Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 7.393 | 7.430 | 7.327 | 7.337 | 97,911 | -0.06(-0.76%) |
Nov 26, 2003 | 7.393 | 7.393 | 7.271 | 7.393 | 224,193 | +0.02(+0.25%) |
Nov 25, 2003 | 7.365 | 7.440 | 7.285 | 7.374 | 299,493 | -0.05(-0.69%) |
Nov 24, 2003 | 7.369 | 7.496 | 7.323 | 7.426 | 494,676 | +0.10(+1.41%) |
Nov 21, 2003 | 7.285 | 7.341 | 7.248 | 7.323 | 561,443 | +0.11(+1.56%) |
Nov 20, 2003 | 7.154 | 7.365 | 7.088 | 7.210 | 423,002 | +0.01(+0.20%) |
Nov 19, 2003 | 7.173 | 7.248 | 7.112 | 7.196 | 330,850 | +0.00(+0.00%) |
Nov 18, 2003 | 7.332 | 7.374 | 7.173 | 7.196 | 530,939 | -0.19(-2.54%) |
Nov 17, 2003 | 7.257 | 7.402 | 7.257 | 7.383 | 769,638 | +0.00(+0.00%) |
Nov 14, 2003 | 7.182 | 7.407 | 7.182 | 7.383 | 1,322,549 | +0.18(+2.47%) |
Nov 13, 2003 | 7.041 | 7.238 | 7.032 | 7.205 | 799,928 | +0.20(+2.81%) |
Nov 12, 2003 | 7.088 | 7.098 | 7.013 | 7.008 | 2,772,447 | +0.02(+0.34%) |
Nov 11, 2003 | 6.882 | 7.126 | 6.962 | 6.985 | 7,364,252 | +0.10(+1.50%) |
Nov 10, 2003 | 6.947 | 6.947 | 6.793 | 6.882 | 634,183 | -0.19(-2.65%) |
Nov 07, 2003 | 6.947 | 7.088 | 6.891 | 7.069 | 541,818 | +0.05(+0.73%) |
Nov 06, 2003 | 7.018 | 7.018 | 7.018 | 7.018 | 417,882 | -0.06(-0.80%) |
Nov 05, 2003 | 7.121 | 7.168 | 7.098 | 7.074 | 331,277 | -0.08(-1.05%) |
Nov 04, 2003 | 7.121 | 7.168 | 7.098 | 7.149 | 316,925 | +0.00(+0.07%) |
Nov 03, 2003 | 7.173 | 7.168 | 7.055 | 7.144 | 366,474 | -0.03(-0.39%) |
Oct 31, 2003 | 7.182 | 7.215 | 7.149 | 7.173 | 427,908 | -0.05(-0.65%) |
Oct 30, 2003 | 7.173 | 7.233 | 7.126 | 7.219 | 331,490 | +0.07(+0.98%) |
Oct 29, 2003 | 7.219 | 7.290 | 7.116 | 7.149 | 492,969 | -0.14(-1.93%) |
Oct 28, 2003 | 7.318 | 7.318 | 7.144 | 7.290 | 481,450 | -0.01(-0.13%) |
Oct 27, 2003 | 7.158 | 7.398 | 7.158 | 7.299 | 289,467 | +0.20(+2.77%) |
Oct 24, 2003 | 7.163 | 7.201 | 6.994 | 7.102 | 453,719 | -0.08(-1.17%) |
Oct 23, 2003 | 7.173 | 7.294 | 7.168 | 7.187 | 758,759 | -0.29(-3.89%) |
Oct 22, 2003 | 7.735 | 7.758 | 7.383 | 7.477 | 567,629 | -0.33(-4.26%) |
Oct 21, 2003 | 7.899 | 7.969 | 7.735 | 7.810 | 299,920 | -0.06(-0.72%) |
Oct 20, 2003 | 7.984 | 7.984 | 7.843 | 7.866 | 412,123 | -0.04(-0.47%) |
Oct 17, 2003 | 8.091 | 8.091 | 7.815 | 7.904 | 696,898 | -0.16(-1.98%) |
Oct 16, 2003 | 8.204 | 8.204 | 7.923 | 8.063 | 689,645 | -0.10(-1.21%) |
Oct 15, 2003 | 8.476 | 8.476 | 7.758 | 8.162 | 803,768 | -0.31(-3.71%) |
Oct 14, 2003 | 8.410 | 8.598 | 8.410 | 8.476 | 231,872 | +0.05(+0.61%) |
Oct 13, 2003 | 8.405 | 8.645 | 8.382 | 8.424 | 324,664 | +0.02(+0.22%) |
Oct 10, 2003 | 8.218 | 8.438 | 8.218 | 8.405 | 343,222 | +0.13(+1.53%) |
Oct 09, 2003 | 8.438 | 8.602 | 8.255 | 8.279 | 1,683,903 | -0.19(-2.21%) |
Oct 08, 2003 | 8.298 | 8.471 | 8.293 | 8.466 | 446,680 | +0.15(+1.75%) |
Oct 07, 2003 | 8.105 | 8.321 | 8.105 | 8.321 | 375,006 | +0.16(+2.01%) |
Oct 06, 2003 | 8.157 | 8.194 | 8.091 | 8.157 | 550,351 | -0.04(-0.46%) |
Oct 03, 2003 | 7.913 | 8.194 | 7.913 | 8.194 | 672,793 | +0.28(+3.55%) |
Oct 02, 2003 | 7.829 | 7.946 | 7.688 | 7.913 | 626,717 | -0.06(-0.71%) |
Oct 01, 2003 | 7.430 | 7.969 | 7.548 | 7.969 | 397,618 | +0.54(+7.26%) |
Sep 30, 2003 | 7.458 | 7.515 | 7.365 | 7.430 | 222,273 | -0.04(-0.50%) |
Sep 29, 2003 | 7.140 | 7.416 | 7.088 | 7.468 | 295,440 | +0.30(+4.12%) |
Sep 26, 2003 | 7.341 | 7.341 | 7.065 | 7.173 | 324,237 | -0.22(-2.92%) |
Sep 25, 2003 | 7.529 | 7.529 | 7.388 | 7.388 | 347,915 | -0.11(-1.50%) |
Sep 24, 2003 | 7.730 | 7.735 | 7.435 | 7.501 | 188,356 | -0.10(-1.30%) |
Sep 23, 2003 | 7.477 | 7.655 | 7.262 | 7.599 | 905,306 | +0.09(+1.25%) |
Sep 22, 2003 | 7.548 | 7.566 | 7.454 | 7.505 | 149,746 | -0.11(-1.48%) |
Sep 19, 2003 | 7.576 | 7.674 | 7.576 | 7.618 | 170,011 | +0.00(+0.06%) |
Sep 18, 2003 | 7.660 | 7.669 | 7.660 | 7.613 | 250,431 | -0.08(-1.04%) |
Sep 17, 2003 | 7.829 | 7.829 | 7.641 | 7.693 | 219,500 | -0.20(-2.50%) |
Sep 16, 2003 | 7.716 | 7.890 | 7.707 | 7.890 | 338,956 | +0.19(+2.50%) |
Sep 15, 2003 | 7.848 | 7.866 | 7.618 | 7.698 | 179,184 | -0.15(-1.91%) |
Sep 12, 2003 | 7.665 | 7.852 | 7.665 | 7.848 | 238,912 | +0.16(+2.07%) |
Sep 11, 2003 | 7.594 | 7.744 | 7.594 | 7.688 | 758,119 | +0.06(+0.74%) |
Sep 10, 2003 | 7.712 | 7.735 | 7.576 | 7.632 | 316,131 | -0.11(-1.39%) |
Sep 09, 2003 | 7.562 | 7.838 | 7.552 | 7.740 | 408,283 | +0.18(+2.36%) |
Sep 08, 2003 | 7.501 | 7.627 | 7.463 | 7.562 | 211,607 | +0.08(+1.13%) |
Sep 05, 2003 | 7.458 | 7.543 | 7.421 | 7.477 | 179,610 | -0.02(-0.25%) |
Sep 04, 2003 | 7.454 | 7.501 | 7.435 | 7.496 | 210,114 | +0.00(+0.00%) |
Sep 03, 2003 | 7.496 | 7.501 | 7.416 | 7.496 | 93,431 | +0.00(+0.00%) |
Sep 02, 2003 | 7.360 | 7.496 | 7.308 | 7.496 | 735,081 | +0.16(+2.17%) |
Aug 29, 2003 | 7.271 | 7.426 | 7.271 | 7.337 | 215,447 | +0.07(+0.97%) |
Aug 28, 2003 | 7.196 | 7.360 | 7.102 | 7.266 | 293,093 | +0.08(+1.04%) |
Aug 27, 2003 | 7.135 | 7.219 | 7.037 | 7.191 | 249,791 | +0.06(+0.79%) |
Aug 26, 2003 | 7.055 | 7.135 | 6.947 | 7.135 | 212,247 | +0.08(+1.13%) |
Aug 25, 2003 | 7.055 | 7.065 | 6.891 | 7.055 | 141,854 | -0.05(-0.66%) |
Aug 22, 2003 | 7.458 | 7.458 | 7.069 | 7.102 | 394,844 | -0.35(-4.72%) |
Aug 21, 2003 | 7.337 | 7.533 | 7.290 | 7.454 | 508,328 | +0.12(+1.60%) |
Aug 20, 2003 | 7.102 | 7.398 | 7.079 | 7.337 | 1,107,954 | +0.16(+2.29%) |
Aug 19, 2003 | 7.032 | 7.229 | 7.022 | 7.173 | 631,410 | +0.14(+2.00%) |
Aug 18, 2003 | 6.905 | 7.098 | 6.905 | 7.032 | 151,453 | +0.15(+2.18%) |
Aug 15, 2003 | 7.051 | 7.051 | 6.704 | 6.882 | 218,007 | -0.17(-2.39%) |
Aug 14, 2003 | 7.130 | 7.130 | 6.985 | 7.051 | 889,734 | +0.06(+0.80%) |
Aug 13, 2003 | 6.727 | 6.994 | 6.727 | 6.994 | 398,897 | +0.25(+3.68%) |
Aug 12, 2003 | 6.610 | 6.807 | 6.591 | 6.746 | 254,270 | +0.16(+2.49%) |
Aug 11, 2003 | 6.587 | 6.610 | 6.446 | 6.582 | 161,478 | -0.04(-0.57%) |
Aug 08, 2003 | 6.633 | 6.727 | 6.502 | 6.619 | 118,389 | +0.01(+0.21%) |
Aug 07, 2003 | 6.587 | 6.657 | 6.446 | 6.605 | 182,597 | +0.00(+0.00%) |
Aug 06, 2003 | 6.633 | 6.662 | 6.497 | 6.605 | 178,117 | +0.02(+0.28%) |
Aug 05, 2003 | 6.774 | 6.779 | 6.488 | 6.587 | 185,370 | -0.16(-2.36%) |
Aug 04, 2003 | 6.868 | 6.868 | 6.633 | 6.746 | 194,756 | -0.08(-1.10%) |
Aug 01, 2003 | 6.872 | 6.891 | 6.718 | 6.821 | 167,025 | -0.10(-1.42%) |
Jul 31, 2003 | 6.755 | 6.952 | 6.751 | 6.919 | 192,409 | +0.19(+2.79%) |
Jul 30, 2003 | 6.737 | 6.788 | 6.704 | 6.732 | 90,018 | +0.04(+0.56%) |
Jul 29, 2003 | 6.821 | 6.840 | 6.610 | 6.694 | 154,866 | -0.08(-1.18%) |
Jul 28, 2003 | 6.699 | 6.835 | 6.699 | 6.774 | 155,506 | +0.03(+0.42%) |
Jul 25, 2003 | 6.807 | 6.844 | 6.685 | 6.746 | 239,552 | -0.01(-0.21%) |
Jul 24, 2003 | 6.816 | 7.219 | 6.704 | 6.760 | 532,432 | +0.13(+1.98%) |
Jul 23, 2003 | 6.516 | 6.633 | 6.422 | 6.629 | 233,792 | +0.14(+2.09%) |
Jul 22, 2003 | 6.305 | 6.507 | 6.296 | 6.493 | 112,416 | +0.21(+3.36%) |
Jul 21, 2003 | 6.469 | 6.469 | 6.235 | 6.282 | 130,335 | -0.23(-3.60%) |
Jul 18, 2003 | 6.432 | 6.544 | 6.399 | 6.516 | 55,248 | +0.04(+0.58%) |
Jul 17, 2003 | 6.512 | 6.558 | 6.422 | 6.479 | 300,773 | -0.08(-1.22%) |
Jul 16, 2003 | 6.558 | 6.558 | 6.455 | 6.558 | 103,670 | +0.00(+0.00%) |
Jul 15, 2003 | 6.427 | 6.558 | 6.427 | 6.558 | 149,106 | +0.18(+2.79%) |
Jul 14, 2003 | 6.601 | 6.713 | 6.357 | 6.380 | 159,345 | -0.17(-2.65%) |
Jul 11, 2003 | 6.530 | 6.563 | 6.446 | 6.554 | 114,123 | -0.02(-0.36%) |
Jul 10, 2003 | 6.563 | 6.647 | 6.558 | 6.577 | 408,497 | +0.00(+0.00%) |
Jul 09, 2003 | 6.521 | 6.587 | 6.474 | 6.577 | 798,222 | +0.01(+0.14%) |
Jul 08, 2003 | 6.572 | 6.601 | 6.516 | 6.568 | 141,854 | -0.05(-0.78%) |
Jul 07, 2003 | 6.568 | 6.619 | 6.521 | 6.619 | 164,892 | +0.10(+1.51%) |
Jul 03, 2003 | 6.469 | 6.540 | 6.446 | 6.521 | 59,728 | +0.00(+0.07%) |
Jul 02, 2003 | 6.483 | 6.558 | 6.422 | 6.516 | 343,222 | +0.08(+1.24%) |
Jul 01, 2003 | 6.568 | 6.601 | 6.371 | 6.437 | 141,214 | -0.08(-1.29%) |
Jun 30, 2003 | 6.479 | 6.558 | 6.305 | 6.521 | 501,075 | +0.09(+1.38%) |
Jun 27, 2003 | 6.362 | 6.502 | 6.333 | 6.432 | 124,362 | +0.02(+0.37%) |
Jun 26, 2003 | 6.399 | 6.418 | 6.235 | 6.408 | 105,803 | +0.06(+0.89%) |
Jun 25, 2003 | 6.319 | 6.352 | 6.207 | 6.352 | 260,670 | -0.01(-0.22%) |
Jun 24, 2003 | 6.352 | 6.413 | 6.151 | 6.366 | 213,527 | +0.06(+0.97%) |
Jun 23, 2003 | 6.469 | 6.469 | 6.249 | 6.305 | 211,181 | -0.12(-1.82%) |
Jun 20, 2003 | 6.601 | 6.624 | 6.282 | 6.422 | 441,560 | -0.21(-3.11%) |
Jun 19, 2003 | 6.643 | 6.718 | 6.568 | 6.629 | 123,509 | -0.06(-0.91%) |
Jun 18, 2003 | 6.587 | 6.727 | 6.587 | 6.690 | 84,472 | -0.09(-1.38%) |
Jun 17, 2003 | 6.765 | 6.812 | 6.722 | 6.783 | 194,329 | -0.03(-0.41%) |
Jun 16, 2003 | 6.830 | 6.830 | 6.751 | 6.812 | 251,710 | +0.03(+0.41%) |
Jun 13, 2003 | 6.816 | 6.891 | 6.765 | 6.783 | 103,244 | -0.03(-0.41%) |
Jun 12, 2003 | 6.746 | 6.854 | 6.727 | 6.812 | 77,433 | +0.04(+0.55%) |
Jun 11, 2003 | 6.797 | 6.797 | 6.647 | 6.774 | 176,197 | -0.04(-0.55%) |
Jun 10, 2003 | 6.704 | 6.812 | 6.568 | 6.812 | 90,445 | +0.11(+1.61%) |
Jun 09, 2003 | 6.901 | 6.901 | 6.671 | 6.704 | 279,441 | -0.24(-3.51%) |
Jun 06, 2003 | 6.863 | 7.018 | 6.863 | 6.947 | 343,649 | +0.13(+1.93%) |
Jun 05, 2003 | 6.657 | 6.840 | 6.633 | 6.816 | 119,029 | +0.11(+1.68%) |
Jun 04, 2003 | 6.526 | 6.708 | 6.526 | 6.704 | 210,327 | +0.18(+2.73%) |
Jun 03, 2003 | 6.483 | 6.530 | 6.376 | 6.526 | 111,563 | +0.04(+0.65%) |
Jun 02, 2003 | 6.380 | 6.516 | 6.352 | 6.483 | 189,423 | +0.06(+0.88%) |
May 30, 2003 | 6.258 | 6.427 | 6.258 | 6.427 | 137,161 | +0.22(+3.47%) |
May 29, 2003 | 6.141 | 6.263 | 6.141 | 6.211 | 84,259 | +0.10(+1.69%) |
May 28, 2003 | 6.141 | 6.141 | 6.033 | 6.108 | 147,400 | +0.01(+0.23%) |
May 27, 2003 | 6.019 | 6.169 | 5.902 | 6.094 | 159,132 | +0.03(+0.46%) |
May 23, 2003 | 5.954 | 6.160 | 5.916 | 6.066 | 133,748 | +0.14(+2.29%) |
May 22, 2003 | 5.944 | 6.024 | 5.930 | 5.930 | 123,295 | -0.06(-1.02%) |
May 21, 2003 | 6.080 | 6.090 | 5.972 | 5.991 | 154,012 | -0.07(-1.16%) |
May 20, 2003 | 6.165 | 6.165 | 6.001 | 6.061 | 219,287 | -0.14(-2.27%) |
May 19, 2003 | 6.165 | 6.258 | 6.099 | 6.202 | 375,646 | +0.07(+1.15%) |
May 16, 2003 | 6.258 | 6.258 | 6.118 | 6.132 | 258,323 | -0.17(-2.75%) |
May 15, 2003 | 6.207 | 6.399 | 6.071 | 6.305 | 419,589 | +0.20(+3.22%) |
May 14, 2003 | 6.061 | 6.216 | 6.043 | 6.108 | 122,015 | -0.00(-0.08%) |
May 13, 2003 | 6.263 | 6.291 | 6.066 | 6.113 | 187,929 | -0.10(-1.66%) |
May 12, 2003 | 6.057 | 6.305 | 6.057 | 6.216 | 212,887 | +0.11(+1.84%) |
May 09, 2003 | 5.949 | 6.118 | 5.949 | 6.104 | 158,492 | +0.12(+2.04%) |
May 08, 2003 | 5.865 | 6.118 | 5.865 | 5.982 | 181,530 | +0.07(+1.19%) |
May 07, 2003 | 5.958 | 6.033 | 5.911 | 5.911 | 162,332 | -0.05(-0.79%) |
May 06, 2003 | 5.846 | 6.015 | 5.846 | 5.958 | 181,957 | +0.11(+1.92%) |
May 05, 2003 | 5.860 | 5.930 | 5.836 | 5.846 | 154,866 | +0.01(+0.24%) |
May 02, 2003 | 5.766 | 5.860 | 5.766 | 5.832 | 71,886 | +0.09(+1.55%) |
May 01, 2003 | 5.794 | 5.794 | 5.715 | 5.743 | 192,409 | -0.00(-0.08%) |
Apr 30, 2003 | 5.804 | 5.855 | 5.710 | 5.747 | 125,215 | -0.03(-0.57%) |
Apr 29, 2003 | 5.851 | 5.851 | 5.761 | 5.780 | 104,524 | -0.02(-0.40%) |
Apr 28, 2003 | 5.630 | 5.822 | 5.630 | 5.804 | 153,799 | +0.17(+2.99%) |
Apr 25, 2003 | 5.682 | 5.682 | 5.625 | 5.635 | 71,247 | -0.06(-0.99%) |
Apr 24, 2003 | 5.668 | 5.738 | 5.621 | 5.691 | 116,256 | +0.02(+0.41%) |
Apr 23, 2003 | 5.602 | 5.733 | 5.602 | 5.668 | 382,686 | +0.04(+0.75%) |
Apr 22, 2003 | 5.602 | 5.682 | 5.593 | 5.625 | 734,441 | +0.00(+0.00%) |
Apr 21, 2003 | 5.743 | 5.790 | 5.597 | 5.625 | 596,427 | -0.12(-2.04%) |
Apr 17, 2003 | 5.391 | 5.743 | 5.386 | 5.743 | 592,800 | +0.46(+8.70%) |
Apr 16, 2003 | 5.391 | 5.443 | 5.274 | 5.283 | 174,917 | -0.06(-1.14%) |
Apr 15, 2003 | 5.340 | 5.354 | 5.227 | 5.344 | 297,573 | -0.04(-0.78%) |
Apr 14, 2003 | 5.433 | 5.457 | 5.340 | 5.386 | 237,205 | -0.05(-0.86%) |
Apr 11, 2003 | 5.550 | 5.588 | 5.410 | 5.433 | 96,418 | -0.11(-2.03%) |
Apr 10, 2003 | 5.522 | 5.550 | 5.494 | 5.546 | 54,608 | +0.02(+0.42%) |
Apr 09, 2003 | 5.649 | 5.672 | 5.485 | 5.522 | 123,935 | -0.13(-2.32%) |
Apr 08, 2003 | 5.705 | 5.719 | 5.602 | 5.654 | 175,771 | -0.10(-1.71%) |
Apr 07, 2003 | 5.668 | 5.804 | 5.668 | 5.752 | 105,163 | +0.13(+2.34%) |
Apr 04, 2003 | 5.593 | 5.724 | 5.438 | 5.621 | 110,496 | +0.03(+0.50%) |
Apr 03, 2003 | 5.447 | 5.649 | 5.386 | 5.593 | 171,504 | +0.16(+2.93%) |
Apr 02, 2003 | 5.457 | 5.504 | 5.424 | 5.433 | 274,962 | -0.02(-0.43%) |
Apr 01, 2003 | 5.438 | 5.480 | 5.349 | 5.457 | 181,103 | +0.01(+0.26%) |
Mar 31, 2003 | 5.405 | 5.508 | 5.344 | 5.443 | 236,139 | +0.01(+0.26%) |
Mar 28, 2003 | 5.419 | 5.485 | 5.363 | 5.429 | 284,774 | +0.04(+0.70%) |
Mar 27, 2003 | 5.400 | 5.452 | 5.344 | 5.391 | 226,113 | -0.03(-0.61%) |
Mar 26, 2003 | 5.358 | 5.475 | 5.354 | 5.424 | 657,861 | +0.04(+0.70%) |
Mar 25, 2003 | 5.461 | 5.527 | 5.340 | 5.386 | 468,011 | -0.03(-0.52%) |
Mar 24, 2003 | 5.344 | 5.429 | 5.213 | 5.415 | 342,796 | +0.03(+0.52%) |
Mar 21, 2003 | 5.293 | 5.386 | 5.040 | 5.386 | 255,550 | +0.05(+0.88%) |
Mar 20, 2003 | 5.161 | 5.344 | 5.077 | 5.340 | 178,757 | +0.13(+2.52%) |
Mar 19, 2003 | 5.063 | 5.227 | 5.030 | 5.208 | 176,837 | +0.19(+3.83%) |
Mar 18, 2003 | 5.007 | 5.021 | 4.875 | 5.016 | 131,828 | -0.04(-0.74%) |
Mar 17, 2003 | 4.871 | 5.054 | 4.866 | 5.054 | 159,985 | +0.18(+3.65%) |
Mar 14, 2003 | 4.969 | 4.969 | 4.763 | 4.875 | 184,303 | -0.08(-1.70%) |
Mar 13, 2003 | 4.974 | 4.988 | 4.875 | 4.960 | 342,369 | +0.03(+0.67%) |
Mar 12, 2003 | 4.922 | 4.974 | 4.838 | 4.927 | 66,767 | -0.02(-0.38%) |
Mar 11, 2003 | 4.908 | 5.002 | 4.833 | 4.946 | 109,430 | +0.04(+0.76%) |
Mar 10, 2003 | 5.147 | 5.147 | 4.908 | 4.908 | 156,146 | -0.19(-3.77%) |
Mar 07, 2003 | 5.129 | 5.180 | 5.058 | 5.100 | 98,551 | +0.02(+0.37%) |
Mar 06, 2003 | 5.086 | 5.157 | 5.035 | 5.082 | 106,443 | -0.05(-1.00%) |
Mar 05, 2003 | 5.143 | 5.218 | 5.011 | 5.133 | 122,442 | -0.01(-0.18%) |
Mar 04, 2003 | 5.110 | 5.204 | 5.016 | 5.143 | 173,424 | +0.08(+1.57%) |
Mar 03, 2003 | 5.147 | 5.157 | 5.044 | 5.063 | 1,111,367 | -0.09(-1.82%) |
Feb 28, 2003 | 5.180 | 5.204 | 5.077 | 5.157 | 154,012 | +0.02(+0.46%) |
Feb 27, 2003 | 5.157 | 5.269 | 5.082 | 5.133 | 130,121 | +0.01(+0.27%) |
Feb 26, 2003 | 5.086 | 5.180 | 5.016 | 5.119 | 1,245,329 | +0.00(+0.00%) |
Feb 25, 2003 | 4.922 | 5.133 | 4.889 | 5.119 | 100,897 | +0.15(+3.12%) |
Feb 24, 2003 | 5.110 | 5.138 | 4.960 | 4.965 | 108,363 | -0.14(-2.75%) |
Feb 21, 2003 | 5.171 | 5.204 | 5.063 | 5.105 | 205,635 | -0.07(-1.27%) |
Feb 20, 2003 | 5.321 | 5.321 | 5.157 | 5.171 | 289,254 | -0.17(-3.16%) |
Feb 19, 2003 | 5.297 | 5.532 | 5.204 | 5.340 | 360,714 | -0.00(-0.09%) |
Feb 18, 2003 | 5.232 | 5.344 | 5.204 | 5.344 | 232,086 | +0.13(+2.43%) |
Feb 14, 2003 | 5.250 | 5.260 | 5.157 | 5.218 | 280,508 | +0.01(+0.27%) |
Feb 13, 2003 | 5.344 | 5.349 | 5.129 | 5.204 | 234,432 | -0.14(-2.63%) |
Feb 12, 2003 | 5.555 | 5.560 | 5.344 | 5.344 | 158,492 | -0.26(-4.60%) |
Feb 11, 2003 | 5.485 | 5.607 | 5.415 | 5.602 | 151,453 | +0.14(+2.58%) |
Feb 10, 2003 | 5.499 | 5.555 | 5.452 | 5.461 | 89,805 | -0.01(-0.26%) |
Feb 07, 2003 | 5.579 | 5.663 | 5.471 | 5.475 | 153,373 | -0.14(-2.42%) |
Feb 06, 2003 | 5.625 | 5.682 | 5.555 | 5.611 | 292,027 | +0.01(+0.17%) |
Feb 05, 2003 | 5.729 | 5.780 | 5.602 | 5.602 | 248,297 | -0.08(-1.40%) |
Feb 04, 2003 | 5.743 | 5.794 | 5.658 | 5.682 | 502,995 | -0.05(-0.82%) |
Feb 03, 2003 | 5.672 | 5.827 | 5.555 | 5.729 | 179,824 | +0.10(+1.83%) |
Jan 31, 2003 | 5.602 | 5.663 | 5.565 | 5.625 | 72,953 | +0.00(+0.00%) |
Jan 30, 2003 | 5.682 | 5.696 | 5.565 | 5.625 | 103,884 | -0.03(-0.58%) |
Jan 29, 2003 | 5.588 | 5.691 | 5.443 | 5.658 | 146,333 | +0.04(+0.67%) |
Jan 28, 2003 | 5.532 | 5.644 | 5.405 | 5.621 | 151,239 | +0.14(+2.48%) |
Jan 27, 2003 | 5.649 | 5.649 | 5.485 | 5.485 | 177,477 | -0.15(-2.58%) |
Jan 24, 2003 | 5.691 | 5.691 | 5.593 | 5.630 | 217,580 | -0.07(-1.15%) |
Jan 23, 2003 | 5.790 | 5.794 | 5.686 | 5.696 | 141,854 | -0.09(-1.62%) |
Jan 22, 2003 | 6.024 | 6.024 | 5.771 | 5.790 | 140,574 | -0.22(-3.59%) |
Jan 21, 2003 | 6.038 | 6.090 | 5.982 | 6.005 | 162,545 | -0.03(-0.54%) |
Jan 17, 2003 | 6.169 | 6.226 | 5.977 | 6.038 | 228,033 | -0.13(-2.05%) |
Jan 16, 2003 | 6.240 | 6.371 | 6.165 | 6.165 | 182,170 | -0.12(-1.94%) |
Jan 15, 2003 | 6.376 | 6.376 | 6.277 | 6.287 | 85,539 | -0.08(-1.32%) |
Jan 14, 2003 | 6.305 | 6.469 | 6.221 | 6.371 | 226,539 | +0.09(+1.42%) |
Jan 13, 2003 | 6.371 | 6.371 | 6.235 | 6.282 | 204,781 | -0.04(-0.67%) |
Jan 10, 2003 | 6.390 | 6.408 | 6.301 | 6.324 | 122,442 | -0.08(-1.24%) |
Jan 09, 2003 | 6.376 | 6.446 | 6.338 | 6.404 | 202,008 | +0.06(+0.96%) |
Jan 08, 2003 | 6.493 | 6.493 | 6.338 | 6.343 | 152,519 | -0.15(-2.31%) |
Jan 07, 2003 | 6.610 | 6.624 | 6.455 | 6.493 | 177,477 | -0.14(-2.12%) |
Jan 06, 2003 | 6.596 | 6.694 | 6.596 | 6.633 | 126,282 | -0.01(-0.14%) |
Jan 03, 2003 | 6.624 | 6.694 | 6.516 | 6.643 | 118,602 | +0.01(+0.21%) |
Jan 02, 2003 | 6.563 | 6.629 | 6.474 | 6.629 | 75,939 | +0.05(+0.71%) |
Dec 31, 2002 | 6.558 | 6.633 | 6.390 | 6.582 | 282,001 | +0.07(+1.08%) |
Dec 30, 2002 | 6.315 | 6.512 | 6.277 | 6.512 | 370,313 | +0.15(+2.36%) |
Dec 27, 2002 | 6.390 | 6.422 | 6.211 | 6.362 | 314,212 | -0.08(-1.17%) |
Dec 26, 2002 | 6.376 | 6.469 | 6.376 | 6.437 | 347,062 | +0.10(+1.63%) |
Dec 24, 2002 | 6.211 | 6.371 | 6.211 | 6.333 | 93,858 | +0.08(+1.20%) |
Dec 23, 2002 | 6.305 | 6.362 | 6.202 | 6.258 | 110,923 | -0.07(-1.11%) |
Dec 20, 2002 | 6.263 | 6.329 | 6.211 | 6.329 | 167,665 | +0.11(+1.81%) |
Dec 19, 2002 | 6.141 | 6.258 | 6.141 | 6.216 | 106,870 | +0.08(+1.22%) |
Dec 18, 2002 | 6.366 | 6.366 | 6.141 | 6.141 | 98,977 | -0.23(-3.68%) |
Dec 17, 2002 | 6.329 | 6.413 | 6.282 | 6.376 | 71,460 | +0.03(+0.52%) |
Dec 16, 2002 | 6.282 | 6.343 | 6.188 | 6.343 | 236,778 | +0.10(+1.58%) |
Dec 13, 2002 | 6.399 | 6.408 | 6.165 | 6.244 | 232,086 | -0.23(-3.55%) |
Dec 12, 2002 | 6.451 | 6.507 | 6.451 | 6.474 | 75,726 | +0.02(+0.36%) |
Dec 11, 2002 | 6.526 | 6.540 | 6.376 | 6.451 | 108,790 | -0.08(-1.29%) |
Dec 10, 2002 | 6.563 | 6.572 | 6.502 | 6.535 | 106,230 | +0.02(+0.29%) |
Dec 09, 2002 | 6.704 | 6.704 | 6.507 | 6.516 | 114,336 | -0.21(-3.14%) |
Dec 06, 2002 | 6.662 | 6.746 | 6.657 | 6.727 | 162,758 | +0.07(+0.99%) |
Dec 05, 2002 | 6.741 | 6.741 | 6.638 | 6.662 | 65,060 | -0.03(-0.49%) |
Dec 04, 2002 | 6.704 | 6.765 | 6.662 | 6.694 | 60,367 | -0.06(-0.83%) |
Dec 03, 2002 | 6.793 | 6.840 | 6.680 | 6.751 | 96,418 | -0.09(-1.30%) |