Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 5.590 | 5.590 | 5.482 | 5.498 | 218,300 | -0.08(-1.51%) |
Oct 30, 2003 | 5.436 | 5.604 | 5.412 | 5.582 | 515,628 | +0.15(+2.83%) |
Oct 29, 2003 | 5.443 | 5.443 | 5.385 | 5.428 | 320,255 | -0.04(-0.68%) |
Oct 28, 2003 | 5.350 | 5.465 | 5.311 | 5.465 | 545,873 | +0.12(+2.26%) |
Oct 27, 2003 | 5.340 | 5.432 | 5.287 | 5.344 | 513,676 | +0.05(+0.85%) |
Oct 24, 2003 | 5.363 | 5.363 | 5.254 | 5.299 | 504,408 | -0.10(-1.93%) |
Oct 23, 2003 | 5.436 | 5.436 | 5.301 | 5.404 | 789,784 | -0.07(-1.24%) |
Oct 22, 2003 | 5.654 | 5.654 | 5.406 | 5.471 | 941,252 | -0.23(-4.10%) |
Oct 21, 2003 | 5.785 | 5.785 | 5.621 | 5.705 | 710,513 | -0.08(-1.38%) |
Oct 20, 2003 | 5.861 | 5.898 | 5.752 | 5.785 | 277,326 | -0.06(-1.05%) |
Oct 17, 2003 | 5.853 | 5.885 | 5.791 | 5.846 | 331,719 | +0.02(+0.32%) |
Oct 16, 2003 | 5.795 | 5.871 | 5.762 | 5.828 | 166,835 | +0.02(+0.39%) |
Oct 15, 2003 | 5.822 | 5.853 | 5.766 | 5.805 | 237,569 | +0.01(+0.11%) |
Oct 14, 2003 | 5.822 | 5.861 | 5.740 | 5.799 | 322,938 | -0.02(-0.32%) |
Oct 13, 2003 | 5.795 | 5.904 | 5.775 | 5.818 | 234,398 | +0.03(+0.50%) |
Oct 10, 2003 | 5.805 | 5.832 | 5.728 | 5.789 | 310,011 | -0.01(-0.21%) |
Oct 09, 2003 | 5.832 | 5.904 | 5.758 | 5.801 | 461,723 | +0.01(+0.14%) |
Oct 08, 2003 | 5.887 | 5.887 | 5.766 | 5.793 | 475,870 | -0.10(-1.77%) |
Oct 07, 2003 | 5.877 | 5.898 | 5.848 | 5.898 | 363,183 | +0.01(+0.24%) |
Oct 06, 2003 | 5.887 | 5.891 | 5.855 | 5.883 | 309,523 | -0.01(-0.17%) |
Oct 03, 2003 | 5.935 | 5.949 | 5.881 | 5.894 | 439,771 | +0.05(+0.91%) |
Oct 02, 2003 | 5.791 | 5.875 | 5.783 | 5.840 | 353,671 | +0.00(+0.07%) |
Oct 01, 2003 | 5.633 | 5.877 | 5.631 | 5.836 | 558,312 | +0.21(+3.72%) |
Sep 30, 2003 | 5.662 | 5.670 | 5.607 | 5.627 | 520,506 | -0.07(-1.29%) |
Sep 29, 2003 | 5.656 | 5.701 | 5.576 | 5.701 | 596,118 | +0.07(+1.20%) |
Sep 26, 2003 | 5.662 | 5.764 | 5.633 | 5.633 | 704,659 | -0.04(-0.69%) |
Sep 25, 2003 | 5.801 | 5.801 | 5.670 | 5.672 | 365,134 | -0.10(-1.71%) |
Sep 24, 2003 | 5.816 | 5.816 | 5.742 | 5.771 | 520,506 | -0.05(-0.78%) |
Sep 23, 2003 | 5.781 | 5.824 | 5.756 | 5.816 | 203,665 | +0.02(+0.28%) |
Sep 22, 2003 | 5.744 | 5.799 | 5.682 | 5.799 | 360,012 | +0.00(+0.07%) |
Sep 19, 2003 | 5.812 | 5.836 | 5.762 | 5.795 | 336,109 | -0.02(-0.35%) |
Sep 18, 2003 | 5.750 | 5.816 | 5.723 | 5.816 | 507,335 | +0.05(+0.78%) |
Sep 17, 2003 | 5.771 | 5.785 | 5.742 | 5.771 | 420,258 | -0.07(-1.19%) |
Sep 16, 2003 | 5.771 | 5.840 | 5.771 | 5.840 | 366,354 | +0.07(+1.21%) |
Sep 15, 2003 | 5.809 | 5.822 | 5.719 | 5.771 | 459,772 | -0.04(-0.71%) |
Sep 12, 2003 | 5.760 | 5.812 | 5.662 | 5.812 | 552,702 | +0.02(+0.28%) |
Sep 11, 2003 | 5.742 | 5.799 | 5.664 | 5.795 | 492,944 | +0.01(+0.11%) |
Sep 10, 2003 | 5.904 | 5.904 | 5.785 | 5.789 | 354,158 | -0.13(-2.22%) |
Sep 09, 2003 | 5.861 | 5.937 | 5.844 | 5.920 | 419,771 | +0.06(+1.01%) |
Sep 08, 2003 | 5.787 | 5.914 | 5.766 | 5.861 | 243,667 | +0.07(+1.17%) |
Sep 05, 2003 | 5.863 | 5.910 | 5.783 | 5.793 | 273,912 | -0.10(-1.70%) |
Sep 04, 2003 | 5.885 | 5.947 | 5.869 | 5.894 | 360,012 | +0.01(+0.14%) |
Sep 03, 2003 | 5.822 | 5.932 | 5.787 | 5.885 | 349,524 | +0.06(+1.09%) |
Sep 02, 2003 | 5.734 | 5.830 | 5.705 | 5.822 | 300,254 | +0.09(+1.61%) |
Aug 29, 2003 | 5.760 | 5.766 | 5.730 | 5.730 | 425,380 | -0.03(-0.46%) |
Aug 28, 2003 | 5.719 | 5.777 | 5.668 | 5.756 | 379,281 | +0.03(+0.50%) |
Aug 27, 2003 | 5.699 | 5.730 | 5.654 | 5.728 | 180,738 | +0.03(+0.50%) |
Aug 26, 2003 | 5.648 | 5.699 | 5.592 | 5.699 | 247,813 | +0.03(+0.62%) |
Aug 25, 2003 | 5.699 | 5.715 | 5.633 | 5.664 | 223,178 | -0.07(-1.14%) |
Aug 22, 2003 | 5.750 | 5.771 | 5.707 | 5.730 | 375,135 | -0.01(-0.18%) |
Aug 21, 2003 | 5.744 | 5.762 | 5.699 | 5.740 | 306,352 | -0.00(-0.04%) |
Aug 20, 2003 | 5.703 | 5.746 | 5.652 | 5.742 | 235,862 | +0.02(+0.36%) |
Aug 19, 2003 | 5.613 | 5.721 | 5.613 | 5.721 | 268,790 | +0.11(+1.94%) |
Aug 18, 2003 | 5.633 | 5.668 | 5.586 | 5.613 | 276,107 | -0.01(-0.18%) |
Aug 15, 2003 | 5.596 | 5.623 | 5.518 | 5.623 | 131,468 | +0.06(+1.11%) |
Aug 14, 2003 | 5.514 | 5.613 | 5.484 | 5.561 | 220,983 | +0.05(+0.97%) |
Aug 13, 2003 | 5.566 | 5.576 | 5.504 | 5.508 | 399,770 | -0.05(-0.89%) |
Aug 12, 2003 | 5.479 | 5.578 | 5.459 | 5.557 | 216,105 | +0.06(+1.12%) |
Aug 11, 2003 | 5.443 | 5.496 | 5.406 | 5.496 | 331,719 | +0.04(+0.75%) |
Aug 08, 2003 | 5.432 | 5.469 | 5.383 | 5.455 | 362,207 | +0.05(+0.87%) |
Aug 07, 2003 | 5.494 | 5.494 | 5.328 | 5.408 | 344,158 | -0.11(-1.93%) |
Aug 06, 2003 | 5.463 | 5.559 | 5.373 | 5.514 | 398,306 | +0.07(+1.20%) |
Aug 05, 2003 | 5.514 | 5.549 | 5.438 | 5.449 | 242,935 | -0.08(-1.41%) |
Aug 04, 2003 | 5.522 | 5.566 | 5.371 | 5.527 | 384,647 | +0.00(+0.07%) |
Aug 01, 2003 | 5.576 | 5.590 | 5.438 | 5.522 | 267,570 | -0.07(-1.28%) |
Jul 31, 2003 | 5.637 | 5.717 | 5.588 | 5.594 | 358,793 | -0.02(-0.40%) |
Jul 30, 2003 | 5.596 | 5.617 | 5.473 | 5.617 | 334,402 | +0.04(+0.74%) |
Jul 29, 2003 | 5.658 | 5.660 | 5.504 | 5.576 | 357,085 | -0.05(-0.91%) |
Jul 28, 2003 | 5.643 | 5.674 | 5.586 | 5.627 | 386,355 | -0.01(-0.25%) |
Jul 25, 2003 | 5.646 | 5.656 | 5.494 | 5.641 | 456,601 | +0.03(+0.47%) |
Jul 24, 2003 | 5.689 | 5.689 | 5.551 | 5.615 | 580,264 | -0.07(-1.30%) |
Jul 23, 2003 | 5.760 | 5.822 | 5.555 | 5.689 | 660,755 | -0.18(-3.04%) |
Jul 22, 2003 | 5.750 | 5.867 | 5.740 | 5.867 | 389,038 | +0.10(+1.81%) |
Jul 21, 2003 | 5.842 | 5.842 | 5.717 | 5.762 | 198,787 | -0.08(-1.37%) |
Jul 18, 2003 | 5.742 | 5.842 | 5.738 | 5.842 | 259,277 | +0.10(+1.75%) |
Jul 17, 2003 | 5.766 | 5.840 | 5.740 | 5.742 | 215,129 | -0.05(-0.85%) |
Jul 16, 2003 | 5.834 | 5.842 | 5.744 | 5.791 | 190,738 | -0.03(-0.60%) |
Jul 15, 2003 | 5.826 | 5.922 | 5.791 | 5.826 | 250,252 | -0.01(-0.25%) |
Jul 14, 2003 | 5.894 | 5.894 | 5.822 | 5.840 | 475,382 | -0.01(-0.18%) |
Jul 11, 2003 | 5.832 | 5.904 | 5.832 | 5.850 | 260,009 | +0.03(+0.49%) |
Jul 10, 2003 | 5.857 | 5.869 | 5.771 | 5.822 | 315,133 | -0.08(-1.42%) |
Jul 09, 2003 | 5.955 | 5.955 | 5.850 | 5.906 | 347,817 | -0.06(-1.03%) |
Jul 08, 2003 | 5.867 | 5.990 | 5.861 | 5.967 | 254,887 | +0.05(+0.76%) |
Jul 07, 2003 | 5.822 | 5.941 | 5.822 | 5.922 | 314,401 | +0.12(+2.01%) |
Jul 03, 2003 | 5.859 | 5.875 | 5.793 | 5.805 | 201,226 | -0.05(-0.91%) |
Jul 02, 2003 | 5.840 | 5.916 | 5.812 | 5.859 | 455,625 | +0.04(+0.74%) |
Jul 01, 2003 | 5.734 | 5.816 | 5.633 | 5.816 | 525,384 | +0.08(+1.43%) |
Jun 30, 2003 | 5.822 | 5.822 | 5.732 | 5.734 | 1,214,921 | -0.04(-0.75%) |
Jun 27, 2003 | 5.832 | 5.859 | 5.771 | 5.777 | 397,087 | -0.03(-0.60%) |
Jun 26, 2003 | 5.709 | 5.832 | 5.682 | 5.812 | 310,254 | +0.11(+1.98%) |
Jun 25, 2003 | 5.787 | 5.801 | 5.691 | 5.699 | 388,062 | -0.07(-1.17%) |
Jun 24, 2003 | 5.689 | 5.787 | 5.689 | 5.766 | 347,573 | +0.08(+1.37%) |
Jun 23, 2003 | 5.769 | 5.787 | 5.666 | 5.689 | 469,041 | -0.08(-1.39%) |
Jun 20, 2003 | 5.750 | 5.781 | 5.715 | 5.769 | 1,271,508 | +0.04(+0.64%) |
Jun 19, 2003 | 5.805 | 5.826 | 5.715 | 5.732 | 342,451 | -0.07(-1.17%) |
Jun 18, 2003 | 5.838 | 5.867 | 5.760 | 5.799 | 700,756 | -0.04(-0.67%) |
Jun 17, 2003 | 5.750 | 5.855 | 5.701 | 5.838 | 710,513 | +0.09(+1.53%) |
Jun 16, 2003 | 5.590 | 5.771 | 5.590 | 5.750 | 608,802 | +0.19(+3.35%) |
Jun 13, 2003 | 5.586 | 5.607 | 5.545 | 5.564 | 257,326 | -0.01(-0.15%) |
Jun 12, 2003 | 5.514 | 5.609 | 5.488 | 5.572 | 254,155 | +0.06(+1.15%) |
Jun 11, 2003 | 5.494 | 5.520 | 5.463 | 5.508 | 190,250 | -0.02(-0.37%) |
Jun 10, 2003 | 5.453 | 5.531 | 5.453 | 5.529 | 219,763 | +0.06(+1.09%) |
Jun 09, 2003 | 5.535 | 5.535 | 5.443 | 5.469 | 265,131 | -0.11(-1.98%) |
Jun 06, 2003 | 5.643 | 5.674 | 5.557 | 5.580 | 258,301 | -0.06(-1.13%) |
Jun 05, 2003 | 5.662 | 5.693 | 5.627 | 5.643 | 271,716 | -0.01(-0.25%) |
Jun 04, 2003 | 5.588 | 5.674 | 5.582 | 5.658 | 239,032 | +0.10(+1.73%) |
Jun 03, 2003 | 5.531 | 5.604 | 5.502 | 5.561 | 232,935 | +0.03(+0.52%) |
Jun 02, 2003 | 5.535 | 5.621 | 5.500 | 5.533 | 210,983 | +0.05(+0.82%) |
May 30, 2003 | 5.371 | 5.531 | 5.356 | 5.488 | 209,763 | +0.13(+2.33%) |
May 29, 2003 | 5.395 | 5.424 | 5.361 | 5.363 | 165,615 | -0.05(-0.83%) |
May 28, 2003 | 5.387 | 5.430 | 5.332 | 5.408 | 250,252 | +0.02(+0.38%) |
May 27, 2003 | 5.301 | 5.387 | 5.242 | 5.387 | 439,527 | +0.08(+1.58%) |
May 23, 2003 | 5.293 | 5.320 | 5.281 | 5.303 | 265,619 | +0.01(+0.19%) |
May 22, 2003 | 5.248 | 5.309 | 5.233 | 5.293 | 373,427 | +0.04(+0.82%) |
May 21, 2003 | 5.309 | 5.309 | 5.244 | 5.250 | 159,273 | -0.06(-1.16%) |
May 20, 2003 | 5.293 | 5.352 | 5.293 | 5.311 | 211,470 | +0.03(+0.54%) |
May 19, 2003 | 5.289 | 5.305 | 5.279 | 5.283 | 244,398 | -0.04(-0.77%) |
May 16, 2003 | 5.340 | 5.356 | 5.309 | 5.324 | 107,808 | -0.01(-0.19%) |
May 15, 2003 | 5.361 | 5.426 | 5.279 | 5.334 | 371,720 | -0.04(-0.69%) |
May 14, 2003 | 5.459 | 5.461 | 5.356 | 5.371 | 186,591 | -0.07(-1.36%) |
May 13, 2003 | 5.504 | 5.504 | 5.422 | 5.445 | 140,980 | -0.08(-1.45%) |
May 12, 2003 | 5.406 | 5.541 | 5.406 | 5.525 | 255,618 | +0.10(+1.89%) |
May 09, 2003 | 5.320 | 5.445 | 5.320 | 5.422 | 179,030 | +0.10(+1.93%) |
May 08, 2003 | 5.387 | 5.432 | 5.311 | 5.320 | 210,983 | -0.11(-2.00%) |
May 07, 2003 | 5.453 | 5.473 | 5.377 | 5.428 | 209,519 | -0.05(-0.82%) |
May 06, 2003 | 5.494 | 5.494 | 5.426 | 5.473 | 223,910 | -0.02(-0.37%) |
May 05, 2003 | 5.459 | 5.535 | 5.445 | 5.494 | 200,982 | +0.03(+0.64%) |
May 02, 2003 | 5.359 | 5.482 | 5.356 | 5.459 | 311,718 | -0.08(-1.37%) |
Apr 30, 2003 | 5.412 | 5.570 | 5.371 | 5.535 | 358,793 | +0.11(+2.00%) |
Apr 29, 2003 | 5.463 | 5.463 | 5.381 | 5.426 | 259,277 | +0.00(+0.08%) |
Apr 28, 2003 | 5.260 | 5.479 | 5.260 | 5.422 | 294,888 | +0.16(+3.08%) |
Apr 25, 2003 | 5.320 | 5.320 | 5.211 | 5.260 | 272,692 | -0.04(-0.77%) |
Apr 24, 2003 | 5.145 | 5.350 | 5.145 | 5.301 | 1,509,077 | +0.16(+3.07%) |
Apr 23, 2003 | 5.170 | 5.197 | 5.065 | 5.143 | 278,058 | -0.01(-0.12%) |
Apr 22, 2003 | 5.043 | 5.151 | 4.963 | 5.149 | 435,625 | +0.11(+2.11%) |
Apr 21, 2003 | 5.059 | 5.084 | 5.041 | 5.043 | 239,276 | -0.01(-0.12%) |
Apr 17, 2003 | 5.069 | 5.076 | 5.026 | 5.049 | 152,200 | -0.02(-0.32%) |
Apr 16, 2003 | 5.055 | 5.094 | 5.043 | 5.065 | 366,354 | +0.01(+0.20%) |
Apr 15, 2003 | 5.039 | 5.063 | 4.932 | 5.055 | 147,810 | +0.02(+0.33%) |
Apr 14, 2003 | 4.940 | 5.047 | 4.920 | 5.039 | 191,470 | +0.11(+2.25%) |
Apr 11, 2003 | 5.043 | 5.053 | 4.910 | 4.928 | 126,589 | -0.06(-1.11%) |
Apr 10, 2003 | 4.951 | 5.047 | 4.951 | 4.983 | 128,541 | +0.03(+0.66%) |
Apr 09, 2003 | 5.022 | 5.100 | 4.951 | 4.951 | 200,251 | -0.08(-1.63%) |
Apr 08, 2003 | 5.131 | 5.145 | 5.012 | 5.033 | 224,642 | -0.05(-1.05%) |
Apr 07, 2003 | 5.074 | 5.145 | 5.061 | 5.086 | 272,692 | +0.11(+2.31%) |
Apr 04, 2003 | 5.110 | 5.139 | 4.963 | 4.971 | 200,982 | -0.09(-1.74%) |
Apr 03, 2003 | 5.156 | 5.164 | 5.026 | 5.059 | 260,984 | -0.05(-0.88%) |
Apr 02, 2003 | 5.063 | 5.145 | 5.043 | 5.104 | 200,738 | +0.12(+2.38%) |
Apr 01, 2003 | 5.033 | 5.033 | 4.862 | 4.985 | 320,743 | -0.01(-0.12%) |
Mar 31, 2003 | 4.889 | 5.022 | 4.840 | 4.992 | 494,163 | +0.03(+0.70%) |
Mar 28, 2003 | 4.920 | 4.957 | 4.867 | 4.957 | 246,106 | +0.03(+0.67%) |
Mar 27, 2003 | 4.994 | 5.002 | 4.838 | 4.924 | 231,471 | -0.07(-1.40%) |
Mar 26, 2003 | 4.940 | 5.014 | 4.940 | 4.994 | 236,593 | +0.07(+1.50%) |
Mar 25, 2003 | 5.053 | 5.057 | 4.908 | 4.920 | 490,505 | -0.12(-2.44%) |
Mar 24, 2003 | 5.240 | 5.240 | 4.975 | 5.043 | 319,767 | -0.20(-3.76%) |
Mar 21, 2003 | 5.002 | 5.240 | 4.994 | 5.240 | 411,965 | +0.26(+5.27%) |
Mar 20, 2003 | 4.961 | 4.977 | 4.905 | 4.977 | 259,277 | -0.02(-0.37%) |
Mar 19, 2003 | 5.002 | 5.033 | 4.922 | 4.996 | 665,389 | +0.00(+0.04%) |
Mar 18, 2003 | 4.920 | 5.002 | 4.895 | 4.994 | 457,577 | +0.15(+3.13%) |
Mar 17, 2003 | 4.698 | 4.842 | 4.647 | 4.842 | 393,916 | +0.15(+3.14%) |
Mar 14, 2003 | 4.748 | 4.748 | 4.692 | 4.694 | 408,063 | -0.07(-1.55%) |
Mar 13, 2003 | 4.598 | 4.770 | 4.577 | 4.768 | 228,300 | +0.20(+4.40%) |
Mar 12, 2003 | 4.571 | 4.582 | 4.530 | 4.567 | 276,107 | -0.05(-0.98%) |
Mar 11, 2003 | 4.653 | 4.674 | 4.602 | 4.612 | 265,863 | -0.02(-0.40%) |
Mar 10, 2003 | 4.674 | 4.696 | 4.582 | 4.631 | 371,232 | -0.06(-1.18%) |
Mar 07, 2003 | 4.684 | 4.719 | 4.680 | 4.686 | 246,350 | -0.04(-0.82%) |
Mar 06, 2003 | 4.725 | 4.787 | 4.721 | 4.725 | 456,601 | -0.01(-0.26%) |
Mar 05, 2003 | 4.772 | 4.850 | 4.735 | 4.737 | 500,261 | -0.03(-0.73%) |
Mar 04, 2003 | 4.942 | 4.942 | 4.764 | 4.772 | 341,475 | -0.17(-3.44%) |
Mar 03, 2003 | 5.041 | 5.088 | 4.938 | 4.942 | 229,032 | -0.08(-1.55%) |
Feb 28, 2003 | 4.899 | 5.024 | 4.893 | 5.020 | 434,161 | +0.15(+3.12%) |
Feb 27, 2003 | 4.838 | 4.905 | 4.838 | 4.869 | 429,039 | -0.01(-0.17%) |
Feb 26, 2003 | 4.961 | 4.961 | 4.877 | 4.877 | 268,302 | -0.08(-1.61%) |
Feb 25, 2003 | 4.899 | 4.967 | 4.842 | 4.957 | 305,132 | +0.04(+0.75%) |
Feb 24, 2003 | 5.082 | 5.082 | 4.920 | 4.920 | 397,575 | -0.16(-3.19%) |
Feb 21, 2003 | 4.977 | 5.084 | 4.965 | 5.082 | 420,990 | +0.12(+2.44%) |
Feb 20, 2003 | 5.084 | 5.104 | 4.957 | 4.961 | 444,406 | -0.12(-2.42%) |
Feb 19, 2003 | 5.110 | 5.119 | 5.063 | 5.084 | 516,115 | -0.04(-0.72%) |
Feb 18, 2003 | 5.145 | 5.180 | 5.080 | 5.121 | 556,117 | -0.01(-0.28%) |
Feb 14, 2003 | 5.162 | 5.170 | 5.082 | 5.135 | 375,135 | -0.03(-0.52%) |
Feb 13, 2003 | 5.104 | 5.170 | 5.096 | 5.162 | 204,397 | +0.05(+0.92%) |
Feb 12, 2003 | 5.131 | 5.203 | 5.104 | 5.115 | 456,113 | -0.04(-0.72%) |
Feb 11, 2003 | 5.289 | 5.305 | 5.151 | 5.151 | 323,182 | -0.15(-2.90%) |
Feb 10, 2003 | 5.293 | 5.330 | 5.289 | 5.305 | 142,444 | +0.01(+0.27%) |
Feb 07, 2003 | 5.320 | 5.348 | 5.285 | 5.291 | 218,544 | -0.02(-0.39%) |
Feb 06, 2003 | 5.258 | 5.389 | 5.258 | 5.311 | 245,618 | +0.05(+0.97%) |
Feb 05, 2003 | 5.457 | 5.510 | 5.254 | 5.260 | 264,155 | -0.18(-3.39%) |
Feb 04, 2003 | 5.477 | 5.479 | 5.369 | 5.445 | 303,913 | -0.05(-0.97%) |
Feb 03, 2003 | 5.387 | 5.498 | 5.354 | 5.498 | 265,863 | +0.12(+2.17%) |
Jan 31, 2003 | 5.268 | 5.408 | 5.268 | 5.381 | 394,892 | +0.09(+1.63%) |
Jan 30, 2003 | 5.432 | 5.434 | 5.289 | 5.295 | 336,597 | -0.15(-2.68%) |
Jan 29, 2003 | 5.371 | 5.447 | 5.213 | 5.441 | 397,819 | +0.08(+1.45%) |
Jan 28, 2003 | 5.426 | 5.436 | 5.346 | 5.363 | 437,088 | -0.05(-0.98%) |
Jan 27, 2003 | 5.652 | 5.652 | 5.412 | 5.416 | 408,795 | -0.29(-5.03%) |
Jan 24, 2003 | 5.789 | 5.789 | 5.637 | 5.703 | 398,794 | -0.08(-1.45%) |
Jan 23, 2003 | 5.740 | 5.789 | 5.576 | 5.787 | 448,064 | +0.03(+0.53%) |
Jan 22, 2003 | 5.822 | 5.875 | 5.740 | 5.756 | 280,741 | -0.07(-1.13%) |
Jan 21, 2003 | 5.928 | 5.955 | 5.822 | 5.822 | 179,274 | -0.09(-1.56%) |
Jan 17, 2003 | 5.986 | 6.027 | 5.867 | 5.914 | 300,498 | -0.07(-1.23%) |
Jan 16, 2003 | 5.723 | 5.988 | 5.721 | 5.988 | 370,500 | +0.24(+4.14%) |
Jan 15, 2003 | 5.976 | 5.976 | 5.746 | 5.750 | 567,581 | -0.19(-3.28%) |
Jan 14, 2003 | 6.006 | 6.006 | 5.906 | 5.945 | 207,324 | -0.09(-1.53%) |
Jan 13, 2003 | 5.982 | 6.062 | 5.982 | 6.037 | 204,885 | +0.08(+1.27%) |
Jan 10, 2003 | 6.006 | 6.037 | 5.961 | 5.961 | 146,590 | -0.08(-1.26%) |
Jan 09, 2003 | 5.883 | 6.060 | 5.875 | 6.037 | 236,593 | +0.15(+2.61%) |
Jan 08, 2003 | 5.992 | 5.992 | 5.875 | 5.883 | 123,906 | -0.11(-1.88%) |
Jan 07, 2003 | 6.068 | 6.084 | 5.996 | 5.996 | 158,786 | -0.07(-1.18%) |
Jan 06, 2003 | 5.941 | 6.125 | 5.937 | 6.068 | 290,498 | +0.15(+2.49%) |
Jan 03, 2003 | 5.861 | 5.984 | 5.853 | 5.920 | 260,740 | +0.06(+0.98%) |
Jan 02, 2003 | 5.822 | 5.986 | 5.762 | 5.863 | 488,553 | +0.03(+0.53%) |
Dec 31, 2002 | 5.781 | 5.894 | 5.723 | 5.832 | 183,908 | +0.04(+0.74%) |
Dec 30, 2002 | 5.732 | 5.789 | 5.648 | 5.789 | 233,179 | +0.05(+0.79%) |
Dec 27, 2002 | 5.828 | 5.857 | 5.736 | 5.744 | 230,983 | -0.08(-1.37%) |
Dec 26, 2002 | 5.723 | 5.840 | 5.707 | 5.824 | 251,472 | +0.10(+1.75%) |
Dec 24, 2002 | 5.750 | 5.777 | 5.715 | 5.723 | 135,370 | -0.02(-0.39%) |
Dec 23, 2002 | 5.699 | 5.754 | 5.699 | 5.746 | 611,485 | +0.03(+0.61%) |
Dec 20, 2002 | 5.781 | 5.836 | 5.711 | 5.711 | 1,483,955 | -0.06(-1.03%) |
Dec 19, 2002 | 5.900 | 5.900 | 5.764 | 5.771 | 533,921 | -0.13(-2.19%) |
Dec 18, 2002 | 5.988 | 6.000 | 5.867 | 5.900 | 312,694 | -0.14(-2.31%) |
Dec 17, 2002 | 5.988 | 6.105 | 5.982 | 6.039 | 468,065 | +0.00(+0.00%) |
Dec 16, 2002 | 6.037 | 6.055 | 5.986 | 6.039 | 792,467 | +0.01(+0.20%) |
Dec 13, 2002 | 6.129 | 6.146 | 6.023 | 6.027 | 290,010 | -0.13(-2.16%) |
Dec 12, 2002 | 6.201 | 6.217 | 6.113 | 6.160 | 173,908 | -0.03(-0.50%) |
Dec 11, 2002 | 6.263 | 6.273 | 6.160 | 6.191 | 443,186 | -0.11(-1.82%) |
Dec 10, 2002 | 6.242 | 6.334 | 6.242 | 6.306 | 171,713 | +0.08(+1.22%) |
Dec 09, 2002 | 6.351 | 6.355 | 6.226 | 6.230 | 324,889 | -0.12(-1.90%) |
Dec 06, 2002 | 6.174 | 6.369 | 6.172 | 6.351 | 168,054 | +0.14(+2.18%) |
Dec 05, 2002 | 6.357 | 6.357 | 6.160 | 6.215 | 169,030 | -0.14(-2.19%) |
Dec 04, 2002 | 6.252 | 6.369 | 6.150 | 6.355 | 293,912 | +0.10(+1.54%) |
Dec 03, 2002 | 6.396 | 6.396 | 6.242 | 6.258 | 294,644 | -0.13(-2.02%) |
Dec 02, 2002 | 6.427 | 6.429 | 6.330 | 6.388 | 240,008 | +0.00(+0.03%) |
Nov 29, 2002 | 6.355 | 6.422 | 6.355 | 6.386 | 56,831 | +0.05(+0.74%) |
Nov 27, 2002 | 6.170 | 6.345 | 6.170 | 6.338 | 169,762 | +0.20(+3.24%) |
Nov 26, 2002 | 6.263 | 6.263 | 6.070 | 6.140 | 212,202 | -0.14(-2.22%) |
Nov 25, 2002 | 6.211 | 6.334 | 6.137 | 6.279 | 253,911 | +0.07(+1.12%) |
Nov 22, 2002 | 6.304 | 6.357 | 6.162 | 6.209 | 426,600 | -0.12(-1.91%) |
Nov 21, 2002 | 6.150 | 6.334 | 6.125 | 6.330 | 359,281 | +0.21(+3.42%) |
Nov 20, 2002 | 6.109 | 6.133 | 6.082 | 6.121 | 559,532 | -0.00(-0.03%) |
Nov 19, 2002 | 6.129 | 6.150 | 6.092 | 6.123 | 602,704 | +0.03(+0.47%) |
Nov 18, 2002 | 6.144 | 6.152 | 6.094 | 6.094 | 480,504 | -0.05(-0.80%) |
Nov 15, 2002 | 5.955 | 6.144 | 5.945 | 6.144 | 234,642 | +0.14(+2.36%) |
Nov 14, 2002 | 5.935 | 6.045 | 5.935 | 6.002 | 154,639 | +0.09(+1.53%) |
Nov 13, 2002 | 5.830 | 5.965 | 5.801 | 5.912 | 143,663 | +0.08(+1.41%) |
Nov 12, 2002 | 5.752 | 5.935 | 5.719 | 5.830 | 172,932 | +0.08(+1.39%) |
Nov 11, 2002 | 5.904 | 5.935 | 5.750 | 5.750 | 178,786 | -0.13(-2.26%) |
Nov 08, 2002 | 5.976 | 6.025 | 5.853 | 5.883 | 174,640 | -0.11(-1.88%) |
Nov 07, 2002 | 6.047 | 6.058 | 5.957 | 5.996 | 233,422 | -0.07(-1.18%) |
Nov 06, 2002 | 5.941 | 6.109 | 5.881 | 6.068 | 215,373 | +0.13(+2.14%) |
Nov 05, 2002 | 5.853 | 5.945 | 5.846 | 5.941 | 210,251 | +0.09(+1.61%) |
Nov 04, 2002 | 5.904 | 5.904 | 5.842 | 5.846 | 108,784 | -0.04(-0.66%) |