Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 5.954 | 5.968 | 5.890 | 5.968 | 460,997 | +0.03(+0.46%) |
Oct 30, 2003 | 5.883 | 5.941 | 5.875 | 5.941 | 704,370 | +0.06(+1.07%) |
Oct 29, 2003 | 5.888 | 5.901 | 5.859 | 5.878 | 405,345 | -0.02(-0.33%) |
Oct 28, 2003 | 5.981 | 5.981 | 5.872 | 5.898 | 296,810 | -0.07(-1.13%) |
Oct 27, 2003 | 5.859 | 5.975 | 5.859 | 5.965 | 250,018 | +0.11(+1.81%) |
Oct 24, 2003 | 5.859 | 5.917 | 5.835 | 5.859 | 425,003 | -0.01(-0.19%) |
Oct 23, 2003 | 5.875 | 5.909 | 5.837 | 5.870 | 407,283 | -0.01(-0.25%) |
Oct 22, 2003 | 6.060 | 6.060 | 5.883 | 5.885 | 492,283 | -0.19(-3.12%) |
Oct 21, 2003 | 6.195 | 6.195 | 6.040 | 6.074 | 447,983 | -0.13(-2.10%) |
Oct 20, 2003 | 6.341 | 6.341 | 6.169 | 6.204 | 649,272 | -0.14(-2.28%) |
Oct 17, 2003 | 6.211 | 6.349 | 6.140 | 6.349 | 950,512 | +0.15(+2.36%) |
Oct 16, 2003 | 6.220 | 6.300 | 6.203 | 6.203 | 2,901,928 | +0.35(+5.92%) |
Oct 15, 2003 | 5.878 | 5.878 | 5.763 | 5.856 | 947,743 | -0.02(-0.33%) |
Oct 14, 2003 | 5.960 | 5.967 | 5.875 | 5.875 | 657,024 | -0.09(-1.43%) |
Oct 13, 2003 | 5.955 | 6.026 | 5.944 | 5.960 | 290,718 | +0.00(+0.08%) |
Oct 10, 2003 | 5.976 | 5.987 | 5.947 | 5.955 | 254,171 | -0.03(-0.54%) |
Oct 09, 2003 | 6.003 | 6.036 | 5.949 | 5.987 | 462,381 | +0.01(+0.16%) |
Oct 08, 2003 | 6.044 | 6.052 | 5.934 | 5.978 | 436,078 | -0.05(-0.88%) |
Oct 07, 2003 | 6.010 | 6.016 | 5.971 | 6.031 | 400,915 | +0.02(+0.35%) |
Oct 06, 2003 | 6.020 | 6.023 | 6.000 | 6.010 | 372,950 | +0.03(+0.48%) |
Oct 03, 2003 | 5.947 | 6.012 | 5.947 | 5.981 | 485,915 | +0.07(+1.11%) |
Oct 02, 2003 | 6.050 | 6.066 | 5.909 | 5.915 | 672,806 | -0.15(-2.41%) |
Oct 01, 2003 | 5.853 | 6.074 | 5.853 | 6.061 | 279,643 | +0.21(+3.62%) |
Sep 30, 2003 | 5.936 | 5.936 | 5.808 | 5.849 | 287,950 | -0.09(-1.49%) |
Sep 29, 2003 | 5.859 | 5.939 | 5.795 | 5.938 | 345,540 | +0.07(+1.12%) |
Sep 26, 2003 | 5.989 | 5.989 | 5.870 | 5.872 | 357,722 | -0.11(-1.82%) |
Sep 25, 2003 | 6.203 | 6.207 | 5.999 | 5.981 | 440,785 | -0.20(-3.25%) |
Sep 24, 2003 | 6.289 | 6.309 | 6.180 | 6.182 | 423,895 | -0.11(-1.79%) |
Sep 23, 2003 | 6.228 | 6.294 | 6.204 | 6.294 | 240,327 | +0.06(+0.93%) |
Sep 22, 2003 | 6.310 | 6.310 | 6.217 | 6.236 | 209,594 | -0.10(-1.52%) |
Sep 19, 2003 | 6.300 | 6.357 | 6.300 | 6.333 | 291,549 | +0.01(+0.15%) |
Sep 18, 2003 | 6.248 | 6.325 | 6.248 | 6.323 | 140,375 | +0.07(+1.10%) |
Sep 17, 2003 | 6.292 | 6.297 | 6.230 | 6.254 | 163,356 | -0.05(-0.79%) |
Sep 16, 2003 | 6.294 | 6.323 | 6.244 | 6.304 | 415,589 | +0.01(+0.15%) |
Sep 15, 2003 | 6.264 | 6.334 | 6.230 | 6.294 | 511,388 | +0.03(+0.49%) |
Sep 12, 2003 | 6.199 | 6.317 | 6.172 | 6.264 | 467,642 | +0.05(+0.83%) |
Sep 11, 2003 | 6.103 | 6.220 | 6.093 | 6.212 | 271,614 | +0.11(+1.87%) |
Sep 10, 2003 | 6.177 | 6.177 | 6.098 | 6.098 | 219,008 | -0.09(-1.43%) |
Sep 09, 2003 | 6.260 | 6.260 | 6.169 | 6.187 | 236,728 | -0.08(-1.28%) |
Sep 08, 2003 | 6.252 | 6.397 | 6.251 | 6.267 | 332,250 | +0.01(+0.18%) |
Sep 05, 2003 | 6.413 | 6.416 | 6.248 | 6.256 | 281,858 | -0.16(-2.55%) |
Sep 04, 2003 | 6.389 | 6.421 | 6.381 | 6.419 | 347,755 | +0.03(+0.48%) |
Sep 03, 2003 | 6.373 | 6.421 | 6.358 | 6.389 | 479,270 | +0.03(+0.45%) |
Sep 02, 2003 | 6.241 | 6.373 | 6.241 | 6.360 | 320,898 | +0.13(+2.17%) |
Aug 29, 2003 | 6.156 | 6.262 | 6.148 | 6.225 | 163,356 | +0.06(+1.04%) |
Aug 28, 2003 | 6.153 | 6.162 | 6.039 | 6.161 | 352,462 | +0.01(+0.18%) |
Aug 27, 2003 | 6.140 | 6.161 | 6.111 | 6.150 | 223,161 | +0.02(+0.29%) |
Aug 26, 2003 | 6.140 | 6.156 | 6.045 | 6.132 | 361,322 | -0.02(-0.26%) |
Aug 25, 2003 | 6.292 | 6.297 | 6.138 | 6.148 | 434,417 | -0.15(-2.37%) |
Aug 22, 2003 | 6.408 | 6.419 | 6.276 | 6.297 | 330,035 | -0.12(-1.80%) |
Aug 21, 2003 | 6.317 | 6.419 | 6.317 | 6.413 | 278,536 | +0.10(+1.55%) |
Aug 20, 2003 | 6.333 | 6.333 | 6.281 | 6.315 | 443,830 | -0.03(-0.51%) |
Aug 19, 2003 | 6.325 | 6.485 | 6.265 | 6.347 | 1,127,158 | +0.17(+2.81%) |
Aug 18, 2003 | 5.931 | 6.178 | 5.931 | 6.174 | 570,639 | +0.24(+4.09%) |
Aug 15, 2003 | 5.947 | 5.963 | 5.923 | 5.931 | 99,398 | -0.01(-0.14%) |
Aug 14, 2003 | 5.915 | 5.941 | 5.904 | 5.939 | 284,073 | +0.02(+0.41%) |
Aug 13, 2003 | 5.819 | 5.915 | 5.819 | 5.915 | 227,314 | +0.09(+1.54%) |
Aug 12, 2003 | 5.731 | 5.827 | 5.723 | 5.825 | 196,027 | +0.09(+1.60%) |
Aug 11, 2003 | 5.699 | 5.745 | 5.679 | 5.734 | 173,046 | +0.05(+0.90%) |
Aug 08, 2003 | 5.699 | 5.723 | 5.666 | 5.682 | 308,162 | +0.00(+0.00%) |
Aug 07, 2003 | 5.747 | 5.747 | 5.673 | 5.682 | 329,758 | -0.07(-1.28%) |
Aug 06, 2003 | 5.811 | 5.816 | 5.747 | 5.756 | 251,402 | -0.06(-0.99%) |
Aug 05, 2003 | 5.803 | 5.814 | 5.763 | 5.814 | 311,484 | +0.02(+0.30%) |
Aug 04, 2003 | 5.859 | 5.859 | 5.708 | 5.796 | 323,390 | -0.05(-0.80%) |
Aug 01, 2003 | 5.939 | 5.939 | 5.819 | 5.843 | 335,018 | -0.10(-1.62%) |
Jul 31, 2003 | 5.859 | 5.947 | 5.851 | 5.939 | 651,210 | +0.09(+1.45%) |
Jul 30, 2003 | 5.917 | 5.931 | 5.825 | 5.854 | 397,038 | -0.05(-0.90%) |
Jul 29, 2003 | 5.909 | 5.933 | 5.891 | 5.907 | 357,445 | -0.00(-0.03%) |
Jul 28, 2003 | 5.915 | 5.939 | 5.878 | 5.909 | 461,273 | -0.01(-0.11%) |
Jul 25, 2003 | 5.907 | 5.939 | 5.870 | 5.915 | 353,846 | +0.01(+0.22%) |
Jul 24, 2003 | 5.947 | 5.947 | 5.862 | 5.902 | 525,785 | -0.04(-0.62%) |
Jul 23, 2003 | 5.947 | 5.947 | 5.923 | 5.939 | 380,426 | -0.01(-0.16%) |
Jul 22, 2003 | 5.983 | 5.983 | 5.883 | 5.949 | 1,500,109 | -0.04(-0.67%) |
Jul 21, 2003 | 5.951 | 5.989 | 5.888 | 5.989 | 492,560 | +0.03(+0.57%) |
Jul 18, 2003 | 5.907 | 5.995 | 5.902 | 5.955 | 310,377 | +0.07(+1.20%) |
Jul 17, 2003 | 5.947 | 5.947 | 5.837 | 5.885 | 382,918 | -0.10(-1.72%) |
Jul 16, 2003 | 5.811 | 5.992 | 5.811 | 5.987 | 632,659 | +0.17(+2.87%) |
Jul 15, 2003 | 5.739 | 5.820 | 5.723 | 5.820 | 491,453 | +0.09(+1.62%) |
Jul 14, 2003 | 5.739 | 5.752 | 5.719 | 5.727 | 438,016 | +0.01(+0.23%) |
Jul 11, 2003 | 5.715 | 5.761 | 5.715 | 5.715 | 481,485 | -0.03(-0.53%) |
Jul 10, 2003 | 5.891 | 5.891 | 5.727 | 5.745 | 332,250 | -0.16(-2.74%) |
Jul 09, 2003 | 6.003 | 6.005 | 5.843 | 5.907 | 441,615 | -0.10(-1.68%) |
Jul 08, 2003 | 5.833 | 6.008 | 5.833 | 6.008 | 314,253 | +0.18(+3.03%) |
Jul 07, 2003 | 5.811 | 5.909 | 5.811 | 5.832 | 316,745 | +0.05(+0.92%) |
Jul 03, 2003 | 5.779 | 5.809 | 5.771 | 5.779 | 268,292 | -0.00(-0.08%) |
Jul 02, 2003 | 5.658 | 5.806 | 5.657 | 5.784 | 516,372 | +0.13(+2.24%) |
Jul 01, 2003 | 5.811 | 5.811 | 5.634 | 5.657 | 503,912 | -0.16(-2.76%) |
Jun 30, 2003 | 5.776 | 5.859 | 5.750 | 5.817 | 304,839 | +0.05(+0.92%) |
Jun 27, 2003 | 5.690 | 5.779 | 5.686 | 5.764 | 361,322 | +0.08(+1.44%) |
Jun 26, 2003 | 5.743 | 5.747 | 5.668 | 5.682 | 373,227 | -0.06(-1.06%) |
Jun 25, 2003 | 5.756 | 5.776 | 5.715 | 5.743 | 214,578 | -0.01(-0.22%) |
Jun 24, 2003 | 5.750 | 5.776 | 5.711 | 5.756 | 153,111 | +0.01(+0.11%) |
Jun 23, 2003 | 5.843 | 5.843 | 5.747 | 5.750 | 382,918 | -0.10(-1.76%) |
Jun 20, 2003 | 5.877 | 5.883 | 5.851 | 5.853 | 274,660 | -0.01(-0.19%) |
Jun 19, 2003 | 5.843 | 5.920 | 5.841 | 5.864 | 474,840 | +0.02(+0.36%) |
Jun 18, 2003 | 5.787 | 5.843 | 5.769 | 5.843 | 291,272 | +0.04(+0.69%) |
Jun 17, 2003 | 5.795 | 5.814 | 5.747 | 5.803 | 352,738 | +0.02(+0.42%) |
Jun 16, 2003 | 5.679 | 5.787 | 5.679 | 5.779 | 289,334 | +0.10(+1.75%) |
Jun 13, 2003 | 5.745 | 5.755 | 5.662 | 5.679 | 245,865 | -0.07(-1.15%) |
Jun 12, 2003 | 5.674 | 5.748 | 5.650 | 5.745 | 330,865 | +0.09(+1.50%) |
Jun 11, 2003 | 5.602 | 5.660 | 5.586 | 5.660 | 391,501 | +0.05(+0.97%) |
Jun 10, 2003 | 5.586 | 5.605 | 5.548 | 5.605 | 145,082 | +0.03(+0.52%) |
Jun 09, 2003 | 5.657 | 5.666 | 5.573 | 5.577 | 166,678 | -0.09(-1.53%) |
Jun 06, 2003 | 5.715 | 5.803 | 5.663 | 5.663 | 400,915 | -0.06(-1.09%) |
Jun 05, 2003 | 5.605 | 5.739 | 5.570 | 5.726 | 315,083 | +0.11(+1.91%) |
Jun 04, 2003 | 5.506 | 5.618 | 5.498 | 5.618 | 417,250 | +0.12(+2.19%) |
Jun 03, 2003 | 5.466 | 5.509 | 5.466 | 5.498 | 466,811 | +0.00(+0.06%) |
Jun 02, 2003 | 5.546 | 5.615 | 5.490 | 5.495 | 317,575 | -0.04(-0.75%) |
May 30, 2003 | 5.402 | 5.581 | 5.402 | 5.536 | 488,684 | +0.15(+2.77%) |
May 29, 2003 | 5.337 | 5.387 | 5.323 | 5.387 | 468,472 | +0.04(+0.78%) |
May 28, 2003 | 5.273 | 5.405 | 5.273 | 5.345 | 380,426 | +0.06(+1.15%) |
May 27, 2003 | 5.177 | 5.284 | 5.172 | 5.284 | 177,476 | +0.08(+1.54%) |
May 23, 2003 | 5.182 | 5.241 | 5.161 | 5.204 | 132,900 | +0.03(+0.53%) |
May 22, 2003 | 5.137 | 5.191 | 5.121 | 5.177 | 169,447 | +0.02(+0.47%) |
May 21, 2003 | 5.177 | 5.177 | 5.119 | 5.153 | 247,526 | -0.04(-0.83%) |
May 20, 2003 | 5.174 | 5.199 | 5.129 | 5.196 | 404,791 | +0.03(+0.53%) |
May 19, 2003 | 5.201 | 5.217 | 5.148 | 5.169 | 205,164 | -0.04(-0.77%) |
May 16, 2003 | 5.313 | 5.321 | 5.209 | 5.209 | 263,031 | -0.10(-1.96%) |
May 15, 2003 | 5.313 | 5.345 | 5.300 | 5.313 | 398,977 | -0.01(-0.27%) |
May 14, 2003 | 5.386 | 5.390 | 5.265 | 5.328 | 308,438 | -0.05(-0.93%) |
May 13, 2003 | 5.410 | 5.410 | 5.333 | 5.377 | 213,470 | -0.06(-1.18%) |
May 12, 2003 | 5.381 | 5.450 | 5.345 | 5.442 | 175,815 | +0.05(+1.01%) |
May 09, 2003 | 5.300 | 5.408 | 5.300 | 5.387 | 205,164 | +0.09(+1.64%) |
May 08, 2003 | 5.321 | 5.361 | 5.265 | 5.300 | 228,421 | -0.03(-0.63%) |
May 07, 2003 | 5.418 | 5.418 | 5.321 | 5.334 | 346,924 | -0.09(-1.72%) |
May 06, 2003 | 5.297 | 5.427 | 5.278 | 5.427 | 477,609 | +0.14(+2.64%) |
May 05, 2003 | 5.297 | 5.321 | 5.219 | 5.288 | 443,277 | -0.01(-0.18%) |
May 02, 2003 | 5.093 | 5.329 | 5.093 | 5.297 | 1,042,988 | +0.20(+3.97%) |
May 01, 2003 | 5.113 | 5.113 | 5.016 | 5.095 | 292,933 | -0.02(-0.34%) |
Apr 30, 2003 | 5.127 | 5.127 | 5.081 | 5.113 | 570,362 | -0.01(-0.28%) |
Apr 29, 2003 | 5.129 | 5.140 | 5.082 | 5.127 | 736,487 | +0.00(+0.00%) |
Apr 28, 2003 | 5.055 | 5.169 | 5.055 | 5.127 | 553,196 | +0.07(+1.43%) |
Apr 25, 2003 | 5.071 | 5.105 | 5.032 | 5.055 | 448,537 | -0.02(-0.32%) |
Apr 24, 2003 | 5.196 | 5.196 | 5.056 | 5.071 | 473,456 | -0.13(-2.41%) |
Apr 23, 2003 | 5.209 | 5.215 | 5.169 | 5.196 | 412,267 | -0.01(-0.25%) |
Apr 22, 2003 | 5.225 | 5.225 | 5.201 | 5.209 | 771,927 | -0.04(-0.76%) |
Apr 21, 2003 | 5.217 | 5.291 | 5.217 | 5.249 | 295,979 | +0.03(+0.61%) |
Apr 17, 2003 | 5.198 | 5.273 | 5.164 | 5.217 | 683,604 | +0.02(+0.37%) |
Apr 16, 2003 | 4.976 | 5.402 | 4.976 | 5.198 | 1,416,770 | +0.43(+9.06%) |
Apr 15, 2003 | 4.735 | 4.767 | 4.641 | 4.766 | 549,320 | +0.03(+0.64%) |
Apr 14, 2003 | 4.776 | 4.784 | 4.690 | 4.735 | 599,434 | -0.04(-0.87%) |
Apr 11, 2003 | 4.865 | 4.915 | 4.743 | 4.777 | 857,482 | -0.11(-2.23%) |
Apr 10, 2003 | 4.840 | 4.931 | 4.840 | 4.886 | 238,666 | +0.04(+0.73%) |
Apr 09, 2003 | 4.851 | 4.930 | 4.808 | 4.851 | 248,080 | +0.00(+0.00%) |
Apr 08, 2003 | 4.915 | 4.915 | 4.787 | 4.851 | 588,636 | -0.06(-1.27%) |
Apr 07, 2003 | 4.856 | 4.976 | 4.856 | 4.914 | 389,286 | +0.09(+1.86%) |
Apr 04, 2003 | 4.800 | 4.861 | 4.800 | 4.824 | 345,540 | +0.01(+0.17%) |
Apr 03, 2003 | 4.830 | 4.841 | 4.759 | 4.816 | 300,963 | -0.01(-0.17%) |
Apr 02, 2003 | 4.687 | 4.857 | 4.686 | 4.824 | 423,618 | +0.14(+2.91%) |
Apr 01, 2003 | 4.647 | 4.687 | 4.596 | 4.687 | 344,432 | +0.03(+0.69%) |
Mar 31, 2003 | 4.671 | 4.726 | 4.617 | 4.655 | 403,407 | -0.03(-0.69%) |
Mar 28, 2003 | 4.719 | 4.727 | 4.634 | 4.687 | 289,888 | -0.03(-0.68%) |
Mar 27, 2003 | 4.673 | 4.719 | 4.601 | 4.719 | 230,913 | +0.03(+0.65%) |
Mar 26, 2003 | 4.774 | 4.774 | 4.655 | 4.689 | 416,143 | -0.09(-1.82%) |
Mar 25, 2003 | 4.727 | 4.776 | 4.695 | 4.776 | 495,052 | +0.04(+0.85%) |
Mar 24, 2003 | 4.767 | 4.776 | 4.663 | 4.735 | 646,780 | -0.06(-1.17%) |
Mar 21, 2003 | 4.633 | 4.792 | 4.573 | 4.792 | 465,980 | +0.17(+3.65%) |
Mar 20, 2003 | 4.607 | 4.623 | 4.515 | 4.623 | 736,487 | +0.00(+0.07%) |
Mar 19, 2003 | 4.623 | 4.639 | 4.567 | 4.620 | 395,377 | -0.00(-0.07%) |
Mar 18, 2003 | 4.594 | 4.658 | 4.575 | 4.623 | 432,755 | +0.03(+0.63%) |
Mar 17, 2003 | 4.511 | 4.599 | 4.487 | 4.594 | 610,232 | +0.07(+1.63%) |
Mar 14, 2003 | 4.491 | 4.551 | 4.422 | 4.520 | 878,247 | +0.03(+0.71%) |
Mar 13, 2003 | 4.318 | 4.511 | 4.310 | 4.488 | 843,638 | +0.19(+4.52%) |
Mar 12, 2003 | 4.262 | 4.318 | 4.177 | 4.294 | 697,725 | +0.02(+0.37%) |
Mar 11, 2003 | 4.278 | 4.334 | 4.259 | 4.278 | 445,492 | +0.00(+0.00%) |
Mar 10, 2003 | 4.349 | 4.349 | 4.238 | 4.278 | 390,117 | -0.09(-1.99%) |
Mar 07, 2003 | 4.366 | 4.402 | 4.320 | 4.365 | 346,924 | -0.02(-0.44%) |
Mar 06, 2003 | 4.418 | 4.418 | 4.326 | 4.384 | 390,117 | -0.04(-1.01%) |
Mar 05, 2003 | 4.450 | 4.450 | 4.414 | 4.429 | 606,633 | -0.03(-0.58%) |
Mar 04, 2003 | 4.466 | 4.480 | 4.430 | 4.454 | 440,785 | -0.01(-0.25%) |
Mar 03, 2003 | 4.454 | 4.511 | 4.416 | 4.466 | 480,932 | +0.02(+0.36%) |
Feb 28, 2003 | 4.446 | 4.474 | 4.414 | 4.450 | 383,748 | +0.00(+0.11%) |
Feb 27, 2003 | 4.390 | 4.461 | 4.385 | 4.445 | 322,282 | +0.05(+1.24%) |
Feb 26, 2003 | 4.477 | 4.477 | 4.382 | 4.390 | 364,090 | -0.09(-1.97%) |
Feb 25, 2003 | 4.398 | 4.493 | 4.350 | 4.479 | 773,865 | +0.06(+1.45%) |
Feb 24, 2003 | 4.488 | 4.488 | 4.406 | 4.414 | 850,006 | -0.07(-1.65%) |
Feb 21, 2003 | 4.454 | 4.543 | 4.454 | 4.488 | 947,466 | +0.03(+0.76%) |
Feb 20, 2003 | 4.434 | 4.467 | 4.360 | 4.454 | 535,199 | +0.02(+0.47%) |
Feb 19, 2003 | 4.485 | 4.485 | 4.382 | 4.434 | 508,896 | -0.05(-1.15%) |
Feb 18, 2003 | 4.374 | 4.485 | 4.363 | 4.485 | 402,576 | +0.11(+2.53%) |
Feb 14, 2003 | 4.254 | 4.374 | 4.254 | 4.374 | 576,177 | +0.11(+2.52%) |
Feb 13, 2003 | 4.328 | 4.328 | 4.246 | 4.267 | 833,947 | -0.06(-1.41%) |
Feb 12, 2003 | 4.390 | 4.398 | 4.328 | 4.328 | 433,586 | -0.07(-1.61%) |
Feb 11, 2003 | 4.363 | 4.446 | 4.332 | 4.398 | 684,158 | +0.04(+0.81%) |
Feb 10, 2003 | 4.398 | 4.402 | 4.307 | 4.363 | 959,095 | -0.04(-0.98%) |
Feb 07, 2003 | 4.527 | 4.543 | 4.406 | 4.406 | 410,882 | -0.11(-2.38%) |
Feb 06, 2003 | 4.596 | 4.597 | 4.511 | 4.514 | 308,438 | -0.08(-1.82%) |
Feb 05, 2003 | 4.650 | 4.679 | 4.576 | 4.597 | 359,107 | -0.05(-1.10%) |
Feb 04, 2003 | 4.642 | 4.687 | 4.559 | 4.649 | 1,054,340 | -0.01(-0.31%) |
Feb 03, 2003 | 4.684 | 4.702 | 4.650 | 4.663 | 498,098 | -0.02(-0.38%) |
Jan 31, 2003 | 4.623 | 4.695 | 4.584 | 4.681 | 511,942 | +0.08(+1.78%) |
Jan 30, 2003 | 4.615 | 4.615 | 4.543 | 4.599 | 720,982 | +0.08(+1.78%) |
Jan 29, 2003 | 4.541 | 4.565 | 4.430 | 4.519 | 768,328 | -0.03(-0.60%) |
Jan 28, 2003 | 4.584 | 4.631 | 4.479 | 4.546 | 642,073 | -0.04(-0.84%) |
Jan 27, 2003 | 4.639 | 4.668 | 4.551 | 4.584 | 434,140 | -0.07(-1.41%) |
Jan 24, 2003 | 4.703 | 4.816 | 4.607 | 4.650 | 753,377 | -0.05(-1.13%) |
Jan 23, 2003 | 4.655 | 4.735 | 4.607 | 4.703 | 738,702 | +0.06(+1.38%) |
Jan 22, 2003 | 4.700 | 4.715 | 4.599 | 4.639 | 1,260,058 | -0.08(-1.63%) |
Jan 21, 2003 | 4.816 | 4.817 | 4.716 | 4.716 | 651,764 | -0.10(-2.10%) |
Jan 17, 2003 | 4.861 | 4.861 | 4.816 | 4.817 | 299,025 | -0.05(-0.96%) |
Jan 16, 2003 | 4.896 | 4.936 | 4.848 | 4.864 | 661,454 | -0.05(-0.98%) |
Jan 15, 2003 | 4.976 | 4.991 | 4.896 | 4.912 | 1,407,633 | -0.24(-4.58%) |
Jan 14, 2003 | 5.137 | 5.166 | 5.137 | 5.148 | 399,530 | +0.01(+0.19%) |
Jan 13, 2003 | 5.153 | 5.177 | 5.121 | 5.138 | 888,215 | -0.02(-0.44%) |
Jan 10, 2003 | 5.132 | 5.249 | 5.121 | 5.161 | 438,293 | +0.02(+0.47%) |
Jan 09, 2003 | 5.089 | 5.167 | 4.992 | 5.137 | 664,777 | +0.04(+0.72%) |
Jan 08, 2003 | 4.816 | 5.145 | 4.751 | 5.100 | 1,902,409 | -0.31(-5.73%) |
Jan 07, 2003 | 5.422 | 5.422 | 5.297 | 5.410 | 288,227 | -0.02(-0.33%) |
Jan 06, 2003 | 5.442 | 5.480 | 5.427 | 5.427 | 272,722 | -0.04(-0.70%) |
Jan 03, 2003 | 5.418 | 5.538 | 5.377 | 5.466 | 429,433 | +0.05(+0.86%) |
Jan 02, 2003 | 5.249 | 5.422 | 5.249 | 5.419 | 443,000 | +0.17(+3.24%) |
Dec 31, 2002 | 5.249 | 5.331 | 5.249 | 5.249 | 335,018 | -0.02(-0.34%) |
Dec 30, 2002 | 5.185 | 5.329 | 5.161 | 5.267 | 425,280 | +0.08(+1.58%) |
Dec 27, 2002 | 5.281 | 5.281 | 5.185 | 5.185 | 271,060 | -0.10(-1.85%) |
Dec 26, 2002 | 5.249 | 5.324 | 5.249 | 5.283 | 124,593 | +0.04(+0.80%) |
Dec 24, 2002 | 5.265 | 5.280 | 5.233 | 5.241 | 98,290 | -0.02(-0.46%) |
Dec 23, 2002 | 5.159 | 5.275 | 5.140 | 5.265 | 804,322 | +0.10(+2.02%) |
Dec 20, 2002 | 5.158 | 5.169 | 5.097 | 5.161 | 345,817 | +0.01(+0.22%) |
Dec 19, 2002 | 5.137 | 5.249 | 5.127 | 5.150 | 402,299 | +0.03(+0.50%) |
Dec 18, 2002 | 5.148 | 5.175 | 5.105 | 5.124 | 235,897 | -0.04(-0.75%) |
Dec 17, 2002 | 5.135 | 5.164 | 5.109 | 5.162 | 445,492 | +0.03(+0.50%) |
Dec 16, 2002 | 5.032 | 5.161 | 5.032 | 5.137 | 377,380 | +0.12(+2.40%) |
Dec 13, 2002 | 5.225 | 5.227 | 5.016 | 5.016 | 244,480 | -0.22(-4.26%) |
Dec 12, 2002 | 5.177 | 5.251 | 5.162 | 5.239 | 266,353 | +0.06(+1.21%) |
Dec 11, 2002 | 5.113 | 5.186 | 5.089 | 5.177 | 494,775 | +0.06(+1.26%) |
Dec 10, 2002 | 5.146 | 5.169 | 5.081 | 5.113 | 373,504 | -0.03(-0.62%) |
Dec 09, 2002 | 5.182 | 5.182 | 5.121 | 5.145 | 383,472 | -0.04(-0.87%) |
Dec 06, 2002 | 5.193 | 5.193 | 5.122 | 5.190 | 449,922 | -0.01(-0.18%) |
Dec 05, 2002 | 5.353 | 5.358 | 5.185 | 5.199 | 365,475 | -0.16(-3.00%) |
Dec 04, 2002 | 5.386 | 5.434 | 5.352 | 5.360 | 499,482 | -0.03(-0.62%) |
Dec 03, 2002 | 5.482 | 5.482 | 5.337 | 5.394 | 479,270 | -0.11(-2.04%) |
Dec 02, 2002 | 5.466 | 5.591 | 5.466 | 5.506 | 590,574 | +0.06(+1.03%) |
Nov 29, 2002 | 5.533 | 5.544 | 5.448 | 5.450 | 250,018 | -0.10(-1.79%) |
Nov 27, 2002 | 5.358 | 5.554 | 5.329 | 5.549 | 517,202 | +0.20(+3.81%) |
Nov 26, 2002 | 5.308 | 5.347 | 5.217 | 5.345 | 491,176 | +0.03(+0.60%) |
Nov 25, 2002 | 5.169 | 5.313 | 5.140 | 5.313 | 434,693 | +0.18(+3.47%) |
Nov 22, 2002 | 5.037 | 5.145 | 5.016 | 5.135 | 200,180 | +0.09(+1.88%) |
Nov 21, 2002 | 4.912 | 5.048 | 4.886 | 5.040 | 353,015 | +0.14(+2.95%) |
Nov 20, 2002 | 4.832 | 4.928 | 4.832 | 4.896 | 557,626 | +0.06(+1.23%) |
Nov 19, 2002 | 4.767 | 4.918 | 4.767 | 4.837 | 755,038 | +0.06(+1.21%) |
Nov 18, 2002 | 4.843 | 4.849 | 4.729 | 4.779 | 351,077 | -0.06(-1.26%) |
Nov 15, 2002 | 4.695 | 4.848 | 4.679 | 4.840 | 545,720 | +0.12(+2.52%) |
Nov 14, 2002 | 4.639 | 4.731 | 4.639 | 4.721 | 339,172 | +0.10(+2.12%) |
Nov 13, 2002 | 4.652 | 4.671 | 4.544 | 4.623 | 314,530 | -0.03(-0.69%) |
Nov 12, 2002 | 4.658 | 4.679 | 4.625 | 4.655 | 377,103 | +0.00(+0.00%) |
Nov 11, 2002 | 4.776 | 4.792 | 4.641 | 4.655 | 182,737 | -0.13(-2.62%) |
Nov 08, 2002 | 4.743 | 4.804 | 4.742 | 4.780 | 289,888 | +0.03(+0.71%) |
Nov 07, 2002 | 4.800 | 4.804 | 4.727 | 4.747 | 231,744 | -0.07(-1.43%) |
Nov 06, 2002 | 4.819 | 4.851 | 4.796 | 4.816 | 532,707 | +0.00(+0.00%) |
Nov 05, 2002 | 4.893 | 4.896 | 4.798 | 4.816 | 343,048 | -0.08(-1.61%) |
Nov 04, 2002 | 4.840 | 4.936 | 4.820 | 4.894 | 427,495 | +0.07(+1.36%) |