Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 5.193 | 5.221 | 5.184 | 5.184 | 43,298 | -0.01(-0.27%) |
Nov 26, 2003 | 5.212 | 5.212 | 5.184 | 5.198 | 74,847 | -0.01(-0.26%) |
Nov 25, 2003 | 5.203 | 5.207 | 5.175 | 5.212 | 55,700 | +0.01(+0.18%) |
Nov 24, 2003 | 5.203 | 5.221 | 5.175 | 5.203 | 65,926 | -0.02(-0.35%) |
Nov 21, 2003 | 5.239 | 5.244 | 5.203 | 5.221 | 87,032 | +0.01(+0.18%) |
Nov 20, 2003 | 5.203 | 5.230 | 5.203 | 5.212 | 50,043 | +0.01(+0.18%) |
Nov 19, 2003 | 5.203 | 5.216 | 5.180 | 5.203 | 153,176 | -0.00(-0.09%) |
Nov 18, 2003 | 5.198 | 5.212 | 5.198 | 5.207 | 183,637 | +0.01(+0.18%) |
Nov 17, 2003 | 5.180 | 5.198 | 5.175 | 5.198 | 75,065 | -0.03(-0.53%) |
Nov 14, 2003 | 5.221 | 5.239 | 5.216 | 5.226 | 118,146 | +0.02(+0.44%) |
Nov 13, 2003 | 5.216 | 5.230 | 5.184 | 5.203 | 98,128 | -0.00(-0.09%) |
Nov 12, 2003 | 5.207 | 5.235 | 5.148 | 5.207 | 210,400 | -0.04(-0.79%) |
Nov 11, 2003 | 5.226 | 5.253 | 5.226 | 5.249 | 57,876 | +0.03(+0.53%) |
Nov 10, 2003 | 5.198 | 5.207 | 5.198 | 5.221 | 38,511 | +0.00(+0.00%) |
Nov 07, 2003 | 5.244 | 5.244 | 5.180 | 5.221 | 163,838 | -0.02(-0.35%) |
Nov 06, 2003 | 5.244 | 5.258 | 5.226 | 5.239 | 93,994 | -0.02(-0.44%) |
Nov 05, 2003 | 5.235 | 5.244 | 5.235 | 5.262 | 54,395 | +0.00(+0.00%) |
Nov 04, 2003 | 5.235 | 5.244 | 5.235 | 5.262 | 74,210 | +0.04(+0.70%) |
Nov 03, 2003 | 5.244 | 5.244 | 5.226 | 5.226 | 55,319 | -0.03(-0.61%) |
Oct 31, 2003 | 5.239 | 5.281 | 5.239 | 5.258 | 111,401 | +0.06(+1.15%) |
Oct 30, 2003 | 5.203 | 5.207 | 5.198 | 5.198 | 40,469 | -0.04(-0.79%) |
Oct 29, 2003 | 5.258 | 5.258 | 5.230 | 5.239 | 75,500 | +0.00(+0.09%) |
Oct 28, 2003 | 5.267 | 5.267 | 5.235 | 5.235 | 62,445 | -0.03(-0.61%) |
Oct 27, 2003 | 5.267 | 5.272 | 5.244 | 5.267 | 53,524 | +0.01(+0.17%) |
Oct 24, 2003 | 5.249 | 5.276 | 5.249 | 5.258 | 53,089 | +0.03(+0.53%) |
Oct 23, 2003 | 5.253 | 5.253 | 5.230 | 5.230 | 46,779 | -0.01(-0.26%) |
Oct 22, 2003 | 5.235 | 5.249 | 5.216 | 5.244 | 42,863 | +0.02(+0.35%) |
Oct 21, 2003 | 5.235 | 5.235 | 5.207 | 5.226 | 31,984 | +0.00(+0.09%) |
Oct 20, 2003 | 5.203 | 5.239 | 5.193 | 5.221 | 67,449 | +0.00(+0.00%) |
Oct 17, 2003 | 5.226 | 5.226 | 5.207 | 5.221 | 70,931 | +0.01(+0.26%) |
Oct 16, 2003 | 5.212 | 5.230 | 5.207 | 5.207 | 31,766 | -0.00(-0.09%) |
Oct 15, 2003 | 5.212 | 5.216 | 5.198 | 5.212 | 54,612 | -0.03(-0.61%) |
Oct 14, 2003 | 5.239 | 5.239 | 5.239 | 5.244 | 42,645 | -0.01(-0.26%) |
Oct 13, 2003 | 5.262 | 5.272 | 5.249 | 5.258 | 27,415 | -0.00(-0.09%) |
Oct 10, 2003 | 5.253 | 5.262 | 5.244 | 5.262 | 16,971 | +0.02(+0.44%) |
Oct 09, 2003 | 5.249 | 5.249 | 5.230 | 5.239 | 36,118 | -0.00(-0.09%) |
Oct 08, 2003 | 5.235 | 5.239 | 5.226 | 5.244 | 57,658 | +0.00(+0.09%) |
Oct 07, 2003 | 5.253 | 5.272 | 5.244 | 5.239 | 106,614 | -0.01(-0.26%) |
Oct 06, 2003 | 5.249 | 5.249 | 5.230 | 5.253 | 81,592 | +0.00(+0.09%) |
Oct 03, 2003 | 5.249 | 5.249 | 5.226 | 5.249 | 27,632 | +0.02(+0.44%) |
Oct 02, 2003 | 5.253 | 5.253 | 5.226 | 5.226 | 74,847 | -0.06(-1.13%) |
Oct 01, 2003 | 5.267 | 5.290 | 5.267 | 5.285 | 49,173 | -0.01(-0.26%) |
Sep 30, 2003 | 5.276 | 5.299 | 5.272 | 5.299 | 61,140 | +0.02(+0.44%) |
Sep 29, 2003 | 5.299 | 5.299 | 5.276 | 5.276 | 60,052 | -0.02(-0.35%) |
Sep 26, 2003 | 5.262 | 5.295 | 5.276 | 5.295 | 34,595 | +0.03(+0.61%) |
Sep 25, 2003 | 5.258 | 5.267 | 5.249 | 5.262 | 69,190 | +0.00(+0.09%) |
Sep 24, 2003 | 5.249 | 5.258 | 5.230 | 5.258 | 61,140 | +0.01(+0.26%) |
Sep 23, 2003 | 5.226 | 5.239 | 5.207 | 5.244 | 89,643 | +0.02(+0.35%) |
Sep 22, 2003 | 5.276 | 5.276 | 5.198 | 5.226 | 89,643 | -0.04(-0.79%) |
Sep 19, 2003 | 5.290 | 5.290 | 5.267 | 5.267 | 72,019 | -0.03(-0.61%) |
Sep 18, 2003 | 5.308 | 5.308 | 5.290 | 5.299 | 59,181 | -0.01(-0.17%) |
Sep 17, 2003 | 5.299 | 5.308 | 5.276 | 5.308 | 99,216 | +0.03(+0.61%) |
Sep 16, 2003 | 5.281 | 5.313 | 5.276 | 5.276 | 55,700 | +0.00(+0.09%) |
Sep 15, 2003 | 5.308 | 5.308 | 5.267 | 5.272 | 67,667 | -0.06(-1.12%) |
Sep 12, 2003 | 5.308 | 5.341 | 5.308 | 5.331 | 23,063 | -0.00(-0.09%) |
Sep 11, 2003 | 5.290 | 5.341 | 5.290 | 5.336 | 21,975 | +0.03(+0.52%) |
Sep 10, 2003 | 5.290 | 5.322 | 5.290 | 5.308 | 25,892 | -0.00(-0.09%) |
Sep 09, 2003 | 5.331 | 5.331 | 5.285 | 5.313 | 71,583 | +0.00(+0.09%) |
Sep 08, 2003 | 5.331 | 5.341 | 5.304 | 5.308 | 27,850 | -0.01(-0.26%) |
Sep 05, 2003 | 5.331 | 5.336 | 5.304 | 5.322 | 101,827 | +0.02(+0.35%) |
Sep 04, 2003 | 5.281 | 5.304 | 5.262 | 5.304 | 59,399 | +0.03(+0.52%) |
Sep 03, 2003 | 5.253 | 5.308 | 5.226 | 5.276 | 91,601 | +0.01(+0.26%) |
Sep 02, 2003 | 5.258 | 5.276 | 5.235 | 5.262 | 57,441 | +0.00(+0.00%) |
Aug 29, 2003 | 5.226 | 5.262 | 5.221 | 5.262 | 54,395 | +0.01(+0.26%) |
Aug 28, 2003 | 5.193 | 5.249 | 5.184 | 5.249 | 83,550 | +0.06(+1.15%) |
Aug 27, 2003 | 5.184 | 5.221 | 5.184 | 5.189 | 61,140 | -0.02(-0.44%) |
Aug 26, 2003 | 5.285 | 5.285 | 5.189 | 5.212 | 68,973 | -0.05(-0.87%) |
Aug 25, 2003 | 5.285 | 5.308 | 5.253 | 5.258 | 67,885 | -0.04(-0.69%) |
Aug 22, 2003 | 5.272 | 5.295 | 5.253 | 5.295 | 14,142 | +0.03(+0.61%) |
Aug 21, 2003 | 5.253 | 5.308 | 5.253 | 5.262 | 69,190 | -0.01(-0.17%) |
Aug 20, 2003 | 5.262 | 5.308 | 5.253 | 5.272 | 37,859 | +0.02(+0.44%) |
Aug 19, 2003 | 5.207 | 5.249 | 5.193 | 5.249 | 62,228 | +0.06(+1.06%) |
Aug 18, 2003 | 5.207 | 5.253 | 5.166 | 5.193 | 53,089 | +0.01(+0.18%) |
Aug 15, 2003 | 5.193 | 5.216 | 5.170 | 5.184 | 71,148 | -0.05(-0.97%) |
Aug 14, 2003 | 5.262 | 5.262 | 5.198 | 5.235 | 38,294 | -0.03(-0.52%) |
Aug 13, 2003 | 5.272 | 5.304 | 5.235 | 5.262 | 36,335 | -0.05(-0.87%) |
Aug 12, 2003 | 5.331 | 5.345 | 5.308 | 5.308 | 47,214 | +0.00(+0.09%) |
Aug 11, 2003 | 5.327 | 5.345 | 5.304 | 5.304 | 10,879 | -0.04(-0.77%) |
Aug 08, 2003 | 5.290 | 5.354 | 5.290 | 5.345 | 62,010 | +0.02(+0.43%) |
Aug 07, 2003 | 5.262 | 5.322 | 5.262 | 5.322 | 48,738 | +0.04(+0.78%) |
Aug 06, 2003 | 5.230 | 5.285 | 5.230 | 5.281 | 52,219 | +0.09(+1.68%) |
Aug 05, 2003 | 5.148 | 5.221 | 5.148 | 5.193 | 88,772 | +0.01(+0.27%) |
Aug 04, 2003 | 5.138 | 5.180 | 5.134 | 5.180 | 36,335 | -0.00(-0.09%) |
Aug 01, 2003 | 5.221 | 5.226 | 5.148 | 5.184 | 63,968 | -0.03(-0.62%) |
Jul 31, 2003 | 5.285 | 5.299 | 5.216 | 5.216 | 81,157 | -0.08(-1.56%) |
Jul 30, 2003 | 5.239 | 5.299 | 5.239 | 5.299 | 31,114 | +0.04(+0.70%) |
Jul 29, 2003 | 5.267 | 5.285 | 5.262 | 5.262 | 74,630 | -0.05(-0.87%) |
Jul 28, 2003 | 5.318 | 5.336 | 5.258 | 5.308 | 84,856 | -0.04(-0.69%) |
Jul 25, 2003 | 5.308 | 5.350 | 5.304 | 5.345 | 28,720 | +0.04(+0.69%) |
Jul 24, 2003 | 5.359 | 5.377 | 5.308 | 5.308 | 127,066 | -0.07(-1.28%) |
Jul 23, 2003 | 5.267 | 5.400 | 5.267 | 5.377 | 130,765 | +0.09(+1.74%) |
Jul 22, 2003 | 5.253 | 5.285 | 5.203 | 5.285 | 116,623 | -0.01(-0.17%) |
Jul 21, 2003 | 5.308 | 5.313 | 5.253 | 5.295 | 68,537 | -0.03(-0.60%) |
Jul 18, 2003 | 5.285 | 5.331 | 5.239 | 5.327 | 59,181 | +0.05(+0.96%) |
Jul 17, 2003 | 5.276 | 5.318 | 5.198 | 5.276 | 127,284 | +0.00(+0.09%) |
Jul 16, 2003 | 5.387 | 5.387 | 5.216 | 5.272 | 159,921 | -0.12(-2.30%) |
Jul 15, 2003 | 5.465 | 5.465 | 5.382 | 5.396 | 177,328 | -0.06(-1.18%) |
Jul 14, 2003 | 5.442 | 5.460 | 5.414 | 5.460 | 91,166 | +0.00(+0.00%) |
Jul 11, 2003 | 5.391 | 5.460 | 5.391 | 5.460 | 65,056 | +0.06(+1.02%) |
Jul 10, 2003 | 5.423 | 5.455 | 5.354 | 5.405 | 307,876 | -0.01(-0.17%) |
Jul 09, 2003 | 5.423 | 5.442 | 5.382 | 5.414 | 83,768 | -0.01(-0.25%) |
Jul 08, 2003 | 5.423 | 5.460 | 5.414 | 5.428 | 68,755 | -0.01(-0.17%) |
Jul 07, 2003 | 5.455 | 5.465 | 5.414 | 5.437 | 105,091 | -0.02(-0.42%) |
Jul 03, 2003 | 5.442 | 5.460 | 5.419 | 5.460 | 87,467 | +0.04(+0.76%) |
Jul 02, 2003 | 5.419 | 5.451 | 5.409 | 5.419 | 108,137 | -0.02(-0.42%) |
Jul 01, 2003 | 5.409 | 5.451 | 5.400 | 5.442 | 103,133 | +0.04(+0.68%) |
Jun 30, 2003 | 5.405 | 5.423 | 5.396 | 5.405 | 87,249 | +0.00(+0.00%) |
Jun 27, 2003 | 5.469 | 5.492 | 5.377 | 5.405 | 158,181 | -0.04(-0.76%) |
Jun 26, 2003 | 5.557 | 5.561 | 5.437 | 5.446 | 144,038 | -0.09(-1.58%) |
Jun 25, 2003 | 5.506 | 5.534 | 5.492 | 5.534 | 21,540 | -0.00(-0.08%) |
Jun 24, 2003 | 5.451 | 5.538 | 5.446 | 5.538 | 97,258 | +0.11(+2.12%) |
Jun 23, 2003 | 5.423 | 5.469 | 5.405 | 5.423 | 91,166 | +0.01(+0.17%) |
Jun 20, 2003 | 5.483 | 5.483 | 5.359 | 5.414 | 60,922 | -0.08(-1.42%) |
Jun 19, 2003 | 5.506 | 5.506 | 5.437 | 5.492 | 65,056 | -0.01(-0.25%) |
Jun 18, 2003 | 5.515 | 5.538 | 5.478 | 5.506 | 50,261 | -0.03(-0.50%) |
Jun 17, 2003 | 5.524 | 5.538 | 5.520 | 5.534 | 14,795 | -0.02(-0.41%) |
Jun 16, 2003 | 5.547 | 5.570 | 5.534 | 5.557 | 68,537 | -0.01(-0.25%) |
Jun 13, 2003 | 5.538 | 5.580 | 5.534 | 5.570 | 51,131 | +0.01(+0.17%) |
Jun 12, 2003 | 5.566 | 5.566 | 5.524 | 5.561 | 53,959 | +0.00(+0.00%) |
Jun 11, 2003 | 5.515 | 5.561 | 5.515 | 5.561 | 61,357 | +0.05(+0.83%) |
Jun 10, 2003 | 5.501 | 5.520 | 5.483 | 5.515 | 65,274 | -0.01(-0.17%) |
Jun 09, 2003 | 5.492 | 5.524 | 5.492 | 5.524 | 54,395 | +0.04(+0.67%) |
Jun 06, 2003 | 5.552 | 5.557 | 5.488 | 5.488 | 77,023 | -0.04(-0.75%) |
Jun 05, 2003 | 5.552 | 5.561 | 5.524 | 5.529 | 51,566 | -0.06(-0.99%) |
Jun 04, 2003 | 5.497 | 5.584 | 5.492 | 5.584 | 76,153 | +0.07(+1.25%) |
Jun 03, 2003 | 5.501 | 5.515 | 5.474 | 5.515 | 37,641 | +0.04(+0.67%) |
Jun 02, 2003 | 5.455 | 5.488 | 5.451 | 5.478 | 46,344 | +0.00(+0.08%) |
May 30, 2003 | 5.437 | 5.478 | 5.437 | 5.474 | 33,072 | +0.00(+0.00%) |
May 29, 2003 | 5.442 | 5.474 | 5.409 | 5.474 | 54,612 | +0.03(+0.59%) |
May 28, 2003 | 5.460 | 5.460 | 5.377 | 5.442 | 134,899 | -0.00(-0.08%) |
May 27, 2003 | 5.497 | 5.529 | 5.446 | 5.446 | 75,718 | -0.07(-1.33%) |
May 23, 2003 | 5.552 | 5.557 | 5.515 | 5.520 | 73,977 | -0.03(-0.58%) |
May 22, 2003 | 5.529 | 5.575 | 5.529 | 5.552 | 37,423 | +0.01(+0.25%) |
May 21, 2003 | 5.538 | 5.575 | 5.524 | 5.538 | 101,827 | -0.00(-0.08%) |
May 20, 2003 | 5.580 | 5.580 | 5.529 | 5.543 | 214,534 | -0.04(-0.74%) |
May 19, 2003 | 5.625 | 5.630 | 5.584 | 5.584 | 65,491 | -0.04(-0.74%) |
May 16, 2003 | 5.639 | 5.662 | 5.607 | 5.625 | 217,362 | -0.05(-0.89%) |
May 15, 2003 | 5.690 | 5.699 | 5.639 | 5.676 | 31,114 | +0.00(+0.00%) |
May 14, 2003 | 5.727 | 5.727 | 5.676 | 5.676 | 109,660 | -0.05(-0.88%) |
May 13, 2003 | 5.736 | 5.740 | 5.722 | 5.727 | 51,566 | -0.00(-0.08%) |
May 12, 2003 | 5.722 | 5.745 | 5.717 | 5.731 | 77,023 | -0.00(-0.08%) |
May 09, 2003 | 5.763 | 5.800 | 5.708 | 5.736 | 152,959 | -0.05(-0.87%) |
May 08, 2003 | 5.731 | 5.786 | 5.708 | 5.786 | 87,467 | +0.06(+1.12%) |
May 07, 2003 | 5.690 | 5.722 | 5.685 | 5.722 | 62,445 | +0.03(+0.48%) |
May 06, 2003 | 5.648 | 5.708 | 5.630 | 5.694 | 130,330 | +0.06(+1.06%) |
May 05, 2003 | 5.653 | 5.653 | 5.621 | 5.635 | 116,405 | +0.01(+0.16%) |
May 02, 2003 | 5.630 | 5.644 | 5.607 | 5.625 | 32,201 | -0.02(-0.33%) |
May 01, 2003 | 5.589 | 5.653 | 5.580 | 5.644 | 75,718 | +0.06(+0.99%) |
Apr 30, 2003 | 5.570 | 5.593 | 5.570 | 5.589 | 68,755 | +0.00(+0.00%) |
Apr 29, 2003 | 5.566 | 5.593 | 5.561 | 5.589 | 62,445 | +0.01(+0.16%) |
Apr 28, 2003 | 5.593 | 5.593 | 5.575 | 5.580 | 46,562 | -0.01(-0.16%) |
Apr 25, 2003 | 5.589 | 5.593 | 5.584 | 5.589 | 10,226 | -0.00(-0.08%) |
Apr 24, 2003 | 5.593 | 5.598 | 5.566 | 5.593 | 113,141 | +0.01(+0.25%) |
Apr 23, 2003 | 5.589 | 5.598 | 5.566 | 5.580 | 167,101 | -0.01(-0.16%) |
Apr 22, 2003 | 5.557 | 5.589 | 5.529 | 5.589 | 164,925 | +0.06(+1.00%) |
Apr 21, 2003 | 5.515 | 5.538 | 5.506 | 5.534 | 119,451 | +0.00(+0.08%) |
Apr 17, 2003 | 5.538 | 5.538 | 5.501 | 5.529 | 68,537 | -0.00(-0.08%) |
Apr 16, 2003 | 5.515 | 5.534 | 5.492 | 5.534 | 75,935 | +0.02(+0.42%) |
Apr 15, 2003 | 5.511 | 5.511 | 5.455 | 5.511 | 110,966 | +0.02(+0.33%) |
Apr 14, 2003 | 5.432 | 5.506 | 5.432 | 5.492 | 60,487 | -0.01(-0.17%) |
Apr 11, 2003 | 5.506 | 5.506 | 5.469 | 5.501 | 80,722 | +0.03(+0.50%) |
Apr 10, 2003 | 5.469 | 5.497 | 5.469 | 5.474 | 98,999 | -0.02(-0.33%) |
Apr 09, 2003 | 5.478 | 5.492 | 5.455 | 5.492 | 66,579 | +0.02(+0.42%) |
Apr 08, 2003 | 5.419 | 5.478 | 5.419 | 5.469 | 105,744 | +0.06(+1.02%) |
Apr 07, 2003 | 5.409 | 5.423 | 5.377 | 5.414 | 92,689 | -0.03(-0.59%) |
Apr 04, 2003 | 5.451 | 5.455 | 5.423 | 5.446 | 85,944 | +0.00(+0.00%) |
Apr 03, 2003 | 5.423 | 5.446 | 5.414 | 5.446 | 59,617 | +0.01(+0.25%) |
Apr 02, 2003 | 5.428 | 5.460 | 5.428 | 5.432 | 83,333 | -0.03(-0.51%) |
Apr 01, 2003 | 5.469 | 5.469 | 5.423 | 5.460 | 78,328 | +0.00(+0.08%) |
Mar 31, 2003 | 5.465 | 5.469 | 5.432 | 5.455 | 57,441 | +0.01(+0.17%) |
Mar 28, 2003 | 5.428 | 5.446 | 5.405 | 5.446 | 54,612 | +0.02(+0.34%) |
Mar 27, 2003 | 5.423 | 5.432 | 5.405 | 5.428 | 22,845 | +0.01(+0.17%) |
Mar 26, 2003 | 5.405 | 5.432 | 5.396 | 5.419 | 48,738 | -0.00(-0.08%) |
Mar 25, 2003 | 5.428 | 5.460 | 5.391 | 5.423 | 177,763 | +0.03(+0.51%) |
Mar 24, 2003 | 5.409 | 5.428 | 5.391 | 5.396 | 104,438 | +0.01(+0.17%) |
Mar 21, 2003 | 5.409 | 5.414 | 5.382 | 5.387 | 68,537 | -0.01(-0.17%) |
Mar 20, 2003 | 5.387 | 5.419 | 5.387 | 5.396 | 48,302 | +0.00(+0.09%) |
Mar 19, 2003 | 5.409 | 5.409 | 5.354 | 5.391 | 88,772 | -0.01(-0.26%) |
Mar 18, 2003 | 5.409 | 5.409 | 5.377 | 5.405 | 117,058 | -0.00(-0.08%) |
Mar 17, 2003 | 5.409 | 5.414 | 5.396 | 5.409 | 52,219 | +0.02(+0.34%) |
Mar 14, 2003 | 5.373 | 5.409 | 5.373 | 5.391 | 72,671 | +0.01(+0.26%) |
Mar 13, 2003 | 5.354 | 5.405 | 5.350 | 5.377 | 98,128 | -0.04(-0.76%) |
Mar 12, 2003 | 5.409 | 5.446 | 5.400 | 5.419 | 68,102 | +0.04(+0.77%) |
Mar 11, 2003 | 5.405 | 5.419 | 5.377 | 5.377 | 34,812 | -0.02(-0.34%) |
Mar 10, 2003 | 5.409 | 5.423 | 5.396 | 5.396 | 62,880 | -0.04(-0.68%) |
Mar 07, 2003 | 5.437 | 5.437 | 5.396 | 5.432 | 50,696 | +0.03(+0.60%) |
Mar 06, 2003 | 5.469 | 5.469 | 5.396 | 5.400 | 71,366 | -0.06(-1.18%) |
Mar 05, 2003 | 5.446 | 5.465 | 5.442 | 5.465 | 102,262 | +0.01(+0.25%) |
Mar 04, 2003 | 5.423 | 5.451 | 5.419 | 5.451 | 79,416 | +0.04(+0.68%) |
Mar 03, 2003 | 5.373 | 5.414 | 5.331 | 5.414 | 161,009 | +0.02(+0.34%) |
Feb 28, 2003 | 5.391 | 5.396 | 5.377 | 5.396 | 70,496 | +0.00(+0.09%) |
Feb 27, 2003 | 5.400 | 5.400 | 5.364 | 5.391 | 58,746 | -0.01(-0.17%) |
Feb 26, 2003 | 5.396 | 5.400 | 5.350 | 5.400 | 89,207 | +0.00(+0.09%) |
Feb 25, 2003 | 5.391 | 5.396 | 5.313 | 5.396 | 76,153 | +0.01(+0.17%) |
Feb 24, 2003 | 5.354 | 5.400 | 5.350 | 5.387 | 87,032 | +0.06(+1.12%) |
Feb 21, 2003 | 5.341 | 5.396 | 5.276 | 5.327 | 95,735 | -0.04(-0.69%) |
Feb 20, 2003 | 5.377 | 5.387 | 5.308 | 5.364 | 50,696 | -0.03(-0.60%) |
Feb 19, 2003 | 5.387 | 5.437 | 5.322 | 5.396 | 103,785 | +0.05(+0.95%) |
Feb 18, 2003 | 5.432 | 5.432 | 5.327 | 5.345 | 80,939 | -0.10(-1.77%) |
Feb 14, 2003 | 5.308 | 5.442 | 5.308 | 5.442 | 46,344 | +0.11(+2.07%) |
Feb 13, 2003 | 5.364 | 5.368 | 5.304 | 5.331 | 74,630 | +0.00(+0.00%) |
Feb 12, 2003 | 5.341 | 5.354 | 5.308 | 5.331 | 46,997 | -0.05(-0.94%) |
Feb 11, 2003 | 5.409 | 5.423 | 5.359 | 5.382 | 74,412 | +0.01(+0.17%) |
Feb 10, 2003 | 5.400 | 5.405 | 5.359 | 5.373 | 67,232 | -0.00(-0.09%) |
Feb 07, 2003 | 5.331 | 5.391 | 5.322 | 5.377 | 90,078 | +0.03(+0.60%) |
Feb 06, 2003 | 5.322 | 5.354 | 5.318 | 5.345 | 53,742 | -0.02(-0.34%) |
Feb 05, 2003 | 5.336 | 5.364 | 5.318 | 5.364 | 54,177 | +0.05(+0.95%) |
Feb 04, 2003 | 5.336 | 5.336 | 5.304 | 5.313 | 35,030 | +0.01(+0.17%) |
Feb 03, 2003 | 5.322 | 5.336 | 5.299 | 5.304 | 62,445 | -0.02(-0.35%) |
Jan 31, 2003 | 5.304 | 5.322 | 5.281 | 5.322 | 83,986 | +0.02(+0.35%) |
Jan 30, 2003 | 5.327 | 5.331 | 5.272 | 5.304 | 127,284 | -0.03(-0.52%) |
Jan 29, 2003 | 5.368 | 5.377 | 5.331 | 5.331 | 37,206 | -0.01(-0.26%) |
Jan 28, 2003 | 5.331 | 5.368 | 5.322 | 5.345 | 96,823 | -0.00(-0.09%) |
Jan 27, 2003 | 5.354 | 5.373 | 5.308 | 5.350 | 103,568 | +0.04(+0.69%) |
Jan 24, 2003 | 5.318 | 5.354 | 5.308 | 5.313 | 64,186 | -0.00(-0.09%) |
Jan 23, 2003 | 5.345 | 5.345 | 5.285 | 5.318 | 79,634 | +0.02(+0.35%) |
Jan 22, 2003 | 5.308 | 5.350 | 5.295 | 5.299 | 60,922 | -0.03(-0.60%) |
Jan 21, 2003 | 5.295 | 5.350 | 5.295 | 5.331 | 107,049 | +0.04(+0.78%) |
Jan 17, 2003 | 5.262 | 5.308 | 5.262 | 5.290 | 35,465 | +0.05(+0.96%) |
Jan 16, 2003 | 5.285 | 5.308 | 5.216 | 5.239 | 43,733 | -0.03(-0.61%) |
Jan 15, 2003 | 5.295 | 5.295 | 5.272 | 5.272 | 45,039 | +0.02(+0.35%) |
Jan 14, 2003 | 5.216 | 5.253 | 5.193 | 5.253 | 58,746 | +0.04(+0.70%) |
Jan 13, 2003 | 5.184 | 5.216 | 5.161 | 5.216 | 75,500 | +0.00(+0.09%) |
Jan 10, 2003 | 5.216 | 5.216 | 5.175 | 5.212 | 128,372 | -0.01(-0.26%) |
Jan 09, 2003 | 5.295 | 5.295 | 5.193 | 5.226 | 54,612 | -0.07(-1.39%) |
Jan 08, 2003 | 5.414 | 5.423 | 5.299 | 5.299 | 140,774 | -0.09(-1.71%) |
Jan 07, 2003 | 5.409 | 5.414 | 5.377 | 5.391 | 63,098 | +0.02(+0.34%) |
Jan 06, 2003 | 5.364 | 5.400 | 5.336 | 5.373 | 68,537 | -0.01(-0.17%) |
Jan 03, 2003 | 5.387 | 5.387 | 5.350 | 5.382 | 41,557 | -0.02(-0.34%) |
Jan 02, 2003 | 5.373 | 5.400 | 5.368 | 5.400 | 41,122 | +0.05(+0.86%) |
Dec 31, 2002 | 5.354 | 5.387 | 5.331 | 5.354 | 83,115 | +0.01(+0.26%) |
Dec 30, 2002 | 5.295 | 5.341 | 5.295 | 5.341 | 91,818 | +0.05(+0.87%) |
Dec 27, 2002 | 5.308 | 5.308 | 5.258 | 5.295 | 76,370 | -0.01(-0.26%) |
Dec 26, 2002 | 5.308 | 5.308 | 5.262 | 5.308 | 42,428 | +0.00(+0.09%) |
Dec 24, 2002 | 5.258 | 5.304 | 5.244 | 5.304 | 49,173 | +0.02(+0.35%) |
Dec 23, 2002 | 5.276 | 5.304 | 5.258 | 5.285 | 48,520 | -0.01(-0.26%) |
Dec 20, 2002 | 5.290 | 5.345 | 5.281 | 5.299 | 121,627 | -0.01(-0.26%) |
Dec 19, 2002 | 5.304 | 5.331 | 5.258 | 5.313 | 117,493 | +0.02(+0.35%) |
Dec 18, 2002 | 5.272 | 5.295 | 5.244 | 5.295 | 66,579 | +0.03(+0.52%) |
Dec 17, 2002 | 5.253 | 5.272 | 5.226 | 5.267 | 105,744 | +0.06(+1.06%) |
Dec 16, 2002 | 5.285 | 5.285 | 5.212 | 5.212 | 66,797 | -0.06(-1.13%) |
Dec 13, 2002 | 5.281 | 5.281 | 5.226 | 5.272 | 61,792 | +0.00(+0.00%) |
Dec 12, 2002 | 5.253 | 5.281 | 5.184 | 5.272 | 179,503 | +0.02(+0.35%) |
Dec 11, 2002 | 5.318 | 5.327 | 5.239 | 5.253 | 72,671 | -0.08(-1.55%) |
Dec 10, 2002 | 5.318 | 5.341 | 5.299 | 5.336 | 32,854 | -0.01(-0.17%) |
Dec 09, 2002 | 5.364 | 5.377 | 5.322 | 5.345 | 73,759 | -0.00(-0.09%) |
Dec 06, 2002 | 5.345 | 5.396 | 5.322 | 5.350 | 90,513 | +0.03(+0.52%) |
Dec 05, 2002 | 5.327 | 5.341 | 5.276 | 5.322 | 100,087 | +0.04(+0.70%) |
Dec 04, 2002 | 5.285 | 5.308 | 5.262 | 5.285 | 66,579 | +0.03(+0.52%) |
Dec 03, 2002 | 5.239 | 5.290 | 5.239 | 5.258 | 54,177 | +0.00(+0.00%) |