003 | 6.677 | 6.689 | 6.618 | 6.654 | 71,434 | -0.05(-0.70%) |
Dec 03, 2003 | 6.725 | 6.813 | 6.701 | 6.701 | 69,907 | -0.01(-0.09%) |
Dec 02, 2003 | 6.707 | 6.772 | 6.654 | 6.707 | 113,005 | -0.12(-1.81%) |
Dec 01, 2003 | 6.754 | 6.872 | 6.719 | 6.831 | 495,457 | +0.15(+2.29%) |
Nov 28, 2003 | 6.713 | 6.713 | 6.601 | 6.677 | 84,838 | -0.22(-3.16%) |
Nov 26, 2003 | 6.848 | 6.996 | 6.884 | 6.895 | 28,675 | +0.05(+0.69%) |
Nov 25, 2003 | 6.866 | 6.907 | 6.813 | 6.848 | 109,611 | +0.05(+0.69%) |
Nov 24, 2003 | 6.730 | 6.854 | 6.725 | 6.801 | 94,170 | +0.10(+1.50%) |
Nov 21, 2003 | 6.671 | 6.748 | 6.642 | 6.701 | 28,845 | -0.02(-0.26%) |
Nov 20, 2003 | 6.689 | 6.725 | 6.630 | 6.719 | 77,033 | -0.02(-0.35%) |
Nov 19, 2003 | 6.701 | 6.766 | 6.689 | 6.742 | 53,787 | +0.05(+0.70%) |
Nov 18, 2003 | 6.754 | 6.778 | 6.671 | 6.695 | 56,332 | -0.03(-0.44%) |
Nov 17, 2003 | 6.689 | 6.748 | 6.636 | 6.725 | 62,271 | +0.05(+0.80%) |
Nov 14, 2003 | 6.807 | 6.813 | 6.671 | 6.671 | 151,691 | -0.04(-0.53%) |
Nov 13, 2003 | 6.725 | 6.742 | 6.571 | 6.707 | 296,426 | +0.08(+1.16%) |
Nov 12, 2003 | 6.548 | 6.636 | 6.548 | 6.630 | 32,238 | +0.15(+2.27%) |
Nov 11, 2003 | 6.442 | 6.518 | 6.430 | 6.483 | 46,321 | -0.06(-0.90%) |
Nov 10, 2003 | 6.601 | 6.618 | 6.542 | 6.542 | 201,916 | -0.14(-2.12%) |
Nov 07, 2003 | 6.660 | 6.719 | 6.648 | 6.683 | 146,261 | +0.12(+1.80%) |
Nov 06, 2003 | 6.430 | 6.577 | 6.430 | 6.565 | 117,077 | +0.23(+3.63%) |
Nov 05, 2003 | 6.365 | 6.365 | 6.288 | 6.336 | 68,040 | -0.05(-0.74%) |
Nov 04, 2003 | 6.365 | 6.424 | 6.365 | 6.383 | 220,580 | +0.10(+1.59%) |
Nov 03, 2003 | 6.277 | 6.294 | 6.253 | 6.283 | 60,888 | +0.08(+1.33%) |
Oct 31, 2003 | 6.153 | 6.212 | 6.100 | 6.200 | 46,830 | -0.05(-0.75%) |
Oct 30, 2003 | 6.247 | 6.271 | 6.235 | 6.247 | 56,502 | +0.09(+1.44%) |
Oct 29, 2003 | 6.176 | 6.188 | 6.106 | 6.159 | 43,437 | +0.09(+1.46%) |
Oct 28, 2003 | 6.064 | 6.188 | 6.064 | 6.070 | 106,218 | +0.04(+0.59%) |
Oct 27, 2003 | 6.070 | 6.147 | 6.000 | 6.035 | 120,979 | +0.01(+0.10%) |
Oct 24, 2003 | 5.994 | 6.029 | 5.964 | 6.029 | 683,630 | +0.00(+0.00%) |
Oct 23, 2003 | 6.088 | 6.088 | 5.952 | 6.029 | 91,286 | -0.15(-2.39%) |
Oct 22, 2003 | 6.235 | 6.277 | 6.165 | 6.176 | 66,852 | -0.07(-1.13%) |
Oct 21, 2003 | 6.212 | 6.306 | 6.212 | 6.247 | 79,578 | +0.02(+0.28%) |
Oct 20, 2003 | 6.182 | 6.241 | 6.117 | 6.229 | 80,427 | +0.00(+0.00%) |
Oct 17, 2003 | 6.188 | 6.259 | 6.188 | 6.229 | 70,416 | +0.03(+0.48%) |
Oct 16, 2003 | 6.159 | 6.171 | 6.159 | 6.200 | 55,145 | +0.01(+0.19%) |
Oct 15, 2003 | 6.188 | 6.241 | 6.182 | 6.188 | 143,716 | +0.02(+0.38%) |
Oct 14, 2003 | 6.041 | 6.176 | 6.041 | 6.165 | 78,730 | +0.08(+1.26%) |
Oct 13, 2003 | 6.053 | 6.088 | 5.988 | 6.088 | 102,654 | +0.04(+0.68%) |
Oct 10, 2003 | 6.082 | 6.117 | 6.041 | 6.047 | 99,261 | +0.11(+1.79%) |
Oct 09, 2003 | 5.929 | 6.100 | 5.899 | 5.941 | 78,899 | +0.01(+0.20%) |
Oct 08, 2003 | 5.917 | 5.917 | 5.864 | 5.929 | 23,245 | +0.11(+1.93%) |
Oct 07, 2003 | 5.870 | 5.911 | 5.799 | 5.817 | 177,482 | -0.05(-0.90%) |
Oct 06, 2003 | 5.894 | 5.952 | 5.858 | 5.870 | 179,179 | -0.02(-0.30%) |
Oct 03, 2003 | 5.894 | 5.917 | 5.840 | 5.888 | 78,051 | +0.02(+0.40%) |
Oct 02, 2003 | 5.770 | 5.864 | 5.770 | 5.864 | 100,958 | +0.01(+0.20%) |
Oct 01, 2003 | 5.717 | 5.888 | 5.711 | 5.852 | 56,841 | +0.21(+3.76%) |
Sep 30, 2003 | 5.670 | 5.717 | 5.634 | 5.640 | 65,665 | -0.15(-2.55%) |
Sep 29, 2003 | 5.787 | 5.787 | 5.746 | 5.787 | 22,397 | +0.05(+0.92%) |
Sep 26, 2003 | 5.770 | 5.835 | 5.723 | 5.734 | 32,747 | -0.09(-1.62%) |
Sep 25, 2003 | 5.888 | 5.888 | 5.805 | 5.829 | 412,994 | -0.11(-1.88%) |
Sep 24, 2003 | 6.053 | 6.076 | 5.941 | 5.941 | 35,971 | -0.05(-0.88%) |
Sep 23, 2003 | 6.006 | 6.070 | 5.952 | 5.994 | 49,036 | +0.01(+0.10%) |
Sep 22, 2003 | 6.047 | 6.070 | 5.894 | 5.988 | 52,260 | -0.07(-1.17%) |
Sep 19, 2003 | 6.059 | 6.117 | 5.982 | 6.059 | 54,805 | +0.06(+0.98%) |
Sep 18, 2003 | 5.970 | 6.059 | 5.952 | 6.000 | 64,986 | -0.04(-0.59%) |
Sep 17, 2003 | 6.011 | 6.035 | 5.876 | 6.035 | 189,868 | +0.17(+2.91%) |
Sep 16, 2003 | 5.805 | 5.982 | 5.805 | 5.864 | 286,245 | +0.12(+2.05%) |
Sep 15, 2003 | 5.770 | 5.823 | 5.717 | 5.746 | 174,937 | -0.05(-0.91%) |
Sep 12, 2003 | 5.776 | 5.805 | 5.729 | 5.799 | 211,587 | +0.01(+0.20%) |
Sep 11, 2003 | 5.776 | 5.870 | 5.758 | 5.787 | 212,266 | +0.03(+0.51%) |
Sep 10, 2003 | 5.840 | 5.840 | 5.729 | 5.758 | 339,524 | -0.15(-2.50%) |
Sep 09, 2003 | 5.929 | 5.952 | 5.888 | 5.905 | 139,474 | -0.06(-1.09%) |
Sep 08, 2003 | 5.958 | 6.035 | 5.894 | 5.970 | 79,069 | +0.03(+0.50%) |
Sep 05, 2003 | 5.876 | 6.011 | 5.876 | 5.941 | 82,293 | -0.09(-1.56%) |
Sep 04, 2003 | 6.023 | 6.035 | 5.911 | 6.035 | 44,625 | -0.05(-0.78%) |
Sep 03, 2003 | 5.917 | 6.123 | 5.917 | 6.082 | 181,724 | +0.17(+2.79%) |
Sep 02, 2003 | 5.864 | 5.958 | 5.776 | 5.917 | 95,528 | +0.05(+0.90%) |
Aug 29, 2003 | 5.817 | 5.870 | 5.793 | 5.864 | 64,986 | -0.03(-0.50%) |
Aug 28, 2003 | 5.876 | 5.911 | 5.805 | 5.894 | 124,373 | +0.01(+0.10%) |
Aug 27, 2003 | 5.787 | 5.888 | 5.787 | 5.888 | 23,076 | +0.05(+0.91%) |
Aug 26, 2003 | 5.776 | 6.011 | 5.740 | 5.835 | 201,916 | +0.01(+0.20%) |
Aug 25, 2003 | 5.982 | 5.982 | 5.805 | 5.823 | 82,802 | -0.10(-1.69%) |
Aug 22, 2003 | 5.929 | 5.964 | 5.776 | 5.923 | 125,900 | +0.01(+0.10%) |
Aug 21, 2003 | 5.923 | 5.935 | 5.864 | 5.917 | 66,513 | -0.01(-0.10%) |
Aug 20, 2003 | 5.899 | 6.023 | 5.894 | 5.923 | 151,691 | +0.03(+0.50%) |
Aug 19, 2003 | 5.917 | 6.029 | 5.835 | 5.894 | 229,234 | +0.05(+0.91%) |
Aug 18, 2003 | 5.793 | 5.888 | 5.752 | 5.840 | 64,986 | +0.01(+0.10%) |
Aug 15, 2003 | 5.799 | 5.864 | 5.764 | 5.835 | 14,252 | +0.02(+0.41%) |
Aug 14, 2003 | 5.717 | 5.864 | 5.687 | 5.811 | 93,152 | +0.13(+2.28%) |
Aug 13, 2003 | 5.640 | 5.681 | 5.599 | 5.681 | 73,470 | -0.01(-0.10%) |
Aug 12, 2003 | 5.569 | 5.687 | 5.558 | 5.687 | 42,079 | +0.10(+1.79%) |
Aug 11, 2003 | 5.528 | 5.587 | 5.528 | 5.587 | 226,349 | +0.05(+0.85%) |
Aug 08, 2003 | 5.481 | 5.575 | 5.463 | 5.540 | 41,061 | +0.06(+1.18%) |
Aug 07, 2003 | 5.422 | 5.475 | 5.404 | 5.475 | 226,858 | -0.13(-2.31%) |
Aug 06, 2003 | 5.599 | 5.670 | 5.546 | 5.605 | 195,468 | -0.12(-2.06%) |
Aug 05, 2003 | 5.664 | 5.799 | 5.658 | 5.723 | 91,456 | +0.05(+0.83%) |
Aug 04, 2003 | 5.569 | 5.687 | 5.510 | 5.675 | 52,430 | +0.07(+1.26%) |
Aug 01, 2003 | 5.664 | 5.664 | 5.540 | 5.605 | 32,578 | -0.08(-1.35%) |
Jul 31, 2003 | 5.717 | 5.717 | 5.646 | 5.681 | 154,576 | -0.05(-0.82%) |
Jul 30, 2003 | 5.699 | 5.758 | 5.681 | 5.729 | 250,783 | +0.04(+0.62%) |
Jul 29, 2003 | 5.699 | 5.740 | 5.640 | 5.693 | 119,961 | +0.04(+0.73%) |
Jul 28, 2003 | 5.605 | 5.717 | 5.599 | 5.652 | 95,698 | +0.02(+0.42%) |
Jul 25, 2003 | 5.540 | 5.628 | 5.510 | 5.628 | 181,385 | +0.06(+1.06%) |
Jul 24, 2003 | 5.463 | 5.617 | 5.463 | 5.569 | 34,274 | +0.03(+0.53%) |
Jul 23, 2003 | 5.528 | 5.564 | 5.469 | 5.540 | 71,603 | +0.00(+0.00%) |
Jul 22, 2003 | 5.569 | 5.587 | 5.469 | 5.540 | 40,043 | -0.06(-1.05%) |
Jul 21, 2003 | 5.599 | 5.681 | 5.558 | 5.599 | 42,419 | -0.03(-0.52%) |
Jul 18, 2003 | 5.628 | 5.628 | 5.534 | 5.628 | 133,027 | +0.06(+1.17%) |
Jul 17, 2003 | 5.540 | 5.599 | 5.540 | 5.564 | 38,007 | -0.07(-1.26%) |
Jul 16, 2003 | 5.670 | 5.717 | 5.622 | 5.634 | 218,544 | -0.01(-0.21%) |
Jul 15, 2003 | 5.711 | 5.711 | 5.569 | 5.646 | 110,290 | -0.07(-1.24%) |
Jul 14, 2003 | 5.605 | 5.793 | 5.599 | 5.717 | 295,917 | +0.12(+2.21%) |
Jul 11, 2003 | 5.581 | 5.658 | 5.510 | 5.593 | 80,596 | -0.01(-0.11%) |
Jul 10, 2003 | 5.569 | 5.717 | 5.540 | 5.599 | 98,073 | -0.15(-2.56%) |
Jul 09, 2003 | 5.746 | 5.793 | 5.640 | 5.746 | 122,676 | -0.03(-0.51%) |
Jul 08, 2003 | 5.729 | 5.805 | 5.605 | 5.776 | 103,842 | +0.12(+2.08%) |
Jul 07, 2003 | 5.564 | 5.693 | 5.564 | 5.658 | 144,395 | +0.05(+0.84%) |
Jul 03, 2003 | 5.575 | 5.622 | 5.569 | 5.611 | 8,144 | +0.00(+0.00%) |
Jul 02, 2003 | 5.593 | 5.617 | 5.569 | 5.611 | 16,289 | +0.02(+0.42%) |
Jul 01, 2003 | 5.510 | 5.587 | 5.434 | 5.587 | 66,683 | -0.07(-1.25%) |
Jun 30, 2003 | 5.622 | 5.670 | 5.564 | 5.658 | 47,170 | +0.00(+0.00%) |
Jun 27, 2003 | 5.658 | 5.805 | 5.605 | 5.658 | 49,376 | -0.09(-1.54%) |
Jun 26, 2003 | 5.611 | 5.746 | 5.569 | 5.746 | 32,747 | +0.05(+0.93%) |
Jun 25, 2003 | 5.611 | 5.805 | 5.611 | 5.693 | 114,532 | +0.06(+1.15%) |
Jun 24, 2003 | 5.599 | 5.693 | 5.599 | 5.628 | 40,892 | -0.12(-2.05%) |
Jun 23, 2003 | 5.776 | 5.776 | 5.664 | 5.746 | 99,261 | -0.07(-1.22%) |
Jun 20, 2003 | 5.829 | 5.864 | 5.787 | 5.817 | 99,939 | -0.02(-0.40%) |
Jun 19, 2003 | 5.858 | 5.858 | 5.746 | 5.840 | 96,376 | -0.17(-2.84%) |
Jun 18, 2003 | 6.059 | 6.064 | 5.947 | 6.011 | 78,899 | -0.12(-2.02%) |
Jun 17, 2003 | 5.982 | 6.141 | 5.982 | 6.135 | 34,953 | +0.20(+3.38%) |
Jun 16, 2003 | 5.905 | 5.988 | 5.876 | 5.935 | 121,149 | +0.04(+0.70%) |
Jun 13, 2003 | 5.905 | 5.923 | 5.840 | 5.894 | 16,119 | -0.14(-2.25%) |
Jun 12, 2003 | 5.935 | 6.070 | 5.923 | 6.029 | 51,412 | +0.08(+1.29%) |
Jun 11, 2003 | 5.864 | 6.041 | 5.864 | 5.952 | 38,347 | +0.18(+3.06%) |
Jun 10, 2003 | 5.846 | 5.846 | 5.717 | 5.776 | 29,354 | +0.00(+0.00%) |
Jun 09, 2003 | 5.793 | 5.846 | 5.640 | 5.776 | 556,881 | -0.23(-3.83%) |
Jun 06, 2003 | 5.876 | 6.035 | 5.876 | 6.006 | 65,495 | +0.32(+5.60%) |
Jun 05, 2003 | 5.670 | 5.782 | 5.652 | 5.687 | 95,867 | -0.04(-0.72%) |
Jun 04, 2003 | 5.670 | 5.729 | 5.611 | 5.729 | 51,242 | +0.02(+0.31%) |
Jun 03, 2003 | 5.599 | 5.711 | 5.599 | 5.711 | 44,964 | +0.08(+1.47%) |
Jun 02, 2003 | 5.622 | 5.864 | 5.622 | 5.628 | 101,297 | +0.11(+2.03%) |
May 30, 2003 | 5.599 | 5.599 | 5.481 | 5.516 | 79,918 | -0.14(-2.50%) |
May 29, 2003 | 5.546 | 5.693 | 5.493 | 5.658 | 157,460 | +0.17(+3.12%) |
May 28, 2003 | 5.351 | 5.493 | 5.275 | 5.487 | 537,368 | +0.19(+3.56%) |
May 27, 2003 | 5.210 | 5.304 | 5.169 | 5.298 | 95,188 | +0.02(+0.45%) |
May 23, 2003 | 5.157 | 5.292 | 5.157 | 5.275 | 75,336 | +0.08(+1.47%) |
May 22, 2003 | 5.010 | 5.233 | 5.010 | 5.198 | 81,105 | +0.17(+3.40%) |
May 21, 2003 | 5.010 | 5.068 | 4.968 | 5.027 | 34,953 | -0.04(-0.81%) |
May 20, 2003 | 5.116 | 5.127 | 5.068 | 5.068 | 15,949 | -0.05(-0.92%) |
May 19, 2003 | 5.175 | 5.175 | 5.033 | 5.116 | 202,425 | -0.19(-3.66%) |
May 16, 2003 | 5.210 | 5.422 | 5.186 | 5.310 | 154,576 | +0.25(+5.01%) |
May 15, 2003 | 5.080 | 5.163 | 5.021 | 5.057 | 163,399 | +0.01(+0.12%) |
May 14, 2003 | 5.039 | 5.051 | 4.951 | 5.051 | 173,240 | +0.22(+4.51%) |
May 13, 2003 | 4.862 | 4.945 | 4.815 | 4.833 | 496,645 | +0.00(+0.00%) |
May 12, 2003 | 4.868 | 4.874 | 4.780 | 4.833 | 518,194 | -0.19(-3.76%) |
May 09, 2003 | 4.939 | 5.068 | 4.892 | 5.021 | 107,914 | +0.09(+1.79%) |
May 08, 2003 | 4.892 | 4.974 | 4.850 | 4.933 | 356,492 | -0.19(-3.79%) |
May 07, 2003 | 5.157 | 5.192 | 5.068 | 5.127 | 942,388 | +0.12(+2.35%) |
May 06, 2003 | 5.010 | 5.098 | 4.986 | 5.010 | 714,341 | +0.21(+4.42%) |
May 05, 2003 | 4.774 | 4.862 | 4.756 | 4.797 | 101,127 | -0.01(-0.12%) |
May 02, 2003 | 4.939 | 4.939 | 4.656 | 4.803 | 1,235,590 | -0.09(-1.81%) |
May 01, 2003 | 4.951 | 4.980 | 4.868 | 4.892 | 185,796 | -0.11(-2.24%) |
Apr 30, 2003 | 5.098 | 5.098 | 4.939 | 5.004 | 933,395 | -0.12(-2.30%) |
Apr 29, 2003 | 5.233 | 5.245 | 5.068 | 5.121 | 154,067 | -0.17(-3.23%) |
Apr 28, 2003 | 5.198 | 5.328 | 5.198 | 5.292 | 86,705 | +0.19(+3.70%) |
Apr 25, 2003 | 5.104 | 5.393 | 5.039 | 5.104 | 107,405 | -0.30(-5.56%) |
Apr 24, 2003 | 5.363 | 5.481 | 5.245 | 5.404 | 91,965 | +0.04(+0.77%) |
Apr 23, 2003 | 5.334 | 5.393 | 5.245 | 5.363 | 59,896 | +0.19(+3.64%) |
Apr 22, 2003 | 5.127 | 5.239 | 5.110 | 5.175 | 67,192 | +0.06(+1.27%) |
Apr 21, 2003 | 5.257 | 5.257 | 5.057 | 5.110 | 45,134 | -0.09(-1.70%) |
Apr 17, 2003 | 5.169 | 5.216 | 5.098 | 5.198 | 614,910 | +0.06(+1.26%) |
Apr 16, 2003 | 5.186 | 5.216 | 5.127 | 5.133 | 72,452 | +0.04(+0.81%) |
Apr 15, 2003 | 4.992 | 5.092 | 4.986 | 5.092 | 50,394 | +0.17(+3.47%) |
Apr 14, 2003 | 4.862 | 4.945 | 4.833 | 4.921 | 69,398 | +0.18(+3.86%) |
Apr 11, 2003 | 4.833 | 4.868 | 4.715 | 4.738 | 195,807 | -0.15(-3.13%) |
Apr 10, 2003 | 4.880 | 4.980 | 4.856 | 4.892 | 198,522 | -0.04(-0.84%) |
Apr 09, 2003 | 4.951 | 5.051 | 4.833 | 4.933 | 75,336 | -0.02(-0.36%) |
Apr 08, 2003 | 4.980 | 5.098 | 4.909 | 4.951 | 52,939 | -0.06(-1.18%) |
Apr 07, 2003 | 5.127 | 5.210 | 5.004 | 5.010 | 83,990 | +0.09(+1.92%) |
Apr 04, 2003 | 4.998 | 4.998 | 4.874 | 4.915 | 80,427 | -0.11(-2.11%) |
Apr 03, 2003 | 4.980 | 5.127 | 4.980 | 5.021 | 114,192 | +0.19(+3.90%) |
Apr 02, 2003 | 4.951 | 4.968 | 4.833 | 4.833 | 89,080 | +0.15(+3.14%) |
Apr 01, 2003 | 4.691 | 4.727 | 4.626 | 4.685 | 357,849 | +0.09(+1.92%) |
Mar 31, 2003 | 4.591 | 4.603 | 4.509 | 4.597 | 261,133 | -0.19(-4.06%) |
Mar 28, 2003 | 4.685 | 4.791 | 4.685 | 4.791 | 123,525 | -0.01(-0.25%) |
Mar 27, 2003 | 4.774 | 4.892 | 4.744 | 4.803 | 279,288 | -0.06(-1.33%) |
Mar 26, 2003 | 4.927 | 4.968 | 4.803 | 4.868 | 125,900 | -0.02(-0.48%) |
Mar 25, 2003 | 4.774 | 5.010 | 4.774 | 4.892 | 62,610 | +0.12(+2.47%) |
Mar 24, 2003 | 4.844 | 4.850 | 4.715 | 4.774 | 57,520 | -0.25(-5.04%) |
Mar 21, 2003 | 4.951 | 5.104 | 4.951 | 5.027 | 74,318 | +0.14(+2.77%) |
Mar 20, 2003 | 4.892 | 4.951 | 4.862 | 4.892 | 33,426 | -0.03(-0.60%) |
Mar 19, 2003 | 4.927 | 5.068 | 4.803 | 4.921 | 118,434 | +0.05(+1.09%) |
Mar 18, 2003 | 4.874 | 4.921 | 4.803 | 4.868 | 184,948 | -0.02(-0.48%) |
Mar 17, 2003 | 4.615 | 4.933 | 4.567 | 4.892 | 394,160 | +0.11(+2.22%) |
Mar 14, 2003 | 4.579 | 4.791 | 4.579 | 4.786 | 1,120,379 | +0.24(+5.32%) |
Mar 13, 2003 | 4.332 | 4.621 | 4.302 | 4.544 | 538,895 | +0.26(+6.05%) |
Mar 12, 2003 | 4.226 | 4.285 | 4.173 | 4.285 | 872,480 | -0.21(-4.72%) |
Mar 11, 2003 | 4.485 | 4.597 | 4.420 | 4.497 | 1,031,298 | -0.18(-3.90%) |
Mar 10, 2003 | 4.703 | 4.715 | 4.626 | 4.679 | 184,439 | -0.21(-4.34%) |
Mar 07, 2003 | 4.685 | 4.898 | 4.685 | 4.892 | 51,921 | +0.12(+2.60%) |
Mar 06, 2003 | 4.756 | 4.886 | 4.715 | 4.768 | 39,874 | -0.03(-0.61%) |
Mar 05, 2003 | 4.756 | 4.880 | 4.738 | 4.797 | 28,675 | +0.02(+0.49%) |
Mar 04, 2003 | 4.833 | 4.903 | 4.715 | 4.774 | 145,752 | -0.09(-1.94%) |
Mar 03, 2003 | 4.774 | 4.980 | 4.774 | 4.868 | 699,070 | +0.32(+6.99%) |
Feb 28, 2003 | 4.379 | 4.626 | 4.379 | 4.550 | 113,683 | +0.23(+5.32%) |
Feb 27, 2003 | 4.290 | 4.320 | 4.208 | 4.320 | 158,478 | +0.02(+0.55%) |
Feb 26, 2003 | 4.302 | 4.391 | 4.243 | 4.296 | 134,384 | -0.16(-3.57%) |
Feb 25, 2003 | 4.479 | 4.485 | 4.361 | 4.456 | 135,572 | -0.17(-3.69%) |
Feb 24, 2003 | 4.650 | 4.703 | 4.567 | 4.626 | 70,076 | -0.03(-0.63%) |
Feb 21, 2003 | 4.626 | 4.685 | 4.556 | 4.656 | 60,235 | +0.00(+0.00%) |
Feb 20, 2003 | 4.703 | 4.744 | 4.579 | 4.656 | 85,008 | -0.24(-4.82%) |
Feb 19, 2003 | 4.980 | 4.980 | 4.733 | 4.892 | 69,737 | -0.07(-1.43%) |
Feb 18, 2003 | 4.892 | 4.986 | 4.862 | 4.962 | 60,235 | +0.08(+1.57%) |
Feb 14, 2003 | 4.827 | 4.951 | 4.744 | 4.886 | 41,740 | +0.11(+2.35%) |
Feb 13, 2003 | 4.915 | 4.927 | 4.715 | 4.774 | 60,405 | -0.07(-1.46%) |
Feb 12, 2003 | 4.892 | 4.951 | 4.844 | 4.844 | 59,217 | -0.11(-2.14%) |
Feb 11, 2003 | 5.039 | 5.039 | 4.915 | 4.951 | 98,921 | -0.19(-3.78%) |
Feb 10, 2003 | 5.127 | 5.169 | 5.086 | 5.145 | 72,112 | +0.01(+0.23%) |
Feb 07, 2003 | 5.186 | 5.257 | 5.074 | 5.133 | 60,405 | -0.11(-2.02%) |
Feb 06, 2003 | 5.310 | 5.363 | 5.239 | 5.239 | 32,578 | -0.05(-1.00%) |
Feb 05, 2003 | 5.328 | 5.428 | 5.245 | 5.292 | 83,650 | -0.08(-1.54%) |
Feb 04, 2003 | 5.381 | 5.481 | 5.322 | 5.375 | 99,939 | -0.10(-1.83%) |
Feb 03, 2003 | 5.404 | 5.599 | 5.398 | 5.475 | 125,391 | +0.16(+2.99%) |
Jan 31, 2003 | 5.316 | 5.452 | 5.257 | 5.316 | 69,058 | +0.06(+1.12%) |
Jan 30, 2003 | 5.322 | 5.381 | 5.216 | 5.257 | 54,636 | +0.06(+1.25%) |
Jan 29, 2003 | 5.133 | 5.245 | 5.021 | 5.192 | 58,538 | +0.00(+0.00%) |
Jan 28, 2003 | 5.216 | 5.304 | 5.110 | 5.192 | 127,936 | +0.22(+4.51%) |
Jan 27, 2003 | 5.098 | 5.139 | 4.880 | 4.968 | 66,343 | -0.23(-4.42%) |
Jan 24, 2003 | 5.287 | 5.334 | 5.068 | 5.198 | 80,936 | -0.04(-0.68%) |
Jan 23, 2003 | 5.351 | 5.381 | 5.210 | 5.233 | 47,339 | -0.06(-1.11%) |
Jan 22, 2003 | 5.245 | 5.404 | 5.245 | 5.292 | 74,488 | +0.06(+1.24%) |
Jan 21, 2003 | 5.186 | 5.334 | 5.121 | 5.228 | 607,614 | -0.24(-4.42%) |
Jan 17, 2003 | 5.422 | 5.534 | 5.393 | 5.469 | 132,518 | +0.04(+0.65%) |
Jan 16, 2003 | 5.334 | 5.569 | 5.334 | 5.434 | 125,730 | +0.05(+0.99%) |
Jan 15, 2003 | 5.452 | 5.481 | 5.334 | 5.381 | 170,186 | -0.27(-4.70%) |
Jan 14, 2003 | 5.546 | 5.717 | 5.546 | 5.646 | 44,964 | +0.04(+0.74%) |
Jan 13, 2003 | 5.670 | 5.687 | 5.493 | 5.605 | 217,187 | -0.11(-1.96%) |
Jan 10, 2003 | 5.670 | 5.888 | 5.670 | 5.717 | 85,687 | +0.03(+0.52%) |
Jan 09, 2003 | 5.599 | 5.717 | 5.581 | 5.687 | 170,865 | +0.22(+3.99%) |
Jan 08, 2003 | 5.452 | 5.528 | 5.363 | 5.469 | 217,865 | -0.16(-2.83%) |
Jan 07, 2003 | 5.658 | 5.705 | 5.481 | 5.628 | 87,044 | -0.06(-1.14%) |
Jan 06, 2003 | 5.605 | 5.746 | 5.569 | 5.693 | 158,648 | +0.12(+2.22%) |
Jan 03, 2003 | 5.628 | 5.664 | 5.540 | 5.569 | 253,667 | -0.02(-0.32%) |