Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 7.441 | 7.513 | 7.433 | 7.459 | 10,229,500 | +0.02(+0.29%) |
Dec 30, 2003 | 7.367 | 7.449 | 7.359 | 7.438 | 8,649,408 | +0.06(+0.80%) |
Dec 29, 2003 | 7.324 | 7.383 | 7.294 | 7.378 | 11,729,158 | +0.05(+0.75%) |
Dec 26, 2003 | 7.275 | 7.350 | 7.275 | 7.324 | 2,788,345 | +0.05(+0.75%) |
Dec 24, 2003 | 7.188 | 7.336 | 7.188 | 7.269 | 4,801,369 | +0.08(+1.12%) |
Dec 23, 2003 | 7.191 | 7.224 | 7.124 | 7.188 | 7,150,629 | -0.03(-0.41%) |
Dec 22, 2003 | 7.217 | 7.264 | 7.212 | 7.218 | 7,852,550 | +0.00(+0.03%) |
Dec 19, 2003 | 7.269 | 7.269 | 7.194 | 7.216 | 14,216,869 | -0.06(-0.81%) |
Dec 18, 2003 | 7.038 | 7.324 | 7.038 | 7.275 | 19,408,096 | +0.24(+3.43%) |
Dec 17, 2003 | 6.912 | 7.052 | 6.912 | 7.034 | 12,057,044 | +0.10(+1.43%) |
Dec 16, 2003 | 6.860 | 6.959 | 6.860 | 6.935 | 9,110,909 | +0.08(+1.18%) |
Dec 15, 2003 | 6.937 | 6.956 | 6.865 | 6.854 | 8,138,241 | -0.08(-1.20%) |
Dec 12, 2003 | 6.914 | 6.956 | 6.882 | 6.937 | 7,874,965 | +0.00(+0.03%) |
Dec 11, 2003 | 6.852 | 6.939 | 6.810 | 6.935 | 8,815,109 | +0.08(+1.14%) |
Dec 10, 2003 | 6.854 | 6.879 | 6.820 | 6.856 | 8,521,946 | +0.00(+0.03%) |
Dec 09, 2003 | 6.707 | 6.899 | 6.704 | 6.854 | 8,354,487 | +0.03(+0.50%) |
Dec 08, 2003 | 6.808 | 6.827 | 6.802 | 6.820 | 6,936,580 | +0.01(+0.17%) |
Dec 05, 2003 | 6.797 | 6.846 | 6.773 | 6.808 | 8,293,832 | +0.03(+0.44%) |
Dec 04, 2003 | 6.649 | 6.779 | 6.649 | 6.779 | 12,888,625 | +0.14(+2.04%) |
Dec 03, 2003 | 6.706 | 6.715 | 6.644 | 6.644 | 11,534,888 | -0.03(-0.51%) |
Dec 02, 2003 | 6.595 | 6.725 | 6.589 | 6.678 | 13,661,309 | +0.08(+1.26%) |
Dec 01, 2003 | 6.513 | 6.598 | 6.491 | 6.595 | 10,385,531 | +0.14(+2.17%) |
Nov 28, 2003 | 6.524 | 6.530 | 6.434 | 6.455 | 6,930,427 | -0.07(-1.06%) |
Nov 26, 2003 | 6.558 | 6.565 | 6.497 | 6.524 | 8,718,853 | +0.01(+0.23%) |
Nov 25, 2003 | 6.514 | 6.556 | 6.473 | 6.509 | 6,256,196 | +0.00(+0.02%) |
Nov 24, 2003 | 6.422 | 6.510 | 6.419 | 6.508 | 6,452,663 | +0.09(+1.35%) |
Nov 21, 2003 | 6.491 | 6.530 | 6.422 | 6.422 | 8,233,178 | -0.07(-1.07%) |
Nov 20, 2003 | 6.490 | 6.540 | 6.473 | 6.491 | 7,692,123 | +0.00(+0.05%) |
Nov 19, 2003 | 6.524 | 6.537 | 6.484 | 6.488 | 10,980,648 | -0.01(-0.21%) |
Nov 18, 2003 | 6.524 | 6.550 | 6.489 | 6.501 | 7,294,353 | -0.00(-0.02%) |
Nov 17, 2003 | 6.459 | 6.521 | 6.435 | 6.502 | 4,771,481 | -0.02(-0.28%) |
Nov 14, 2003 | 6.507 | 6.572 | 6.507 | 6.521 | 7,480,712 | -0.03(-0.40%) |
Nov 13, 2003 | 6.507 | 6.553 | 6.485 | 6.547 | 4,958,279 | +0.06(+0.86%) |
Nov 12, 2003 | 6.501 | 6.501 | 6.452 | 6.491 | 8,566,778 | +0.02(+0.37%) |
Nov 11, 2003 | 6.592 | 6.654 | 6.462 | 6.467 | 11,473,355 | -0.13(-1.90%) |
Nov 10, 2003 | 6.598 | 6.616 | 6.575 | 6.592 | 6,731,761 | -0.02(-0.29%) |
Nov 07, 2003 | 6.596 | 6.619 | 6.548 | 6.612 | 7,791,016 | +0.02(+0.36%) |
Nov 06, 2003 | 6.550 | 6.581 | 6.515 | 6.588 | 8,054,731 | +0.04(+0.63%) |
Nov 05, 2003 | 6.487 | 6.558 | 6.374 | 6.547 | 8,726,325 | +0.06(+0.89%) |
Nov 04, 2003 | 6.490 | 6.496 | 6.467 | 6.489 | 12,589,308 | -0.00(-0.07%) |
Nov 03, 2003 | 6.501 | 6.551 | 6.491 | 6.493 | 9,134,235 | -0.02(-0.28%) |
Oct 31, 2003 | 6.462 | 6.523 | 6.446 | 6.512 | 7,939,575 | +0.10(+1.51%) |
Oct 30, 2003 | 6.495 | 6.506 | 6.396 | 6.415 | 7,750,580 | -0.07(-1.02%) |
Oct 29, 2003 | 6.265 | 6.570 | 6.265 | 6.481 | 9,121,018 | -0.05(-0.75%) |
Oct 28, 2003 | 6.541 | 6.542 | 6.448 | 6.530 | 6,244,768 | +0.01(+0.09%) |
Oct 27, 2003 | 6.543 | 6.564 | 6.501 | 6.524 | 7,065,800 | -0.02(-0.30%) |
Oct 24, 2003 | 6.529 | 6.550 | 6.484 | 6.543 | 5,808,759 | +0.01(+0.23%) |
Oct 23, 2003 | 6.450 | 6.538 | 6.404 | 6.529 | 9,117,063 | +0.07(+1.06%) |
Oct 22, 2003 | 6.534 | 6.534 | 6.358 | 6.460 | 6,959,435 | -0.07(-1.13%) |
Oct 21, 2003 | 6.554 | 6.580 | 6.530 | 6.534 | 6,170,488 | -0.03(-0.43%) |
Oct 20, 2003 | 6.598 | 6.599 | 6.551 | 6.563 | 6,955,919 | -0.04(-0.53%) |
Oct 17, 2003 | 6.644 | 6.647 | 6.584 | 6.598 | 7,998,032 | -0.02(-0.28%) |
Oct 16, 2003 | 6.550 | 6.650 | 6.550 | 6.616 | 9,438,795 | +0.07(+1.01%) |
Oct 15, 2003 | 6.603 | 6.623 | 6.523 | 6.550 | 11,297,985 | -0.05(-0.78%) |
Oct 14, 2003 | 6.597 | 6.609 | 6.523 | 6.601 | 7,600,702 | +0.01(+0.09%) |
Oct 13, 2003 | 6.506 | 6.621 | 6.525 | 6.596 | 10,503,763 | +0.09(+1.38%) |
Oct 10, 2003 | 6.440 | 6.514 | 6.454 | 6.506 | 7,364,238 | +0.07(+1.02%) |
Oct 09, 2003 | 6.398 | 6.481 | 6.398 | 6.440 | 6,308,939 | +0.04(+0.66%) |
Oct 08, 2003 | 6.439 | 6.439 | 6.359 | 6.398 | 6,108,076 | -0.06(-0.86%) |
Oct 07, 2003 | 6.416 | 6.473 | 6.367 | 6.454 | 6,073,353 | +0.04(+0.59%) |
Oct 06, 2003 | 6.365 | 6.429 | 6.365 | 6.416 | 7,906,172 | +0.05(+0.84%) |
Oct 03, 2003 | 6.382 | 6.431 | 6.363 | 6.363 | 7,791,456 | -0.00(-0.04%) |
Oct 02, 2003 | 6.291 | 6.367 | 6.286 | 6.365 | 10,624,633 | +0.06(+0.99%) |
Oct 01, 2003 | 6.240 | 6.319 | 6.226 | 6.302 | 12,784,897 | +0.07(+1.19%) |
Sep 30, 2003 | 6.160 | 6.258 | 6.097 | 6.228 | 10,405,310 | +0.06(+0.94%) |
Sep 29, 2003 | 6.200 | 6.200 | 6.128 | 6.170 | 12,264,939 | -0.04(-0.59%) |
Sep 26, 2003 | 6.280 | 6.284 | 6.201 | 6.207 | 10,747,700 | -0.07(-1.07%) |
Sep 25, 2003 | 6.353 | 6.380 | 6.274 | 6.274 | 8,799,726 | -0.07(-1.08%) |
Sep 24, 2003 | 6.410 | 6.545 | 6.315 | 6.342 | 9,866,892 | -0.01(-0.18%) |
Sep 23, 2003 | 6.336 | 6.361 | 6.324 | 6.353 | 6,130,052 | +0.02(+0.36%) |
Sep 22, 2003 | 6.348 | 6.348 | 6.266 | 6.331 | 6,574,412 | -0.04(-0.64%) |
Sep 19, 2003 | 6.371 | 6.398 | 6.334 | 6.372 | 8,051,215 | +0.00(+0.02%) |
Sep 18, 2003 | 6.347 | 6.368 | 6.343 | 6.371 | 8,440,194 | +0.02(+0.32%) |
Sep 17, 2003 | 6.466 | 6.456 | 6.339 | 6.350 | 6,584,081 | -0.12(-1.79%) |
Sep 16, 2003 | 6.402 | 6.463 | 6.382 | 6.466 | 6,661,877 | +0.06(+0.96%) |
Sep 15, 2003 | 6.416 | 6.418 | 6.372 | 6.405 | 4,629,075 | -0.02(-0.34%) |
Sep 12, 2003 | 6.426 | 6.433 | 6.374 | 6.426 | 6,778,351 | +0.00(+0.07%) |
Sep 11, 2003 | 6.456 | 6.507 | 6.409 | 6.422 | 7,747,943 | -0.03(-0.46%) |
Sep 10, 2003 | 6.490 | 6.501 | 6.436 | 6.451 | 7,354,128 | -0.04(-0.65%) |
Sep 09, 2003 | 6.433 | 6.493 | 6.398 | 6.493 | 9,942,051 | +0.04(+0.62%) |
Sep 08, 2003 | 6.467 | 6.468 | 6.401 | 6.454 | 9,765,362 | +0.07(+1.16%) |
Sep 05, 2003 | 6.463 | 6.471 | 6.357 | 6.380 | 10,602,217 | -0.08(-1.27%) |
Sep 04, 2003 | 6.462 | 6.493 | 6.448 | 6.462 | 8,556,229 | +0.01(+0.09%) |
Sep 03, 2003 | 6.427 | 6.479 | 6.411 | 6.456 | 13,741,742 | -0.01(-0.16%) |
Sep 02, 2003 | 6.367 | 6.466 | 6.317 | 6.466 | 13,040,700 | +0.11(+1.79%) |
Aug 29, 2003 | 6.318 | 6.369 | 6.295 | 6.352 | 7,461,812 | +0.03(+0.54%) |
Aug 28, 2003 | 6.240 | 6.326 | 6.207 | 6.318 | 10,476,513 | +0.08(+1.33%) |
Aug 27, 2003 | 6.177 | 6.248 | 6.177 | 6.235 | 4,755,658 | +0.06(+0.96%) |
Aug 26, 2003 | 6.166 | 6.200 | 6.124 | 6.176 | 4,458,979 | -0.01(-0.13%) |
Aug 25, 2003 | 6.171 | 6.202 | 6.157 | 6.184 | 6,063,684 | +0.01(+0.15%) |
Aug 22, 2003 | 6.245 | 6.245 | 6.166 | 6.175 | 5,629,433 | -0.06(-1.00%) |
Aug 21, 2003 | 6.240 | 6.251 | 6.199 | 6.237 | 5,698,439 | +0.02(+0.31%) |
Aug 20, 2003 | 6.245 | 6.250 | 6.212 | 6.218 | 6,992,839 | -0.03(-0.47%) |
Aug 19, 2003 | 6.240 | 6.254 | 6.209 | 6.248 | 8,627,432 | +0.00(+0.05%) |
Aug 18, 2003 | 6.219 | 6.250 | 6.214 | 6.244 | 8,177,358 | +0.03(+0.42%) |
Aug 15, 2003 | 6.245 | 6.245 | 6.179 | 6.218 | 5,083,104 | -0.03(-0.40%) |
Aug 14, 2003 | 6.225 | 6.248 | 6.200 | 6.243 | 6,274,216 | +0.05(+0.73%) |
Aug 13, 2003 | 6.223 | 6.245 | 6.184 | 6.198 | 6,953,282 | +0.00(+0.02%) |
Aug 12, 2003 | 6.142 | 6.199 | 6.104 | 6.196 | 6,808,239 | +0.06(+0.98%) |
Aug 11, 2003 | 6.137 | 6.199 | 6.119 | 6.136 | 8,874,005 | -0.01(-0.11%) |
Aug 08, 2003 | 6.137 | 6.158 | 6.076 | 6.143 | 5,639,542 | +0.04(+0.63%) |
Aug 07, 2003 | 6.012 | 6.111 | 6.005 | 6.104 | 6,559,907 | +0.10(+1.73%) |
Aug 06, 2003 | 5.950 | 6.051 | 5.920 | 6.001 | 5,501,532 | +0.06(+1.09%) |
Aug 05, 2003 | 5.978 | 6.045 | 5.936 | 5.936 | 9,874,803 | -0.01(-0.17%) |
Aug 04, 2003 | 5.950 | 5.966 | 5.879 | 5.946 | 6,661,437 | +0.03(+0.46%) |
Aug 01, 2003 | 5.954 | 5.954 | 5.835 | 5.919 | 7,452,143 | -0.04(-0.59%) |
Jul 31, 2003 | 5.989 | 6.057 | 5.944 | 5.954 | 9,556,587 | +0.04(+0.65%) |
Jul 30, 2003 | 6.006 | 6.010 | 5.915 | 5.915 | 8,272,735 | +0.01(+0.10%) |
Jul 29, 2003 | 5.987 | 6.021 | 5.887 | 5.910 | 8,903,893 | -0.11(-1.89%) |
Jul 28, 2003 | 6.018 | 6.128 | 6.018 | 6.024 | 10,809,673 | +0.00(+0.02%) |
Jul 25, 2003 | 6.029 | 6.084 | 5.992 | 6.022 | 9,128,490 | +0.03(+0.51%) |
Jul 24, 2003 | 6.075 | 6.119 | 5.992 | 5.992 | 6,224,110 | -0.08(-1.24%) |
Jul 23, 2003 | 6.132 | 6.153 | 6.036 | 6.067 | 4,925,754 | -0.07(-1.13%) |
Jul 22, 2003 | 5.952 | 6.166 | 5.952 | 6.136 | 7,562,024 | +0.05(+0.82%) |
Jul 21, 2003 | 6.115 | 6.142 | 6.066 | 6.086 | 6,715,059 | -0.02(-0.37%) |
Jul 18, 2003 | 6.086 | 6.143 | 6.059 | 6.109 | 7,036,792 | +0.11(+1.80%) |
Jul 17, 2003 | 6.018 | 6.082 | 5.997 | 6.001 | 9,320,563 | -0.02(-0.28%) |
Jul 16, 2003 | 6.033 | 6.052 | 5.950 | 6.018 | 6,240,812 | -0.01(-0.19%) |
Jul 15, 2003 | 6.102 | 6.118 | 6.014 | 6.029 | 7,147,991 | -0.07(-1.19%) |
Jul 14, 2003 | 6.160 | 6.160 | 6.086 | 6.102 | 9,358,362 | +0.02(+0.36%) |
Jul 11, 2003 | 6.029 | 6.148 | 6.029 | 6.080 | 6,813,953 | +0.06(+1.04%) |
Jul 10, 2003 | 6.062 | 6.068 | 5.989 | 6.018 | 7,876,284 | -0.03(-0.55%) |
Jul 09, 2003 | 6.058 | 6.075 | 6.029 | 6.051 | 9,408,468 | -0.02(-0.37%) |
Jul 08, 2003 | 6.133 | 6.140 | 6.035 | 6.074 | 9,953,039 | -0.06(-1.00%) |
Jul 07, 2003 | 6.223 | 6.235 | 6.132 | 6.135 | 12,242,963 | -0.08(-1.23%) |
Jul 03, 2003 | 6.234 | 6.234 | 6.156 | 6.211 | 5,980,174 | -0.05(-0.82%) |
Jul 02, 2003 | 6.260 | 6.280 | 6.148 | 6.262 | 10,572,329 | +0.00(+0.04%) |
Jul 01, 2003 | 6.228 | 6.268 | 6.171 | 6.260 | 10,425,088 | +0.03(+0.42%) |
Jun 30, 2003 | 6.251 | 6.268 | 6.217 | 6.234 | 8,977,733 | +0.01(+0.16%) |
Jun 27, 2003 | 6.212 | 6.251 | 6.198 | 6.224 | 9,318,365 | +0.01(+0.20%) |
Jun 26, 2003 | 6.183 | 6.223 | 6.143 | 6.211 | 8,050,775 | +0.04(+0.59%) |
Jun 25, 2003 | 6.245 | 6.285 | 6.169 | 6.175 | 10,602,217 | -0.06(-0.97%) |
Jun 24, 2003 | 6.243 | 6.257 | 6.228 | 6.235 | 9,050,694 | -0.01(-0.09%) |
Jun 23, 2003 | 6.245 | 6.254 | 6.227 | 6.241 | 9,415,500 | +0.01(+0.11%) |
Jun 20, 2003 | 6.257 | 6.261 | 6.217 | 6.234 | 14,231,813 | +0.01(+0.09%) |
Jun 19, 2003 | 6.226 | 6.257 | 6.108 | 6.228 | 7,013,936 | +0.00(+0.04%) |
Jun 18, 2003 | 6.237 | 6.245 | 6.200 | 6.226 | 9,444,069 | -0.01(-0.18%) |
Jun 17, 2003 | 6.229 | 6.249 | 6.196 | 6.237 | 12,050,891 | +0.01(+0.13%) |
Jun 16, 2003 | 6.234 | 6.274 | 6.156 | 6.229 | 12,807,752 | +0.05(+0.83%) |
Jun 13, 2003 | 6.269 | 6.270 | 6.135 | 6.178 | 9,449,343 | -0.13(-2.04%) |
Jun 12, 2003 | 6.291 | 6.325 | 6.265 | 6.307 | 10,270,815 | +0.02(+0.27%) |
Jun 11, 2003 | 6.234 | 6.294 | 6.204 | 6.290 | 11,418,854 | +0.08(+1.36%) |
Jun 10, 2003 | 6.228 | 6.248 | 6.163 | 6.206 | 5,650,091 | +0.06(+0.96%) |
Jun 09, 2003 | 6.143 | 6.162 | 6.120 | 6.146 | 9,918,756 | -0.08(-1.22%) |
Jun 06, 2003 | 6.302 | 6.314 | 6.216 | 6.223 | 6,860,103 | -0.06(-0.89%) |
Jun 05, 2003 | 6.285 | 6.297 | 6.234 | 6.278 | 8,167,689 | -0.03(-0.47%) |
Jun 04, 2003 | 6.280 | 6.365 | 6.280 | 6.308 | 10,493,654 | +0.01(+0.18%) |
Jun 03, 2003 | 6.285 | 6.308 | 6.224 | 6.297 | 7,902,655 | +0.04(+0.56%) |
Jun 02, 2003 | 6.169 | 6.308 | 6.152 | 6.261 | 9,381,657 | +0.12(+1.98%) |
May 30, 2003 | 6.063 | 6.177 | 6.028 | 6.140 | 9,617,681 | +0.11(+1.85%) |
May 29, 2003 | 6.165 | 6.165 | 6.001 | 6.028 | 11,310,291 | -0.10(-1.56%) |
May 28, 2003 | 6.191 | 6.211 | 6.116 | 6.124 | 12,131,763 | -0.06(-1.05%) |
May 27, 2003 | 6.047 | 6.195 | 6.024 | 6.189 | 12,051,330 | +0.14(+2.33%) |
May 23, 2003 | 6.018 | 6.064 | 6.001 | 6.047 | 10,035,230 | +0.03(+0.49%) |
May 22, 2003 | 6.026 | 6.041 | 5.986 | 6.018 | 5,861,063 | -0.03(-0.47%) |
May 21, 2003 | 5.908 | 6.060 | 5.869 | 6.046 | 11,117,779 | +0.14(+2.35%) |
May 20, 2003 | 5.927 | 5.944 | 5.847 | 5.908 | 7,573,012 | +0.02(+0.33%) |
May 19, 2003 | 5.913 | 5.954 | 5.888 | 5.888 | 6,919,438 | -0.04(-0.63%) |
May 16, 2003 | 5.915 | 5.954 | 5.872 | 5.926 | 9,186,508 | +0.01(+0.17%) |
May 15, 2003 | 5.904 | 5.930 | 5.889 | 5.915 | 7,327,317 | +0.02(+0.39%) |
May 14, 2003 | 5.933 | 5.944 | 5.870 | 5.893 | 5,636,905 | -0.03(-0.48%) |
May 13, 2003 | 5.854 | 5.952 | 5.813 | 5.921 | 6,764,726 | +0.08(+1.30%) |
May 12, 2003 | 5.782 | 5.863 | 5.769 | 5.845 | 8,139,999 | +0.07(+1.14%) |
May 09, 2003 | 5.839 | 5.846 | 5.733 | 5.779 | 12,809,510 | -0.06(-1.11%) |
May 08, 2003 | 5.893 | 5.944 | 5.836 | 5.844 | 10,895,819 | -0.06(-1.02%) |
May 07, 2003 | 5.886 | 5.915 | 5.828 | 5.904 | 12,448,661 | +0.03(+0.58%) |
May 06, 2003 | 5.864 | 5.914 | 5.847 | 5.870 | 10,927,465 | +0.01(+0.10%) |
May 05, 2003 | 5.859 | 5.881 | 5.819 | 5.864 | 7,487,304 | +0.01(+0.10%) |
May 02, 2003 | 5.768 | 5.893 | 5.756 | 5.859 | 9,409,347 | +0.13(+2.32%) |
May 01, 2003 | 5.749 | 5.769 | 5.673 | 5.726 | 7,835,408 | +0.00(+0.06%) |
Apr 30, 2003 | 5.691 | 5.747 | 5.680 | 5.722 | 10,400,915 | +0.03(+0.50%) |
Apr 29, 2003 | 5.779 | 5.779 | 5.673 | 5.694 | 11,831,128 | -0.07(-1.15%) |
Apr 28, 2003 | 5.699 | 5.779 | 5.688 | 5.760 | 8,062,203 | +0.03(+0.44%) |
Apr 25, 2003 | 5.788 | 5.788 | 5.650 | 5.735 | 11,678,613 | -0.05(-0.83%) |
Apr 24, 2003 | 5.861 | 5.898 | 5.781 | 5.782 | 10,909,445 | -0.09(-1.47%) |
Apr 23, 2003 | 5.881 | 5.896 | 5.801 | 5.869 | 7,424,013 | -0.02(-0.31%) |
Apr 22, 2003 | 5.810 | 5.904 | 5.768 | 5.887 | 7,797,609 | +0.08(+1.33%) |
Apr 21, 2003 | 5.807 | 5.857 | 5.798 | 5.810 | 6,083,902 | -0.02(-0.35%) |
Apr 17, 2003 | 5.776 | 5.846 | 5.776 | 5.830 | 8,396,242 | +0.05(+0.95%) |
Apr 16, 2003 | 5.836 | 5.847 | 5.751 | 5.776 | 7,547,959 | -0.05(-0.86%) |
Apr 15, 2003 | 5.842 | 5.865 | 5.804 | 5.826 | 9,894,582 | -0.01(-0.18%) |
Apr 14, 2003 | 5.802 | 5.843 | 5.787 | 5.836 | 7,071,954 | +0.03(+0.45%) |
Apr 11, 2003 | 5.813 | 5.847 | 5.790 | 5.810 | 6,401,239 | +0.01(+0.14%) |
Apr 10, 2003 | 5.790 | 5.824 | 5.781 | 5.802 | 9,237,932 | +0.01(+0.20%) |
Apr 09, 2003 | 5.842 | 5.864 | 5.774 | 5.790 | 9,348,253 | -0.04(-0.68%) |
Apr 08, 2003 | 5.824 | 5.847 | 5.794 | 5.830 | 8,088,574 | -0.05(-0.93%) |
Apr 07, 2003 | 6.024 | 6.058 | 5.870 | 5.885 | 12,673,697 | -0.10(-1.65%) |
Apr 04, 2003 | 6.029 | 6.029 | 5.950 | 5.984 | 9,796,568 | +0.03(+0.55%) |
Apr 03, 2003 | 6.079 | 6.103 | 5.915 | 5.951 | 11,000,866 | -0.12(-1.95%) |
Apr 02, 2003 | 6.143 | 6.144 | 6.012 | 6.069 | 15,506,874 | -0.08(-1.24%) |
Apr 01, 2003 | 6.120 | 6.171 | 6.092 | 6.145 | 9,128,930 | +0.05(+0.78%) |
Mar 31, 2003 | 6.096 | 6.126 | 6.045 | 6.097 | 9,903,372 | +0.00(+0.02%) |
Mar 28, 2003 | 5.984 | 6.124 | 5.978 | 6.096 | 10,132,804 | +0.11(+1.79%) |
Mar 27, 2003 | 5.902 | 6.036 | 5.881 | 5.989 | 10,294,110 | +0.09(+1.50%) |
Mar 26, 2003 | 5.929 | 5.952 | 5.881 | 5.901 | 8,262,187 | -0.02(-0.29%) |
Mar 25, 2003 | 5.859 | 5.984 | 5.836 | 5.918 | 8,245,485 | +0.11(+1.84%) |
Mar 24, 2003 | 5.877 | 5.910 | 5.764 | 5.811 | 9,576,806 | -0.06(-1.10%) |
Mar 21, 2003 | 5.950 | 5.954 | 5.864 | 5.876 | 11,021,963 | -0.05(-0.83%) |
Mar 20, 2003 | 5.845 | 5.943 | 5.807 | 5.925 | 10,210,161 | +0.08(+1.36%) |
Mar 19, 2003 | 5.824 | 5.870 | 5.781 | 5.845 | 9,747,781 | +0.05(+0.90%) |
Mar 18, 2003 | 5.802 | 5.802 | 5.654 | 5.793 | 12,786,655 | -0.01(-0.16%) |
Mar 17, 2003 | 5.754 | 5.859 | 5.751 | 5.802 | 15,196,569 | +0.05(+0.83%) |
Mar 14, 2003 | 5.729 | 5.754 | 5.660 | 5.754 | 9,845,795 | +0.04(+0.64%) |
Mar 13, 2003 | 5.728 | 5.729 | 5.665 | 5.718 | 8,052,973 | +0.06(+1.13%) |
Mar 12, 2003 | 5.769 | 5.769 | 5.603 | 5.654 | 14,283,237 | -0.11(-1.99%) |
Mar 11, 2003 | 5.807 | 5.853 | 5.762 | 5.769 | 9,594,826 | -0.03(-0.43%) |
Mar 10, 2003 | 5.870 | 5.896 | 5.779 | 5.794 | 8,395,363 | -0.08(-1.30%) |
Mar 07, 2003 | 5.780 | 5.882 | 5.765 | 5.870 | 16,086,607 | +0.09(+1.55%) |
Mar 06, 2003 | 5.802 | 5.852 | 5.757 | 5.780 | 15,341,613 | -0.06(-1.11%) |
Mar 05, 2003 | 5.859 | 5.910 | 5.817 | 5.845 | 11,213,156 | -0.01(-0.23%) |
Mar 04, 2003 | 5.887 | 5.897 | 5.845 | 5.859 | 12,362,514 | -0.03(-0.48%) |
Mar 03, 2003 | 5.813 | 5.898 | 5.813 | 5.887 | 13,460,447 | +0.12(+2.07%) |
Feb 28, 2003 | 5.819 | 5.835 | 5.751 | 5.768 | 11,856,621 | +0.00(+0.00%) |
Feb 27, 2003 | 5.797 | 5.811 | 5.731 | 5.768 | 13,905,246 | +0.05(+0.84%) |
Feb 26, 2003 | 5.683 | 5.766 | 5.653 | 5.720 | 13,002,901 | +0.04(+0.64%) |
Feb 25, 2003 | 5.650 | 5.699 | 5.622 | 5.683 | 11,301,501 | +0.03(+0.58%) |
Feb 24, 2003 | 5.688 | 5.732 | 5.624 | 5.650 | 9,520,546 | -0.03(-0.54%) |
Feb 21, 2003 | 5.540 | 5.722 | 5.529 | 5.681 | 12,552,388 | +0.15(+2.80%) |
Feb 20, 2003 | 5.631 | 5.656 | 5.524 | 5.526 | 8,017,371 | -0.10(-1.84%) |
Feb 19, 2003 | 5.628 | 5.653 | 5.575 | 5.630 | 6,403,876 | +0.03(+0.45%) |
Feb 18, 2003 | 5.540 | 5.624 | 5.515 | 5.605 | 7,944,850 | +0.06(+1.13%) |
Feb 14, 2003 | 5.460 | 5.543 | 5.426 | 5.542 | 7,002,948 | +0.09(+1.65%) |
Feb 13, 2003 | 5.455 | 5.472 | 5.386 | 5.452 | 6,588,037 | +0.01(+0.10%) |
Feb 12, 2003 | 5.478 | 5.539 | 5.443 | 5.447 | 7,697,397 | -0.07(-1.30%) |
Feb 11, 2003 | 5.574 | 5.611 | 5.490 | 5.518 | 8,469,643 | -0.03(-0.61%) |
Feb 10, 2003 | 5.512 | 5.580 | 5.508 | 5.553 | 7,476,756 | +0.02(+0.31%) |
Feb 07, 2003 | 5.569 | 5.590 | 5.524 | 5.536 | 8,132,966 | -0.02(-0.39%) |
Feb 06, 2003 | 5.622 | 5.622 | 5.517 | 5.557 | 10,654,081 | -0.06(-1.13%) |
Feb 05, 2003 | 5.738 | 5.739 | 5.615 | 5.621 | 8,072,312 | -0.07(-1.28%) |
Feb 04, 2003 | 5.640 | 5.733 | 5.566 | 5.694 | 11,908,045 | +0.05(+0.95%) |
Feb 03, 2003 | 5.482 | 5.660 | 5.464 | 5.640 | 11,626,749 | +0.16(+2.88%) |
Jan 31, 2003 | 5.381 | 5.528 | 5.347 | 5.482 | 9,738,990 | +0.08(+1.56%) |
Jan 30, 2003 | 5.462 | 5.505 | 5.394 | 5.398 | 13,848,986 | -0.06(-1.17%) |
Jan 29, 2003 | 5.267 | 5.468 | 5.199 | 5.462 | 13,135,198 | +0.24(+4.57%) |
Jan 28, 2003 | 5.187 | 5.263 | 5.137 | 5.223 | 7,346,217 | +0.07(+1.32%) |
Jan 27, 2003 | 5.275 | 5.284 | 5.137 | 5.154 | 8,289,877 | -0.12(-2.29%) |
Jan 24, 2003 | 5.386 | 5.397 | 5.247 | 5.275 | 10,737,591 | -0.13(-2.48%) |
Jan 23, 2003 | 5.415 | 5.432 | 5.374 | 5.409 | 8,152,305 | +0.01(+0.19%) |
Jan 22, 2003 | 5.381 | 5.430 | 5.293 | 5.399 | 11,534,449 | +0.01(+0.13%) |
Jan 21, 2003 | 5.410 | 5.426 | 5.366 | 5.392 | 9,323,200 | -0.08(-1.48%) |
Jan 17, 2003 | 5.490 | 5.523 | 5.462 | 5.473 | 7,584,439 | -0.02(-0.29%) |
Jan 16, 2003 | 5.485 | 5.512 | 5.465 | 5.489 | 8,223,069 | +0.06(+1.11%) |
Jan 15, 2003 | 5.432 | 5.483 | 5.381 | 5.429 | 11,430,721 | -0.00(-0.04%) |
Jan 14, 2003 | 5.375 | 5.431 | 5.333 | 5.431 | 12,247,358 | +0.06(+1.21%) |
Jan 13, 2003 | 5.335 | 5.375 | 5.284 | 5.366 | 11,470,278 | +0.05(+1.03%) |
Jan 10, 2003 | 5.438 | 5.439 | 5.301 | 5.311 | 11,589,829 | -0.15(-2.75%) |
Jan 09, 2003 | 5.386 | 5.471 | 5.386 | 5.462 | 11,494,892 | +0.05(+0.88%) |
Jan 08, 2003 | 5.511 | 5.546 | 5.413 | 5.414 | 13,864,370 | -0.10(-1.75%) |
Jan 07, 2003 | 5.671 | 5.685 | 5.496 | 5.511 | 13,873,160 | -0.21(-3.76%) |
Jan 06, 2003 | 5.631 | 5.745 | 5.603 | 5.726 | 10,437,835 | +0.11(+1.88%) |
Jan 03, 2003 | 5.634 | 5.656 | 5.603 | 5.620 | 6,134,008 | +0.01(+0.14%) |