Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 7.483 | 7.483 | 7.424 | 7.424 | 14,587 | +0.01(+0.11%) |
Oct 30, 2003 | 7.440 | 7.471 | 7.400 | 7.416 | 87,527 | -0.01(-0.16%) |
Oct 29, 2003 | 7.404 | 7.529 | 7.404 | 7.428 | 85,480 | -0.32(-4.14%) |
Oct 28, 2003 | 7.600 | 7.748 | 7.600 | 7.748 | 427,913 | -0.03(-0.40%) |
Oct 27, 2003 | 7.639 | 7.783 | 7.639 | 7.779 | 38,645 | +0.17(+2.26%) |
Oct 24, 2003 | 7.553 | 7.635 | 7.533 | 7.608 | 83,688 | +0.06(+0.78%) |
Oct 23, 2003 | 7.596 | 7.627 | 7.506 | 7.549 | 36,341 | -0.29(-3.64%) |
Oct 22, 2003 | 7.776 | 7.842 | 7.776 | 7.834 | 24,825 | +0.02(+0.30%) |
Oct 21, 2003 | 7.737 | 7.815 | 7.725 | 7.811 | 53,233 | +0.13(+1.73%) |
Oct 20, 2003 | 7.639 | 7.654 | 7.639 | 7.678 | 117,983 | -0.02(-0.20%) |
Oct 17, 2003 | 7.690 | 7.756 | 7.690 | 7.694 | 38,389 | -0.22(-2.77%) |
Oct 16, 2003 | 7.842 | 7.912 | 7.822 | 7.912 | 26,104 | +0.03(+0.35%) |
Oct 15, 2003 | 7.932 | 7.951 | 7.865 | 7.885 | 25,336 | -0.03(-0.35%) |
Oct 14, 2003 | 7.819 | 7.967 | 7.803 | 7.912 | 37,365 | +0.04(+0.50%) |
Oct 13, 2003 | 7.787 | 7.924 | 7.838 | 7.873 | 25,848 | +0.09(+1.10%) |
Oct 10, 2003 | 7.873 | 7.873 | 7.803 | 7.787 | 42,740 | -0.24(-3.02%) |
Oct 09, 2003 | 7.822 | 7.822 | 7.822 | 8.030 | 70,892 | +0.25(+3.21%) |
Oct 08, 2003 | 7.779 | 7.815 | 7.737 | 7.779 | 14,843 | -0.00(-0.05%) |
Oct 07, 2003 | 7.737 | 7.815 | 7.737 | 7.783 | 24,825 | +0.04(+0.45%) |
Oct 06, 2003 | 7.740 | 7.854 | 7.729 | 7.748 | 459,136 | -0.10(-1.24%) |
Oct 03, 2003 | 7.834 | 7.901 | 7.815 | 7.846 | 174,287 | +0.23(+3.08%) |
Oct 02, 2003 | 7.643 | 7.643 | 7.541 | 7.611 | 82,921 | -0.16(-2.11%) |
Oct 01, 2003 | 7.619 | 7.815 | 7.619 | 7.776 | 133,594 | +0.25(+3.38%) |
Sep 30, 2003 | 7.584 | 7.627 | 7.467 | 7.522 | 40,436 | -0.02(-0.26%) |
Sep 29, 2003 | 7.471 | 7.558 | 7.463 | 7.541 | 69,100 | +0.15(+2.06%) |
Sep 26, 2003 | 7.412 | 7.463 | 7.260 | 7.389 | 118,495 | -0.17(-2.22%) |
Sep 25, 2003 | 7.627 | 7.631 | 7.557 | 7.557 | 53,233 | +0.00(+0.00%) |
Sep 24, 2003 | 7.572 | 7.584 | 7.541 | 7.557 | 34,294 | -0.18(-2.32%) |
Sep 23, 2003 | 7.744 | 7.795 | 7.678 | 7.737 | 50,162 | -0.01(-0.10%) |
Sep 22, 2003 | 7.615 | 7.737 | 7.584 | 7.744 | 45,299 | +0.01(+0.15%) |
Sep 19, 2003 | 7.752 | 7.772 | 7.752 | 7.733 | 55,536 | -0.04(-0.55%) |
Sep 18, 2003 | 7.647 | 7.768 | 7.647 | 7.776 | 62,958 | +0.24(+3.16%) |
Sep 17, 2003 | 7.627 | 7.627 | 7.486 | 7.537 | 56,048 | -0.13(-1.68%) |
Sep 16, 2003 | 7.549 | 7.772 | 7.541 | 7.666 | 73,195 | +0.04(+0.46%) |
Sep 15, 2003 | 7.565 | 7.776 | 7.565 | 7.631 | 75,499 | -0.25(-3.12%) |
Sep 12, 2003 | 7.791 | 7.893 | 7.764 | 7.877 | 147,415 | +0.34(+4.46%) |
Sep 11, 2003 | 7.318 | 7.572 | 7.318 | 7.541 | 72,171 | +0.33(+4.55%) |
Sep 10, 2003 | 7.189 | 7.248 | 7.131 | 7.213 | 234,686 | +0.03(+0.44%) |
Sep 09, 2003 | 7.123 | 7.225 | 7.084 | 7.182 | 420,235 | +0.19(+2.68%) |
Sep 08, 2003 | 6.994 | 7.033 | 6.994 | 6.994 | 124,381 | +0.06(+0.85%) |
Sep 05, 2003 | 6.791 | 6.936 | 6.791 | 6.936 | 110,561 | +0.22(+3.26%) |
Sep 04, 2003 | 6.572 | 6.717 | 6.560 | 6.717 | 37,621 | +0.11(+1.72%) |
Sep 03, 2003 | 6.596 | 6.611 | 6.572 | 6.603 | 89,063 | -0.14(-2.09%) |
Sep 02, 2003 | 6.697 | 6.744 | 6.642 | 6.744 | 363,931 | +0.05(+0.82%) |
Aug 29, 2003 | 6.654 | 6.697 | 6.635 | 6.689 | 31,735 | +0.07(+1.12%) |
Aug 28, 2003 | 6.642 | 6.682 | 6.447 | 6.615 | 212,421 | +0.11(+1.68%) |
Aug 27, 2003 | 6.506 | 6.533 | 6.447 | 6.506 | 141,016 | +0.04(+0.60%) |
Aug 26, 2003 | 6.412 | 6.467 | 6.412 | 6.467 | 51,441 | +0.13(+1.97%) |
Aug 25, 2003 | 6.396 | 6.467 | 6.342 | 6.342 | 33,270 | -0.06(-0.98%) |
Aug 22, 2003 | 6.486 | 6.486 | 6.381 | 6.404 | 49,650 | +0.05(+0.86%) |
Aug 21, 2003 | 6.295 | 6.353 | 6.252 | 6.349 | 59,119 | -0.03(-0.43%) |
Aug 20, 2003 | 6.435 | 6.435 | 6.369 | 6.377 | 38,133 | -0.15(-2.28%) |
Aug 19, 2003 | 6.478 | 6.588 | 6.451 | 6.525 | 311,721 | -0.17(-2.51%) |
Aug 18, 2003 | 6.572 | 6.693 | 6.564 | 6.693 | 38,389 | +0.10(+1.54%) |
Aug 15, 2003 | 6.744 | 6.760 | 6.584 | 6.592 | 12,540 | -0.15(-2.20%) |
Aug 14, 2003 | 6.736 | 6.783 | 6.650 | 6.740 | 18,170 | -0.04(-0.58%) |
Aug 13, 2003 | 6.740 | 6.779 | 6.666 | 6.779 | 24,569 | +0.02(+0.29%) |
Aug 12, 2003 | 6.760 | 6.760 | 6.713 | 6.760 | 35,318 | -0.01(-0.17%) |
Aug 11, 2003 | 6.717 | 6.838 | 6.689 | 6.771 | 26,616 | -0.14(-2.09%) |
Aug 08, 2003 | 6.795 | 6.924 | 6.795 | 6.916 | 268,981 | +0.13(+1.90%) |
Aug 07, 2003 | 6.818 | 6.869 | 6.760 | 6.787 | 27,128 | -0.07(-1.03%) |
Aug 06, 2003 | 6.826 | 6.896 | 6.740 | 6.857 | 160,979 | +0.02(+0.29%) |
Aug 05, 2003 | 6.838 | 6.889 | 6.799 | 6.838 | 227,776 | +0.00(+0.00%) |
Aug 04, 2003 | 6.721 | 6.908 | 6.721 | 6.838 | 355,485 | +0.09(+1.27%) |
Aug 01, 2003 | 6.775 | 6.799 | 6.721 | 6.752 | 34,806 | -0.05(-0.69%) |
Jul 31, 2003 | 6.807 | 6.822 | 6.717 | 6.799 | 312,233 | -0.08(-1.14%) |
Jul 30, 2003 | 6.869 | 6.889 | 6.682 | 6.877 | 67,053 | -0.05(-0.79%) |
Jul 29, 2003 | 6.838 | 6.947 | 6.838 | 6.932 | 48,882 | +0.06(+0.85%) |
Jul 28, 2003 | 6.857 | 6.928 | 6.838 | 6.873 | 46,323 | -0.02(-0.23%) |
Jul 25, 2003 | 6.877 | 6.936 | 6.803 | 6.889 | 47,090 | -0.03(-0.40%) |
Jul 24, 2003 | 6.775 | 6.986 | 6.775 | 6.916 | 488,312 | +0.25(+3.69%) |
Jul 23, 2003 | 6.623 | 6.674 | 6.619 | 6.670 | 19,450 | +0.04(+0.65%) |
Jul 22, 2003 | 6.576 | 6.639 | 6.576 | 6.627 | 53,233 | +0.10(+1.56%) |
Jul 21, 2003 | 6.506 | 6.525 | 6.463 | 6.525 | 678,979 | -0.07(-1.12%) |
Jul 18, 2003 | 6.642 | 6.642 | 6.576 | 6.599 | 38,389 | -0.11(-1.57%) |
Jul 17, 2003 | 6.717 | 6.791 | 6.654 | 6.705 | 31,991 | +0.00(+0.00%) |
Jul 16, 2003 | 6.713 | 6.760 | 6.666 | 6.705 | 277,683 | -0.05(-0.69%) |
Jul 15, 2003 | 6.818 | 6.900 | 6.701 | 6.752 | 44,019 | +0.01(+0.12%) |
Jul 14, 2003 | 6.771 | 6.771 | 6.701 | 6.744 | 114,400 | +0.10(+1.47%) |
Jul 11, 2003 | 6.619 | 6.721 | 6.568 | 6.646 | 247,227 | +0.05(+0.77%) |
Jul 10, 2003 | 6.498 | 6.603 | 6.478 | 6.596 | 44,787 | +0.11(+1.69%) |
Jul 09, 2003 | 6.451 | 6.514 | 6.451 | 6.486 | 32,247 | +0.04(+0.61%) |
Jul 08, 2003 | 6.576 | 6.576 | 6.369 | 6.447 | 46,067 | -0.15(-2.31%) |
Jul 07, 2003 | 6.564 | 6.607 | 6.463 | 6.599 | 87,271 | -0.03(-0.47%) |
Jul 03, 2003 | 6.545 | 6.654 | 6.537 | 6.631 | 33,526 | +0.07(+1.01%) |
Jul 02, 2003 | 6.385 | 6.584 | 6.381 | 6.564 | 53,489 | +0.16(+2.44%) |
Jul 01, 2003 | 6.408 | 6.408 | 6.310 | 6.408 | 43,763 | -0.02(-0.24%) |
Jun 30, 2003 | 6.412 | 6.486 | 6.373 | 6.424 | 54,001 | +0.17(+2.69%) |
Jun 27, 2003 | 6.240 | 6.349 | 6.240 | 6.256 | 31,479 | +0.02(+0.25%) |
Jun 26, 2003 | 6.209 | 6.279 | 6.166 | 6.240 | 45,811 | -0.14(-2.20%) |
Jun 25, 2003 | 6.271 | 6.408 | 6.271 | 6.381 | 40,180 | +0.13(+2.06%) |
Jun 24, 2003 | 6.283 | 6.310 | 6.205 | 6.252 | 34,038 | -0.13(-2.02%) |
Jun 23, 2003 | 6.404 | 6.459 | 6.252 | 6.381 | 50,673 | -0.23(-3.43%) |
Jun 20, 2003 | 6.592 | 6.658 | 6.510 | 6.607 | 87,527 | +0.28(+4.45%) |
Jun 19, 2003 | 6.474 | 6.474 | 6.256 | 6.326 | 87,271 | -0.17(-2.65%) |
Jun 18, 2003 | 6.525 | 6.553 | 6.467 | 6.498 | 31,735 | -0.02(-0.30%) |
Jun 17, 2003 | 6.533 | 6.557 | 6.474 | 6.517 | 59,887 | +0.04(+0.60%) |
Jun 16, 2003 | 6.502 | 6.545 | 6.424 | 6.478 | 76,010 | +0.23(+3.63%) |
Jun 13, 2003 | 6.349 | 6.349 | 6.232 | 6.252 | 11,260 | -0.01(-0.19%) |
Jun 12, 2003 | 6.193 | 6.291 | 6.135 | 6.263 | 117,983 | +0.07(+1.14%) |
Jun 11, 2003 | 6.174 | 6.213 | 6.123 | 6.193 | 21,753 | +0.01(+0.19%) |
Jun 10, 2003 | 6.162 | 6.181 | 6.029 | 6.181 | 41,716 | -0.02(-0.32%) |
Jun 09, 2003 | 6.174 | 6.271 | 6.158 | 6.201 | 33,014 | +0.03(+0.51%) |
Jun 06, 2003 | 6.318 | 6.318 | 6.135 | 6.170 | 42,740 | -0.22(-3.43%) |
Jun 05, 2003 | 6.330 | 6.439 | 6.330 | 6.388 | 22,265 | +0.02(+0.31%) |
Jun 04, 2003 | 6.310 | 6.385 | 6.291 | 6.369 | 36,853 | +0.00(+0.06%) |
Jun 03, 2003 | 6.349 | 6.388 | 6.318 | 6.365 | 52,465 | +0.07(+1.18%) |
Jun 02, 2003 | 6.349 | 6.369 | 6.213 | 6.291 | 82,921 | -0.02(-0.31%) |
May 30, 2003 | 6.408 | 6.408 | 6.310 | 6.310 | 16,635 | -0.09(-1.34%) |
May 29, 2003 | 6.408 | 6.463 | 6.388 | 6.396 | 14,076 | -0.00(-0.06%) |
May 28, 2003 | 6.396 | 6.463 | 6.326 | 6.400 | 30,455 | +0.14(+2.31%) |
May 27, 2003 | 6.322 | 6.369 | 6.213 | 6.256 | 43,252 | -0.07(-1.05%) |
May 23, 2003 | 6.322 | 6.349 | 6.177 | 6.322 | 51,953 | -0.07(-1.10%) |
May 22, 2003 | 6.213 | 6.467 | 6.174 | 6.392 | 68,077 | +0.16(+2.57%) |
May 21, 2003 | 6.232 | 6.287 | 6.123 | 6.232 | 40,180 | -0.04(-0.62%) |
May 20, 2003 | 6.232 | 6.279 | 6.064 | 6.271 | 46,067 | +0.00(+0.00%) |
May 19, 2003 | 6.369 | 6.435 | 6.174 | 6.271 | 80,617 | -0.09(-1.35%) |
May 16, 2003 | 6.428 | 6.486 | 6.326 | 6.357 | 38,133 | +0.02(+0.31%) |
May 15, 2003 | 6.388 | 6.412 | 6.271 | 6.338 | 50,673 | -0.13(-2.05%) |
May 14, 2003 | 6.545 | 6.557 | 6.428 | 6.471 | 22,265 | -0.15(-2.30%) |
May 13, 2003 | 6.545 | 6.646 | 6.525 | 6.623 | 103,139 | +0.14(+2.11%) |
May 12, 2003 | 6.431 | 6.545 | 6.334 | 6.486 | 57,072 | +0.04(+0.61%) |
May 09, 2003 | 6.349 | 6.510 | 6.295 | 6.447 | 61,167 | +0.24(+3.90%) |
May 08, 2003 | 6.252 | 6.353 | 6.174 | 6.205 | 97,253 | +0.17(+2.78%) |
May 07, 2003 | 6.135 | 6.170 | 5.990 | 6.037 | 151,765 | -0.58(-8.80%) |
May 06, 2003 | 6.486 | 6.682 | 6.408 | 6.619 | 83,944 | +0.13(+1.99%) |
May 05, 2003 | 6.560 | 6.572 | 6.428 | 6.490 | 74,987 | -0.11(-1.66%) |
May 02, 2003 | 6.572 | 6.670 | 6.400 | 6.599 | 144,855 | -0.03(-0.41%) |
May 01, 2003 | 6.646 | 6.646 | 6.541 | 6.627 | 16,123 | -0.05(-0.76%) |
Apr 30, 2003 | 6.631 | 6.682 | 6.533 | 6.678 | 46,067 | +0.17(+2.64%) |
Apr 29, 2003 | 6.447 | 6.568 | 6.388 | 6.506 | 98,020 | +0.02(+0.30%) |
Apr 28, 2003 | 6.365 | 6.545 | 6.310 | 6.486 | 123,101 | -0.24(-3.60%) |
Apr 25, 2003 | 6.615 | 6.826 | 6.596 | 6.728 | 88,039 | +0.06(+0.94%) |
Apr 24, 2003 | 6.783 | 6.783 | 6.525 | 6.666 | 141,272 | -0.34(-4.85%) |
Apr 23, 2003 | 6.955 | 7.033 | 6.916 | 7.006 | 496,246 | +0.03(+0.39%) |
Apr 22, 2003 | 6.740 | 7.018 | 6.685 | 6.979 | 68,588 | +0.21(+3.18%) |
Apr 21, 2003 | 6.760 | 6.799 | 6.682 | 6.764 | 48,370 | +0.04(+0.64%) |
Apr 17, 2003 | 6.791 | 6.803 | 6.506 | 6.721 | 67,053 | -0.13(-1.83%) |
Apr 16, 2003 | 6.783 | 6.916 | 6.752 | 6.846 | 43,507 | -0.06(-0.85%) |
Apr 15, 2003 | 6.846 | 6.932 | 6.818 | 6.904 | 51,697 | +0.10(+1.44%) |
Apr 14, 2003 | 6.838 | 6.893 | 6.779 | 6.807 | 532,588 | -0.01(-0.17%) |
Apr 11, 2003 | 6.615 | 6.936 | 6.615 | 6.818 | 82,665 | +0.24(+3.62%) |
Apr 10, 2003 | 6.693 | 6.693 | 6.486 | 6.580 | 47,858 | -0.25(-3.66%) |
Apr 09, 2003 | 6.818 | 6.904 | 6.721 | 6.830 | 77,034 | +0.29(+4.36%) |
Apr 08, 2003 | 6.510 | 6.603 | 6.510 | 6.545 | 20,218 | +0.04(+0.60%) |
Apr 07, 2003 | 6.486 | 6.592 | 6.471 | 6.506 | 37,877 | +0.05(+0.85%) |
Apr 04, 2003 | 6.455 | 6.525 | 6.388 | 6.451 | 50,162 | +0.12(+1.91%) |
Apr 03, 2003 | 6.388 | 6.388 | 6.213 | 6.330 | 56,048 | -0.27(-4.14%) |
Apr 02, 2003 | 6.662 | 6.701 | 6.545 | 6.603 | 61,422 | -0.12(-1.74%) |
Apr 01, 2003 | 6.603 | 6.756 | 6.603 | 6.721 | 33,782 | +0.05(+0.76%) |
Mar 31, 2003 | 6.525 | 6.787 | 6.506 | 6.670 | 116,703 | +0.26(+4.02%) |
Mar 28, 2003 | 6.584 | 6.603 | 6.408 | 6.412 | 62,702 | -0.35(-5.14%) |
Mar 27, 2003 | 6.428 | 6.834 | 6.428 | 6.760 | 140,249 | +0.32(+4.91%) |
Mar 26, 2003 | 6.388 | 6.533 | 6.385 | 6.443 | 50,162 | +0.15(+2.36%) |
Mar 25, 2003 | 6.361 | 6.385 | 6.252 | 6.295 | 91,366 | +0.14(+2.35%) |
Mar 24, 2003 | 6.174 | 6.236 | 6.150 | 6.150 | 34,294 | -0.02(-0.38%) |
Mar 21, 2003 | 6.150 | 6.228 | 6.115 | 6.174 | 80,617 | +0.03(+0.45%) |
Mar 20, 2003 | 6.146 | 6.189 | 6.033 | 6.146 | 141,784 | +0.17(+2.88%) |
Mar 19, 2003 | 6.201 | 6.232 | 5.861 | 5.974 | 101,859 | -0.09(-1.48%) |
Mar 18, 2003 | 6.013 | 6.068 | 5.920 | 6.064 | 43,763 | +0.20(+3.40%) |
Mar 17, 2003 | 5.752 | 5.998 | 5.752 | 5.865 | 75,499 | +0.19(+3.37%) |
Mar 14, 2003 | 5.759 | 5.888 | 5.670 | 5.673 | 44,531 | -0.11(-1.96%) |
Mar 13, 2003 | 5.795 | 5.795 | 5.666 | 5.787 | 22,777 | -0.05(-0.80%) |
Mar 12, 2003 | 5.861 | 5.881 | 5.673 | 5.834 | 28,408 | -0.16(-2.74%) |
Mar 11, 2003 | 5.966 | 6.056 | 5.966 | 5.998 | 28,664 | +0.02(+0.33%) |
Mar 10, 2003 | 6.154 | 6.154 | 5.920 | 5.978 | 94,949 | -0.25(-4.08%) |
Mar 07, 2003 | 6.080 | 6.326 | 6.080 | 6.232 | 60,655 | +0.33(+5.63%) |
Mar 06, 2003 | 5.783 | 5.986 | 5.783 | 5.900 | 128,220 | +0.04(+0.67%) |
Mar 05, 2003 | 5.752 | 5.869 | 5.752 | 5.861 | 72,939 | +0.27(+4.90%) |
Mar 04, 2003 | 5.662 | 5.752 | 5.580 | 5.587 | 80,361 | +0.05(+0.92%) |
Mar 03, 2003 | 5.545 | 5.646 | 5.533 | 5.537 | 33,270 | +0.00(+0.00%) |
Feb 28, 2003 | 5.591 | 5.591 | 5.533 | 5.537 | 14,332 | -0.08(-1.46%) |
Feb 27, 2003 | 5.759 | 5.759 | 5.572 | 5.619 | 57,072 | -0.18(-3.03%) |
Feb 26, 2003 | 5.892 | 5.892 | 5.744 | 5.795 | 84,712 | -0.11(-1.79%) |
Feb 25, 2003 | 5.814 | 5.920 | 5.814 | 5.900 | 180,685 | +0.36(+6.41%) |
Feb 24, 2003 | 5.525 | 5.607 | 5.505 | 5.545 | 47,090 | +0.04(+0.64%) |
Feb 21, 2003 | 5.545 | 5.603 | 5.435 | 5.509 | 245,435 | -0.04(-0.70%) |
Feb 20, 2003 | 5.572 | 5.607 | 5.490 | 5.548 | 28,664 | +0.04(+0.71%) |
Feb 19, 2003 | 5.537 | 5.611 | 5.486 | 5.509 | 348,575 | -0.07(-1.19%) |
Feb 18, 2003 | 5.576 | 5.650 | 5.505 | 5.576 | 35,318 | -0.07(-1.25%) |
Feb 14, 2003 | 5.587 | 5.685 | 5.568 | 5.646 | 176,335 | +0.11(+2.05%) |
Feb 13, 2003 | 5.529 | 5.623 | 5.498 | 5.533 | 154,325 | +0.04(+0.78%) |
Feb 12, 2003 | 5.509 | 5.591 | 5.490 | 5.490 | 25,336 | -0.11(-1.89%) |
Feb 11, 2003 | 5.623 | 5.759 | 5.595 | 5.595 | 84,200 | -0.24(-4.15%) |
Feb 10, 2003 | 5.775 | 5.900 | 5.720 | 5.838 | 47,602 | -0.06(-1.06%) |
Feb 07, 2003 | 6.037 | 6.041 | 5.861 | 5.900 | 37,621 | -0.18(-2.89%) |
Feb 06, 2003 | 6.017 | 6.080 | 5.959 | 6.076 | 34,550 | -0.02(-0.32%) |
Feb 05, 2003 | 5.877 | 6.095 | 5.877 | 6.095 | 30,199 | +0.19(+3.17%) |
Feb 04, 2003 | 5.920 | 5.920 | 5.740 | 5.908 | 22,009 | -0.19(-3.08%) |
Feb 03, 2003 | 5.931 | 6.131 | 5.931 | 6.095 | 51,697 | +0.16(+2.63%) |
Jan 31, 2003 | 5.916 | 6.056 | 5.861 | 5.939 | 30,199 | +0.01(+0.20%) |
Jan 30, 2003 | 5.959 | 6.013 | 5.924 | 5.927 | 28,664 | -0.20(-3.25%) |
Jan 29, 2003 | 6.115 | 6.135 | 5.998 | 6.127 | 25,336 | -0.01(-0.13%) |
Jan 28, 2003 | 5.978 | 6.146 | 5.978 | 6.135 | 31,991 | -0.04(-0.70%) |
Jan 27, 2003 | 6.111 | 6.205 | 6.041 | 6.177 | 34,806 | +0.10(+1.67%) |
Jan 24, 2003 | 6.056 | 6.174 | 6.013 | 6.076 | 243,900 | -0.15(-2.45%) |
Jan 23, 2003 | 6.193 | 6.314 | 6.045 | 6.228 | 157,908 | +0.07(+1.21%) |
Jan 22, 2003 | 5.970 | 6.166 | 5.920 | 6.154 | 205,511 | +0.23(+3.96%) |
Jan 21, 2003 | 5.978 | 5.978 | 5.865 | 5.920 | 76,010 | -0.27(-4.42%) |
Jan 17, 2003 | 6.095 | 6.291 | 6.072 | 6.193 | 173,519 | -0.10(-1.55%) |
Jan 16, 2003 | 6.252 | 6.326 | 6.232 | 6.291 | 43,252 | +0.13(+2.16%) |
Jan 15, 2003 | 6.017 | 6.174 | 6.017 | 6.158 | 76,522 | +0.12(+2.01%) |
Jan 14, 2003 | 5.873 | 6.037 | 5.873 | 6.037 | 68,333 | +0.20(+3.34%) |
Jan 13, 2003 | 5.834 | 5.939 | 5.744 | 5.841 | 421,259 | +0.29(+5.28%) |
Jan 10, 2003 | 5.545 | 5.646 | 5.517 | 5.548 | 42,228 | +0.02(+0.28%) |
Jan 09, 2003 | 5.560 | 5.560 | 5.521 | 5.533 | 20,218 | +0.23(+4.27%) |
Jan 08, 2003 | 5.275 | 5.314 | 5.205 | 5.306 | 46,835 | -0.23(-4.10%) |
Jan 07, 2003 | 5.470 | 5.548 | 5.384 | 5.533 | 67,053 | -0.15(-2.68%) |
Jan 06, 2003 | 5.474 | 5.685 | 5.470 | 5.685 | 84,200 | +0.32(+6.05%) |
Jan 03, 2003 | 5.334 | 5.431 | 5.334 | 5.361 | 44,531 | +0.07(+1.40%) |
Jan 02, 2003 | 5.236 | 5.302 | 5.158 | 5.287 | 23,289 | -0.09(-1.74%) |
Dec 31, 2002 | 5.373 | 5.380 | 5.236 | 5.380 | 45,299 | +0.03(+0.58%) |
Dec 30, 2002 | 5.177 | 5.431 | 5.099 | 5.349 | 124,637 | +0.27(+5.31%) |
Dec 27, 2002 | 5.123 | 5.220 | 5.080 | 5.080 | 34,038 | -0.08(-1.59%) |
Dec 26, 2002 | 5.232 | 5.232 | 5.111 | 5.162 | 10,749 | -0.04(-0.68%) |
Dec 24, 2002 | 5.263 | 5.263 | 5.197 | 5.197 | 2,047 | -0.08(-1.48%) |
Dec 23, 2002 | 5.099 | 5.349 | 5.099 | 5.275 | 66,797 | -0.09(-1.75%) |
Dec 20, 2002 | 5.080 | 5.392 | 5.072 | 5.369 | 61,934 | +0.11(+2.00%) |
Dec 19, 2002 | 5.275 | 5.384 | 5.240 | 5.263 | 78,058 | -0.08(-1.54%) |
Dec 18, 2002 | 5.173 | 5.400 | 5.173 | 5.345 | 140,760 | +0.30(+5.96%) |
Dec 17, 2002 | 5.080 | 5.158 | 4.962 | 5.044 | 93,925 | -0.29(-5.42%) |
Dec 16, 2002 | 5.306 | 5.341 | 5.177 | 5.334 | 29,687 | +0.00(+0.00%) |
Dec 13, 2002 | 5.396 | 5.400 | 5.255 | 5.334 | 249,786 | -0.15(-2.71%) |
Dec 12, 2002 | 5.470 | 5.529 | 5.431 | 5.482 | 131,547 | -0.03(-0.50%) |
Dec 11, 2002 | 5.388 | 5.568 | 5.345 | 5.509 | 195,529 | +0.04(+0.64%) |
Dec 10, 2002 | 5.353 | 5.490 | 5.314 | 5.474 | 79,849 | +0.12(+2.26%) |
Dec 09, 2002 | 5.427 | 5.490 | 5.306 | 5.353 | 33,526 | -0.06(-1.08%) |
Dec 06, 2002 | 5.568 | 5.568 | 5.412 | 5.412 | 17,659 | -0.16(-2.81%) |
Dec 05, 2002 | 5.736 | 5.736 | 5.509 | 5.568 | 54,256 | -0.17(-2.93%) |
Dec 04, 2002 | 5.599 | 5.744 | 5.599 | 5.736 | 40,436 | +0.35(+6.53%) |
Dec 03, 2002 | 5.462 | 5.470 | 5.322 | 5.384 | 92,134 | -0.28(-4.97%) |
Dec 02, 2002 | 5.705 | 5.783 | 5.587 | 5.666 | 164,050 | -0.21(-3.65%) |
Nov 29, 2002 | 5.861 | 5.939 | 5.654 | 5.881 | 292,526 | +1.50(+34.26%) |
Nov 27, 2002 | 4.474 | 4.486 | 4.318 | 4.380 | 30,199 | -0.11(-2.44%) |
Nov 26, 2002 | 4.454 | 4.493 | 4.376 | 4.490 | 72,171 | +0.00(+0.09%) |
Nov 25, 2002 | 4.486 | 4.552 | 4.454 | 4.486 | 15,099 | +0.04(+0.88%) |
Nov 22, 2002 | 4.415 | 4.513 | 4.298 | 4.447 | 71,148 | +0.01(+0.18%) |
Nov 21, 2002 | 4.404 | 4.458 | 4.337 | 4.439 | 30,967 | +0.04(+0.98%) |
Nov 20, 2002 | 4.361 | 4.435 | 4.247 | 4.396 | 73,707 | -0.08(-1.75%) |
Nov 19, 2002 | 4.384 | 4.513 | 4.384 | 4.474 | 127,708 | +0.14(+3.34%) |
Nov 18, 2002 | 4.376 | 4.396 | 4.279 | 4.329 | 53,233 | -0.01(-0.18%) |
Nov 15, 2002 | 4.220 | 4.337 | 4.189 | 4.337 | 43,507 | +0.04(+0.82%) |
Nov 14, 2002 | 4.290 | 4.314 | 4.220 | 4.302 | 18,426 | -0.04(-0.81%) |
Nov 13, 2002 | 4.368 | 4.368 | 4.298 | 4.337 | 35,574 | -0.05(-1.25%) |
Nov 12, 2002 | 4.282 | 4.454 | 4.282 | 4.392 | 44,787 | +0.21(+5.05%) |
Nov 11, 2002 | 4.376 | 4.376 | 4.173 | 4.181 | 92,390 | -0.19(-4.38%) |
Nov 08, 2002 | 4.427 | 4.427 | 4.337 | 4.372 | 30,711 | -0.12(-2.70%) |
Nov 07, 2002 | 4.533 | 4.599 | 4.419 | 4.493 | 116,447 | +0.07(+1.68%) |
Nov 06, 2002 | 4.298 | 4.435 | 4.286 | 4.419 | 77,802 | +0.19(+4.53%) |
Nov 05, 2002 | 4.239 | 4.298 | 4.208 | 4.228 | 142,808 | +0.13(+3.05%) |
Nov 04, 2002 | 4.111 | 4.181 | 4.056 | 4.103 | 108,002 | +0.10(+2.54%) |