Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 6.795 | 6.795 | 6.599 | 6.635 | 539,659 | -0.16(-2.39%) |
Nov 26, 2003 | 6.866 | 6.866 | 6.721 | 6.797 | 762,263 | -0.04(-0.55%) |
Nov 25, 2003 | 6.938 | 6.938 | 6.795 | 6.835 | 221,654 | -0.08(-1.13%) |
Nov 24, 2003 | 6.944 | 6.974 | 6.843 | 6.913 | 237,791 | -0.01(-0.18%) |
Nov 21, 2003 | 6.890 | 6.951 | 6.890 | 6.925 | 142,390 | +0.04(+0.64%) |
Nov 20, 2003 | 6.805 | 6.934 | 6.799 | 6.881 | 268,643 | +0.10(+1.52%) |
Nov 19, 2003 | 6.731 | 6.805 | 6.731 | 6.778 | 288,577 | +0.05(+0.81%) |
Nov 18, 2003 | 6.801 | 6.805 | 6.696 | 6.723 | 189,379 | -0.06(-0.90%) |
Nov 17, 2003 | 6.782 | 6.784 | 6.721 | 6.784 | 397,743 | -0.03(-0.49%) |
Nov 14, 2003 | 6.936 | 6.974 | 6.816 | 6.818 | 339,838 | -0.11(-1.64%) |
Nov 13, 2003 | 6.919 | 6.980 | 6.919 | 6.932 | 175,140 | +0.01(+0.21%) |
Nov 12, 2003 | 6.970 | 6.976 | 6.902 | 6.917 | 271,016 | +0.02(+0.34%) |
Nov 11, 2003 | 6.883 | 6.919 | 6.835 | 6.894 | 362,620 | +0.00(+0.00%) |
Nov 10, 2003 | 6.995 | 7.054 | 6.877 | 6.894 | 348,381 | -0.07(-1.00%) |
Nov 07, 2003 | 6.980 | 6.995 | 6.961 | 6.963 | 186,056 | +0.03(+0.46%) |
Nov 06, 2003 | 6.995 | 6.995 | 6.921 | 6.932 | 243,012 | -0.13(-1.82%) |
Nov 05, 2003 | 7.016 | 7.066 | 7.012 | 7.060 | 519,724 | +0.06(+0.84%) |
Nov 04, 2003 | 7.016 | 7.016 | 6.980 | 7.001 | 381,606 | -0.03(-0.36%) |
Nov 03, 2003 | 7.037 | 7.037 | 7.005 | 7.026 | 508,808 | +0.01(+0.18%) |
Oct 31, 2003 | 7.037 | 7.071 | 7.012 | 7.014 | 272,914 | +0.04(+0.60%) |
Oct 30, 2003 | 7.022 | 7.029 | 6.925 | 6.972 | 317,530 | -0.04(-0.60%) |
Oct 29, 2003 | 6.896 | 7.054 | 6.847 | 7.014 | 1,879,078 | +0.12(+1.68%) |
Oct 28, 2003 | 6.835 | 6.898 | 6.812 | 6.898 | 173,241 | +0.07(+1.02%) |
Oct 27, 2003 | 6.845 | 6.890 | 6.828 | 6.828 | 260,574 | +0.00(+0.03%) |
Oct 24, 2003 | 6.879 | 6.879 | 6.763 | 6.826 | 201,245 | -0.04(-0.58%) |
Oct 23, 2003 | 6.839 | 6.879 | 6.837 | 6.866 | 224,502 | -0.03(-0.37%) |
Oct 22, 2003 | 6.822 | 6.917 | 6.822 | 6.892 | 386,352 | +0.07(+0.99%) |
Oct 21, 2003 | 6.757 | 6.860 | 6.757 | 6.824 | 219,755 | +0.01(+0.15%) |
Oct 20, 2003 | 6.784 | 6.822 | 6.748 | 6.814 | 355,501 | +0.03(+0.43%) |
Oct 17, 2003 | 6.831 | 6.835 | 6.750 | 6.784 | 153,306 | -0.07(-0.95%) |
Oct 16, 2003 | 6.898 | 6.900 | 6.839 | 6.849 | 442,834 | -0.05(-0.79%) |
Oct 15, 2003 | 6.790 | 6.955 | 6.790 | 6.904 | 837,255 | +0.14(+2.06%) |
Oct 14, 2003 | 6.675 | 6.721 | 6.675 | 6.765 | 581,427 | +0.11(+1.61%) |
Oct 13, 2003 | 6.660 | 6.660 | 6.660 | 6.658 | 107,742 | -0.00(-0.03%) |
Oct 10, 2003 | 6.523 | 6.687 | 6.618 | 6.660 | 703,883 | +0.14(+2.10%) |
Oct 09, 2003 | 6.447 | 6.569 | 6.447 | 6.523 | 506,435 | +0.16(+2.52%) |
Oct 08, 2003 | 6.342 | 6.403 | 6.342 | 6.363 | 253,454 | +0.02(+0.30%) |
Oct 07, 2003 | 6.222 | 6.394 | 6.279 | 6.344 | 387,301 | +0.12(+1.96%) |
Oct 06, 2003 | 6.156 | 6.245 | 6.156 | 6.222 | 192,227 | +0.08(+1.27%) |
Oct 03, 2003 | 6.224 | 6.232 | 6.131 | 6.144 | 235,893 | -0.06(-1.02%) |
Oct 02, 2003 | 6.171 | 6.220 | 6.169 | 6.207 | 464,192 | +0.09(+1.45%) |
Oct 01, 2003 | 5.994 | 6.118 | 5.994 | 6.118 | 218,806 | +0.16(+2.61%) |
Sep 30, 2003 | 6.015 | 6.017 | 5.965 | 5.962 | 257,726 | -0.04(-0.70%) |
Sep 29, 2003 | 6.013 | 6.036 | 6.005 | 6.005 | 231,147 | +0.00(+0.00%) |
Sep 26, 2003 | 6.015 | 6.015 | 5.988 | 6.005 | 268,643 | -0.04(-0.59%) |
Sep 25, 2003 | 6.051 | 6.059 | 6.017 | 6.040 | 180,361 | -0.05(-0.83%) |
Sep 24, 2003 | 6.080 | 6.091 | 6.074 | 6.091 | 122,930 | +0.02(+0.38%) |
Sep 23, 2003 | 6.003 | 6.072 | 5.986 | 6.068 | 169,919 | +0.02(+0.35%) |
Sep 22, 2003 | 6.093 | 6.099 | 6.043 | 6.047 | 176,089 | -0.05(-0.76%) |
Sep 19, 2003 | 6.110 | 6.150 | 6.095 | 6.093 | 312,784 | +0.03(+0.49%) |
Sep 18, 2003 | 6.015 | 6.068 | 6.005 | 6.064 | 228,773 | +0.06(+1.02%) |
Sep 17, 2003 | 5.981 | 6.011 | 5.973 | 6.003 | 163,274 | +0.03(+0.46%) |
Sep 16, 2003 | 5.965 | 5.975 | 5.941 | 5.975 | 250,132 | -0.01(-0.14%) |
Sep 15, 2003 | 5.962 | 5.988 | 5.941 | 5.984 | 108,216 | +0.04(+0.67%) |
Sep 12, 2003 | 5.897 | 5.973 | 5.891 | 5.944 | 152,832 | +0.05(+0.86%) |
Sep 11, 2003 | 5.962 | 5.962 | 5.863 | 5.893 | 385,403 | -0.07(-1.24%) |
Sep 10, 2003 | 5.946 | 6.011 | 5.946 | 5.967 | 254,404 | -0.01(-0.14%) |
Sep 09, 2003 | 6.003 | 6.003 | 5.941 | 5.975 | 127,202 | +0.01(+0.14%) |
Sep 08, 2003 | 6.015 | 6.015 | 5.948 | 5.967 | 172,292 | -0.05(-0.91%) |
Sep 05, 2003 | 6.005 | 6.053 | 5.977 | 6.021 | 130,049 | +0.01(+0.18%) |
Sep 04, 2003 | 6.007 | 6.038 | 5.967 | 6.011 | 206,466 | +0.02(+0.32%) |
Sep 03, 2003 | 5.984 | 6.028 | 5.975 | 5.992 | 255,353 | +0.03(+0.42%) |
Sep 02, 2003 | 5.937 | 5.969 | 5.914 | 5.967 | 314,208 | +0.03(+0.43%) |
Aug 29, 2003 | 5.948 | 6.000 | 5.910 | 5.941 | 406,761 | +0.00(+0.00%) |
Aug 28, 2003 | 5.887 | 5.981 | 5.847 | 5.941 | 495,043 | +0.07(+1.18%) |
Aug 27, 2003 | 5.872 | 5.891 | 5.817 | 5.872 | 183,683 | +0.00(+0.04%) |
Aug 26, 2003 | 5.788 | 5.914 | 5.788 | 5.870 | 271,491 | +0.08(+1.42%) |
Aug 25, 2003 | 5.729 | 5.813 | 5.716 | 5.788 | 167,071 | +0.07(+1.14%) |
Aug 22, 2003 | 5.769 | 5.769 | 5.676 | 5.722 | 189,853 | -0.05(-0.80%) |
Aug 21, 2003 | 5.794 | 5.828 | 5.754 | 5.769 | 320,853 | -0.02(-0.40%) |
Aug 20, 2003 | 5.855 | 5.874 | 5.756 | 5.792 | 182,734 | -0.11(-1.79%) |
Aug 19, 2003 | 5.851 | 5.933 | 5.830 | 5.897 | 379,707 | +0.04(+0.61%) |
Aug 18, 2003 | 5.826 | 5.868 | 5.826 | 5.861 | 178,937 | +0.04(+0.61%) |
Aug 15, 2003 | 5.788 | 5.826 | 5.773 | 5.826 | 115,810 | +0.05(+0.91%) |
Aug 14, 2003 | 5.863 | 5.863 | 5.741 | 5.773 | 261,523 | -0.12(-2.07%) |
Aug 13, 2003 | 5.832 | 5.899 | 5.832 | 5.895 | 524,945 | +0.07(+1.16%) |
Aug 12, 2003 | 5.807 | 5.857 | 5.794 | 5.828 | 135,745 | +0.02(+0.36%) |
Aug 11, 2003 | 5.651 | 5.828 | 5.651 | 5.807 | 367,841 | +0.18(+3.14%) |
Aug 08, 2003 | 5.600 | 5.668 | 5.600 | 5.630 | 363,570 | +0.04(+0.64%) |
Aug 07, 2003 | 5.491 | 5.604 | 5.491 | 5.594 | 257,726 | +0.09(+1.69%) |
Aug 06, 2003 | 5.488 | 5.537 | 5.427 | 5.501 | 368,316 | -0.05(-0.99%) |
Aug 05, 2003 | 5.600 | 5.630 | 5.547 | 5.556 | 263,896 | -0.02(-0.38%) |
Aug 04, 2003 | 5.625 | 5.653 | 5.564 | 5.577 | 96,825 | -0.07(-1.30%) |
Aug 01, 2003 | 5.615 | 5.657 | 5.600 | 5.651 | 205,991 | +0.04(+0.71%) |
Jul 31, 2003 | 5.566 | 5.636 | 5.541 | 5.611 | 256,777 | +0.04(+0.76%) |
Jul 30, 2003 | 5.630 | 5.630 | 5.528 | 5.568 | 227,349 | -0.11(-2.00%) |
Jul 29, 2003 | 5.794 | 5.794 | 5.680 | 5.682 | 226,400 | -0.11(-1.89%) |
Jul 28, 2003 | 5.811 | 5.853 | 5.788 | 5.792 | 184,632 | -0.02(-0.29%) |
Jul 25, 2003 | 5.741 | 5.838 | 5.741 | 5.809 | 137,644 | +0.10(+1.81%) |
Jul 24, 2003 | 5.710 | 5.834 | 5.699 | 5.705 | 258,675 | -0.01(-0.15%) |
Jul 23, 2003 | 5.625 | 5.720 | 5.625 | 5.714 | 189,379 | +0.11(+1.95%) |
Jul 22, 2003 | 5.587 | 5.615 | 5.547 | 5.604 | 290,476 | +0.00(+0.00%) |
Jul 21, 2003 | 5.604 | 5.615 | 5.596 | 5.604 | 156,154 | -0.01(-0.15%) |
Jul 18, 2003 | 5.718 | 5.718 | 5.604 | 5.613 | 170,393 | -0.12(-2.17%) |
Jul 17, 2003 | 5.720 | 5.756 | 5.663 | 5.737 | 225,926 | -0.03(-0.58%) |
Jul 16, 2003 | 5.769 | 5.773 | 5.752 | 5.771 | 187,480 | +0.00(+0.00%) |
Jul 15, 2003 | 5.819 | 5.819 | 5.762 | 5.771 | 167,546 | -0.07(-1.12%) |
Jul 14, 2003 | 5.826 | 5.895 | 5.826 | 5.836 | 218,331 | +0.04(+0.76%) |
Jul 11, 2003 | 5.745 | 5.807 | 5.745 | 5.792 | 126,252 | +0.04(+0.73%) |
Jul 10, 2003 | 5.739 | 5.760 | 5.720 | 5.750 | 284,780 | -0.02(-0.40%) |
Jul 09, 2003 | 5.794 | 5.794 | 5.739 | 5.773 | 142,390 | -0.04(-0.69%) |
Jul 08, 2003 | 5.828 | 5.828 | 5.762 | 5.813 | 194,600 | -0.05(-0.83%) |
Jul 07, 2003 | 5.819 | 5.863 | 5.804 | 5.861 | 362,620 | +0.03(+0.47%) |
Jul 03, 2003 | 5.815 | 5.845 | 5.777 | 5.834 | 93,028 | -0.01(-0.11%) |
Jul 02, 2003 | 5.847 | 5.861 | 5.815 | 5.840 | 166,122 | +0.02(+0.29%) |
Jul 01, 2003 | 5.840 | 5.840 | 5.783 | 5.823 | 71,669 | -0.03(-0.50%) |
Jun 30, 2003 | 5.836 | 5.863 | 5.800 | 5.853 | 128,625 | -0.02(-0.36%) |
Jun 27, 2003 | 5.830 | 5.880 | 5.811 | 5.874 | 221,179 | +0.04(+0.76%) |
Jun 26, 2003 | 5.855 | 5.874 | 5.773 | 5.830 | 611,804 | -0.07(-1.14%) |
Jun 25, 2003 | 5.908 | 5.969 | 5.866 | 5.897 | 183,683 | +0.01(+0.21%) |
Jun 24, 2003 | 5.880 | 5.908 | 5.874 | 5.885 | 419,577 | -0.01(-0.25%) |
Jun 23, 2003 | 5.897 | 5.922 | 5.870 | 5.899 | 308,037 | +0.01(+0.18%) |
Jun 20, 2003 | 5.914 | 5.933 | 5.840 | 5.889 | 328,447 | -0.03(-0.53%) |
Jun 19, 2003 | 5.889 | 5.952 | 5.845 | 5.920 | 541,558 | -0.03(-0.57%) |
Jun 18, 2003 | 5.956 | 5.971 | 5.929 | 5.954 | 113,437 | -0.02(-0.28%) |
Jun 17, 2003 | 5.979 | 5.984 | 5.937 | 5.971 | 316,581 | -0.05(-0.81%) |
Jun 16, 2003 | 5.937 | 6.049 | 5.937 | 6.019 | 252,030 | +0.08(+1.38%) |
Jun 13, 2003 | 5.910 | 5.965 | 5.878 | 5.937 | 367,841 | +0.02(+0.28%) |
Jun 12, 2003 | 5.889 | 5.941 | 5.851 | 5.920 | 240,639 | +0.04(+0.72%) |
Jun 11, 2003 | 5.785 | 5.893 | 5.758 | 5.878 | 258,201 | +0.13(+2.27%) |
Jun 10, 2003 | 5.657 | 5.752 | 5.653 | 5.748 | 337,939 | +0.10(+1.79%) |
Jun 09, 2003 | 5.699 | 5.699 | 5.609 | 5.646 | 318,005 | -0.07(-1.25%) |
Jun 06, 2003 | 5.817 | 5.838 | 5.712 | 5.718 | 336,990 | -0.06(-0.99%) |
Jun 05, 2003 | 5.689 | 5.792 | 5.657 | 5.775 | 336,990 | +0.10(+1.78%) |
Jun 04, 2003 | 5.510 | 5.689 | 5.501 | 5.674 | 315,157 | +0.21(+3.78%) |
Jun 03, 2003 | 5.478 | 5.480 | 5.417 | 5.467 | 1,749,977 | -0.00(-0.08%) |
Jun 02, 2003 | 5.396 | 5.495 | 5.396 | 5.472 | 328,921 | +0.05(+0.89%) |
May 30, 2003 | 5.436 | 5.491 | 5.398 | 5.423 | 827,762 | -0.00(-0.04%) |
May 29, 2003 | 5.429 | 5.497 | 5.387 | 5.425 | 244,911 | +0.02(+0.39%) |
May 28, 2003 | 5.444 | 5.467 | 5.392 | 5.404 | 361,671 | -0.06(-1.04%) |
May 27, 2003 | 5.434 | 5.474 | 5.404 | 5.461 | 376,859 | +0.04(+0.82%) |
May 23, 2003 | 5.429 | 5.432 | 5.320 | 5.417 | 788,368 | -0.04(-0.81%) |
May 22, 2003 | 5.689 | 5.689 | 5.448 | 5.461 | 846,273 | -0.23(-3.96%) |
May 21, 2003 | 5.710 | 5.720 | 5.655 | 5.686 | 189,379 | -0.03(-0.59%) |
May 20, 2003 | 5.630 | 5.739 | 5.621 | 5.720 | 467,515 | +0.20(+3.59%) |
May 19, 2003 | 5.653 | 5.653 | 5.510 | 5.522 | 391,098 | -0.11(-1.91%) |
May 16, 2003 | 5.550 | 5.640 | 5.550 | 5.630 | 476,058 | +0.12(+2.10%) |
May 15, 2003 | 5.429 | 5.577 | 5.429 | 5.514 | 390,149 | +0.11(+1.99%) |
May 14, 2003 | 5.328 | 5.423 | 5.303 | 5.406 | 361,671 | +0.08(+1.54%) |
May 13, 2003 | 5.278 | 5.373 | 5.278 | 5.324 | 112,013 | +0.00(+0.04%) |
May 12, 2003 | 5.236 | 5.326 | 5.236 | 5.322 | 763,687 | +0.07(+1.24%) |
May 09, 2003 | 5.172 | 5.261 | 5.172 | 5.257 | 171,817 | +0.07(+1.34%) |
May 08, 2003 | 5.236 | 5.250 | 5.166 | 5.187 | 256,302 | -0.03(-0.48%) |
May 07, 2003 | 5.267 | 5.278 | 5.206 | 5.212 | 228,299 | -0.11(-1.98%) |
May 06, 2003 | 5.210 | 5.322 | 5.210 | 5.318 | 439,986 | +0.11(+2.10%) |
May 05, 2003 | 5.137 | 5.223 | 5.137 | 5.208 | 286,204 | +0.09(+1.69%) |
May 02, 2003 | 5.061 | 5.137 | 5.061 | 5.122 | 572,884 | +0.05(+0.95%) |
May 01, 2003 | 5.004 | 5.084 | 4.993 | 5.073 | 376,859 | +0.10(+2.08%) |
Apr 30, 2003 | 4.941 | 4.983 | 4.941 | 4.970 | 244,911 | +0.05(+1.11%) |
Apr 29, 2003 | 4.932 | 4.964 | 4.911 | 4.915 | 266,270 | -0.01(-0.26%) |
Apr 28, 2003 | 4.981 | 4.981 | 4.922 | 4.928 | 287,153 | +0.00(+0.09%) |
Apr 25, 2003 | 4.941 | 4.966 | 4.888 | 4.924 | 420,526 | -0.04(-0.89%) |
Apr 24, 2003 | 5.035 | 5.035 | 4.966 | 4.968 | 204,092 | -0.11(-2.16%) |
Apr 23, 2003 | 5.078 | 5.109 | 5.065 | 5.078 | 412,457 | -0.03(-0.50%) |
Apr 22, 2003 | 5.027 | 5.103 | 5.002 | 5.103 | 274,813 | +0.08(+1.59%) |
Apr 21, 2003 | 4.985 | 5.050 | 4.985 | 5.023 | 72,144 | -0.00(-0.08%) |
Apr 17, 2003 | 4.962 | 5.038 | 4.951 | 5.027 | 214,060 | +0.07(+1.49%) |
Apr 16, 2003 | 5.014 | 5.044 | 4.953 | 4.953 | 168,495 | -0.07(-1.38%) |
Apr 15, 2003 | 4.964 | 5.033 | 4.957 | 5.023 | 283,831 | +0.05(+1.02%) |
Apr 14, 2003 | 4.951 | 4.972 | 4.917 | 4.972 | 159,951 | +0.03(+0.55%) |
Apr 11, 2003 | 4.907 | 4.962 | 4.903 | 4.945 | 247,759 | +0.03(+0.69%) |
Apr 10, 2003 | 4.865 | 4.915 | 4.829 | 4.911 | 345,059 | +0.08(+1.66%) |
Apr 09, 2003 | 4.783 | 4.846 | 4.783 | 4.831 | 203,618 | +0.03(+0.61%) |
Apr 08, 2003 | 4.707 | 4.802 | 4.707 | 4.802 | 287,628 | +0.11(+2.34%) |
Apr 07, 2003 | 4.728 | 4.740 | 4.681 | 4.692 | 437,138 | -0.01(-0.31%) |
Apr 04, 2003 | 4.694 | 4.738 | 4.652 | 4.707 | 572,409 | +0.01(+0.31%) |
Apr 03, 2003 | 4.698 | 4.711 | 4.673 | 4.692 | 206,466 | -0.06(-1.24%) |
Apr 02, 2003 | 4.696 | 4.770 | 4.677 | 4.751 | 349,805 | +0.10(+2.17%) |
Apr 01, 2003 | 4.679 | 4.707 | 4.622 | 4.650 | 415,305 | -0.02(-0.41%) |
Mar 31, 2003 | 4.698 | 4.698 | 4.650 | 4.669 | 331,769 | -0.07(-1.51%) |
Mar 28, 2003 | 4.751 | 4.787 | 4.715 | 4.740 | 173,716 | -0.05(-1.10%) |
Mar 27, 2003 | 4.768 | 4.823 | 4.755 | 4.793 | 226,875 | +0.01(+0.31%) |
Mar 26, 2003 | 4.804 | 4.831 | 4.757 | 4.778 | 364,044 | +0.00(+0.09%) |
Mar 25, 2003 | 4.821 | 4.821 | 4.719 | 4.774 | 381,131 | -0.05(-0.96%) |
Mar 24, 2003 | 4.842 | 4.842 | 4.785 | 4.821 | 271,965 | -0.04(-0.74%) |
Mar 21, 2003 | 4.810 | 4.867 | 4.793 | 4.856 | 318,954 | +0.06(+1.27%) |
Mar 20, 2003 | 4.726 | 4.816 | 4.726 | 4.795 | 254,878 | +0.05(+1.02%) |
Mar 19, 2003 | 4.715 | 4.755 | 4.696 | 4.747 | 238,266 | +0.00(+0.04%) |
Mar 18, 2003 | 4.774 | 4.823 | 4.730 | 4.745 | 457,073 | -0.05(-0.97%) |
Mar 17, 2003 | 4.656 | 4.825 | 4.652 | 4.791 | 819,694 | +0.09(+1.88%) |
Mar 14, 2003 | 4.599 | 4.707 | 4.599 | 4.703 | 218,331 | +0.11(+2.39%) |
Mar 13, 2003 | 4.570 | 4.625 | 4.557 | 4.593 | 196,024 | +0.06(+1.25%) |
Mar 12, 2003 | 4.559 | 4.629 | 4.496 | 4.536 | 342,211 | -0.07(-1.42%) |
Mar 11, 2003 | 4.582 | 4.644 | 4.557 | 4.601 | 203,618 | +0.03(+0.74%) |
Mar 10, 2003 | 4.589 | 4.589 | 4.511 | 4.568 | 404,863 | -0.02(-0.50%) |
Mar 07, 2003 | 4.568 | 4.622 | 4.540 | 4.591 | 325,599 | +0.02(+0.37%) |
Mar 06, 2003 | 4.620 | 4.633 | 4.572 | 4.574 | 318,479 | -0.08(-1.63%) |
Mar 05, 2003 | 4.595 | 4.688 | 4.591 | 4.650 | 300,443 | +0.06(+1.24%) |
Mar 04, 2003 | 4.644 | 4.667 | 4.580 | 4.593 | 569,086 | -0.06(-1.31%) |
Mar 03, 2003 | 4.755 | 4.772 | 4.616 | 4.654 | 614,177 | -0.10(-2.04%) |
Feb 28, 2003 | 4.880 | 4.899 | 4.743 | 4.751 | 649,774 | -0.11(-2.34%) |
Feb 27, 2003 | 4.797 | 4.903 | 4.797 | 4.865 | 668,760 | +0.12(+2.58%) |
Feb 26, 2003 | 4.774 | 4.799 | 4.728 | 4.743 | 283,831 | -0.06(-1.27%) |
Feb 25, 2003 | 4.688 | 4.808 | 4.627 | 4.804 | 299,019 | +0.12(+2.47%) |
Feb 24, 2003 | 4.740 | 4.740 | 4.671 | 4.688 | 93,503 | -0.03(-0.63%) |
Feb 21, 2003 | 4.734 | 4.736 | 4.694 | 4.717 | 82,111 | -0.02(-0.44%) |
Feb 20, 2003 | 4.728 | 4.762 | 4.696 | 4.738 | 184,158 | +0.03(+0.67%) |
Feb 19, 2003 | 4.751 | 4.755 | 4.707 | 4.707 | 140,491 | -0.08(-1.59%) |
Feb 18, 2003 | 4.751 | 4.840 | 4.751 | 4.783 | 244,911 | +0.15(+3.18%) |
Feb 14, 2003 | 4.587 | 4.660 | 4.587 | 4.635 | 149,035 | +0.04(+0.87%) |
Feb 13, 2003 | 4.486 | 4.612 | 4.477 | 4.595 | 162,799 | +0.13(+2.93%) |
Feb 12, 2003 | 4.424 | 4.483 | 4.424 | 4.464 | 176,089 | +0.03(+0.62%) |
Feb 11, 2003 | 4.420 | 4.481 | 4.416 | 4.437 | 103,944 | +0.03(+0.62%) |
Feb 10, 2003 | 4.458 | 4.458 | 4.393 | 4.410 | 107,742 | -0.07(-1.55%) |
Feb 07, 2003 | 4.515 | 4.538 | 4.479 | 4.479 | 64,550 | -0.02(-0.47%) |
Feb 06, 2003 | 4.519 | 4.521 | 4.479 | 4.500 | 62,651 | -0.02(-0.37%) |
Feb 05, 2003 | 4.574 | 4.574 | 4.517 | 4.517 | 217,857 | -0.05(-1.20%) |
Feb 04, 2003 | 4.545 | 4.587 | 4.517 | 4.572 | 199,346 | +0.02(+0.42%) |
Feb 03, 2003 | 4.490 | 4.559 | 4.458 | 4.553 | 154,730 | +0.06(+1.41%) |
Jan 31, 2003 | 4.403 | 4.500 | 4.389 | 4.490 | 208,839 | +0.08(+1.82%) |
Jan 30, 2003 | 4.441 | 4.481 | 4.365 | 4.410 | 145,712 | -0.02(-0.48%) |
Jan 29, 2003 | 4.387 | 4.439 | 4.319 | 4.431 | 270,541 | -0.01(-0.19%) |
Jan 28, 2003 | 4.509 | 4.519 | 4.424 | 4.439 | 188,429 | -0.05(-1.08%) |
Jan 27, 2003 | 4.547 | 4.547 | 4.486 | 4.488 | 451,852 | -0.13(-2.74%) |
Jan 24, 2003 | 4.681 | 4.681 | 4.593 | 4.614 | 225,926 | -0.09(-1.84%) |
Jan 23, 2003 | 4.730 | 4.730 | 4.646 | 4.700 | 122,455 | +0.05(+1.09%) |
Jan 22, 2003 | 4.648 | 4.692 | 4.614 | 4.650 | 149,984 | -0.01(-0.23%) |
Jan 21, 2003 | 4.722 | 4.730 | 4.656 | 4.660 | 114,861 | -0.01(-0.23%) |
Jan 17, 2003 | 4.681 | 4.694 | 4.652 | 4.671 | 79,263 | -0.03(-0.54%) |
Jan 16, 2003 | 4.692 | 4.724 | 4.692 | 4.696 | 102,995 | -0.01(-0.13%) |
Jan 15, 2003 | 4.757 | 4.783 | 4.703 | 4.703 | 118,184 | -0.04(-0.84%) |
Jan 14, 2003 | 4.799 | 4.818 | 4.734 | 4.743 | 174,665 | -0.05(-1.10%) |
Jan 13, 2003 | 4.772 | 4.829 | 4.762 | 4.795 | 275,288 | +0.03(+0.57%) |
Jan 10, 2003 | 4.740 | 4.789 | 4.732 | 4.768 | 254,404 | +0.03(+0.58%) |
Jan 09, 2003 | 4.747 | 4.783 | 4.690 | 4.740 | 85,434 | +0.03(+0.67%) |
Jan 08, 2003 | 4.759 | 4.789 | 4.698 | 4.709 | 182,734 | -0.05(-1.15%) |
Jan 07, 2003 | 4.787 | 4.812 | 4.736 | 4.764 | 203,618 | -0.02(-0.48%) |
Jan 06, 2003 | 4.700 | 4.799 | 4.700 | 4.787 | 170,393 | +0.09(+1.84%) |
Jan 03, 2003 | 4.667 | 4.705 | 4.606 | 4.700 | 286,679 | +0.05(+1.18%) |
Jan 02, 2003 | 4.582 | 4.684 | 4.576 | 4.646 | 204,567 | +0.08(+1.85%) |
Dec 31, 2002 | 4.534 | 4.612 | 4.534 | 4.561 | 394,896 | +0.01(+0.14%) |
Dec 30, 2002 | 4.582 | 4.585 | 4.498 | 4.555 | 141,441 | +0.00(+0.00%) |
Dec 27, 2002 | 4.656 | 4.656 | 4.547 | 4.555 | 178,462 | -0.10(-2.17%) |
Dec 26, 2002 | 4.711 | 4.728 | 4.656 | 4.656 | 53,633 | -0.05(-1.16%) |
Dec 24, 2002 | 4.736 | 4.745 | 4.711 | 4.711 | 22,307 | -0.03(-0.53%) |
Dec 23, 2002 | 4.736 | 4.802 | 4.736 | 4.736 | 121,031 | +0.00(+0.09%) |
Dec 20, 2002 | 4.707 | 4.740 | 4.639 | 4.732 | 386,827 | +0.10(+2.18%) |
Dec 19, 2002 | 4.667 | 4.738 | 4.604 | 4.631 | 126,252 | -0.05(-0.99%) |
Dec 18, 2002 | 4.698 | 4.698 | 4.593 | 4.677 | 408,185 | -0.04(-0.85%) |
Dec 17, 2002 | 4.762 | 4.768 | 4.681 | 4.717 | 211,687 | -0.04(-0.93%) |
Dec 16, 2002 | 4.669 | 4.768 | 4.669 | 4.762 | 252,030 | +0.12(+2.49%) |
Dec 13, 2002 | 4.606 | 4.669 | 4.606 | 4.646 | 170,868 | +0.05(+1.19%) |
Dec 12, 2002 | 4.547 | 4.639 | 4.521 | 4.591 | 240,639 | +0.04(+0.97%) |
Dec 11, 2002 | 4.502 | 4.547 | 4.467 | 4.547 | 131,473 | +0.08(+1.74%) |
Dec 10, 2002 | 4.477 | 4.517 | 4.429 | 4.469 | 159,002 | +0.03(+0.57%) |
Dec 09, 2002 | 4.582 | 4.582 | 4.441 | 4.443 | 358,349 | -0.09(-2.00%) |
Dec 06, 2002 | 4.502 | 4.564 | 4.488 | 4.534 | 203,618 | -0.02(-0.46%) |
Dec 05, 2002 | 4.633 | 4.633 | 4.517 | 4.555 | 142,865 | -0.08(-1.73%) |
Dec 04, 2002 | 4.614 | 4.635 | 4.542 | 4.635 | 196,024 | -0.01(-0.32%) |
Dec 03, 2002 | 4.616 | 4.656 | 4.593 | 4.650 | 421,475 | +0.04(+0.78%) |