Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 7.399 | 7.447 | 7.390 | 7.431 | 1,198,472 | -0.04(-0.60%) |
Oct 30, 2003 | 7.447 | 7.511 | 7.435 | 7.476 | 403,384 | +0.00(+0.04%) |
Oct 29, 2003 | 7.335 | 7.521 | 7.326 | 7.473 | 736,478 | +0.06(+0.82%) |
Oct 28, 2003 | 7.438 | 7.470 | 7.383 | 7.412 | 591,101 | -0.03(-0.34%) |
Oct 27, 2003 | 7.463 | 7.492 | 7.406 | 7.438 | 403,175 | -0.03(-0.34%) |
Oct 24, 2003 | 7.438 | 7.486 | 7.355 | 7.463 | 507,671 | +0.03(+0.34%) |
Oct 23, 2003 | 7.403 | 7.447 | 7.304 | 7.438 | 1,015,343 | +0.04(+0.47%) |
Oct 22, 2003 | 7.463 | 7.479 | 7.377 | 7.403 | 509,548 | -0.09(-1.15%) |
Oct 21, 2003 | 7.527 | 7.527 | 7.479 | 7.489 | 499,537 | -0.02(-0.26%) |
Oct 20, 2003 | 7.553 | 7.572 | 7.495 | 7.508 | 661,183 | -0.06(-0.80%) |
Oct 17, 2003 | 7.550 | 7.591 | 7.473 | 7.569 | 560,232 | -0.02(-0.29%) |
Oct 16, 2003 | 7.578 | 7.594 | 7.530 | 7.591 | 432,167 | +0.03(+0.38%) |
Oct 15, 2003 | 7.607 | 7.610 | 7.518 | 7.562 | 716,872 | +0.01(+0.08%) |
Oct 14, 2003 | 7.447 | 7.578 | 7.425 | 7.556 | 517,683 | +0.09(+1.16%) |
Oct 13, 2003 | 7.486 | 7.511 | 7.406 | 7.470 | 594,438 | -0.02(-0.21%) |
Oct 10, 2003 | 7.527 | 7.556 | 7.479 | 7.486 | 496,408 | -0.01(-0.13%) |
Oct 09, 2003 | 7.505 | 7.575 | 7.486 | 7.495 | 632,191 | +0.05(+0.64%) |
Oct 08, 2003 | 7.479 | 7.508 | 7.479 | 7.447 | 1,962,065 | +0.03(+0.39%) |
Oct 07, 2003 | 7.348 | 7.447 | 7.348 | 7.419 | 770,893 | +0.07(+0.96%) |
Oct 06, 2003 | 7.176 | 7.383 | 7.160 | 7.348 | 1,125,471 | +0.14(+2.00%) |
Oct 03, 2003 | 7.115 | 7.236 | 7.096 | 7.204 | 2,011,289 | +0.05(+0.67%) |
Oct 02, 2003 | 7.157 | 7.160 | 7.121 | 7.157 | 2,187,326 | -0.04(-0.49%) |
Oct 01, 2003 | 7.195 | 7.224 | 7.166 | 7.192 | 1,535,321 | -0.04(-0.62%) |
Sep 30, 2003 | 7.358 | 7.371 | 7.236 | 7.236 | 1,142,574 | -0.08(-1.14%) |
Sep 29, 2003 | 7.220 | 7.351 | 7.217 | 7.320 | 805,725 | +0.15(+2.14%) |
Sep 26, 2003 | 7.256 | 7.272 | 7.136 | 7.166 | 931,913 | -0.12(-1.67%) |
Sep 25, 2003 | 7.358 | 7.403 | 7.288 | 7.288 | 889,364 | -0.03(-0.35%) |
Sep 24, 2003 | 7.304 | 7.358 | 7.304 | 7.313 | 1,028,066 | -0.06(-0.82%) |
Sep 23, 2003 | 7.377 | 7.463 | 7.288 | 7.374 | 934,416 | -0.00(-0.04%) |
Sep 22, 2003 | 7.323 | 7.399 | 7.294 | 7.377 | 1,127,974 | +0.04(+0.48%) |
Sep 19, 2003 | 7.431 | 7.463 | 7.335 | 7.342 | 1,916,387 | -0.05(-0.69%) |
Sep 18, 2003 | 7.176 | 7.422 | 7.176 | 7.393 | 1,750,779 | +0.24(+3.30%) |
Sep 17, 2003 | 7.144 | 7.217 | 7.144 | 7.157 | 980,928 | -0.02(-0.31%) |
Sep 16, 2003 | 7.109 | 7.188 | 7.086 | 7.179 | 1,388,484 | +0.12(+1.63%) |
Sep 15, 2003 | 7.121 | 7.128 | 7.000 | 7.064 | 1,518,635 | -0.03(-0.36%) |
Sep 12, 2003 | 7.128 | 7.128 | 6.958 | 7.089 | 2,425,311 | -0.04(-0.54%) |
Sep 11, 2003 | 7.192 | 7.192 | 7.093 | 7.128 | 1,942,042 | -0.02(-0.31%) |
Sep 10, 2003 | 7.256 | 7.259 | 7.150 | 7.150 | 1,433,536 | -0.13(-1.84%) |
Sep 09, 2003 | 7.364 | 7.393 | 7.240 | 7.284 | 1,168,646 | -0.11(-1.51%) |
Sep 08, 2003 | 7.335 | 7.412 | 7.332 | 7.396 | 885,192 | +0.07(+0.92%) |
Sep 05, 2003 | 7.335 | 7.367 | 7.236 | 7.329 | 1,361,995 | -0.00(-0.04%) |
Sep 04, 2003 | 7.288 | 7.428 | 7.275 | 7.332 | 1,726,375 | +0.07(+0.92%) |
Sep 03, 2003 | 7.224 | 7.288 | 7.192 | 7.265 | 2,698,335 | +0.03(+0.35%) |
Sep 02, 2003 | 7.112 | 7.460 | 7.112 | 7.240 | 7,332,874 | -0.63(-8.00%) |
Aug 29, 2003 | 7.716 | 7.892 | 7.687 | 7.869 | 2,559,633 | +0.16(+2.03%) |
Aug 28, 2003 | 7.623 | 7.735 | 7.575 | 7.713 | 779,445 | +0.12(+1.51%) |
Aug 27, 2003 | 7.527 | 7.623 | 7.483 | 7.598 | 789,665 | +0.06(+0.81%) |
Aug 26, 2003 | 7.610 | 7.610 | 7.351 | 7.537 | 1,417,267 | -0.12(-1.55%) |
Aug 25, 2003 | 7.687 | 7.716 | 7.633 | 7.655 | 618,216 | -0.07(-0.91%) |
Aug 22, 2003 | 7.831 | 7.856 | 7.671 | 7.725 | 596,941 | -0.09(-1.10%) |
Aug 21, 2003 | 7.748 | 7.850 | 7.719 | 7.812 | 400,255 | +0.05(+0.62%) |
Aug 20, 2003 | 7.700 | 7.783 | 7.671 | 7.764 | 1,061,230 | +0.03(+0.41%) |
Aug 19, 2003 | 7.639 | 7.831 | 7.588 | 7.732 | 1,809,388 | -0.11(-1.35%) |
Aug 18, 2003 | 7.799 | 7.837 | 7.764 | 7.837 | 752,121 | +0.05(+0.62%) |
Aug 15, 2003 | 7.751 | 7.818 | 7.690 | 7.789 | 582,133 | +0.04(+0.54%) |
Aug 14, 2003 | 7.671 | 7.767 | 7.671 | 7.748 | 371,680 | +0.04(+0.50%) |
Aug 13, 2003 | 7.869 | 7.869 | 7.709 | 7.709 | 621,553 | -0.16(-2.03%) |
Aug 12, 2003 | 7.799 | 7.869 | 7.793 | 7.869 | 505,377 | +0.11(+1.36%) |
Aug 11, 2003 | 7.799 | 7.828 | 7.658 | 7.764 | 901,878 | -0.02(-0.21%) |
Aug 08, 2003 | 7.722 | 7.799 | 7.681 | 7.780 | 365,006 | +0.06(+0.83%) |
Aug 07, 2003 | 7.719 | 7.725 | 7.646 | 7.716 | 854,949 | +0.01(+0.12%) |
Aug 06, 2003 | 7.831 | 7.831 | 7.601 | 7.706 | 1,429,990 | -0.09(-1.19%) |
Aug 05, 2003 | 7.671 | 7.911 | 7.607 | 7.799 | 1,751,196 | +0.14(+1.84%) |
Aug 04, 2003 | 7.735 | 7.796 | 7.591 | 7.658 | 1,361,369 | -0.06(-0.79%) |
Aug 01, 2003 | 7.687 | 7.793 | 7.671 | 7.719 | 1,294,416 | -0.02(-0.21%) |
Jul 31, 2003 | 7.703 | 7.745 | 7.543 | 7.735 | 1,590,176 | +0.07(+0.88%) |
Jul 30, 2003 | 7.671 | 7.681 | 7.626 | 7.668 | 686,837 | +0.02(+0.21%) |
Jul 29, 2003 | 7.687 | 7.735 | 7.585 | 7.652 | 524,983 | -0.01(-0.13%) |
Jul 28, 2003 | 7.671 | 7.719 | 7.591 | 7.662 | 548,552 | -0.01(-0.08%) |
Jul 25, 2003 | 7.607 | 7.681 | 7.575 | 7.668 | 438,216 | +0.08(+1.10%) |
Jul 24, 2003 | 7.623 | 7.671 | 7.575 | 7.585 | 921,067 | -0.01(-0.17%) |
Jul 23, 2003 | 7.639 | 7.655 | 7.470 | 7.598 | 834,508 | -0.07(-0.96%) |
Jul 22, 2003 | 7.575 | 7.716 | 7.492 | 7.671 | 645,331 | +0.12(+1.61%) |
Jul 21, 2003 | 7.566 | 7.626 | 7.463 | 7.550 | 455,527 | -0.02(-0.21%) |
Jul 18, 2003 | 7.447 | 7.598 | 7.447 | 7.566 | 746,073 | +0.14(+1.85%) |
Jul 17, 2003 | 7.693 | 7.719 | 7.412 | 7.428 | 1,257,082 | -0.27(-3.45%) |
Jul 16, 2003 | 7.831 | 7.831 | 7.677 | 7.693 | 561,484 | -0.11(-1.35%) |
Jul 15, 2003 | 7.818 | 7.818 | 7.735 | 7.799 | 717,498 | +0.06(+0.79%) |
Jul 14, 2003 | 7.751 | 7.777 | 7.690 | 7.738 | 774,022 | +0.04(+0.50%) |
Jul 11, 2003 | 7.649 | 7.767 | 7.649 | 7.700 | 1,065,192 | +0.11(+1.39%) |
Jul 10, 2003 | 7.527 | 7.655 | 7.479 | 7.594 | 910,847 | -0.01(-0.13%) |
Jul 09, 2003 | 7.630 | 7.687 | 7.582 | 7.604 | 854,114 | -0.06(-0.75%) |
Jul 08, 2003 | 7.514 | 7.697 | 7.514 | 7.662 | 1,008,877 | +0.17(+2.22%) |
Jul 07, 2003 | 7.514 | 7.607 | 7.476 | 7.495 | 657,845 | -0.02(-0.21%) |
Jul 03, 2003 | 7.351 | 7.546 | 7.351 | 7.511 | 508,506 | +0.06(+0.86%) |
Jul 02, 2003 | 7.374 | 7.447 | 7.320 | 7.447 | 1,252,910 | +0.13(+1.84%) |
Jul 01, 2003 | 7.224 | 7.323 | 7.176 | 7.313 | 1,272,516 | +0.07(+0.93%) |
Jun 30, 2003 | 7.265 | 7.304 | 7.112 | 7.246 | 2,645,774 | -0.02(-0.22%) |
Jun 27, 2003 | 7.294 | 7.320 | 7.160 | 7.262 | 1,442,713 | -0.07(-1.00%) |
Jun 26, 2003 | 7.320 | 7.409 | 7.272 | 7.335 | 831,588 | +0.02(+0.22%) |
Jun 25, 2003 | 7.256 | 7.390 | 7.256 | 7.320 | 771,936 | +0.04(+0.57%) |
Jun 24, 2003 | 7.192 | 7.320 | 7.137 | 7.278 | 890,407 | +0.02(+0.31%) |
Jun 23, 2003 | 7.415 | 7.419 | 7.160 | 7.256 | 1,362,621 | -0.22(-2.95%) |
Jun 20, 2003 | 7.559 | 7.562 | 7.396 | 7.476 | 1,363,038 | -0.05(-0.68%) |
Jun 19, 2003 | 7.687 | 7.735 | 7.467 | 7.527 | 1,395,158 | -0.18(-2.28%) |
Jun 18, 2003 | 7.703 | 7.716 | 7.591 | 7.703 | 839,723 | -0.03(-0.37%) |
Jun 17, 2003 | 7.751 | 7.802 | 7.668 | 7.732 | 860,580 | +0.00(+0.04%) |
Jun 16, 2003 | 7.511 | 7.735 | 7.511 | 7.729 | 1,399,330 | +0.22(+2.89%) |
Jun 13, 2003 | 7.530 | 7.582 | 7.508 | 7.511 | 624,682 | -0.01(-0.08%) |
Jun 12, 2003 | 7.447 | 7.537 | 7.393 | 7.518 | 1,493,814 | +0.07(+0.94%) |
Jun 11, 2003 | 7.415 | 7.495 | 7.351 | 7.447 | 1,376,804 | +0.01(+0.17%) |
Jun 10, 2003 | 7.556 | 7.575 | 7.399 | 7.435 | 1,212,029 | -0.12(-1.61%) |
Jun 09, 2003 | 7.527 | 7.607 | 7.422 | 7.556 | 647,208 | -0.01(-0.17%) |
Jun 06, 2003 | 7.614 | 7.652 | 7.527 | 7.569 | 1,066,861 | -0.04(-0.50%) |
Jun 05, 2003 | 7.639 | 7.639 | 7.569 | 7.607 | 2,454,928 | -0.07(-0.92%) |
Jun 04, 2003 | 7.559 | 7.681 | 7.483 | 7.677 | 1,363,872 | +0.09(+1.22%) |
Jun 03, 2003 | 7.623 | 7.623 | 7.524 | 7.585 | 1,077,290 | -0.02(-0.29%) |
Jun 02, 2003 | 7.655 | 7.719 | 7.591 | 7.607 | 1,609,782 | -0.04(-0.46%) |
May 30, 2003 | 7.288 | 7.668 | 7.256 | 7.642 | 4,393,008 | +0.34(+4.64%) |
May 29, 2003 | 7.320 | 7.335 | 7.195 | 7.304 | 1,421,439 | +0.02(+0.22%) |
May 28, 2003 | 7.304 | 7.425 | 7.265 | 7.288 | 2,014,209 | -0.05(-0.65%) |
May 27, 2003 | 7.192 | 7.335 | 7.160 | 7.335 | 1,086,050 | +0.13(+1.82%) |
May 23, 2003 | 7.160 | 7.256 | 7.141 | 7.204 | 1,040,163 | +0.07(+0.99%) |
May 22, 2003 | 7.032 | 7.134 | 7.032 | 7.134 | 1,014,300 | +0.06(+0.90%) |
May 21, 2003 | 7.016 | 7.089 | 6.984 | 7.070 | 648,668 | +0.04(+0.50%) |
May 20, 2003 | 7.000 | 7.064 | 7.000 | 7.035 | 790,082 | +0.05(+0.69%) |
May 19, 2003 | 7.102 | 7.112 | 6.987 | 6.987 | 785,285 | -0.12(-1.62%) |
May 16, 2003 | 6.984 | 7.141 | 6.968 | 7.102 | 2,330,618 | +0.12(+1.69%) |
May 15, 2003 | 6.962 | 6.994 | 6.923 | 6.984 | 2,516,249 | +0.03(+0.46%) |
May 14, 2003 | 6.958 | 6.968 | 6.930 | 6.952 | 2,174,603 | +0.00(+0.00%) |
May 13, 2003 | 6.952 | 6.958 | 6.920 | 6.952 | 1,409,967 | +0.00(+0.00%) |
May 12, 2003 | 6.952 | 6.965 | 6.936 | 6.952 | 1,067,070 | +0.00(+0.05%) |
May 09, 2003 | 6.968 | 6.997 | 6.949 | 6.949 | 1,609,156 | -0.01(-0.18%) |
May 08, 2003 | 6.856 | 6.962 | 6.843 | 6.962 | 765,261 | +0.05(+0.69%) |
May 07, 2003 | 6.824 | 6.949 | 6.779 | 6.914 | 1,114,833 | +0.05(+0.75%) |
May 06, 2003 | 6.818 | 6.901 | 6.799 | 6.862 | 887,904 | +0.08(+1.13%) |
May 05, 2003 | 6.811 | 6.811 | 6.744 | 6.786 | 834,508 | +0.01(+0.09%) |
May 02, 2003 | 6.763 | 6.795 | 6.738 | 6.779 | 1,068,738 | +0.02(+0.24%) |
May 01, 2003 | 6.827 | 6.837 | 6.690 | 6.763 | 1,332,586 | -0.10(-1.40%) |
Apr 30, 2003 | 6.457 | 6.946 | 6.457 | 6.859 | 2,961,766 | +0.40(+6.24%) |
Apr 29, 2003 | 6.504 | 6.552 | 6.418 | 6.457 | 1,264,382 | -0.12(-1.85%) |
Apr 28, 2003 | 6.290 | 6.616 | 6.233 | 6.578 | 881,021 | +0.26(+4.04%) |
Apr 25, 2003 | 6.329 | 6.364 | 6.258 | 6.322 | 765,261 | -0.01(-0.10%) |
Apr 24, 2003 | 6.233 | 6.434 | 6.233 | 6.329 | 1,170,940 | -0.20(-3.13%) |
Apr 23, 2003 | 6.616 | 6.648 | 6.520 | 6.533 | 670,777 | -0.05(-0.78%) |
Apr 22, 2003 | 6.648 | 6.661 | 6.584 | 6.584 | 1,352,400 | -0.06(-0.96%) |
Apr 21, 2003 | 6.629 | 6.709 | 6.616 | 6.648 | 488,065 | +0.02(+0.24%) |
Apr 17, 2003 | 6.664 | 6.703 | 6.629 | 6.632 | 2,175,438 | -0.05(-0.72%) |
Apr 16, 2003 | 6.696 | 6.789 | 6.664 | 6.680 | 1,649,828 | +0.00(+0.00%) |
Apr 15, 2003 | 6.687 | 6.709 | 6.623 | 6.680 | 1,898,241 | +0.00(+0.05%) |
Apr 14, 2003 | 6.616 | 6.706 | 6.584 | 6.677 | 1,028,066 | +0.06(+0.92%) |
Apr 11, 2003 | 6.664 | 6.709 | 6.584 | 6.616 | 1,524,266 | -0.01(-0.14%) |
Apr 10, 2003 | 6.428 | 6.709 | 6.428 | 6.626 | 1,569,527 | +0.20(+3.08%) |
Apr 09, 2003 | 6.418 | 6.472 | 6.393 | 6.428 | 631,148 | +0.02(+0.30%) |
Apr 08, 2003 | 6.412 | 6.457 | 6.361 | 6.409 | 976,548 | -0.02(-0.25%) |
Apr 07, 2003 | 6.393 | 6.520 | 6.393 | 6.425 | 817,822 | +0.05(+0.75%) |
Apr 04, 2003 | 6.409 | 6.441 | 6.297 | 6.377 | 1,566,607 | -0.01(-0.20%) |
Apr 03, 2003 | 6.533 | 6.540 | 6.373 | 6.389 | 2,023,595 | -0.13(-1.96%) |
Apr 02, 2003 | 6.488 | 6.604 | 6.476 | 6.517 | 1,042,875 | +0.11(+1.70%) |
Apr 01, 2003 | 6.393 | 6.457 | 6.361 | 6.409 | 905,007 | +0.07(+1.06%) |
Mar 31, 2003 | 6.457 | 6.460 | 6.325 | 6.341 | 749,201 | -0.15(-2.27%) |
Mar 28, 2003 | 6.370 | 6.536 | 6.364 | 6.488 | 927,533 | +0.12(+1.86%) |
Mar 27, 2003 | 6.294 | 6.441 | 6.265 | 6.370 | 628,228 | +0.08(+1.27%) |
Mar 26, 2003 | 6.281 | 6.345 | 6.191 | 6.290 | 806,351 | +0.01(+0.15%) |
Mar 25, 2003 | 6.194 | 6.309 | 6.169 | 6.281 | 1,141,322 | +0.05(+0.87%) |
Mar 24, 2003 | 6.297 | 6.297 | 6.156 | 6.226 | 1,340,929 | -0.12(-1.91%) |
Mar 21, 2003 | 6.313 | 6.348 | 6.169 | 6.348 | 1,615,831 | +0.08(+1.33%) |
Mar 20, 2003 | 6.252 | 6.287 | 6.137 | 6.265 | 1,427,696 | +0.01(+0.20%) |
Mar 19, 2003 | 6.313 | 6.373 | 6.162 | 6.252 | 945,679 | -0.07(-1.16%) |
Mar 18, 2003 | 6.329 | 6.361 | 6.210 | 6.325 | 881,229 | +0.01(+0.20%) |
Mar 17, 2003 | 6.345 | 6.345 | 6.220 | 6.313 | 1,763,502 | -0.03(-0.50%) |
Mar 14, 2003 | 6.345 | 6.377 | 6.233 | 6.345 | 807,811 | +0.05(+0.81%) |
Mar 13, 2003 | 6.121 | 6.294 | 6.073 | 6.294 | 577,335 | +0.19(+3.09%) |
Mar 12, 2003 | 5.996 | 6.124 | 5.974 | 6.105 | 1,584,127 | +0.11(+1.87%) |
Mar 11, 2003 | 5.993 | 6.121 | 5.993 | 5.993 | 977,591 | -0.03(-0.53%) |
Mar 10, 2003 | 6.099 | 6.099 | 5.920 | 6.025 | 1,728,878 | -0.10(-1.57%) |
Mar 07, 2003 | 6.130 | 6.258 | 6.111 | 6.121 | 693,303 | -0.07(-1.19%) |
Mar 06, 2003 | 6.153 | 6.217 | 6.073 | 6.194 | 841,600 | +0.06(+0.94%) |
Mar 05, 2003 | 6.015 | 6.182 | 6.015 | 6.137 | 652,005 | +0.13(+2.13%) |
Mar 04, 2003 | 6.038 | 6.089 | 5.999 | 6.009 | 833,466 | -0.03(-0.53%) |
Mar 03, 2003 | 6.073 | 6.182 | 6.009 | 6.041 | 659,305 | -0.05(-0.89%) |
Feb 28, 2003 | 6.102 | 6.137 | 6.025 | 6.095 | 1,167,603 | -0.02(-0.37%) |
Feb 27, 2003 | 6.089 | 6.159 | 6.025 | 6.118 | 916,478 | +0.07(+1.22%) |
Feb 26, 2003 | 6.130 | 6.134 | 6.028 | 6.044 | 691,426 | -0.09(-1.46%) |
Feb 25, 2003 | 6.099 | 6.156 | 6.057 | 6.134 | 1,661,091 | +0.04(+0.63%) |
Feb 24, 2003 | 6.169 | 6.194 | 6.073 | 6.095 | 1,047,255 | -0.14(-2.21%) |
Feb 21, 2003 | 6.159 | 6.233 | 6.108 | 6.233 | 1,247,070 | +0.06(+1.04%) |
Feb 20, 2003 | 6.354 | 6.377 | 6.127 | 6.169 | 3,234,582 | -0.21(-3.26%) |
Feb 19, 2003 | 6.332 | 6.386 | 6.281 | 6.377 | 1,635,645 | +0.04(+0.66%) |
Feb 18, 2003 | 6.265 | 6.386 | 6.201 | 6.335 | 516,849 | +0.10(+1.64%) |
Feb 14, 2003 | 6.166 | 6.274 | 6.070 | 6.233 | 1,270,848 | +0.06(+1.04%) |
Feb 13, 2003 | 6.223 | 6.329 | 6.099 | 6.169 | 2,118,914 | -0.03(-0.46%) |
Feb 12, 2003 | 6.182 | 6.284 | 6.044 | 6.198 | 1,599,353 | +0.01(+0.15%) |
Feb 11, 2003 | 6.166 | 6.284 | 6.159 | 6.188 | 880,812 | +0.01(+0.16%) |
Feb 10, 2003 | 6.265 | 6.290 | 6.146 | 6.178 | 2,020,675 | -0.08(-1.33%) |
Feb 07, 2003 | 6.201 | 6.265 | 6.137 | 6.262 | 1,642,945 | +0.10(+1.61%) |
Feb 06, 2003 | 6.099 | 6.201 | 6.079 | 6.162 | 1,511,752 | +0.03(+0.52%) |
Feb 05, 2003 | 6.146 | 6.204 | 6.105 | 6.130 | 2,015,461 | -0.02(-0.26%) |
Feb 04, 2003 | 5.833 | 6.198 | 5.833 | 6.146 | 4,313,749 | -0.21(-3.27%) |
Feb 03, 2003 | 6.520 | 6.520 | 6.306 | 6.354 | 1,688,415 | -0.19(-2.93%) |
Jan 31, 2003 | 6.504 | 6.616 | 6.466 | 6.546 | 1,714,278 | +0.03(+0.39%) |
Jan 30, 2003 | 6.457 | 6.520 | 6.396 | 6.520 | 946,513 | +0.09(+1.44%) |
Jan 29, 2003 | 6.393 | 6.428 | 6.226 | 6.428 | 1,259,376 | +0.02(+0.30%) |
Jan 28, 2003 | 6.504 | 6.533 | 6.393 | 6.409 | 1,057,058 | -0.06(-0.94%) |
Jan 27, 2003 | 6.616 | 6.645 | 6.425 | 6.469 | 995,528 | -0.17(-2.55%) |
Jan 24, 2003 | 6.632 | 6.683 | 6.591 | 6.639 | 1,245,818 | -0.02(-0.34%) |
Jan 23, 2003 | 6.594 | 6.677 | 6.578 | 6.661 | 1,411,844 | +0.07(+1.07%) |
Jan 22, 2003 | 6.600 | 6.661 | 6.520 | 6.591 | 2,043,201 | +0.15(+2.33%) |
Jan 21, 2003 | 6.504 | 6.504 | 6.361 | 6.441 | 1,265,425 | -0.05(-0.84%) |
Jan 17, 2003 | 6.658 | 6.658 | 6.485 | 6.495 | 575,250 | -0.17(-2.54%) |
Jan 16, 2003 | 6.572 | 6.690 | 6.488 | 6.664 | 986,560 | +0.08(+1.21%) |
Jan 15, 2003 | 6.610 | 6.642 | 6.536 | 6.584 | 1,288,368 | -0.03(-0.39%) |
Jan 14, 2003 | 6.584 | 6.632 | 6.504 | 6.610 | 1,010,963 | +0.03(+0.49%) |
Jan 13, 2003 | 6.636 | 6.642 | 6.488 | 6.578 | 1,154,671 | -0.02(-0.34%) |
Jan 10, 2003 | 6.600 | 6.712 | 6.565 | 6.600 | 1,076,456 | -0.03(-0.48%) |
Jan 09, 2003 | 6.520 | 6.680 | 6.520 | 6.632 | 1,400,373 | +0.15(+2.27%) |
Jan 08, 2003 | 6.632 | 6.642 | 6.479 | 6.485 | 1,476,920 | -0.12(-1.84%) |
Jan 07, 2003 | 6.664 | 6.664 | 6.533 | 6.607 | 1,552,215 | -0.07(-1.01%) |
Jan 06, 2003 | 6.744 | 6.751 | 6.664 | 6.674 | 889,572 | -0.05(-0.81%) |
Jan 03, 2003 | 6.712 | 6.760 | 6.677 | 6.728 | 909,387 | +0.02(+0.29%) |
Jan 02, 2003 | 6.786 | 6.805 | 6.696 | 6.709 | 1,367,001 | +0.00(+0.05%) |
Dec 31, 2002 | 6.680 | 6.712 | 6.575 | 6.706 | 1,222,458 | +0.04(+0.62%) |
Dec 30, 2002 | 6.636 | 6.671 | 6.425 | 6.664 | 985,308 | +0.03(+0.48%) |
Dec 27, 2002 | 6.632 | 6.664 | 6.543 | 6.632 | 620,302 | -0.03(-0.38%) |
Dec 26, 2002 | 6.715 | 6.741 | 6.632 | 6.658 | 926,907 | -0.05(-0.81%) |
Dec 24, 2002 | 6.795 | 6.795 | 6.677 | 6.712 | 1,076,247 | -0.09(-1.32%) |
Dec 23, 2002 | 6.616 | 6.920 | 6.597 | 6.802 | 683,709 | +0.15(+2.21%) |
Dec 20, 2002 | 6.616 | 6.699 | 6.552 | 6.655 | 2,439,285 | +0.10(+1.51%) |
Dec 19, 2002 | 6.709 | 6.712 | 6.546 | 6.556 | 1,018,472 | -0.16(-2.33%) |
Dec 18, 2002 | 6.712 | 6.760 | 6.616 | 6.712 | 677,660 | +0.00(+0.00%) |
Dec 17, 2002 | 6.552 | 6.808 | 6.533 | 6.712 | 1,231,427 | +0.16(+2.44%) |
Dec 16, 2002 | 6.472 | 6.616 | 6.441 | 6.552 | 1,155,088 | +0.11(+1.74%) |
Dec 13, 2002 | 6.504 | 6.504 | 6.361 | 6.441 | 1,487,974 | -0.11(-1.71%) |
Dec 12, 2002 | 6.437 | 6.699 | 6.437 | 6.552 | 1,344,683 | +0.10(+1.54%) |
Dec 11, 2002 | 6.425 | 6.536 | 6.367 | 6.453 | 1,183,037 | -0.02(-0.30%) |
Dec 10, 2002 | 6.632 | 6.632 | 6.441 | 6.472 | 992,608 | -0.13(-1.98%) |
Dec 09, 2002 | 6.728 | 6.738 | 6.568 | 6.604 | 1,249,781 | -0.20(-3.00%) |
Dec 06, 2002 | 6.744 | 6.824 | 6.687 | 6.808 | 533,952 | +0.05(+0.76%) |
Dec 05, 2002 | 6.744 | 6.805 | 6.613 | 6.757 | 611,542 | +0.04(+0.62%) |
Dec 04, 2002 | 6.677 | 6.728 | 6.572 | 6.715 | 1,006,374 | +0.06(+0.91%) |
Dec 03, 2002 | 6.760 | 6.776 | 6.524 | 6.655 | 2,349,806 | -0.19(-2.71%) |
Dec 02, 2002 | 6.904 | 6.920 | 6.699 | 6.840 | 1,207,024 | -0.03(-0.46%) |
Nov 29, 2002 | 6.869 | 6.904 | 6.808 | 6.872 | 486,605 | +0.01(+0.09%) |
Nov 27, 2002 | 6.664 | 6.888 | 6.639 | 6.866 | 599,236 | +0.28(+4.27%) |
Nov 26, 2002 | 6.696 | 6.709 | 6.504 | 6.584 | 1,472,540 | -0.19(-2.78%) |
Nov 25, 2002 | 6.824 | 6.834 | 6.680 | 6.773 | 854,949 | -0.02(-0.28%) |
Nov 22, 2002 | 6.722 | 6.872 | 6.680 | 6.792 | 1,160,094 | +0.06(+0.95%) |
Nov 21, 2002 | 6.706 | 6.795 | 6.623 | 6.728 | 1,551,798 | +0.03(+0.48%) |
Nov 20, 2002 | 6.776 | 6.856 | 6.632 | 6.696 | 1,701,555 | -0.13(-1.92%) |
Nov 19, 2002 | 7.064 | 7.064 | 6.827 | 6.827 | 1,549,504 | -0.24(-3.39%) |
Nov 18, 2002 | 7.048 | 7.112 | 7.006 | 7.067 | 1,389,735 | +0.02(+0.27%) |
Nov 15, 2002 | 6.904 | 7.048 | 6.878 | 7.048 | 1,915,762 | +0.14(+2.08%) |
Nov 14, 2002 | 6.885 | 6.939 | 6.856 | 6.904 | 823,037 | +0.03(+0.47%) |
Nov 13, 2002 | 6.808 | 6.917 | 6.770 | 6.872 | 907,301 | +0.01(+0.14%) |
Nov 12, 2002 | 6.840 | 6.866 | 6.754 | 6.862 | 1,440,002 | -0.01(-0.09%) |
Nov 11, 2002 | 6.824 | 6.885 | 6.722 | 6.869 | 1,074,787 | +0.01(+0.19%) |
Nov 08, 2002 | 6.824 | 6.856 | 6.728 | 6.856 | 830,754 | +0.00(+0.00%) |
Nov 07, 2002 | 6.808 | 6.869 | 6.683 | 6.856 | 1,462,319 | +0.02(+0.23%) |
Nov 06, 2002 | 6.712 | 6.859 | 6.674 | 6.840 | 1,530,106 | +0.16(+2.44%) |
Nov 05, 2002 | 6.776 | 6.776 | 6.648 | 6.677 | 1,176,154 | -0.12(-1.79%) |
Nov 04, 2002 | 6.792 | 6.843 | 6.754 | 6.799 | 1,165,309 | +0.03(+0.42%) |