Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 5.146 | 5.202 | 5.139 | 5.171 | 553,337 | +0.02(+0.48%) |
Nov 26, 2003 | 5.180 | 5.180 | 5.074 | 5.146 | 2,164,391 | -0.02(-0.48%) |
Nov 25, 2003 | 5.150 | 5.192 | 5.088 | 5.171 | 3,219,797 | +0.01(+0.24%) |
Nov 24, 2003 | 5.085 | 5.167 | 5.063 | 5.159 | 6,214,658 | +0.25(+4.99%) |
Nov 21, 2003 | 4.839 | 4.940 | 4.832 | 4.914 | 4,241,025 | +0.07(+1.54%) |
Nov 20, 2003 | 4.833 | 4.849 | 4.782 | 4.839 | 2,761,608 | +0.02(+0.46%) |
Nov 19, 2003 | 4.850 | 4.884 | 4.764 | 4.817 | 2,470,159 | +0.02(+0.47%) |
Nov 18, 2003 | 4.774 | 4.877 | 4.774 | 4.794 | 3,027,653 | +0.05(+0.96%) |
Nov 17, 2003 | 4.719 | 4.782 | 4.675 | 4.748 | 2,551,450 | -0.05(-0.98%) |
Nov 14, 2003 | 4.870 | 4.879 | 4.778 | 4.796 | 1,910,354 | -0.07(-1.52%) |
Nov 13, 2003 | 4.818 | 4.885 | 4.712 | 4.870 | 2,187,023 | +0.05(+1.07%) |
Nov 12, 2003 | 4.712 | 4.831 | 4.702 | 4.818 | 2,766,227 | +0.12(+2.55%) |
Nov 11, 2003 | 4.666 | 4.744 | 4.666 | 4.699 | 3,830,409 | +0.03(+0.68%) |
Nov 10, 2003 | 4.790 | 4.806 | 4.670 | 4.667 | 4,363,424 | -0.10(-2.08%) |
Nov 07, 2003 | 4.898 | 4.898 | 4.727 | 4.766 | 5,830,370 | -0.20(-3.99%) |
Nov 06, 2003 | 4.953 | 5.031 | 4.880 | 4.964 | 2,821,191 | -0.02(-0.32%) |
Nov 05, 2003 | 4.796 | 5.001 | 4.796 | 4.980 | 4,829,927 | +0.15(+3.08%) |
Nov 04, 2003 | 4.796 | 4.861 | 4.796 | 4.831 | 3,188,851 | +0.04(+0.90%) |
Nov 03, 2003 | 4.682 | 4.806 | 4.714 | 4.787 | 2,824,420 | +0.10(+2.24%) |
Oct 31, 2003 | 4.698 | 4.710 | 4.652 | 4.682 | 2,367,158 | -0.01(-0.12%) |
Oct 30, 2003 | 4.790 | 4.801 | 4.678 | 4.688 | 3,670,597 | -0.10(-2.12%) |
Oct 29, 2003 | 4.739 | 4.786 | 4.722 | 4.790 | 3,666,440 | +0.05(+1.07%) |
Oct 28, 2003 | 4.628 | 4.739 | 4.608 | 4.739 | 3,241,506 | +0.12(+2.69%) |
Oct 27, 2003 | 4.560 | 4.679 | 4.552 | 4.615 | 3,735,723 | +0.10(+2.14%) |
Oct 24, 2003 | 4.563 | 4.600 | 4.465 | 4.518 | 5,450,700 | -0.08(-1.64%) |
Oct 23, 2003 | 4.262 | 4.628 | 4.262 | 4.593 | 11,193,774 | +0.37(+8.78%) |
Oct 22, 2003 | 4.225 | 4.254 | 4.107 | 4.222 | 3,327,878 | -0.00(-0.06%) |
Oct 21, 2003 | 4.162 | 4.240 | 4.128 | 4.225 | 3,498,314 | +0.06(+1.34%) |
Oct 20, 2003 | 4.081 | 4.168 | 4.081 | 4.169 | 2,452,607 | +0.09(+2.15%) |
Oct 17, 2003 | 4.127 | 4.133 | 4.085 | 4.082 | 2,609,648 | -0.03(-0.65%) |
Oct 16, 2003 | 4.076 | 4.138 | 4.074 | 4.108 | 3,802,234 | +0.03(+0.80%) |
Oct 15, 2003 | 4.170 | 4.170 | 4.036 | 4.076 | 3,717,247 | -0.10(-2.33%) |
Oct 14, 2003 | 4.130 | 4.183 | 4.075 | 4.173 | 2,202,727 | +0.02(+0.48%) |
Oct 13, 2003 | 4.051 | 4.155 | 4.051 | 4.153 | 2,286,329 | +0.12(+2.86%) |
Oct 10, 2003 | 4.038 | 4.042 | 3.991 | 4.038 | 2,636,899 | +0.01(+0.34%) |
Oct 09, 2003 | 4.046 | 4.049 | 3.984 | 4.024 | 3,241,506 | -0.02(-0.54%) |
Oct 08, 2003 | 3.994 | 4.050 | 3.990 | 4.046 | 2,876,155 | +0.06(+1.47%) |
Oct 07, 2003 | 3.986 | 3.996 | 3.921 | 3.987 | 2,395,795 | +0.00(+0.03%) |
Oct 06, 2003 | 3.879 | 4.005 | 3.873 | 3.986 | 2,880,774 | +0.12(+3.12%) |
Oct 03, 2003 | 3.876 | 3.908 | 3.779 | 3.866 | 4,858,564 | -0.01(-0.27%) |
Oct 02, 2003 | 3.826 | 3.878 | 3.809 | 3.876 | 4,109,387 | -3.42(-46.86%) |
Sep 29, 2003 | 7.183 | 7.315 | 7.175 | 7.294 | 1,708,973 | +0.11(+1.55%) |
Sep 26, 2003 | 7.262 | 7.308 | 7.146 | 7.183 | 2,311,732 | -0.08(-1.09%) |
Sep 25, 2003 | 7.307 | 7.361 | 7.237 | 7.262 | 2,624,428 | -0.02(-0.22%) |
Sep 24, 2003 | 7.432 | 7.432 | 7.264 | 7.278 | 3,034,120 | -0.01(-0.10%) |
Sep 23, 2003 | 7.269 | 7.294 | 7.229 | 7.285 | 2,566,231 | +0.02(+0.22%) |
Sep 22, 2003 | 7.421 | 7.421 | 7.254 | 7.269 | 2,948,209 | -0.15(-2.04%) |
Sep 19, 2003 | 7.480 | 7.480 | 7.407 | 7.421 | 3,155,596 | -0.06(-0.80%) |
Sep 18, 2003 | 7.453 | 7.507 | 7.396 | 7.480 | 2,273,396 | +0.03(+0.36%) |
Sep 17, 2003 | 7.430 | 7.518 | 7.252 | 7.453 | 5,109,830 | +0.02(+0.31%) |
Sep 16, 2003 | 7.282 | 7.438 | 7.294 | 7.430 | 3,257,672 | +0.15(+2.04%) |
Sep 15, 2003 | 7.112 | 7.307 | 7.112 | 7.282 | 3,243,815 | +0.15(+2.13%) |
Sep 12, 2003 | 7.005 | 7.144 | 6.968 | 7.131 | 2,239,216 | +0.11(+1.59%) |
Sep 11, 2003 | 6.939 | 7.063 | 6.929 | 7.019 | 3,033,196 | +0.12(+1.71%) |
Sep 10, 2003 | 7.145 | 7.146 | 6.892 | 6.901 | 4,746,326 | -0.34(-4.67%) |
Sep 09, 2003 | 7.361 | 7.361 | 7.160 | 7.239 | 3,663,669 | -0.17(-2.35%) |
Sep 08, 2003 | 7.350 | 7.433 | 7.318 | 7.413 | 2,077,095 | +0.08(+1.11%) |
Sep 05, 2003 | 7.507 | 7.534 | 7.294 | 7.332 | 2,438,289 | -0.20(-2.71%) |
Sep 04, 2003 | 7.449 | 7.552 | 7.349 | 7.537 | 3,815,629 | +0.09(+1.18%) |
Sep 03, 2003 | 7.253 | 7.460 | 7.175 | 7.449 | 4,148,647 | +0.23(+3.19%) |
Sep 02, 2003 | 7.205 | 7.250 | 7.125 | 7.218 | 2,643,827 | +0.01(+0.18%) |
Aug 29, 2003 | 7.166 | 7.250 | 7.133 | 7.205 | 2,260,925 | -0.02(-0.25%) |
Aug 28, 2003 | 7.139 | 7.237 | 7.091 | 7.224 | 1,703,892 | +0.11(+1.57%) |
Aug 27, 2003 | 7.177 | 7.185 | 7.081 | 7.112 | 2,020,745 | -0.08(-1.14%) |
Aug 26, 2003 | 7.220 | 7.258 | 7.010 | 7.194 | 3,223,493 | -0.03(-0.36%) |
Aug 25, 2003 | 7.237 | 7.284 | 7.167 | 7.220 | 2,412,423 | +0.03(+0.38%) |
Aug 22, 2003 | 7.360 | 7.360 | 7.177 | 7.193 | 2,040,144 | -0.13(-1.82%) |
Aug 21, 2003 | 7.296 | 7.331 | 7.210 | 7.327 | 2,696,482 | +0.07(+0.97%) |
Aug 20, 2003 | 7.296 | 7.337 | 7.212 | 7.256 | 2,491,867 | -0.08(-1.05%) |
Aug 19, 2003 | 7.139 | 7.345 | 7.074 | 7.333 | 4,993,435 | +0.30(+4.30%) |
Aug 18, 2003 | 7.013 | 7.048 | 6.941 | 7.031 | 2,151,920 | +0.05(+0.65%) |
Aug 15, 2003 | 6.939 | 7.023 | 6.917 | 6.986 | 1,070,648 | +0.03(+0.44%) |
Aug 14, 2003 | 6.863 | 6.973 | 6.821 | 6.955 | 3,645,193 | +0.10(+1.47%) |
Aug 13, 2003 | 7.044 | 7.050 | 6.839 | 6.855 | 4,122,320 | -0.24(-3.36%) |
Aug 12, 2003 | 7.026 | 7.102 | 6.866 | 7.093 | 4,649,331 | +0.11(+1.57%) |
Aug 11, 2003 | 7.093 | 7.105 | 6.836 | 6.983 | 4,671,039 | -0.11(-1.54%) |
Aug 08, 2003 | 6.917 | 7.096 | 6.917 | 7.093 | 5,265,485 | +0.22(+3.21%) |
Aug 07, 2003 | 6.912 | 6.932 | 6.758 | 6.872 | 4,622,541 | -0.04(-0.58%) |
Aug 06, 2003 | 6.577 | 6.950 | 6.565 | 6.912 | 8,627,081 | +0.36(+5.45%) |
Aug 05, 2003 | 6.636 | 6.712 | 6.538 | 6.555 | 3,720,942 | -0.09(-1.30%) |
Aug 04, 2003 | 6.540 | 6.676 | 6.483 | 6.641 | 3,285,847 | +0.10(+1.54%) |
Aug 01, 2003 | 6.630 | 6.677 | 6.472 | 6.541 | 4,879,811 | -0.08(-1.15%) |
Jul 31, 2003 | 6.804 | 6.831 | 6.616 | 6.616 | 5,648,849 | -0.19(-2.75%) |
Jul 30, 2003 | 6.726 | 6.836 | 6.695 | 6.804 | 3,212,407 | +0.09(+1.31%) |
Jul 29, 2003 | 6.746 | 6.836 | 6.685 | 6.716 | 4,742,169 | -0.03(-0.45%) |
Jul 28, 2003 | 6.777 | 6.808 | 6.688 | 6.746 | 4,123,706 | +0.25(+3.85%) |
Jul 23, 2003 | 6.506 | 6.602 | 6.464 | 6.496 | 3,240,120 | -0.01(-0.15%) |
Jul 22, 2003 | 6.387 | 6.506 | 6.274 | 6.506 | 4,517,232 | +0.20(+3.12%) |
Jul 21, 2003 | 6.452 | 6.529 | 6.299 | 6.309 | 2,741,285 | -0.15(-2.36%) |
Jul 18, 2003 | 6.484 | 6.488 | 6.321 | 6.462 | 3,274,300 | +0.01(+0.13%) |
Jul 17, 2003 | 6.560 | 6.603 | 6.437 | 6.453 | 3,146,358 | -0.13(-2.01%) |
Jul 16, 2003 | 6.560 | 6.695 | 6.441 | 6.585 | 5,519,983 | +0.02(+0.25%) |
Jul 15, 2003 | 6.842 | 6.977 | 6.554 | 6.569 | 7,110,252 | -0.22(-3.21%) |
Jul 14, 2003 | 6.750 | 6.869 | 6.695 | 6.786 | 3,610,552 | +0.10(+1.44%) |
Jul 11, 2003 | 6.766 | 6.787 | 6.647 | 6.690 | 3,633,646 | -0.05(-0.74%) |
Jul 10, 2003 | 6.901 | 6.901 | 6.707 | 6.740 | 3,477,991 | -0.19(-2.73%) |
Jul 09, 2003 | 7.028 | 7.028 | 6.909 | 6.929 | 2,741,747 | -0.10(-1.45%) |
Jul 08, 2003 | 6.952 | 7.039 | 6.923 | 7.031 | 3,154,672 | +0.05(+0.74%) |
Jul 07, 2003 | 6.896 | 6.991 | 6.798 | 6.979 | 3,557,897 | +0.11(+1.61%) |
Jul 03, 2003 | 6.917 | 6.948 | 6.866 | 6.869 | 1,563,941 | -0.08(-1.15%) |
Jul 02, 2003 | 6.928 | 6.956 | 6.795 | 6.949 | 5,009,139 | +0.07(+1.05%) |
Jul 01, 2003 | 6.675 | 6.876 | 6.563 | 6.876 | 6,143,527 | +0.20(+3.02%) |
Jun 30, 2003 | 6.821 | 6.885 | 6.674 | 6.675 | 4,660,416 | -0.16(-2.37%) |
Jun 27, 2003 | 6.991 | 7.036 | 6.824 | 6.837 | 3,421,641 | -0.14(-2.06%) |
Jun 26, 2003 | 6.922 | 7.035 | 6.840 | 6.981 | 4,971,726 | +0.06(+0.86%) |
Jun 25, 2003 | 7.075 | 7.123 | 6.922 | 6.922 | 3,788,839 | -0.15(-2.19%) |
Jun 24, 2003 | 7.036 | 7.181 | 6.929 | 7.076 | 4,950,017 | +0.05(+0.74%) |
Jun 23, 2003 | 7.092 | 7.104 | 6.982 | 7.024 | 5,176,803 | -0.07(-0.96%) |
Jun 20, 2003 | 7.394 | 7.442 | 7.074 | 7.093 | 4,455,801 | -0.35(-4.70%) |
Jun 19, 2003 | 7.494 | 7.575 | 7.337 | 7.442 | 3,736,646 | -0.05(-0.69%) |
Jun 18, 2003 | 7.700 | 7.700 | 7.429 | 7.494 | 3,084,465 | -0.20(-2.66%) |
Jun 17, 2003 | 7.740 | 7.792 | 7.616 | 7.699 | 3,696,462 | -0.03(-0.39%) |
Jun 16, 2003 | 7.545 | 7.740 | 7.511 | 7.729 | 3,401,318 | +0.25(+3.40%) |
Jun 13, 2003 | 7.477 | 7.577 | 7.419 | 7.475 | 2,616,576 | -0.00(-0.01%) |
Jun 12, 2003 | 7.627 | 7.697 | 7.376 | 7.476 | 4,316,774 | -0.14(-1.83%) |
Jun 11, 2003 | 7.253 | 7.638 | 7.236 | 7.616 | 7,125,494 | +0.43(+5.98%) |
Jun 10, 2003 | 7.036 | 7.219 | 7.031 | 7.186 | 3,417,484 | +0.20(+2.83%) |
Jun 09, 2003 | 7.134 | 7.135 | 6.940 | 6.988 | 4,210,078 | -0.17(-2.42%) |
Jun 06, 2003 | 7.469 | 7.502 | 7.138 | 7.161 | 4,917,224 | -0.27(-3.67%) |
Jun 05, 2003 | 7.247 | 7.441 | 7.194 | 7.434 | 3,263,677 | +0.15(+2.08%) |
Jun 04, 2003 | 7.118 | 7.296 | 7.118 | 7.282 | 3,381,919 | +0.20(+2.80%) |
Jun 03, 2003 | 7.145 | 7.145 | 7.020 | 7.084 | 4,640,093 | -0.02(-0.24%) |
Jun 02, 2003 | 7.172 | 7.246 | 7.071 | 7.101 | 4,825,770 | +0.00(+0.02%) |
May 30, 2003 | 6.982 | 7.155 | 6.971 | 7.100 | 5,894,110 | +0.04(+0.54%) |
May 29, 2003 | 7.226 | 7.334 | 7.026 | 7.062 | 6,816,493 | -0.05(-0.73%) |
May 28, 2003 | 7.015 | 7.171 | 6.995 | 7.114 | 4,534,783 | +0.13(+1.89%) |
May 27, 2003 | 6.874 | 7.026 | 6.837 | 6.982 | 4,668,730 | +0.09(+1.24%) |
May 23, 2003 | 6.820 | 7.008 | 6.798 | 6.897 | 4,539,864 | +0.08(+1.13%) |
May 22, 2003 | 6.538 | 6.825 | 6.528 | 6.820 | 5,508,436 | +0.30(+4.65%) |
May 21, 2003 | 6.419 | 6.528 | 6.374 | 6.517 | 3,671,059 | +0.09(+1.35%) |
May 20, 2003 | 6.396 | 6.495 | 6.384 | 6.430 | 2,080,790 | +0.04(+0.59%) |
May 19, 2003 | 6.367 | 6.458 | 6.367 | 6.392 | 2,768,998 | -0.14(-2.07%) |
May 16, 2003 | 6.598 | 6.598 | 6.361 | 6.528 | 2,888,164 | -0.07(-1.07%) |
May 15, 2003 | 6.576 | 6.602 | 6.509 | 6.598 | 2,317,737 | +0.05(+0.74%) |
May 14, 2003 | 6.620 | 6.635 | 6.485 | 6.549 | 3,515,404 | -0.06(-0.90%) |
May 13, 2003 | 6.574 | 6.635 | 6.511 | 6.609 | 2,711,262 | +0.03(+0.51%) |
May 12, 2003 | 6.415 | 6.612 | 6.388 | 6.575 | 3,915,858 | +0.16(+2.50%) |
May 09, 2003 | 6.387 | 6.454 | 6.322 | 6.415 | 3,656,278 | +0.09(+1.47%) |
May 08, 2003 | 6.373 | 6.478 | 6.289 | 6.322 | 4,532,936 | -0.05(-0.78%) |
May 07, 2003 | 6.236 | 6.407 | 6.216 | 6.372 | 4,292,756 | +0.12(+1.92%) |
May 06, 2003 | 6.233 | 6.263 | 6.204 | 6.252 | 3,619,790 | +0.02(+0.31%) |
May 05, 2003 | 6.306 | 6.315 | 6.221 | 6.232 | 2,184,252 | -0.06(-0.96%) |
May 02, 2003 | 6.196 | 6.322 | 6.170 | 6.293 | 1,959,776 | +0.10(+1.55%) |
May 01, 2003 | 6.279 | 6.281 | 6.132 | 6.196 | 2,066,010 | -0.08(-1.29%) |
Apr 30, 2003 | 6.279 | 6.341 | 6.221 | 6.278 | 3,365,291 | -0.03(-0.45%) |
Apr 29, 2003 | 6.344 | 6.387 | 6.266 | 6.306 | 3,352,358 | +0.03(+0.45%) |
Apr 28, 2003 | 6.100 | 6.315 | 6.100 | 6.278 | 3,173,147 | +0.19(+3.13%) |
Apr 25, 2003 | 6.224 | 6.246 | 6.072 | 6.087 | 3,959,737 | -0.19(-2.97%) |
Apr 24, 2003 | 6.284 | 6.335 | 6.246 | 6.273 | 3,788,839 | +0.02(+0.26%) |
Apr 23, 2003 | 6.174 | 6.278 | 6.149 | 6.257 | 3,081,232 | +0.09(+1.44%) |
Apr 22, 2003 | 6.037 | 6.196 | 5.991 | 6.168 | 2,781,007 | +0.13(+2.17%) |
Apr 21, 2003 | 6.110 | 6.115 | 6.008 | 6.037 | 2,701,101 | -0.03(-0.48%) |
Apr 17, 2003 | 6.009 | 6.086 | 6.009 | 6.066 | 2,411,499 | +0.07(+1.14%) |
Apr 16, 2003 | 6.040 | 6.076 | 5.998 | 5.998 | 3,864,127 | -0.03(-0.43%) |
Apr 15, 2003 | 5.964 | 6.044 | 5.934 | 6.024 | 3,199,936 | +0.06(+1.03%) |
Apr 14, 2003 | 5.859 | 5.972 | 5.826 | 5.963 | 2,008,274 | +0.11(+1.96%) |
Apr 11, 2003 | 5.889 | 5.902 | 5.810 | 5.848 | 2,464,616 | +0.01(+0.11%) |
Apr 10, 2003 | 5.801 | 5.873 | 5.743 | 5.841 | 2,472,006 | +0.06(+1.07%) |
Apr 09, 2003 | 5.764 | 5.845 | 5.731 | 5.780 | 2,629,047 | +0.03(+0.55%) |
Apr 08, 2003 | 5.706 | 5.774 | 5.660 | 5.748 | 3,386,538 | +0.04(+0.76%) |
Apr 07, 2003 | 5.657 | 5.791 | 5.657 | 5.705 | 2,678,469 | +0.05(+0.86%) |
Apr 04, 2003 | 5.732 | 5.735 | 5.629 | 5.656 | 2,557,917 | -0.08(-1.32%) |
Apr 03, 2003 | 5.730 | 5.791 | 5.699 | 5.732 | 1,804,121 | +0.00(+0.06%) |
Apr 02, 2003 | 5.613 | 5.790 | 5.613 | 5.729 | 3,799,463 | +0.22(+4.03%) |
Apr 01, 2003 | 5.467 | 5.515 | 5.339 | 5.507 | 2,833,662 | +0.08(+1.44%) |
Mar 31, 2003 | 5.429 | 5.520 | 5.360 | 5.429 | 1,962,547 | -0.06(-1.18%) |
Mar 28, 2003 | 5.494 | 5.537 | 5.467 | 5.494 | 1,589,345 | -0.01(-0.24%) |
Mar 27, 2003 | 5.554 | 5.574 | 5.432 | 5.507 | 2,844,747 | -0.05(-0.84%) |
Mar 26, 2003 | 5.597 | 5.607 | 5.467 | 5.553 | 3,384,228 | -0.05(-0.83%) |
Mar 25, 2003 | 5.485 | 5.630 | 5.445 | 5.600 | 3,440,116 | +0.06(+1.13%) |
Mar 24, 2003 | 5.629 | 5.630 | 5.500 | 5.537 | 3,363,444 | -0.18(-3.16%) |
Mar 21, 2003 | 5.600 | 5.755 | 5.574 | 5.718 | 3,610,552 | +0.17(+3.08%) |
Mar 20, 2003 | 5.433 | 5.571 | 5.347 | 5.547 | 4,148,647 | +0.11(+2.09%) |
Mar 19, 2003 | 5.410 | 5.478 | 5.391 | 5.433 | 4,232,249 | +0.06(+1.09%) |
Mar 18, 2003 | 5.413 | 5.413 | 5.315 | 5.375 | 3,508,475 | -0.04(-0.78%) |
Mar 17, 2003 | 5.265 | 5.435 | 5.206 | 5.417 | 2,932,967 | +0.14(+2.56%) |
Mar 14, 2003 | 5.245 | 5.342 | 5.211 | 5.282 | 4,770,806 | +0.09(+1.65%) |
Mar 13, 2003 | 5.088 | 5.222 | 5.017 | 5.196 | 4,084,907 | +0.17(+3.36%) |
Mar 12, 2003 | 4.925 | 5.033 | 4.920 | 5.027 | 3,353,282 | +0.10(+2.07%) |
Mar 11, 2003 | 4.962 | 5.049 | 4.922 | 4.925 | 1,947,305 | -0.09(-1.77%) |
Mar 06, 2003 | 4.977 | 5.024 | 4.942 | 5.014 | 2,915,415 | +0.04(+0.74%) |
Mar 05, 2003 | 5.055 | 5.069 | 4.925 | 4.977 | 6,327,819 | -0.09(-1.75%) |
Mar 04, 2003 | 5.305 | 5.365 | 5.055 | 5.066 | 10,158,229 | -0.42(-7.69%) |
Mar 03, 2003 | 5.526 | 5.619 | 5.482 | 5.488 | 1,754,237 | -0.01(-0.26%) |
Feb 28, 2003 | 5.534 | 5.560 | 5.427 | 5.502 | 3,187,927 | -0.03(-0.57%) |
Feb 27, 2003 | 5.651 | 5.651 | 5.474 | 5.534 | 4,555,106 | -0.06(-1.14%) |
Feb 26, 2003 | 5.602 | 5.696 | 5.597 | 5.598 | 3,059,523 | -0.11(-1.97%) |
Feb 25, 2003 | 5.554 | 5.721 | 5.526 | 5.710 | 2,445,217 | +0.14(+2.59%) |
Feb 24, 2003 | 5.673 | 5.685 | 5.563 | 5.566 | 1,649,852 | -0.11(-1.91%) |
Feb 21, 2003 | 5.629 | 5.689 | 5.566 | 5.675 | 1,879,870 | +0.09(+1.53%) |
Feb 20, 2003 | 5.668 | 5.681 | 5.584 | 5.589 | 2,056,310 | -0.08(-1.38%) |
Feb 19, 2003 | 5.678 | 5.756 | 5.636 | 5.667 | 2,597,177 | -0.06(-1.11%) |
Feb 18, 2003 | 5.467 | 5.731 | 5.426 | 5.731 | 4,066,894 | +0.31(+5.71%) |
Feb 14, 2003 | 5.304 | 5.433 | 5.299 | 5.421 | 1,999,498 | +0.15(+2.75%) |
Feb 13, 2003 | 5.357 | 5.375 | 5.224 | 5.276 | 2,010,583 | -0.08(-1.52%) |
Feb 12, 2003 | 5.407 | 5.450 | 5.337 | 5.357 | 2,020,745 | -0.07(-1.28%) |
Feb 11, 2003 | 5.461 | 5.512 | 5.413 | 5.427 | 2,653,989 | -0.01(-0.16%) |
Feb 10, 2003 | 5.294 | 5.435 | 5.269 | 5.435 | 3,813,319 | +0.20(+3.83%) |
Feb 07, 2003 | 5.330 | 5.366 | 5.204 | 5.235 | 3,046,129 | -0.07(-1.29%) |
Feb 06, 2003 | 5.456 | 5.488 | 5.283 | 5.303 | 2,436,903 | -0.16(-2.93%) |
Feb 05, 2003 | 5.467 | 5.541 | 5.438 | 5.463 | 2,247,992 | +0.05(+0.84%) |
Feb 04, 2003 | 5.465 | 5.471 | 5.402 | 5.418 | 1,978,251 | -0.05(-0.95%) |
Feb 03, 2003 | 5.472 | 5.532 | 5.440 | 5.470 | 2,497,872 | +0.06(+1.10%) |
Jan 31, 2003 | 5.337 | 5.449 | 5.320 | 5.410 | 3,273,838 | +0.05(+0.93%) |
Jan 30, 2003 | 5.532 | 5.551 | 5.357 | 5.361 | 2,832,738 | -0.23(-4.09%) |
Jan 29, 2003 | 5.440 | 5.604 | 5.399 | 5.589 | 3,103,864 | +0.11(+2.00%) |
Jan 28, 2003 | 5.413 | 5.494 | 5.330 | 5.480 | 3,805,929 | +0.09(+1.73%) |
Jan 27, 2003 | 5.534 | 5.580 | 5.345 | 5.387 | 2,793,478 | -0.17(-3.13%) |
Jan 24, 2003 | 5.591 | 5.598 | 5.487 | 5.561 | 2,375,472 | -0.07(-1.21%) |
Jan 23, 2003 | 5.534 | 5.629 | 5.434 | 5.629 | 2,336,212 | +0.12(+2.22%) |
Jan 22, 2003 | 5.591 | 5.591 | 5.475 | 5.507 | 2,738,514 | -0.08(-1.51%) |
Jan 21, 2003 | 5.705 | 5.719 | 5.571 | 5.591 | 2,101,113 | -0.06(-1.13%) |
Jan 17, 2003 | 5.693 | 5.737 | 5.626 | 5.655 | 1,740,843 | -0.04(-0.67%) |
Jan 16, 2003 | 5.591 | 5.724 | 5.579 | 5.693 | 2,305,266 | +0.13(+2.37%) |
Jan 15, 2003 | 5.587 | 5.615 | 5.534 | 5.561 | 1,060,949 | -0.02(-0.37%) |
Jan 14, 2003 | 5.570 | 5.605 | 5.537 | 5.581 | 1,355,169 | -0.01(-0.17%) |
Jan 13, 2003 | 5.628 | 5.693 | 5.591 | 5.591 | 2,278,477 | -0.03(-0.58%) |
Jan 10, 2003 | 5.580 | 5.662 | 5.528 | 5.624 | 1,955,157 | +0.00(+0.06%) |
Jan 09, 2003 | 5.524 | 5.624 | 5.524 | 5.620 | 2,207,808 | +0.10(+1.74%) |
Jan 08, 2003 | 5.414 | 5.580 | 5.396 | 5.524 | 3,024,420 | +0.11(+2.04%) |
Jan 07, 2003 | 5.353 | 5.443 | 5.337 | 5.414 | 1,564,403 | +0.07(+1.26%) |
Jan 06, 2003 | 5.391 | 5.422 | 5.326 | 5.347 | 3,326,031 | -0.08(-1.46%) |
Jan 03, 2003 | 5.446 | 5.504 | 5.401 | 5.426 | 3,654,893 | -0.07(-1.28%) |
Jan 02, 2003 | 5.184 | 5.507 | 5.140 | 5.496 | 4,419,774 | +0.31(+6.06%) |
Dec 31, 2002 | 5.180 | 5.220 | 5.098 | 5.182 | 1,515,443 | +0.01(+0.17%) |
Dec 30, 2002 | 5.217 | 5.223 | 5.093 | 5.173 | 2,165,777 | -0.03(-0.64%) |
Dec 27, 2002 | 5.302 | 5.302 | 5.207 | 5.207 | 2,291,871 | -0.10(-1.86%) |
Dec 26, 2002 | 5.283 | 5.363 | 5.273 | 5.305 | 930,697 | +0.02(+0.45%) |
Dec 24, 2002 | 5.337 | 5.337 | 5.266 | 5.282 | 613,844 | -0.04(-0.75%) |
Dec 23, 2002 | 5.379 | 5.379 | 5.304 | 5.322 | 1,044,321 | -0.06(-1.07%) |
Dec 20, 2002 | 5.386 | 5.386 | 5.315 | 5.379 | 3,293,237 | +0.03(+0.51%) |
Dec 19, 2002 | 5.183 | 5.401 | 5.183 | 5.352 | 4,561,572 | +0.15(+2.79%) |
Dec 18, 2002 | 5.159 | 5.231 | 5.113 | 5.207 | 2,984,236 | +0.07(+1.31%) |
Dec 17, 2002 | 5.142 | 5.218 | 5.124 | 5.140 | 3,252,591 | -0.00(-0.02%) |
Dec 16, 2002 | 4.925 | 5.147 | 4.925 | 5.141 | 2,267,853 | +0.24(+4.81%) |
Dec 13, 2002 | 4.980 | 4.990 | 4.877 | 4.905 | 2,496,948 | -0.11(-2.24%) |
Dec 12, 2002 | 4.869 | 5.034 | 4.841 | 5.017 | 2,529,742 | +0.15(+3.05%) |
Dec 11, 2002 | 4.796 | 4.870 | 4.712 | 4.869 | 1,757,471 | +0.05(+1.12%) |
Dec 10, 2002 | 4.804 | 4.820 | 4.667 | 4.815 | 2,820,267 | +0.03(+0.54%) |
Dec 09, 2002 | 4.871 | 4.908 | 4.788 | 4.789 | 1,360,712 | -0.06(-1.18%) |
Dec 06, 2002 | 4.763 | 4.893 | 4.728 | 4.846 | 1,326,994 | +0.03(+0.65%) |
Dec 05, 2002 | 4.892 | 4.898 | 4.788 | 4.815 | 1,328,380 | -0.06(-1.16%) |
Dec 04, 2002 | 4.747 | 4.876 | 4.741 | 4.871 | 3,128,806 | +0.10(+2.18%) |
Dec 03, 2002 | 4.996 | 4.997 | 4.747 | 4.767 | 3,938,028 | -0.25(-5.05%) |