Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 6.023 | 6.204 | 6.023 | 6.204 | 97,149 | +0.11(+1.89%) |
Oct 30, 2003 | 6.138 | 6.149 | 6.078 | 6.089 | 42,628 | -0.05(-0.80%) |
Oct 29, 2003 | 6.067 | 6.144 | 6.012 | 6.138 | 121,665 | +0.07(+1.17%) |
Oct 28, 2003 | 6.012 | 6.062 | 5.985 | 6.067 | 71,718 | +0.05(+0.91%) |
Oct 27, 2003 | 5.958 | 6.012 | 5.919 | 6.012 | 62,204 | +0.08(+1.38%) |
Oct 24, 2003 | 5.914 | 5.963 | 5.903 | 5.930 | 63,302 | +0.03(+0.46%) |
Oct 23, 2003 | 5.941 | 6.001 | 5.805 | 5.903 | 81,781 | -0.01(-0.18%) |
Oct 22, 2003 | 6.012 | 6.051 | 5.914 | 5.914 | 105,931 | -0.13(-2.08%) |
Oct 21, 2003 | 5.980 | 6.045 | 5.980 | 6.040 | 87,086 | -0.01(-0.09%) |
Oct 20, 2003 | 5.991 | 6.056 | 5.914 | 6.045 | 81,415 | +0.10(+1.65%) |
Oct 17, 2003 | 6.012 | 6.018 | 5.919 | 5.947 | 72,633 | -0.04(-0.64%) |
Oct 16, 2003 | 5.930 | 6.029 | 5.903 | 5.985 | 64,400 | +0.04(+0.74%) |
Oct 15, 2003 | 5.985 | 5.985 | 5.909 | 5.941 | 63,851 | -0.02(-0.28%) |
Oct 14, 2003 | 6.040 | 6.040 | 5.903 | 5.958 | 100,808 | -0.08(-1.36%) |
Oct 13, 2003 | 5.821 | 6.034 | 5.805 | 6.040 | 96,783 | +0.22(+3.76%) |
Oct 10, 2003 | 5.783 | 5.783 | 5.745 | 5.821 | 73,182 | +0.04(+0.66%) |
Oct 09, 2003 | 5.766 | 5.843 | 5.734 | 5.783 | 99,893 | +0.04(+0.76%) |
Oct 08, 2003 | 5.892 | 5.947 | 5.690 | 5.739 | 124,592 | -0.19(-3.23%) |
Oct 07, 2003 | 6.012 | 6.012 | 5.930 | 5.930 | 175,088 | -0.08(-1.36%) |
Oct 06, 2003 | 5.958 | 6.029 | 5.958 | 6.012 | 101,723 | +0.08(+1.38%) |
Oct 03, 2003 | 5.712 | 5.930 | 5.712 | 5.930 | 135,569 | +0.25(+4.33%) |
Oct 02, 2003 | 5.712 | 5.734 | 5.635 | 5.684 | 85,440 | +0.00(+0.00%) |
Oct 01, 2003 | 5.684 | 5.712 | 5.668 | 5.684 | 118,555 | +0.04(+0.78%) |
Sep 30, 2003 | 5.657 | 5.684 | 5.624 | 5.641 | 100,991 | -0.04(-0.77%) |
Sep 29, 2003 | 5.799 | 5.805 | 5.630 | 5.684 | 186,248 | -0.11(-1.98%) |
Sep 26, 2003 | 5.892 | 5.941 | 5.799 | 5.799 | 107,028 | -0.13(-2.12%) |
Sep 25, 2003 | 5.925 | 5.985 | 5.903 | 5.925 | 91,843 | -0.03(-0.46%) |
Sep 24, 2003 | 6.023 | 6.023 | 5.898 | 5.952 | 80,683 | -0.08(-1.27%) |
Sep 23, 2003 | 5.909 | 6.029 | 5.903 | 6.029 | 79,768 | +0.12(+2.04%) |
Sep 22, 2003 | 6.012 | 6.018 | 5.892 | 5.909 | 109,407 | -0.13(-2.17%) |
Sep 19, 2003 | 6.078 | 6.100 | 6.018 | 6.040 | 82,146 | -0.06(-0.99%) |
Sep 18, 2003 | 6.045 | 6.116 | 5.936 | 6.100 | 70,620 | +0.03(+0.45%) |
Sep 17, 2003 | 6.029 | 6.138 | 6.029 | 6.073 | 82,695 | -0.02(-0.27%) |
Sep 16, 2003 | 5.958 | 6.089 | 5.903 | 6.089 | 108,675 | +0.23(+3.92%) |
Sep 15, 2003 | 5.963 | 6.007 | 5.854 | 5.859 | 90,928 | -0.13(-2.10%) |
Sep 12, 2003 | 6.012 | 6.083 | 5.903 | 5.985 | 54,703 | +0.00(+0.00%) |
Sep 11, 2003 | 5.859 | 6.094 | 5.859 | 5.985 | 80,317 | +0.11(+1.86%) |
Sep 10, 2003 | 5.930 | 5.991 | 5.810 | 5.876 | 84,342 | -0.03(-0.46%) |
Sep 09, 2003 | 5.947 | 5.947 | 5.832 | 5.903 | 102,637 | -0.04(-0.64%) |
Sep 08, 2003 | 5.996 | 6.067 | 5.930 | 5.941 | 121,299 | -0.05(-0.91%) |
Sep 05, 2003 | 6.122 | 6.138 | 5.991 | 5.996 | 86,903 | -0.07(-1.17%) |
Sep 04, 2003 | 6.105 | 6.149 | 6.012 | 6.067 | 77,755 | -0.01(-0.18%) |
Sep 03, 2003 | 6.094 | 6.204 | 6.040 | 6.078 | 102,454 | +0.03(+0.45%) |
Sep 02, 2003 | 6.187 | 6.187 | 6.018 | 6.051 | 122,397 | -0.05(-0.90%) |
Aug 29, 2003 | 5.936 | 6.204 | 5.930 | 6.105 | 103,552 | +0.11(+1.92%) |
Aug 28, 2003 | 6.045 | 6.067 | 5.936 | 5.991 | 123,128 | -0.05(-0.90%) |
Aug 27, 2003 | 6.286 | 6.286 | 6.029 | 6.045 | 177,649 | -0.43(-6.67%) |
Aug 26, 2003 | 6.455 | 6.499 | 6.204 | 6.477 | 133,374 | +0.05(+0.77%) |
Aug 25, 2003 | 6.461 | 6.504 | 6.258 | 6.428 | 266,931 | -0.08(-1.18%) |
Aug 22, 2003 | 6.543 | 6.543 | 6.422 | 6.504 | 164,842 | -0.04(-0.58%) |
Aug 21, 2003 | 6.543 | 6.586 | 6.422 | 6.543 | 233,999 | +0.00(+0.00%) |
Aug 20, 2003 | 6.395 | 6.548 | 6.231 | 6.543 | 235,463 | +0.20(+3.19%) |
Aug 19, 2003 | 6.258 | 6.433 | 6.176 | 6.340 | 251,014 | +0.10(+1.58%) |
Aug 18, 2003 | 6.116 | 6.242 | 6.023 | 6.242 | 98,612 | +0.16(+2.70%) |
Aug 15, 2003 | 6.067 | 6.149 | 6.018 | 6.078 | 90,745 | +0.07(+1.09%) |
Aug 14, 2003 | 5.903 | 6.012 | 5.843 | 6.012 | 95,319 | +0.14(+2.33%) |
Aug 13, 2003 | 5.783 | 5.958 | 5.745 | 5.876 | 97,332 | +0.14(+2.38%) |
Aug 12, 2003 | 5.739 | 5.794 | 5.695 | 5.739 | 220,278 | +0.00(+0.00%) |
Aug 11, 2003 | 5.684 | 5.788 | 5.684 | 5.739 | 69,705 | +0.05(+0.96%) |
Aug 08, 2003 | 5.668 | 5.756 | 5.624 | 5.684 | 115,078 | +0.07(+1.27%) |
Aug 07, 2003 | 5.499 | 5.641 | 5.499 | 5.613 | 81,415 | +0.11(+2.09%) |
Aug 06, 2003 | 5.575 | 5.619 | 5.477 | 5.499 | 66,778 | -0.04(-0.79%) |
Aug 05, 2003 | 5.657 | 5.695 | 5.520 | 5.542 | 89,099 | -0.17(-2.97%) |
Aug 04, 2003 | 5.794 | 5.821 | 5.695 | 5.712 | 76,109 | -0.04(-0.76%) |
Aug 01, 2003 | 5.876 | 5.876 | 5.756 | 5.756 | 68,425 | -0.12(-2.05%) |
Jul 31, 2003 | 5.974 | 5.980 | 5.876 | 5.876 | 81,232 | -0.10(-1.65%) |
Jul 30, 2003 | 5.947 | 5.985 | 5.821 | 5.974 | 125,141 | +0.08(+1.39%) |
Jul 29, 2003 | 5.777 | 5.996 | 5.728 | 5.892 | 104,467 | +0.15(+2.67%) |
Jul 28, 2003 | 5.766 | 5.788 | 5.695 | 5.739 | 104,284 | -0.03(-0.47%) |
Jul 25, 2003 | 5.788 | 5.788 | 5.674 | 5.766 | 77,938 | -0.02(-0.38%) |
Jul 24, 2003 | 5.745 | 5.788 | 5.652 | 5.788 | 118,372 | +0.05(+0.86%) |
Jul 23, 2003 | 5.717 | 5.766 | 5.690 | 5.739 | 94,770 | +0.08(+1.35%) |
Jul 22, 2003 | 5.630 | 5.712 | 5.586 | 5.663 | 55,984 | +0.08(+1.47%) |
Jul 21, 2003 | 5.630 | 5.734 | 5.548 | 5.581 | 86,903 | -0.03(-0.58%) |
Jul 18, 2003 | 5.559 | 5.630 | 5.531 | 5.613 | 51,044 | +0.08(+1.48%) |
Jul 17, 2003 | 5.684 | 5.728 | 5.531 | 5.531 | 129,715 | -0.15(-2.69%) |
Jul 16, 2003 | 5.739 | 5.750 | 5.684 | 5.684 | 75,011 | -0.01(-0.10%) |
Jul 15, 2003 | 5.695 | 5.739 | 5.619 | 5.690 | 91,660 | +0.01(+0.10%) |
Jul 14, 2003 | 5.712 | 5.734 | 5.608 | 5.684 | 113,066 | -0.05(-0.95%) |
Jul 11, 2003 | 5.712 | 5.745 | 5.690 | 5.739 | 61,655 | +0.05(+0.96%) |
Jul 10, 2003 | 5.684 | 5.734 | 5.641 | 5.684 | 103,918 | -0.05(-0.86%) |
Jul 09, 2003 | 5.679 | 5.734 | 5.619 | 5.734 | 160,451 | +0.00(+0.00%) |
Jul 08, 2003 | 5.646 | 5.734 | 5.592 | 5.734 | 99,710 | +0.13(+2.34%) |
Jul 07, 2003 | 5.630 | 5.641 | 5.553 | 5.602 | 110,504 | -0.01(-0.19%) |
Jul 03, 2003 | 5.652 | 5.674 | 5.575 | 5.613 | 61,107 | -0.04(-0.68%) |
Jul 02, 2003 | 5.570 | 5.652 | 5.531 | 5.652 | 139,777 | +0.15(+2.68%) |
Jul 01, 2003 | 5.466 | 5.575 | 5.422 | 5.504 | 83,793 | +0.04(+0.70%) |
Jun 30, 2003 | 5.564 | 5.652 | 5.466 | 5.466 | 142,705 | -0.14(-2.44%) |
Jun 27, 2003 | 5.663 | 5.679 | 5.526 | 5.602 | 88,367 | +0.02(+0.39%) |
Jun 26, 2003 | 5.548 | 5.630 | 5.520 | 5.581 | 69,340 | +0.05(+0.89%) |
Jun 25, 2003 | 5.520 | 5.624 | 5.444 | 5.531 | 158,805 | +0.07(+1.20%) |
Jun 24, 2003 | 5.455 | 5.520 | 5.422 | 5.466 | 86,903 | -0.04(-0.79%) |
Jun 23, 2003 | 5.630 | 5.630 | 5.335 | 5.510 | 303,156 | -0.11(-2.04%) |
Jun 20, 2003 | 5.553 | 5.684 | 5.520 | 5.624 | 136,118 | +0.08(+1.38%) |
Jun 19, 2003 | 5.531 | 5.575 | 5.504 | 5.548 | 112,700 | +0.04(+0.79%) |
Jun 18, 2003 | 5.493 | 5.542 | 5.466 | 5.504 | 109,590 | +0.05(+1.00%) |
Jun 17, 2003 | 5.510 | 5.548 | 5.449 | 5.449 | 128,251 | -0.02(-0.30%) |
Jun 16, 2003 | 5.389 | 5.466 | 5.356 | 5.466 | 141,241 | +0.13(+2.46%) |
Jun 13, 2003 | 5.422 | 5.438 | 5.313 | 5.335 | 86,903 | -0.08(-1.51%) |
Jun 12, 2003 | 5.411 | 5.460 | 5.269 | 5.417 | 141,058 | +0.04(+0.81%) |
Jun 11, 2003 | 5.346 | 5.378 | 5.193 | 5.373 | 153,499 | +0.07(+1.24%) |
Jun 10, 2003 | 5.198 | 5.313 | 5.193 | 5.307 | 101,357 | +0.11(+2.21%) |
Jun 09, 2003 | 5.247 | 5.362 | 5.193 | 5.193 | 187,346 | -0.05(-0.94%) |
Jun 06, 2003 | 5.329 | 5.356 | 5.220 | 5.242 | 116,725 | -0.07(-1.34%) |
Jun 05, 2003 | 5.258 | 5.313 | 5.203 | 5.313 | 159,354 | +0.04(+0.73%) |
Jun 04, 2003 | 5.247 | 5.275 | 5.231 | 5.275 | 106,845 | +0.05(+1.05%) |
Jun 03, 2003 | 5.193 | 5.275 | 5.171 | 5.220 | 139,228 | -0.01(-0.21%) |
Jun 02, 2003 | 5.193 | 5.285 | 5.111 | 5.231 | 182,589 | +0.03(+0.63%) |
May 30, 2003 | 5.253 | 5.313 | 5.198 | 5.198 | 222,107 | -0.05(-1.04%) |
May 29, 2003 | 5.275 | 5.302 | 5.203 | 5.253 | 108,858 | -0.02(-0.41%) |
May 28, 2003 | 5.275 | 5.302 | 5.220 | 5.275 | 241,500 | -0.07(-1.33%) |
May 27, 2003 | 5.318 | 5.400 | 5.253 | 5.346 | 189,358 | +0.05(+0.93%) |
May 23, 2003 | 5.176 | 5.340 | 5.132 | 5.296 | 126,970 | +0.12(+2.32%) |
May 22, 2003 | 5.193 | 5.193 | 5.078 | 5.176 | 123,677 | -0.02(-0.32%) |
May 21, 2003 | 5.247 | 5.285 | 5.193 | 5.193 | 83,793 | -0.06(-1.14%) |
May 20, 2003 | 5.318 | 5.356 | 5.214 | 5.253 | 95,685 | +0.00(+0.00%) |
May 19, 2003 | 5.329 | 5.367 | 5.182 | 5.253 | 129,898 | -0.08(-1.44%) |
May 16, 2003 | 5.411 | 5.466 | 5.329 | 5.329 | 140,875 | -0.14(-2.50%) |
May 15, 2003 | 5.444 | 5.537 | 5.411 | 5.466 | 145,815 | +0.13(+2.46%) |
May 14, 2003 | 5.356 | 5.356 | 5.193 | 5.335 | 128,251 | -0.02(-0.41%) |
May 13, 2003 | 5.362 | 5.438 | 5.302 | 5.356 | 115,444 | -0.02(-0.41%) |
May 12, 2003 | 5.438 | 5.482 | 5.351 | 5.378 | 135,020 | +0.02(+0.41%) |
May 09, 2003 | 5.329 | 5.438 | 5.280 | 5.356 | 225,583 | +0.00(+0.00%) |
May 08, 2003 | 5.318 | 5.400 | 5.258 | 5.356 | 100,991 | +0.09(+1.77%) |
May 07, 2003 | 5.329 | 5.373 | 5.247 | 5.264 | 105,199 | -0.08(-1.53%) |
May 06, 2003 | 5.214 | 5.428 | 5.214 | 5.346 | 230,340 | +0.19(+3.60%) |
May 05, 2003 | 5.029 | 5.198 | 5.029 | 5.160 | 135,386 | +0.10(+1.94%) |
May 02, 2003 | 4.821 | 5.061 | 4.821 | 5.061 | 141,973 | +0.21(+4.28%) |
May 01, 2003 | 4.837 | 4.865 | 4.783 | 4.854 | 109,407 | -0.01(-0.22%) |
Apr 30, 2003 | 4.826 | 4.947 | 4.788 | 4.865 | 181,308 | +0.08(+1.60%) |
Apr 29, 2003 | 4.783 | 4.837 | 4.761 | 4.788 | 126,605 | +0.01(+0.11%) |
Apr 28, 2003 | 4.733 | 4.810 | 4.728 | 4.783 | 315,597 | +0.16(+3.43%) |
Apr 25, 2003 | 4.646 | 4.690 | 4.608 | 4.624 | 263,455 | +0.02(+0.47%) |
Apr 24, 2003 | 4.635 | 4.662 | 4.569 | 4.602 | 167,404 | +0.00(+0.00%) |
Apr 23, 2003 | 4.591 | 4.635 | 4.542 | 4.602 | 159,536 | +0.04(+0.84%) |
Apr 22, 2003 | 4.695 | 4.695 | 4.564 | 4.564 | 219,729 | -0.08(-1.65%) |
Apr 21, 2003 | 4.569 | 4.673 | 4.515 | 4.640 | 273,884 | +0.11(+2.54%) |
Apr 17, 2003 | 4.558 | 4.558 | 4.427 | 4.526 | 135,935 | +0.02(+0.49%) |
Apr 16, 2003 | 4.635 | 4.635 | 4.482 | 4.504 | 106,479 | -0.08(-1.79%) |
Apr 15, 2003 | 4.635 | 4.712 | 4.537 | 4.586 | 132,642 | -0.10(-2.21%) |
Apr 14, 2003 | 4.794 | 4.837 | 4.602 | 4.690 | 153,682 | -0.05(-1.04%) |
Apr 11, 2003 | 4.854 | 4.854 | 4.728 | 4.739 | 93,490 | -0.06(-1.25%) |
Apr 10, 2003 | 4.837 | 4.859 | 4.766 | 4.799 | 107,943 | -0.01(-0.23%) |
Apr 09, 2003 | 4.908 | 4.947 | 4.783 | 4.810 | 102,271 | -0.07(-1.46%) |
Apr 08, 2003 | 4.941 | 4.941 | 4.843 | 4.881 | 64,949 | -0.03(-0.67%) |
Apr 07, 2003 | 4.897 | 4.936 | 4.892 | 4.914 | 86,903 | +0.02(+0.33%) |
Apr 04, 2003 | 4.930 | 4.947 | 4.897 | 4.897 | 76,292 | -0.04(-0.89%) |
Apr 03, 2003 | 4.925 | 4.963 | 4.908 | 4.941 | 58,362 | +0.01(+0.22%) |
Apr 02, 2003 | 4.996 | 4.996 | 4.837 | 4.930 | 104,284 | -0.01(-0.22%) |
Apr 01, 2003 | 4.843 | 4.952 | 4.788 | 4.941 | 94,404 | +0.15(+3.20%) |
Mar 31, 2003 | 4.843 | 4.919 | 4.788 | 4.788 | 107,028 | -0.05(-1.02%) |
Mar 28, 2003 | 4.914 | 4.963 | 4.837 | 4.837 | 59,643 | -0.08(-1.67%) |
Mar 27, 2003 | 4.947 | 4.963 | 4.865 | 4.919 | 44,458 | -0.01(-0.22%) |
Mar 26, 2003 | 5.007 | 5.029 | 4.908 | 4.930 | 140,875 | -0.02(-0.44%) |
Mar 25, 2003 | 4.974 | 5.029 | 4.947 | 4.952 | 97,881 | -0.05(-0.98%) |
Mar 24, 2003 | 5.029 | 5.056 | 4.952 | 5.001 | 86,354 | -0.03(-0.54%) |
Mar 21, 2003 | 4.947 | 5.029 | 4.919 | 5.029 | 151,303 | +0.08(+1.66%) |
Mar 20, 2003 | 5.001 | 5.067 | 4.925 | 4.947 | 75,011 | -0.05(-1.09%) |
Mar 19, 2003 | 5.039 | 5.056 | 4.925 | 5.001 | 111,236 | +0.00(+0.00%) |
Mar 18, 2003 | 5.029 | 5.039 | 4.957 | 5.001 | 168,684 | +0.03(+0.55%) |
Mar 17, 2003 | 4.930 | 5.001 | 4.870 | 4.974 | 92,209 | +0.09(+1.79%) |
Mar 14, 2003 | 4.974 | 4.985 | 4.886 | 4.886 | 118,920 | -0.03(-0.67%) |
Mar 13, 2003 | 4.870 | 4.947 | 4.870 | 4.919 | 60,558 | +0.08(+1.58%) |
Mar 12, 2003 | 4.908 | 4.919 | 4.837 | 4.843 | 69,705 | -0.05(-1.01%) |
Mar 11, 2003 | 4.843 | 4.919 | 4.843 | 4.892 | 102,454 | +0.05(+1.02%) |
Mar 10, 2003 | 4.919 | 4.963 | 4.810 | 4.843 | 129,349 | -0.09(-1.88%) |
Mar 07, 2003 | 4.908 | 5.012 | 4.854 | 4.936 | 165,208 | +0.04(+0.89%) |
Mar 06, 2003 | 4.914 | 4.914 | 4.815 | 4.892 | 54,520 | -0.02(-0.33%) |
Mar 05, 2003 | 4.919 | 4.919 | 4.810 | 4.908 | 98,795 | -0.01(-0.22%) |
Mar 04, 2003 | 4.843 | 4.957 | 4.837 | 4.919 | 147,644 | +0.02(+0.45%) |
Mar 03, 2003 | 4.985 | 5.012 | 4.848 | 4.897 | 242,964 | -0.10(-2.08%) |
Feb 28, 2003 | 5.029 | 5.029 | 4.952 | 5.001 | 57,813 | +0.00(+0.00%) |
Feb 27, 2003 | 5.034 | 5.034 | 4.985 | 5.001 | 68,242 | +0.02(+0.44%) |
Feb 26, 2003 | 5.029 | 5.078 | 4.979 | 4.979 | 60,009 | -0.11(-2.25%) |
Feb 25, 2003 | 5.138 | 5.138 | 5.089 | 5.094 | 151,303 | -0.03(-0.64%) |
Feb 24, 2003 | 5.182 | 5.258 | 5.127 | 5.127 | 131,178 | +0.00(+0.00%) |
Feb 21, 2003 | 5.127 | 5.193 | 5.067 | 5.127 | 73,548 | +0.02(+0.32%) |
Feb 20, 2003 | 5.056 | 5.165 | 5.001 | 5.111 | 80,317 | +0.08(+1.63%) |
Feb 19, 2003 | 5.029 | 5.056 | 4.974 | 5.029 | 160,268 | +0.02(+0.33%) |
Feb 18, 2003 | 5.083 | 5.121 | 5.007 | 5.012 | 161,183 | -0.13(-2.45%) |
Feb 14, 2003 | 5.056 | 5.160 | 5.029 | 5.138 | 99,344 | +0.08(+1.62%) |
Feb 13, 2003 | 5.111 | 5.171 | 5.029 | 5.056 | 114,164 | -0.08(-1.60%) |
Feb 12, 2003 | 5.089 | 5.220 | 5.078 | 5.138 | 134,838 | +0.05(+0.97%) |
Feb 11, 2003 | 5.121 | 5.220 | 5.007 | 5.089 | 179,845 | -0.05(-0.96%) |
Feb 10, 2003 | 5.247 | 5.247 | 5.056 | 5.138 | 145,632 | -0.05(-1.05%) |
Feb 07, 2003 | 5.329 | 5.346 | 5.193 | 5.193 | 82,512 | -0.14(-2.56%) |
Feb 06, 2003 | 5.449 | 5.449 | 5.225 | 5.329 | 62,936 | -0.09(-1.71%) |
Feb 05, 2003 | 5.324 | 5.449 | 5.324 | 5.422 | 53,788 | +0.15(+2.90%) |
Feb 04, 2003 | 5.356 | 5.362 | 5.203 | 5.269 | 70,437 | -0.11(-2.13%) |
Feb 03, 2003 | 5.455 | 5.455 | 5.384 | 5.384 | 52,691 | -0.04(-0.71%) |
Jan 31, 2003 | 5.389 | 5.438 | 5.367 | 5.422 | 51,959 | +0.03(+0.61%) |
Jan 30, 2003 | 5.411 | 5.466 | 5.302 | 5.389 | 94,587 | +0.04(+0.82%) |
Jan 29, 2003 | 5.422 | 5.477 | 5.329 | 5.346 | 106,297 | -0.05(-1.01%) |
Jan 28, 2003 | 5.466 | 5.466 | 5.329 | 5.400 | 169,416 | -0.06(-1.10%) |
Jan 27, 2003 | 5.444 | 5.460 | 5.384 | 5.460 | 113,432 | +0.05(+0.91%) |
Jan 24, 2003 | 5.575 | 5.575 | 5.411 | 5.411 | 78,487 | -0.14(-2.56%) |
Jan 23, 2003 | 5.477 | 5.575 | 5.417 | 5.553 | 181,308 | +0.06(+1.09%) |
Jan 22, 2003 | 5.466 | 5.575 | 5.466 | 5.493 | 123,311 | -0.02(-0.40%) |
Jan 21, 2003 | 5.684 | 5.739 | 5.488 | 5.515 | 174,722 | -0.13(-2.32%) |
Jan 17, 2003 | 5.777 | 5.837 | 5.482 | 5.646 | 158,805 | -0.13(-2.27%) |
Jan 16, 2003 | 6.122 | 6.122 | 5.739 | 5.777 | 108,675 | -0.34(-5.63%) |
Jan 15, 2003 | 5.723 | 6.138 | 5.712 | 6.122 | 286,873 | +0.39(+6.77%) |
Jan 14, 2003 | 5.739 | 5.788 | 5.712 | 5.734 | 111,785 | -0.01(-0.10%) |
Jan 13, 2003 | 5.630 | 5.739 | 5.548 | 5.739 | 87,635 | +0.11(+2.04%) |
Jan 10, 2003 | 5.630 | 5.766 | 5.564 | 5.624 | 138,680 | -0.04(-0.68%) |
Jan 09, 2003 | 5.663 | 5.794 | 5.624 | 5.663 | 158,439 | +0.05(+0.97%) |
Jan 08, 2003 | 5.706 | 5.750 | 5.597 | 5.608 | 109,041 | -0.09(-1.63%) |
Jan 07, 2003 | 5.641 | 5.876 | 5.641 | 5.701 | 141,790 | +0.11(+2.05%) |
Jan 06, 2003 | 5.406 | 5.586 | 5.389 | 5.586 | 111,053 | +0.24(+4.39%) |
Jan 03, 2003 | 5.378 | 5.433 | 5.335 | 5.351 | 128,617 | -0.03(-0.51%) |
Jan 02, 2003 | 5.269 | 5.438 | 5.264 | 5.378 | 107,211 | +0.15(+2.82%) |
Dec 31, 2002 | 5.171 | 5.428 | 5.121 | 5.231 | 215,338 | +0.01(+0.10%) |
Dec 30, 2002 | 5.056 | 5.225 | 4.974 | 5.225 | 240,037 | +0.25(+5.05%) |
Dec 27, 2002 | 5.138 | 5.247 | 4.974 | 4.974 | 141,607 | -0.15(-2.99%) |
Dec 26, 2002 | 5.029 | 5.231 | 5.029 | 5.127 | 136,484 | +0.10(+2.07%) |
Dec 24, 2002 | 5.056 | 5.105 | 4.919 | 5.023 | 132,276 | -0.02(-0.33%) |
Dec 23, 2002 | 5.193 | 5.275 | 4.897 | 5.039 | 476,415 | -0.37(-6.77%) |
Dec 20, 2002 | 5.783 | 5.783 | 5.384 | 5.406 | 302,059 | -0.38(-6.52%) |
Dec 19, 2002 | 6.007 | 6.056 | 5.630 | 5.783 | 260,711 | -0.23(-3.82%) |
Dec 18, 2002 | 6.078 | 6.078 | 5.887 | 6.012 | 121,482 | -0.02(-0.36%) |
Dec 17, 2002 | 6.040 | 6.149 | 5.985 | 6.034 | 168,135 | +0.05(+0.82%) |
Dec 16, 2002 | 5.837 | 5.985 | 5.756 | 5.985 | 126,422 | +0.14(+2.34%) |
Dec 13, 2002 | 6.040 | 6.040 | 5.848 | 5.848 | 72,999 | -0.14(-2.28%) |
Dec 12, 2002 | 5.996 | 5.996 | 5.821 | 5.985 | 68,425 | -0.07(-1.08%) |
Dec 11, 2002 | 6.034 | 6.056 | 5.985 | 6.051 | 53,605 | +0.07(+1.19%) |
Dec 10, 2002 | 5.865 | 6.029 | 5.865 | 5.980 | 127,702 | +0.13(+2.15%) |
Dec 09, 2002 | 5.947 | 5.996 | 5.772 | 5.854 | 95,319 | -0.09(-1.56%) |
Dec 06, 2002 | 5.958 | 6.001 | 5.887 | 5.947 | 83,061 | -0.03(-0.46%) |
Dec 05, 2002 | 6.007 | 6.007 | 5.941 | 5.974 | 35,493 | -0.02(-0.36%) |
Dec 04, 2002 | 6.007 | 6.105 | 5.958 | 5.996 | 86,720 | -0.01(-0.18%) |
Dec 03, 2002 | 6.023 | 6.067 | 6.007 | 6.007 | 57,082 | -0.02(-0.27%) |
Dec 02, 2002 | 5.876 | 6.083 | 5.876 | 6.023 | 105,748 | +0.20(+3.47%) |
Nov 29, 2002 | 6.018 | 6.067 | 5.821 | 5.821 | 38,420 | -0.22(-3.71%) |
Nov 27, 2002 | 5.952 | 6.094 | 5.876 | 6.045 | 93,307 | +0.12(+2.03%) |
Nov 26, 2002 | 5.985 | 6.067 | 5.870 | 5.925 | 82,695 | -0.22(-3.64%) |
Nov 25, 2002 | 6.171 | 6.193 | 6.056 | 6.149 | 167,769 | +0.11(+1.90%) |
Nov 22, 2002 | 6.001 | 6.034 | 5.903 | 6.034 | 74,828 | +0.08(+1.28%) |
Nov 21, 2002 | 5.821 | 6.040 | 5.766 | 5.958 | 213,508 | +0.16(+2.83%) |
Nov 20, 2002 | 5.848 | 5.848 | 5.766 | 5.794 | 143,802 | +0.03(+0.47%) |
Nov 19, 2002 | 5.745 | 5.930 | 5.706 | 5.766 | 158,439 | +0.08(+1.34%) |
Nov 18, 2002 | 5.701 | 5.766 | 5.657 | 5.690 | 117,640 | -0.04(-0.67%) |
Nov 15, 2002 | 5.684 | 5.739 | 5.575 | 5.728 | 141,790 | +0.10(+1.75%) |
Nov 14, 2002 | 5.739 | 5.794 | 5.575 | 5.630 | 186,797 | -0.05(-0.96%) |
Nov 13, 2002 | 5.816 | 5.848 | 5.668 | 5.684 | 90,745 | -0.14(-2.44%) |
Nov 12, 2002 | 5.821 | 5.848 | 5.794 | 5.827 | 259,064 | +0.06(+1.04%) |
Nov 11, 2002 | 5.985 | 5.985 | 5.766 | 5.766 | 71,352 | -0.17(-2.85%) |
Nov 08, 2002 | 5.958 | 6.067 | 5.903 | 5.936 | 45,006 | -0.05(-0.82%) |
Nov 07, 2002 | 6.040 | 6.078 | 5.963 | 5.985 | 115,444 | -0.05(-0.91%) |
Nov 06, 2002 | 6.122 | 6.308 | 6.040 | 6.040 | 303,522 | +0.06(+1.01%) |
Nov 05, 2002 | 6.040 | 6.040 | 5.930 | 5.980 | 133,923 | -0.01(-0.09%) |
Nov 04, 2002 | 6.012 | 6.062 | 5.881 | 5.985 | 155,511 | -0.02(-0.27%) |