Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 6.244 | 6.296 | 6.146 | 6.146 | 614,416 | -0.08(-1.25%) |
Dec 30, 2003 | 6.244 | 6.244 | 6.195 | 6.224 | 278,438 | -0.01(-0.23%) |
Dec 29, 2003 | 6.242 | 6.288 | 6.212 | 6.238 | 334,272 | -0.00(-0.07%) |
Dec 26, 2003 | 6.234 | 6.265 | 6.224 | 6.242 | 94,356 | +0.03(+0.46%) |
Dec 24, 2003 | 6.162 | 6.220 | 6.156 | 6.214 | 74,120 | -0.01(-0.13%) |
Dec 23, 2003 | 6.191 | 6.267 | 6.177 | 6.222 | 249,911 | +0.04(+0.70%) |
Dec 22, 2003 | 6.142 | 6.179 | 6.111 | 6.179 | 231,137 | +0.02(+0.33%) |
Dec 19, 2003 | 6.121 | 6.158 | 6.060 | 6.158 | 346,462 | +0.02(+0.27%) |
Dec 18, 2003 | 6.060 | 6.142 | 6.015 | 6.142 | 238,452 | +0.07(+1.08%) |
Dec 17, 2003 | 6.099 | 6.099 | 6.000 | 6.076 | 351,095 | -0.05(-0.84%) |
Dec 16, 2003 | 6.111 | 6.123 | 6.048 | 6.128 | 218,703 | +0.03(+0.57%) |
Dec 15, 2003 | 6.236 | 6.236 | 6.117 | 6.093 | 577,113 | -0.05(-0.87%) |
Dec 12, 2003 | 6.048 | 6.169 | 5.970 | 6.146 | 681,466 | +0.08(+1.32%) |
Dec 11, 2003 | 5.918 | 6.066 | 5.902 | 6.066 | 439,600 | +0.11(+1.89%) |
Dec 10, 2003 | 5.906 | 5.953 | 5.906 | 5.953 | 417,901 | +0.01(+0.10%) |
Dec 09, 2003 | 6.019 | 6.027 | 5.941 | 5.947 | 616,611 | -0.07(-1.19%) |
Dec 08, 2003 | 5.740 | 6.021 | 5.740 | 6.019 | 586,378 | +0.29(+4.97%) |
Dec 05, 2003 | 5.799 | 5.832 | 5.738 | 5.734 | 160,187 | -0.08(-1.38%) |
Dec 04, 2003 | 5.752 | 5.828 | 5.715 | 5.814 | 491,045 | +0.06(+1.11%) |
Dec 03, 2003 | 5.840 | 5.849 | 5.744 | 5.750 | 638,798 | -0.09(-1.61%) |
Dec 02, 2003 | 5.879 | 5.884 | 5.836 | 5.845 | 437,162 | -0.03(-0.52%) |
Dec 01, 2003 | 5.886 | 5.910 | 5.843 | 5.875 | 288,434 | +0.07(+1.24%) |
Nov 28, 2003 | 5.830 | 5.832 | 5.783 | 5.804 | 222,848 | -0.00(-0.07%) |
Nov 26, 2003 | 5.742 | 5.843 | 5.742 | 5.808 | 427,409 | +0.09(+1.51%) |
Nov 25, 2003 | 5.674 | 5.722 | 5.635 | 5.722 | 407,904 | +0.02(+0.36%) |
Nov 24, 2003 | 5.537 | 5.701 | 5.525 | 5.701 | 473,003 | +0.19(+3.38%) |
Nov 21, 2003 | 5.496 | 5.496 | 5.484 | 5.514 | 183,105 | +0.04(+0.79%) |
Nov 20, 2003 | 5.516 | 5.543 | 5.516 | 5.471 | 197,734 | -0.09(-1.55%) |
Nov 19, 2003 | 5.494 | 5.586 | 5.461 | 5.557 | 244,791 | +0.07(+1.19%) |
Nov 18, 2003 | 5.598 | 5.637 | 5.490 | 5.492 | 242,840 | -0.08(-1.47%) |
Nov 17, 2003 | 5.527 | 5.588 | 5.516 | 5.574 | 497,628 | -0.03(-0.59%) |
Nov 14, 2003 | 5.670 | 5.685 | 5.621 | 5.607 | 376,452 | -0.04(-0.69%) |
Nov 13, 2003 | 5.619 | 5.631 | 5.619 | 5.646 | 232,113 | +0.01(+0.11%) |
Nov 12, 2003 | 5.496 | 5.639 | 5.496 | 5.639 | 228,699 | +0.14(+2.57%) |
Nov 11, 2003 | 5.525 | 5.527 | 5.467 | 5.498 | 236,257 | -0.05(-0.89%) |
Nov 10, 2003 | 5.648 | 5.668 | 5.521 | 5.547 | 438,625 | -0.10(-1.81%) |
Nov 07, 2003 | 5.658 | 5.658 | 5.658 | 5.650 | 467,639 | +0.00(+0.04%) |
Nov 06, 2003 | 5.588 | 5.648 | 5.537 | 5.648 | 251,374 | +0.07(+1.25%) |
Nov 05, 2003 | 5.537 | 5.594 | 5.516 | 5.578 | 301,356 | +0.03(+0.55%) |
Nov 04, 2003 | 5.537 | 5.576 | 5.519 | 5.547 | 259,596 | -0.01(-0.18%) |
Nov 03, 2003 | 5.502 | 5.596 | 5.500 | 5.557 | 216,021 | +0.06(+1.04%) |
Oct 31, 2003 | 5.592 | 5.592 | 5.484 | 5.500 | 218,215 | -0.08(-1.51%) |
Oct 30, 2003 | 5.439 | 5.607 | 5.414 | 5.584 | 515,427 | +0.15(+2.83%) |
Oct 29, 2003 | 5.445 | 5.445 | 5.387 | 5.430 | 320,130 | -0.04(-0.68%) |
Oct 28, 2003 | 5.352 | 5.467 | 5.313 | 5.467 | 545,660 | +0.12(+2.26%) |
Oct 27, 2003 | 5.342 | 5.434 | 5.289 | 5.346 | 513,476 | +0.05(+0.85%) |
Oct 24, 2003 | 5.365 | 5.365 | 5.256 | 5.301 | 504,211 | -0.10(-1.93%) |
Oct 23, 2003 | 5.439 | 5.439 | 5.303 | 5.406 | 789,476 | -0.07(-1.24%) |
Oct 22, 2003 | 5.656 | 5.656 | 5.408 | 5.473 | 940,886 | -0.23(-4.10%) |
Oct 21, 2003 | 5.787 | 5.787 | 5.623 | 5.707 | 710,236 | -0.08(-1.38%) |
Oct 20, 2003 | 5.863 | 5.900 | 5.754 | 5.787 | 277,219 | -0.06(-1.05%) |
Oct 17, 2003 | 5.855 | 5.888 | 5.793 | 5.849 | 331,590 | +0.02(+0.32%) |
Oct 16, 2003 | 5.797 | 5.873 | 5.765 | 5.830 | 166,770 | +0.02(+0.39%) |
Oct 15, 2003 | 5.824 | 5.855 | 5.769 | 5.808 | 237,477 | +0.01(+0.11%) |
Oct 14, 2003 | 5.824 | 5.863 | 5.742 | 5.801 | 322,812 | -0.02(-0.32%) |
Oct 13, 2003 | 5.797 | 5.906 | 5.777 | 5.820 | 234,307 | +0.03(+0.50%) |
Oct 10, 2003 | 5.808 | 5.834 | 5.730 | 5.791 | 309,890 | -0.01(-0.21%) |
Oct 09, 2003 | 5.834 | 5.906 | 5.760 | 5.804 | 461,544 | +0.01(+0.14%) |
Oct 08, 2003 | 5.890 | 5.890 | 5.769 | 5.795 | 475,685 | -0.10(-1.77%) |
Oct 07, 2003 | 5.879 | 5.900 | 5.851 | 5.900 | 363,042 | +0.01(+0.24%) |
Oct 06, 2003 | 5.890 | 5.894 | 5.857 | 5.886 | 309,402 | -0.01(-0.17%) |
Oct 03, 2003 | 5.937 | 5.951 | 5.884 | 5.896 | 439,600 | +0.05(+0.91%) |
Oct 02, 2003 | 5.793 | 5.877 | 5.785 | 5.843 | 353,533 | +0.00(+0.07%) |
Oct 01, 2003 | 5.635 | 5.879 | 5.633 | 5.838 | 558,095 | +0.21(+3.72%) |
Sep 30, 2003 | 5.664 | 5.672 | 5.609 | 5.629 | 520,303 | -0.07(-1.29%) |
Sep 29, 2003 | 5.658 | 5.703 | 5.578 | 5.703 | 595,886 | +0.07(+1.20%) |
Sep 26, 2003 | 5.664 | 5.767 | 5.635 | 5.635 | 704,385 | -0.04(-0.69%) |
Sep 25, 2003 | 5.804 | 5.804 | 5.672 | 5.674 | 364,992 | -0.10(-1.71%) |
Sep 24, 2003 | 5.818 | 5.818 | 5.744 | 5.773 | 520,303 | -0.05(-0.78%) |
Sep 23, 2003 | 5.783 | 5.826 | 5.758 | 5.818 | 203,586 | +0.02(+0.28%) |
Sep 22, 2003 | 5.746 | 5.801 | 5.685 | 5.801 | 359,872 | +0.00(+0.07%) |
Sep 19, 2003 | 5.814 | 5.838 | 5.765 | 5.797 | 335,978 | -0.02(-0.35%) |
Sep 18, 2003 | 5.752 | 5.818 | 5.726 | 5.818 | 507,137 | +0.05(+0.78%) |
Sep 17, 2003 | 5.773 | 5.787 | 5.744 | 5.773 | 420,095 | -0.07(-1.19%) |
Sep 16, 2003 | 5.773 | 5.843 | 5.773 | 5.843 | 366,211 | +0.07(+1.21%) |
Sep 15, 2003 | 5.812 | 5.824 | 5.722 | 5.773 | 459,593 | -0.04(-0.71%) |
Sep 12, 2003 | 5.763 | 5.814 | 5.664 | 5.814 | 552,487 | +0.02(+0.28%) |
Sep 11, 2003 | 5.744 | 5.801 | 5.666 | 5.797 | 492,752 | +0.01(+0.11%) |
Sep 10, 2003 | 5.906 | 5.906 | 5.787 | 5.791 | 354,021 | -0.13(-2.22%) |
Sep 09, 2003 | 5.863 | 5.939 | 5.847 | 5.922 | 419,607 | +0.06(+1.01%) |
Sep 08, 2003 | 5.789 | 5.916 | 5.769 | 5.863 | 243,572 | +0.07(+1.17%) |
Sep 05, 2003 | 5.865 | 5.912 | 5.785 | 5.795 | 273,805 | -0.10(-1.70%) |
Sep 04, 2003 | 5.888 | 5.949 | 5.871 | 5.896 | 359,872 | +0.01(+0.14%) |
Sep 03, 2003 | 5.824 | 5.935 | 5.789 | 5.888 | 349,388 | +0.06(+1.09%) |
Sep 02, 2003 | 5.736 | 5.832 | 5.707 | 5.824 | 300,137 | +0.09(+1.61%) |
Aug 29, 2003 | 5.763 | 5.769 | 5.732 | 5.732 | 425,215 | -0.03(-0.46%) |
Aug 28, 2003 | 5.722 | 5.779 | 5.670 | 5.758 | 379,134 | +0.03(+0.50%) |
Aug 27, 2003 | 5.701 | 5.732 | 5.656 | 5.730 | 180,667 | +0.03(+0.50%) |
Aug 26, 2003 | 5.650 | 5.701 | 5.594 | 5.701 | 247,717 | +0.03(+0.62%) |
Aug 25, 2003 | 5.701 | 5.717 | 5.635 | 5.666 | 223,091 | -0.07(-1.15%) |
Aug 22, 2003 | 5.752 | 5.773 | 5.709 | 5.732 | 374,989 | -0.01(-0.18%) |
Aug 21, 2003 | 5.746 | 5.765 | 5.701 | 5.742 | 306,233 | -0.00(-0.04%) |
Aug 20, 2003 | 5.705 | 5.748 | 5.654 | 5.744 | 235,770 | +0.02(+0.36%) |
Aug 19, 2003 | 5.615 | 5.724 | 5.615 | 5.724 | 268,685 | +0.11(+1.94%) |
Aug 18, 2003 | 5.635 | 5.670 | 5.588 | 5.615 | 275,999 | -0.01(-0.18%) |
Aug 15, 2003 | 5.598 | 5.625 | 5.521 | 5.625 | 131,416 | +0.06(+1.11%) |
Aug 14, 2003 | 5.516 | 5.615 | 5.486 | 5.564 | 220,897 | +0.05(+0.97%) |
Aug 13, 2003 | 5.568 | 5.578 | 5.506 | 5.510 | 399,614 | -0.05(-0.89%) |
Aug 12, 2003 | 5.482 | 5.580 | 5.461 | 5.560 | 216,021 | +0.06(+1.12%) |
Aug 11, 2003 | 5.445 | 5.498 | 5.408 | 5.498 | 331,590 | +0.04(+0.75%) |
Aug 08, 2003 | 5.434 | 5.471 | 5.385 | 5.457 | 362,067 | +0.05(+0.87%) |
Aug 07, 2003 | 5.496 | 5.496 | 5.330 | 5.410 | 344,024 | -0.11(-1.93%) |
Aug 06, 2003 | 5.465 | 5.562 | 5.375 | 5.516 | 398,151 | +0.07(+1.20%) |
Aug 05, 2003 | 5.516 | 5.551 | 5.441 | 5.451 | 242,840 | -0.08(-1.41%) |
Aug 04, 2003 | 5.525 | 5.568 | 5.373 | 5.529 | 384,498 | +0.00(+0.07%) |
Aug 01, 2003 | 5.578 | 5.592 | 5.441 | 5.525 | 267,466 | -0.07(-1.28%) |
Jul 31, 2003 | 5.639 | 5.719 | 5.590 | 5.596 | 358,653 | -0.02(-0.40%) |
Jul 30, 2003 | 5.598 | 5.619 | 5.475 | 5.619 | 334,272 | +0.04(+0.74%) |
Jul 29, 2003 | 5.660 | 5.662 | 5.506 | 5.578 | 356,946 | -0.05(-0.91%) |
Jul 28, 2003 | 5.646 | 5.676 | 5.588 | 5.629 | 386,204 | -0.01(-0.25%) |
Jul 25, 2003 | 5.648 | 5.658 | 5.496 | 5.644 | 456,423 | +0.03(+0.47%) |
Jul 24, 2003 | 5.691 | 5.691 | 5.553 | 5.617 | 580,038 | -0.07(-1.30%) |
Jul 23, 2003 | 5.763 | 5.824 | 5.557 | 5.691 | 660,498 | -0.18(-3.04%) |
Jul 22, 2003 | 5.752 | 5.869 | 5.742 | 5.869 | 388,886 | +0.10(+1.81%) |
Jul 21, 2003 | 5.845 | 5.845 | 5.719 | 5.765 | 198,710 | -0.08(-1.37%) |
Jul 18, 2003 | 5.744 | 5.845 | 5.740 | 5.845 | 259,176 | +0.10(+1.75%) |
Jul 17, 2003 | 5.769 | 5.843 | 5.742 | 5.744 | 215,045 | -0.05(-0.85%) |
Jul 16, 2003 | 5.836 | 5.845 | 5.746 | 5.793 | 190,664 | -0.03(-0.60%) |
Jul 15, 2003 | 5.828 | 5.925 | 5.793 | 5.828 | 250,155 | -0.01(-0.25%) |
Jul 14, 2003 | 5.896 | 5.896 | 5.824 | 5.843 | 475,197 | -0.01(-0.18%) |
Jul 11, 2003 | 5.834 | 5.906 | 5.834 | 5.853 | 259,908 | +0.03(+0.49%) |
Jul 10, 2003 | 5.859 | 5.871 | 5.773 | 5.824 | 315,010 | -0.08(-1.42%) |
Jul 09, 2003 | 5.957 | 5.957 | 5.853 | 5.908 | 347,681 | -0.06(-1.03%) |
Jul 08, 2003 | 5.869 | 5.992 | 5.863 | 5.970 | 254,787 | +0.05(+0.76%) |
Jul 07, 2003 | 5.824 | 5.943 | 5.824 | 5.925 | 314,279 | +0.12(+2.01%) |
Jul 03, 2003 | 5.861 | 5.877 | 5.795 | 5.808 | 201,148 | -0.05(-0.91%) |
Jul 02, 2003 | 5.843 | 5.918 | 5.814 | 5.861 | 455,448 | +0.04(+0.74%) |
Jul 01, 2003 | 5.736 | 5.818 | 5.635 | 5.818 | 525,180 | +0.08(+1.43%) |
Jun 30, 2003 | 5.824 | 5.824 | 5.734 | 5.736 | 1,214,448 | -0.04(-0.75%) |
Jun 27, 2003 | 5.834 | 5.861 | 5.773 | 5.779 | 396,932 | -0.03(-0.60%) |
Jun 26, 2003 | 5.711 | 5.834 | 5.685 | 5.814 | 310,134 | +0.11(+1.98%) |
Jun 25, 2003 | 5.789 | 5.804 | 5.693 | 5.701 | 387,911 | -0.07(-1.17%) |
Jun 24, 2003 | 5.691 | 5.789 | 5.691 | 5.769 | 347,438 | +0.08(+1.37%) |
Jun 23, 2003 | 5.771 | 5.789 | 5.668 | 5.691 | 468,858 | -0.08(-1.39%) |
Jun 20, 2003 | 5.752 | 5.783 | 5.717 | 5.771 | 1,271,014 | +0.04(+0.64%) |
Jun 19, 2003 | 5.808 | 5.828 | 5.717 | 5.734 | 342,317 | -0.07(-1.17%) |
Jun 18, 2003 | 5.840 | 5.869 | 5.763 | 5.801 | 700,484 | -0.04(-0.67%) |
Jun 17, 2003 | 5.752 | 5.857 | 5.703 | 5.840 | 710,236 | +0.09(+1.53%) |
Jun 16, 2003 | 5.592 | 5.773 | 5.592 | 5.752 | 608,565 | +0.19(+3.35%) |
Jun 13, 2003 | 5.588 | 5.609 | 5.547 | 5.566 | 257,226 | -0.01(-0.15%) |
Jun 12, 2003 | 5.516 | 5.611 | 5.490 | 5.574 | 254,056 | +0.06(+1.15%) |
Jun 11, 2003 | 5.496 | 5.523 | 5.465 | 5.510 | 190,176 | -0.02(-0.37%) |
Jun 10, 2003 | 5.455 | 5.533 | 5.455 | 5.531 | 219,678 | +0.06(+1.09%) |
Jun 09, 2003 | 5.537 | 5.537 | 5.445 | 5.471 | 265,028 | -0.11(-1.98%) |
Jun 06, 2003 | 5.646 | 5.676 | 5.560 | 5.582 | 258,201 | -0.06(-1.13%) |
Jun 05, 2003 | 5.664 | 5.695 | 5.629 | 5.646 | 271,611 | -0.01(-0.25%) |
Jun 04, 2003 | 5.590 | 5.676 | 5.584 | 5.660 | 238,939 | +0.10(+1.73%) |
Jun 03, 2003 | 5.533 | 5.607 | 5.504 | 5.564 | 232,844 | +0.03(+0.52%) |
Jun 02, 2003 | 5.537 | 5.623 | 5.502 | 5.535 | 210,901 | +0.05(+0.82%) |
May 30, 2003 | 5.373 | 5.533 | 5.359 | 5.490 | 209,681 | +0.13(+2.33%) |
May 29, 2003 | 5.398 | 5.426 | 5.363 | 5.365 | 165,551 | -0.05(-0.83%) |
May 28, 2003 | 5.389 | 5.432 | 5.334 | 5.410 | 250,155 | +0.02(+0.38%) |
May 27, 2003 | 5.303 | 5.389 | 5.244 | 5.389 | 439,356 | +0.08(+1.58%) |
May 23, 2003 | 5.295 | 5.322 | 5.283 | 5.305 | 265,515 | +0.01(+0.19%) |
May 22, 2003 | 5.250 | 5.311 | 5.236 | 5.295 | 373,282 | +0.04(+0.82%) |
May 21, 2003 | 5.311 | 5.311 | 5.246 | 5.252 | 159,211 | -0.06(-1.16%) |
May 20, 2003 | 5.295 | 5.354 | 5.295 | 5.313 | 211,388 | +0.03(+0.54%) |
May 19, 2003 | 5.291 | 5.307 | 5.281 | 5.285 | 244,303 | -0.04(-0.77%) |
May 16, 2003 | 5.342 | 5.359 | 5.311 | 5.326 | 107,766 | -0.01(-0.19%) |
May 15, 2003 | 5.363 | 5.428 | 5.281 | 5.336 | 371,575 | -0.04(-0.69%) |
May 14, 2003 | 5.461 | 5.463 | 5.359 | 5.373 | 186,519 | -0.07(-1.36%) |
May 13, 2003 | 5.506 | 5.506 | 5.424 | 5.447 | 140,925 | -0.08(-1.45%) |
May 12, 2003 | 5.408 | 5.543 | 5.408 | 5.527 | 255,519 | +0.10(+1.89%) |
May 09, 2003 | 5.322 | 5.447 | 5.322 | 5.424 | 178,961 | +0.10(+1.93%) |
May 08, 2003 | 5.389 | 5.434 | 5.313 | 5.322 | 210,901 | -0.11(-2.00%) |
May 07, 2003 | 5.455 | 5.475 | 5.379 | 5.430 | 209,438 | -0.05(-0.82%) |
May 06, 2003 | 5.496 | 5.496 | 5.428 | 5.475 | 223,823 | -0.02(-0.37%) |
May 05, 2003 | 5.461 | 5.537 | 5.447 | 5.496 | 200,904 | +0.03(+0.64%) |
May 02, 2003 | 5.361 | 5.484 | 5.359 | 5.461 | 311,597 | -0.08(-1.37%) |
Apr 30, 2003 | 5.414 | 5.572 | 5.373 | 5.537 | 358,653 | +0.11(+2.00%) |
Apr 29, 2003 | 5.465 | 5.465 | 5.383 | 5.428 | 259,176 | +0.00(+0.08%) |
Apr 28, 2003 | 5.262 | 5.482 | 5.262 | 5.424 | 294,773 | +0.16(+3.08%) |
Apr 25, 2003 | 5.322 | 5.322 | 5.213 | 5.262 | 272,586 | -0.04(-0.77%) |
Apr 24, 2003 | 5.147 | 5.352 | 5.147 | 5.303 | 1,508,491 | +0.16(+3.07%) |
Apr 23, 2003 | 5.172 | 5.199 | 5.067 | 5.145 | 277,950 | -0.01(-0.12%) |
Apr 22, 2003 | 5.045 | 5.153 | 4.965 | 5.151 | 435,455 | +0.11(+2.11%) |
Apr 21, 2003 | 5.061 | 5.086 | 5.043 | 5.045 | 239,183 | -0.01(-0.12%) |
Apr 17, 2003 | 5.071 | 5.078 | 5.028 | 5.051 | 152,141 | -0.02(-0.32%) |
Apr 16, 2003 | 5.057 | 5.096 | 5.045 | 5.067 | 366,211 | +0.01(+0.20%) |
Apr 15, 2003 | 5.041 | 5.065 | 4.934 | 5.057 | 147,752 | +0.02(+0.33%) |
Apr 14, 2003 | 4.942 | 5.049 | 4.922 | 5.041 | 191,395 | +0.11(+2.25%) |
Apr 11, 2003 | 5.045 | 5.055 | 4.911 | 4.930 | 126,540 | -0.06(-1.11%) |
Apr 10, 2003 | 4.952 | 5.049 | 4.952 | 4.985 | 128,491 | +0.03(+0.66%) |
Apr 09, 2003 | 5.024 | 5.102 | 4.952 | 4.952 | 200,173 | -0.08(-1.63%) |
Apr 08, 2003 | 5.133 | 5.147 | 5.014 | 5.035 | 224,554 | -0.05(-1.05%) |
Apr 07, 2003 | 5.076 | 5.147 | 5.063 | 5.088 | 272,586 | +0.11(+2.31%) |
Apr 04, 2003 | 5.112 | 5.141 | 4.965 | 4.973 | 200,904 | -0.09(-1.74%) |
Apr 03, 2003 | 5.158 | 5.166 | 5.028 | 5.061 | 260,883 | -0.05(-0.88%) |
Apr 02, 2003 | 5.065 | 5.147 | 5.045 | 5.106 | 200,660 | +0.12(+2.39%) |
Apr 01, 2003 | 5.035 | 5.035 | 4.864 | 4.987 | 320,618 | -0.01(-0.12%) |
Mar 31, 2003 | 4.891 | 5.024 | 4.842 | 4.994 | 493,971 | +0.03(+0.70%) |
Mar 28, 2003 | 4.922 | 4.959 | 4.868 | 4.959 | 246,010 | +0.03(+0.67%) |
Mar 27, 2003 | 4.996 | 5.004 | 4.840 | 4.926 | 231,381 | -0.07(-1.40%) |
Mar 26, 2003 | 4.942 | 5.016 | 4.942 | 4.996 | 236,501 | +0.07(+1.50%) |
Mar 25, 2003 | 5.055 | 5.059 | 4.909 | 4.922 | 490,314 | -0.12(-2.44%) |
Mar 24, 2003 | 5.242 | 5.242 | 4.977 | 5.045 | 319,643 | -0.20(-3.76%) |
Mar 21, 2003 | 5.004 | 5.242 | 4.996 | 5.242 | 411,805 | +0.26(+5.27%) |
Mar 20, 2003 | 4.963 | 4.979 | 4.907 | 4.979 | 259,176 | -0.02(-0.37%) |
Mar 19, 2003 | 5.004 | 5.035 | 4.924 | 4.998 | 665,130 | +0.00(+0.04%) |
Mar 18, 2003 | 4.922 | 5.004 | 4.897 | 4.996 | 457,399 | +0.15(+3.13%) |
Mar 17, 2003 | 4.700 | 4.844 | 4.649 | 4.844 | 393,763 | +0.15(+3.14%) |
Mar 14, 2003 | 4.749 | 4.749 | 4.694 | 4.696 | 407,904 | -0.07(-1.55%) |
Mar 13, 2003 | 4.600 | 4.772 | 4.579 | 4.770 | 228,211 | +0.20(+4.40%) |
Mar 12, 2003 | 4.573 | 4.583 | 4.532 | 4.569 | 275,999 | -0.05(-0.98%) |
Mar 11, 2003 | 4.655 | 4.676 | 4.604 | 4.614 | 265,759 | -0.02(-0.40%) |
Mar 10, 2003 | 4.676 | 4.698 | 4.583 | 4.633 | 371,088 | -0.06(-1.18%) |
Mar 07, 2003 | 4.686 | 4.721 | 4.682 | 4.688 | 246,254 | -0.04(-0.82%) |
Mar 06, 2003 | 4.727 | 4.788 | 4.723 | 4.727 | 456,423 | -0.01(-0.26%) |
Mar 05, 2003 | 4.774 | 4.852 | 4.737 | 4.739 | 500,067 | -0.03(-0.73%) |
Mar 04, 2003 | 4.944 | 4.944 | 4.766 | 4.774 | 341,342 | -0.17(-3.44%) |
Mar 03, 2003 | 5.043 | 5.090 | 4.940 | 4.944 | 228,943 | -0.08(-1.55%) |
Feb 28, 2003 | 4.901 | 5.026 | 4.895 | 5.022 | 433,992 | +0.15(+3.12%) |
Feb 27, 2003 | 4.840 | 4.907 | 4.840 | 4.870 | 428,872 | -0.01(-0.17%) |
Feb 26, 2003 | 4.963 | 4.963 | 4.879 | 4.879 | 268,197 | -0.08(-1.61%) |
Feb 25, 2003 | 4.901 | 4.969 | 4.844 | 4.959 | 305,014 | +0.04(+0.75%) |
Feb 24, 2003 | 5.084 | 5.084 | 4.922 | 4.922 | 397,420 | -0.16(-3.19%) |
Feb 21, 2003 | 4.979 | 5.086 | 4.967 | 5.084 | 420,826 | +0.12(+2.44%) |
Feb 20, 2003 | 5.086 | 5.106 | 4.959 | 4.963 | 444,233 | -0.12(-2.42%) |
Feb 19, 2003 | 5.112 | 5.121 | 5.065 | 5.086 | 515,915 | -0.04(-0.72%) |
Feb 18, 2003 | 5.147 | 5.182 | 5.082 | 5.123 | 555,901 | -0.01(-0.28%) |
Feb 14, 2003 | 5.164 | 5.172 | 5.084 | 5.137 | 374,989 | -0.03(-0.52%) |
Feb 13, 2003 | 5.106 | 5.172 | 5.098 | 5.164 | 204,318 | +0.05(+0.92%) |
Feb 12, 2003 | 5.133 | 5.205 | 5.106 | 5.117 | 455,936 | -0.04(-0.72%) |
Feb 11, 2003 | 5.291 | 5.307 | 5.153 | 5.153 | 323,056 | -0.15(-2.90%) |
Feb 10, 2003 | 5.295 | 5.332 | 5.291 | 5.307 | 142,388 | +0.01(+0.27%) |
Feb 07, 2003 | 5.322 | 5.350 | 5.287 | 5.293 | 218,459 | -0.02(-0.39%) |
Feb 06, 2003 | 5.260 | 5.391 | 5.260 | 5.313 | 245,522 | +0.05(+0.97%) |
Feb 05, 2003 | 5.459 | 5.512 | 5.256 | 5.262 | 264,052 | -0.18(-3.39%) |
Feb 04, 2003 | 5.480 | 5.482 | 5.371 | 5.447 | 303,795 | -0.05(-0.97%) |
Feb 03, 2003 | 5.389 | 5.500 | 5.356 | 5.500 | 265,759 | +0.12(+2.17%) |
Jan 31, 2003 | 5.270 | 5.410 | 5.270 | 5.383 | 394,738 | +0.09(+1.63%) |
Jan 30, 2003 | 5.434 | 5.436 | 5.291 | 5.297 | 336,466 | -0.15(-2.68%) |
Jan 29, 2003 | 5.373 | 5.449 | 5.215 | 5.443 | 397,664 | +0.08(+1.45%) |
Jan 28, 2003 | 5.428 | 5.439 | 5.348 | 5.365 | 436,918 | -0.05(-0.98%) |
Jan 27, 2003 | 5.654 | 5.654 | 5.414 | 5.418 | 408,636 | -0.29(-5.03%) |
Jan 24, 2003 | 5.791 | 5.791 | 5.639 | 5.705 | 398,639 | -0.08(-1.45%) |
Jan 23, 2003 | 5.742 | 5.791 | 5.578 | 5.789 | 447,890 | +0.03(+0.53%) |
Jan 22, 2003 | 5.824 | 5.877 | 5.742 | 5.758 | 280,632 | -0.07(-1.13%) |
Jan 21, 2003 | 5.931 | 5.957 | 5.824 | 5.824 | 179,204 | -0.09(-1.56%) |
Jan 17, 2003 | 5.988 | 6.029 | 5.869 | 5.916 | 300,381 | -0.07(-1.23%) |
Jan 16, 2003 | 5.726 | 5.990 | 5.724 | 5.990 | 370,356 | +0.24(+4.14%) |
Jan 15, 2003 | 5.978 | 5.978 | 5.748 | 5.752 | 567,360 | -0.19(-3.28%) |
Jan 14, 2003 | 6.009 | 6.009 | 5.908 | 5.947 | 207,243 | -0.09(-1.53%) |
Jan 13, 2003 | 5.984 | 6.064 | 5.984 | 6.039 | 204,805 | +0.08(+1.27%) |
Jan 10, 2003 | 6.009 | 6.039 | 5.964 | 5.964 | 146,533 | -0.08(-1.26%) |
Jan 09, 2003 | 5.886 | 6.062 | 5.877 | 6.039 | 236,501 | +0.15(+2.61%) |
Jan 08, 2003 | 5.994 | 5.994 | 5.877 | 5.886 | 123,858 | -0.11(-1.88%) |
Jan 07, 2003 | 6.070 | 6.087 | 5.998 | 5.998 | 158,724 | -0.07(-1.18%) |
Jan 06, 2003 | 5.943 | 6.128 | 5.939 | 6.070 | 290,385 | +0.15(+2.49%) |
Jan 03, 2003 | 5.863 | 5.986 | 5.855 | 5.922 | 260,639 | +0.06(+0.98%) |