Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 6.864 | 6.892 | 6.695 | 6.889 | 22,612 | +0.13(+1.89%) |
Oct 30, 2003 | 6.792 | 6.799 | 6.744 | 6.761 | 34,208 | -0.03(-0.46%) |
Oct 29, 2003 | 6.709 | 6.795 | 6.709 | 6.792 | 53,984 | +0.06(+0.82%) |
Oct 28, 2003 | 6.813 | 6.813 | 6.630 | 6.737 | 85,230 | +0.03(+0.51%) |
Oct 27, 2003 | 6.623 | 6.764 | 6.561 | 6.702 | 53,631 | +0.15(+2.32%) |
Oct 24, 2003 | 6.368 | 6.637 | 6.351 | 6.551 | 36,237 | +0.17(+2.65%) |
Oct 23, 2003 | 6.544 | 6.544 | 6.192 | 6.382 | 84,360 | -0.14(-2.12%) |
Oct 22, 2003 | 6.713 | 6.726 | 6.485 | 6.520 | 39,716 | -0.12(-1.82%) |
Oct 21, 2003 | 6.758 | 6.775 | 6.640 | 6.640 | 10,436 | -0.07(-1.08%) |
Oct 20, 2003 | 6.592 | 6.854 | 6.592 | 6.713 | 64,360 | +0.07(+1.04%) |
Oct 17, 2003 | 6.692 | 6.726 | 6.585 | 6.644 | 44,934 | +0.00(+0.00%) |
Oct 16, 2003 | 6.540 | 6.716 | 6.554 | 6.644 | 28,699 | +0.10(+1.58%) |
Oct 15, 2003 | 6.319 | 6.599 | 6.209 | 6.540 | 72,135 | +0.23(+3.61%) |
Oct 14, 2003 | 6.551 | 6.551 | 6.313 | 6.313 | 51,022 | -0.24(-3.63%) |
Oct 13, 2003 | 6.464 | 6.551 | 6.382 | 6.551 | 55,660 | +0.09(+1.39%) |
Oct 10, 2003 | 6.382 | 6.464 | 6.382 | 6.461 | 52,639 | +0.08(+1.30%) |
Oct 09, 2003 | 6.150 | 6.378 | 6.150 | 6.378 | 43,426 | +0.17(+2.72%) |
Oct 08, 2003 | 6.071 | 6.247 | 6.071 | 6.209 | 30,149 | +0.22(+3.63%) |
Oct 07, 2003 | 6.378 | 6.451 | 5.985 | 5.992 | 124,699 | -0.32(-5.08%) |
Oct 06, 2003 | 6.192 | 6.502 | 6.126 | 6.313 | 79,287 | +0.19(+3.04%) |
Oct 03, 2003 | 6.209 | 6.209 | 6.088 | 6.126 | 55,950 | -0.03(-0.50%) |
Oct 02, 2003 | 6.140 | 6.157 | 6.037 | 6.157 | 44,760 | +0.03(+0.56%) |
Oct 01, 2003 | 6.009 | 6.154 | 6.009 | 6.123 | 29,569 | +0.00(+0.01%) |
Sep 30, 2003 | 5.968 | 6.209 | 5.899 | 6.123 | 143,598 | +0.19(+3.14%) |
Sep 29, 2003 | 5.957 | 5.992 | 5.881 | 5.937 | 62,328 | +0.04(+0.70%) |
Sep 26, 2003 | 5.985 | 5.985 | 5.864 | 5.895 | 45,514 | -0.06(-0.93%) |
Sep 25, 2003 | 5.899 | 5.957 | 5.843 | 5.950 | 82,910 | +0.09(+1.47%) |
Sep 24, 2003 | 5.895 | 5.933 | 5.861 | 5.864 | 95,185 | +0.00(+0.00%) |
Sep 23, 2003 | 5.947 | 6.037 | 5.823 | 5.864 | 111,541 | -0.07(-1.11%) |
Sep 22, 2003 | 5.692 | 6.012 | 5.636 | 5.930 | 118,927 | +0.24(+4.24%) |
Sep 19, 2003 | 5.643 | 5.692 | 5.530 | 5.688 | 45,803 | +0.10(+1.79%) |
Sep 18, 2003 | 5.623 | 5.626 | 5.509 | 5.588 | 66,966 | +0.00(+0.00%) |
Sep 17, 2003 | 5.571 | 5.605 | 5.536 | 5.588 | 54,790 | +0.05(+0.93%) |
Sep 16, 2003 | 5.357 | 5.571 | 5.357 | 5.536 | 54,358 | +0.18(+3.41%) |
Sep 15, 2003 | 5.347 | 5.450 | 5.340 | 5.354 | 49,282 | +0.01(+0.13%) |
Sep 12, 2003 | 5.450 | 5.450 | 5.333 | 5.347 | 66,966 | -0.15(-2.76%) |
Sep 11, 2003 | 5.498 | 5.571 | 5.457 | 5.498 | 45,514 | +0.03(+0.57%) |
Sep 10, 2003 | 5.585 | 5.592 | 5.433 | 5.467 | 46,383 | -0.08(-1.49%) |
Sep 09, 2003 | 5.440 | 5.678 | 5.440 | 5.550 | 84,650 | +0.06(+1.07%) |
Sep 08, 2003 | 5.433 | 5.492 | 5.433 | 5.492 | 35,947 | +0.06(+1.02%) |
Sep 05, 2003 | 5.454 | 5.530 | 5.385 | 5.436 | 115,959 | -0.03(-0.57%) |
Sep 04, 2003 | 5.278 | 5.519 | 5.247 | 5.467 | 84,360 | +0.22(+4.21%) |
Sep 03, 2003 | 5.274 | 5.278 | 5.233 | 5.247 | 60,588 | +0.04(+0.73%) |
Sep 02, 2003 | 5.260 | 5.260 | 5.195 | 5.209 | 30,729 | -0.02(-0.30%) |
Aug 29, 2003 | 5.226 | 5.257 | 5.174 | 5.224 | 25,221 | +0.00(+0.03%) |
Aug 28, 2003 | 5.209 | 5.223 | 5.191 | 5.223 | 31,888 | +0.01(+0.26%) |
Aug 27, 2003 | 5.202 | 5.209 | 5.178 | 5.209 | 29,859 | +0.03(+0.67%) |
Aug 26, 2003 | 5.198 | 5.202 | 5.160 | 5.174 | 80,881 | -0.03(-0.66%) |
Aug 25, 2003 | 5.185 | 5.209 | 5.140 | 5.209 | 45,514 | +0.02(+0.47%) |
Aug 22, 2003 | 5.219 | 5.219 | 5.174 | 5.185 | 46,963 | -0.01(-0.27%) |
Aug 21, 2003 | 5.229 | 5.229 | 5.174 | 5.199 | 48,702 | +0.01(+0.23%) |
Aug 20, 2003 | 5.205 | 5.233 | 5.157 | 5.187 | 47,833 | +0.01(+0.17%) |
Aug 19, 2003 | 5.209 | 5.260 | 5.091 | 5.178 | 120,307 | -0.03(-0.53%) |
Aug 18, 2003 | 5.174 | 5.209 | 5.088 | 5.205 | 109,581 | +0.07(+1.28%) |
Aug 15, 2003 | 5.174 | 5.174 | 5.095 | 5.140 | 48,702 | -0.02(-0.33%) |
Aug 14, 2003 | 5.164 | 5.181 | 5.109 | 5.157 | 85,230 | +0.02(+0.34%) |
Aug 13, 2003 | 5.116 | 5.140 | 4.995 | 5.140 | 144,079 | +0.07(+1.43%) |
Aug 12, 2003 | 4.857 | 5.226 | 4.857 | 5.067 | 266,996 | +0.22(+4.55%) |
Aug 11, 2003 | 4.984 | 4.984 | 4.843 | 4.847 | 36,527 | -0.11(-2.29%) |
Aug 08, 2003 | 4.984 | 4.984 | 4.898 | 4.961 | 6,667 | +0.03(+0.57%) |
Aug 07, 2003 | 4.874 | 4.967 | 4.864 | 4.933 | 37,396 | +0.10(+2.00%) |
Aug 06, 2003 | 4.829 | 4.898 | 4.829 | 4.836 | 46,383 | -0.06(-1.20%) |
Aug 05, 2003 | 5.002 | 5.088 | 4.829 | 4.895 | 57,689 | -0.15(-3.01%) |
Aug 04, 2003 | 5.054 | 5.060 | 5.005 | 5.047 | 17,393 | -0.04(-0.81%) |
Aug 01, 2003 | 5.067 | 5.088 | 5.053 | 5.088 | 73,054 | +0.02(+0.41%) |
Jul 31, 2003 | 5.033 | 5.081 | 5.016 | 5.067 | 25,511 | +0.08(+1.66%) |
Jul 30, 2003 | 5.085 | 5.085 | 4.967 | 4.984 | 17,683 | -0.10(-2.03%) |
Jul 29, 2003 | 5.001 | 5.088 | 4.978 | 5.088 | 95,956 | +0.09(+1.86%) |
Jul 28, 2003 | 4.967 | 5.002 | 4.967 | 4.995 | 66,676 | +0.03(+0.56%) |
Jul 25, 2003 | 5.009 | 5.036 | 4.933 | 4.967 | 72,764 | -0.07(-1.30%) |
Jul 24, 2003 | 5.029 | 5.033 | 4.964 | 5.033 | 97,985 | +0.04(+0.90%) |
Jul 23, 2003 | 5.050 | 5.050 | 4.971 | 4.988 | 33,338 | -0.05(-0.96%) |
Jul 22, 2003 | 5.036 | 5.071 | 4.967 | 5.036 | 57,110 | +0.00(+0.06%) |
Jul 21, 2003 | 4.999 | 5.057 | 4.999 | 5.033 | 40,295 | -0.00(-0.06%) |
Jul 18, 2003 | 4.995 | 5.081 | 4.940 | 5.036 | 87,549 | +0.03(+0.69%) |
Jul 17, 2003 | 5.053 | 5.053 | 4.967 | 5.002 | 104,943 | -0.05(-0.96%) |
Jul 16, 2003 | 5.002 | 5.064 | 5.002 | 5.050 | 36,527 | +0.00(+0.00%) |
Jul 15, 2003 | 5.071 | 5.088 | 5.002 | 5.050 | 60,008 | -0.00(-0.07%) |
Jul 14, 2003 | 5.085 | 5.085 | 5.016 | 5.053 | 45,514 | +0.02(+0.34%) |
Jul 11, 2003 | 5.043 | 5.053 | 5.009 | 5.036 | 3,768 | -0.01(-0.14%) |
Jul 10, 2003 | 5.067 | 5.091 | 5.005 | 5.043 | 149,007 | -0.01(-0.14%) |
Jul 09, 2003 | 5.067 | 5.105 | 4.995 | 5.050 | 72,184 | -0.01(-0.20%) |
Jul 08, 2003 | 5.036 | 5.060 | 4.950 | 5.060 | 18,263 | +0.02(+0.41%) |
Jul 07, 2003 | 5.157 | 5.157 | 5.019 | 5.040 | 87,549 | +0.01(+0.21%) |
Jul 03, 2003 | 4.981 | 5.081 | 4.933 | 5.029 | 82,910 | +0.07(+1.39%) |
Jul 02, 2003 | 5.036 | 5.088 | 4.933 | 4.960 | 138,861 | -0.04(-0.83%) |
Jul 01, 2003 | 5.195 | 5.198 | 5.002 | 5.002 | 850,562 | -0.32(-5.97%) |
Jun 30, 2003 | 5.512 | 5.599 | 5.319 | 5.319 | 90,448 | -0.13(-2.41%) |
Jun 27, 2003 | 5.454 | 5.654 | 5.450 | 5.450 | 43,194 | -0.04(-0.69%) |
Jun 26, 2003 | 5.312 | 5.488 | 5.307 | 5.488 | 28,699 | +0.16(+2.92%) |
Jun 25, 2003 | 5.226 | 5.433 | 5.226 | 5.333 | 57,979 | +0.12(+2.24%) |
Jun 24, 2003 | 4.981 | 5.243 | 4.981 | 5.216 | 54,500 | +0.30(+6.03%) |
Jun 23, 2003 | 4.795 | 4.967 | 4.781 | 4.919 | 31,019 | -0.00(-0.07%) |
Jun 20, 2003 | 4.953 | 4.953 | 4.905 | 4.922 | 22,322 | -0.01(-0.21%) |
Jun 19, 2003 | 4.919 | 4.933 | 4.916 | 4.933 | 13,915 | +0.02(+0.35%) |
Jun 18, 2003 | 4.905 | 4.916 | 4.905 | 4.916 | 19,713 | +0.01(+0.20%) |
Jun 17, 2003 | 4.916 | 4.916 | 4.905 | 4.906 | 12,175 | +0.00(+0.01%) |
Jun 16, 2003 | 4.916 | 4.916 | 4.905 | 4.905 | 14,494 | -0.01(-0.19%) |
Jun 13, 2003 | 4.916 | 5.002 | 4.905 | 4.914 | 37,686 | -0.00(-0.02%) |
Jun 12, 2003 | 4.916 | 4.916 | 4.909 | 4.916 | 8,986 | +0.00(+0.00%) |
Jun 11, 2003 | 4.912 | 4.916 | 4.898 | 4.916 | 17,104 | +0.02(+0.35%) |
Jun 10, 2003 | 4.916 | 4.916 | 4.847 | 4.898 | 21,742 | -0.00(-0.07%) |
Jun 09, 2003 | 4.950 | 4.950 | 4.902 | 4.902 | 9,566 | -0.09(-1.77%) |
Jun 06, 2003 | 4.916 | 4.990 | 4.881 | 4.990 | 22,032 | +0.09(+1.80%) |
Jun 05, 2003 | 4.943 | 4.943 | 4.871 | 4.902 | 40,585 | -0.08(-1.66%) |
Jun 04, 2003 | 4.984 | 4.984 | 4.933 | 4.984 | 7,827 | +0.01(+0.14%) |
Jun 03, 2003 | 4.940 | 4.984 | 4.940 | 4.978 | 14,784 | -0.01(-0.30%) |
Jun 02, 2003 | 5.040 | 5.040 | 4.957 | 4.992 | 4,348 | +0.01(+0.16%) |
May 30, 2003 | 5.088 | 5.140 | 4.984 | 4.984 | 18,553 | -0.06(-1.17%) |
May 29, 2003 | 5.088 | 5.088 | 5.043 | 5.043 | 2,898 | -0.04(-0.84%) |
May 28, 2003 | 4.998 | 5.088 | 4.943 | 5.086 | 12,755 | +0.13(+2.52%) |
May 27, 2003 | 4.884 | 4.971 | 4.884 | 4.961 | 13,915 | +0.03(+0.71%) |
May 23, 2003 | 4.888 | 4.926 | 4.833 | 4.926 | 5,218 | +0.03(+0.71%) |
May 22, 2003 | 5.009 | 5.009 | 4.888 | 4.891 | 9,856 | -0.11(-2.21%) |
May 21, 2003 | 5.047 | 5.047 | 4.916 | 5.002 | 28,989 | -0.01(-0.21%) |
May 20, 2003 | 5.009 | 5.012 | 5.005 | 5.012 | 7,537 | +0.00(+0.00%) |
May 19, 2003 | 4.950 | 5.012 | 4.950 | 5.012 | 22,901 | +0.00(+0.00%) |
May 16, 2003 | 4.960 | 5.012 | 4.891 | 5.012 | 27,540 | +0.00(+0.00%) |
May 15, 2003 | 4.960 | 5.012 | 4.950 | 5.012 | 8,117 | +0.05(+1.04%) |
May 14, 2003 | 4.957 | 4.960 | 4.957 | 4.960 | 1,159 | +0.00(+0.07%) |
May 13, 2003 | 4.950 | 4.984 | 4.926 | 4.957 | 6,667 | +0.00(+0.00%) |
May 12, 2003 | 4.940 | 4.957 | 4.888 | 4.957 | 12,175 | +0.02(+0.35%) |
May 09, 2003 | 4.919 | 4.998 | 4.919 | 4.940 | 7,827 | -0.06(-1.17%) |
May 08, 2003 | 4.978 | 4.998 | 4.922 | 4.998 | 8,407 | -0.01(-0.28%) |
May 07, 2003 | 4.978 | 5.012 | 4.953 | 5.012 | 8,407 | +0.01(+0.28%) |
May 06, 2003 | 4.998 | 5.002 | 4.953 | 4.998 | 13,915 | +0.00(+0.09%) |
May 05, 2003 | 4.984 | 4.998 | 4.953 | 4.994 | 8,986 | -0.02(-0.32%) |
May 02, 2003 | 5.009 | 5.047 | 4.984 | 5.010 | 41,455 | +0.04(+0.78%) |
May 01, 2003 | 5.043 | 5.088 | 4.902 | 4.971 | 12,465 | -0.07(-1.30%) |
Apr 30, 2003 | 4.898 | 5.102 | 4.771 | 5.036 | 28,120 | +0.17(+3.54%) |
Apr 29, 2003 | 5.019 | 5.019 | 4.826 | 4.864 | 19,133 | -0.19(-3.81%) |
Apr 28, 2003 | 4.957 | 5.057 | 4.957 | 5.057 | 4,348 | -0.01(-0.27%) |
Apr 25, 2003 | 5.091 | 5.119 | 5.071 | 5.071 | 6,667 | -0.02(-0.47%) |
Apr 24, 2003 | 5.091 | 5.095 | 5.091 | 5.095 | 1,449 | +0.01(+0.14%) |
Apr 23, 2003 | 5.109 | 5.116 | 5.088 | 5.088 | 5,797 | -0.03(-0.67%) |
Apr 22, 2003 | 5.122 | 5.122 | 5.095 | 5.122 | 1,739 | -0.01(-0.27%) |
Apr 21, 2003 | 5.140 | 5.140 | 5.122 | 5.136 | 3,188 | +0.04(+0.74%) |
Apr 17, 2003 | 5.129 | 5.140 | 5.095 | 5.098 | 4,638 | -0.02(-0.47%) |
Apr 16, 2003 | 5.029 | 5.122 | 5.029 | 5.122 | 5,508 | +0.06(+1.09%) |
Apr 15, 2003 | 5.053 | 5.067 | 5.053 | 5.067 | 6,087 | +0.03(+0.62%) |
Apr 14, 2003 | 5.026 | 5.067 | 5.026 | 5.036 | 1,449 | -0.01(-0.20%) |
Apr 11, 2003 | 5.036 | 5.067 | 5.036 | 5.047 | 3,478 | +0.03(+0.55%) |
Apr 10, 2003 | 4.909 | 5.057 | 4.909 | 5.019 | 12,175 | +0.15(+3.12%) |
Apr 09, 2003 | 4.950 | 4.984 | 4.867 | 4.867 | 4,348 | +0.00(+0.07%) |
Apr 08, 2003 | 4.857 | 4.933 | 4.829 | 4.864 | 19,713 | +0.00(+0.00%) |
Apr 07, 2003 | 4.891 | 4.991 | 4.829 | 4.864 | 9,276 | +0.03(+0.71%) |
Apr 04, 2003 | 4.960 | 4.960 | 4.829 | 4.829 | 19,133 | -0.19(-3.78%) |
Apr 03, 2003 | 4.922 | 5.043 | 4.902 | 5.019 | 13,335 | +0.14(+2.83%) |
Apr 02, 2003 | 4.657 | 4.905 | 4.657 | 4.881 | 17,973 | +0.22(+4.81%) |
Apr 01, 2003 | 4.760 | 4.902 | 4.657 | 4.657 | 51,022 | -0.09(-1.96%) |
Mar 31, 2003 | 5.119 | 5.119 | 4.743 | 4.750 | 41,455 | -0.33(-6.52%) |
Mar 28, 2003 | 5.162 | 5.162 | 5.081 | 5.081 | 2,029 | -0.05(-1.01%) |
Mar 27, 2003 | 4.981 | 5.171 | 4.981 | 5.133 | 5,797 | -0.06(-1.13%) |
Mar 26, 2003 | 5.198 | 5.223 | 5.191 | 5.191 | 289,898 | +0.01(+0.20%) |
Mar 25, 2003 | 5.188 | 5.188 | 5.181 | 5.181 | 2,029 | +0.06(+1.14%) |
Mar 24, 2003 | 5.178 | 5.254 | 5.002 | 5.122 | 39,136 | -0.04(-0.87%) |
Mar 21, 2003 | 5.105 | 5.254 | 5.026 | 5.167 | 14,494 | +0.11(+2.11%) |
Mar 20, 2003 | 5.205 | 5.209 | 5.026 | 5.060 | 14,784 | -0.10(-2.00%) |
Mar 19, 2003 | 5.205 | 5.236 | 5.098 | 5.164 | 20,872 | +0.02(+0.34%) |
Mar 18, 2003 | 5.153 | 5.153 | 4.981 | 5.147 | 6,957 | -0.03(-0.53%) |
Mar 17, 2003 | 4.916 | 5.191 | 4.916 | 5.174 | 29,859 | +0.22(+4.46%) |
Mar 14, 2003 | 4.864 | 4.957 | 4.864 | 4.953 | 14,205 | +0.10(+1.99%) |
Mar 13, 2003 | 4.881 | 4.933 | 4.798 | 4.857 | 4,638 | -0.03(-0.57%) |
Mar 12, 2003 | 4.967 | 4.971 | 4.829 | 4.884 | 32,178 | -0.08(-1.67%) |
Mar 11, 2003 | 4.964 | 4.967 | 4.926 | 4.967 | 7,247 | +0.03(+0.70%) |
Mar 10, 2003 | 5.002 | 5.026 | 4.933 | 4.933 | 8,696 | -0.02(-0.42%) |
Mar 07, 2003 | 4.967 | 5.016 | 4.950 | 4.953 | 13,625 | -0.06(-1.24%) |
Mar 06, 2003 | 4.991 | 5.016 | 4.936 | 5.016 | 14,494 | +0.02(+0.48%) |
Mar 05, 2003 | 4.919 | 4.991 | 4.916 | 4.991 | 10,436 | +0.11(+2.26%) |
Mar 04, 2003 | 4.867 | 4.919 | 4.867 | 4.881 | 15,944 | -0.03(-0.56%) |
Mar 03, 2003 | 4.916 | 4.916 | 4.878 | 4.909 | 9,856 | +0.02(+0.35%) |
Feb 28, 2003 | 4.950 | 4.991 | 4.891 | 4.891 | 20,292 | -0.06(-1.18%) |
Feb 27, 2003 | 4.929 | 4.981 | 4.929 | 4.950 | 12,465 | +0.02(+0.35%) |
Feb 26, 2003 | 4.891 | 4.978 | 4.891 | 4.933 | 35,077 | -0.07(-1.38%) |
Feb 25, 2003 | 4.981 | 5.036 | 4.981 | 5.002 | 4,638 | +0.00(+0.00%) |
Feb 24, 2003 | 5.050 | 5.050 | 5.002 | 5.002 | 11,885 | -0.00(-0.07%) |
Feb 21, 2003 | 4.971 | 5.005 | 4.971 | 5.005 | 8,407 | +0.02(+0.42%) |
Feb 20, 2003 | 4.984 | 4.984 | 4.971 | 4.984 | 13,915 | -0.05(-1.05%) |
Feb 19, 2003 | 5.002 | 5.047 | 4.984 | 5.038 | 8,986 | +0.05(+1.00%) |
Feb 18, 2003 | 5.081 | 5.081 | 4.988 | 4.988 | 14,494 | -0.07(-1.36%) |
Feb 14, 2003 | 5.053 | 5.085 | 5.053 | 5.057 | 11,016 | +0.02(+0.34%) |
Feb 13, 2003 | 5.040 | 5.053 | 5.040 | 5.040 | 5,218 | -0.04(-0.81%) |
Feb 12, 2003 | 5.071 | 5.081 | 5.057 | 5.081 | 8,696 | -0.01(-0.14%) |
Feb 11, 2003 | 5.091 | 5.091 | 5.081 | 5.088 | 4,058 | -0.00(-0.07%) |
Feb 10, 2003 | 5.088 | 5.091 | 5.071 | 5.091 | 9,566 | +0.05(+0.96%) |
Feb 07, 2003 | 5.043 | 5.085 | 5.043 | 5.043 | 3,188 | -0.04(-0.88%) |
Feb 06, 2003 | 5.088 | 5.088 | 5.071 | 5.088 | 7,247 | +0.00(+0.07%) |
Feb 05, 2003 | 4.933 | 5.088 | 4.916 | 5.085 | 13,335 | +0.00(+0.07%) |
Feb 04, 2003 | 4.971 | 5.088 | 4.971 | 5.081 | 11,016 | +0.16(+3.22%) |
Feb 03, 2003 | 4.978 | 4.981 | 4.895 | 4.922 | 7,537 | -0.10(-1.92%) |
Jan 31, 2003 | 5.191 | 5.191 | 4.978 | 5.019 | 41,455 | -0.11(-2.15%) |
Jan 30, 2003 | 5.157 | 5.164 | 5.129 | 5.129 | 3,188 | -0.03(-0.54%) |
Jan 29, 2003 | 5.160 | 5.160 | 5.157 | 5.157 | 4,928 | +0.03(+0.53%) |
Jan 28, 2003 | 5.223 | 5.226 | 5.105 | 5.130 | 21,742 | -0.06(-1.19%) |
Jan 27, 2003 | 5.209 | 5.240 | 5.157 | 5.191 | 20,002 | -0.03(-0.59%) |
Jan 24, 2003 | 5.105 | 5.254 | 5.105 | 5.223 | 17,973 | -0.03(-0.59%) |
Jan 23, 2003 | 5.105 | 5.254 | 5.105 | 5.254 | 26,670 | +0.15(+2.97%) |
Jan 22, 2003 | 5.102 | 5.109 | 5.026 | 5.102 | 9,276 | +0.06(+1.23%) |
Jan 21, 2003 | 5.109 | 5.178 | 5.040 | 5.040 | 15,364 | -0.07(-1.28%) |
Jan 17, 2003 | 5.243 | 5.243 | 5.105 | 5.105 | 28,699 | -0.13(-2.50%) |
Jan 16, 2003 | 5.226 | 5.302 | 5.226 | 5.236 | 11,306 | -0.01(-0.13%) |
Jan 15, 2003 | 5.336 | 5.336 | 5.243 | 5.243 | 29,859 | -0.09(-1.75%) |
Jan 14, 2003 | 5.271 | 5.347 | 5.250 | 5.336 | 12,465 | +0.07(+1.31%) |
Jan 13, 2003 | 5.467 | 5.519 | 5.267 | 5.267 | 54,211 | +0.02(+0.39%) |
Jan 10, 2003 | 5.340 | 5.340 | 5.247 | 5.247 | 9,276 | -0.02(-0.46%) |
Jan 09, 2003 | 5.191 | 5.347 | 5.191 | 5.271 | 25,511 | +0.10(+1.87%) |
Jan 08, 2003 | 5.243 | 5.243 | 5.078 | 5.174 | 8,986 | -0.08(-1.57%) |
Jan 07, 2003 | 5.143 | 5.257 | 5.091 | 5.257 | 20,582 | +0.17(+3.32%) |
Jan 06, 2003 | 5.140 | 5.174 | 5.085 | 5.088 | 28,120 | -0.08(-1.59%) |
Jan 03, 2003 | 5.053 | 5.174 | 5.053 | 5.170 | 40,295 | +0.12(+2.43%) |
Jan 02, 2003 | 5.043 | 5.126 | 5.002 | 5.048 | 24,641 | -0.04(-0.72%) |
Dec 31, 2002 | 4.991 | 5.140 | 4.950 | 5.085 | 46,093 | +0.12(+2.50%) |
Dec 30, 2002 | 4.964 | 4.964 | 4.933 | 4.960 | 11,885 | +0.00(+0.07%) |
Dec 27, 2002 | 4.919 | 4.957 | 4.919 | 4.957 | 3,188 | +0.00(+0.00%) |
Dec 26, 2002 | 4.967 | 4.967 | 4.950 | 4.957 | 3,188 | +0.07(+1.41%) |
Dec 24, 2002 | 4.888 | 4.898 | 4.881 | 4.888 | 4,058 | -0.00(-0.06%) |
Dec 23, 2002 | 4.905 | 4.960 | 4.905 | 4.891 | 23,771 | -0.05(-1.05%) |
Dec 20, 2002 | 4.905 | 4.960 | 4.905 | 4.943 | 8,117 | +0.05(+0.99%) |
Dec 19, 2002 | 4.888 | 4.978 | 4.888 | 4.895 | 22,032 | -0.04(-0.91%) |
Dec 18, 2002 | 4.881 | 4.940 | 4.847 | 4.940 | 24,641 | +0.10(+2.14%) |
Dec 17, 2002 | 4.791 | 4.929 | 4.788 | 4.836 | 25,511 | +0.08(+1.59%) |
Dec 16, 2002 | 4.715 | 4.809 | 4.709 | 4.760 | 24,061 | +0.02(+0.36%) |
Dec 13, 2002 | 4.726 | 4.809 | 4.726 | 4.743 | 3,478 | -0.03(-0.58%) |
Dec 12, 2002 | 4.743 | 4.771 | 4.726 | 4.771 | 5,218 | +0.03(+0.57%) |
Dec 11, 2002 | 4.619 | 4.881 | 4.619 | 4.743 | 15,074 | +0.09(+2.01%) |
Dec 10, 2002 | 4.709 | 4.729 | 4.650 | 4.650 | 2,319 | -0.01(-0.15%) |
Dec 09, 2002 | 4.674 | 4.678 | 4.657 | 4.657 | 30,729 | -0.06(-1.17%) |
Dec 06, 2002 | 4.688 | 4.905 | 4.674 | 4.712 | 71,025 | +0.01(+0.29%) |
Dec 05, 2002 | 4.798 | 4.929 | 4.678 | 4.698 | 66,096 | -0.04(-0.95%) |
Dec 04, 2002 | 4.695 | 4.798 | 4.684 | 4.743 | 14,205 | +0.07(+1.40%) |
Dec 03, 2002 | 4.657 | 4.743 | 4.657 | 4.678 | 25,800 | +0.05(+1.12%) |
Dec 02, 2002 | 4.591 | 4.709 | 4.591 | 4.626 | 16,814 | -0.04(-0.81%) |
Nov 29, 2002 | 4.591 | 4.667 | 4.591 | 4.664 | 3,188 | +0.07(+1.58%) |
Nov 27, 2002 | 4.548 | 4.591 | 4.545 | 4.591 | 13,625 | +0.04(+0.83%) |
Nov 26, 2002 | 4.526 | 4.553 | 4.433 | 4.553 | 24,931 | +0.03(+0.61%) |
Nov 25, 2002 | 4.484 | 4.526 | 4.453 | 4.526 | 23,481 | +0.05(+1.16%) |
Nov 22, 2002 | 4.398 | 4.474 | 4.398 | 4.474 | 16,814 | -0.01(-0.15%) |
Nov 21, 2002 | 4.498 | 4.543 | 4.415 | 4.481 | 8,117 | -0.02(-0.39%) |
Nov 20, 2002 | 4.519 | 4.519 | 4.450 | 4.498 | 7,537 | -0.01(-0.23%) |
Nov 19, 2002 | 4.364 | 4.515 | 4.364 | 4.508 | 18,553 | +0.18(+4.14%) |
Nov 18, 2002 | 4.795 | 4.864 | 4.177 | 4.329 | 49,862 | -0.34(-7.38%) |
Nov 15, 2002 | 4.850 | 4.860 | 4.674 | 4.674 | 29,279 | -0.21(-4.38%) |
Nov 14, 2002 | 4.967 | 4.967 | 4.881 | 4.888 | 24,061 | -0.03(-0.56%) |
Nov 13, 2002 | 4.950 | 4.967 | 4.898 | 4.916 | 10,436 | -0.02(-0.41%) |
Nov 12, 2002 | 4.864 | 5.002 | 4.864 | 4.936 | 33,048 | +0.09(+1.77%) |
Nov 11, 2002 | 4.912 | 4.933 | 4.788 | 4.850 | 28,120 | -0.07(-1.33%) |
Nov 08, 2002 | 4.802 | 4.947 | 4.791 | 4.916 | 10,146 | +0.05(+0.93%) |
Nov 07, 2002 | 4.833 | 4.898 | 4.829 | 4.870 | 17,393 | +0.04(+0.77%) |
Nov 06, 2002 | 4.864 | 4.909 | 4.774 | 4.833 | 13,335 | +0.10(+2.12%) |
Nov 05, 2002 | 4.905 | 4.912 | 4.726 | 4.733 | 8,117 | -0.06(-1.29%) |
Nov 04, 2002 | 4.902 | 4.933 | 4.660 | 4.795 | 27,830 | +0.01(+0.29%) |