Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 6.486 | 6.539 | 6.463 | 6.522 | 241,212 | +0.04(+0.65%) |
Oct 30, 2003 | 6.476 | 6.488 | 6.457 | 6.480 | 460,284 | +0.11(+1.74%) |
Oct 29, 2003 | 6.324 | 6.411 | 6.312 | 6.370 | 709,653 | -0.16(-2.48%) |
Oct 28, 2003 | 6.427 | 6.532 | 6.425 | 6.532 | 298,893 | +0.08(+1.18%) |
Oct 27, 2003 | 6.442 | 6.480 | 6.411 | 6.455 | 487,959 | -0.01(-0.18%) |
Oct 24, 2003 | 6.379 | 6.471 | 6.375 | 6.467 | 495,534 | -0.02(-0.26%) |
Oct 23, 2003 | 6.461 | 6.486 | 6.421 | 6.484 | 383,376 | +0.07(+1.07%) |
Oct 22, 2003 | 6.370 | 6.434 | 6.370 | 6.415 | 465,236 | -0.05(-0.77%) |
Oct 21, 2003 | 6.389 | 6.490 | 6.389 | 6.465 | 861,139 | +0.14(+2.23%) |
Oct 20, 2003 | 6.322 | 6.356 | 6.238 | 6.324 | 2,010,685 | -0.38(-5.61%) |
Oct 17, 2003 | 6.688 | 6.713 | 6.682 | 6.699 | 150,612 | +0.01(+0.20%) |
Oct 16, 2003 | 6.656 | 6.707 | 6.646 | 6.686 | 217,324 | -0.02(-0.23%) |
Oct 15, 2003 | 6.665 | 6.724 | 6.665 | 6.701 | 201,010 | +0.01(+0.09%) |
Oct 14, 2003 | 6.621 | 6.678 | 6.610 | 6.696 | 228,103 | +0.02(+0.29%) |
Oct 13, 2003 | 6.665 | 6.678 | 6.665 | 6.677 | 206,836 | -0.00(-0.03%) |
Oct 10, 2003 | 6.646 | 6.697 | 6.635 | 6.678 | 261,313 | +0.03(+0.49%) |
Oct 09, 2003 | 6.629 | 6.665 | 6.621 | 6.646 | 437,270 | +0.08(+1.16%) |
Oct 08, 2003 | 6.713 | 6.598 | 6.554 | 6.570 | 461,158 | -0.14(-2.13%) |
Oct 07, 2003 | 6.713 | 6.718 | 6.692 | 6.713 | 206,836 | -0.02(-0.23%) |
Oct 06, 2003 | 6.694 | 6.770 | 6.677 | 6.728 | 186,153 | +0.04(+0.60%) |
Oct 03, 2003 | 6.680 | 6.734 | 6.677 | 6.688 | 400,272 | +0.01(+0.17%) |
Oct 02, 2003 | 6.579 | 6.709 | 6.574 | 6.677 | 806,080 | -0.01(-0.20%) |
Oct 01, 2003 | 6.606 | 6.690 | 6.574 | 6.690 | 457,371 | +0.08(+1.27%) |
Sep 30, 2003 | 6.697 | 6.697 | 6.539 | 6.606 | 501,069 | -0.11(-1.59%) |
Sep 29, 2003 | 6.686 | 6.732 | 6.678 | 6.713 | 332,686 | -0.00(-0.06%) |
Sep 26, 2003 | 6.703 | 6.722 | 6.680 | 6.717 | 377,549 | +0.00(+0.03%) |
Sep 25, 2003 | 6.724 | 6.755 | 6.722 | 6.715 | 523,209 | -0.01(-0.14%) |
Sep 24, 2003 | 6.718 | 6.770 | 6.718 | 6.724 | 202,758 | +0.04(+0.54%) |
Sep 23, 2003 | 6.661 | 6.701 | 6.650 | 6.688 | 439,600 | -0.04(-0.54%) |
Sep 22, 2003 | 6.686 | 6.724 | 6.673 | 6.724 | 400,564 | +0.04(+0.54%) |
Sep 19, 2003 | 6.738 | 6.753 | 6.650 | 6.688 | 441,348 | -0.05(-0.76%) |
Sep 18, 2003 | 6.728 | 6.760 | 6.728 | 6.739 | 180,035 | +0.07(+1.00%) |
Sep 17, 2003 | 6.627 | 6.675 | 6.657 | 6.673 | 180,617 | +0.05(+0.69%) |
Sep 16, 2003 | 6.598 | 6.627 | 6.562 | 6.627 | 256,361 | +0.01(+0.12%) |
Sep 15, 2003 | 6.617 | 6.654 | 6.608 | 6.619 | 264,809 | -0.02(-0.26%) |
Sep 12, 2003 | 6.553 | 6.638 | 6.532 | 6.636 | 525,831 | +0.11(+1.66%) |
Sep 11, 2003 | 6.490 | 6.577 | 6.476 | 6.528 | 612,061 | +0.11(+1.78%) |
Sep 10, 2003 | 6.373 | 6.427 | 6.368 | 6.413 | 605,944 | +0.04(+0.63%) |
Sep 09, 2003 | 6.373 | 6.398 | 6.341 | 6.373 | 508,643 | -0.05(-0.83%) |
Sep 08, 2003 | 6.385 | 6.455 | 6.381 | 6.427 | 566,033 | +0.09(+1.35%) |
Sep 05, 2003 | 6.328 | 6.370 | 6.312 | 6.341 | 385,415 | +0.02(+0.33%) |
Sep 04, 2003 | 6.265 | 6.328 | 6.261 | 6.320 | 841,038 | +0.03(+0.49%) |
Sep 03, 2003 | 6.244 | 6.310 | 6.230 | 6.289 | 642,941 | +0.03(+0.55%) |
Sep 02, 2003 | 6.213 | 6.274 | 6.194 | 6.255 | 1,277,143 | +0.03(+0.55%) |
Aug 29, 2003 | 6.213 | 6.246 | 6.209 | 6.221 | 214,702 | +0.03(+0.52%) |
Aug 28, 2003 | 6.217 | 6.217 | 6.133 | 6.188 | 362,983 | -0.05(-0.76%) |
Aug 27, 2003 | 6.232 | 6.249 | 6.196 | 6.236 | 334,434 | -0.02(-0.24%) |
Aug 26, 2003 | 6.196 | 6.272 | 6.175 | 6.251 | 1,097,691 | -0.05(-0.85%) |
Aug 25, 2003 | 6.331 | 6.343 | 6.284 | 6.305 | 248,495 | +0.01(+0.18%) |
Aug 22, 2003 | 6.331 | 6.345 | 6.293 | 6.293 | 192,853 | -0.02(-0.30%) |
Aug 21, 2003 | 6.289 | 6.335 | 6.270 | 6.312 | 239,173 | -0.01(-0.21%) |
Aug 20, 2003 | 6.305 | 6.345 | 6.282 | 6.326 | 1,107,013 | -0.03(-0.42%) |
Aug 19, 2003 | 6.287 | 6.358 | 6.287 | 6.352 | 385,415 | -0.06(-1.01%) |
Aug 18, 2003 | 6.417 | 6.484 | 6.398 | 6.417 | 158,186 | -0.03(-0.44%) |
Aug 15, 2003 | 6.472 | 6.484 | 6.431 | 6.446 | 108,953 | +0.01(+0.15%) |
Aug 14, 2003 | 6.408 | 6.465 | 6.379 | 6.436 | 287,240 | +0.07(+1.11%) |
Aug 13, 2003 | 6.379 | 6.394 | 6.341 | 6.366 | 161,099 | -0.04(-0.66%) |
Aug 12, 2003 | 6.350 | 6.421 | 6.343 | 6.408 | 2,174,407 | -0.01(-0.15%) |
Aug 11, 2003 | 6.370 | 6.446 | 6.368 | 6.417 | 410,177 | -0.01(-0.21%) |
Aug 08, 2003 | 6.423 | 6.471 | 6.413 | 6.431 | 949,118 | +0.09(+1.41%) |
Aug 07, 2003 | 6.310 | 6.341 | 6.301 | 6.341 | 265,974 | +0.06(+0.97%) |
Aug 06, 2003 | 6.217 | 6.301 | 6.217 | 6.280 | 1,142,554 | +0.09(+1.42%) |
Aug 05, 2003 | 6.223 | 6.249 | 6.188 | 6.192 | 332,395 | -0.09(-1.46%) |
Aug 04, 2003 | 6.293 | 6.301 | 6.236 | 6.284 | 238,881 | +0.04(+0.67%) |
Aug 01, 2003 | 6.200 | 6.255 | 6.181 | 6.242 | 270,926 | -0.05(-0.79%) |
Jul 31, 2003 | 6.312 | 6.328 | 6.255 | 6.291 | 612,644 | -0.06(-0.93%) |
Jul 30, 2003 | 6.339 | 6.370 | 6.316 | 6.350 | 413,382 | +0.04(+0.70%) |
Jul 29, 2003 | 6.335 | 6.368 | 6.253 | 6.307 | 385,998 | -0.04(-0.69%) |
Jul 28, 2003 | 6.305 | 6.389 | 6.289 | 6.350 | 427,365 | -0.06(-0.95%) |
Jul 25, 2003 | 6.398 | 6.411 | 6.354 | 6.411 | 446,883 | +0.09(+1.39%) |
Jul 24, 2003 | 6.328 | 6.360 | 6.295 | 6.324 | 265,100 | -0.03(-0.42%) |
Jul 23, 2003 | 6.326 | 6.373 | 6.322 | 6.350 | 476,889 | +0.10(+1.62%) |
Jul 22, 2003 | 6.202 | 6.274 | 6.192 | 6.249 | 589,630 | +0.11(+1.80%) |
Jul 21, 2003 | 6.141 | 6.162 | 6.122 | 6.139 | 501,069 | -0.02(-0.25%) |
Jul 18, 2003 | 6.080 | 6.162 | 6.066 | 6.154 | 621,092 | +0.12(+1.99%) |
Jul 17, 2003 | 5.959 | 6.049 | 5.959 | 6.034 | 485,046 | -0.03(-0.57%) |
Jul 16, 2003 | 6.011 | 6.104 | 5.980 | 6.068 | 1,673,046 | +0.07(+1.21%) |
Jul 15, 2003 | 6.053 | 6.053 | 5.988 | 5.996 | 845,699 | -0.11(-1.75%) |
Jul 14, 2003 | 6.093 | 6.150 | 6.082 | 6.103 | 304,137 | -0.02(-0.31%) |
Jul 11, 2003 | 6.049 | 6.146 | 6.019 | 6.122 | 322,199 | +0.02(+0.25%) |
Jul 10, 2003 | 6.099 | 6.143 | 6.082 | 6.106 | 409,303 | +0.00(+0.06%) |
Jul 09, 2003 | 6.125 | 6.137 | 6.061 | 6.103 | 421,247 | -0.03(-0.44%) |
Jul 08, 2003 | 6.108 | 6.129 | 6.055 | 6.129 | 435,522 | -0.03(-0.49%) |
Jul 07, 2003 | 6.150 | 6.185 | 6.143 | 6.160 | 598,952 | +0.04(+0.62%) |
Jul 03, 2003 | 6.104 | 6.158 | 6.083 | 6.122 | 596,621 | -0.05(-0.80%) |
Jul 02, 2003 | 6.118 | 6.183 | 6.095 | 6.171 | 395,902 | +0.07(+1.13%) |
Jul 01, 2003 | 6.045 | 6.116 | 6.026 | 6.103 | 501,943 | -0.02(-0.31%) |
Jun 30, 2003 | 6.137 | 6.165 | 6.108 | 6.122 | 768,791 | -0.04(-0.68%) |
Jun 27, 2003 | 6.167 | 6.198 | 6.133 | 6.164 | 387,746 | -0.04(-0.58%) |
Jun 26, 2003 | 6.211 | 6.221 | 6.141 | 6.200 | 622,258 | -0.04(-0.70%) |
Jun 25, 2003 | 6.242 | 6.287 | 6.221 | 6.244 | 892,311 | +0.14(+2.34%) |
Jun 24, 2003 | 6.074 | 6.141 | 6.034 | 6.101 | 2,438,051 | -0.26(-4.05%) |
Jun 23, 2003 | 6.387 | 6.434 | 6.322 | 6.358 | 1,941,643 | -0.73(-10.33%) |
Jun 20, 2003 | 7.094 | 7.140 | 7.071 | 7.090 | 1,053,702 | +0.11(+1.56%) |
Jun 19, 2003 | 7.048 | 7.056 | 6.957 | 6.982 | 749,855 | -0.06(-0.92%) |
Jun 18, 2003 | 7.005 | 7.085 | 6.985 | 7.046 | 1,614,782 | +0.07(+0.96%) |
Jun 17, 2003 | 7.046 | 7.046 | 6.978 | 6.980 | 1,301,906 | -0.15(-2.14%) |
Jun 16, 2003 | 7.113 | 7.151 | 7.043 | 7.132 | 444,844 | +0.10(+1.49%) |
Jun 13, 2003 | 7.045 | 7.045 | 6.966 | 7.027 | 307,924 | -0.07(-0.99%) |
Jun 12, 2003 | 7.094 | 7.102 | 7.046 | 7.098 | 339,678 | -0.06(-0.85%) |
Jun 11, 2003 | 7.104 | 7.165 | 7.073 | 7.159 | 1,359,004 | +0.22(+3.10%) |
Jun 10, 2003 | 6.991 | 6.995 | 6.890 | 6.944 | 325,403 | -0.07(-1.06%) |
Jun 09, 2003 | 6.989 | 7.026 | 6.976 | 7.018 | 797,632 | -0.10(-1.34%) |
Jun 06, 2003 | 7.128 | 7.167 | 7.113 | 7.113 | 332,395 | +0.01(+0.16%) |
Jun 05, 2003 | 7.043 | 7.104 | 7.031 | 7.102 | 487,959 | +0.08(+1.17%) |
Jun 04, 2003 | 6.944 | 7.037 | 6.938 | 7.020 | 304,428 | +0.08(+1.10%) |
Jun 03, 2003 | 6.938 | 6.959 | 6.890 | 6.944 | 251,699 | -0.02(-0.36%) |
Jun 02, 2003 | 6.923 | 7.005 | 6.894 | 6.968 | 326,860 | +0.08(+1.11%) |
May 30, 2003 | 6.860 | 6.909 | 6.844 | 6.892 | 758,012 | -0.12(-1.74%) |
May 29, 2003 | 7.052 | 7.056 | 6.976 | 7.014 | 276,462 | -0.00(-0.05%) |
May 28, 2003 | 6.991 | 7.039 | 6.961 | 7.018 | 309,963 | -0.04(-0.54%) |
May 27, 2003 | 6.974 | 7.060 | 6.963 | 7.056 | 639,737 | +0.13(+1.93%) |
May 23, 2003 | 6.907 | 6.949 | 6.863 | 6.923 | 516,509 | +0.02(+0.25%) |
May 22, 2003 | 6.951 | 6.951 | 6.846 | 6.905 | 1,409,694 | -0.13(-1.84%) |
May 21, 2003 | 7.081 | 7.081 | 6.997 | 7.035 | 191,396 | +0.02(+0.24%) |
May 20, 2003 | 6.980 | 7.027 | 6.951 | 7.018 | 436,396 | +0.14(+2.02%) |
May 19, 2003 | 6.886 | 6.923 | 6.865 | 6.879 | 1,296,953 | +0.09(+1.32%) |
May 16, 2003 | 6.837 | 6.837 | 6.726 | 6.789 | 1,709,753 | -0.09(-1.33%) |
May 15, 2003 | 6.858 | 6.896 | 6.837 | 6.881 | 504,856 | -0.10(-1.42%) |
May 14, 2003 | 7.012 | 7.012 | 6.942 | 6.980 | 521,752 | -0.21(-2.97%) |
May 13, 2003 | 7.209 | 7.216 | 7.174 | 7.193 | 337,639 | -0.02(-0.26%) |
May 12, 2003 | 7.167 | 7.266 | 7.140 | 7.212 | 485,920 | +0.10(+1.34%) |
May 09, 2003 | 7.056 | 7.136 | 7.037 | 7.117 | 365,023 | +0.09(+1.22%) |
May 08, 2003 | 7.008 | 7.094 | 6.997 | 7.031 | 354,535 | +0.07(+0.96%) |
May 07, 2003 | 7.003 | 7.045 | 6.961 | 6.964 | 429,404 | -0.15(-2.07%) |
May 06, 2003 | 7.104 | 7.157 | 7.079 | 7.111 | 1,398,915 | +0.08(+1.11%) |
May 05, 2003 | 6.980 | 7.048 | 6.942 | 7.033 | 1,085,747 | +0.23(+3.42%) |
May 02, 2003 | 6.881 | 6.921 | 6.749 | 6.800 | 2,313,658 | -0.71(-9.42%) |
May 01, 2003 | 7.462 | 7.508 | 7.418 | 7.508 | 335,599 | +0.02(+0.25%) |
Apr 30, 2003 | 7.563 | 7.563 | 7.470 | 7.489 | 652,846 | +0.12(+1.60%) |
Apr 29, 2003 | 7.403 | 7.447 | 7.294 | 7.371 | 878,036 | -0.11(-1.43%) |
Apr 28, 2003 | 7.371 | 7.491 | 7.369 | 7.477 | 548,262 | +0.19(+2.59%) |
Apr 25, 2003 | 7.336 | 7.336 | 7.272 | 7.289 | 342,591 | -0.02(-0.29%) |
Apr 24, 2003 | 7.319 | 7.359 | 7.266 | 7.310 | 485,920 | -0.09(-1.19%) |
Apr 23, 2003 | 7.382 | 7.403 | 7.291 | 7.397 | 544,475 | -0.13(-1.72%) |
Apr 22, 2003 | 7.409 | 7.552 | 7.407 | 7.527 | 402,894 | +0.04(+0.59%) |
Apr 21, 2003 | 7.514 | 7.514 | 7.456 | 7.483 | 145,659 | -0.04(-0.58%) |
Apr 17, 2003 | 7.489 | 7.535 | 7.470 | 7.527 | 359,488 | +0.10(+1.34%) |
Apr 16, 2003 | 7.493 | 7.504 | 7.411 | 7.428 | 545,932 | -0.10(-1.37%) |
Apr 15, 2003 | 7.476 | 7.546 | 7.468 | 7.531 | 283,745 | +0.07(+1.00%) |
Apr 14, 2003 | 7.390 | 7.464 | 7.390 | 7.456 | 268,596 | +0.08(+1.03%) |
Apr 11, 2003 | 7.418 | 7.437 | 7.359 | 7.380 | 193,436 | +0.01(+0.10%) |
Apr 10, 2003 | 7.382 | 7.411 | 7.350 | 7.373 | 337,347 | +0.06(+0.76%) |
Apr 09, 2003 | 7.355 | 7.420 | 7.317 | 7.317 | 397,359 | -0.00(-0.05%) |
Apr 08, 2003 | 7.327 | 7.361 | 7.283 | 7.321 | 243,251 | +0.08(+1.05%) |
Apr 07, 2003 | 7.346 | 7.363 | 7.243 | 7.245 | 402,603 | +0.03(+0.45%) |
Apr 04, 2003 | 7.172 | 7.237 | 7.170 | 7.212 | 364,731 | +0.13(+1.80%) |
Apr 03, 2003 | 7.127 | 7.149 | 7.085 | 7.085 | 666,247 | -0.21(-2.93%) |
Apr 02, 2003 | 7.231 | 7.325 | 7.231 | 7.298 | 534,570 | +0.10(+1.43%) |
Apr 01, 2003 | 7.144 | 7.214 | 7.144 | 7.195 | 390,076 | +0.13(+1.84%) |
Mar 31, 2003 | 7.083 | 7.123 | 7.037 | 7.066 | 485,046 | -0.07(-0.99%) |
Mar 28, 2003 | 7.132 | 7.151 | 7.106 | 7.136 | 508,060 | +0.06(+0.92%) |
Mar 27, 2003 | 7.083 | 7.125 | 7.022 | 7.071 | 404,933 | -0.03(-0.43%) |
Mar 26, 2003 | 7.094 | 7.132 | 7.069 | 7.102 | 719,850 | +0.14(+2.03%) |
Mar 25, 2003 | 6.955 | 7.027 | 6.911 | 6.961 | 827,346 | +0.23(+3.49%) |
Mar 24, 2003 | 6.833 | 6.894 | 6.726 | 6.726 | 794,719 | -0.44(-6.12%) |
Mar 21, 2003 | 7.060 | 7.199 | 7.054 | 7.165 | 767,335 | +0.21(+3.04%) |
Mar 20, 2003 | 6.923 | 6.991 | 6.879 | 6.953 | 828,220 | +0.05(+0.66%) |
Mar 19, 2003 | 6.915 | 6.945 | 6.846 | 6.907 | 1,134,980 | +0.09(+1.34%) |
Mar 18, 2003 | 6.909 | 6.911 | 6.779 | 6.816 | 707,614 | +0.02(+0.31%) |
Mar 17, 2003 | 6.539 | 6.848 | 6.537 | 6.795 | 693,048 | +0.23(+3.55%) |
Mar 14, 2003 | 6.558 | 6.629 | 6.503 | 6.562 | 698,875 | -0.03(-0.46%) |
Mar 13, 2003 | 6.488 | 6.610 | 6.432 | 6.593 | 1,010,004 | +0.29(+4.66%) |
Mar 12, 2003 | 6.329 | 6.354 | 6.236 | 6.299 | 1,881,340 | -0.18(-2.74%) |
Mar 11, 2003 | 6.417 | 6.518 | 6.417 | 6.476 | 570,403 | +0.05(+0.80%) |
Mar 10, 2003 | 6.427 | 6.480 | 6.402 | 6.425 | 616,723 | -0.17(-2.63%) |
Mar 07, 2003 | 6.535 | 6.652 | 6.503 | 6.598 | 579,725 | -0.15(-2.26%) |
Mar 06, 2003 | 6.779 | 6.825 | 6.743 | 6.751 | 401,729 | -0.06(-0.84%) |
Mar 05, 2003 | 6.799 | 6.818 | 6.766 | 6.808 | 757,721 | +0.06(+0.90%) |
Mar 04, 2003 | 6.863 | 6.863 | 6.718 | 6.747 | 674,986 | +0.05(+0.77%) |
Mar 03, 2003 | 6.793 | 6.800 | 6.690 | 6.696 | 477,472 | -0.01(-0.11%) |
Feb 28, 2003 | 6.778 | 6.783 | 6.684 | 6.703 | 916,781 | +0.06(+0.86%) |
Feb 27, 2003 | 6.595 | 6.667 | 6.535 | 6.646 | 435,813 | +0.05(+0.69%) |
Feb 26, 2003 | 6.636 | 6.677 | 6.600 | 6.600 | 591,378 | -0.05(-0.69%) |
Feb 25, 2003 | 6.615 | 6.646 | 6.549 | 6.646 | 749,273 | -0.06(-0.88%) |
Feb 24, 2003 | 6.760 | 6.766 | 6.671 | 6.705 | 1,118,957 | -0.04(-0.57%) |
Feb 21, 2003 | 6.669 | 6.764 | 6.656 | 6.743 | 1,112,257 | +0.16(+2.37%) |
Feb 20, 2003 | 6.656 | 6.675 | 6.579 | 6.587 | 361,818 | +0.01(+0.15%) |
Feb 19, 2003 | 6.694 | 6.694 | 6.560 | 6.577 | 357,448 | -0.14(-2.07%) |
Feb 18, 2003 | 6.751 | 6.818 | 6.699 | 6.717 | 684,309 | +0.06(+0.89%) |
Feb 14, 2003 | 6.591 | 6.757 | 6.589 | 6.657 | 640,611 | +0.17(+2.68%) |
Feb 13, 2003 | 6.503 | 6.509 | 6.385 | 6.484 | 825,598 | +0.16(+2.56%) |
Feb 12, 2003 | 6.293 | 6.341 | 6.261 | 6.322 | 714,606 | -0.02(-0.36%) |
Feb 11, 2003 | 6.354 | 6.396 | 6.326 | 6.345 | 577,977 | +0.02(+0.33%) |
Feb 10, 2003 | 6.293 | 6.339 | 6.267 | 6.324 | 947,661 | -0.06(-1.02%) |
Feb 07, 2003 | 6.442 | 6.442 | 6.366 | 6.389 | 307,633 | -0.02(-0.39%) |
Feb 06, 2003 | 6.472 | 6.501 | 6.370 | 6.413 | 434,357 | -0.16(-2.47%) |
Feb 05, 2003 | 6.574 | 6.629 | 6.537 | 6.575 | 528,161 | +0.05(+0.70%) |
Feb 04, 2003 | 6.589 | 6.595 | 6.465 | 6.530 | 596,621 | -0.14(-2.03%) |
Feb 03, 2003 | 6.638 | 6.692 | 6.631 | 6.665 | 460,867 | -0.06(-0.85%) |
Jan 31, 2003 | 6.556 | 6.745 | 6.556 | 6.722 | 580,308 | +0.17(+2.53%) |
Jan 30, 2003 | 6.612 | 6.652 | 6.556 | 6.556 | 649,933 | +0.01(+0.17%) |
Jan 29, 2003 | 6.545 | 6.617 | 6.492 | 6.545 | 552,924 | -0.19(-2.80%) |
Jan 28, 2003 | 6.760 | 6.785 | 6.673 | 6.734 | 479,220 | +0.14(+2.20%) |
Jan 27, 2003 | 6.724 | 6.732 | 6.558 | 6.589 | 469,024 | -0.10(-1.57%) |
Jan 24, 2003 | 6.800 | 6.810 | 6.617 | 6.694 | 1,224,123 | +0.10(+1.59%) |
Jan 23, 2003 | 6.699 | 6.701 | 6.541 | 6.589 | 842,204 | -0.11(-1.71%) |
Jan 22, 2003 | 6.743 | 6.789 | 6.703 | 6.703 | 1,010,878 | -0.13(-1.87%) |
Jan 21, 2003 | 6.852 | 6.865 | 6.789 | 6.831 | 1,302,780 | -0.18(-2.50%) |
Jan 17, 2003 | 7.067 | 7.067 | 6.991 | 7.006 | 1,347,351 | -0.13(-1.76%) |
Jan 16, 2003 | 7.066 | 7.148 | 7.046 | 7.132 | 1,164,403 | +0.05(+0.65%) |
Jan 15, 2003 | 7.109 | 7.128 | 7.058 | 7.087 | 1,007,964 | -0.18(-2.42%) |
Jan 14, 2003 | 7.247 | 7.283 | 7.222 | 7.262 | 549,136 | +0.00(+0.05%) |
Jan 13, 2003 | 7.275 | 7.317 | 7.256 | 7.258 | 888,232 | -0.02(-0.31%) |
Jan 10, 2003 | 7.207 | 7.313 | 7.205 | 7.281 | 1,080,503 | +0.01(+0.08%) |
Jan 09, 2003 | 7.239 | 7.298 | 7.193 | 7.275 | 1,081,086 | +0.03(+0.47%) |
Jan 08, 2003 | 7.230 | 7.266 | 7.209 | 7.241 | 395,611 | +0.03(+0.45%) |
Jan 07, 2003 | 7.233 | 7.268 | 7.189 | 7.209 | 395,902 | -0.11(-1.51%) |
Jan 06, 2003 | 7.313 | 7.333 | 7.277 | 7.319 | 878,619 | +0.03(+0.44%) |
Jan 03, 2003 | 7.260 | 7.315 | 7.254 | 7.287 | 679,647 | -0.07(-0.91%) |
Jan 02, 2003 | 7.285 | 7.367 | 7.285 | 7.354 | 1,056,906 | +0.06(+0.81%) |
Dec 31, 2002 | 7.237 | 7.329 | 7.209 | 7.294 | 444,844 | +0.05(+0.71%) |
Dec 30, 2002 | 7.125 | 7.243 | 7.125 | 7.243 | 428,822 | +0.23(+3.26%) |
Dec 27, 2002 | 7.075 | 7.100 | 6.991 | 7.014 | 490,581 | -0.08(-1.13%) |
Dec 26, 2002 | 7.062 | 7.100 | 7.008 | 7.094 | 267,431 | +0.03(+0.46%) |
Dec 24, 2002 | 7.056 | 7.130 | 7.035 | 7.062 | 160,516 | -0.02(-0.32%) |
Dec 23, 2002 | 7.027 | 7.109 | 7.027 | 7.085 | 509,226 | -0.02(-0.32%) |
Dec 20, 2002 | 7.008 | 7.136 | 7.008 | 7.108 | 1,252,964 | +0.12(+1.69%) |
Dec 19, 2002 | 6.980 | 7.046 | 6.944 | 6.989 | 543,893 | +0.10(+1.52%) |
Dec 18, 2002 | 7.043 | 7.043 | 6.827 | 6.884 | 1,460,383 | -0.15(-2.17%) |
Dec 17, 2002 | 7.201 | 7.201 | 6.984 | 7.037 | 903,381 | -0.15(-2.10%) |
Dec 16, 2002 | 7.062 | 7.189 | 7.062 | 7.188 | 1,179,843 | +0.22(+3.18%) |
Dec 13, 2002 | 6.989 | 7.006 | 6.944 | 6.966 | 917,073 | -0.04(-0.52%) |
Dec 12, 2002 | 7.043 | 7.067 | 6.985 | 7.003 | 661,003 | +0.03(+0.41%) |
Dec 11, 2002 | 6.934 | 6.999 | 6.934 | 6.974 | 490,290 | +0.09(+1.25%) |
Dec 10, 2002 | 6.837 | 6.902 | 6.804 | 6.888 | 315,790 | +0.04(+0.61%) |
Dec 09, 2002 | 6.957 | 6.957 | 6.842 | 6.846 | 444,553 | -0.12(-1.78%) |
Dec 06, 2002 | 6.942 | 6.999 | 6.900 | 6.970 | 229,559 | +0.04(+0.61%) |
Dec 05, 2002 | 6.985 | 6.987 | 6.900 | 6.928 | 552,050 | -0.03(-0.41%) |
Dec 04, 2002 | 6.873 | 6.991 | 6.865 | 6.957 | 1,037,096 | +0.18(+2.62%) |
Dec 03, 2002 | 6.753 | 6.808 | 6.732 | 6.779 | 766,169 | +0.04(+0.65%) |
Dec 02, 2002 | 6.779 | 6.779 | 6.682 | 6.736 | 358,905 | -0.04(-0.54%) |
Nov 29, 2002 | 6.799 | 6.818 | 6.770 | 6.772 | 291,901 | -0.10(-1.50%) |
Nov 27, 2002 | 6.898 | 6.913 | 6.831 | 6.875 | 614,683 | -0.05(-0.74%) |
Nov 26, 2002 | 6.961 | 6.978 | 6.862 | 6.926 | 572,151 | -0.11(-1.62%) |
Nov 25, 2002 | 7.045 | 7.077 | 6.989 | 7.041 | 812,489 | -0.26(-3.60%) |
Nov 22, 2002 | 7.270 | 7.344 | 7.270 | 7.304 | 379,589 | +0.08(+1.06%) |
Nov 21, 2002 | 7.209 | 7.249 | 7.170 | 7.228 | 820,646 | +0.04(+0.56%) |
Nov 20, 2002 | 7.142 | 7.207 | 7.106 | 7.188 | 447,175 | -0.05(-0.63%) |
Nov 19, 2002 | 7.266 | 7.306 | 7.214 | 7.233 | 431,443 | -0.01(-0.08%) |
Nov 18, 2002 | 7.279 | 7.344 | 7.226 | 7.239 | 570,694 | -0.16(-2.11%) |
Nov 15, 2002 | 7.323 | 7.399 | 7.275 | 7.395 | 340,260 | +0.05(+0.73%) |
Nov 14, 2002 | 7.319 | 7.376 | 7.285 | 7.342 | 189,940 | +0.03(+0.44%) |
Nov 13, 2002 | 7.256 | 7.384 | 7.252 | 7.310 | 638,571 | -0.09(-1.21%) |
Nov 12, 2002 | 7.466 | 7.481 | 7.399 | 7.399 | 850,361 | -0.08(-1.07%) |
Nov 11, 2002 | 7.550 | 7.550 | 7.472 | 7.479 | 364,731 | +0.04(+0.49%) |
Nov 08, 2002 | 7.439 | 7.516 | 7.418 | 7.443 | 746,360 | -0.02(-0.23%) |
Nov 07, 2002 | 7.460 | 7.521 | 7.441 | 7.460 | 291,028 | +0.02(+0.26%) |
Nov 06, 2002 | 7.422 | 7.453 | 7.376 | 7.441 | 749,855 | -0.05(-0.71%) |
Nov 05, 2002 | 7.449 | 7.544 | 7.449 | 7.495 | 279,083 | +0.08(+1.08%) |
Nov 04, 2002 | 7.493 | 7.508 | 7.411 | 7.415 | 406,681 | -0.11(-1.42%) |