Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 19.97 | 20.01 | 19.91 | 19.92 | 72,289 | -0.10(-0.49%) |
Nov 26, 2003 | 19.98 | 20.02 | 19.70 | 20.02 | 255,955 | +0.08(+0.38%) |
Nov 25, 2003 | 19.68 | 20.02 | 19.63 | 19.94 | 368,274 | +0.26(+1.32%) |
Nov 24, 2003 | 19.15 | 19.68 | 19.15 | 19.68 | 434,911 | +0.58(+3.05%) |
Nov 21, 2003 | 19.12 | 19.13 | 18.91 | 19.10 | 232,643 | -0.03(-0.16%) |
Nov 20, 2003 | 19.07 | 19.42 | 18.99 | 19.13 | 332,247 | -0.04(-0.22%) |
Nov 19, 2003 | 19.23 | 19.38 | 19.11 | 19.17 | 794,473 | -0.02(-0.11%) |
Nov 18, 2003 | 19.32 | 19.42 | 19.12 | 19.19 | 415,132 | -0.03(-0.13%) |
Nov 17, 2003 | 19.06 | 19.39 | 19.06 | 19.22 | 362,151 | -0.39(-1.97%) |
Nov 14, 2003 | 19.91 | 19.96 | 19.58 | 19.60 | 244,888 | -0.31(-1.54%) |
Nov 13, 2003 | 19.90 | 20.06 | 19.73 | 19.91 | 248,420 | -0.05(-0.26%) |
Nov 12, 2003 | 19.66 | 19.96 | 19.52 | 19.96 | 381,931 | +0.30(+1.51%) |
Nov 11, 2003 | 19.22 | 19.75 | 18.96 | 19.66 | 413,719 | +0.45(+2.32%) |
Nov 10, 2003 | 19.54 | 19.54 | 19.14 | 19.22 | 512,145 | -0.32(-1.63%) |
Nov 07, 2003 | 19.73 | 19.73 | 19.57 | 19.54 | 321,886 | -0.16(-0.82%) |
Nov 06, 2003 | 19.61 | 19.71 | 19.36 | 19.70 | 261,841 | +0.05(+0.26%) |
Nov 05, 2003 | 19.76 | 19.94 | 19.62 | 19.65 | 326,125 | -0.05(-0.26%) |
Nov 04, 2003 | 19.76 | 19.94 | 19.62 | 19.70 | 608,940 | -0.08(-0.41%) |
Nov 03, 2003 | 19.47 | 19.64 | 19.41 | 19.78 | 594,148 | +0.31(+1.61%) |
Oct 31, 2003 | 19.64 | 19.71 | 19.47 | 19.46 | 608,688 | -0.06(-0.28%) |
Oct 30, 2003 | 19.10 | 19.82 | 19.10 | 19.52 | 498,017 | +0.73(+3.86%) |
Oct 29, 2003 | 18.35 | 18.89 | 18.28 | 18.79 | 421,254 | +0.65(+3.61%) |
Oct 28, 2003 | 17.94 | 18.21 | 17.49 | 18.14 | 627,761 | +0.52(+2.94%) |
Oct 27, 2003 | 17.28 | 17.71 | 17.26 | 17.62 | 229,818 | +0.42(+2.44%) |
Oct 24, 2003 | 17.42 | 17.42 | 17.06 | 17.20 | 315,293 | -0.23(-1.29%) |
Oct 23, 2003 | 17.30 | 17.58 | 17.20 | 17.42 | 381,460 | +0.13(+0.74%) |
Oct 22, 2003 | 17.73 | 17.73 | 17.26 | 17.30 | 370,393 | -0.47(-2.65%) |
Oct 21, 2003 | 17.92 | 17.96 | 17.73 | 17.77 | 530,748 | -0.20(-1.09%) |
Oct 20, 2003 | 17.86 | 18.03 | 17.83 | 17.96 | 324,005 | +0.10(+0.55%) |
Oct 17, 2003 | 18.35 | 18.35 | 17.87 | 17.87 | 226,757 | -0.42(-2.32%) |
Oct 16, 2003 | 18.44 | 18.40 | 18.22 | 18.29 | 278,089 | -0.15(-0.81%) |
Oct 15, 2003 | 18.34 | 18.67 | 18.28 | 18.44 | 468,113 | +0.18(+1.00%) |
Oct 14, 2003 | 17.94 | 18.28 | 17.94 | 18.26 | 198,500 | +0.33(+1.85%) |
Oct 13, 2003 | 17.82 | 17.99 | 17.79 | 17.93 | 249,597 | +0.29(+1.66%) |
Oct 10, 2003 | 17.75 | 17.79 | 17.50 | 17.63 | 228,169 | -0.11(-0.60%) |
Oct 09, 2003 | 17.46 | 17.99 | 17.45 | 17.74 | 198,029 | +0.36(+2.05%) |
Oct 08, 2003 | 17.52 | 17.53 | 17.34 | 17.38 | 195,675 | -0.16(-0.92%) |
Oct 07, 2003 | 17.14 | 17.54 | 16.88 | 17.54 | 442,447 | +0.41(+2.38%) |
Oct 06, 2003 | 17.33 | 17.40 | 16.97 | 17.14 | 310,348 | -0.20(-1.18%) |
Oct 03, 2003 | 17.16 | 17.40 | 17.16 | 17.34 | 213,570 | +0.37(+2.20%) |
Oct 02, 2003 | 16.92 | 17.00 | 16.89 | 16.97 | 217,573 | -0.01(-0.08%) |
Oct 01, 2003 | 16.80 | 16.98 | 16.67 | 16.98 | 544,405 | +0.16(+0.93%) |
Sep 30, 2003 | 16.71 | 16.97 | 16.71 | 16.82 | 333,424 | +0.20(+1.17%) |
Sep 29, 2003 | 16.72 | 16.72 | 16.52 | 16.63 | 311,055 | -0.09(-0.56%) |
Sep 26, 2003 | 16.92 | 16.91 | 16.70 | 16.72 | 262,783 | -0.20(-1.20%) |
Sep 25, 2003 | 17.45 | 17.45 | 16.82 | 16.92 | 795,651 | -0.59(-3.35%) |
Sep 24, 2003 | 17.62 | 17.69 | 17.48 | 17.51 | 525,332 | -0.03(-0.17%) |
Sep 23, 2003 | 17.31 | 17.59 | 17.21 | 17.54 | 301,636 | +0.31(+1.77%) |
Sep 22, 2003 | 17.53 | 17.53 | 17.19 | 17.23 | 374,160 | -0.34(-1.91%) |
Sep 19, 2003 | 17.55 | 17.67 | 17.51 | 17.57 | 394,882 | +0.02(+0.12%) |
Sep 18, 2003 | 17.20 | 17.55 | 17.15 | 17.55 | 308,464 | +0.35(+2.02%) |
Sep 17, 2003 | 17.31 | 17.31 | 16.92 | 17.20 | 301,165 | -0.22(-1.27%) |
Sep 16, 2003 | 16.84 | 17.44 | 16.84 | 17.42 | 334,131 | +0.65(+3.85%) |
Sep 15, 2003 | 16.88 | 16.89 | 16.65 | 16.77 | 461,520 | -0.02(-0.13%) |
Sep 12, 2003 | 16.96 | 16.96 | 16.65 | 16.80 | 236,411 | -0.19(-1.12%) |
Sep 11, 2003 | 16.61 | 17.14 | 16.61 | 16.99 | 411,365 | +0.46(+2.80%) |
Sep 10, 2003 | 16.97 | 16.97 | 16.47 | 16.52 | 307,758 | -0.46(-2.72%) |
Sep 09, 2003 | 17.25 | 17.26 | 16.86 | 16.99 | 461,520 | -0.22(-1.28%) |
Sep 08, 2003 | 16.86 | 17.34 | 16.75 | 17.21 | 655,782 | +0.43(+2.58%) |
Sep 05, 2003 | 17.07 | 17.11 | 16.68 | 16.77 | 393,940 | -0.25(-1.50%) |
Sep 04, 2003 | 16.86 | 17.06 | 16.73 | 17.03 | 391,350 | +0.17(+1.03%) |
Sep 03, 2003 | 16.97 | 17.17 | 16.81 | 16.86 | 507,907 | -0.05(-0.28%) |
Sep 02, 2003 | 16.62 | 16.99 | 16.46 | 16.90 | 630,351 | +0.28(+1.71%) |
Aug 29, 2003 | 16.11 | 16.63 | 16.05 | 16.62 | 374,867 | +0.51(+3.14%) |
Aug 28, 2003 | 16.04 | 16.23 | 15.69 | 16.11 | 421,961 | +0.11(+0.72%) |
Aug 27, 2003 | 15.76 | 16.18 | 15.68 | 16.00 | 531,454 | +0.25(+1.56%) |
Aug 26, 2003 | 15.89 | 15.89 | 15.41 | 15.75 | 735,606 | -0.17(-1.04%) |
Aug 25, 2003 | 16.01 | 16.03 | 15.82 | 15.92 | 539,931 | -0.06(-0.35%) |
Aug 22, 2003 | 16.20 | 16.22 | 15.73 | 15.97 | 436,795 | -0.16(-1.00%) |
Aug 21, 2003 | 16.11 | 16.23 | 15.89 | 16.13 | 374,160 | +0.11(+0.69%) |
Aug 20, 2003 | 16.13 | 16.13 | 15.85 | 16.02 | 386,640 | -0.07(-0.45%) |
Aug 19, 2003 | 15.66 | 16.10 | 15.65 | 16.10 | 479,886 | +0.59(+3.84%) |
Aug 18, 2003 | 15.39 | 15.50 | 15.23 | 15.50 | 524,154 | +0.02(+0.14%) |
Aug 15, 2003 | 15.57 | 15.87 | 15.39 | 15.48 | 387,111 | -0.05(-0.30%) |
Aug 14, 2003 | 15.16 | 15.62 | 14.97 | 15.53 | 613,162 | +7.99(+105.97%) |
Aug 13, 2003 | 7.518 | 7.592 | 7.480 | 7.538 | 690,867 | +0.03(+0.35%) |
Aug 12, 2003 | 7.273 | 7.528 | 7.241 | 7.512 | 870,765 | +0.24(+3.30%) |
Aug 11, 2003 | 7.198 | 7.273 | 7.198 | 7.272 | 631,058 | +0.07(+1.02%) |
Aug 08, 2003 | 7.165 | 7.203 | 7.140 | 7.198 | 400,768 | +0.06(+0.83%) |
Aug 07, 2003 | 7.050 | 7.156 | 7.047 | 7.139 | 437,031 | +0.10(+1.42%) |
Aug 06, 2003 | 7.098 | 7.098 | 7.006 | 7.039 | 789,764 | -0.05(-0.67%) |
Aug 05, 2003 | 7.102 | 7.140 | 7.066 | 7.087 | 615,046 | -0.02(-0.30%) |
Aug 04, 2003 | 7.102 | 7.113 | 6.955 | 7.108 | 501,549 | -0.02(-0.24%) |
Aug 01, 2003 | 7.062 | 7.167 | 7.062 | 7.125 | 594,795 | +0.06(+0.89%) |
Jul 31, 2003 | 7.007 | 7.062 | 6.917 | 7.062 | 1,339,820 | +0.06(+0.85%) |
Jul 30, 2003 | 7.018 | 7.134 | 6.911 | 7.003 | 1,071,385 | -0.00(-0.06%) |
Jul 29, 2003 | 6.938 | 7.007 | 6.854 | 7.007 | 1,296,494 | +0.08(+1.12%) |
Jul 28, 2003 | 6.898 | 7.123 | 6.898 | 6.930 | 972,488 | +0.04(+0.65%) |
Jul 25, 2003 | 6.689 | 6.900 | 6.689 | 6.885 | 727,600 | +0.22(+3.35%) |
Jul 24, 2003 | 6.795 | 6.888 | 6.620 | 6.662 | 2,826,103 | +0.57(+9.43%) |
Jul 23, 2003 | 6.133 | 6.135 | 5.993 | 6.088 | 277,853 | -0.06(-0.97%) |
Jul 22, 2003 | 6.169 | 6.174 | 5.941 | 6.147 | 770,455 | -0.03(-0.52%) |
Jul 21, 2003 | 6.222 | 6.257 | 6.103 | 6.179 | 499,666 | -0.04(-0.68%) |
Jul 18, 2003 | 6.248 | 6.265 | 6.199 | 6.222 | 286,330 | -0.02(-0.26%) |
Jul 17, 2003 | 6.225 | 6.304 | 6.206 | 6.238 | 486,008 | -0.01(-0.09%) |
Jul 16, 2003 | 6.259 | 6.264 | 6.190 | 6.243 | 222,283 | +0.00(+0.00%) |
Jul 15, 2003 | 6.301 | 6.308 | 6.166 | 6.243 | 550,998 | -0.06(-1.01%) |
Jul 14, 2003 | 6.310 | 6.370 | 6.264 | 6.307 | 410,658 | +0.03(+0.44%) |
Jul 11, 2003 | 6.229 | 6.279 | 6.210 | 6.279 | 243,946 | +0.05(+0.85%) |
Jul 10, 2003 | 6.314 | 6.318 | 6.172 | 6.226 | 370,157 | -0.11(-1.73%) |
Jul 09, 2003 | 6.370 | 6.370 | 6.176 | 6.335 | 648,953 | -0.04(-0.55%) |
Jul 08, 2003 | 6.354 | 6.429 | 6.354 | 6.370 | 575,958 | +0.03(+0.47%) |
Jul 07, 2003 | 6.294 | 6.417 | 6.294 | 6.341 | 434,676 | +0.08(+1.25%) |
Jul 03, 2003 | 6.364 | 6.396 | 6.251 | 6.262 | 241,120 | -0.11(-1.80%) |
Jul 02, 2003 | 6.298 | 6.455 | 6.294 | 6.377 | 381,931 | +0.09(+1.45%) |
Jul 01, 2003 | 6.298 | 6.324 | 6.148 | 6.285 | 545,818 | -0.01(-0.19%) |
Jun 30, 2003 | 6.307 | 6.388 | 6.264 | 6.297 | 680,035 | +0.03(+0.53%) |
Jun 27, 2003 | 6.174 | 6.307 | 6.163 | 6.264 | 402,652 | +0.11(+1.81%) |
Jun 26, 2003 | 6.253 | 6.253 | 6.052 | 6.153 | 1,238,098 | -0.10(-1.55%) |
Jun 25, 2003 | 6.180 | 6.349 | 6.155 | 6.249 | 383,344 | +0.07(+1.13%) |
Jun 24, 2003 | 6.267 | 6.328 | 6.172 | 6.179 | 615,046 | -0.09(-1.41%) |
Jun 23, 2003 | 6.442 | 6.453 | 6.253 | 6.267 | 575,487 | -0.17(-2.59%) |
Jun 20, 2003 | 6.439 | 6.458 | 6.402 | 6.434 | 324,005 | +0.01(+0.17%) |
Jun 19, 2003 | 6.611 | 6.625 | 6.423 | 6.423 | 316,470 | -0.18(-2.69%) |
Jun 18, 2003 | 6.609 | 6.629 | 6.567 | 6.601 | 363,564 | -0.01(-0.13%) |
Jun 17, 2003 | 6.545 | 6.631 | 6.540 | 6.609 | 370,628 | +0.08(+1.22%) |
Jun 16, 2003 | 6.551 | 6.575 | 6.462 | 6.530 | 472,351 | -0.01(-0.16%) |
Jun 13, 2003 | 6.653 | 6.653 | 6.518 | 6.540 | 578,312 | -0.11(-1.68%) |
Jun 12, 2003 | 6.795 | 6.795 | 6.491 | 6.652 | 2,018,914 | +0.33(+5.22%) |
Jun 11, 2003 | 6.104 | 6.347 | 6.071 | 6.321 | 1,143,910 | +0.22(+3.64%) |
Jun 10, 2003 | 5.839 | 6.104 | 5.819 | 6.100 | 1,115,654 | +0.25(+4.23%) |
Jun 09, 2003 | 5.887 | 5.971 | 5.799 | 5.852 | 741,728 | -0.10(-1.66%) |
Jun 06, 2003 | 6.129 | 6.200 | 5.951 | 5.951 | 578,312 | -0.15(-2.52%) |
Jun 05, 2003 | 6.052 | 6.169 | 5.984 | 6.105 | 574,074 | -0.02(-0.26%) |
Jun 04, 2003 | 6.031 | 6.180 | 6.015 | 6.121 | 494,956 | +0.08(+1.34%) |
Jun 03, 2003 | 6.057 | 6.068 | 5.972 | 6.040 | 356,500 | -0.03(-0.46%) |
Jun 02, 2003 | 5.902 | 6.110 | 5.902 | 6.068 | 1,103,880 | +0.18(+3.10%) |
May 30, 2003 | 5.813 | 5.908 | 5.804 | 5.885 | 883,952 | +0.10(+1.71%) |
May 29, 2003 | 5.776 | 5.799 | 5.754 | 5.786 | 1,176,876 | +0.01(+0.20%) |
May 28, 2003 | 5.814 | 5.850 | 5.774 | 5.775 | 631,058 | -0.03(-0.55%) |
May 27, 2003 | 5.743 | 5.827 | 5.735 | 5.806 | 769,043 | +0.06(+1.03%) |
May 23, 2003 | 5.753 | 5.769 | 5.741 | 5.747 | 573,603 | -0.05(-0.84%) |
May 22, 2003 | 5.735 | 5.894 | 5.729 | 5.796 | 486,008 | +0.06(+1.06%) |
May 21, 2003 | 5.733 | 5.767 | 5.717 | 5.735 | 844,393 | +0.00(+0.04%) |
May 20, 2003 | 5.760 | 5.786 | 5.711 | 5.733 | 809,543 | -0.02(-0.28%) |
May 19, 2003 | 5.776 | 5.856 | 5.685 | 5.749 | 849,102 | -0.02(-0.28%) |
May 16, 2003 | 5.924 | 5.931 | 5.765 | 5.765 | 855,224 | -0.18(-3.07%) |
May 15, 2003 | 5.896 | 5.976 | 5.867 | 5.948 | 1,063,379 | +0.05(+0.88%) |
May 14, 2003 | 5.957 | 5.976 | 5.871 | 5.896 | 956,005 | -0.06(-0.96%) |
May 13, 2003 | 5.951 | 5.967 | 5.882 | 5.953 | 631,999 | -0.02(-0.41%) |
May 12, 2003 | 5.967 | 5.977 | 5.896 | 5.977 | 1,177,818 | +0.00(+0.04%) |
May 09, 2003 | 5.987 | 6.021 | 5.945 | 5.975 | 402,652 | -0.00(-0.02%) |
May 08, 2003 | 5.933 | 5.985 | 5.905 | 5.976 | 563,242 | +0.06(+0.97%) |
May 07, 2003 | 5.914 | 5.946 | 5.862 | 5.919 | 611,749 | -0.02(-0.27%) |
May 06, 2003 | 5.914 | 5.965 | 5.892 | 5.935 | 513,794 | +0.02(+0.27%) |
May 05, 2003 | 5.946 | 5.969 | 5.907 | 5.919 | 562,771 | -0.03(-0.45%) |
May 02, 2003 | 5.861 | 5.983 | 5.861 | 5.946 | 883,010 | +0.07(+1.17%) |
May 01, 2003 | 5.946 | 5.962 | 5.835 | 5.877 | 689,925 | -0.07(-1.16%) |
Apr 30, 2003 | 5.803 | 6.005 | 5.792 | 5.946 | 1,091,636 | +0.15(+2.64%) |
Apr 29, 2003 | 5.786 | 5.870 | 5.741 | 5.793 | 1,159,451 | +0.02(+0.29%) |
Apr 28, 2003 | 5.749 | 5.822 | 5.717 | 5.776 | 1,400,572 | -0.03(-0.46%) |
Apr 25, 2003 | 5.951 | 6.089 | 5.794 | 5.802 | 2,740,393 | -0.15(-2.50%) |
Apr 24, 2003 | 6.690 | 6.694 | 5.551 | 5.951 | 12,602,793 | -0.74(-11.03%) |
Apr 23, 2003 | 6.583 | 6.704 | 6.582 | 6.689 | 923,040 | +0.11(+1.74%) |
Apr 22, 2003 | 6.211 | 6.583 | 6.189 | 6.574 | 1,307,797 | +0.36(+5.85%) |
Apr 21, 2003 | 6.713 | 6.713 | 6.158 | 6.211 | 4,430,592 | -0.70(-10.12%) |
Apr 17, 2003 | 6.904 | 6.965 | 6.883 | 6.911 | 357,913 | +0.01(+0.20%) |
Apr 16, 2003 | 6.988 | 7.004 | 6.890 | 6.897 | 280,208 | -0.09(-1.23%) |
Apr 15, 2003 | 6.966 | 7.015 | 6.883 | 6.983 | 326,360 | +0.03(+0.40%) |
Apr 14, 2003 | 6.748 | 6.958 | 6.737 | 6.955 | 388,995 | +0.20(+2.91%) |
Apr 11, 2003 | 6.864 | 6.876 | 6.727 | 6.759 | 345,669 | -0.09(-1.33%) |
Apr 10, 2003 | 6.898 | 6.911 | 6.829 | 6.850 | 441,740 | -0.05(-0.69%) |
Apr 09, 2003 | 6.916 | 7.006 | 6.897 | 6.898 | 489,305 | -0.02(-0.34%) |
Apr 08, 2003 | 6.886 | 6.958 | 6.869 | 6.921 | 370,157 | +0.00(+0.05%) |
Apr 07, 2003 | 6.901 | 7.053 | 6.894 | 6.918 | 569,365 | +0.09(+1.26%) |
Apr 04, 2003 | 6.795 | 6.847 | 6.759 | 6.832 | 350,849 | +0.02(+0.26%) |
Apr 03, 2003 | 6.832 | 6.851 | 6.747 | 6.814 | 368,745 | -0.00(-0.03%) |
Apr 02, 2003 | 6.711 | 6.943 | 6.710 | 6.816 | 654,134 | +0.21(+3.20%) |
Apr 01, 2003 | 6.616 | 6.636 | 6.522 | 6.605 | 721,007 | -0.01(-0.14%) |
Mar 31, 2003 | 6.535 | 6.662 | 6.460 | 6.614 | 785,996 | +0.06(+0.99%) |
Mar 28, 2003 | 6.498 | 6.591 | 6.480 | 6.550 | 281,621 | +0.05(+0.78%) |
Mar 27, 2003 | 6.465 | 6.499 | 6.412 | 6.499 | 416,780 | +0.01(+0.18%) |
Mar 26, 2003 | 6.586 | 6.587 | 6.436 | 6.487 | 546,289 | -0.10(-1.45%) |
Mar 25, 2003 | 6.466 | 6.591 | 6.466 | 6.583 | 523,683 | +0.12(+1.81%) |
Mar 24, 2003 | 6.609 | 6.619 | 6.434 | 6.466 | 460,578 | -0.15(-2.33%) |
Mar 21, 2003 | 6.471 | 6.640 | 6.467 | 6.620 | 382,873 | +0.16(+2.55%) |
Mar 20, 2003 | 6.462 | 6.462 | 6.350 | 6.455 | 457,752 | -0.01(-0.08%) |
Mar 19, 2003 | 6.486 | 6.490 | 6.391 | 6.460 | 291,982 | -0.02(-0.31%) |
Mar 18, 2003 | 6.413 | 6.493 | 6.389 | 6.481 | 619,284 | +0.11(+1.67%) |
Mar 17, 2003 | 6.360 | 6.375 | 6.280 | 6.375 | 800,125 | +0.01(+0.10%) |
Mar 14, 2003 | 6.285 | 6.368 | 6.267 | 6.368 | 796,357 | +0.10(+1.63%) |
Mar 13, 2003 | 6.115 | 6.288 | 6.115 | 6.266 | 473,764 | +0.18(+3.00%) |
Mar 12, 2003 | 5.802 | 6.147 | 5.765 | 6.084 | 1,021,937 | +0.28(+4.75%) |
Mar 11, 2003 | 6.213 | 6.246 | 5.806 | 5.808 | 1,720,339 | -0.41(-6.53%) |
Mar 10, 2003 | 6.348 | 6.349 | 6.200 | 6.213 | 392,762 | -0.15(-2.29%) |
Mar 07, 2003 | 6.241 | 6.393 | 6.204 | 6.359 | 386,640 | +0.11(+1.68%) |
Mar 06, 2003 | 6.275 | 6.294 | 6.201 | 6.253 | 286,801 | -0.02(-0.34%) |
Mar 05, 2003 | 6.333 | 6.333 | 6.216 | 6.275 | 513,794 | -0.08(-1.25%) |
Mar 04, 2003 | 6.514 | 6.515 | 6.308 | 6.354 | 655,546 | -0.16(-2.52%) |
Mar 03, 2003 | 6.507 | 6.566 | 6.476 | 6.519 | 386,640 | +0.03(+0.49%) |
Feb 28, 2003 | 6.507 | 6.611 | 6.455 | 6.487 | 477,531 | -0.01(-0.13%) |
Feb 27, 2003 | 6.520 | 6.552 | 6.465 | 6.496 | 353,675 | -0.02(-0.28%) |
Feb 26, 2003 | 6.593 | 6.630 | 6.514 | 6.514 | 615,517 | -0.08(-1.21%) |
Feb 25, 2003 | 6.370 | 6.603 | 6.360 | 6.593 | 421,019 | +0.22(+3.50%) |
Feb 24, 2003 | 6.544 | 6.553 | 6.307 | 6.370 | 685,215 | -0.19(-2.90%) |
Feb 21, 2003 | 6.482 | 6.594 | 6.440 | 6.560 | 238,295 | +0.10(+1.54%) |
Feb 20, 2003 | 6.583 | 6.630 | 6.456 | 6.460 | 513,794 | -0.12(-1.85%) |
Feb 19, 2003 | 6.530 | 6.602 | 6.466 | 6.583 | 608,452 | +0.05(+0.81%) |
Feb 18, 2003 | 6.418 | 6.516 | 6.327 | 6.530 | 524,625 | +0.13(+1.99%) |
Feb 14, 2003 | 6.181 | 6.402 | 6.181 | 6.402 | 454,455 | +0.24(+3.97%) |
Feb 13, 2003 | 6.229 | 6.232 | 6.106 | 6.158 | 587,260 | -0.08(-1.31%) |
Feb 12, 2003 | 6.285 | 6.307 | 6.224 | 6.240 | 459,165 | -0.07(-1.06%) |
Feb 11, 2003 | 6.334 | 6.371 | 6.298 | 6.307 | 445,979 | -0.02(-0.32%) |
Feb 10, 2003 | 6.250 | 6.327 | 6.225 | 6.327 | 431,379 | +0.06(+0.98%) |
Feb 07, 2003 | 6.370 | 6.383 | 6.240 | 6.265 | 304,226 | -0.11(-1.65%) |
Feb 06, 2003 | 6.535 | 6.577 | 6.370 | 6.370 | 228,876 | -0.17(-2.64%) |
Feb 05, 2003 | 6.627 | 6.627 | 6.519 | 6.543 | 394,175 | -0.09(-1.34%) |
Feb 04, 2003 | 6.572 | 6.635 | 6.536 | 6.633 | 482,712 | +0.07(+1.08%) |
Feb 03, 2003 | 6.646 | 6.646 | 6.532 | 6.561 | 308,464 | -0.10(-1.55%) |
Jan 31, 2003 | 6.418 | 6.682 | 6.418 | 6.664 | 563,713 | +0.24(+3.75%) |
Jan 30, 2003 | 6.614 | 6.614 | 6.344 | 6.423 | 528,864 | -0.20(-3.04%) |
Jan 29, 2003 | 6.626 | 6.661 | 6.543 | 6.625 | 714,414 | -0.00(-0.03%) |
Jan 28, 2003 | 6.344 | 6.657 | 6.309 | 6.627 | 889,603 | +0.28(+4.45%) |
Jan 27, 2003 | 6.423 | 6.460 | 6.285 | 6.345 | 339,075 | -0.09(-1.39%) |
Jan 24, 2003 | 6.455 | 6.530 | 6.307 | 6.434 | 357,442 | -0.01(-0.18%) |
Jan 23, 2003 | 6.567 | 6.567 | 6.163 | 6.446 | 1,004,041 | -0.10(-1.57%) |
Jan 22, 2003 | 6.583 | 6.641 | 6.514 | 6.549 | 340,017 | -0.02(-0.26%) |
Jan 21, 2003 | 6.795 | 6.816 | 6.527 | 6.566 | 509,555 | -0.22(-3.21%) |
Jan 17, 2003 | 6.944 | 6.944 | 6.741 | 6.783 | 243,475 | -0.16(-2.31%) |
Jan 16, 2003 | 6.898 | 6.962 | 6.897 | 6.944 | 355,558 | +0.05(+0.69%) |
Jan 15, 2003 | 7.007 | 7.055 | 6.896 | 6.896 | 716,768 | -0.10(-1.37%) |
Jan 14, 2003 | 6.885 | 7.019 | 6.821 | 6.991 | 469,055 | +0.09(+1.31%) |
Jan 13, 2003 | 6.833 | 6.915 | 6.821 | 6.901 | 533,102 | +0.12(+1.72%) |
Jan 10, 2003 | 6.724 | 6.814 | 6.691 | 6.784 | 283,034 | +0.06(+0.92%) |
Jan 09, 2003 | 6.669 | 6.756 | 6.669 | 6.723 | 386,169 | +0.06(+0.83%) |
Jan 08, 2003 | 6.752 | 6.752 | 6.509 | 6.668 | 691,338 | -0.08(-1.24%) |
Jan 07, 2003 | 6.811 | 6.823 | 6.724 | 6.751 | 464,345 | -0.07(-1.03%) |
Jan 06, 2003 | 6.671 | 6.821 | 6.671 | 6.821 | 521,800 | +0.19(+2.92%) |
Jan 03, 2003 | 6.657 | 6.673 | 6.535 | 6.628 | 245,830 | -0.04(-0.64%) |
Jan 02, 2003 | 6.535 | 6.730 | 6.524 | 6.671 | 347,081 | +0.14(+2.16%) |
Dec 31, 2002 | 6.411 | 6.593 | 6.400 | 6.530 | 651,779 | +0.13(+2.11%) |
Dec 30, 2002 | 6.349 | 6.413 | 6.285 | 6.395 | 343,785 | +0.06(+1.01%) |
Dec 27, 2002 | 6.381 | 6.429 | 6.291 | 6.331 | 323,064 | -0.05(-0.75%) |
Dec 26, 2002 | 6.238 | 6.432 | 6.222 | 6.379 | 243,475 | +0.14(+2.19%) |
Dec 24, 2002 | 6.158 | 6.255 | 6.149 | 6.242 | 255,719 | +0.07(+1.21%) |
Dec 23, 2002 | 6.164 | 6.206 | 6.137 | 6.167 | 279,266 | +0.01(+0.12%) |
Dec 20, 2002 | 6.174 | 6.190 | 6.094 | 6.160 | 720,536 | +0.01(+0.21%) |
Dec 19, 2002 | 6.172 | 6.215 | 6.128 | 6.147 | 692,280 | -0.05(-0.74%) |
Dec 18, 2002 | 6.294 | 6.294 | 6.186 | 6.193 | 676,739 | -0.11(-1.80%) |
Dec 17, 2002 | 6.371 | 6.371 | 6.278 | 6.307 | 538,754 | -0.06(-1.00%) |
Dec 16, 2002 | 6.370 | 6.449 | 6.328 | 6.370 | 421,961 | +0.00(+0.02%) |
Dec 13, 2002 | 6.450 | 6.450 | 6.346 | 6.369 | 643,302 | -0.12(-1.83%) |
Dec 12, 2002 | 6.604 | 6.604 | 6.488 | 6.488 | 373,454 | -0.11(-1.74%) |
Dec 11, 2002 | 6.593 | 6.668 | 6.500 | 6.603 | 469,055 | -0.01(-0.18%) |
Dec 10, 2002 | 6.526 | 6.614 | 6.487 | 6.614 | 1,356,774 | +0.09(+1.35%) |
Dec 09, 2002 | 6.731 | 6.738 | 6.468 | 6.526 | 822,730 | -0.31(-4.55%) |
Dec 06, 2002 | 6.742 | 6.941 | 6.817 | 6.837 | 607,511 | -0.04(-0.62%) |
Dec 05, 2002 | 6.742 | 6.880 | 6.636 | 6.880 | 761,037 | +0.16(+2.37%) |
Dec 04, 2002 | 6.428 | 6.726 | 6.317 | 6.721 | 909,382 | +0.14(+2.10%) |
Dec 03, 2002 | 6.880 | 6.901 | 6.583 | 6.583 | 708,291 | -0.31(-4.54%) |