Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 6.730 | 6.730 | 6.730 | 6.762 | 103,755 | -0.01(-0.08%) |
Oct 30, 2003 | 6.735 | 6.773 | 6.735 | 6.767 | 157,324 | +0.05(+0.71%) |
Oct 29, 2003 | 6.682 | 6.725 | 6.682 | 6.719 | 220,480 | +0.00(+0.00%) |
Oct 28, 2003 | 6.656 | 6.703 | 6.656 | 6.719 | 319,160 | +0.03(+0.40%) |
Oct 27, 2003 | 6.650 | 6.693 | 6.650 | 6.693 | 163,151 | +0.04(+0.64%) |
Oct 24, 2003 | 6.650 | 6.677 | 6.576 | 6.650 | 103,003 | -0.02(-0.32%) |
Oct 23, 2003 | 6.608 | 6.672 | 6.608 | 6.672 | 356,753 | -0.11(-1.57%) |
Oct 22, 2003 | 6.735 | 6.778 | 6.730 | 6.778 | 365,963 | +0.03(+0.47%) |
Oct 21, 2003 | 6.650 | 6.746 | 6.698 | 6.746 | 202,435 | +0.16(+2.42%) |
Oct 20, 2003 | 6.645 | 6.661 | 6.586 | 6.586 | 130,634 | -0.04(-0.56%) |
Oct 17, 2003 | 6.624 | 6.672 | 6.624 | 6.624 | 318,221 | +0.03(+0.48%) |
Oct 16, 2003 | 6.597 | 6.650 | 6.565 | 6.592 | 96,048 | -0.03(-0.40%) |
Oct 15, 2003 | 6.677 | 6.677 | 6.618 | 6.618 | 277,245 | -0.03(-0.48%) |
Oct 14, 2003 | 6.554 | 6.650 | 6.554 | 6.650 | 158,828 | -0.01(-0.16%) |
Oct 13, 2003 | 6.624 | 6.661 | 6.624 | 6.661 | 235,517 | +0.06(+0.97%) |
Oct 10, 2003 | 6.597 | 6.597 | 6.544 | 6.597 | 26,878 | +0.06(+0.98%) |
Oct 09, 2003 | 6.597 | 6.597 | 6.491 | 6.533 | 98,680 | +0.07(+1.07%) |
Oct 08, 2003 | 6.528 | 6.528 | 6.459 | 6.464 | 123,679 | +0.00(+0.00%) |
Oct 07, 2003 | 6.469 | 6.480 | 6.459 | 6.464 | 77,252 | +0.03(+0.41%) |
Oct 06, 2003 | 6.368 | 6.437 | 6.368 | 6.437 | 66,538 | +0.09(+1.34%) |
Oct 03, 2003 | 6.336 | 6.400 | 6.336 | 6.352 | 134,205 | +0.02(+0.34%) |
Oct 02, 2003 | 6.374 | 6.384 | 6.304 | 6.331 | 37,780 | +0.01(+0.08%) |
Oct 01, 2003 | 6.262 | 6.315 | 6.262 | 6.326 | 42,667 | +0.07(+1.19%) |
Sep 30, 2003 | 6.251 | 6.251 | 6.161 | 6.251 | 21,051 | +0.00(+0.00%) |
Sep 29, 2003 | 6.225 | 6.273 | 6.225 | 6.251 | 66,538 | +0.03(+0.51%) |
Sep 26, 2003 | 6.225 | 6.241 | 6.166 | 6.219 | 33,457 | -0.01(-0.09%) |
Sep 25, 2003 | 6.246 | 6.278 | 6.225 | 6.225 | 95,861 | -0.03(-0.43%) |
Sep 24, 2003 | 6.283 | 6.283 | 6.283 | 6.251 | 46,990 | -0.02(-0.34%) |
Sep 23, 2003 | 6.225 | 6.278 | 6.219 | 6.273 | 31,201 | +0.02(+0.26%) |
Sep 22, 2003 | 6.278 | 6.294 | 6.251 | 6.257 | 19,548 | -0.02(-0.34%) |
Sep 19, 2003 | 6.251 | 6.299 | 6.225 | 6.278 | 49,622 | -0.04(-0.59%) |
Sep 18, 2003 | 6.267 | 6.315 | 6.225 | 6.315 | 44,171 | +0.15(+2.42%) |
Sep 17, 2003 | 6.150 | 6.219 | 6.150 | 6.166 | 11,465 | -0.03(-0.52%) |
Sep 16, 2003 | 6.187 | 6.198 | 6.171 | 6.198 | 43,043 | +0.00(+0.00%) |
Sep 15, 2003 | 6.166 | 6.198 | 6.118 | 6.198 | 55,824 | +0.02(+0.34%) |
Sep 12, 2003 | 6.134 | 6.177 | 6.124 | 6.177 | 36,840 | +0.04(+0.61%) |
Sep 11, 2003 | 6.108 | 6.140 | 6.065 | 6.140 | 17,292 | +0.04(+0.70%) |
Sep 10, 2003 | 6.118 | 6.150 | 6.054 | 6.097 | 58,456 | -0.02(-0.35%) |
Sep 09, 2003 | 6.145 | 6.187 | 6.118 | 6.118 | 42,103 | +0.03(+0.44%) |
Sep 08, 2003 | 6.012 | 6.124 | 6.012 | 6.092 | 193,601 | +0.08(+1.33%) |
Sep 05, 2003 | 6.012 | 6.038 | 5.991 | 6.012 | 21,051 | +0.00(+0.00%) |
Sep 04, 2003 | 6.007 | 6.012 | 5.937 | 6.012 | 38,532 | +0.01(+0.09%) |
Sep 03, 2003 | 5.932 | 6.012 | 5.932 | 6.007 | 60,524 | -0.01(-0.09%) |
Sep 02, 2003 | 5.975 | 6.012 | 5.959 | 6.012 | 122,363 | -0.03(-0.44%) |
Aug 29, 2003 | 5.953 | 6.038 | 5.953 | 6.038 | 68,606 | +0.08(+1.34%) |
Aug 28, 2003 | 5.927 | 5.959 | 5.911 | 5.959 | 21,803 | +0.03(+0.45%) |
Aug 27, 2003 | 5.916 | 5.932 | 5.879 | 5.932 | 188,338 | +0.00(+0.00%) |
Aug 26, 2003 | 5.948 | 5.948 | 5.858 | 5.932 | 44,171 | -0.03(-0.45%) |
Aug 25, 2003 | 5.959 | 6.001 | 5.959 | 5.959 | 163,151 | +0.02(+0.27%) |
Aug 22, 2003 | 5.991 | 6.022 | 5.943 | 5.943 | 286,079 | -0.07(-1.15%) |
Aug 21, 2003 | 6.065 | 6.070 | 5.980 | 6.012 | 81,387 | -0.06(-0.96%) |
Aug 20, 2003 | 6.022 | 6.086 | 6.022 | 6.070 | 48,870 | +0.02(+0.35%) |
Aug 19, 2003 | 6.017 | 6.049 | 5.980 | 6.049 | 123,115 | +0.01(+0.09%) |
Aug 18, 2003 | 5.985 | 6.054 | 5.969 | 6.044 | 52,065 | +0.06(+0.98%) |
Aug 15, 2003 | 5.985 | 5.985 | 5.985 | 5.985 | 8,082 | +0.03(+0.45%) |
Aug 14, 2003 | 5.985 | 5.985 | 5.916 | 5.959 | 22,743 | -0.07(-1.23%) |
Aug 13, 2003 | 5.985 | 6.038 | 5.937 | 6.033 | 32,141 | +0.05(+0.80%) |
Aug 12, 2003 | 5.985 | 5.991 | 5.943 | 5.985 | 12,029 | +0.01(+0.18%) |
Aug 11, 2003 | 5.937 | 6.001 | 5.916 | 5.975 | 35,900 | +0.04(+0.72%) |
Aug 08, 2003 | 5.948 | 5.948 | 5.884 | 5.932 | 2,443 | +0.03(+0.54%) |
Aug 07, 2003 | 5.900 | 5.905 | 5.847 | 5.900 | 15,976 | +0.06(+1.09%) |
Aug 06, 2003 | 5.847 | 5.879 | 5.810 | 5.836 | 71,425 | +0.01(+0.09%) |
Aug 05, 2003 | 5.826 | 5.879 | 5.788 | 5.831 | 33,457 | -0.01(-0.09%) |
Aug 04, 2003 | 5.879 | 5.905 | 5.788 | 5.836 | 21,991 | -0.03(-0.54%) |
Aug 01, 2003 | 5.804 | 5.868 | 5.799 | 5.868 | 46,426 | +0.04(+0.64%) |
Jul 31, 2003 | 5.831 | 5.921 | 5.831 | 5.831 | 482,124 | -0.01(-0.18%) |
Jul 30, 2003 | 5.863 | 5.900 | 5.778 | 5.842 | 39,096 | -0.09(-1.52%) |
Jul 29, 2003 | 5.969 | 6.001 | 5.932 | 5.932 | 19,172 | -0.07(-1.24%) |
Jul 28, 2003 | 5.969 | 6.017 | 5.959 | 6.007 | 21,991 | +0.05(+0.80%) |
Jul 25, 2003 | 5.900 | 5.985 | 5.900 | 5.959 | 97,552 | +0.03(+0.45%) |
Jul 24, 2003 | 5.852 | 5.975 | 5.852 | 5.932 | 66,726 | +0.14(+2.39%) |
Jul 23, 2003 | 5.836 | 5.836 | 5.778 | 5.794 | 1,863,275 | +0.05(+0.83%) |
Jul 22, 2003 | 5.746 | 5.783 | 5.719 | 5.746 | 28,758 | -0.01(-0.18%) |
Jul 21, 2003 | 5.719 | 5.778 | 5.703 | 5.756 | 36,464 | -0.01(-0.18%) |
Jul 18, 2003 | 5.756 | 5.772 | 5.698 | 5.767 | 33,457 | +0.01(+0.18%) |
Jul 17, 2003 | 5.794 | 5.826 | 5.746 | 5.756 | 59,020 | +0.02(+0.28%) |
Jul 16, 2003 | 5.799 | 5.852 | 5.730 | 5.740 | 77,440 | -0.06(-1.01%) |
Jul 15, 2003 | 5.852 | 5.863 | 5.751 | 5.799 | 9,210 | -0.04(-0.73%) |
Jul 14, 2003 | 5.879 | 5.884 | 5.788 | 5.842 | 34,961 | +0.07(+1.20%) |
Jul 11, 2003 | 5.740 | 5.842 | 5.740 | 5.772 | 64,283 | +0.08(+1.40%) |
Jul 10, 2003 | 5.740 | 5.740 | 5.682 | 5.693 | 160,332 | +0.01(+0.09%) |
Jul 09, 2003 | 5.820 | 5.820 | 5.666 | 5.687 | 229,690 | -0.18(-3.08%) |
Jul 08, 2003 | 5.932 | 5.932 | 5.836 | 5.868 | 88,342 | -0.14(-2.39%) |
Jul 07, 2003 | 6.038 | 6.081 | 6.012 | 6.012 | 627,231 | -0.01(-0.18%) |
Jul 03, 2003 | 6.022 | 6.054 | 5.964 | 6.022 | 19,172 | -0.02(-0.35%) |
Jul 02, 2003 | 5.921 | 6.065 | 5.921 | 6.044 | 20,299 | +0.13(+2.25%) |
Jul 01, 2003 | 5.858 | 5.932 | 5.858 | 5.911 | 49,434 | +0.01(+0.09%) |
Jun 30, 2003 | 5.826 | 5.905 | 5.804 | 5.905 | 35,149 | +0.03(+0.54%) |
Jun 27, 2003 | 5.858 | 5.905 | 5.788 | 5.873 | 6,233,222 | +0.02(+0.27%) |
Jun 26, 2003 | 5.831 | 5.873 | 5.751 | 5.858 | 70,861 | -0.07(-1.26%) |
Jun 25, 2003 | 5.889 | 5.985 | 5.889 | 5.932 | 34,021 | +0.09(+1.55%) |
Jun 24, 2003 | 5.879 | 5.927 | 5.820 | 5.842 | 53,005 | +0.01(+0.18%) |
Jun 23, 2003 | 6.001 | 6.001 | 5.810 | 5.831 | 133,265 | -0.19(-3.09%) |
Jun 20, 2003 | 6.054 | 6.086 | 5.991 | 6.017 | 43,795 | +0.02(+0.27%) |
Jun 19, 2003 | 6.012 | 6.081 | 5.975 | 6.001 | 61,275 | -0.07(-1.14%) |
Jun 18, 2003 | 6.012 | 6.076 | 5.985 | 6.070 | 24,999 | -0.02(-0.35%) |
Jun 17, 2003 | 6.012 | 6.102 | 6.012 | 6.092 | 81,011 | +0.03(+0.44%) |
Jun 16, 2003 | 5.959 | 6.065 | 5.959 | 6.065 | 130,446 | +0.12(+1.97%) |
Jun 13, 2003 | 5.959 | 5.996 | 5.900 | 5.948 | 59,772 | -0.01(-0.18%) |
Jun 12, 2003 | 5.932 | 6.007 | 5.921 | 5.959 | 99,432 | +0.04(+0.63%) |
Jun 11, 2003 | 5.879 | 5.932 | 5.873 | 5.921 | 28,570 | +0.11(+1.83%) |
Jun 10, 2003 | 5.804 | 5.905 | 5.799 | 5.815 | 118,228 | +0.03(+0.55%) |
Jun 09, 2003 | 5.810 | 5.889 | 5.746 | 5.783 | 36,840 | -0.03(-0.46%) |
Jun 06, 2003 | 5.905 | 5.927 | 5.810 | 5.810 | 49,246 | -0.10(-1.62%) |
Jun 05, 2003 | 5.932 | 5.953 | 5.836 | 5.905 | 65,035 | +0.00(+0.00%) |
Jun 04, 2003 | 5.905 | 5.953 | 5.820 | 5.905 | 84,207 | +0.12(+2.12%) |
Jun 03, 2003 | 5.847 | 5.847 | 5.783 | 5.783 | 29,886 | -0.06(-1.09%) |
Jun 02, 2003 | 5.799 | 5.847 | 5.740 | 5.847 | 54,321 | +0.09(+1.48%) |
May 30, 2003 | 5.730 | 5.767 | 5.687 | 5.762 | 53,005 | +0.06(+1.03%) |
May 29, 2003 | 5.703 | 5.703 | 5.613 | 5.703 | 50,937 | +0.04(+0.66%) |
May 28, 2003 | 5.735 | 5.772 | 5.661 | 5.666 | 129,130 | -0.11(-1.84%) |
May 27, 2003 | 5.666 | 5.788 | 5.655 | 5.772 | 163,903 | +0.01(+0.09%) |
May 23, 2003 | 5.693 | 5.767 | 5.693 | 5.767 | 45,862 | +0.07(+1.31%) |
May 22, 2003 | 5.645 | 5.730 | 5.629 | 5.693 | 33,269 | +0.05(+0.85%) |
May 21, 2003 | 5.645 | 5.645 | 5.592 | 5.645 | 6,578 | +0.02(+0.38%) |
May 20, 2003 | 5.586 | 5.650 | 5.565 | 5.623 | 21,239 | -0.02(-0.28%) |
May 19, 2003 | 5.554 | 5.645 | 5.544 | 5.639 | 85,898 | +0.05(+0.95%) |
May 16, 2003 | 5.512 | 5.639 | 5.490 | 5.586 | 123,679 | +0.05(+0.96%) |
May 15, 2003 | 5.533 | 5.581 | 5.506 | 5.533 | 24,435 | -0.01(-0.19%) |
May 14, 2003 | 5.560 | 5.597 | 5.544 | 5.544 | 18,044 | -0.05(-0.95%) |
May 13, 2003 | 5.586 | 5.602 | 5.490 | 5.597 | 62,779 | +0.03(+0.48%) |
May 12, 2003 | 5.576 | 5.613 | 5.570 | 5.570 | 16,728 | +0.04(+0.67%) |
May 09, 2003 | 5.485 | 5.576 | 5.453 | 5.533 | 11,653 | +0.02(+0.29%) |
May 08, 2003 | 5.459 | 5.528 | 5.459 | 5.517 | 9,022 | +0.07(+1.27%) |
May 07, 2003 | 5.490 | 5.512 | 5.448 | 5.448 | 19,172 | -0.13(-2.29%) |
May 06, 2003 | 5.506 | 5.586 | 5.421 | 5.576 | 50,561 | +0.06(+1.06%) |
May 05, 2003 | 5.506 | 5.522 | 5.427 | 5.517 | 98,680 | -0.02(-0.29%) |
May 02, 2003 | 5.496 | 5.581 | 5.427 | 5.533 | 96,424 | +0.05(+0.97%) |
May 01, 2003 | 5.459 | 5.554 | 5.459 | 5.480 | 43,043 | +0.04(+0.68%) |
Apr 30, 2003 | 5.501 | 5.512 | 5.437 | 5.443 | 11,841 | +0.03(+0.59%) |
Apr 29, 2003 | 5.400 | 5.506 | 5.400 | 5.411 | 68,982 | +0.01(+0.10%) |
Apr 28, 2003 | 5.427 | 5.437 | 5.373 | 5.405 | 97,552 | -0.04(-0.78%) |
Apr 25, 2003 | 5.368 | 5.453 | 5.357 | 5.448 | 25,374 | +0.02(+0.39%) |
Apr 24, 2003 | 5.480 | 5.480 | 5.363 | 5.427 | 75,561 | -0.07(-1.35%) |
Apr 23, 2003 | 5.427 | 5.501 | 5.400 | 5.501 | 19,548 | +0.03(+0.49%) |
Apr 22, 2003 | 5.352 | 5.474 | 5.352 | 5.474 | 19,736 | +0.16(+3.11%) |
Apr 21, 2003 | 5.294 | 5.331 | 5.246 | 5.310 | 61,087 | +0.01(+0.10%) |
Apr 17, 2003 | 5.299 | 5.341 | 5.246 | 5.304 | 33,645 | +0.01(+0.10%) |
Apr 16, 2003 | 5.256 | 5.373 | 5.256 | 5.299 | 23,495 | +0.04(+0.81%) |
Apr 15, 2003 | 5.214 | 5.256 | 5.161 | 5.256 | 35,337 | +0.07(+1.33%) |
Apr 14, 2003 | 5.214 | 5.214 | 5.113 | 5.187 | 42,855 | +0.01(+0.10%) |
Apr 11, 2003 | 5.107 | 5.182 | 5.107 | 5.182 | 10,525 | -0.05(-0.92%) |
Apr 10, 2003 | 5.161 | 5.235 | 5.161 | 5.230 | 35,149 | +0.06(+1.13%) |
Apr 09, 2003 | 5.171 | 5.171 | 5.171 | 5.171 | 0 | +0.00(+0.00%) |
Apr 08, 2003 | 5.235 | 5.262 | 5.171 | 5.171 | 20,112 | -0.02(-0.31%) |
Apr 07, 2003 | 5.193 | 5.240 | 5.187 | 5.187 | 115,221 | -0.01(-0.10%) |
Apr 04, 2003 | 5.129 | 5.198 | 5.129 | 5.193 | 48,682 | +0.09(+1.67%) |
Apr 03, 2003 | 5.097 | 5.107 | 5.097 | 5.107 | 4,135 | +0.01(+0.21%) |
Apr 02, 2003 | 5.033 | 5.097 | 5.006 | 5.097 | 15,976 | -0.02(-0.31%) |
Apr 01, 2003 | 5.049 | 5.123 | 5.001 | 5.113 | 30,449 | +0.01(+0.21%) |
Mar 31, 2003 | 5.017 | 5.113 | 5.017 | 5.102 | 65,223 | -0.02(-0.42%) |
Mar 28, 2003 | 5.086 | 5.123 | 5.086 | 5.123 | 67,854 | +0.13(+2.67%) |
Mar 27, 2003 | 5.070 | 5.081 | 4.990 | 4.990 | 17,668 | +0.01(+0.11%) |
Mar 26, 2003 | 4.985 | 4.985 | 4.985 | 4.985 | 939 | +0.01(+0.11%) |
Mar 25, 2003 | 4.974 | 4.985 | 4.974 | 4.980 | 58,268 | +0.10(+1.96%) |
Mar 24, 2003 | 4.942 | 4.948 | 4.873 | 4.884 | 28,758 | -0.09(-1.82%) |
Mar 21, 2003 | 4.905 | 5.028 | 4.900 | 4.974 | 20,675 | +0.10(+1.96%) |
Mar 20, 2003 | 4.958 | 4.958 | 4.857 | 4.879 | 48,306 | +0.02(+0.33%) |
Mar 19, 2003 | 4.895 | 4.916 | 4.863 | 4.863 | 27,066 | -0.05(-0.98%) |
Mar 18, 2003 | 4.857 | 4.911 | 4.841 | 4.911 | 48,306 | +0.10(+1.99%) |
Mar 17, 2003 | 4.778 | 4.820 | 4.772 | 4.815 | 41,539 | +0.10(+2.03%) |
Mar 14, 2003 | 4.756 | 4.772 | 4.682 | 4.719 | 35,149 | +0.08(+1.72%) |
Mar 13, 2003 | 4.682 | 4.682 | 4.586 | 4.639 | 49,058 | -0.03(-0.68%) |
Mar 12, 2003 | 4.650 | 4.692 | 4.586 | 4.671 | 71,237 | -0.09(-1.79%) |
Mar 11, 2003 | 4.815 | 4.815 | 4.756 | 4.756 | 30,637 | -0.09(-1.76%) |
Mar 10, 2003 | 4.820 | 4.879 | 4.820 | 4.841 | 63,155 | -0.02(-0.44%) |
Mar 07, 2003 | 4.847 | 4.905 | 4.847 | 4.863 | 110,146 | -0.07(-1.51%) |
Mar 06, 2003 | 4.948 | 4.953 | 4.868 | 4.937 | 158,452 | +0.02(+0.32%) |
Mar 05, 2003 | 4.948 | 4.990 | 4.911 | 4.921 | 86,274 | -0.07(-1.49%) |
Mar 04, 2003 | 4.964 | 5.001 | 4.905 | 4.996 | 39,096 | +0.03(+0.54%) |
Mar 03, 2003 | 4.953 | 5.033 | 4.953 | 4.969 | 12,969 | +0.03(+0.54%) |
Feb 28, 2003 | 4.895 | 4.948 | 4.895 | 4.942 | 4,135 | +0.04(+0.76%) |
Feb 27, 2003 | 4.868 | 4.932 | 4.825 | 4.905 | 7,894 | -0.02(-0.32%) |
Feb 26, 2003 | 4.895 | 4.964 | 4.895 | 4.921 | 11,089 | +0.01(+0.11%) |
Feb 25, 2003 | 4.873 | 4.916 | 4.815 | 4.916 | 82,139 | +0.01(+0.22%) |
Feb 24, 2003 | 4.895 | 4.980 | 4.873 | 4.905 | 47,930 | +0.06(+1.21%) |
Feb 21, 2003 | 4.815 | 4.879 | 4.783 | 4.847 | 534,190 | +0.01(+0.22%) |
Feb 20, 2003 | 4.815 | 4.841 | 4.788 | 4.836 | 529,867 | -0.05(-1.09%) |
Feb 19, 2003 | 4.873 | 4.900 | 4.778 | 4.889 | 1,121,573 | +0.04(+0.77%) |
Feb 18, 2003 | 4.857 | 4.884 | 4.756 | 4.852 | 1,734,144 | +0.06(+1.33%) |
Feb 14, 2003 | 4.746 | 4.815 | 4.746 | 4.788 | 25,374 | +0.01(+0.11%) |
Feb 13, 2003 | 4.825 | 4.836 | 4.740 | 4.783 | 50,374 | -0.07(-1.43%) |
Feb 12, 2003 | 4.857 | 4.911 | 4.847 | 4.852 | 15,600 | -0.02(-0.44%) |
Feb 11, 2003 | 4.836 | 4.895 | 4.836 | 4.873 | 38,344 | +0.02(+0.33%) |
Feb 10, 2003 | 4.873 | 4.921 | 4.841 | 4.857 | 31,201 | -0.04(-0.76%) |
Feb 07, 2003 | 4.868 | 4.937 | 4.868 | 4.895 | 21,239 | +0.02(+0.44%) |
Feb 06, 2003 | 4.847 | 4.895 | 4.847 | 4.873 | 20,299 | -0.04(-0.76%) |
Feb 05, 2003 | 4.958 | 4.958 | 4.911 | 4.911 | 6,578 | -0.02(-0.43%) |
Feb 04, 2003 | 4.895 | 5.012 | 4.841 | 4.932 | 53,945 | +0.01(+0.11%) |
Feb 03, 2003 | 4.895 | 4.948 | 4.884 | 4.927 | 27,254 | -0.10(-1.91%) |
Jan 31, 2003 | 4.895 | 5.028 | 4.895 | 5.022 | 47,554 | +0.06(+1.29%) |
Jan 30, 2003 | 5.017 | 5.017 | 4.927 | 4.958 | 77,440 | -0.04(-0.85%) |
Jan 29, 2003 | 5.012 | 5.028 | 4.921 | 5.001 | 25,374 | -0.05(-0.95%) |
Jan 28, 2003 | 4.980 | 5.049 | 4.948 | 5.049 | 56,388 | -0.04(-0.73%) |
Jan 27, 2003 | 5.145 | 5.155 | 5.081 | 5.086 | 244,163 | -0.08(-1.54%) |
Jan 24, 2003 | 5.070 | 5.182 | 5.070 | 5.166 | 172,549 | +0.05(+1.04%) |
Jan 23, 2003 | 5.097 | 5.166 | 5.097 | 5.113 | 17,104 | +0.04(+0.84%) |
Jan 22, 2003 | 5.107 | 5.113 | 5.070 | 5.070 | 53,005 | -0.09(-1.75%) |
Jan 21, 2003 | 5.123 | 5.177 | 5.118 | 5.161 | 57,516 | -0.04(-0.82%) |
Jan 17, 2003 | 5.187 | 5.203 | 5.139 | 5.203 | 11,089 | +0.02(+0.31%) |
Jan 16, 2003 | 5.182 | 5.187 | 5.166 | 5.187 | 57,892 | +0.01(+0.10%) |
Jan 15, 2003 | 5.198 | 5.198 | 5.166 | 5.182 | 28,194 | -0.02(-0.41%) |
Jan 14, 2003 | 5.203 | 5.208 | 5.102 | 5.203 | 44,547 | +0.12(+2.41%) |
Jan 13, 2003 | 5.139 | 5.182 | 5.081 | 5.081 | 7,706 | -0.10(-1.95%) |
Jan 10, 2003 | 5.107 | 5.193 | 5.060 | 5.182 | 152,813 | +0.05(+0.93%) |
Jan 09, 2003 | 5.054 | 5.134 | 5.054 | 5.134 | 14,473 | +0.07(+1.47%) |
Jan 08, 2003 | 5.054 | 5.091 | 5.054 | 5.060 | 11,465 | -0.02(-0.42%) |
Jan 07, 2003 | 5.107 | 5.134 | 5.054 | 5.081 | 112,025 | -0.03(-0.52%) |
Jan 06, 2003 | 5.054 | 5.139 | 5.038 | 5.107 | 67,666 | +0.15(+3.00%) |
Jan 03, 2003 | 4.948 | 4.969 | 4.879 | 4.958 | 13,345 | +0.04(+0.76%) |
Jan 02, 2003 | 4.889 | 4.948 | 4.852 | 4.921 | 24,811 | +0.09(+1.87%) |
Dec 31, 2002 | 4.873 | 4.879 | 4.820 | 4.831 | 16,352 | -0.05(-0.98%) |
Dec 30, 2002 | 4.857 | 4.895 | 4.852 | 4.879 | 24,623 | -0.05(-0.97%) |
Dec 27, 2002 | 4.948 | 4.948 | 4.820 | 4.927 | 13,157 | -0.03(-0.64%) |
Dec 26, 2002 | 4.942 | 4.969 | 4.868 | 4.958 | 13,345 | +0.02(+0.32%) |
Dec 24, 2002 | 4.948 | 4.974 | 4.942 | 4.942 | 27,630 | -0.01(-0.11%) |
Dec 23, 2002 | 4.958 | 4.974 | 4.921 | 4.948 | 26,878 | -0.11(-2.21%) |
Dec 20, 2002 | 5.054 | 5.060 | 5.054 | 5.060 | 15,224 | +0.05(+1.06%) |
Dec 19, 2002 | 4.980 | 5.017 | 4.916 | 5.006 | 87,402 | +0.02(+0.32%) |
Dec 18, 2002 | 4.974 | 5.022 | 4.948 | 4.990 | 28,570 | +0.05(+0.97%) |
Dec 17, 2002 | 5.054 | 5.054 | 4.937 | 4.942 | 19,172 | +0.01(+0.11%) |
Dec 16, 2002 | 4.937 | 4.990 | 4.884 | 4.937 | 12,217 | +0.04(+0.76%) |
Dec 13, 2002 | 5.001 | 5.012 | 4.895 | 4.900 | 89,846 | -0.13(-2.64%) |
Dec 12, 2002 | 4.948 | 5.044 | 4.942 | 5.033 | 20,112 | +0.14(+2.94%) |
Dec 11, 2002 | 4.921 | 4.969 | 4.889 | 4.889 | 5,826 | -0.13(-2.54%) |
Dec 10, 2002 | 4.911 | 5.017 | 4.911 | 5.017 | 29,134 | +0.04(+0.86%) |
Dec 09, 2002 | 5.028 | 5.054 | 4.974 | 4.974 | 17,480 | -0.05(-1.06%) |
Dec 06, 2002 | 4.953 | 5.028 | 4.948 | 5.028 | 48,870 | +0.00(+0.00%) |
Dec 05, 2002 | 5.060 | 5.060 | 4.937 | 5.028 | 113,905 | +0.09(+1.83%) |
Dec 04, 2002 | 5.060 | 5.060 | 4.937 | 4.937 | 473,102 | -0.15(-2.93%) |
Dec 03, 2002 | 5.102 | 5.102 | 5.065 | 5.086 | 24,435 | +0.02(+0.31%) |
Dec 02, 2002 | 5.118 | 5.166 | 5.065 | 5.070 | 183,263 | -0.05(-1.04%) |
Nov 29, 2002 | 5.097 | 5.129 | 5.033 | 5.123 | 47,366 | +0.04(+0.84%) |
Nov 27, 2002 | 5.038 | 5.081 | 4.953 | 5.081 | 24,435 | +0.08(+1.60%) |
Nov 26, 2002 | 4.942 | 5.022 | 4.932 | 5.001 | 52,817 | -0.03(-0.53%) |
Nov 25, 2002 | 5.054 | 5.102 | 5.001 | 5.028 | 12,969 | +0.01(+0.11%) |
Nov 22, 2002 | 5.065 | 5.134 | 5.006 | 5.022 | 844,328 | -0.03(-0.63%) |
Nov 21, 2002 | 5.028 | 5.107 | 5.001 | 5.054 | 318,596 | +0.08(+1.60%) |
Nov 20, 2002 | 4.974 | 5.022 | 4.974 | 4.974 | 13,345 | +0.03(+0.54%) |
Nov 19, 2002 | 4.953 | 5.001 | 4.895 | 4.948 | 15,037 | -0.05(-1.06%) |
Nov 18, 2002 | 4.937 | 5.038 | 4.921 | 5.001 | 54,885 | +0.06(+1.29%) |
Nov 15, 2002 | 4.927 | 5.022 | 4.927 | 4.937 | 21,051 | +0.06(+1.31%) |
Nov 14, 2002 | 4.921 | 4.953 | 4.873 | 4.873 | 21,803 | +0.01(+0.11%) |
Nov 13, 2002 | 4.927 | 4.948 | 4.868 | 4.868 | 15,600 | +0.00(+0.00%) |
Nov 12, 2002 | 4.879 | 4.974 | 4.868 | 4.868 | 30,074 | +0.06(+1.33%) |
Nov 11, 2002 | 4.942 | 4.942 | 4.804 | 4.804 | 8,646 | -0.15(-3.01%) |
Nov 08, 2002 | 5.001 | 5.044 | 4.948 | 4.953 | 56,952 | +0.01(+0.11%) |
Nov 07, 2002 | 5.012 | 5.065 | 4.948 | 4.948 | 161,648 | -0.06(-1.17%) |
Nov 06, 2002 | 5.081 | 5.123 | 5.006 | 5.006 | 23,307 | +0.03(+0.64%) |
Nov 05, 2002 | 5.038 | 5.054 | 4.974 | 4.974 | 12,969 | +0.00(+0.00%) |
Nov 04, 2002 | 4.969 | 5.054 | 4.969 | 4.974 | 29,134 | +0.03(+0.65%) |