Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 7.448 | 7.609 | 7.442 | 7.598 | 9,516,959 | +0.16(+2.17%) |
Nov 26, 2003 | 7.454 | 7.483 | 7.356 | 7.437 | 12,446,684 | -0.05(-0.62%) |
Nov 25, 2003 | 7.298 | 7.511 | 7.258 | 7.483 | 23,927,912 | +0.21(+2.93%) |
Nov 24, 2003 | 7.137 | 7.310 | 7.126 | 7.270 | 15,825,866 | +0.16(+2.27%) |
Nov 21, 2003 | 7.149 | 7.166 | 7.097 | 7.108 | 11,154,776 | -0.04(-0.56%) |
Nov 20, 2003 | 7.022 | 7.247 | 7.022 | 7.149 | 9,988,481 | -0.09(-1.27%) |
Nov 19, 2003 | 7.258 | 7.275 | 7.166 | 7.241 | 14,871,703 | -0.02(-0.24%) |
Nov 18, 2003 | 7.344 | 7.431 | 7.258 | 7.258 | 12,777,131 | -0.06(-0.79%) |
Nov 17, 2003 | 7.339 | 7.362 | 7.247 | 7.316 | 19,295,044 | -0.14(-1.93%) |
Nov 14, 2003 | 7.534 | 7.563 | 7.419 | 7.460 | 25,714,622 | -0.10(-1.37%) |
Nov 13, 2003 | 7.425 | 7.661 | 7.425 | 7.563 | 54,398,408 | +0.05(+0.61%) |
Nov 12, 2003 | 7.085 | 7.517 | 7.195 | 7.517 | 61,664,952 | +0.43(+6.09%) |
Nov 11, 2003 | 7.034 | 7.137 | 6.976 | 7.085 | 15,736,218 | +0.05(+0.74%) |
Nov 10, 2003 | 7.016 | 7.057 | 7.011 | 7.034 | 16,223,897 | +0.02(+0.25%) |
Nov 07, 2003 | 7.039 | 7.068 | 6.970 | 7.016 | 15,443,818 | +0.05(+0.66%) |
Nov 06, 2003 | 7.005 | 7.028 | 6.884 | 6.970 | 17,087,716 | -0.03(-0.49%) |
Nov 05, 2003 | 7.011 | 7.097 | 6.942 | 7.005 | 13,849,435 | -0.09(-1.22%) |
Nov 04, 2003 | 7.011 | 7.011 | 7.005 | 7.091 | 12,240,979 | +0.02(+0.33%) |
Nov 03, 2003 | 7.045 | 7.045 | 7.005 | 7.068 | 17,493,732 | +0.09(+1.24%) |
Oct 31, 2003 | 7.011 | 7.016 | 6.982 | 6.982 | 11,270,832 | -0.03(-0.41%) |
Oct 30, 2003 | 7.154 | 7.189 | 6.993 | 7.011 | 16,638,433 | -0.14(-2.01%) |
Oct 29, 2003 | 7.051 | 7.166 | 7.028 | 7.154 | 14,297,329 | +0.02(+0.24%) |
Oct 28, 2003 | 6.993 | 7.137 | 6.919 | 7.137 | 25,361,588 | +0.22(+3.16%) |
Oct 27, 2003 | 6.907 | 6.988 | 6.878 | 6.919 | 11,717,510 | +0.07(+1.01%) |
Oct 24, 2003 | 6.913 | 6.919 | 6.717 | 6.849 | 15,467,620 | -0.11(-1.57%) |
Oct 23, 2003 | 6.723 | 6.982 | 6.654 | 6.959 | 18,877,902 | +0.14(+2.03%) |
Oct 22, 2003 | 7.005 | 7.005 | 6.544 | 6.821 | 35,152,184 | -0.18(-2.63%) |
Oct 21, 2003 | 7.131 | 7.131 | 6.988 | 7.005 | 22,670,230 | -0.13(-1.78%) |
Oct 20, 2003 | 7.016 | 7.166 | 6.982 | 7.131 | 13,406,406 | +0.15(+2.14%) |
Oct 17, 2003 | 7.097 | 7.131 | 6.936 | 6.982 | 15,836,985 | -0.12(-1.62%) |
Oct 16, 2003 | 6.988 | 7.166 | 6.988 | 7.097 | 32,191,706 | +0.11(+1.57%) |
Oct 15, 2003 | 6.878 | 7.028 | 6.884 | 6.988 | 18,037,016 | +0.11(+1.59%) |
Oct 14, 2003 | 6.861 | 6.878 | 6.780 | 6.878 | 10,009,676 | -0.01(-0.17%) |
Oct 13, 2003 | 6.792 | 6.907 | 6.740 | 6.890 | 10,927,876 | +0.16(+2.31%) |
Oct 10, 2003 | 6.740 | 6.849 | 6.706 | 6.734 | 11,203,075 | -0.01(-0.09%) |
Oct 09, 2003 | 6.619 | 6.884 | 6.619 | 6.740 | 24,903,966 | +0.12(+1.83%) |
Oct 08, 2003 | 6.533 | 6.613 | 6.516 | 6.619 | 8,833,652 | +0.05(+0.70%) |
Oct 07, 2003 | 6.475 | 6.590 | 6.418 | 6.573 | 13,111,922 | +0.02(+0.26%) |
Oct 06, 2003 | 6.544 | 6.585 | 6.498 | 6.556 | 8,325,818 | -0.01(-0.18%) |
Oct 03, 2003 | 6.504 | 6.665 | 6.343 | 6.567 | 28,903,910 | +0.22(+3.54%) |
Oct 02, 2003 | 6.320 | 6.498 | 6.303 | 6.343 | 15,984,488 | -0.05(-0.72%) |
Oct 01, 2003 | 6.199 | 6.504 | 5.992 | 6.389 | 24,810,148 | +0.19(+3.06%) |
Sep 30, 2003 | 6.274 | 6.274 | 6.130 | 6.199 | 15,894,492 | -0.09(-1.46%) |
Sep 29, 2003 | 6.331 | 6.366 | 6.147 | 6.291 | 10,596,038 | -0.04(-0.64%) |
Sep 26, 2003 | 6.383 | 6.406 | 6.285 | 6.331 | 14,855,024 | -0.09(-1.35%) |
Sep 25, 2003 | 6.481 | 6.504 | 6.343 | 6.418 | 11,642,108 | -0.06(-0.98%) |
Sep 24, 2003 | 6.631 | 6.631 | 6.498 | 6.481 | 10,869,327 | -0.15(-2.26%) |
Sep 23, 2003 | 6.602 | 6.660 | 6.585 | 6.631 | 10,505,348 | +0.03(+0.44%) |
Sep 22, 2003 | 6.642 | 6.665 | 6.567 | 6.602 | 12,992,565 | -0.02(-0.35%) |
Sep 19, 2003 | 6.752 | 6.694 | 6.613 | 6.625 | 10,927,876 | -0.13(-1.88%) |
Sep 18, 2003 | 6.648 | 6.752 | 6.625 | 6.752 | 18,231,080 | +0.14(+2.09%) |
Sep 17, 2003 | 6.660 | 6.717 | 6.613 | 6.613 | 6,887,103 | -0.08(-1.20%) |
Sep 16, 2003 | 6.544 | 6.677 | 6.567 | 6.694 | 22,674,748 | +0.15(+2.29%) |
Sep 15, 2003 | 6.631 | 6.677 | 6.539 | 6.544 | 14,549,769 | -0.13(-1.98%) |
Sep 12, 2003 | 6.585 | 6.706 | 6.493 | 6.677 | 13,470,689 | +0.09(+1.40%) |
Sep 11, 2003 | 6.452 | 6.648 | 6.452 | 6.585 | 8,709,951 | +0.03(+0.53%) |
Sep 10, 2003 | 6.694 | 6.694 | 6.510 | 6.550 | 13,887,657 | -0.14(-2.15%) |
Sep 09, 2003 | 6.711 | 6.763 | 6.660 | 6.694 | 12,385,007 | -0.12(-1.69%) |
Sep 08, 2003 | 6.740 | 6.832 | 6.734 | 6.809 | 10,554,689 | +0.06(+0.85%) |
Sep 05, 2003 | 6.798 | 6.832 | 6.683 | 6.752 | 15,972,152 | -0.08(-1.18%) |
Sep 04, 2003 | 6.803 | 6.913 | 6.757 | 6.832 | 17,286,994 | -0.04(-0.59%) |
Sep 03, 2003 | 7.166 | 7.212 | 6.700 | 6.872 | 39,600,716 | -0.21(-3.01%) |
Sep 02, 2003 | 6.752 | 7.085 | 6.665 | 7.085 | 30,532,518 | +0.43(+6.49%) |
Aug 29, 2003 | 6.590 | 6.711 | 6.550 | 6.654 | 11,939,719 | +0.07(+1.05%) |
Aug 28, 2003 | 6.567 | 6.665 | 6.447 | 6.585 | 13,906,942 | -0.12(-1.72%) |
Aug 27, 2003 | 6.567 | 6.723 | 6.562 | 6.700 | 16,272,370 | +0.13(+2.02%) |
Aug 26, 2003 | 6.354 | 6.579 | 6.354 | 6.567 | 12,976,407 | +0.19(+2.98%) |
Aug 25, 2003 | 6.424 | 6.447 | 6.326 | 6.377 | 8,391,317 | -0.09(-1.34%) |
Aug 22, 2003 | 6.567 | 6.636 | 6.441 | 6.464 | 14,295,070 | -0.10(-1.58%) |
Aug 21, 2003 | 6.452 | 6.613 | 6.447 | 6.567 | 24,768,624 | +0.11(+1.69%) |
Aug 20, 2003 | 6.372 | 6.475 | 6.303 | 6.458 | 12,572,295 | +0.09(+1.36%) |
Aug 19, 2003 | 6.280 | 6.412 | 6.262 | 6.372 | 13,681,432 | +0.10(+1.56%) |
Aug 18, 2003 | 6.193 | 6.314 | 6.188 | 6.274 | 8,070,773 | +0.07(+1.21%) |
Aug 15, 2003 | 6.193 | 6.245 | 6.107 | 6.199 | 7,949,331 | +0.01(+0.09%) |
Aug 14, 2003 | 6.095 | 6.257 | 6.072 | 6.193 | 16,286,790 | -0.03(-0.46%) |
Aug 13, 2003 | 6.193 | 6.268 | 6.084 | 6.222 | 14,473,845 | +0.05(+0.75%) |
Aug 12, 2003 | 6.153 | 6.205 | 6.118 | 6.176 | 8,207,677 | +0.01(+0.19%) |
Aug 11, 2003 | 6.107 | 6.216 | 6.101 | 6.164 | 5,907,749 | +0.00(+0.00%) |
Aug 08, 2003 | 6.216 | 6.234 | 6.130 | 6.164 | 8,645,147 | -0.01(-0.09%) |
Aug 07, 2003 | 6.118 | 6.182 | 6.067 | 6.170 | 8,140,094 | +0.04(+0.66%) |
Aug 06, 2003 | 6.101 | 6.176 | 6.015 | 6.130 | 19,899,126 | +0.07(+1.24%) |
Aug 05, 2003 | 6.164 | 6.239 | 6.055 | 6.055 | 12,978,145 | -0.18(-2.95%) |
Aug 04, 2003 | 6.274 | 6.447 | 6.159 | 6.239 | 9,376,753 | -0.03(-0.55%) |
Aug 01, 2003 | 6.377 | 6.619 | 6.199 | 6.274 | 18,146,990 | -0.09(-1.45%) |
Jul 31, 2003 | 6.182 | 6.418 | 6.182 | 6.366 | 25,536,368 | +0.24(+3.85%) |
Jul 30, 2003 | 6.205 | 6.211 | 6.101 | 6.130 | 12,711,806 | -0.10(-1.66%) |
Jul 29, 2003 | 6.239 | 6.268 | 6.078 | 6.234 | 19,173,254 | -0.01(-0.18%) |
Jul 28, 2003 | 6.314 | 6.326 | 6.216 | 6.245 | 13,607,420 | -0.07(-1.09%) |
Jul 25, 2003 | 6.257 | 6.326 | 6.141 | 6.314 | 11,516,496 | +0.17(+2.72%) |
Jul 24, 2003 | 6.216 | 6.257 | 6.113 | 6.147 | 12,139,691 | +0.05(+0.85%) |
Jul 23, 2003 | 6.124 | 6.136 | 6.015 | 6.095 | 7,688,030 | +0.01(+0.09%) |
Jul 22, 2003 | 6.216 | 6.216 | 6.003 | 6.090 | 16,617,064 | +0.02(+0.28%) |
Jul 21, 2003 | 6.234 | 6.274 | 6.044 | 6.072 | 15,987,789 | -0.25(-4.00%) |
Jul 18, 2003 | 6.274 | 6.331 | 6.199 | 6.326 | 10,008,981 | +0.09(+1.48%) |
Jul 17, 2003 | 6.291 | 6.297 | 6.130 | 6.234 | 17,973,948 | -0.09(-1.46%) |
Jul 16, 2003 | 6.539 | 6.539 | 6.297 | 6.326 | 28,527,422 | -0.37(-5.58%) |
Jul 15, 2003 | 6.533 | 6.706 | 6.516 | 6.700 | 20,183,882 | +0.19(+2.92%) |
Jul 14, 2003 | 6.590 | 6.619 | 6.487 | 6.510 | 12,613,645 | +0.01(+0.18%) |
Jul 11, 2003 | 6.435 | 6.521 | 6.424 | 6.498 | 12,453,286 | +0.09(+1.44%) |
Jul 10, 2003 | 6.400 | 6.447 | 6.303 | 6.406 | 13,451,404 | +0.01(+0.09%) |
Jul 09, 2003 | 6.372 | 6.464 | 6.360 | 6.400 | 10,945,597 | -0.02(-0.36%) |
Jul 08, 2003 | 6.475 | 6.567 | 6.418 | 6.424 | 21,605,918 | -0.02(-0.27%) |
Jul 07, 2003 | 6.331 | 6.493 | 6.303 | 6.441 | 13,888,005 | +0.18(+2.94%) |
Jul 03, 2003 | 6.257 | 6.343 | 6.164 | 6.257 | 6,787,726 | +0.00(+0.00%) |
Jul 02, 2003 | 6.228 | 6.326 | 6.188 | 6.257 | 22,203,920 | +0.03(+0.46%) |
Jul 01, 2003 | 6.274 | 6.274 | 6.072 | 6.228 | 18,589,150 | -0.10(-1.55%) |
Jun 30, 2003 | 6.349 | 6.452 | 6.314 | 6.326 | 15,202,672 | -0.02(-0.36%) |
Jun 27, 2003 | 6.464 | 6.487 | 6.343 | 6.349 | 9,633,015 | -0.12(-1.78%) |
Jun 26, 2003 | 6.400 | 6.562 | 6.389 | 6.464 | 19,174,296 | +0.01(+0.18%) |
Jun 25, 2003 | 6.562 | 6.625 | 6.400 | 6.452 | 10,748,927 | -0.08(-1.23%) |
Jun 24, 2003 | 6.447 | 6.590 | 6.429 | 6.533 | 16,589,961 | +0.03(+0.44%) |
Jun 23, 2003 | 6.677 | 6.688 | 6.475 | 6.504 | 15,145,860 | -0.13(-1.91%) |
Jun 20, 2003 | 6.608 | 6.683 | 6.579 | 6.631 | 21,101,038 | +0.14(+2.13%) |
Jun 19, 2003 | 6.602 | 6.648 | 6.493 | 6.493 | 16,194,014 | -0.14(-2.08%) |
Jun 18, 2003 | 6.631 | 6.677 | 6.596 | 6.631 | 29,321,226 | -0.09(-1.37%) |
Jun 17, 2003 | 6.533 | 6.740 | 6.504 | 6.723 | 23,806,644 | +0.26(+4.01%) |
Jun 16, 2003 | 6.360 | 6.464 | 6.331 | 6.464 | 16,566,854 | +0.15(+2.37%) |
Jun 13, 2003 | 6.487 | 6.487 | 6.205 | 6.314 | 20,393,234 | -0.17(-2.66%) |
Jun 12, 2003 | 6.533 | 6.625 | 6.389 | 6.487 | 18,129,790 | -0.03(-0.53%) |
Jun 11, 2003 | 6.285 | 6.527 | 6.211 | 6.521 | 25,266,380 | +0.19(+3.00%) |
Jun 10, 2003 | 6.113 | 6.331 | 6.101 | 6.331 | 15,672,456 | +0.28(+4.56%) |
Jun 09, 2003 | 6.164 | 6.170 | 6.015 | 6.055 | 11,323,648 | -0.11(-1.77%) |
Jun 06, 2003 | 6.216 | 6.447 | 6.113 | 6.164 | 23,027,780 | +0.06(+1.04%) |
Jun 05, 2003 | 6.026 | 6.113 | 5.940 | 6.101 | 19,892,004 | +0.02(+0.38%) |
Jun 04, 2003 | 6.159 | 6.159 | 5.900 | 6.078 | 27,005,486 | -0.07(-1.22%) |
Jun 03, 2003 | 6.285 | 6.349 | 6.061 | 6.153 | 27,874,866 | -0.22(-3.43%) |
Jun 02, 2003 | 6.130 | 6.441 | 6.113 | 6.372 | 43,082,576 | +0.33(+5.43%) |
May 30, 2003 | 5.842 | 6.072 | 5.813 | 6.044 | 23,531,966 | +0.24(+4.17%) |
May 29, 2003 | 5.871 | 5.929 | 5.790 | 5.802 | 19,624,448 | -0.10(-1.66%) |
May 28, 2003 | 5.871 | 6.072 | 5.842 | 5.900 | 29,518,938 | +0.06(+1.08%) |
May 27, 2003 | 5.503 | 5.854 | 5.468 | 5.836 | 22,733,644 | +0.33(+6.07%) |
May 23, 2003 | 5.589 | 5.612 | 5.474 | 5.503 | 11,711,429 | -0.09(-1.65%) |
May 22, 2003 | 5.600 | 5.664 | 5.595 | 5.595 | 12,108,592 | +0.03(+0.52%) |
May 21, 2003 | 5.497 | 5.566 | 5.439 | 5.566 | 12,360,510 | +0.03(+0.52%) |
May 20, 2003 | 5.687 | 5.733 | 5.468 | 5.537 | 16,962,278 | -0.12(-2.04%) |
May 19, 2003 | 5.710 | 5.727 | 5.641 | 5.652 | 15,324,982 | -0.12(-2.00%) |
May 16, 2003 | 5.693 | 5.796 | 5.687 | 5.767 | 17,765,812 | +0.03(+0.60%) |
May 15, 2003 | 5.767 | 5.848 | 5.710 | 5.733 | 22,396,420 | -0.03(-0.60%) |
May 14, 2003 | 5.848 | 5.900 | 5.739 | 5.767 | 13,823,201 | -0.07(-1.18%) |
May 13, 2003 | 5.785 | 5.836 | 5.779 | 5.836 | 13,622,187 | +0.06(+1.00%) |
May 12, 2003 | 5.716 | 5.813 | 5.641 | 5.779 | 11,088,930 | +0.09(+1.52%) |
May 09, 2003 | 5.698 | 5.733 | 5.635 | 5.693 | 18,319,858 | -0.02(-0.30%) |
May 08, 2003 | 5.727 | 5.756 | 5.693 | 5.710 | 10,035,911 | -0.05(-0.80%) |
May 07, 2003 | 5.727 | 5.802 | 5.687 | 5.756 | 19,397,896 | -0.02(-0.30%) |
May 06, 2003 | 5.790 | 5.819 | 5.756 | 5.773 | 20,828,098 | -0.01(-0.20%) |
May 05, 2003 | 5.785 | 5.813 | 5.756 | 5.785 | 22,482,942 | +0.01(+0.10%) |
May 02, 2003 | 5.503 | 5.819 | 5.503 | 5.779 | 22,094,292 | +0.03(+0.60%) |
May 01, 2003 | 5.940 | 5.940 | 5.669 | 5.744 | 31,416,666 | -0.18(-3.11%) |
Apr 30, 2003 | 5.900 | 5.986 | 5.785 | 5.929 | 27,859,056 | -0.01(-0.19%) |
Apr 29, 2003 | 5.854 | 5.986 | 5.831 | 5.940 | 29,056,276 | +0.09(+1.57%) |
Apr 28, 2003 | 5.739 | 5.854 | 5.727 | 5.848 | 21,353,130 | +0.12(+2.01%) |
Apr 25, 2003 | 5.773 | 5.980 | 5.618 | 5.733 | 38,312,976 | -0.31(-5.14%) |
Apr 24, 2003 | 6.170 | 6.188 | 5.929 | 6.044 | 28,963,674 | -0.21(-3.31%) |
Apr 23, 2003 | 5.998 | 6.320 | 5.963 | 6.251 | 50,383,000 | +0.31(+5.23%) |
Apr 22, 2003 | 5.480 | 5.992 | 5.480 | 5.940 | 41,195,272 | +0.23(+4.03%) |
Apr 21, 2003 | 5.572 | 5.710 | 5.474 | 5.710 | 31,774,564 | +0.29(+5.42%) |
Apr 17, 2003 | 5.313 | 5.468 | 5.307 | 5.416 | 29,165,904 | +0.10(+1.95%) |
Apr 16, 2003 | 5.180 | 5.526 | 5.180 | 5.313 | 62,689,476 | +0.51(+10.54%) |
Apr 15, 2003 | 4.536 | 4.835 | 4.536 | 4.806 | 17,903,586 | -0.08(-1.65%) |
Apr 14, 2003 | 4.685 | 4.892 | 4.674 | 4.887 | 22,431,516 | +0.22(+4.81%) |
Apr 11, 2003 | 4.593 | 4.708 | 4.587 | 4.662 | 15,934,451 | +0.12(+2.53%) |
Apr 10, 2003 | 4.593 | 4.628 | 4.518 | 4.547 | 9,889,103 | -0.02(-0.50%) |
Apr 09, 2003 | 4.633 | 4.633 | 4.484 | 4.570 | 16,688,296 | +0.02(+0.51%) |
Apr 08, 2003 | 4.633 | 4.674 | 4.536 | 4.547 | 15,478,740 | -0.09(-1.86%) |
Apr 07, 2003 | 4.795 | 4.823 | 4.605 | 4.633 | 21,956,520 | +0.09(+2.03%) |
Apr 04, 2003 | 4.605 | 4.610 | 4.507 | 4.541 | 10,489,538 | +0.01(+0.13%) |
Apr 03, 2003 | 4.564 | 4.582 | 4.472 | 4.536 | 18,290,324 | +0.07(+1.68%) |
Apr 02, 2003 | 4.461 | 4.599 | 4.386 | 4.461 | 29,226,018 | +0.16(+3.61%) |
Apr 01, 2003 | 4.202 | 4.346 | 4.202 | 4.305 | 27,740,568 | -0.02(-0.53%) |
Mar 31, 2003 | 4.202 | 4.374 | 4.144 | 4.328 | 22,599,346 | +0.06(+1.48%) |
Mar 28, 2003 | 4.305 | 4.317 | 4.213 | 4.265 | 10,639,125 | -0.10(-2.24%) |
Mar 27, 2003 | 4.363 | 4.369 | 4.294 | 4.363 | 11,945,974 | -0.04(-0.92%) |
Mar 26, 2003 | 4.403 | 4.449 | 4.346 | 4.403 | 12,489,075 | +0.01(+0.26%) |
Mar 25, 2003 | 4.403 | 4.420 | 4.334 | 4.392 | 16,061,279 | +0.04(+0.93%) |
Mar 24, 2003 | 4.461 | 4.467 | 4.294 | 4.351 | 22,346,384 | -0.26(-5.74%) |
Mar 21, 2003 | 4.478 | 4.622 | 4.397 | 4.616 | 30,177,922 | +0.30(+6.93%) |
Mar 20, 2003 | 4.351 | 4.409 | 4.190 | 4.317 | 18,522,784 | -0.07(-1.70%) |
Mar 19, 2003 | 4.317 | 4.432 | 4.259 | 4.392 | 30,966,166 | +0.05(+1.06%) |
Mar 18, 2003 | 4.254 | 4.374 | 4.173 | 4.346 | 33,841,164 | +0.21(+5.01%) |
Mar 17, 2003 | 3.856 | 4.173 | 3.799 | 4.138 | 42,449,480 | +0.25(+6.36%) |
Mar 14, 2003 | 4.104 | 4.104 | 3.862 | 3.891 | 47,318,280 | -0.21(-5.19%) |
Mar 13, 2003 | 4.231 | 4.254 | 3.989 | 4.104 | 40,199,412 | +0.03(+0.71%) |
Mar 12, 2003 | 3.937 | 4.104 | 3.891 | 4.075 | 42,234,568 | +0.28(+7.27%) |
Mar 11, 2003 | 4.029 | 4.156 | 3.787 | 3.799 | 48,063,440 | -0.22(-5.58%) |
Mar 10, 2003 | 4.196 | 4.196 | 4.012 | 4.023 | 28,201,838 | -0.13(-3.19%) |
Mar 07, 2003 | 4.144 | 4.259 | 4.092 | 4.156 | 42,092,796 | -0.13(-3.09%) |
Mar 06, 2003 | 4.432 | 4.461 | 4.271 | 4.288 | 19,822,508 | -0.18(-3.99%) |
Mar 05, 2003 | 4.455 | 4.490 | 4.397 | 4.467 | 17,350,406 | +0.01(+0.26%) |
Mar 04, 2003 | 4.605 | 4.605 | 4.409 | 4.455 | 32,180,760 | -0.19(-4.09%) |
Mar 03, 2003 | 4.823 | 4.846 | 4.616 | 4.645 | 17,859,978 | -0.14(-3.00%) |
Feb 28, 2003 | 4.823 | 4.858 | 4.743 | 4.789 | 10,768,907 | -0.01(-0.12%) |
Feb 27, 2003 | 4.708 | 4.795 | 4.668 | 4.795 | 14,324,779 | +0.13(+2.71%) |
Feb 26, 2003 | 4.731 | 4.731 | 4.628 | 4.668 | 17,419,902 | +0.02(+0.37%) |
Feb 25, 2003 | 4.720 | 4.737 | 4.605 | 4.651 | 26,645,330 | -0.12(-2.53%) |
Feb 24, 2003 | 4.864 | 4.864 | 4.749 | 4.772 | 12,543,281 | -0.09(-1.78%) |
Feb 21, 2003 | 4.933 | 4.933 | 4.749 | 4.858 | 20,682,506 | -0.12(-2.43%) |
Feb 20, 2003 | 5.065 | 5.094 | 4.956 | 4.979 | 7,846,478 | -0.10(-1.93%) |
Feb 19, 2003 | 5.151 | 5.157 | 5.036 | 5.077 | 10,162,391 | -0.06(-1.23%) |
Feb 18, 2003 | 5.008 | 5.226 | 5.002 | 5.140 | 10,354,197 | +0.14(+2.76%) |
Feb 14, 2003 | 4.892 | 5.054 | 4.835 | 5.002 | 10,196,270 | +0.14(+2.96%) |
Feb 13, 2003 | 4.979 | 5.008 | 4.812 | 4.858 | 14,701,615 | -0.18(-3.54%) |
Feb 12, 2003 | 5.036 | 5.094 | 4.962 | 5.036 | 12,820,218 | -0.06(-1.13%) |
Feb 11, 2003 | 5.192 | 5.203 | 5.054 | 5.094 | 11,859,453 | -0.06(-1.12%) |
Feb 10, 2003 | 5.071 | 5.151 | 5.002 | 5.151 | 10,256,904 | +0.09(+1.70%) |
Feb 07, 2003 | 5.226 | 5.244 | 5.042 | 5.065 | 9,287,105 | -0.11(-2.11%) |
Feb 06, 2003 | 5.180 | 5.209 | 5.123 | 5.174 | 8,262,057 | -0.06(-1.10%) |
Feb 05, 2003 | 5.284 | 5.318 | 5.284 | 5.232 | 10,229,454 | +0.05(+0.89%) |
Feb 04, 2003 | 5.295 | 5.295 | 5.157 | 5.186 | 12,758,020 | -0.11(-2.07%) |
Feb 03, 2003 | 5.244 | 5.359 | 5.244 | 5.295 | 8,828,787 | +0.05(+0.99%) |
Jan 31, 2003 | 5.140 | 5.307 | 5.134 | 5.244 | 11,121,245 | +0.06(+1.11%) |
Jan 30, 2003 | 5.405 | 5.439 | 5.157 | 5.186 | 14,838,693 | -0.22(-4.05%) |
Jan 29, 2003 | 5.410 | 5.457 | 5.341 | 5.405 | 9,873,640 | -0.10(-1.88%) |
Jan 28, 2003 | 5.474 | 5.560 | 5.451 | 5.508 | 12,531,641 | +0.06(+1.06%) |
Jan 27, 2003 | 5.503 | 5.600 | 5.405 | 5.451 | 14,881,606 | -0.16(-2.87%) |
Jan 24, 2003 | 5.756 | 5.756 | 5.595 | 5.612 | 11,003,451 | -0.15(-2.60%) |
Jan 23, 2003 | 5.652 | 5.779 | 5.612 | 5.762 | 16,681,346 | +0.16(+2.77%) |
Jan 22, 2003 | 5.796 | 5.808 | 5.583 | 5.606 | 16,163,263 | -0.23(-3.94%) |
Jan 21, 2003 | 5.929 | 5.975 | 5.744 | 5.836 | 16,926,316 | -0.01(-0.20%) |
Jan 17, 2003 | 5.957 | 5.963 | 5.779 | 5.848 | 14,721,073 | -0.16(-2.59%) |
Jan 16, 2003 | 6.021 | 6.072 | 5.940 | 6.003 | 12,380,316 | +0.07(+1.26%) |
Jan 15, 2003 | 6.055 | 6.090 | 5.882 | 5.929 | 11,834,261 | -0.13(-2.18%) |
Jan 14, 2003 | 5.998 | 6.090 | 5.975 | 6.061 | 11,897,501 | -0.03(-0.47%) |
Jan 13, 2003 | 6.147 | 6.176 | 5.998 | 6.090 | 14,454,734 | +0.05(+0.76%) |
Jan 10, 2003 | 5.819 | 6.216 | 5.733 | 6.044 | 31,689,086 | +0.16(+2.64%) |
Jan 09, 2003 | 5.767 | 5.929 | 5.767 | 5.888 | 12,359,989 | +0.13(+2.20%) |
Jan 08, 2003 | 5.831 | 5.871 | 5.721 | 5.762 | 16,064,754 | -0.07(-1.18%) |
Jan 07, 2003 | 5.796 | 5.900 | 5.727 | 5.831 | 14,606,059 | +0.03(+0.60%) |
Jan 06, 2003 | 5.583 | 5.842 | 5.572 | 5.796 | 19,161,788 | +0.22(+4.03%) |
Jan 03, 2003 | 5.687 | 5.739 | 5.566 | 5.572 | 14,656,443 | -0.15(-2.62%) |
Jan 02, 2003 | 5.468 | 5.727 | 5.451 | 5.721 | 17,615,008 | +0.37(+6.88%) |
Dec 31, 2002 | 5.468 | 5.508 | 5.353 | 5.353 | 12,609,128 | -0.17(-3.13%) |
Dec 30, 2002 | 5.514 | 5.566 | 5.445 | 5.526 | 10,312,152 | +0.01(+0.21%) |
Dec 27, 2002 | 5.606 | 5.641 | 5.485 | 5.514 | 6,729,698 | -0.12(-2.15%) |
Dec 26, 2002 | 5.554 | 5.669 | 5.543 | 5.635 | 7,582,746 | +0.11(+1.98%) |
Dec 24, 2002 | 5.577 | 5.600 | 5.480 | 5.526 | 4,515,421 | -0.02(-0.31%) |
Dec 23, 2002 | 5.629 | 5.669 | 5.526 | 5.543 | 9,238,285 | -0.09(-1.53%) |
Dec 20, 2002 | 5.652 | 5.721 | 5.606 | 5.629 | 16,652,158 | +0.00(+0.00%) |
Dec 19, 2002 | 5.531 | 5.710 | 5.531 | 5.629 | 14,617,700 | +0.04(+0.72%) |
Dec 18, 2002 | 5.652 | 5.687 | 5.543 | 5.589 | 13,056,153 | -0.10(-1.72%) |
Dec 17, 2002 | 5.623 | 5.773 | 5.595 | 5.687 | 12,405,682 | -0.03(-0.60%) |
Dec 16, 2002 | 5.623 | 5.721 | 5.577 | 5.721 | 9,855,224 | +0.14(+2.47%) |
Dec 13, 2002 | 5.623 | 5.652 | 5.549 | 5.583 | 10,515,424 | -0.09(-1.52%) |
Dec 12, 2002 | 5.514 | 5.727 | 5.514 | 5.669 | 11,526,052 | +0.10(+1.76%) |
Dec 11, 2002 | 5.537 | 5.721 | 5.468 | 5.572 | 13,442,022 | +0.03(+0.62%) |
Dec 10, 2002 | 5.549 | 5.612 | 5.439 | 5.537 | 9,650,562 | +0.10(+1.80%) |
Dec 09, 2002 | 5.503 | 5.664 | 5.370 | 5.439 | 14,969,517 | -0.25(-4.35%) |
Dec 06, 2002 | 5.681 | 5.704 | 5.554 | 5.687 | 20,676,426 | -0.08(-1.40%) |
Dec 05, 2002 | 5.963 | 5.975 | 5.716 | 5.767 | 20,545,080 | -0.07(-1.28%) |
Dec 04, 2002 | 5.733 | 6.021 | 5.583 | 5.842 | 33,805,028 | +0.11(+1.91%) |
Dec 03, 2002 | 6.590 | 6.590 | 5.704 | 5.733 | 50,794,756 | -0.86(-13.01%) |