Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 8.166 | 8.189 | 7.959 | 7.997 | 180,908 | -0.17(-2.07%) |
Dec 30, 2003 | 8.011 | 8.095 | 7.964 | 8.166 | 668,444 | +0.16(+1.99%) |
Dec 29, 2003 | 8.002 | 8.039 | 7.955 | 8.006 | 279,140 | +0.00(+0.06%) |
Dec 26, 2003 | 8.025 | 8.025 | 7.884 | 8.002 | 165,566 | -0.02(-0.29%) |
Dec 24, 2003 | 8.095 | 8.095 | 7.945 | 8.025 | 72,235 | -0.12(-1.44%) |
Dec 23, 2003 | 7.870 | 8.142 | 7.828 | 8.142 | 197,955 | +0.15(+1.94%) |
Dec 22, 2003 | 8.095 | 8.095 | 7.955 | 7.987 | 416,579 | -0.13(-1.62%) |
Dec 19, 2003 | 8.063 | 8.138 | 7.931 | 8.119 | 451,738 | +0.06(+0.70%) |
Dec 18, 2003 | 7.997 | 8.095 | 7.917 | 8.063 | 211,166 | +0.09(+1.12%) |
Dec 17, 2003 | 8.114 | 8.124 | 7.912 | 7.973 | 725,977 | -0.23(-2.80%) |
Dec 16, 2003 | 8.044 | 8.236 | 8.039 | 8.203 | 582,997 | +0.08(+1.04%) |
Dec 15, 2003 | 8.166 | 8.283 | 8.020 | 8.119 | 550,182 | -0.01(-0.12%) |
Dec 12, 2003 | 7.978 | 8.128 | 7.889 | 8.128 | 468,145 | +0.17(+2.18%) |
Dec 11, 2003 | 7.880 | 7.955 | 7.856 | 7.955 | 238,440 | +0.07(+0.83%) |
Dec 10, 2003 | 7.814 | 7.908 | 7.814 | 7.889 | 542,085 | +0.00(+0.00%) |
Dec 09, 2003 | 7.828 | 7.889 | 7.814 | 7.889 | 613,255 | +0.08(+0.96%) |
Dec 08, 2003 | 7.743 | 7.762 | 7.743 | 7.814 | 653,315 | +0.07(+0.85%) |
Dec 05, 2003 | 7.767 | 7.767 | 7.654 | 7.748 | 359,685 | -0.07(-0.90%) |
Dec 04, 2003 | 7.650 | 7.819 | 7.621 | 7.819 | 460,900 | +0.05(+0.66%) |
Dec 03, 2003 | 7.743 | 7.767 | 7.743 | 7.767 | 470,276 | +0.09(+1.16%) |
Dec 02, 2003 | 7.612 | 7.650 | 7.560 | 7.678 | 364,373 | +0.06(+0.80%) |
Dec 01, 2003 | 7.420 | 7.617 | 7.373 | 7.617 | 886,855 | +0.27(+3.71%) |
Nov 28, 2003 | 7.401 | 7.438 | 7.335 | 7.345 | 97,805 | -0.06(-0.76%) |
Nov 26, 2003 | 7.401 | 7.401 | 7.279 | 7.401 | 223,951 | +0.02(+0.25%) |
Nov 25, 2003 | 7.373 | 7.448 | 7.293 | 7.382 | 299,169 | -0.05(-0.69%) |
Nov 24, 2003 | 7.377 | 7.504 | 7.330 | 7.434 | 494,141 | +0.10(+1.41%) |
Nov 21, 2003 | 7.293 | 7.349 | 7.255 | 7.330 | 560,837 | +0.11(+1.56%) |
Nov 20, 2003 | 7.162 | 7.373 | 7.096 | 7.218 | 422,545 | +0.01(+0.20%) |
Nov 19, 2003 | 7.180 | 7.255 | 7.119 | 7.204 | 330,493 | +0.00(+0.00%) |
Nov 18, 2003 | 7.340 | 7.382 | 7.180 | 7.204 | 530,366 | -0.19(-2.54%) |
Nov 17, 2003 | 7.265 | 7.410 | 7.265 | 7.391 | 768,806 | +0.00(+0.00%) |
Nov 14, 2003 | 7.190 | 7.415 | 7.190 | 7.391 | 1,321,120 | +0.18(+2.47%) |
Nov 13, 2003 | 7.049 | 7.246 | 7.039 | 7.213 | 799,064 | +0.20(+2.81%) |
Nov 12, 2003 | 7.096 | 7.105 | 7.021 | 7.016 | 2,769,452 | +0.02(+0.34%) |
Nov 11, 2003 | 6.889 | 7.133 | 6.969 | 6.993 | 7,356,297 | +0.10(+1.50%) |
Nov 10, 2003 | 6.955 | 6.955 | 6.800 | 6.889 | 633,498 | -0.19(-2.65%) |
Nov 07, 2003 | 6.955 | 7.096 | 6.899 | 7.077 | 541,233 | +0.05(+0.73%) |
Nov 06, 2003 | 7.025 | 7.025 | 7.025 | 7.025 | 417,431 | -0.06(-0.80%) |
Nov 05, 2003 | 7.129 | 7.176 | 7.105 | 7.082 | 330,919 | -0.08(-1.05%) |
Nov 04, 2003 | 7.129 | 7.176 | 7.105 | 7.157 | 316,583 | +0.00(+0.07%) |
Nov 03, 2003 | 7.180 | 7.176 | 7.063 | 7.152 | 366,078 | -0.03(-0.39%) |
Oct 31, 2003 | 7.190 | 7.223 | 7.157 | 7.180 | 427,446 | -0.05(-0.65%) |
Oct 30, 2003 | 7.180 | 7.241 | 7.133 | 7.227 | 331,132 | +0.07(+0.98%) |
Oct 29, 2003 | 7.227 | 7.298 | 7.124 | 7.157 | 492,437 | -0.14(-1.93%) |
Oct 28, 2003 | 7.326 | 7.326 | 7.152 | 7.298 | 480,930 | -0.01(-0.13%) |
Oct 27, 2003 | 7.166 | 7.406 | 7.166 | 7.307 | 289,154 | +0.20(+2.77%) |
Oct 24, 2003 | 7.171 | 7.208 | 7.002 | 7.110 | 453,229 | -0.08(-1.17%) |
Oct 23, 2003 | 7.180 | 7.302 | 7.176 | 7.194 | 757,939 | -0.29(-3.89%) |
Oct 22, 2003 | 7.743 | 7.767 | 7.391 | 7.485 | 567,016 | -0.33(-4.26%) |
Oct 21, 2003 | 7.908 | 7.978 | 7.743 | 7.819 | 299,596 | -0.06(-0.72%) |
Oct 20, 2003 | 7.992 | 7.992 | 7.851 | 7.875 | 411,678 | -0.04(-0.47%) |
Oct 17, 2003 | 8.100 | 8.100 | 7.823 | 7.912 | 696,145 | -0.16(-1.98%) |
Oct 16, 2003 | 8.213 | 8.213 | 7.931 | 8.072 | 688,900 | -0.10(-1.21%) |
Oct 15, 2003 | 8.485 | 8.485 | 7.767 | 8.170 | 802,900 | -0.31(-3.71%) |
Oct 14, 2003 | 8.419 | 8.607 | 8.419 | 8.485 | 231,622 | +0.05(+0.61%) |
Oct 13, 2003 | 8.415 | 8.654 | 8.391 | 8.433 | 324,313 | +0.02(+0.22%) |
Oct 10, 2003 | 8.227 | 8.447 | 8.227 | 8.415 | 342,852 | +0.13(+1.53%) |
Oct 09, 2003 | 8.447 | 8.612 | 8.264 | 8.288 | 1,682,084 | -0.19(-2.21%) |
Oct 08, 2003 | 8.307 | 8.480 | 8.302 | 8.476 | 446,197 | +0.15(+1.75%) |
Oct 07, 2003 | 8.114 | 8.330 | 8.114 | 8.330 | 374,601 | +0.16(+2.01%) |
Oct 06, 2003 | 8.166 | 8.203 | 8.100 | 8.166 | 549,756 | -0.04(-0.46%) |
Oct 03, 2003 | 7.922 | 8.203 | 7.922 | 8.203 | 672,066 | +0.28(+3.55%) |
Oct 02, 2003 | 7.837 | 7.955 | 7.697 | 7.922 | 626,040 | -0.06(-0.71%) |
Oct 01, 2003 | 7.438 | 7.978 | 7.556 | 7.978 | 397,188 | +0.54(+7.26%) |
Sep 30, 2003 | 7.467 | 7.523 | 7.373 | 7.438 | 222,033 | -0.04(-0.50%) |
Sep 29, 2003 | 7.147 | 7.424 | 7.096 | 7.476 | 295,121 | +0.30(+4.12%) |
Sep 26, 2003 | 7.349 | 7.349 | 7.072 | 7.180 | 323,887 | -0.22(-2.92%) |
Sep 25, 2003 | 7.537 | 7.537 | 7.396 | 7.396 | 347,539 | -0.11(-1.50%) |
Sep 24, 2003 | 7.739 | 7.743 | 7.443 | 7.509 | 188,153 | -0.10(-1.30%) |
Sep 23, 2003 | 7.485 | 7.664 | 7.269 | 7.607 | 904,328 | +0.09(+1.25%) |
Sep 22, 2003 | 7.556 | 7.574 | 7.462 | 7.513 | 149,584 | -0.11(-1.48%) |
Sep 19, 2003 | 7.584 | 7.682 | 7.584 | 7.626 | 169,827 | +0.00(+0.06%) |
Sep 18, 2003 | 7.668 | 7.678 | 7.668 | 7.621 | 250,160 | -0.08(-1.04%) |
Sep 17, 2003 | 7.837 | 7.837 | 7.650 | 7.701 | 219,263 | -0.20(-2.50%) |
Sep 16, 2003 | 7.725 | 7.898 | 7.715 | 7.898 | 338,590 | +0.19(+2.50%) |
Sep 15, 2003 | 7.856 | 7.875 | 7.626 | 7.706 | 178,990 | -0.15(-1.91%) |
Sep 12, 2003 | 7.673 | 7.861 | 7.673 | 7.856 | 238,654 | +0.16(+2.07%) |
Sep 11, 2003 | 7.603 | 7.753 | 7.603 | 7.697 | 757,300 | +0.06(+0.74%) |
Sep 10, 2003 | 7.720 | 7.743 | 7.584 | 7.640 | 315,790 | -0.11(-1.39%) |
Sep 09, 2003 | 7.570 | 7.847 | 7.560 | 7.748 | 407,842 | +0.18(+2.36%) |
Sep 08, 2003 | 7.509 | 7.635 | 7.471 | 7.570 | 211,379 | +0.08(+1.13%) |
Sep 05, 2003 | 7.467 | 7.551 | 7.429 | 7.485 | 179,416 | -0.02(-0.25%) |
Sep 04, 2003 | 7.462 | 7.509 | 7.443 | 7.504 | 209,887 | +0.00(+0.00%) |
Sep 03, 2003 | 7.504 | 7.509 | 7.424 | 7.504 | 93,330 | +0.00(+0.00%) |
Sep 02, 2003 | 7.368 | 7.504 | 7.316 | 7.504 | 734,287 | +0.16(+2.17%) |
Aug 29, 2003 | 7.279 | 7.434 | 7.279 | 7.345 | 215,214 | +0.07(+0.97%) |
Aug 28, 2003 | 7.204 | 7.368 | 7.110 | 7.274 | 292,777 | +0.08(+1.04%) |
Aug 27, 2003 | 7.143 | 7.227 | 7.044 | 7.199 | 249,521 | +0.06(+0.79%) |
Aug 26, 2003 | 7.063 | 7.143 | 6.955 | 7.143 | 212,018 | +0.08(+1.13%) |
Aug 25, 2003 | 7.063 | 7.072 | 6.899 | 7.063 | 141,700 | -0.05(-0.66%) |
Aug 22, 2003 | 7.467 | 7.467 | 7.077 | 7.110 | 394,418 | -0.35(-4.72%) |
Aug 21, 2003 | 7.345 | 7.542 | 7.298 | 7.462 | 507,779 | +0.12(+1.60%) |
Aug 20, 2003 | 7.110 | 7.406 | 7.086 | 7.345 | 1,106,758 | +0.16(+2.29%) |
Aug 19, 2003 | 7.039 | 7.237 | 7.030 | 7.180 | 630,728 | +0.14(+2.00%) |
Aug 18, 2003 | 6.913 | 7.105 | 6.913 | 7.039 | 151,289 | +0.15(+2.18%) |
Aug 15, 2003 | 7.058 | 7.058 | 6.711 | 6.889 | 217,771 | -0.17(-2.39%) |
Aug 14, 2003 | 7.138 | 7.138 | 6.993 | 7.058 | 888,773 | +0.06(+0.80%) |
Aug 13, 2003 | 6.734 | 7.002 | 6.734 | 7.002 | 398,467 | +0.25(+3.68%) |
Aug 12, 2003 | 6.617 | 6.814 | 6.598 | 6.753 | 253,996 | +0.16(+2.49%) |
Aug 11, 2003 | 6.594 | 6.617 | 6.453 | 6.589 | 161,304 | -0.04(-0.57%) |
Aug 08, 2003 | 6.641 | 6.734 | 6.509 | 6.627 | 118,261 | +0.01(+0.21%) |
Aug 07, 2003 | 6.594 | 6.664 | 6.453 | 6.612 | 182,399 | +0.00(+0.00%) |
Aug 06, 2003 | 6.641 | 6.669 | 6.504 | 6.612 | 177,925 | +0.02(+0.28%) |
Aug 05, 2003 | 6.781 | 6.786 | 6.495 | 6.594 | 185,169 | -0.16(-2.36%) |
Aug 04, 2003 | 6.875 | 6.875 | 6.641 | 6.753 | 194,545 | -0.08(-1.10%) |
Aug 01, 2003 | 6.880 | 6.899 | 6.725 | 6.828 | 166,844 | -0.10(-1.42%) |
Jul 31, 2003 | 6.763 | 6.960 | 6.758 | 6.927 | 192,201 | +0.19(+2.79%) |
Jul 30, 2003 | 6.744 | 6.795 | 6.711 | 6.739 | 89,921 | +0.04(+0.56%) |
Jul 29, 2003 | 6.828 | 6.847 | 6.617 | 6.702 | 154,698 | -0.08(-1.18%) |
Jul 28, 2003 | 6.706 | 6.842 | 6.706 | 6.781 | 155,338 | +0.03(+0.42%) |
Jul 25, 2003 | 6.814 | 6.852 | 6.692 | 6.753 | 239,293 | -0.01(-0.21%) |
Jul 24, 2003 | 6.824 | 7.227 | 6.711 | 6.767 | 531,857 | +0.13(+1.98%) |
Jul 23, 2003 | 6.523 | 6.641 | 6.429 | 6.636 | 233,540 | +0.14(+2.09%) |
Jul 22, 2003 | 6.312 | 6.514 | 6.303 | 6.500 | 112,295 | +0.21(+3.36%) |
Jul 21, 2003 | 6.476 | 6.476 | 6.242 | 6.289 | 130,194 | -0.23(-3.60%) |
Jul 18, 2003 | 6.439 | 6.551 | 6.406 | 6.523 | 55,188 | +0.04(+0.58%) |
Jul 17, 2003 | 6.519 | 6.565 | 6.429 | 6.486 | 300,448 | -0.08(-1.22%) |
Jul 16, 2003 | 6.565 | 6.565 | 6.462 | 6.565 | 103,558 | +0.00(+0.00%) |
Jul 15, 2003 | 6.434 | 6.565 | 6.434 | 6.565 | 148,945 | +0.18(+2.79%) |
Jul 14, 2003 | 6.608 | 6.720 | 6.364 | 6.387 | 159,173 | -0.17(-2.65%) |
Jul 11, 2003 | 6.537 | 6.570 | 6.453 | 6.561 | 113,999 | -0.02(-0.36%) |
Jul 10, 2003 | 6.570 | 6.655 | 6.565 | 6.584 | 408,055 | +0.00(+0.00%) |
Jul 09, 2003 | 6.528 | 6.594 | 6.481 | 6.584 | 797,360 | +0.01(+0.14%) |
Jul 08, 2003 | 6.580 | 6.608 | 6.523 | 6.575 | 141,700 | -0.05(-0.78%) |
Jul 07, 2003 | 6.575 | 6.627 | 6.528 | 6.627 | 164,713 | +0.10(+1.51%) |
Jul 03, 2003 | 6.476 | 6.547 | 6.453 | 6.528 | 59,663 | +0.00(+0.07%) |
Jul 02, 2003 | 6.490 | 6.565 | 6.429 | 6.523 | 342,852 | +0.08(+1.24%) |
Jul 01, 2003 | 6.575 | 6.608 | 6.378 | 6.443 | 141,061 | -0.08(-1.29%) |
Jun 30, 2003 | 6.486 | 6.565 | 6.312 | 6.528 | 500,534 | +0.09(+1.38%) |
Jun 27, 2003 | 6.368 | 6.509 | 6.340 | 6.439 | 124,227 | +0.02(+0.37%) |
Jun 26, 2003 | 6.406 | 6.425 | 6.242 | 6.415 | 105,689 | +0.06(+0.89%) |
Jun 25, 2003 | 6.326 | 6.359 | 6.214 | 6.359 | 260,388 | -0.01(-0.22%) |
Jun 24, 2003 | 6.359 | 6.420 | 6.157 | 6.373 | 213,297 | +0.06(+0.97%) |
Jun 23, 2003 | 6.476 | 6.476 | 6.256 | 6.312 | 210,953 | -0.12(-1.82%) |
Jun 20, 2003 | 6.608 | 6.631 | 6.289 | 6.429 | 441,083 | -0.21(-3.11%) |
Jun 19, 2003 | 6.650 | 6.725 | 6.575 | 6.636 | 123,375 | -0.06(-0.91%) |
Jun 18, 2003 | 6.594 | 6.734 | 6.594 | 6.697 | 84,381 | -0.09(-1.38%) |
Jun 17, 2003 | 6.772 | 6.819 | 6.730 | 6.791 | 194,119 | -0.03(-0.41%) |
Jun 16, 2003 | 6.838 | 6.838 | 6.758 | 6.819 | 251,439 | +0.03(+0.41%) |
Jun 13, 2003 | 6.824 | 6.899 | 6.772 | 6.791 | 103,132 | -0.03(-0.41%) |
Jun 12, 2003 | 6.753 | 6.861 | 6.734 | 6.819 | 77,349 | +0.04(+0.55%) |
Jun 11, 2003 | 6.805 | 6.805 | 6.655 | 6.781 | 176,007 | -0.04(-0.55%) |
Jun 10, 2003 | 6.711 | 6.819 | 6.575 | 6.819 | 90,347 | +0.11(+1.61%) |
Jun 09, 2003 | 6.908 | 6.908 | 6.678 | 6.711 | 279,140 | -0.24(-3.51%) |
Jun 06, 2003 | 6.871 | 7.025 | 6.871 | 6.955 | 343,278 | +0.13(+1.93%) |
Jun 05, 2003 | 6.664 | 6.847 | 6.641 | 6.824 | 118,900 | +0.11(+1.68%) |
Jun 04, 2003 | 6.533 | 6.716 | 6.533 | 6.711 | 210,100 | +0.18(+2.73%) |
Jun 03, 2003 | 6.490 | 6.537 | 6.382 | 6.533 | 111,442 | +0.04(+0.65%) |
Jun 02, 2003 | 6.387 | 6.523 | 6.359 | 6.490 | 189,218 | +0.06(+0.88%) |
May 30, 2003 | 6.265 | 6.434 | 6.265 | 6.434 | 137,012 | +0.22(+3.47%) |
May 29, 2003 | 6.148 | 6.270 | 6.148 | 6.218 | 84,168 | +0.10(+1.69%) |
May 28, 2003 | 6.148 | 6.148 | 6.040 | 6.115 | 147,241 | +0.01(+0.23%) |
May 27, 2003 | 6.026 | 6.176 | 5.908 | 6.101 | 158,960 | +0.03(+0.46%) |
May 23, 2003 | 5.960 | 6.167 | 5.923 | 6.073 | 133,603 | +0.14(+2.29%) |
May 22, 2003 | 5.951 | 6.030 | 5.937 | 5.937 | 123,162 | -0.06(-1.02%) |
May 21, 2003 | 6.087 | 6.096 | 5.979 | 5.998 | 153,846 | -0.07(-1.16%) |
May 20, 2003 | 6.171 | 6.171 | 6.007 | 6.068 | 219,050 | -0.14(-2.27%) |
May 19, 2003 | 6.171 | 6.265 | 6.106 | 6.209 | 375,240 | +0.07(+1.15%) |
May 16, 2003 | 6.265 | 6.265 | 6.124 | 6.138 | 258,044 | -0.17(-2.75%) |
May 15, 2003 | 6.214 | 6.406 | 6.077 | 6.312 | 419,136 | +0.20(+3.22%) |
May 14, 2003 | 6.068 | 6.223 | 6.049 | 6.115 | 121,884 | -0.00(-0.08%) |
May 13, 2003 | 6.270 | 6.298 | 6.073 | 6.120 | 187,726 | -0.10(-1.66%) |
May 12, 2003 | 6.063 | 6.312 | 6.063 | 6.223 | 212,657 | +0.11(+1.84%) |
May 09, 2003 | 5.955 | 6.124 | 5.955 | 6.110 | 158,321 | +0.12(+2.04%) |
May 08, 2003 | 5.871 | 6.124 | 5.871 | 5.988 | 181,334 | +0.07(+1.19%) |
May 07, 2003 | 5.965 | 6.040 | 5.918 | 5.918 | 162,156 | -0.05(-0.79%) |
May 06, 2003 | 5.852 | 6.021 | 5.852 | 5.965 | 181,760 | +0.11(+1.92%) |
May 05, 2003 | 5.866 | 5.937 | 5.843 | 5.852 | 154,698 | +0.01(+0.24%) |
May 02, 2003 | 5.772 | 5.866 | 5.772 | 5.838 | 71,809 | +0.09(+1.55%) |
May 01, 2003 | 5.801 | 5.801 | 5.721 | 5.749 | 192,201 | -0.00(-0.08%) |
Apr 30, 2003 | 5.810 | 5.862 | 5.716 | 5.754 | 125,080 | -0.03(-0.57%) |
Apr 29, 2003 | 5.857 | 5.857 | 5.768 | 5.786 | 104,411 | -0.02(-0.40%) |
Apr 28, 2003 | 5.636 | 5.829 | 5.636 | 5.810 | 153,633 | +0.17(+3.00%) |
Apr 25, 2003 | 5.688 | 5.688 | 5.632 | 5.641 | 71,170 | -0.06(-0.99%) |
Apr 24, 2003 | 5.674 | 5.744 | 5.627 | 5.697 | 116,130 | +0.02(+0.41%) |
Apr 23, 2003 | 5.608 | 5.740 | 5.608 | 5.674 | 382,272 | +0.04(+0.75%) |
Apr 22, 2003 | 5.608 | 5.688 | 5.599 | 5.632 | 733,648 | +0.00(+0.00%) |
Apr 21, 2003 | 5.749 | 5.796 | 5.603 | 5.632 | 595,782 | -0.12(-2.04%) |
Apr 17, 2003 | 5.397 | 5.749 | 5.392 | 5.749 | 592,160 | +0.46(+8.70%) |
Apr 16, 2003 | 5.397 | 5.449 | 5.280 | 5.289 | 174,728 | -0.06(-1.14%) |
Apr 15, 2003 | 5.345 | 5.359 | 5.233 | 5.350 | 297,252 | -0.04(-0.78%) |
Apr 14, 2003 | 5.439 | 5.463 | 5.345 | 5.392 | 236,949 | -0.05(-0.86%) |
Apr 11, 2003 | 5.556 | 5.594 | 5.416 | 5.439 | 96,313 | -0.11(-2.03%) |
Apr 10, 2003 | 5.528 | 5.556 | 5.500 | 5.552 | 54,549 | +0.02(+0.42%) |
Apr 09, 2003 | 5.655 | 5.679 | 5.491 | 5.528 | 123,801 | -0.13(-2.32%) |
Apr 08, 2003 | 5.711 | 5.725 | 5.608 | 5.660 | 175,581 | -0.10(-1.71%) |
Apr 07, 2003 | 5.674 | 5.810 | 5.674 | 5.758 | 105,050 | +0.13(+2.34%) |
Apr 04, 2003 | 5.599 | 5.730 | 5.444 | 5.627 | 110,377 | +0.03(+0.50%) |
Apr 03, 2003 | 5.453 | 5.655 | 5.392 | 5.599 | 171,319 | +0.16(+2.93%) |
Apr 02, 2003 | 5.463 | 5.510 | 5.430 | 5.439 | 274,665 | -0.02(-0.43%) |
Apr 01, 2003 | 5.444 | 5.486 | 5.355 | 5.463 | 180,908 | +0.01(+0.26%) |
Mar 31, 2003 | 5.411 | 5.514 | 5.350 | 5.449 | 235,883 | +0.01(+0.26%) |
Mar 28, 2003 | 5.425 | 5.491 | 5.369 | 5.434 | 284,467 | +0.04(+0.70%) |
Mar 27, 2003 | 5.406 | 5.458 | 5.350 | 5.397 | 225,869 | -0.03(-0.60%) |
Mar 26, 2003 | 5.364 | 5.481 | 5.359 | 5.430 | 657,150 | +0.04(+0.70%) |
Mar 25, 2003 | 5.467 | 5.533 | 5.345 | 5.392 | 467,506 | -0.03(-0.52%) |
Mar 24, 2003 | 5.350 | 5.434 | 5.219 | 5.420 | 342,425 | +0.03(+0.52%) |
Mar 21, 2003 | 5.298 | 5.392 | 5.045 | 5.392 | 255,274 | +0.05(+0.88%) |
Mar 20, 2003 | 5.167 | 5.350 | 5.082 | 5.345 | 178,564 | +0.13(+2.52%) |
Mar 19, 2003 | 5.068 | 5.233 | 5.036 | 5.214 | 176,646 | +0.19(+3.83%) |
Mar 18, 2003 | 5.012 | 5.026 | 4.881 | 5.021 | 131,685 | -0.04(-0.74%) |
Mar 17, 2003 | 4.876 | 5.059 | 4.871 | 5.059 | 159,812 | +0.18(+3.65%) |
Mar 14, 2003 | 4.975 | 4.975 | 4.768 | 4.881 | 184,104 | -0.08(-1.70%) |
Mar 13, 2003 | 4.979 | 4.993 | 4.881 | 4.965 | 341,999 | +0.03(+0.67%) |
Mar 12, 2003 | 4.928 | 4.979 | 4.843 | 4.932 | 66,695 | -0.02(-0.38%) |
Mar 11, 2003 | 4.914 | 5.007 | 4.838 | 4.951 | 109,312 | +0.04(+0.76%) |
Mar 10, 2003 | 5.153 | 5.153 | 4.914 | 4.914 | 155,977 | -0.19(-3.77%) |
Mar 07, 2003 | 5.134 | 5.186 | 5.064 | 5.106 | 98,444 | +0.02(+0.37%) |
Mar 06, 2003 | 5.092 | 5.162 | 5.040 | 5.087 | 106,328 | -0.05(-1.00%) |
Mar 05, 2003 | 5.148 | 5.223 | 5.017 | 5.139 | 122,310 | -0.01(-0.18%) |
Mar 04, 2003 | 5.115 | 5.209 | 5.021 | 5.148 | 173,237 | +0.08(+1.57%) |
Mar 03, 2003 | 5.153 | 5.162 | 5.050 | 5.068 | 1,110,167 | -0.09(-1.82%) |
Feb 28, 2003 | 5.186 | 5.209 | 5.082 | 5.162 | 153,846 | +0.02(+0.46%) |
Feb 27, 2003 | 5.162 | 5.275 | 5.087 | 5.139 | 129,981 | +0.01(+0.27%) |
Feb 26, 2003 | 5.092 | 5.186 | 5.021 | 5.125 | 1,243,984 | +0.00(+0.00%) |
Feb 25, 2003 | 4.928 | 5.139 | 4.895 | 5.125 | 100,788 | +0.15(+3.12%) |
Feb 24, 2003 | 5.115 | 5.144 | 4.965 | 4.970 | 108,246 | -0.14(-2.75%) |
Feb 21, 2003 | 5.176 | 5.209 | 5.068 | 5.111 | 205,412 | -0.07(-1.27%) |
Feb 20, 2003 | 5.327 | 5.327 | 5.162 | 5.176 | 288,941 | -0.17(-3.16%) |
Feb 19, 2003 | 5.303 | 5.538 | 5.209 | 5.345 | 360,324 | -0.00(-0.09%) |
Feb 18, 2003 | 5.237 | 5.350 | 5.209 | 5.350 | 231,835 | +0.13(+2.43%) |
Feb 14, 2003 | 5.256 | 5.266 | 5.162 | 5.223 | 280,205 | +0.01(+0.27%) |
Feb 13, 2003 | 5.350 | 5.355 | 5.134 | 5.209 | 234,179 | -0.14(-2.63%) |
Feb 12, 2003 | 5.561 | 5.566 | 5.350 | 5.350 | 158,321 | -0.26(-4.60%) |
Feb 11, 2003 | 5.491 | 5.613 | 5.420 | 5.608 | 151,289 | +0.14(+2.58%) |
Feb 10, 2003 | 5.505 | 5.561 | 5.458 | 5.467 | 89,708 | -0.01(-0.26%) |
Feb 07, 2003 | 5.585 | 5.669 | 5.477 | 5.481 | 153,207 | -0.14(-2.42%) |
Feb 06, 2003 | 5.632 | 5.688 | 5.561 | 5.617 | 291,711 | +0.01(+0.17%) |
Feb 05, 2003 | 5.735 | 5.786 | 5.608 | 5.608 | 248,029 | -0.08(-1.40%) |
Feb 04, 2003 | 5.749 | 5.801 | 5.664 | 5.688 | 502,452 | -0.05(-0.82%) |
Feb 03, 2003 | 5.679 | 5.833 | 5.561 | 5.735 | 179,629 | +0.10(+1.83%) |
Jan 31, 2003 | 5.608 | 5.669 | 5.571 | 5.632 | 72,874 | +0.00(+0.00%) |
Jan 30, 2003 | 5.688 | 5.702 | 5.571 | 5.632 | 103,771 | -0.03(-0.58%) |
Jan 29, 2003 | 5.594 | 5.697 | 5.449 | 5.664 | 146,175 | +0.04(+0.67%) |
Jan 28, 2003 | 5.538 | 5.650 | 5.411 | 5.627 | 151,076 | +0.14(+2.48%) |
Jan 27, 2003 | 5.655 | 5.655 | 5.491 | 5.491 | 177,285 | -0.15(-2.58%) |
Jan 24, 2003 | 5.697 | 5.697 | 5.599 | 5.636 | 217,345 | -0.07(-1.15%) |
Jan 23, 2003 | 5.796 | 5.801 | 5.693 | 5.702 | 141,700 | -0.09(-1.62%) |
Jan 22, 2003 | 6.030 | 6.030 | 5.777 | 5.796 | 140,422 | -0.22(-3.59%) |
Jan 21, 2003 | 6.045 | 6.096 | 5.988 | 6.012 | 162,369 | -0.03(-0.54%) |
Jan 17, 2003 | 6.176 | 6.232 | 5.984 | 6.045 | 227,786 | -0.13(-2.05%) |
Jan 16, 2003 | 6.246 | 6.378 | 6.171 | 6.171 | 181,973 | -0.12(-1.94%) |
Jan 15, 2003 | 6.382 | 6.382 | 6.284 | 6.293 | 85,446 | -0.08(-1.32%) |
Jan 14, 2003 | 6.312 | 6.476 | 6.228 | 6.378 | 226,295 | +0.09(+1.42%) |
Jan 13, 2003 | 6.378 | 6.378 | 6.242 | 6.289 | 204,560 | -0.04(-0.67%) |
Jan 10, 2003 | 6.397 | 6.415 | 6.307 | 6.331 | 122,310 | -0.08(-1.24%) |
Jan 09, 2003 | 6.382 | 6.453 | 6.345 | 6.411 | 201,790 | +0.06(+0.96%) |
Jan 08, 2003 | 6.500 | 6.500 | 6.345 | 6.350 | 152,355 | -0.15(-2.31%) |
Jan 07, 2003 | 6.617 | 6.631 | 6.462 | 6.500 | 177,285 | -0.14(-2.12%) |
Jan 06, 2003 | 6.603 | 6.702 | 6.603 | 6.641 | 126,145 | -0.01(-0.14%) |
Jan 03, 2003 | 6.631 | 6.702 | 6.523 | 6.650 | 118,474 | +0.01(+0.21%) |