Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 5.939 | 5.939 | 5.917 | 5.921 | 1,346,241 | +0.00(+0.05%) |
Oct 30, 2003 | 5.932 | 5.946 | 5.916 | 5.919 | 1,283,432 | -0.01(-0.10%) |
Oct 29, 2003 | 5.920 | 5.969 | 5.916 | 5.924 | 1,956,380 | +0.00(+0.07%) |
Oct 28, 2003 | 5.919 | 5.920 | 5.878 | 5.920 | 2,235,567 | -0.00(-0.05%) |
Oct 27, 2003 | 5.962 | 5.985 | 5.903 | 5.923 | 2,185,182 | -0.02(-0.37%) |
Oct 24, 2003 | 5.949 | 5.955 | 5.911 | 5.945 | 2,277,670 | -0.00(-0.07%) |
Oct 23, 2003 | 5.968 | 5.968 | 5.933 | 5.949 | 2,491,978 | -0.02(-0.32%) |
Oct 22, 2003 | 5.906 | 5.988 | 5.906 | 5.968 | 5,092,663 | +0.06(+1.05%) |
Oct 21, 2003 | 5.879 | 5.939 | 5.862 | 5.906 | 3,114,541 | +0.01(+0.15%) |
Oct 20, 2003 | 5.882 | 5.903 | 5.874 | 5.897 | 3,297,445 | -0.01(-0.17%) |
Oct 17, 2003 | 5.903 | 5.911 | 5.869 | 5.907 | 2,317,701 | +0.00(+0.07%) |
Oct 16, 2003 | 5.887 | 5.916 | 5.872 | 5.903 | 1,934,294 | +0.01(+0.15%) |
Oct 15, 2003 | 5.919 | 5.919 | 5.871 | 5.894 | 3,735,724 | -0.03(-0.59%) |
Oct 14, 2003 | 5.895 | 5.929 | 5.837 | 5.929 | 3,263,280 | +0.03(+0.54%) |
Oct 13, 2003 | 5.878 | 5.919 | 5.865 | 5.897 | 1,642,338 | +0.02(+0.32%) |
Oct 10, 2003 | 5.890 | 5.910 | 5.858 | 5.878 | 2,294,925 | -0.02(-0.42%) |
Oct 09, 2003 | 5.911 | 5.950 | 5.862 | 5.903 | 5,117,855 | -0.01(-0.15%) |
Oct 08, 2003 | 6.010 | 6.010 | 5.897 | 5.911 | 5,859,133 | -0.09(-1.57%) |
Oct 07, 2003 | 6.055 | 6.042 | 5.953 | 6.005 | 3,864,101 | -0.05(-0.81%) |
Oct 06, 2003 | 6.045 | 6.062 | 6.017 | 6.055 | 1,646,479 | +0.00(+0.07%) |
Oct 03, 2003 | 6.068 | 6.071 | 6.030 | 6.050 | 4,884,912 | +0.00(+0.05%) |
Oct 02, 2003 | 6.049 | 6.063 | 6.034 | 6.048 | 17,179,500 | -0.06(-0.93%) |
Oct 01, 2003 | 6.042 | 6.108 | 6.013 | 6.104 | 7,051,804 | +0.02(+0.31%) |
Sep 30, 2003 | 6.162 | 6.169 | 6.072 | 6.085 | 2,469,891 | -0.08(-1.36%) |
Sep 29, 2003 | 6.129 | 6.174 | 6.100 | 6.169 | 3,033,442 | +0.07(+1.07%) |
Sep 26, 2003 | 6.001 | 6.111 | 5.972 | 6.104 | 2,594,128 | +0.09(+1.52%) |
Sep 25, 2003 | 5.984 | 6.019 | 5.968 | 6.013 | 3,800,258 | +0.05(+0.85%) |
Sep 24, 2003 | 6.004 | 6.010 | 5.950 | 5.962 | 2,507,507 | -0.04(-0.72%) |
Sep 23, 2003 | 6.024 | 6.042 | 5.994 | 6.005 | 1,993,306 | -0.02(-0.31%) |
Sep 22, 2003 | 6.056 | 6.056 | 6.007 | 6.024 | 1,864,238 | -0.05(-0.88%) |
Sep 19, 2003 | 6.085 | 6.091 | 6.050 | 6.078 | 2,907,135 | -0.01(-0.12%) |
Sep 18, 2003 | 6.027 | 6.088 | 6.020 | 6.085 | 5,719,712 | +0.07(+1.18%) |
Sep 17, 2003 | 6.145 | 6.145 | 6.010 | 6.014 | 6,161,788 | -0.13(-2.12%) |
Sep 16, 2003 | 6.110 | 6.158 | 6.108 | 6.145 | 3,008,595 | +0.03(+0.57%) |
Sep 15, 2003 | 6.121 | 6.136 | 6.066 | 6.110 | 2,911,966 | -0.03(-0.52%) |
Sep 12, 2003 | 6.166 | 6.166 | 6.056 | 6.142 | 4,094,974 | -0.02(-0.38%) |
Sep 11, 2003 | 6.182 | 6.208 | 6.146 | 6.165 | 1,879,422 | +0.01(+0.12%) |
Sep 10, 2003 | 6.165 | 6.194 | 6.139 | 6.158 | 3,067,607 | -0.01(-0.19%) |
Sep 09, 2003 | 6.165 | 6.182 | 6.130 | 6.169 | 2,800,153 | -0.02(-0.30%) |
Sep 08, 2003 | 6.179 | 6.217 | 6.147 | 6.188 | 1,569,521 | +0.03(+0.57%) |
Sep 05, 2003 | 6.165 | 6.201 | 6.142 | 6.153 | 2,636,230 | -0.03(-0.42%) |
Sep 04, 2003 | 6.260 | 6.260 | 6.145 | 6.179 | 5,316,289 | -0.16(-2.51%) |
Sep 03, 2003 | 6.288 | 6.343 | 6.260 | 6.339 | 6,408,535 | +0.08(+1.20%) |
Sep 02, 2003 | 6.149 | 6.265 | 6.127 | 6.263 | 3,222,558 | +0.13(+2.10%) |
Aug 29, 2003 | 6.143 | 6.143 | 6.087 | 6.134 | 2,045,416 | -0.01(-0.12%) |
Aug 28, 2003 | 6.187 | 6.187 | 6.116 | 6.142 | 13,375,100 | -0.03(-0.42%) |
Aug 27, 2003 | 6.143 | 6.191 | 6.123 | 6.168 | 2,803,950 | +0.02(+0.31%) |
Aug 26, 2003 | 6.163 | 6.166 | 6.100 | 6.149 | 3,081,411 | -0.01(-0.24%) |
Aug 25, 2003 | 6.097 | 6.165 | 6.088 | 6.163 | 1,973,980 | +0.06(+0.90%) |
Aug 22, 2003 | 6.152 | 6.158 | 6.078 | 6.108 | 2,178,280 | -0.04(-0.68%) |
Aug 21, 2003 | 6.155 | 6.171 | 6.114 | 6.150 | 1,890,811 | -0.00(-0.02%) |
Aug 20, 2003 | 6.085 | 6.163 | 6.063 | 6.152 | 2,291,819 | +0.08(+1.29%) |
Aug 19, 2003 | 6.069 | 6.203 | 6.049 | 6.074 | 3,840,635 | +0.00(+0.07%) |
Aug 18, 2003 | 6.071 | 6.087 | 6.043 | 6.069 | 2,783,589 | -0.00(-0.02%) |
Aug 15, 2003 | 6.023 | 6.071 | 5.978 | 6.071 | 2,883,323 | +0.05(+0.79%) |
Aug 14, 2003 | 6.032 | 6.033 | 5.991 | 6.023 | 2,230,391 | +0.01(+0.19%) |
Aug 13, 2003 | 6.021 | 6.042 | 5.976 | 6.011 | 2,333,231 | -0.01(-0.19%) |
Aug 12, 2003 | 5.991 | 6.026 | 5.962 | 6.023 | 2,623,116 | +0.04(+0.65%) |
Aug 11, 2003 | 5.948 | 5.990 | 5.921 | 5.984 | 1,833,179 | +0.03(+0.58%) |
Aug 08, 2003 | 5.898 | 5.950 | 5.885 | 5.949 | 2,875,040 | +0.05(+0.88%) |
Aug 07, 2003 | 5.868 | 5.904 | 5.824 | 5.897 | 1,952,239 | +0.03(+0.49%) |
Aug 06, 2003 | 5.811 | 5.914 | 5.762 | 5.868 | 5,174,452 | +0.06(+1.00%) |
Aug 05, 2003 | 5.849 | 5.910 | 5.806 | 5.810 | 5,533,703 | -0.05(-0.87%) |
Aug 04, 2003 | 5.890 | 5.890 | 5.782 | 5.861 | 2,341,168 | -0.04(-0.61%) |
Aug 01, 2003 | 5.894 | 5.914 | 5.853 | 5.897 | 2,786,694 | -0.01(-0.12%) |
Jul 31, 2003 | 5.914 | 5.924 | 5.848 | 5.904 | 4,191,948 | +0.01(+0.20%) |
Jul 30, 2003 | 5.875 | 5.917 | 5.861 | 5.892 | 2,799,463 | +0.02(+0.42%) |
Jul 29, 2003 | 5.904 | 5.926 | 5.846 | 5.868 | 3,458,952 | -0.04(-0.69%) |
Jul 28, 2003 | 5.940 | 5.965 | 5.892 | 5.908 | 3,370,606 | -0.06(-0.95%) |
Jul 25, 2003 | 5.933 | 6.005 | 5.884 | 5.965 | 2,626,222 | +0.04(+0.66%) |
Jul 24, 2003 | 5.891 | 5.936 | 5.877 | 5.926 | 4,579,842 | +0.05(+0.84%) |
Jul 23, 2003 | 5.984 | 6.005 | 5.872 | 5.877 | 3,771,614 | -0.11(-1.84%) |
Jul 22, 2003 | 5.888 | 6.004 | 5.888 | 5.987 | 7,164,998 | +0.11(+1.92%) |
Jul 21, 2003 | 5.930 | 5.930 | 5.842 | 5.874 | 2,539,257 | -0.04(-0.71%) |
Jul 18, 2003 | 5.914 | 5.929 | 5.858 | 5.916 | 2,506,472 | +0.07(+1.14%) |
Jul 17, 2003 | 5.853 | 5.865 | 5.800 | 5.849 | 3,089,694 | -0.03(-0.52%) |
Jul 16, 2003 | 5.975 | 5.978 | 5.827 | 5.879 | 4,467,684 | -0.10(-1.60%) |
Jul 15, 2003 | 6.071 | 6.071 | 5.952 | 5.975 | 4,255,792 | -0.09(-1.41%) |
Jul 14, 2003 | 6.056 | 6.104 | 5.998 | 6.061 | 4,287,196 | +0.04(+0.75%) |
Jul 11, 2003 | 6.029 | 6.048 | 5.969 | 6.016 | 4,864,896 | -0.01(-0.14%) |
Jul 10, 2003 | 6.085 | 6.095 | 5.976 | 6.024 | 3,629,777 | -0.08(-1.24%) |
Jul 09, 2003 | 6.107 | 6.139 | 6.075 | 6.100 | 3,772,995 | -0.01(-0.12%) |
Jul 08, 2003 | 6.114 | 6.143 | 6.071 | 6.107 | 3,690,515 | +0.00(+0.02%) |
Jul 07, 2003 | 6.110 | 6.143 | 6.095 | 6.105 | 2,393,969 | +0.00(+0.07%) |
Jul 03, 2003 | 6.153 | 6.153 | 6.081 | 6.101 | 1,618,871 | -0.05(-0.85%) |
Jul 02, 2003 | 6.165 | 6.191 | 6.114 | 6.153 | 5,861,549 | -0.01(-0.19%) |
Jul 01, 2003 | 6.107 | 6.187 | 6.085 | 6.165 | 3,621,495 | +0.04(+0.71%) |
Jun 30, 2003 | 6.074 | 6.136 | 6.059 | 6.121 | 2,838,805 | +0.07(+1.15%) |
Jun 27, 2003 | 6.129 | 6.133 | 6.043 | 6.052 | 2,111,331 | -0.06(-1.00%) |
Jun 26, 2003 | 6.059 | 6.121 | 6.052 | 6.113 | 2,337,717 | +0.04(+0.72%) |
Jun 25, 2003 | 6.085 | 6.184 | 6.068 | 6.069 | 3,337,476 | +0.01(+0.24%) |
Jun 24, 2003 | 6.071 | 6.092 | 6.004 | 6.055 | 2,507,162 | -0.02(-0.41%) |
Jun 23, 2003 | 6.178 | 6.201 | 6.079 | 6.079 | 2,826,381 | -0.06(-1.01%) |
Jun 20, 2003 | 6.187 | 6.255 | 6.142 | 6.142 | 5,806,333 | -0.07(-1.05%) |
Jun 19, 2003 | 6.230 | 6.269 | 6.204 | 6.207 | 4,433,174 | -0.02(-0.37%) |
Jun 18, 2003 | 6.259 | 6.265 | 6.198 | 6.230 | 3,572,491 | -0.04(-0.72%) |
Jun 17, 2003 | 6.353 | 6.353 | 6.237 | 6.275 | 5,745,940 | -0.16(-2.45%) |
Jun 16, 2003 | 6.375 | 6.447 | 6.375 | 6.433 | 1,822,826 | +0.07(+1.14%) |
Jun 13, 2003 | 6.404 | 6.447 | 6.329 | 6.360 | 2,951,653 | -0.03(-0.45%) |
Jun 12, 2003 | 6.324 | 6.391 | 6.301 | 6.389 | 3,173,208 | +0.08(+1.33%) |
Jun 11, 2003 | 6.237 | 6.316 | 6.226 | 6.305 | 4,345,518 | +0.10(+1.56%) |
Jun 10, 2003 | 6.121 | 6.218 | 6.121 | 6.208 | 3,324,363 | +0.07(+1.06%) |
Jun 09, 2003 | 6.201 | 6.220 | 6.129 | 6.143 | 2,762,882 | -0.07(-1.05%) |
Jun 06, 2003 | 6.253 | 6.345 | 6.194 | 6.208 | 5,354,940 | -0.02(-0.37%) |
Jun 05, 2003 | 6.266 | 6.269 | 6.227 | 6.231 | 4,986,372 | -0.12(-1.87%) |
Jun 04, 2003 | 6.346 | 6.424 | 6.324 | 6.350 | 6,401,633 | +0.03(+0.50%) |
Jun 03, 2003 | 6.266 | 6.331 | 6.216 | 6.318 | 4,677,161 | +0.07(+1.14%) |
Jun 02, 2003 | 6.226 | 6.339 | 6.211 | 6.247 | 4,596,752 | +0.06(+0.91%) |
May 30, 2003 | 6.092 | 6.234 | 6.092 | 6.191 | 6,914,454 | +0.13(+2.22%) |
May 29, 2003 | 6.204 | 6.288 | 6.034 | 6.056 | 6,074,477 | -0.14(-2.27%) |
May 28, 2003 | 6.274 | 6.278 | 6.195 | 6.197 | 3,808,195 | -0.06(-1.00%) |
May 27, 2003 | 6.114 | 6.266 | 6.085 | 6.259 | 6,719,472 | +0.18(+2.96%) |
May 23, 2003 | 5.817 | 6.090 | 5.817 | 6.079 | 7,714,744 | +0.28(+4.90%) |
May 22, 2003 | 5.665 | 5.824 | 5.665 | 5.795 | 3,876,525 | +0.11(+1.94%) |
May 21, 2003 | 5.677 | 5.723 | 5.656 | 5.685 | 3,194,950 | -0.02(-0.36%) |
May 20, 2003 | 5.735 | 5.752 | 5.679 | 5.706 | 2,227,285 | +0.01(+0.13%) |
May 19, 2003 | 5.752 | 5.774 | 5.684 | 5.698 | 2,988,924 | -0.08(-1.35%) |
May 16, 2003 | 5.681 | 5.811 | 5.668 | 5.777 | 6,850,265 | -0.02(-0.37%) |
May 15, 2003 | 5.651 | 5.842 | 5.640 | 5.798 | 13,086,250 | +0.17(+2.98%) |
May 14, 2003 | 5.679 | 5.685 | 5.611 | 5.630 | 2,771,165 | -0.03(-0.59%) |
May 13, 2003 | 5.708 | 5.714 | 5.658 | 5.664 | 2,658,662 | -0.04(-0.64%) |
May 12, 2003 | 5.701 | 5.721 | 5.677 | 5.700 | 2,511,994 | -0.00(-0.03%) |
May 09, 2003 | 5.651 | 5.711 | 5.640 | 5.701 | 3,961,420 | +0.06(+1.08%) |
May 08, 2003 | 5.622 | 5.655 | 5.604 | 5.640 | 1,918,419 | +0.02(+0.34%) |
May 07, 2003 | 5.659 | 5.674 | 5.595 | 5.622 | 2,578,943 | -0.04(-0.67%) |
May 06, 2003 | 5.629 | 5.661 | 5.587 | 5.659 | 1,755,876 | +0.06(+0.98%) |
May 05, 2003 | 5.580 | 5.629 | 5.558 | 5.604 | 2,182,422 | +0.04(+0.68%) |
May 02, 2003 | 5.506 | 5.568 | 5.501 | 5.566 | 2,692,137 | +0.04(+0.76%) |
May 01, 2003 | 5.577 | 5.578 | 5.465 | 5.524 | 2,631,054 | -0.05(-0.88%) |
Apr 30, 2003 | 5.564 | 5.604 | 5.542 | 5.574 | 6,013,739 | -0.08(-1.38%) |
Apr 29, 2003 | 5.690 | 5.711 | 5.624 | 5.652 | 3,355,077 | -0.04(-0.64%) |
Apr 28, 2003 | 5.564 | 5.701 | 5.564 | 5.688 | 3,275,703 | +0.12(+2.19%) |
Apr 25, 2003 | 5.614 | 5.643 | 5.545 | 5.566 | 1,987,094 | -0.04(-0.72%) |
Apr 24, 2003 | 5.522 | 5.629 | 5.522 | 5.607 | 4,638,854 | +0.05(+0.89%) |
Apr 23, 2003 | 5.564 | 5.572 | 5.484 | 5.558 | 4,071,162 | -0.01(-0.21%) |
Apr 22, 2003 | 5.520 | 5.582 | 5.507 | 5.569 | 3,300,551 | +0.06(+1.05%) |
Apr 21, 2003 | 5.506 | 5.578 | 5.491 | 5.511 | 3,451,015 | +0.02(+0.45%) |
Apr 17, 2003 | 5.475 | 5.491 | 5.461 | 5.487 | 2,725,266 | +0.03(+0.48%) |
Apr 16, 2003 | 5.537 | 5.540 | 5.451 | 5.461 | 3,927,255 | -0.03(-0.58%) |
Apr 15, 2003 | 5.375 | 5.527 | 5.369 | 5.493 | 4,495,292 | +0.11(+2.10%) |
Apr 14, 2003 | 5.356 | 5.382 | 5.332 | 5.380 | 2,312,870 | +0.05(+0.92%) |
Apr 11, 2003 | 5.411 | 5.426 | 5.296 | 5.330 | 3,516,929 | -0.05(-0.97%) |
Apr 10, 2003 | 5.332 | 5.391 | 5.310 | 5.382 | 1,887,360 | +0.07(+1.31%) |
Apr 09, 2003 | 5.407 | 5.430 | 5.307 | 5.313 | 2,862,617 | -0.06(-1.16%) |
Apr 08, 2003 | 5.420 | 5.465 | 5.369 | 5.375 | 2,914,037 | -0.02(-0.30%) |
Apr 07, 2003 | 5.420 | 5.520 | 5.390 | 5.391 | 3,395,108 | +0.01(+0.13%) |
Apr 04, 2003 | 5.339 | 5.388 | 5.281 | 5.384 | 3,031,717 | +0.04(+0.84%) |
Apr 03, 2003 | 5.438 | 5.440 | 5.325 | 5.339 | 4,263,384 | -0.08(-1.42%) |
Apr 02, 2003 | 5.414 | 5.453 | 5.385 | 5.416 | 2,655,901 | +0.02(+0.38%) |
Apr 01, 2003 | 5.361 | 5.396 | 5.309 | 5.396 | 4,702,698 | +0.08(+1.50%) |
Mar 31, 2003 | 5.274 | 5.354 | 5.246 | 5.316 | 3,665,323 | -0.01(-0.11%) |
Mar 28, 2003 | 5.280 | 5.325 | 5.242 | 5.322 | 2,430,550 | +0.04(+0.80%) |
Mar 27, 2003 | 5.223 | 5.300 | 5.161 | 5.280 | 3,449,289 | +0.04(+0.77%) |
Mar 26, 2003 | 5.317 | 5.352 | 5.233 | 5.239 | 2,942,335 | -0.06(-1.20%) |
Mar 25, 2003 | 5.245 | 5.346 | 5.245 | 5.303 | 3,096,251 | +0.07(+1.24%) |
Mar 24, 2003 | 5.310 | 5.336 | 5.191 | 5.238 | 3,787,144 | -0.11(-2.03%) |
Mar 21, 2003 | 5.317 | 5.397 | 5.290 | 5.346 | 4,723,404 | +0.04(+0.82%) |
Mar 20, 2003 | 5.152 | 5.311 | 5.122 | 5.303 | 5,928,499 | +0.15(+2.92%) |
Mar 19, 2003 | 5.151 | 5.183 | 5.104 | 5.152 | 3,672,225 | +0.05(+0.99%) |
Mar 18, 2003 | 5.061 | 5.104 | 5.028 | 5.101 | 4,959,109 | +0.06(+1.09%) |
Mar 17, 2003 | 4.994 | 5.068 | 4.980 | 5.046 | 5,781,486 | +0.08(+1.63%) |
Mar 14, 2003 | 4.955 | 4.997 | 4.936 | 4.965 | 3,329,884 | +0.01(+0.29%) |
Mar 13, 2003 | 4.904 | 4.952 | 4.871 | 4.951 | 3,688,445 | +0.09(+1.94%) |
Mar 12, 2003 | 4.852 | 4.897 | 4.781 | 4.857 | 4,729,961 | +0.01(+0.15%) |
Mar 11, 2003 | 4.859 | 4.919 | 4.836 | 4.849 | 3,104,188 | +0.03(+0.54%) |
Mar 10, 2003 | 4.922 | 4.926 | 4.809 | 4.823 | 3,944,510 | -0.11(-2.29%) |
Mar 07, 2003 | 4.936 | 4.964 | 4.884 | 4.936 | 2,738,380 | -0.01(-0.23%) |
Mar 06, 2003 | 4.878 | 4.954 | 4.832 | 4.948 | 4,391,762 | -0.01(-0.15%) |
Mar 05, 2003 | 4.983 | 5.014 | 4.926 | 4.955 | 4,624,015 | -0.03(-0.52%) |
Mar 04, 2003 | 5.042 | 5.049 | 4.970 | 4.981 | 3,317,116 | -0.05(-0.95%) |
Mar 03, 2003 | 5.046 | 5.081 | 5.017 | 5.029 | 5,171,001 | +0.01(+0.23%) |
Feb 28, 2003 | 5.049 | 5.061 | 5.001 | 5.017 | 4,419,370 | -0.03(-0.60%) |
Feb 27, 2003 | 5.028 | 5.070 | 4.994 | 5.048 | 5,188,601 | +0.05(+0.99%) |
Feb 26, 2003 | 5.035 | 5.065 | 4.985 | 4.999 | 5,424,306 | -0.07(-1.43%) |
Feb 25, 2003 | 5.006 | 5.097 | 5.006 | 5.071 | 6,487,563 | +0.06(+1.16%) |
Feb 24, 2003 | 4.999 | 5.051 | 4.968 | 5.013 | 5,014,325 | +0.02(+0.35%) |
Feb 21, 2003 | 4.941 | 5.033 | 4.904 | 4.996 | 3,497,949 | +0.09(+1.77%) |
Feb 20, 2003 | 4.941 | 5.000 | 4.877 | 4.909 | 3,168,722 | -0.01(-0.26%) |
Feb 19, 2003 | 4.945 | 4.996 | 4.875 | 4.922 | 5,191,707 | -0.02(-0.47%) |
Feb 18, 2003 | 4.890 | 4.957 | 4.888 | 4.945 | 3,620,805 | +0.06(+1.16%) |
Feb 14, 2003 | 4.796 | 4.904 | 4.788 | 4.888 | 4,338,271 | +0.10(+2.00%) |
Feb 13, 2003 | 4.716 | 4.819 | 4.655 | 4.793 | 6,465,477 | +0.05(+1.04%) |
Feb 12, 2003 | 4.926 | 4.961 | 4.744 | 4.744 | 6,684,271 | -0.18(-3.71%) |
Feb 11, 2003 | 5.049 | 5.068 | 4.909 | 4.926 | 3,836,148 | -0.08(-1.68%) |
Feb 10, 2003 | 5.020 | 5.043 | 4.965 | 5.010 | 5,653,108 | +0.09(+1.80%) |
Feb 07, 2003 | 5.035 | 5.036 | 4.912 | 4.922 | 2,836,389 | -0.10(-1.91%) |
Feb 06, 2003 | 4.943 | 5.059 | 4.943 | 5.017 | 6,314,322 | +0.09(+1.79%) |
Feb 05, 2003 | 4.972 | 5.059 | 4.919 | 4.929 | 4,286,851 | -0.04(-0.85%) |
Feb 04, 2003 | 5.100 | 5.100 | 4.970 | 4.971 | 6,161,788 | -0.14(-2.80%) |
Feb 03, 2003 | 5.112 | 5.158 | 5.107 | 5.114 | 3,955,208 | +0.00(+0.06%) |
Jan 31, 2003 | 5.071 | 5.171 | 5.019 | 5.112 | 5,016,741 | +0.03(+0.68%) |
Jan 30, 2003 | 5.187 | 5.187 | 5.065 | 5.077 | 4,360,703 | -0.05(-0.99%) |
Jan 29, 2003 | 5.143 | 5.187 | 5.070 | 5.127 | 6,495,156 | -0.06(-1.15%) |
Jan 28, 2003 | 5.071 | 5.206 | 5.045 | 5.187 | 8,796,983 | +0.23(+4.68%) |
Jan 27, 2003 | 5.035 | 5.049 | 4.906 | 4.955 | 5,219,315 | -0.12(-2.29%) |
Jan 24, 2003 | 5.181 | 5.181 | 5.049 | 5.071 | 4,714,777 | -0.11(-2.10%) |
Jan 23, 2003 | 5.164 | 5.259 | 5.158 | 5.180 | 4,006,973 | -0.01(-0.28%) |
Jan 22, 2003 | 5.210 | 5.361 | 5.036 | 5.194 | 5,732,481 | +0.03(+0.53%) |
Jan 21, 2003 | 5.274 | 5.309 | 5.143 | 5.167 | 4,363,463 | -0.09(-1.68%) |
Jan 17, 2003 | 5.236 | 5.267 | 5.201 | 5.255 | 3,300,896 | +0.00(+0.08%) |
Jan 16, 2003 | 5.267 | 5.306 | 5.229 | 5.251 | 2,961,316 | -0.01(-0.11%) |
Jan 15, 2003 | 5.274 | 5.281 | 5.201 | 5.256 | 4,075,994 | -0.02(-0.33%) |
Jan 14, 2003 | 5.216 | 5.281 | 5.159 | 5.274 | 5,363,568 | +0.05(+0.97%) |
Jan 13, 2003 | 5.238 | 5.261 | 5.100 | 5.223 | 7,255,069 | -0.01(-0.25%) |
Jan 10, 2003 | 5.180 | 5.251 | 5.114 | 5.236 | 6,030,994 | +0.00(+0.03%) |
Jan 09, 2003 | 5.216 | 5.259 | 5.180 | 5.235 | 7,461,440 | -0.03(-0.66%) |
Jan 08, 2003 | 5.197 | 5.317 | 5.161 | 5.269 | 6,236,675 | +0.07(+1.39%) |
Jan 07, 2003 | 5.233 | 5.233 | 5.035 | 5.197 | 11,775,209 | -0.04(-0.69%) |
Jan 06, 2003 | 4.926 | 5.246 | 4.926 | 5.233 | 11,764,166 | +0.38(+7.82%) |
Jan 03, 2003 | 4.810 | 4.874 | 4.810 | 4.854 | 4,437,315 | +0.08(+1.58%) |
Jan 02, 2003 | 4.694 | 4.778 | 4.649 | 4.778 | 5,470,549 | +0.13(+2.74%) |
Dec 31, 2002 | 4.636 | 4.660 | 4.607 | 4.651 | 2,769,094 | +0.01(+0.31%) |
Dec 30, 2002 | 4.629 | 4.649 | 4.578 | 4.636 | 4,470,100 | +0.04(+0.95%) |
Dec 27, 2002 | 4.578 | 4.636 | 4.535 | 4.593 | 3,605,275 | -0.01(-0.16%) |
Dec 26, 2002 | 4.639 | 4.691 | 4.588 | 4.600 | 3,985,922 | -0.04(-0.84%) |
Dec 24, 2002 | 4.607 | 4.649 | 4.593 | 4.639 | 1,216,828 | +0.04(+0.79%) |
Dec 23, 2002 | 4.665 | 4.687 | 4.577 | 4.603 | 3,237,397 | -0.07(-1.49%) |
Dec 20, 2002 | 4.600 | 4.677 | 4.593 | 4.673 | 7,534,946 | +0.11(+2.38%) |
Dec 19, 2002 | 4.541 | 4.613 | 4.503 | 4.564 | 5,133,730 | -0.01(-0.28%) |
Dec 18, 2002 | 4.549 | 4.606 | 4.542 | 4.577 | 4,623,325 | +0.02(+0.51%) |
Dec 17, 2002 | 4.487 | 4.578 | 4.451 | 4.554 | 4,016,636 | +0.07(+1.49%) |
Dec 16, 2002 | 4.404 | 4.491 | 4.368 | 4.487 | 4,481,488 | +0.08(+1.88%) |
Dec 13, 2002 | 4.332 | 4.404 | 4.319 | 4.404 | 5,351,489 | +0.09(+1.98%) |
Dec 12, 2002 | 4.315 | 4.345 | 4.277 | 4.319 | 4,679,922 | +0.07(+1.74%) |
Dec 11, 2002 | 4.216 | 4.267 | 4.164 | 4.245 | 3,085,207 | +0.03(+0.69%) |
Dec 10, 2002 | 4.187 | 4.216 | 4.132 | 4.216 | 2,057,150 | +0.05(+1.25%) |
Dec 09, 2002 | 4.144 | 4.258 | 4.144 | 4.164 | 3,465,854 | +0.02(+0.49%) |
Dec 06, 2002 | 4.118 | 4.144 | 4.041 | 4.144 | 2,756,326 | +0.02(+0.42%) |
Dec 05, 2002 | 4.202 | 4.238 | 4.094 | 4.126 | 5,385,654 | -0.12(-2.80%) |
Dec 04, 2002 | 4.296 | 4.373 | 4.228 | 4.245 | 8,044,661 | -0.07(-1.51%) |
Dec 03, 2002 | 4.278 | 4.345 | 4.274 | 4.310 | 3,684,994 | +0.03(+0.75%) |
Dec 02, 2002 | 4.312 | 4.348 | 4.235 | 4.278 | 4,580,877 | -0.06(-1.37%) |
Nov 29, 2002 | 4.281 | 4.342 | 4.261 | 4.338 | 2,571,006 | +0.06(+1.32%) |
Nov 27, 2002 | 4.235 | 4.306 | 4.180 | 4.281 | 3,744,006 | +0.11(+2.68%) |
Nov 26, 2002 | 4.277 | 4.331 | 4.100 | 4.170 | 7,638,477 | -0.11(-2.51%) |
Nov 25, 2002 | 4.229 | 4.347 | 4.144 | 4.277 | 4,302,380 | +0.05(+1.13%) |
Nov 22, 2002 | 4.165 | 4.313 | 4.131 | 4.229 | 6,720,507 | +0.06(+1.53%) |
Nov 21, 2002 | 4.186 | 4.225 | 4.157 | 4.165 | 3,244,644 | -0.02(-0.48%) |
Nov 20, 2002 | 4.129 | 4.186 | 4.087 | 4.186 | 3,335,751 | +0.09(+2.27%) |
Nov 19, 2002 | 4.129 | 4.147 | 4.074 | 4.093 | 3,845,811 | -0.04(-1.05%) |
Nov 18, 2002 | 4.194 | 4.216 | 4.093 | 4.136 | 6,281,883 | -0.08(-1.89%) |
Nov 15, 2002 | 4.057 | 4.216 | 4.057 | 4.216 | 5,888,467 | +0.15(+3.74%) |
Nov 14, 2002 | 4.021 | 4.128 | 3.984 | 4.064 | 8,874,976 | +0.11(+2.86%) |
Nov 13, 2002 | 3.848 | 3.951 | 3.847 | 3.951 | 20,542,514 | +0.10(+2.71%) |
Nov 12, 2002 | 3.839 | 3.919 | 3.784 | 3.847 | 16,538,991 | -0.11(-2.89%) |
Nov 11, 2002 | 3.976 | 3.997 | 3.860 | 3.961 | 4,474,586 | -0.01(-0.33%) |
Nov 08, 2002 | 4.115 | 4.144 | 3.970 | 3.974 | 4,410,052 | -0.14(-3.42%) |
Nov 07, 2002 | 4.303 | 4.303 | 4.031 | 4.115 | 7,068,714 | -0.21(-4.89%) |
Nov 06, 2002 | 4.329 | 4.347 | 4.281 | 4.326 | 5,045,729 | +0.01(+0.20%) |
Nov 05, 2002 | 4.347 | 4.368 | 4.255 | 4.318 | 4,728,581 | -0.04(-1.03%) |
Nov 04, 2002 | 4.163 | 4.376 | 4.163 | 4.362 | 5,644,825 | +0.20(+4.84%) |