Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 9.457 | 9.489 | 9.282 | 9.339 | 14,322,764 | -0.08(-0.83%) |
Dec 30, 2003 | 9.433 | 9.486 | 9.356 | 9.417 | 17,541,156 | -0.08(-0.80%) |
Dec 29, 2003 | 9.143 | 9.498 | 9.143 | 9.493 | 20,588,508 | +0.31(+3.38%) |
Dec 26, 2003 | 9.166 | 9.245 | 9.122 | 9.183 | 5,642,101 | +0.03(+0.36%) |
Dec 24, 2003 | 9.244 | 9.244 | 9.098 | 9.150 | 7,927,816 | -0.12(-1.27%) |
Dec 23, 2003 | 9.074 | 9.289 | 9.025 | 9.268 | 29,280,792 | +0.22(+2.43%) |
Dec 22, 2003 | 8.814 | 9.060 | 8.795 | 9.048 | 21,960,616 | +0.21(+2.39%) |
Dec 19, 2003 | 8.956 | 8.956 | 8.745 | 8.837 | 32,130,944 | -0.08(-0.87%) |
Dec 18, 2003 | 8.528 | 8.977 | 8.528 | 8.915 | 44,915,952 | +0.37(+4.38%) |
Dec 17, 2003 | 8.572 | 8.717 | 8.483 | 8.540 | 21,641,456 | -0.08(-0.94%) |
Dec 16, 2003 | 8.624 | 8.696 | 8.442 | 8.622 | 29,570,490 | -0.05(-0.56%) |
Dec 15, 2003 | 8.994 | 9.005 | 8.637 | 8.670 | 35,821,536 | -0.16(-1.82%) |
Dec 12, 2003 | 8.689 | 8.859 | 8.606 | 8.831 | 30,593,592 | +0.15(+1.72%) |
Dec 11, 2003 | 8.475 | 8.736 | 8.374 | 8.682 | 32,112,454 | +0.24(+2.85%) |
Dec 10, 2003 | 8.376 | 8.504 | 8.345 | 8.442 | 22,961,758 | +0.05(+0.64%) |
Dec 09, 2003 | 8.515 | 8.544 | 8.383 | 8.388 | 30,550,988 | -0.14(-1.58%) |
Dec 08, 2003 | 8.501 | 8.563 | 8.456 | 8.523 | 25,661,028 | -0.05(-0.53%) |
Dec 05, 2003 | 8.502 | 8.657 | 8.347 | 8.568 | 43,026,256 | +0.07(+0.77%) |
Dec 04, 2003 | 8.251 | 8.551 | 8.231 | 8.502 | 86,052,088 | +0.80(+10.41%) |
Dec 03, 2003 | 7.839 | 7.910 | 7.666 | 7.701 | 27,174,978 | -0.07(-0.96%) |
Dec 02, 2003 | 7.896 | 7.962 | 7.747 | 7.775 | 21,892,072 | -0.12(-1.54%) |
Dec 01, 2003 | 7.777 | 7.922 | 7.754 | 7.896 | 22,503,590 | +0.18(+2.36%) |
Nov 28, 2003 | 7.742 | 7.758 | 7.642 | 7.715 | 7,948,657 | +0.02(+0.20%) |
Nov 26, 2003 | 7.936 | 7.957 | 7.630 | 7.699 | 24,781,196 | -0.19(-2.46%) |
Nov 25, 2003 | 7.818 | 8.005 | 7.650 | 7.893 | 23,345,014 | +0.07(+0.86%) |
Nov 24, 2003 | 7.697 | 7.867 | 7.624 | 7.825 | 30,249,400 | +0.21(+2.82%) |
Nov 21, 2003 | 7.753 | 7.810 | 7.560 | 7.611 | 31,025,868 | -0.14(-1.83%) |
Nov 20, 2003 | 7.889 | 7.938 | 7.723 | 7.753 | 23,653,702 | -0.22(-2.74%) |
Nov 19, 2003 | 7.845 | 8.045 | 7.836 | 7.971 | 18,631,364 | +0.10(+1.32%) |
Nov 18, 2003 | 8.156 | 8.191 | 7.850 | 7.867 | 25,073,698 | -0.22(-2.76%) |
Nov 17, 2003 | 8.097 | 8.168 | 8.033 | 8.090 | 21,332,148 | -0.12(-1.43%) |
Nov 14, 2003 | 8.288 | 8.421 | 8.149 | 8.208 | 21,050,556 | -0.05(-0.63%) |
Nov 13, 2003 | 8.203 | 8.308 | 8.173 | 8.260 | 13,468,018 | -0.02(-0.23%) |
Nov 12, 2003 | 8.135 | 8.312 | 8.089 | 8.279 | 19,630,580 | +0.24(+2.99%) |
Nov 11, 2003 | 8.052 | 8.158 | 7.991 | 8.038 | 14,031,611 | -0.05(-0.62%) |
Nov 10, 2003 | 8.279 | 8.291 | 8.056 | 8.089 | 20,245,780 | -0.23(-2.77%) |
Nov 07, 2003 | 8.125 | 8.430 | 8.111 | 8.319 | 40,015,052 | +0.24(+2.96%) |
Nov 06, 2003 | 8.189 | 8.206 | 7.958 | 8.080 | 37,297,224 | +0.01(+0.15%) |
Nov 05, 2003 | 8.147 | 8.227 | 7.953 | 8.068 | 38,919,012 | -0.13(-1.54%) |
Nov 04, 2003 | 8.267 | 8.286 | 8.139 | 8.194 | 22,895,404 | -0.15(-1.83%) |
Nov 03, 2003 | 8.224 | 8.421 | 8.216 | 8.347 | 21,093,402 | +0.12(+1.50%) |
Oct 31, 2003 | 8.303 | 8.336 | 8.184 | 8.224 | 24,538,668 | -0.08(-0.96%) |
Oct 30, 2003 | 8.229 | 8.416 | 8.225 | 8.303 | 23,782,692 | +0.07(+0.90%) |
Oct 29, 2003 | 8.156 | 8.248 | 8.033 | 8.229 | 27,073,728 | +0.09(+1.11%) |
Oct 28, 2003 | 7.753 | 8.172 | 7.704 | 8.139 | 41,585,344 | +0.48(+6.24%) |
Oct 27, 2003 | 7.689 | 7.793 | 7.649 | 7.661 | 17,831,558 | +0.01(+0.09%) |
Oct 24, 2003 | 7.559 | 7.661 | 7.394 | 7.654 | 18,557,166 | +0.06(+0.75%) |
Oct 23, 2003 | 7.512 | 7.678 | 7.472 | 7.597 | 21,452,962 | -0.02(-0.32%) |
Oct 22, 2003 | 7.743 | 7.817 | 7.614 | 7.621 | 19,639,084 | -0.23(-2.91%) |
Oct 21, 2003 | 7.785 | 7.905 | 7.727 | 7.850 | 25,929,972 | +0.14(+1.87%) |
Oct 20, 2003 | 7.521 | 7.718 | 7.515 | 7.706 | 19,895,530 | +0.21(+2.87%) |
Oct 17, 2003 | 7.789 | 7.792 | 7.484 | 7.491 | 27,114,506 | -0.25(-3.18%) |
Oct 16, 2003 | 7.640 | 7.815 | 7.505 | 7.737 | 25,073,406 | +0.10(+1.27%) |
Oct 15, 2003 | 7.792 | 7.794 | 7.611 | 7.640 | 21,548,668 | -0.08(-1.08%) |
Oct 14, 2003 | 7.708 | 7.770 | 7.668 | 7.723 | 19,073,938 | -0.06(-0.71%) |
Oct 13, 2003 | 7.756 | 7.850 | 7.739 | 7.779 | 21,812,116 | +0.11(+1.38%) |
Oct 10, 2003 | 7.553 | 7.683 | 7.550 | 7.673 | 23,105,522 | +0.11(+1.49%) |
Oct 09, 2003 | 7.612 | 7.711 | 7.472 | 7.560 | 32,307,008 | +0.07(+0.95%) |
Oct 08, 2003 | 7.595 | 7.644 | 7.415 | 7.489 | 23,638,260 | -0.09(-1.17%) |
Oct 07, 2003 | 7.609 | 7.609 | 7.368 | 7.578 | 28,127,662 | -0.03(-0.39%) |
Oct 06, 2003 | 7.576 | 7.645 | 7.552 | 7.607 | 12,181,516 | -0.01(-0.14%) |
Oct 03, 2003 | 7.595 | 7.664 | 7.524 | 7.618 | 23,063,560 | +0.17(+2.33%) |
Oct 02, 2003 | 7.427 | 7.482 | 7.330 | 7.444 | 23,184,632 | +0.11(+1.51%) |
Oct 01, 2003 | 7.266 | 7.353 | 7.100 | 7.334 | 34,185,264 | +0.12(+1.63%) |
Sep 30, 2003 | 7.380 | 7.432 | 7.205 | 7.216 | 28,763,178 | -0.29(-3.85%) |
Sep 29, 2003 | 7.289 | 7.512 | 7.247 | 7.505 | 28,991,096 | +0.29(+4.06%) |
Sep 26, 2003 | 7.391 | 7.507 | 7.205 | 7.212 | 29,781,656 | -0.21(-2.89%) |
Sep 25, 2003 | 7.479 | 7.680 | 7.401 | 7.427 | 24,046,750 | -0.09(-1.15%) |
Sep 24, 2003 | 7.754 | 7.772 | 7.484 | 7.514 | 25,676,566 | -0.24(-3.10%) |
Sep 23, 2003 | 7.806 | 7.836 | 7.677 | 7.754 | 31,698,644 | +0.03(+0.36%) |
Sep 22, 2003 | 7.673 | 7.841 | 7.664 | 7.727 | 28,027,608 | -0.07(-0.95%) |
Sep 19, 2003 | 7.903 | 7.924 | 7.746 | 7.801 | 33,165,000 | -0.12(-1.49%) |
Sep 18, 2003 | 7.647 | 7.974 | 7.647 | 7.919 | 40,511,140 | +0.26(+3.37%) |
Sep 17, 2003 | 7.751 | 7.798 | 7.600 | 7.661 | 32,262,640 | -0.11(-1.45%) |
Sep 16, 2003 | 7.377 | 7.789 | 7.339 | 7.773 | 60,902,420 | +0.25(+3.31%) |
Sep 15, 2003 | 7.385 | 7.567 | 7.337 | 7.524 | 45,272,164 | +0.11(+1.47%) |
Sep 12, 2003 | 7.308 | 7.437 | 7.273 | 7.415 | 43,598,616 | +0.32(+4.44%) |
Sep 11, 2003 | 7.067 | 7.169 | 7.013 | 7.100 | 25,314,598 | +0.07(+0.94%) |
Sep 10, 2003 | 7.126 | 7.228 | 7.032 | 7.034 | 20,256,992 | -0.21(-2.87%) |
Sep 09, 2003 | 7.302 | 7.308 | 7.100 | 7.242 | 26,873,806 | -0.11(-1.55%) |
Sep 08, 2003 | 7.117 | 7.389 | 7.115 | 7.356 | 29,533,698 | +0.22(+3.11%) |
Sep 05, 2003 | 7.096 | 7.250 | 7.093 | 7.134 | 37,321,072 | +0.02(+0.24%) |
Sep 04, 2003 | 6.973 | 7.129 | 6.954 | 7.117 | 36,992,196 | +0.13(+1.81%) |
Sep 03, 2003 | 7.150 | 7.169 | 6.956 | 6.991 | 35,021,820 | -0.15(-2.04%) |
Sep 02, 2003 | 7.133 | 7.162 | 7.003 | 7.136 | 33,239,992 | -0.02(-0.29%) |
Aug 29, 2003 | 7.070 | 7.202 | 7.056 | 7.157 | 26,956,098 | +0.06(+0.88%) |
Aug 28, 2003 | 7.101 | 7.140 | 6.985 | 7.095 | 31,090,306 | -0.01(-0.07%) |
Aug 27, 2003 | 6.835 | 7.110 | 6.797 | 7.100 | 55,812,116 | +0.24(+3.54%) |
Aug 26, 2003 | 6.677 | 6.868 | 6.591 | 6.857 | 34,654,828 | +0.11(+1.59%) |
Aug 25, 2003 | 6.691 | 6.762 | 6.679 | 6.750 | 17,295,652 | +0.02(+0.28%) |
Aug 22, 2003 | 6.771 | 6.857 | 6.719 | 6.731 | 48,468,252 | +0.04(+0.60%) |
Aug 21, 2003 | 6.750 | 6.760 | 6.579 | 6.691 | 24,555,206 | +0.00(+0.00%) |
Aug 20, 2003 | 6.575 | 6.738 | 6.565 | 6.691 | 26,624,332 | -0.01(-0.10%) |
Aug 19, 2003 | 6.769 | 6.837 | 6.580 | 6.698 | 26,568,028 | -0.07(-1.10%) |
Aug 18, 2003 | 6.613 | 6.776 | 6.608 | 6.772 | 22,922,370 | +0.13(+1.96%) |
Aug 15, 2003 | 6.639 | 6.667 | 6.554 | 6.643 | 12,008,207 | -0.00(-0.05%) |
Aug 14, 2003 | 6.501 | 6.656 | 6.438 | 6.646 | 35,129,808 | +0.10(+1.45%) |
Aug 13, 2003 | 6.424 | 6.565 | 6.314 | 6.551 | 40,668,172 | +0.19(+2.91%) |
Aug 12, 2003 | 6.234 | 6.398 | 6.191 | 6.366 | 25,847,906 | +0.15(+2.45%) |
Aug 11, 2003 | 6.089 | 6.342 | 6.087 | 6.213 | 26,589,106 | +0.09(+1.47%) |
Aug 08, 2003 | 6.331 | 6.371 | 6.083 | 6.123 | 29,823,884 | -0.18(-2.88%) |
Aug 07, 2003 | 6.260 | 6.424 | 6.244 | 6.305 | 27,616,450 | -0.01(-0.16%) |
Aug 06, 2003 | 6.251 | 6.445 | 6.217 | 6.315 | 28,054,184 | +0.08(+1.25%) |
Aug 05, 2003 | 6.476 | 6.478 | 6.225 | 6.237 | 23,759,144 | -0.24(-3.64%) |
Aug 04, 2003 | 6.258 | 6.544 | 6.258 | 6.473 | 28,099,228 | +0.15(+2.41%) |
Aug 01, 2003 | 6.487 | 6.502 | 6.312 | 6.321 | 24,405,926 | -0.17(-2.61%) |
Jul 31, 2003 | 6.509 | 6.606 | 6.480 | 6.490 | 26,337,322 | +0.02(+0.37%) |
Jul 30, 2003 | 6.601 | 6.656 | 6.411 | 6.466 | 19,376,906 | -0.14(-2.07%) |
Jul 29, 2003 | 6.686 | 6.753 | 6.471 | 6.603 | 26,625,198 | -0.08(-1.27%) |
Jul 28, 2003 | 6.618 | 6.708 | 6.592 | 6.688 | 33,378,588 | +0.13(+2.03%) |
Jul 25, 2003 | 6.449 | 6.579 | 6.314 | 6.554 | 23,891,678 | +0.11(+1.72%) |
Jul 24, 2003 | 6.335 | 6.542 | 6.295 | 6.443 | 45,564,084 | +0.17(+2.65%) |
Jul 23, 2003 | 6.263 | 6.326 | 6.130 | 6.277 | 28,570,744 | +0.00(+0.03%) |
Jul 22, 2003 | 6.130 | 6.385 | 6.097 | 6.276 | 34,318,732 | +0.22(+3.57%) |
Jul 21, 2003 | 6.215 | 6.215 | 5.945 | 6.059 | 28,647,548 | -0.09(-1.41%) |
Jul 18, 2003 | 6.191 | 6.234 | 6.106 | 6.146 | 22,316,300 | -0.03(-0.56%) |
Jul 17, 2003 | 6.291 | 6.300 | 6.156 | 6.180 | 44,461,952 | -0.28(-4.37%) |
Jul 16, 2003 | 6.579 | 6.599 | 6.407 | 6.463 | 25,562,628 | -0.08(-1.27%) |
Jul 15, 2003 | 6.679 | 6.705 | 6.475 | 6.546 | 32,878,486 | -0.10(-1.49%) |
Jul 14, 2003 | 6.738 | 6.850 | 6.599 | 6.644 | 32,915,156 | -0.05(-0.70%) |
Jul 11, 2003 | 6.617 | 6.760 | 6.610 | 6.691 | 20,572,298 | +0.08(+1.26%) |
Jul 10, 2003 | 6.719 | 6.752 | 6.544 | 6.608 | 31,769,140 | -0.16(-2.40%) |
Jul 09, 2003 | 6.816 | 6.911 | 6.676 | 6.771 | 26,406,332 | -0.07(-0.99%) |
Jul 08, 2003 | 6.809 | 6.864 | 6.741 | 6.838 | 36,033,284 | -0.07(-0.98%) |
Jul 07, 2003 | 6.547 | 6.923 | 6.547 | 6.906 | 63,158,872 | +0.42(+6.46%) |
Jul 03, 2003 | 6.450 | 6.553 | 6.369 | 6.487 | 19,935,044 | -0.05(-0.74%) |
Jul 02, 2003 | 6.262 | 6.537 | 6.246 | 6.535 | 33,852,124 | +0.29(+4.72%) |
Jul 01, 2003 | 6.139 | 6.305 | 6.095 | 6.241 | 25,894,392 | +0.02(+0.28%) |
Jun 30, 2003 | 6.227 | 6.338 | 6.189 | 6.224 | 18,704,714 | -0.01(-0.19%) |
Jun 27, 2003 | 6.295 | 6.379 | 6.166 | 6.236 | 24,846,258 | -0.07(-1.15%) |
Jun 26, 2003 | 6.149 | 6.321 | 6.104 | 6.308 | 25,400,354 | +0.19(+3.14%) |
Jun 25, 2003 | 6.201 | 6.225 | 6.099 | 6.116 | 29,352,946 | -0.08(-1.37%) |
Jun 24, 2003 | 6.227 | 6.321 | 6.127 | 6.201 | 26,986,416 | -0.03(-0.52%) |
Jun 23, 2003 | 6.232 | 6.303 | 6.149 | 6.234 | 26,055,510 | -0.08(-1.24%) |
Jun 20, 2003 | 6.416 | 6.433 | 6.139 | 6.312 | 36,117,308 | -0.08(-1.27%) |
Jun 19, 2003 | 6.255 | 6.611 | 6.229 | 6.393 | 88,845,368 | +0.21(+3.45%) |
Jun 18, 2003 | 5.779 | 6.232 | 5.765 | 6.180 | 57,220,312 | +0.33(+5.69%) |
Jun 17, 2003 | 5.879 | 5.888 | 5.754 | 5.848 | 29,065,358 | +0.02(+0.26%) |
Jun 16, 2003 | 5.709 | 5.886 | 5.688 | 5.832 | 28,162,750 | +0.12(+2.09%) |
Jun 13, 2003 | 5.802 | 5.875 | 5.662 | 5.713 | 23,594,850 | -0.10(-1.79%) |
Jun 12, 2003 | 5.784 | 5.832 | 5.713 | 5.817 | 26,746,470 | -0.01(-0.09%) |
Jun 11, 2003 | 5.740 | 5.855 | 5.637 | 5.822 | 39,572,972 | -0.00(-0.03%) |
Jun 10, 2003 | 5.785 | 5.863 | 5.721 | 5.824 | 28,527,720 | +0.07(+1.30%) |
Jun 09, 2003 | 5.708 | 5.964 | 5.682 | 5.749 | 41,595,612 | -0.06(-1.04%) |
Jun 06, 2003 | 6.130 | 6.170 | 5.801 | 5.810 | 54,850,896 | -0.23(-3.87%) |
Jun 05, 2003 | 5.931 | 6.113 | 5.921 | 6.043 | 34,268,204 | +0.03(+0.58%) |
Jun 04, 2003 | 6.000 | 6.052 | 5.907 | 6.009 | 38,560,352 | +0.00(+0.06%) |
Jun 03, 2003 | 5.737 | 6.054 | 5.699 | 6.005 | 69,740,168 | +0.23(+3.99%) |
Jun 02, 2003 | 5.869 | 5.882 | 5.699 | 5.775 | 47,422,428 | -0.03(-0.60%) |
May 30, 2003 | 5.652 | 5.856 | 5.649 | 5.810 | 51,243,352 | +0.18(+3.23%) |
May 29, 2003 | 5.488 | 5.723 | 5.434 | 5.628 | 55,119,716 | +0.19(+3.54%) |
May 28, 2003 | 5.472 | 5.546 | 5.411 | 5.436 | 25,631,638 | -0.07(-1.20%) |
May 27, 2003 | 5.280 | 5.508 | 5.269 | 5.501 | 29,474,506 | +0.15(+2.82%) |
May 23, 2003 | 5.333 | 5.384 | 5.292 | 5.351 | 30,032,356 | -0.08(-1.44%) |
May 22, 2003 | 5.472 | 5.541 | 5.372 | 5.429 | 39,485,196 | -0.01(-0.11%) |
May 21, 2003 | 5.316 | 5.498 | 5.313 | 5.434 | 35,028,460 | +0.07(+1.37%) |
May 20, 2003 | 5.256 | 5.408 | 5.243 | 5.361 | 44,702,188 | +0.12(+2.28%) |
May 19, 2003 | 5.385 | 5.418 | 5.242 | 5.242 | 52,616,896 | -0.01(-0.10%) |
May 16, 2003 | 5.193 | 5.377 | 5.188 | 5.247 | 48,526,000 | +0.01(+0.23%) |
May 15, 2003 | 5.181 | 5.276 | 5.122 | 5.235 | 68,440,256 | -0.11(-1.98%) |
May 14, 2003 | 5.439 | 5.463 | 5.294 | 5.340 | 32,518,714 | -0.09(-1.69%) |
May 13, 2003 | 5.347 | 5.456 | 5.333 | 5.432 | 41,152,680 | +0.04(+0.80%) |
May 12, 2003 | 5.302 | 5.406 | 5.280 | 5.389 | 42,085,028 | +0.00(+0.03%) |
May 09, 2003 | 5.349 | 5.410 | 5.282 | 5.387 | 44,458,728 | +0.12(+2.37%) |
May 08, 2003 | 5.420 | 5.444 | 5.216 | 5.262 | 72,021,808 | -0.27(-4.85%) |
May 07, 2003 | 5.675 | 5.714 | 5.470 | 5.531 | 44,966,964 | -0.15(-2.71%) |
May 06, 2003 | 5.540 | 5.709 | 5.517 | 5.685 | 34,092,068 | +0.06(+1.08%) |
May 05, 2003 | 5.552 | 5.709 | 5.515 | 5.624 | 31,687,136 | +0.06(+1.15%) |
May 02, 2003 | 5.576 | 5.585 | 5.443 | 5.560 | 36,669,960 | -0.02(-0.31%) |
May 01, 2003 | 5.531 | 5.638 | 5.446 | 5.578 | 31,722,940 | +0.06(+1.04%) |
Apr 30, 2003 | 5.489 | 5.617 | 5.458 | 5.521 | 37,062,072 | -0.00(-0.03%) |
Apr 29, 2003 | 5.436 | 5.576 | 5.377 | 5.522 | 38,556,312 | +0.14(+2.67%) |
Apr 28, 2003 | 5.372 | 5.446 | 5.309 | 5.378 | 43,848,956 | -0.01(-0.19%) |
Apr 25, 2003 | 5.593 | 5.605 | 5.323 | 5.389 | 58,207,232 | -0.26(-4.63%) |
Apr 24, 2003 | 5.784 | 5.870 | 5.598 | 5.650 | 74,228,664 | -0.06(-1.06%) |
Apr 23, 2003 | 5.837 | 5.853 | 5.683 | 5.711 | 58,180,380 | -0.04(-0.69%) |
Apr 22, 2003 | 5.635 | 5.761 | 5.623 | 5.751 | 47,332,052 | +0.06(+1.00%) |
Apr 21, 2003 | 5.720 | 5.820 | 5.647 | 5.694 | 37,155,624 | -0.01(-0.18%) |
Apr 17, 2003 | 5.550 | 5.746 | 5.514 | 5.704 | 45,464,468 | +0.04(+0.67%) |
Apr 16, 2003 | 5.798 | 5.834 | 5.649 | 5.666 | 34,423,836 | -0.06(-1.09%) |
Apr 15, 2003 | 5.671 | 5.799 | 5.656 | 5.728 | 32,723,720 | +0.00(+0.06%) |
Apr 14, 2003 | 5.512 | 5.766 | 5.481 | 5.725 | 40,111,188 | +0.20(+3.70%) |
Apr 11, 2003 | 5.688 | 5.702 | 5.432 | 5.521 | 26,507,680 | -0.07(-1.33%) |
Apr 10, 2003 | 5.552 | 5.652 | 5.507 | 5.595 | 31,899,074 | +0.02(+0.28%) |
Apr 09, 2003 | 5.628 | 5.671 | 5.389 | 5.579 | 70,233,344 | -0.03(-0.56%) |
Apr 08, 2003 | 5.773 | 5.879 | 5.574 | 5.611 | 69,141,608 | -0.31(-5.24%) |
Apr 07, 2003 | 6.201 | 6.277 | 5.910 | 5.921 | 40,206,184 | -0.02(-0.29%) |
Apr 04, 2003 | 6.021 | 6.035 | 5.883 | 5.938 | 36,124,236 | -0.01(-0.09%) |
Apr 03, 2003 | 5.983 | 6.116 | 5.888 | 5.943 | 56,343,404 | +0.02(+0.41%) |
Apr 02, 2003 | 6.286 | 6.298 | 5.855 | 5.919 | 90,085,808 | -0.31(-4.92%) |
Apr 01, 2003 | 6.321 | 6.345 | 6.198 | 6.225 | 32,898,122 | -0.01(-0.14%) |
Mar 31, 2003 | 6.364 | 6.388 | 6.230 | 6.234 | 35,286,840 | -0.26(-4.00%) |
Mar 28, 2003 | 6.494 | 6.540 | 6.390 | 6.494 | 26,682,150 | -0.02(-0.27%) |
Mar 27, 2003 | 6.563 | 6.582 | 6.488 | 6.511 | 34,920,864 | -0.14(-2.16%) |
Mar 26, 2003 | 6.696 | 6.710 | 6.606 | 6.655 | 26,258,130 | -0.06(-0.85%) |
Mar 25, 2003 | 6.598 | 6.748 | 6.539 | 6.712 | 33,695,348 | +0.11(+1.68%) |
Mar 24, 2003 | 6.580 | 6.719 | 6.528 | 6.601 | 33,526,162 | -0.19(-2.78%) |
Mar 21, 2003 | 6.826 | 6.847 | 6.719 | 6.790 | 43,649,272 | +0.10(+1.55%) |
Mar 20, 2003 | 6.573 | 6.753 | 6.509 | 6.686 | 50,292,464 | -0.09(-1.30%) |
Mar 19, 2003 | 6.771 | 6.811 | 6.643 | 6.774 | 37,201,948 | -0.02(-0.33%) |
Mar 18, 2003 | 6.750 | 6.809 | 6.634 | 6.797 | 35,597,688 | +0.04(+0.59%) |
Mar 17, 2003 | 6.385 | 6.918 | 6.383 | 6.757 | 60,344,108 | +0.27(+4.11%) |
Mar 14, 2003 | 6.553 | 6.566 | 6.392 | 6.490 | 54,216,088 | -0.04(-0.56%) |
Mar 13, 2003 | 6.210 | 6.528 | 6.191 | 6.527 | 62,154,916 | +0.45(+7.32%) |
Mar 12, 2003 | 5.929 | 6.095 | 5.896 | 6.082 | 35,074,604 | +0.10(+1.71%) |
Mar 11, 2003 | 5.955 | 6.056 | 5.910 | 5.979 | 33,615,068 | +0.05(+0.85%) |
Mar 10, 2003 | 6.108 | 6.118 | 5.891 | 5.929 | 39,371,140 | -0.16(-2.67%) |
Mar 07, 2003 | 5.957 | 6.128 | 5.922 | 6.092 | 33,884,176 | +0.03(+0.57%) |
Mar 06, 2003 | 6.028 | 6.121 | 5.993 | 6.057 | 36,457,732 | -0.09(-1.44%) |
Mar 05, 2003 | 5.967 | 6.232 | 5.967 | 6.146 | 49,467,008 | +0.18(+3.02%) |
Mar 04, 2003 | 5.870 | 6.011 | 5.791 | 5.966 | 36,014,228 | +0.08(+1.29%) |
Mar 03, 2003 | 6.047 | 6.149 | 5.872 | 5.889 | 35,359,360 | -0.10(-1.65%) |
Feb 28, 2003 | 5.946 | 6.113 | 5.903 | 5.988 | 38,795,392 | +0.06(+1.05%) |
Feb 27, 2003 | 5.803 | 5.943 | 5.756 | 5.926 | 41,805,528 | +0.13(+2.24%) |
Feb 26, 2003 | 5.995 | 6.016 | 5.785 | 5.796 | 39,109,832 | -0.23(-3.74%) |
Feb 25, 2003 | 6.023 | 6.043 | 5.888 | 6.021 | 36,490,940 | -0.07(-1.17%) |
Feb 24, 2003 | 6.052 | 6.172 | 6.009 | 6.092 | 30,526,682 | -0.01(-0.11%) |
Feb 21, 2003 | 5.995 | 6.153 | 5.933 | 6.099 | 47,391,532 | +0.09(+1.50%) |
Feb 20, 2003 | 6.061 | 6.128 | 5.964 | 6.009 | 42,365,396 | -0.15(-2.36%) |
Feb 19, 2003 | 6.090 | 6.156 | 6.026 | 6.154 | 30,991,558 | +0.03(+0.42%) |
Feb 18, 2003 | 6.059 | 6.158 | 6.012 | 6.128 | 43,613,340 | +0.12(+1.99%) |
Feb 14, 2003 | 5.903 | 6.009 | 5.650 | 6.009 | 81,147,216 | +0.14(+2.33%) |
Feb 13, 2003 | 6.331 | 6.338 | 5.721 | 5.872 | 116,465,000 | -0.46(-7.25%) |
Feb 12, 2003 | 6.492 | 6.624 | 6.296 | 6.331 | 57,948,808 | -0.19(-2.90%) |
Feb 11, 2003 | 6.658 | 6.712 | 6.447 | 6.520 | 58,508,392 | +0.01(+0.08%) |
Feb 10, 2003 | 6.321 | 6.523 | 6.308 | 6.514 | 40,708,596 | +0.24(+3.81%) |
Feb 07, 2003 | 6.357 | 6.398 | 6.253 | 6.276 | 31,752,104 | -0.06(-0.93%) |
Feb 06, 2003 | 6.269 | 6.381 | 6.262 | 6.334 | 29,718,204 | +0.05(+0.83%) |
Feb 05, 2003 | 6.395 | 6.492 | 6.251 | 6.282 | 30,946,514 | -0.06(-0.87%) |
Feb 04, 2003 | 6.366 | 6.414 | 6.269 | 6.338 | 32,321,214 | -0.13(-1.98%) |
Feb 03, 2003 | 6.527 | 6.565 | 6.393 | 6.466 | 34,056,844 | -0.06(-0.85%) |
Jan 31, 2003 | 6.398 | 6.632 | 6.381 | 6.521 | 41,292,432 | +0.02(+0.32%) |
Jan 30, 2003 | 6.582 | 6.658 | 6.461 | 6.501 | 39,582,520 | -0.08(-1.24%) |
Jan 29, 2003 | 6.355 | 6.624 | 6.277 | 6.582 | 42,498,220 | +0.16(+2.48%) |
Jan 28, 2003 | 6.398 | 6.437 | 6.300 | 6.423 | 31,668,946 | +0.12(+1.95%) |
Jan 27, 2003 | 6.246 | 6.457 | 6.244 | 6.300 | 37,567,368 | -0.07(-1.14%) |
Jan 24, 2003 | 6.553 | 6.563 | 6.362 | 6.372 | 36,124,524 | -0.20(-2.98%) |
Jan 23, 2003 | 6.722 | 6.762 | 6.511 | 6.568 | 68,573,944 | +0.21(+3.38%) |
Jan 22, 2003 | 6.390 | 6.539 | 6.340 | 6.353 | 43,519,212 | -0.05(-0.73%) |
Jan 21, 2003 | 6.404 | 6.546 | 6.390 | 6.400 | 35,249,060 | +0.03(+0.43%) |
Jan 17, 2003 | 6.535 | 6.598 | 6.360 | 6.372 | 36,356,096 | -0.28(-4.14%) |
Jan 16, 2003 | 6.620 | 6.911 | 6.554 | 6.648 | 42,854,236 | +0.00(+0.05%) |
Jan 15, 2003 | 6.840 | 6.857 | 6.587 | 6.644 | 31,798,592 | -0.16(-2.42%) |
Jan 14, 2003 | 6.703 | 6.847 | 6.701 | 6.809 | 33,593,988 | +0.11(+1.60%) |
Jan 13, 2003 | 6.771 | 6.842 | 6.573 | 6.701 | 43,648,568 | +0.04(+0.65%) |
Jan 10, 2003 | 6.579 | 6.747 | 6.537 | 6.658 | 41,021,880 | -0.04(-0.59%) |
Jan 09, 2003 | 6.454 | 6.745 | 6.419 | 6.698 | 49,705,220 | +0.36(+5.63%) |
Jan 08, 2003 | 6.424 | 6.442 | 6.251 | 6.341 | 35,275,336 | -0.11(-1.72%) |
Jan 07, 2003 | 6.485 | 6.566 | 6.352 | 6.452 | 41,715,152 | -0.02(-0.29%) |
Jan 06, 2003 | 6.168 | 6.494 | 6.161 | 6.471 | 42,165,300 | +0.29(+4.68%) |
Jan 03, 2003 | 6.310 | 6.321 | 6.130 | 6.182 | 46,691,908 | -0.25(-3.88%) |