Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 9.431 | 9.575 | 9.376 | 9.376 | 258,363 | -0.06(-0.58%) |
Oct 30, 2003 | 9.349 | 9.509 | 9.349 | 9.431 | 269,966 | +0.12(+1.24%) |
Oct 29, 2003 | 9.134 | 9.454 | 9.134 | 9.316 | 739,371 | +0.13(+1.38%) |
Oct 28, 2003 | 8.979 | 9.189 | 8.963 | 9.189 | 229,897 | +0.17(+1.90%) |
Oct 27, 2003 | 8.781 | 9.018 | 8.781 | 9.018 | 191,279 | +0.19(+2.19%) |
Oct 24, 2003 | 8.869 | 9.101 | 8.726 | 8.825 | 536,307 | +0.01(+0.13%) |
Oct 23, 2003 | 8.797 | 8.852 | 8.714 | 8.814 | 235,337 | -0.04(-0.44%) |
Oct 22, 2003 | 8.770 | 8.852 | 8.681 | 8.852 | 413,562 | -0.02(-0.19%) |
Oct 21, 2003 | 8.808 | 8.891 | 8.808 | 8.869 | 226,996 | +0.02(+0.19%) |
Oct 20, 2003 | 8.720 | 8.852 | 8.714 | 8.852 | 401,414 | +0.13(+1.52%) |
Oct 17, 2003 | 8.825 | 8.852 | 8.676 | 8.720 | 268,334 | -0.11(-1.25%) |
Oct 16, 2003 | 8.830 | 8.891 | 8.775 | 8.830 | 182,395 | +0.00(+0.00%) |
Oct 15, 2003 | 8.935 | 8.968 | 8.825 | 8.830 | 206,690 | -0.11(-1.23%) |
Oct 14, 2003 | 8.863 | 8.941 | 8.836 | 8.941 | 242,045 | +0.09(+1.06%) |
Oct 13, 2003 | 8.792 | 8.924 | 8.792 | 8.847 | 163,720 | +0.09(+1.01%) |
Oct 10, 2003 | 8.836 | 8.880 | 8.687 | 8.759 | 330,160 | -0.13(-1.49%) |
Oct 09, 2003 | 8.869 | 9.001 | 8.836 | 8.891 | 405,947 | +0.15(+1.70%) |
Oct 08, 2003 | 8.913 | 8.913 | 8.880 | 8.742 | 215,030 | -0.18(-2.04%) |
Oct 07, 2003 | 9.012 | 9.012 | 8.896 | 8.924 | 347,203 | -0.09(-1.04%) |
Oct 06, 2003 | 9.018 | 9.018 | 8.979 | 9.018 | 221,920 | +0.06(+0.62%) |
Oct 03, 2003 | 8.908 | 9.101 | 8.863 | 8.963 | 719,609 | +0.06(+0.68%) |
Oct 02, 2003 | 8.830 | 8.908 | 8.781 | 8.902 | 178,225 | +0.06(+0.62%) |
Oct 01, 2003 | 8.599 | 8.847 | 8.599 | 8.847 | 291,179 | +0.25(+2.95%) |
Sep 30, 2003 | 8.659 | 8.742 | 8.494 | 8.593 | 349,198 | -0.07(-0.76%) |
Sep 29, 2003 | 8.488 | 8.665 | 8.439 | 8.659 | 240,232 | +0.27(+3.22%) |
Sep 26, 2003 | 8.367 | 8.488 | 8.240 | 8.389 | 149,397 | +0.00(+0.00%) |
Sep 25, 2003 | 8.483 | 8.571 | 8.367 | 8.389 | 207,778 | -0.18(-2.06%) |
Sep 24, 2003 | 8.610 | 8.676 | 8.450 | 8.566 | 139,969 | -0.08(-0.89%) |
Sep 23, 2003 | 8.648 | 8.781 | 8.599 | 8.643 | 150,122 | +0.04(+0.51%) |
Sep 22, 2003 | 8.637 | 8.654 | 8.532 | 8.599 | 163,357 | -0.09(-1.08%) |
Sep 19, 2003 | 8.803 | 8.803 | 8.692 | 8.692 | 244,946 | -0.15(-1.68%) |
Sep 18, 2003 | 8.770 | 8.841 | 8.748 | 8.841 | 183,845 | +0.13(+1.46%) |
Sep 17, 2003 | 8.792 | 8.792 | 8.698 | 8.714 | 200,888 | -0.06(-0.63%) |
Sep 16, 2003 | 8.759 | 8.830 | 8.698 | 8.770 | 175,142 | +0.01(+0.13%) |
Sep 15, 2003 | 8.825 | 8.880 | 8.604 | 8.759 | 312,392 | -0.13(-1.49%) |
Sep 12, 2003 | 8.709 | 8.891 | 8.670 | 8.891 | 185,114 | +0.12(+1.38%) |
Sep 11, 2003 | 8.714 | 8.825 | 8.599 | 8.770 | 280,482 | +0.11(+1.27%) |
Sep 10, 2003 | 8.748 | 8.792 | 8.549 | 8.659 | 313,117 | -0.08(-0.95%) |
Sep 09, 2003 | 8.885 | 8.885 | 8.632 | 8.742 | 243,133 | -0.08(-0.94%) |
Sep 08, 2003 | 8.797 | 8.979 | 8.781 | 8.825 | 228,447 | +0.08(+0.88%) |
Sep 05, 2003 | 8.759 | 8.957 | 8.742 | 8.748 | 249,297 | -0.10(-1.12%) |
Sep 04, 2003 | 9.084 | 9.117 | 8.847 | 8.847 | 251,473 | -0.22(-2.43%) |
Sep 03, 2003 | 8.924 | 9.073 | 8.858 | 9.067 | 315,837 | +0.23(+2.56%) |
Sep 02, 2003 | 8.604 | 8.908 | 8.604 | 8.841 | 427,885 | +0.25(+2.95%) |
Aug 29, 2003 | 8.604 | 8.659 | 8.521 | 8.588 | 191,279 | -0.07(-0.76%) |
Aug 28, 2003 | 8.637 | 8.714 | 8.494 | 8.654 | 348,291 | +0.05(+0.58%) |
Aug 27, 2003 | 8.764 | 8.764 | 8.593 | 8.604 | 399,057 | -0.10(-1.14%) |
Aug 26, 2003 | 8.665 | 8.731 | 8.632 | 8.703 | 391,986 | +0.04(+0.45%) |
Aug 25, 2003 | 8.577 | 8.764 | 8.577 | 8.665 | 342,670 | +0.12(+1.35%) |
Aug 22, 2003 | 8.797 | 8.797 | 8.532 | 8.549 | 373,130 | -0.22(-2.52%) |
Aug 21, 2003 | 8.770 | 8.825 | 8.726 | 8.770 | 236,243 | -0.02(-0.25%) |
Aug 20, 2003 | 8.858 | 8.880 | 8.610 | 8.792 | 270,329 | -0.07(-0.75%) |
Aug 19, 2003 | 8.632 | 8.880 | 8.632 | 8.858 | 545,916 | +0.26(+3.08%) |
Aug 18, 2003 | 8.499 | 8.615 | 8.461 | 8.593 | 1,734,930 | +0.15(+1.76%) |
Aug 15, 2003 | 8.356 | 8.687 | 8.345 | 8.444 | 216,299 | +0.05(+0.59%) |
Aug 14, 2003 | 8.389 | 8.466 | 8.378 | 8.395 | 338,682 | +0.00(+0.00%) |
Aug 13, 2003 | 8.411 | 8.488 | 8.356 | 8.395 | 210,679 | +0.06(+0.66%) |
Aug 12, 2003 | 8.301 | 8.389 | 8.273 | 8.339 | 166,984 | +0.07(+0.80%) |
Aug 11, 2003 | 8.202 | 8.273 | 8.174 | 8.273 | 206,871 | +0.06(+0.74%) |
Aug 08, 2003 | 8.262 | 8.306 | 8.141 | 8.213 | 425,891 | -0.05(-0.60%) |
Aug 07, 2003 | 8.218 | 8.306 | 8.130 | 8.262 | 258,725 | +0.04(+0.54%) |
Aug 06, 2003 | 8.141 | 8.262 | 8.108 | 8.218 | 186,746 | +0.08(+0.95%) |
Aug 05, 2003 | 8.152 | 8.257 | 8.130 | 8.141 | 414,106 | -0.01(-0.14%) |
Aug 04, 2003 | 8.157 | 8.246 | 8.020 | 8.152 | 368,054 | +0.00(+0.00%) |
Aug 01, 2003 | 8.135 | 8.268 | 7.942 | 8.152 | 326,172 | +0.02(+0.20%) |
Jul 31, 2003 | 8.213 | 8.273 | 8.113 | 8.135 | 448,735 | -0.09(-1.07%) |
Jul 30, 2003 | 8.108 | 8.273 | 8.053 | 8.224 | 727,949 | +0.14(+1.77%) |
Jul 29, 2003 | 7.942 | 8.091 | 7.942 | 8.080 | 328,347 | +0.11(+1.38%) |
Jul 28, 2003 | 7.920 | 8.025 | 7.915 | 7.970 | 358,626 | +0.06(+0.70%) |
Jul 25, 2003 | 7.887 | 8.042 | 7.887 | 7.915 | 368,054 | -0.01(-0.07%) |
Jul 24, 2003 | 7.843 | 7.964 | 7.832 | 7.920 | 411,930 | +0.11(+1.41%) |
Jul 23, 2003 | 7.771 | 7.843 | 7.672 | 7.810 | 384,009 | +0.09(+1.22%) |
Jul 22, 2003 | 7.716 | 7.832 | 7.683 | 7.716 | 402,139 | +0.01(+0.07%) |
Jul 21, 2003 | 7.832 | 7.843 | 7.689 | 7.711 | 253,649 | -0.13(-1.62%) |
Jul 18, 2003 | 7.744 | 7.854 | 7.711 | 7.838 | 177,862 | +0.08(+1.07%) |
Jul 17, 2003 | 8.025 | 8.025 | 7.727 | 7.755 | 304,233 | -0.29(-3.63%) |
Jul 16, 2003 | 8.075 | 8.086 | 7.970 | 8.047 | 223,008 | -0.03(-0.34%) |
Jul 15, 2003 | 7.915 | 8.080 | 7.915 | 8.075 | 392,167 | +0.13(+1.60%) |
Jul 14, 2003 | 8.064 | 8.135 | 7.942 | 7.948 | 191,823 | -0.06(-0.76%) |
Jul 11, 2003 | 8.003 | 8.097 | 7.970 | 8.008 | 277,944 | +0.00(+0.00%) |
Jul 10, 2003 | 8.086 | 8.091 | 7.981 | 8.008 | 459,976 | -0.12(-1.49%) |
Jul 09, 2003 | 8.135 | 8.135 | 7.942 | 8.130 | 273,230 | -0.01(-0.14%) |
Jul 08, 2003 | 8.014 | 8.191 | 7.959 | 8.141 | 266,521 | +0.18(+2.29%) |
Jul 07, 2003 | 7.915 | 7.997 | 7.887 | 7.959 | 123,107 | +0.10(+1.26%) |
Jul 03, 2003 | 7.970 | 7.970 | 7.849 | 7.860 | 94,098 | -0.17(-2.06%) |
Jul 02, 2003 | 7.865 | 8.025 | 7.804 | 8.025 | 502,946 | +0.17(+2.11%) |
Jul 01, 2003 | 7.860 | 7.920 | 7.793 | 7.860 | 384,734 | +0.06(+0.71%) |
Jun 30, 2003 | 7.716 | 7.810 | 7.661 | 7.804 | 502,221 | +0.10(+1.29%) |
Jun 27, 2003 | 7.738 | 7.771 | 7.667 | 7.705 | 332,517 | -0.09(-1.13%) |
Jun 26, 2003 | 7.849 | 7.849 | 7.672 | 7.793 | 682,984 | -0.14(-1.74%) |
Jun 25, 2003 | 7.860 | 7.937 | 7.788 | 7.931 | 215,211 | +0.07(+0.91%) |
Jun 24, 2003 | 7.893 | 7.953 | 7.777 | 7.860 | 273,955 | -0.03(-0.42%) |
Jun 23, 2003 | 7.970 | 8.036 | 7.854 | 7.893 | 203,970 | +0.01(+0.07%) |
Jun 20, 2003 | 8.008 | 8.097 | 7.887 | 7.887 | 219,744 | -0.07(-0.83%) |
Jun 19, 2003 | 7.915 | 8.135 | 7.860 | 7.953 | 227,540 | -0.02(-0.21%) |
Jun 18, 2003 | 7.915 | 7.970 | 7.854 | 7.970 | 101,169 | +0.06(+0.77%) |
Jun 17, 2003 | 8.047 | 8.047 | 7.865 | 7.909 | 126,189 | -0.08(-1.04%) |
Jun 16, 2003 | 7.931 | 8.025 | 7.898 | 7.992 | 282,658 | +0.14(+1.76%) |
Jun 13, 2003 | 8.020 | 8.042 | 7.854 | 7.854 | 419,001 | -0.11(-1.39%) |
Jun 12, 2003 | 8.025 | 8.113 | 7.964 | 7.964 | 116,580 | -0.09(-1.10%) |
Jun 11, 2003 | 8.025 | 8.141 | 7.931 | 8.053 | 173,511 | -0.01(-0.14%) |
Jun 10, 2003 | 7.821 | 8.108 | 7.821 | 8.064 | 214,124 | +0.30(+3.84%) |
Jun 09, 2003 | 7.964 | 8.003 | 7.766 | 7.766 | 137,612 | -0.23(-2.90%) |
Jun 06, 2003 | 7.970 | 8.163 | 7.942 | 7.997 | 433,324 | +0.12(+1.47%) |
Jun 05, 2003 | 7.766 | 7.920 | 7.716 | 7.882 | 300,063 | +0.12(+1.49%) |
Jun 04, 2003 | 7.722 | 7.821 | 7.705 | 7.766 | 172,785 | +0.04(+0.57%) |
Jun 03, 2003 | 7.749 | 7.826 | 7.644 | 7.722 | 182,576 | -0.05(-0.64%) |
Jun 02, 2003 | 7.694 | 7.876 | 7.667 | 7.771 | 248,391 | +0.02(+0.28%) |
May 30, 2003 | 7.584 | 7.860 | 7.584 | 7.749 | 479,014 | +0.17(+2.26%) |
May 29, 2003 | 7.391 | 7.667 | 7.391 | 7.578 | 291,179 | +0.13(+1.78%) |
May 28, 2003 | 7.418 | 7.567 | 7.286 | 7.446 | 431,511 | -0.03(-0.37%) |
May 27, 2003 | 7.341 | 7.479 | 7.308 | 7.473 | 403,952 | +0.14(+1.88%) |
May 23, 2003 | 7.115 | 7.363 | 7.087 | 7.336 | 266,703 | +0.23(+3.26%) |
May 22, 2003 | 7.143 | 7.280 | 7.098 | 7.104 | 207,234 | -0.04(-0.54%) |
May 21, 2003 | 7.082 | 7.143 | 7.005 | 7.143 | 133,804 | +0.02(+0.31%) |
May 20, 2003 | 7.060 | 7.225 | 7.038 | 7.120 | 176,956 | +0.09(+1.25%) |
May 19, 2003 | 7.093 | 7.253 | 6.983 | 7.032 | 256,368 | -0.06(-0.78%) |
May 16, 2003 | 7.280 | 7.402 | 7.087 | 7.087 | 258,725 | -0.22(-3.02%) |
May 15, 2003 | 7.165 | 7.308 | 7.082 | 7.308 | 232,798 | +0.17(+2.32%) |
May 14, 2003 | 7.071 | 7.143 | 6.905 | 7.143 | 285,559 | +0.18(+2.62%) |
May 13, 2003 | 6.872 | 7.021 | 6.845 | 6.961 | 409,029 | +0.07(+1.04%) |
May 12, 2003 | 6.894 | 6.894 | 6.784 | 6.889 | 308,222 | -0.01(-0.08%) |
May 09, 2003 | 6.850 | 6.950 | 6.850 | 6.894 | 229,535 | +0.07(+0.97%) |
May 08, 2003 | 6.961 | 6.961 | 6.729 | 6.828 | 195,086 | -0.13(-1.90%) |
May 07, 2003 | 7.005 | 7.016 | 6.894 | 6.961 | 122,745 | -0.03(-0.47%) |
May 06, 2003 | 6.839 | 7.043 | 6.834 | 6.994 | 294,080 | +0.18(+2.67%) |
May 05, 2003 | 6.646 | 6.845 | 6.630 | 6.812 | 370,592 | +0.12(+1.73%) |
May 02, 2003 | 6.426 | 6.701 | 6.426 | 6.696 | 304,233 | +0.17(+2.62%) |
Apr 30, 2003 | 6.508 | 6.701 | 6.508 | 6.525 | 330,886 | +0.10(+1.63%) |
Apr 29, 2003 | 6.508 | 6.613 | 6.420 | 6.420 | 163,357 | -0.09(-1.36%) |
Apr 28, 2003 | 6.541 | 6.685 | 6.508 | 6.508 | 203,608 | -0.01(-0.08%) |
Apr 25, 2003 | 6.563 | 6.591 | 6.470 | 6.514 | 87,027 | -0.08(-1.17%) |
Apr 24, 2003 | 6.492 | 6.768 | 6.481 | 6.591 | 158,643 | +0.08(+1.27%) |
Apr 23, 2003 | 6.481 | 6.569 | 6.426 | 6.508 | 131,085 | +0.00(+0.00%) |
Apr 22, 2003 | 6.288 | 6.558 | 6.288 | 6.508 | 203,608 | +0.22(+3.51%) |
Apr 21, 2003 | 6.398 | 6.470 | 6.266 | 6.288 | 94,823 | -0.15(-2.31%) |
Apr 17, 2003 | 6.426 | 6.475 | 6.343 | 6.437 | 98,087 | +0.01(+0.17%) |
Apr 16, 2003 | 6.415 | 6.426 | 6.266 | 6.426 | 187,653 | +0.07(+1.04%) |
Apr 15, 2003 | 6.315 | 6.359 | 6.233 | 6.359 | 150,847 | +0.06(+0.87%) |
Apr 14, 2003 | 6.122 | 6.304 | 6.100 | 6.304 | 103,345 | +0.23(+3.81%) |
Apr 11, 2003 | 6.139 | 6.188 | 6.067 | 6.073 | 128,365 | -0.07(-1.08%) |
Apr 10, 2003 | 6.095 | 6.221 | 6.067 | 6.139 | 190,191 | +0.04(+0.72%) |
Apr 09, 2003 | 6.310 | 6.481 | 5.929 | 6.095 | 581,815 | -0.18(-2.90%) |
Apr 08, 2003 | 5.984 | 6.288 | 5.984 | 6.277 | 298,613 | +0.28(+4.60%) |
Apr 07, 2003 | 5.984 | 6.139 | 5.984 | 6.001 | 107,515 | +0.01(+0.18%) |
Apr 04, 2003 | 5.929 | 6.122 | 5.929 | 5.990 | 85,939 | +0.03(+0.56%) |
Apr 03, 2003 | 6.039 | 6.095 | 5.929 | 5.957 | 194,542 | -0.06(-1.01%) |
Apr 02, 2003 | 6.034 | 6.106 | 5.946 | 6.017 | 252,198 | +0.03(+0.55%) |
Apr 01, 2003 | 5.841 | 5.984 | 5.786 | 5.984 | 102,076 | +0.14(+2.46%) |
Mar 31, 2003 | 5.791 | 5.846 | 5.681 | 5.841 | 120,569 | -0.01(-0.09%) |
Mar 28, 2003 | 5.846 | 5.868 | 5.786 | 5.846 | 174,417 | +0.00(+0.00%) |
Mar 27, 2003 | 5.791 | 5.868 | 5.681 | 5.846 | 158,825 | +0.05(+0.86%) |
Mar 26, 2003 | 5.835 | 5.924 | 5.742 | 5.797 | 305,865 | +0.01(+0.10%) |
Mar 25, 2003 | 5.846 | 5.946 | 5.775 | 5.791 | 213,761 | -0.11(-1.87%) |
Mar 24, 2003 | 5.857 | 5.990 | 5.736 | 5.902 | 154,473 | -0.09(-1.56%) |
Mar 21, 2003 | 5.902 | 6.006 | 5.902 | 5.995 | 173,873 | +0.09(+1.59%) |
Mar 20, 2003 | 5.736 | 5.957 | 5.736 | 5.902 | 142,326 | +0.11(+1.90%) |
Mar 19, 2003 | 5.995 | 6.012 | 5.791 | 5.791 | 141,782 | -0.21(-3.49%) |
Mar 18, 2003 | 5.819 | 6.039 | 5.780 | 6.001 | 167,346 | +0.07(+1.21%) |
Mar 17, 2003 | 5.791 | 5.935 | 5.736 | 5.929 | 233,161 | +0.19(+3.37%) |
Mar 14, 2003 | 5.786 | 5.868 | 5.648 | 5.736 | 192,548 | +0.01(+0.10%) |
Mar 13, 2003 | 5.571 | 5.758 | 5.515 | 5.731 | 207,234 | +0.22(+3.90%) |
Mar 12, 2003 | 5.543 | 5.604 | 5.405 | 5.515 | 561,509 | -0.03(-0.50%) |
Mar 11, 2003 | 5.571 | 5.598 | 5.460 | 5.543 | 154,836 | +0.03(+0.50%) |
Mar 10, 2003 | 5.560 | 5.571 | 5.455 | 5.515 | 411,023 | -0.08(-1.48%) |
Mar 07, 2003 | 5.543 | 5.648 | 5.515 | 5.598 | 164,808 | +0.03(+0.59%) |
Mar 06, 2003 | 5.571 | 5.598 | 5.482 | 5.565 | 108,965 | -0.03(-0.59%) |
Mar 05, 2003 | 5.543 | 5.598 | 5.455 | 5.598 | 108,603 | +0.05(+0.89%) |
Mar 04, 2003 | 5.626 | 5.642 | 5.532 | 5.549 | 168,615 | -0.10(-1.85%) |
Mar 03, 2003 | 5.653 | 5.664 | 5.576 | 5.653 | 119,118 | +0.02(+0.39%) |
Feb 28, 2003 | 5.653 | 5.653 | 5.532 | 5.631 | 92,466 | +0.01(+0.10%) |
Feb 27, 2003 | 5.653 | 5.692 | 5.543 | 5.626 | 177,681 | -0.04(-0.78%) |
Feb 26, 2003 | 5.703 | 5.703 | 5.527 | 5.670 | 181,670 | -0.03(-0.58%) |
Feb 25, 2003 | 5.515 | 5.709 | 5.515 | 5.703 | 287,190 | +0.08(+1.47%) |
Feb 24, 2003 | 5.819 | 5.819 | 5.521 | 5.620 | 251,835 | -0.22(-3.69%) |
Feb 21, 2003 | 5.885 | 5.946 | 5.769 | 5.835 | 123,832 | -0.05(-0.84%) |
Feb 20, 2003 | 5.846 | 5.940 | 5.819 | 5.885 | 467,229 | +0.04(+0.76%) |
Feb 19, 2003 | 5.736 | 5.874 | 5.736 | 5.841 | 272,323 | +0.02(+0.38%) |
Feb 18, 2003 | 5.791 | 5.863 | 5.725 | 5.819 | 170,066 | -0.02(-0.28%) |
Feb 14, 2003 | 5.802 | 5.880 | 5.753 | 5.835 | 159,550 | +0.03(+0.47%) |
Feb 13, 2003 | 5.653 | 5.813 | 5.571 | 5.808 | 240,957 | +0.18(+3.24%) |
Feb 12, 2003 | 5.791 | 5.791 | 5.571 | 5.626 | 270,329 | -0.11(-1.92%) |
Feb 11, 2003 | 5.786 | 5.880 | 5.659 | 5.736 | 229,535 | -0.10(-1.79%) |
Feb 10, 2003 | 5.764 | 5.841 | 5.742 | 5.841 | 232,254 | +0.13(+2.32%) |
Feb 07, 2003 | 5.720 | 5.819 | 5.637 | 5.709 | 296,437 | -0.06(-1.05%) |
Feb 06, 2003 | 5.736 | 5.868 | 5.736 | 5.769 | 323,815 | +0.03(+0.58%) |
Feb 05, 2003 | 5.940 | 5.940 | 5.736 | 5.736 | 294,624 | -0.15(-2.53%) |
Feb 04, 2003 | 6.001 | 6.001 | 5.819 | 5.885 | 255,462 | -0.13(-2.20%) |
Feb 03, 2003 | 6.067 | 6.095 | 5.929 | 6.017 | 200,525 | +0.01(+0.09%) |
Jan 31, 2003 | 5.957 | 6.062 | 5.946 | 6.012 | 342,670 | +0.07(+1.11%) |
Jan 30, 2003 | 5.990 | 5.990 | 5.791 | 5.946 | 495,331 | -0.04(-0.74%) |
Jan 29, 2003 | 6.122 | 6.150 | 5.968 | 5.990 | 345,571 | -0.08(-1.27%) |
Jan 28, 2003 | 5.995 | 6.177 | 5.962 | 6.067 | 187,290 | +0.07(+1.20%) |
Jan 27, 2003 | 6.238 | 6.244 | 5.979 | 5.995 | 246,940 | -0.19(-3.03%) |
Jan 24, 2003 | 6.381 | 6.387 | 6.183 | 6.183 | 234,249 | -0.20(-3.11%) |
Jan 23, 2003 | 6.332 | 6.437 | 6.277 | 6.381 | 155,924 | +0.07(+1.14%) |
Jan 22, 2003 | 6.260 | 6.420 | 6.199 | 6.310 | 275,768 | +0.02(+0.35%) |
Jan 21, 2003 | 6.370 | 6.431 | 6.205 | 6.288 | 229,535 | +0.03(+0.44%) |
Jan 17, 2003 | 6.426 | 6.431 | 6.216 | 6.260 | 257,819 | -0.13(-1.99%) |
Jan 16, 2003 | 6.481 | 6.481 | 6.370 | 6.387 | 221,920 | -0.09(-1.45%) |
Jan 15, 2003 | 6.541 | 6.591 | 6.464 | 6.481 | 197,081 | -0.11(-1.67%) |
Jan 14, 2003 | 6.630 | 6.630 | 6.525 | 6.591 | 158,825 | -0.02(-0.25%) |
Jan 13, 2003 | 6.541 | 6.745 | 6.492 | 6.608 | 225,909 | +0.03(+0.50%) |
Jan 10, 2003 | 6.613 | 6.641 | 6.420 | 6.574 | 213,036 | -0.03(-0.50%) |
Jan 09, 2003 | 6.685 | 6.784 | 6.585 | 6.608 | 196,537 | -0.02(-0.33%) |
Jan 08, 2003 | 6.536 | 6.823 | 6.464 | 6.630 | 234,430 | -0.01(-0.08%) |
Jan 07, 2003 | 6.977 | 6.977 | 6.630 | 6.635 | 284,471 | -0.14(-2.04%) |
Jan 06, 2003 | 6.536 | 6.839 | 6.536 | 6.773 | 339,226 | +0.26(+4.07%) |
Jan 03, 2003 | 6.508 | 6.613 | 6.442 | 6.508 | 205,058 | +0.00(+0.00%) |
Jan 02, 2003 | 6.431 | 6.558 | 6.376 | 6.508 | 368,597 | +0.13(+2.08%) |
Dec 31, 2002 | 6.359 | 6.525 | 6.343 | 6.376 | 300,245 | +0.02(+0.26%) |
Dec 30, 2002 | 6.398 | 6.536 | 6.326 | 6.359 | 434,593 | -0.08(-1.28%) |
Dec 27, 2002 | 6.453 | 6.619 | 6.431 | 6.442 | 224,821 | -0.01(-0.17%) |
Dec 26, 2002 | 6.398 | 6.597 | 6.398 | 6.453 | 183,845 | +0.00(+0.00%) |
Dec 24, 2002 | 6.398 | 6.503 | 6.381 | 6.453 | 169,341 | +0.03(+0.43%) |
Dec 23, 2002 | 6.398 | 6.503 | 6.348 | 6.426 | 244,764 | +0.03(+0.43%) |
Dec 20, 2002 | 6.674 | 6.674 | 6.359 | 6.398 | 416,825 | -0.08(-1.28%) |
Dec 19, 2002 | 6.459 | 6.481 | 6.249 | 6.481 | 450,548 | +0.08(+1.21%) |
Dec 18, 2002 | 6.343 | 6.409 | 6.177 | 6.403 | 351,555 | +0.01(+0.09%) |
Dec 17, 2002 | 6.392 | 6.475 | 6.266 | 6.398 | 697,852 | +0.01(+0.09%) |
Dec 16, 2002 | 6.343 | 6.392 | 6.238 | 6.392 | 419,545 | +0.06(+0.87%) |
Dec 13, 2002 | 6.255 | 6.337 | 6.155 | 6.337 | 370,954 | +0.10(+1.68%) |
Dec 12, 2002 | 6.337 | 6.370 | 6.216 | 6.233 | 303,327 | -0.05(-0.79%) |
Dec 11, 2002 | 6.249 | 6.453 | 6.177 | 6.282 | 436,769 | +0.13(+2.06%) |
Dec 10, 2002 | 6.067 | 6.464 | 5.885 | 6.155 | 1,396,973 | +0.63(+11.49%) |
Dec 09, 2002 | 5.499 | 5.571 | 5.389 | 5.521 | 342,852 | +0.08(+1.42%) |
Dec 06, 2002 | 5.400 | 5.532 | 5.322 | 5.444 | 335,599 | +0.04(+0.82%) |
Dec 05, 2002 | 5.378 | 5.449 | 5.245 | 5.400 | 260,901 | -0.01(-0.10%) |
Dec 04, 2002 | 5.378 | 5.460 | 5.378 | 5.405 | 362,070 | -0.01(-0.10%) |
Dec 03, 2002 | 5.405 | 5.543 | 5.389 | 5.411 | 312,936 | -0.03(-0.51%) |
Dec 02, 2002 | 5.444 | 5.477 | 5.345 | 5.438 | 425,709 | +0.05(+0.92%) |
Nov 29, 2002 | 5.515 | 5.515 | 5.350 | 5.389 | 95,186 | -0.08(-1.41%) |
Nov 27, 2002 | 5.378 | 5.515 | 5.328 | 5.466 | 273,048 | +0.14(+2.69%) |
Nov 26, 2002 | 5.262 | 5.460 | 5.240 | 5.322 | 323,271 | -0.05(-0.92%) |
Nov 25, 2002 | 5.240 | 5.405 | 5.212 | 5.372 | 272,867 | +0.08(+1.56%) |
Nov 22, 2002 | 5.234 | 5.361 | 5.157 | 5.289 | 200,344 | +0.06(+1.05%) |
Nov 21, 2002 | 5.140 | 5.328 | 5.074 | 5.234 | 283,202 | +0.13(+2.59%) |
Nov 20, 2002 | 5.267 | 5.317 | 4.826 | 5.102 | 466,322 | -0.25(-4.64%) |
Nov 19, 2002 | 5.350 | 5.405 | 5.273 | 5.350 | 168,434 | +0.02(+0.41%) |
Nov 18, 2002 | 5.394 | 5.543 | 5.311 | 5.328 | 213,580 | -0.01(-0.21%) |
Nov 15, 2002 | 5.345 | 5.626 | 5.322 | 5.339 | 192,729 | -0.01(-0.10%) |
Nov 14, 2002 | 5.400 | 5.438 | 5.157 | 5.345 | 166,077 | -0.08(-1.42%) |
Nov 13, 2002 | 5.240 | 5.543 | 5.196 | 5.422 | 136,343 | +0.17(+3.15%) |
Nov 12, 2002 | 5.433 | 5.444 | 5.185 | 5.256 | 137,431 | -0.18(-3.25%) |
Nov 11, 2002 | 5.422 | 5.433 | 5.019 | 5.433 | 251,654 | -0.04(-0.81%) |
Nov 08, 2002 | 5.571 | 5.637 | 5.466 | 5.477 | 410,842 | -0.14(-2.55%) |
Nov 07, 2002 | 5.631 | 5.681 | 5.538 | 5.620 | 214,849 | -0.04(-0.78%) |
Nov 06, 2002 | 5.653 | 5.758 | 5.626 | 5.664 | 502,584 | +0.03(+0.59%) |
Nov 05, 2002 | 5.681 | 5.703 | 5.515 | 5.631 | 195,993 | -0.01(-0.20%) |
Nov 04, 2002 | 5.709 | 5.841 | 5.598 | 5.642 | 484,815 | -0.01(-0.20%) |