Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 6.204 | 6.251 | 6.146 | 6.238 | 1,798,996 | +0.01(+0.10%) |
Sep 29, 2003 | 6.259 | 6.260 | 6.122 | 6.231 | 2,840,094 | +0.02(+0.31%) |
Sep 26, 2003 | 6.172 | 6.225 | 6.169 | 6.212 | 1,900,673 | +0.01(+0.18%) |
Sep 25, 2003 | 6.284 | 6.299 | 6.201 | 6.201 | 2,006,093 | -0.08(-1.23%) |
Sep 24, 2003 | 6.393 | 6.393 | 6.270 | 6.278 | 1,726,013 | -0.12(-1.81%) |
Sep 23, 2003 | 6.364 | 6.408 | 6.350 | 6.393 | 1,519,540 | +0.06(+0.96%) |
Sep 22, 2003 | 6.425 | 6.356 | 6.316 | 6.332 | 1,233,847 | -0.09(-1.45%) |
Sep 19, 2003 | 6.319 | 6.425 | 6.319 | 6.425 | 2,246,250 | +0.10(+1.52%) |
Sep 18, 2003 | 6.303 | 6.360 | 6.284 | 6.329 | 2,418,415 | +0.00(+0.00%) |
Sep 17, 2003 | 6.321 | 6.372 | 6.321 | 6.329 | 1,371,703 | +0.02(+0.38%) |
Sep 16, 2003 | 6.329 | 6.334 | 6.299 | 6.305 | 3,024,111 | +0.01(+0.10%) |
Sep 15, 2003 | 6.324 | 6.361 | 6.284 | 6.299 | 1,880,712 | -0.05(-0.81%) |
Sep 12, 2003 | 6.292 | 6.353 | 6.238 | 6.350 | 3,051,557 | +0.04(+0.71%) |
Sep 11, 2003 | 6.302 | 6.329 | 6.270 | 6.305 | 1,899,426 | +0.04(+0.69%) |
Sep 10, 2003 | 6.299 | 6.324 | 6.231 | 6.262 | 1,798,996 | -0.03(-0.41%) |
Sep 09, 2003 | 6.412 | 6.412 | 6.262 | 6.287 | 1,621,217 | -0.13(-1.95%) |
Sep 08, 2003 | 6.428 | 6.441 | 6.364 | 6.412 | 1,322,424 | +0.01(+0.20%) |
Sep 05, 2003 | 6.517 | 6.533 | 6.387 | 6.400 | 3,269,258 | -0.18(-2.75%) |
Sep 04, 2003 | 6.642 | 6.667 | 6.558 | 6.581 | 3,503,178 | -0.06(-0.92%) |
Sep 03, 2003 | 6.549 | 6.642 | 6.525 | 6.642 | 3,301,071 | +0.09(+1.44%) |
Sep 02, 2003 | 6.467 | 6.581 | 6.461 | 6.547 | 2,439,624 | +0.12(+1.85%) |
Aug 29, 2003 | 6.310 | 6.461 | 6.305 | 6.428 | 2,521,340 | +0.12(+1.88%) |
Aug 28, 2003 | 6.172 | 6.310 | 6.158 | 6.310 | 2,485,784 | +0.15(+2.39%) |
Aug 27, 2003 | 6.174 | 6.174 | 6.079 | 6.162 | 1,873,227 | -0.01(-0.21%) |
Aug 26, 2003 | 6.166 | 6.190 | 6.060 | 6.175 | 1,789,016 | +0.01(+0.23%) |
Aug 25, 2003 | 6.156 | 6.170 | 6.082 | 6.161 | 1,269,403 | -0.01(-0.16%) |
Aug 22, 2003 | 6.292 | 6.315 | 6.161 | 6.170 | 1,312,444 | -0.10(-1.53%) |
Aug 21, 2003 | 6.300 | 6.310 | 6.217 | 6.267 | 1,354,861 | -0.00(-0.03%) |
Aug 20, 2003 | 6.199 | 6.276 | 6.145 | 6.268 | 1,454,667 | +0.07(+1.14%) |
Aug 19, 2003 | 6.244 | 6.257 | 6.130 | 6.198 | 1,029,245 | -0.05(-0.80%) |
Aug 18, 2003 | 6.207 | 6.257 | 6.172 | 6.247 | 1,328,662 | +0.03(+0.46%) |
Aug 15, 2003 | 6.177 | 6.218 | 6.119 | 6.218 | 943,787 | +0.04(+0.67%) |
Aug 14, 2003 | 6.079 | 6.178 | 6.076 | 6.177 | 1,934,981 | +0.10(+1.61%) |
Aug 13, 2003 | 6.212 | 6.212 | 6.036 | 6.079 | 2,092,175 | -0.12(-1.99%) |
Aug 12, 2003 | 6.074 | 6.212 | 6.065 | 6.202 | 2,745,902 | +0.16(+2.63%) |
Aug 11, 2003 | 6.116 | 6.124 | 6.018 | 6.044 | 2,049,134 | -0.05(-0.84%) |
Aug 08, 2003 | 6.084 | 6.140 | 6.061 | 6.095 | 2,104,651 | +0.04(+0.58%) |
Aug 07, 2003 | 6.028 | 6.073 | 5.981 | 6.060 | 1,460,905 | +0.06(+0.93%) |
Aug 06, 2003 | 5.940 | 6.053 | 5.903 | 6.004 | 3,374,678 | +0.09(+1.52%) |
Aug 05, 2003 | 6.052 | 6.060 | 5.909 | 5.914 | 6,584,677 | -0.16(-2.66%) |
Aug 04, 2003 | 6.028 | 6.138 | 5.968 | 6.076 | 2,163,911 | -0.02(-0.29%) |
Aug 01, 2003 | 6.105 | 6.145 | 6.074 | 6.093 | 1,719,152 | -0.02(-0.31%) |
Jul 31, 2003 | 6.124 | 6.212 | 6.095 | 6.113 | 2,626,136 | +0.00(+0.00%) |
Jul 30, 2003 | 6.108 | 6.138 | 6.092 | 6.113 | 1,635,565 | +0.02(+0.34%) |
Jul 29, 2003 | 6.092 | 6.151 | 5.989 | 6.092 | 5,272,857 | +0.02(+0.40%) |
Jul 28, 2003 | 6.084 | 6.158 | 6.047 | 6.068 | 3,360,955 | -0.09(-1.51%) |
Jul 25, 2003 | 6.092 | 6.174 | 6.039 | 6.161 | 3,180,681 | +0.14(+2.32%) |
Jul 24, 2003 | 5.988 | 6.132 | 5.956 | 6.021 | 3,291,714 | +0.09(+1.54%) |
Jul 23, 2003 | 5.962 | 5.962 | 5.834 | 5.930 | 2,727,813 | -0.03(-0.51%) |
Jul 22, 2003 | 5.747 | 5.986 | 5.645 | 5.960 | 6,748,109 | +0.21(+3.71%) |
Jul 21, 2003 | 5.795 | 5.802 | 5.701 | 5.747 | 2,700,990 | -0.04(-0.64%) |
Jul 18, 2003 | 5.872 | 5.872 | 5.701 | 5.784 | 2,421,534 | -0.09(-1.56%) |
Jul 17, 2003 | 5.853 | 5.914 | 5.840 | 5.875 | 2,970,465 | +0.00(+0.08%) |
Jul 16, 2003 | 5.818 | 5.871 | 5.779 | 5.871 | 3,793,862 | +0.04(+0.63%) |
Jul 15, 2003 | 5.891 | 5.893 | 5.802 | 5.834 | 4,825,603 | +0.01(+0.25%) |
Jul 14, 2003 | 5.699 | 5.835 | 5.699 | 5.819 | 5,755,666 | +0.20(+3.48%) |
Jul 11, 2003 | 5.619 | 5.694 | 5.611 | 5.624 | 3,234,326 | -0.02(-0.28%) |
Jul 10, 2003 | 5.705 | 5.705 | 5.595 | 5.640 | 3,466,998 | -0.09(-1.57%) |
Jul 09, 2003 | 5.726 | 5.758 | 5.691 | 5.730 | 4,531,800 | -0.02(-0.33%) |
Jul 08, 2003 | 5.705 | 5.771 | 5.691 | 5.749 | 3,823,803 | +0.04(+0.76%) |
Jul 07, 2003 | 5.457 | 5.722 | 5.457 | 5.705 | 6,695,087 | +0.25(+4.55%) |
Jul 03, 2003 | 5.420 | 5.463 | 5.401 | 5.457 | 1,406,012 | +0.02(+0.38%) |
Jul 02, 2003 | 5.452 | 5.476 | 5.359 | 5.436 | 5,577,264 | -0.02(-0.29%) |
Jul 01, 2003 | 5.430 | 5.473 | 5.386 | 5.452 | 5,420,070 | +0.01(+0.12%) |
Jun 30, 2003 | 5.380 | 5.515 | 5.380 | 5.446 | 4,282,286 | +0.00(+0.00%) |
Jun 27, 2003 | 5.460 | 5.481 | 5.372 | 5.446 | 2,980,446 | -0.01(-0.26%) |
Jun 26, 2003 | 5.451 | 5.503 | 5.438 | 5.460 | 4,562,365 | +0.01(+0.18%) |
Jun 25, 2003 | 5.471 | 5.503 | 5.427 | 5.451 | 3,659,124 | -0.02(-0.41%) |
Jun 24, 2003 | 5.479 | 5.547 | 5.427 | 5.473 | 3,510,663 | -0.02(-0.41%) |
Jun 23, 2003 | 5.595 | 5.595 | 5.468 | 5.495 | 3,757,058 | -0.12(-2.14%) |
Jun 20, 2003 | 5.651 | 5.656 | 5.596 | 5.616 | 3,100,836 | -0.00(-0.03%) |
Jun 19, 2003 | 5.675 | 5.685 | 5.561 | 5.617 | 5,277,847 | -0.12(-2.15%) |
Jun 18, 2003 | 5.691 | 5.744 | 5.611 | 5.741 | 4,697,103 | +0.05(+0.82%) |
Jun 17, 2003 | 5.787 | 5.891 | 5.664 | 5.694 | 6,413,136 | -0.13(-2.28%) |
Jun 16, 2003 | 5.680 | 5.869 | 5.659 | 5.827 | 7,426,787 | +0.18(+3.18%) |
Jun 13, 2003 | 6.012 | 6.090 | 5.547 | 5.648 | 14,097,547 | -0.56(-8.99%) |
Jun 12, 2003 | 6.260 | 6.260 | 6.158 | 6.206 | 3,014,130 | -0.02(-0.36%) |
Jun 11, 2003 | 6.162 | 6.228 | 6.093 | 6.228 | 2,680,405 | +0.10(+1.60%) |
Jun 10, 2003 | 6.129 | 6.153 | 6.084 | 6.130 | 1,650,535 | +0.03(+0.55%) |
Jun 09, 2003 | 6.191 | 6.191 | 6.045 | 6.097 | 3,138,263 | -0.10(-1.60%) |
Jun 06, 2003 | 6.249 | 6.268 | 6.146 | 6.196 | 4,721,430 | -0.05(-0.85%) |
Jun 05, 2003 | 6.244 | 6.292 | 6.212 | 6.249 | 2,450,852 | +0.04(+0.67%) |
Jun 04, 2003 | 6.122 | 6.222 | 6.065 | 6.207 | 1,762,817 | +0.08(+1.39%) |
Jun 03, 2003 | 6.204 | 6.204 | 6.041 | 6.122 | 2,757,130 | -0.04(-0.70%) |
Jun 02, 2003 | 6.109 | 6.217 | 6.109 | 6.166 | 2,415,296 | +0.06(+1.02%) |
May 30, 2003 | 5.899 | 6.106 | 5.877 | 6.103 | 3,164,462 | +0.24(+4.13%) |
May 29, 2003 | 5.899 | 5.914 | 5.827 | 5.861 | 4,404,547 | -0.04(-0.65%) |
May 28, 2003 | 5.964 | 5.978 | 5.872 | 5.899 | 4,889,229 | -0.07(-1.21%) |
May 27, 2003 | 5.816 | 5.975 | 5.806 | 5.972 | 3,631,677 | +0.14(+2.42%) |
May 23, 2003 | 5.855 | 5.855 | 5.773 | 5.831 | 2,752,764 | -0.04(-0.68%) |
May 22, 2003 | 5.794 | 5.883 | 5.784 | 5.871 | 2,536,310 | +0.09(+1.61%) |
May 21, 2003 | 5.819 | 5.827 | 5.755 | 5.778 | 1,449,677 | -0.03(-0.44%) |
May 20, 2003 | 5.850 | 5.930 | 5.762 | 5.803 | 1,986,132 | -0.04(-0.66%) |
May 19, 2003 | 5.917 | 5.917 | 5.842 | 5.842 | 4,224,897 | -0.11(-1.78%) |
May 16, 2003 | 5.893 | 5.948 | 5.784 | 5.948 | 3,581,151 | +0.03(+0.54%) |
May 15, 2003 | 5.851 | 5.915 | 5.808 | 5.915 | 2,543,796 | +0.09(+1.57%) |
May 14, 2003 | 6.004 | 6.004 | 5.818 | 5.824 | 4,191,837 | -0.18(-2.99%) |
May 13, 2003 | 6.108 | 6.108 | 5.960 | 6.004 | 2,835,727 | -0.13(-2.09%) |
May 12, 2003 | 5.992 | 6.132 | 5.944 | 6.132 | 2,630,502 | +0.14(+2.33%) |
May 09, 2003 | 6.074 | 6.074 | 5.943 | 5.992 | 2,463,951 | -0.07(-1.08%) |
May 08, 2003 | 6.028 | 6.082 | 5.975 | 6.058 | 2,739,041 | +0.01(+0.16%) |
May 07, 2003 | 6.100 | 6.101 | 6.002 | 6.049 | 2,818,885 | -0.06(-1.02%) |
May 06, 2003 | 6.012 | 6.111 | 5.999 | 6.111 | 4,285,404 | +0.09(+1.52%) |
May 05, 2003 | 6.175 | 6.180 | 5.999 | 6.020 | 3,307,309 | -0.17(-2.77%) |
May 02, 2003 | 6.148 | 6.220 | 6.089 | 6.191 | 4,806,265 | +0.03(+0.44%) |
May 01, 2003 | 6.289 | 6.289 | 6.134 | 6.164 | 2,988,555 | -0.14(-2.26%) |
Apr 30, 2003 | 6.404 | 6.404 | 6.267 | 6.307 | 4,907,942 | -0.13(-2.07%) |
Apr 29, 2003 | 6.263 | 6.440 | 6.263 | 6.440 | 3,438,304 | +0.14(+2.16%) |
Apr 28, 2003 | 6.169 | 6.319 | 6.169 | 6.303 | 1,979,270 | +0.13(+2.05%) |
Apr 25, 2003 | 6.302 | 6.315 | 6.132 | 6.177 | 2,265,588 | -0.14(-2.23%) |
Apr 24, 2003 | 6.344 | 6.348 | 6.209 | 6.318 | 2,152,683 | -0.06(-1.00%) |
Apr 23, 2003 | 6.404 | 6.404 | 6.262 | 6.382 | 2,160,168 | -0.03(-0.43%) |
Apr 22, 2003 | 6.159 | 6.409 | 6.114 | 6.409 | 3,072,766 | +0.23(+3.71%) |
Apr 21, 2003 | 6.249 | 6.249 | 6.145 | 6.180 | 1,769,055 | -0.07(-1.08%) |
Apr 17, 2003 | 6.235 | 6.251 | 6.177 | 6.247 | 1,777,788 | +0.01(+0.21%) |
Apr 16, 2003 | 6.340 | 6.372 | 6.193 | 6.235 | 2,541,925 | -0.10(-1.64%) |
Apr 15, 2003 | 6.268 | 6.344 | 6.244 | 6.339 | 2,110,265 | +0.10(+1.62%) |
Apr 14, 2003 | 6.097 | 6.243 | 6.084 | 6.238 | 2,497,012 | +0.14(+2.31%) |
Apr 11, 2003 | 6.132 | 6.196 | 6.037 | 6.097 | 2,069,719 | +0.00(+0.08%) |
Apr 10, 2003 | 5.992 | 6.092 | 5.988 | 6.092 | 1,771,550 | +0.10(+1.66%) |
Apr 09, 2003 | 6.076 | 6.151 | 5.968 | 5.992 | 1,859,503 | -0.08(-1.29%) |
Apr 08, 2003 | 6.138 | 6.140 | 6.015 | 6.071 | 1,677,982 | -0.07(-1.10%) |
Apr 07, 2003 | 6.164 | 6.236 | 6.114 | 6.138 | 1,988,003 | +0.04(+0.71%) |
Apr 04, 2003 | 6.092 | 6.153 | 6.053 | 6.095 | 2,280,559 | +0.04(+0.58%) |
Apr 03, 2003 | 6.124 | 6.135 | 6.020 | 6.060 | 2,732,179 | -0.05(-0.89%) |
Apr 02, 2003 | 6.037 | 6.132 | 5.967 | 6.114 | 1,598,761 | +0.15(+2.50%) |
Apr 01, 2003 | 6.020 | 6.020 | 5.874 | 5.965 | 2,564,381 | -0.07(-1.12%) |
Mar 31, 2003 | 5.964 | 6.098 | 5.883 | 6.033 | 3,365,945 | +0.01(+0.19%) |
Mar 28, 2003 | 5.943 | 6.033 | 5.843 | 6.021 | 2,929,295 | +0.08(+1.32%) |
Mar 27, 2003 | 5.917 | 6.004 | 5.866 | 5.943 | 1,732,251 | -0.01(-0.19%) |
Mar 26, 2003 | 5.972 | 6.012 | 5.922 | 5.954 | 7,485,423 | -0.06(-0.93%) |
Mar 25, 2003 | 5.965 | 6.058 | 5.952 | 6.010 | 3,156,977 | +0.04(+0.67%) |
Mar 24, 2003 | 6.308 | 6.308 | 5.954 | 5.970 | 4,022,167 | -0.34(-5.34%) |
Mar 21, 2003 | 6.042 | 6.307 | 6.020 | 6.307 | 6,487,366 | +0.37(+6.27%) |
Mar 20, 2003 | 5.867 | 5.956 | 5.774 | 5.935 | 2,239,389 | +0.05(+0.82%) |
Mar 19, 2003 | 5.798 | 5.887 | 5.771 | 5.887 | 2,039,154 | +0.10(+1.80%) |
Mar 18, 2003 | 5.919 | 5.919 | 5.750 | 5.782 | 2,942,395 | -0.14(-2.30%) |
Mar 17, 2003 | 5.616 | 5.924 | 5.555 | 5.919 | 2,811,400 | +0.29(+5.16%) |
Mar 14, 2003 | 5.685 | 5.685 | 5.600 | 5.629 | 2,012,955 | -0.06(-0.99%) |
Mar 13, 2003 | 5.385 | 5.688 | 5.385 | 5.685 | 3,574,913 | +0.32(+6.01%) |
Mar 12, 2003 | 5.390 | 5.391 | 5.298 | 5.362 | 1,890,693 | -0.04(-0.83%) |
Mar 11, 2003 | 5.354 | 5.489 | 5.353 | 5.407 | 1,969,913 | +0.03(+0.63%) |
Mar 10, 2003 | 5.476 | 5.499 | 5.359 | 5.374 | 2,049,134 | -0.16(-2.84%) |
Mar 07, 2003 | 5.338 | 5.534 | 5.293 | 5.531 | 2,928,048 | +0.19(+3.63%) |
Mar 06, 2003 | 5.346 | 5.396 | 5.269 | 5.337 | 1,868,236 | -0.05(-0.89%) |
Mar 05, 2003 | 5.332 | 5.390 | 5.305 | 5.385 | 1,749,093 | +0.04(+0.69%) |
Mar 04, 2003 | 5.452 | 5.467 | 5.342 | 5.348 | 1,772,797 | -0.11(-1.94%) |
Mar 03, 2003 | 5.451 | 5.503 | 5.431 | 5.454 | 2,058,491 | +0.03(+0.50%) |
Feb 28, 2003 | 5.370 | 5.475 | 5.353 | 5.427 | 2,168,277 | +0.06(+1.04%) |
Feb 27, 2003 | 5.290 | 5.374 | 5.266 | 5.370 | 2,049,134 | +0.10(+1.98%) |
Feb 26, 2003 | 5.332 | 5.332 | 5.249 | 5.266 | 2,996,040 | -0.07(-1.23%) |
Feb 25, 2003 | 5.314 | 5.337 | 5.229 | 5.332 | 3,506,297 | +0.00(+0.09%) |
Feb 24, 2003 | 5.497 | 5.497 | 5.313 | 5.327 | 4,086,417 | -0.21(-3.79%) |
Feb 21, 2003 | 5.478 | 5.537 | 5.419 | 5.537 | 2,692,881 | +0.07(+1.20%) |
Feb 20, 2003 | 5.476 | 5.512 | 5.446 | 5.471 | 2,087,809 | -0.01(-0.23%) |
Feb 19, 2003 | 5.531 | 5.560 | 5.470 | 5.484 | 1,666,130 | -0.05(-0.84%) |
Feb 18, 2003 | 5.491 | 5.558 | 5.491 | 5.531 | 2,519,468 | +0.02(+0.32%) |
Feb 14, 2003 | 5.542 | 5.606 | 5.475 | 5.513 | 4,745,134 | -0.03(-0.49%) |
Feb 13, 2003 | 5.611 | 5.625 | 5.486 | 5.540 | 3,082,123 | -0.10(-1.85%) |
Feb 12, 2003 | 5.688 | 5.734 | 5.617 | 5.645 | 2,808,281 | -0.04(-0.76%) |
Feb 11, 2003 | 5.435 | 5.744 | 5.419 | 5.688 | 6,065,064 | +0.29(+5.28%) |
Feb 10, 2003 | 5.475 | 5.499 | 5.401 | 5.402 | 2,755,259 | -0.07(-1.23%) |
Feb 07, 2003 | 5.572 | 5.579 | 5.449 | 5.470 | 1,888,198 | -0.06(-1.13%) |
Feb 06, 2003 | 5.520 | 5.611 | 5.499 | 5.532 | 2,997,912 | -0.03(-0.60%) |
Feb 05, 2003 | 5.520 | 5.595 | 5.500 | 5.566 | 2,580,599 | +0.09(+1.58%) |
Feb 04, 2003 | 5.544 | 5.544 | 5.393 | 5.479 | 3,117,055 | -0.06(-1.16%) |
Feb 03, 2003 | 5.667 | 5.715 | 5.542 | 5.544 | 3,078,380 | -0.10(-1.85%) |
Jan 31, 2003 | 5.536 | 5.680 | 5.531 | 5.648 | 3,969,769 | +0.03(+0.51%) |
Jan 30, 2003 | 5.685 | 5.758 | 5.604 | 5.619 | 1,903,792 | -0.05(-0.88%) |
Jan 29, 2003 | 5.739 | 5.752 | 5.659 | 5.669 | 2,137,712 | -0.10(-1.78%) |
Jan 28, 2003 | 5.598 | 5.779 | 5.598 | 5.771 | 1,890,069 | +0.17(+3.12%) |
Jan 27, 2003 | 5.688 | 5.731 | 5.596 | 5.596 | 1,675,487 | -0.10(-1.80%) |
Jan 24, 2003 | 5.831 | 5.831 | 5.680 | 5.699 | 1,091,000 | -0.11(-1.88%) |
Jan 23, 2003 | 5.765 | 5.843 | 5.760 | 5.808 | 2,005,469 | +0.07(+1.17%) |
Jan 22, 2003 | 5.725 | 5.810 | 5.723 | 5.741 | 1,873,227 | +0.04(+0.76%) |
Jan 21, 2003 | 5.901 | 5.909 | 5.691 | 5.697 | 2,697,247 | -0.19(-3.19%) |
Jan 17, 2003 | 5.964 | 5.965 | 5.840 | 5.885 | 1,611,861 | -0.08(-1.32%) |
Jan 16, 2003 | 5.866 | 5.964 | 5.863 | 5.964 | 2,006,093 | +0.11(+1.92%) |
Jan 15, 2003 | 5.951 | 5.964 | 5.803 | 5.851 | 2,457,714 | -0.11(-1.88%) |
Jan 14, 2003 | 6.028 | 6.076 | 5.940 | 5.964 | 2,006,093 | -0.10(-1.59%) |
Jan 13, 2003 | 6.023 | 6.092 | 5.949 | 6.060 | 2,084,066 | +0.04(+0.67%) |
Jan 10, 2003 | 5.980 | 6.076 | 5.972 | 6.020 | 1,464,647 | +0.02(+0.27%) |
Jan 09, 2003 | 5.941 | 6.092 | 5.940 | 6.004 | 1,885,702 | +0.06(+1.08%) |
Jan 08, 2003 | 5.866 | 5.944 | 5.813 | 5.940 | 1,995,489 | +0.09(+1.53%) |
Jan 07, 2003 | 5.983 | 6.004 | 5.823 | 5.850 | 3,725,869 | -0.17(-2.82%) |
Jan 06, 2003 | 5.980 | 6.076 | 5.980 | 6.020 | 2,573,738 | +0.03(+0.48%) |
Jan 03, 2003 | 6.004 | 6.041 | 5.922 | 5.991 | 1,764,688 | -0.01(-0.21%) |
Jan 02, 2003 | 5.786 | 6.044 | 5.786 | 6.004 | 3,150,115 | +0.22(+3.88%) |
Dec 31, 2002 | 5.699 | 5.848 | 5.699 | 5.779 | 1,861,999 | +0.07(+1.18%) |
Dec 30, 2002 | 5.614 | 5.744 | 5.590 | 5.712 | 1,251,313 | +0.06(+1.11%) |
Dec 27, 2002 | 5.726 | 5.736 | 5.637 | 5.649 | 1,120,942 | -0.09(-1.56%) |
Dec 26, 2002 | 5.662 | 5.787 | 5.662 | 5.739 | 1,315,563 | +0.10(+1.79%) |
Dec 24, 2002 | 5.707 | 5.709 | 5.609 | 5.638 | 1,728,509 | -0.08(-1.32%) |
Dec 23, 2002 | 5.893 | 5.893 | 5.691 | 5.713 | 2,122,117 | -0.18(-3.05%) |
Dec 20, 2002 | 5.779 | 5.964 | 5.768 | 5.893 | 3,040,953 | +0.12(+2.03%) |
Dec 19, 2002 | 5.850 | 5.946 | 5.715 | 5.776 | 3,438,304 | -0.07(-1.15%) |
Dec 18, 2002 | 5.915 | 5.924 | 5.766 | 5.843 | 1,891,316 | -0.09(-1.51%) |
Dec 17, 2002 | 6.020 | 6.020 | 5.896 | 5.933 | 1,763,440 | -0.07(-1.15%) |
Dec 16, 2002 | 5.915 | 6.020 | 5.835 | 6.002 | 2,662,939 | +0.10(+1.66%) |
Dec 13, 2002 | 5.915 | 5.980 | 5.835 | 5.904 | 3,942,322 | -0.04(-0.62%) |
Dec 12, 2002 | 5.899 | 5.944 | 5.843 | 5.941 | 2,467,070 | +0.07(+1.26%) |
Dec 11, 2002 | 5.806 | 5.867 | 5.755 | 5.867 | 1,546,987 | +0.05(+0.83%) |
Dec 10, 2002 | 5.779 | 5.835 | 5.734 | 5.819 | 2,031,668 | +0.02(+0.41%) |
Dec 09, 2002 | 5.898 | 5.899 | 5.795 | 5.795 | 2,291,163 | -0.13(-2.27%) |
Dec 06, 2002 | 5.875 | 5.956 | 5.797 | 5.930 | 2,115,879 | +0.01(+0.24%) |
Dec 05, 2002 | 6.077 | 6.077 | 5.832 | 5.915 | 2,749,021 | -0.16(-2.66%) |
Dec 04, 2002 | 5.996 | 6.121 | 5.919 | 6.077 | 2,707,228 | +0.04(+0.69%) |
Dec 03, 2002 | 6.146 | 6.196 | 6.028 | 6.036 | 2,831,361 | -0.09(-1.54%) |
Dec 02, 2002 | 6.087 | 6.193 | 6.082 | 6.130 | 2,052,253 | +0.06(+1.00%) |
Nov 29, 2002 | 6.124 | 6.124 | 6.066 | 6.069 | 1,163,359 | -0.02(-0.34%) |
Nov 27, 2002 | 6.076 | 6.124 | 5.999 | 6.090 | 2,190,733 | +0.04(+0.61%) |
Nov 26, 2002 | 6.185 | 6.185 | 6.025 | 6.053 | 2,473,308 | -0.13(-2.13%) |
Nov 25, 2002 | 6.185 | 6.220 | 6.092 | 6.185 | 1,681,725 | -0.01(-0.16%) |
Nov 22, 2002 | 6.252 | 6.263 | 6.132 | 6.194 | 2,409,682 | -0.09(-1.48%) |
Nov 21, 2002 | 6.175 | 6.308 | 6.140 | 6.287 | 1,969,290 | +0.14(+2.30%) |
Nov 20, 2002 | 5.972 | 6.154 | 5.949 | 6.146 | 2,652,335 | +0.19(+3.12%) |
Nov 19, 2002 | 6.033 | 6.033 | 5.933 | 5.960 | 1,073,534 | -0.08(-1.27%) |
Nov 18, 2002 | 6.145 | 6.145 | 5.988 | 6.037 | 1,041,097 | -0.06(-0.95%) |
Nov 15, 2002 | 6.045 | 6.132 | 6.012 | 6.095 | 1,494,589 | +0.01(+0.16%) |
Nov 14, 2002 | 5.932 | 6.085 | 5.920 | 6.085 | 1,883,831 | +0.21(+3.57%) |
Nov 13, 2002 | 5.819 | 5.988 | 5.739 | 5.875 | 2,286,796 | +0.06(+0.96%) |
Nov 12, 2002 | 5.731 | 5.927 | 5.718 | 5.819 | 1,792,758 | +0.10(+1.71%) |
Nov 11, 2002 | 5.875 | 5.898 | 5.718 | 5.722 | 1,701,686 | -0.18(-3.02%) |
Nov 08, 2002 | 5.970 | 6.069 | 5.887 | 5.899 | 1,518,293 | -0.07(-1.18%) |
Nov 07, 2002 | 6.058 | 6.060 | 5.932 | 5.970 | 2,254,983 | -0.11(-1.85%) |
Nov 06, 2002 | 5.992 | 6.148 | 5.932 | 6.082 | 2,775,844 | +0.09(+1.50%) |
Nov 05, 2002 | 5.959 | 6.057 | 5.959 | 5.992 | 1,866,989 | +0.01(+0.21%) |
Nov 04, 2002 | 6.036 | 6.057 | 5.960 | 5.980 | 2,362,898 | -0.06(-0.93%) |
Nov 01, 2002 | 5.915 | 6.039 | 5.810 | 6.036 | 2,392,216 | +0.13(+2.25%) |
Oct 31, 2002 | 5.611 | 5.970 | 5.563 | 5.903 | 5,950,287 | +0.29(+5.14%) |
Oct 30, 2002 | 5.864 | 5.864 | 5.452 | 5.614 | 10,032,962 | -0.25(-4.26%) |
Oct 29, 2002 | 6.053 | 6.053 | 5.515 | 5.864 | 8,354,979 | -0.19(-3.10%) |
Oct 28, 2002 | 6.210 | 6.251 | 6.052 | 6.052 | 1,546,987 | -0.12(-1.95%) |
Oct 25, 2002 | 6.061 | 6.172 | 6.031 | 6.172 | 2,355,413 | +0.11(+1.82%) |
Oct 24, 2002 | 6.109 | 6.177 | 6.044 | 6.061 | 1,678,606 | -0.05(-0.79%) |
Oct 23, 2002 | 6.132 | 6.186 | 5.996 | 6.109 | 27,384,172 | -0.02(-0.37%) |
Oct 22, 2002 | 6.174 | 6.198 | 6.077 | 6.132 | 2,641,730 | -0.04(-0.68%) |
Oct 21, 2002 | 6.092 | 6.228 | 5.975 | 6.174 | 3,289,843 | +0.08(+1.34%) |
Oct 18, 2002 | 6.204 | 6.206 | 6.052 | 6.092 | 4,300,375 | -0.15(-2.36%) |
Oct 17, 2002 | 5.875 | 6.252 | 5.859 | 6.239 | 4,299,752 | +0.52(+9.05%) |
Oct 16, 2002 | 5.895 | 5.895 | 5.675 | 5.722 | 1,879,465 | -0.17(-2.94%) |
Oct 15, 2002 | 5.619 | 5.954 | 5.619 | 5.895 | 2,873,155 | +0.30(+5.39%) |
Oct 14, 2002 | 5.672 | 5.723 | 5.560 | 5.593 | 2,732,179 | -0.09(-1.64%) |
Oct 11, 2002 | 5.507 | 5.831 | 5.507 | 5.686 | 2,490,774 | +0.20(+3.71%) |
Oct 10, 2002 | 5.165 | 5.507 | 5.050 | 5.483 | 3,742,087 | +0.32(+6.11%) |
Oct 09, 2002 | 5.290 | 5.346 | 5.165 | 5.167 | 2,889,997 | -0.16(-2.98%) |
Oct 08, 2002 | 5.114 | 5.419 | 5.114 | 5.326 | 3,724,621 | +0.18(+3.52%) |
Oct 07, 2002 | 5.226 | 5.316 | 5.125 | 5.144 | 3,692,808 | -0.18(-3.46%) |
Oct 04, 2002 | 5.479 | 5.479 | 5.257 | 5.329 | 5,310,907 | -0.15(-2.78%) |
Oct 03, 2002 | 5.629 | 5.629 | 5.470 | 5.481 | 2,629,878 | -0.15(-2.59%) |
Oct 02, 2002 | 5.697 | 5.741 | 5.588 | 5.627 | 2,479,546 | -0.07(-1.29%) |