Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 5.141 | 5.170 | 5.044 | 5.114 | 353,828 | +0.02(+0.33%) |
Sep 29, 2003 | 5.046 | 5.238 | 5.017 | 5.097 | 585,916 | +0.07(+1.38%) |
Sep 26, 2003 | 5.215 | 5.255 | 5.027 | 5.027 | 317,519 | -0.20(-3.91%) |
Sep 25, 2003 | 5.162 | 5.392 | 5.088 | 5.232 | 885,638 | +0.24(+4.77%) |
Sep 24, 2003 | 5.267 | 5.267 | 4.983 | 4.993 | 824,649 | -0.28(-5.28%) |
Sep 23, 2003 | 5.394 | 5.394 | 5.288 | 5.272 | 522,555 | -0.12(-2.27%) |
Sep 22, 2003 | 5.503 | 5.503 | 5.324 | 5.394 | 542,251 | -0.17(-3.03%) |
Sep 19, 2003 | 5.604 | 5.704 | 5.562 | 5.562 | 271,481 | -0.07(-1.31%) |
Sep 18, 2003 | 5.520 | 5.645 | 5.489 | 5.636 | 231,376 | +0.10(+1.79%) |
Sep 17, 2003 | 5.562 | 5.581 | 5.501 | 5.537 | 117,468 | -0.07(-1.20%) |
Sep 16, 2003 | 5.495 | 5.604 | 5.495 | 5.604 | 127,909 | +0.06(+1.14%) |
Sep 15, 2003 | 5.541 | 5.588 | 5.499 | 5.541 | 185,813 | -0.01(-0.19%) |
Sep 12, 2003 | 5.510 | 5.583 | 5.411 | 5.552 | 169,676 | +0.02(+0.38%) |
Sep 11, 2003 | 5.457 | 5.552 | 5.421 | 5.531 | 72,853 | +0.05(+0.96%) |
Sep 10, 2003 | 5.510 | 5.579 | 5.457 | 5.478 | 247,750 | -0.07(-1.33%) |
Sep 09, 2003 | 5.636 | 5.647 | 5.527 | 5.552 | 206,459 | -0.11(-1.86%) |
Sep 08, 2003 | 5.573 | 5.699 | 5.573 | 5.657 | 177,270 | +0.05(+0.90%) |
Sep 05, 2003 | 5.647 | 5.689 | 5.594 | 5.607 | 117,942 | -0.06(-1.08%) |
Sep 04, 2003 | 5.636 | 5.701 | 5.604 | 5.668 | 159,471 | +0.03(+0.56%) |
Sep 03, 2003 | 5.626 | 5.689 | 5.615 | 5.636 | 177,744 | -0.01(-0.19%) |
Sep 02, 2003 | 5.594 | 5.663 | 5.573 | 5.647 | 191,745 | +0.07(+1.17%) |
Aug 29, 2003 | 5.583 | 5.615 | 5.562 | 5.581 | 60,513 | -0.02(-0.38%) |
Aug 28, 2003 | 5.468 | 5.602 | 5.440 | 5.602 | 151,877 | +0.10(+1.88%) |
Aug 27, 2003 | 5.499 | 5.573 | 5.457 | 5.499 | 95,872 | +0.00(+0.00%) |
Aug 26, 2003 | 5.404 | 5.541 | 5.337 | 5.499 | 256,294 | +0.11(+2.07%) |
Aug 25, 2003 | 5.436 | 5.436 | 5.371 | 5.387 | 173,710 | -0.05(-0.89%) |
Aug 22, 2003 | 5.636 | 5.636 | 5.419 | 5.436 | 247,750 | -0.20(-3.55%) |
Aug 21, 2003 | 5.678 | 5.689 | 5.604 | 5.636 | 225,918 | -0.03(-0.48%) |
Aug 20, 2003 | 5.649 | 5.687 | 5.626 | 5.663 | 304,942 | -0.02(-0.37%) |
Aug 19, 2003 | 5.468 | 5.689 | 5.468 | 5.685 | 276,465 | +0.25(+4.57%) |
Aug 18, 2003 | 5.499 | 5.541 | 5.409 | 5.436 | 244,428 | -0.01(-0.19%) |
Aug 15, 2003 | 5.310 | 5.446 | 5.299 | 5.446 | 200,289 | +0.14(+2.58%) |
Aug 14, 2003 | 5.278 | 5.314 | 5.253 | 5.310 | 128,858 | +0.02(+0.40%) |
Aug 13, 2003 | 5.189 | 5.288 | 5.183 | 5.288 | 280,262 | +0.10(+1.87%) |
Aug 12, 2003 | 5.158 | 5.206 | 5.120 | 5.192 | 238,970 | +0.03(+0.65%) |
Aug 11, 2003 | 5.111 | 5.160 | 5.111 | 5.158 | 142,622 | +0.05(+0.95%) |
Aug 08, 2003 | 5.078 | 5.137 | 5.036 | 5.109 | 193,881 | +0.04(+0.83%) |
Aug 07, 2003 | 5.042 | 5.067 | 4.983 | 5.067 | 162,794 | +0.05(+1.01%) |
Aug 06, 2003 | 5.004 | 5.078 | 5.000 | 5.017 | 217,375 | +0.00(+0.00%) |
Aug 05, 2003 | 5.057 | 5.071 | 5.015 | 5.017 | 302,806 | -0.04(-0.79%) |
Aug 04, 2003 | 5.036 | 5.097 | 4.993 | 5.057 | 186,999 | +0.03(+0.59%) |
Aug 01, 2003 | 5.086 | 5.086 | 4.993 | 5.027 | 172,761 | -0.08(-1.65%) |
Jul 31, 2003 | 5.067 | 5.183 | 5.057 | 5.111 | 277,651 | +0.05(+1.00%) |
Jul 30, 2003 | 5.023 | 5.063 | 4.953 | 5.061 | 275,990 | +0.04(+0.76%) |
Jul 29, 2003 | 4.972 | 5.040 | 4.962 | 5.023 | 422,173 | +0.07(+1.45%) |
Jul 28, 2003 | 4.857 | 4.975 | 4.857 | 4.951 | 347,895 | +0.13(+2.62%) |
Jul 25, 2003 | 4.772 | 4.840 | 4.720 | 4.825 | 146,419 | +0.06(+1.33%) |
Jul 24, 2003 | 4.814 | 4.867 | 4.747 | 4.762 | 165,641 | -0.05(-1.09%) |
Jul 23, 2003 | 4.772 | 4.814 | 4.747 | 4.814 | 167,777 | +0.03(+0.66%) |
Jul 22, 2003 | 4.762 | 4.791 | 4.751 | 4.783 | 326,300 | +0.03(+0.62%) |
Jul 21, 2003 | 4.793 | 4.804 | 4.751 | 4.753 | 186,762 | -0.04(-0.79%) |
Jul 18, 2003 | 4.751 | 4.814 | 4.722 | 4.791 | 158,997 | +0.06(+1.29%) |
Jul 17, 2003 | 4.806 | 4.857 | 4.730 | 4.730 | 434,750 | -0.08(-1.58%) |
Jul 16, 2003 | 4.867 | 4.878 | 4.762 | 4.806 | 217,849 | +0.02(+0.35%) |
Jul 15, 2003 | 4.825 | 4.869 | 4.783 | 4.789 | 146,419 | -0.01(-0.31%) |
Jul 14, 2003 | 4.846 | 4.852 | 4.751 | 4.804 | 286,906 | -0.03(-0.52%) |
Jul 11, 2003 | 4.835 | 4.932 | 4.808 | 4.829 | 130,282 | -0.01(-0.13%) |
Jul 10, 2003 | 4.951 | 4.951 | 4.825 | 4.835 | 485,772 | -0.17(-3.37%) |
Jul 09, 2003 | 4.920 | 5.004 | 4.842 | 5.004 | 255,582 | +0.06(+1.15%) |
Jul 08, 2003 | 4.930 | 4.949 | 4.857 | 4.947 | 283,584 | +0.04(+0.77%) |
Jul 07, 2003 | 4.867 | 4.951 | 4.867 | 4.909 | 180,829 | +0.08(+1.75%) |
Jul 03, 2003 | 4.930 | 4.930 | 4.816 | 4.825 | 140,724 | -0.06(-1.29%) |
Jul 02, 2003 | 4.804 | 4.928 | 4.776 | 4.888 | 233,275 | +0.03(+0.65%) |
Jul 01, 2003 | 4.688 | 4.865 | 4.650 | 4.857 | 426,444 | +0.22(+4.68%) |
Jun 30, 2003 | 4.846 | 4.846 | 4.640 | 4.640 | 450,887 | -0.19(-3.97%) |
Jun 27, 2003 | 4.970 | 4.970 | 4.829 | 4.831 | 288,568 | -0.16(-3.25%) |
Jun 26, 2003 | 4.930 | 5.021 | 4.909 | 4.993 | 301,620 | +0.05(+1.02%) |
Jun 25, 2003 | 4.951 | 4.983 | 4.745 | 4.943 | 475,093 | -0.05(-1.01%) |
Jun 24, 2003 | 4.951 | 5.025 | 4.909 | 4.993 | 204,086 | +0.06(+1.20%) |
Jun 23, 2003 | 4.911 | 4.972 | 4.905 | 4.934 | 244,903 | -0.03(-0.59%) |
Jun 20, 2003 | 5.004 | 5.006 | 4.899 | 4.964 | 341,013 | -0.09(-1.83%) |
Jun 19, 2003 | 5.036 | 5.088 | 5.027 | 5.057 | 317,994 | +0.01(+0.25%) |
Jun 18, 2003 | 5.152 | 5.152 | 5.025 | 5.044 | 124,587 | -0.12(-2.37%) |
Jun 17, 2003 | 5.120 | 5.166 | 5.017 | 5.166 | 254,395 | +0.06(+1.11%) |
Jun 16, 2003 | 4.993 | 5.130 | 4.983 | 5.109 | 124,824 | +0.14(+2.89%) |
Jun 13, 2003 | 5.101 | 5.105 | 4.909 | 4.966 | 299,247 | -0.13(-2.64%) |
Jun 12, 2003 | 5.052 | 5.101 | 4.985 | 5.101 | 134,554 | +0.05(+0.96%) |
Jun 11, 2003 | 5.057 | 5.057 | 4.979 | 5.052 | 109,162 | -0.00(-0.04%) |
Jun 10, 2003 | 4.993 | 5.118 | 4.977 | 5.055 | 189,135 | +0.10(+2.09%) |
Jun 09, 2003 | 5.099 | 5.099 | 4.947 | 4.951 | 132,418 | -0.17(-3.29%) |
Jun 06, 2003 | 5.120 | 5.173 | 5.071 | 5.120 | 213,341 | -0.03(-0.61%) |
Jun 05, 2003 | 5.162 | 5.181 | 5.088 | 5.152 | 342,911 | -0.04(-0.85%) |
Jun 04, 2003 | 5.120 | 5.210 | 5.120 | 5.196 | 114,145 | +0.09(+1.69%) |
Jun 03, 2003 | 5.088 | 5.109 | 5.057 | 5.109 | 179,880 | -0.03(-0.61%) |
Jun 02, 2003 | 5.046 | 5.152 | 5.046 | 5.141 | 260,328 | +0.12(+2.43%) |
May 30, 2003 | 4.846 | 5.057 | 4.846 | 5.019 | 464,888 | +0.19(+4.02%) |
May 29, 2003 | 4.762 | 4.846 | 4.762 | 4.825 | 193,881 | +0.11(+2.23%) |
May 28, 2003 | 4.743 | 4.766 | 4.658 | 4.720 | 199,814 | -0.02(-0.44%) |
May 27, 2003 | 4.686 | 4.804 | 4.675 | 4.741 | 324,876 | +0.05(+1.12%) |
May 23, 2003 | 4.583 | 4.690 | 4.540 | 4.688 | 179,168 | +0.11(+2.35%) |
May 22, 2003 | 4.694 | 4.694 | 4.534 | 4.581 | 448,989 | -0.11(-2.42%) |
May 21, 2003 | 4.692 | 4.720 | 4.637 | 4.694 | 95,635 | -0.01(-0.18%) |
May 20, 2003 | 4.758 | 4.758 | 4.667 | 4.703 | 151,877 | -0.05(-1.06%) |
May 19, 2003 | 4.857 | 4.865 | 3.137 | 4.753 | 210,967 | -0.09(-1.96%) |
May 16, 2003 | 4.972 | 4.977 | 4.848 | 4.848 | 193,644 | -0.15(-2.91%) |
May 15, 2003 | 5.052 | 5.057 | 4.970 | 4.993 | 219,748 | -0.04(-0.84%) |
May 14, 2003 | 5.099 | 5.099 | 5.027 | 5.036 | 285,720 | -0.01(-0.25%) |
May 13, 2003 | 5.078 | 5.078 | 5.008 | 5.048 | 109,399 | -0.04(-0.75%) |
May 12, 2003 | 5.088 | 5.105 | 5.036 | 5.086 | 94,449 | +0.01(+0.17%) |
May 09, 2003 | 4.983 | 5.111 | 4.972 | 5.078 | 159,234 | +0.11(+2.12%) |
May 08, 2003 | 5.078 | 5.088 | 4.960 | 4.972 | 100,381 | -0.13(-2.48%) |
May 07, 2003 | 5.109 | 5.124 | 5.050 | 5.099 | 166,116 | -0.01(-0.21%) |
May 06, 2003 | 5.109 | 5.120 | 5.048 | 5.109 | 253,446 | -0.02(-0.41%) |
May 05, 2003 | 5.246 | 5.301 | 5.076 | 5.130 | 244,665 | -0.13(-2.52%) |
May 02, 2003 | 5.109 | 5.263 | 5.099 | 5.263 | 293,788 | +0.15(+3.01%) |
May 01, 2003 | 5.168 | 5.168 | 5.061 | 5.109 | 238,258 | -0.06(-1.14%) |
Apr 30, 2003 | 5.057 | 5.223 | 5.004 | 5.168 | 142,148 | +0.07(+1.36%) |
Apr 29, 2003 | 5.067 | 5.099 | 5.025 | 5.099 | 158,522 | +0.04(+0.83%) |
Apr 28, 2003 | 4.951 | 5.078 | 4.951 | 5.057 | 127,435 | +0.11(+2.26%) |
Apr 25, 2003 | 5.015 | 5.019 | 4.943 | 4.945 | 107,026 | -0.06(-1.14%) |
Apr 24, 2003 | 5.015 | 5.031 | 4.977 | 5.002 | 103,466 | -0.03(-0.63%) |
Apr 23, 2003 | 5.078 | 5.078 | 4.972 | 5.034 | 155,437 | -0.07(-1.28%) |
Apr 22, 2003 | 4.951 | 5.116 | 4.930 | 5.099 | 140,012 | +0.13(+2.72%) |
Apr 21, 2003 | 4.949 | 4.977 | 4.926 | 4.964 | 86,380 | +0.01(+0.26%) |
Apr 17, 2003 | 4.930 | 4.951 | 4.880 | 4.951 | 125,299 | +0.00(+0.09%) |
Apr 16, 2003 | 5.057 | 5.061 | 4.932 | 4.947 | 108,687 | -0.10(-1.96%) |
Apr 15, 2003 | 4.962 | 5.046 | 4.909 | 5.046 | 197,204 | +0.13(+2.66%) |
Apr 14, 2003 | 4.899 | 4.916 | 4.806 | 4.916 | 144,758 | +0.07(+1.35%) |
Apr 11, 2003 | 4.871 | 4.930 | 4.829 | 4.850 | 117,468 | -0.03(-0.52%) |
Apr 10, 2003 | 4.831 | 4.941 | 4.831 | 4.875 | 115,332 | +0.03(+0.61%) |
Apr 09, 2003 | 4.928 | 4.962 | 4.840 | 4.846 | 217,612 | -0.09(-1.92%) |
Apr 08, 2003 | 4.972 | 5.004 | 4.924 | 4.941 | 271,719 | -0.04(-0.80%) |
Apr 07, 2003 | 4.983 | 5.065 | 4.951 | 4.981 | 188,186 | -0.05(-0.96%) |
Apr 04, 2003 | 5.078 | 5.133 | 4.983 | 5.029 | 149,742 | -0.05(-1.04%) |
Apr 03, 2003 | 5.057 | 5.141 | 5.004 | 5.082 | 261,989 | +0.04(+0.71%) |
Apr 02, 2003 | 4.947 | 5.046 | 4.947 | 5.046 | 196,729 | +0.09(+1.92%) |
Apr 01, 2003 | 4.867 | 4.951 | 4.804 | 4.951 | 270,532 | +0.08(+1.64%) |
Mar 31, 2003 | 4.924 | 4.941 | 4.825 | 4.871 | 214,052 | -0.07(-1.49%) |
Mar 28, 2003 | 4.972 | 5.017 | 4.909 | 4.945 | 280,974 | -0.06(-1.26%) |
Mar 27, 2003 | 4.846 | 5.015 | 4.709 | 5.008 | 510,689 | +0.12(+2.46%) |
Mar 26, 2003 | 4.835 | 5.082 | 4.808 | 4.888 | 697,689 | +0.11(+2.20%) |
Mar 25, 2003 | 4.831 | 4.869 | 4.720 | 4.783 | 498,824 | -0.05(-0.96%) |
Mar 24, 2003 | 5.046 | 5.046 | 4.802 | 4.829 | 389,661 | -0.24(-4.70%) |
Mar 21, 2003 | 4.711 | 5.095 | 4.711 | 5.067 | 570,016 | +0.36(+7.61%) |
Mar 20, 2003 | 4.677 | 4.724 | 4.644 | 4.709 | 213,815 | +0.02(+0.45%) |
Mar 19, 2003 | 4.635 | 4.688 | 4.587 | 4.688 | 162,556 | +0.05(+1.14%) |
Mar 18, 2003 | 4.618 | 4.637 | 4.547 | 4.635 | 262,226 | +0.03(+0.59%) |
Mar 17, 2003 | 4.446 | 4.608 | 4.414 | 4.608 | 327,012 | +0.16(+3.65%) |
Mar 14, 2003 | 4.404 | 4.467 | 4.361 | 4.446 | 297,823 | +0.05(+1.25%) |
Mar 13, 2003 | 4.283 | 4.393 | 4.283 | 4.391 | 197,204 | +0.11(+2.51%) |
Mar 12, 2003 | 4.224 | 4.286 | 4.178 | 4.283 | 274,329 | +0.05(+1.19%) |
Mar 11, 2003 | 4.214 | 4.267 | 4.212 | 4.233 | 168,964 | +0.02(+0.45%) |
Mar 10, 2003 | 4.309 | 4.330 | 4.172 | 4.214 | 235,648 | -0.10(-2.34%) |
Mar 07, 2003 | 4.246 | 4.361 | 4.246 | 4.315 | 371,151 | -0.06(-1.35%) |
Mar 06, 2003 | 4.492 | 4.496 | 4.267 | 4.374 | 272,668 | -0.11(-2.54%) |
Mar 05, 2003 | 4.562 | 4.610 | 4.414 | 4.488 | 351,692 | -0.09(-1.93%) |
Mar 04, 2003 | 4.616 | 4.661 | 4.540 | 4.576 | 185,575 | -0.04(-0.91%) |
Mar 03, 2003 | 4.635 | 4.739 | 4.593 | 4.618 | 223,782 | -0.03(-0.59%) |
Feb 28, 2003 | 4.684 | 4.720 | 4.635 | 4.646 | 241,818 | -0.04(-0.81%) |
Feb 27, 2003 | 4.677 | 4.745 | 4.599 | 4.684 | 202,899 | +0.00(+0.05%) |
Feb 26, 2003 | 4.720 | 4.749 | 4.646 | 4.682 | 156,386 | -0.04(-0.80%) |
Feb 25, 2003 | 4.635 | 4.720 | 4.530 | 4.720 | 306,366 | +0.06(+1.36%) |
Feb 24, 2003 | 4.741 | 4.741 | 4.602 | 4.656 | 339,826 | -0.08(-1.73%) |
Feb 21, 2003 | 4.709 | 4.802 | 4.648 | 4.739 | 577,610 | +0.02(+0.49%) |
Feb 20, 2003 | 4.846 | 4.863 | 4.688 | 4.715 | 513,300 | -0.15(-3.12%) |
Feb 19, 2003 | 4.941 | 4.949 | 4.867 | 4.867 | 288,805 | -0.08(-1.70%) |
Feb 18, 2003 | 4.857 | 4.968 | 4.850 | 4.951 | 770,780 | +0.11(+2.17%) |
Feb 14, 2003 | 4.804 | 4.909 | 4.688 | 4.846 | 3,455,935 | +0.02(+0.44%) |
Feb 13, 2003 | 4.867 | 4.871 | 4.798 | 4.825 | 263,176 | -0.04(-0.74%) |
Feb 12, 2003 | 4.772 | 4.924 | 4.772 | 4.861 | 660,669 | +0.14(+2.99%) |
Feb 11, 2003 | 5.034 | 5.034 | 4.720 | 4.720 | 470,347 | -0.31(-6.24%) |
Feb 10, 2003 | 5.015 | 5.065 | 4.991 | 5.034 | 238,733 | -0.01(-0.17%) |
Feb 07, 2003 | 5.166 | 5.166 | 5.042 | 5.042 | 445,192 | -0.12(-2.41%) |
Feb 06, 2003 | 5.120 | 5.189 | 5.120 | 5.166 | 181,541 | +0.04(+0.78%) |
Feb 05, 2003 | 5.215 | 5.215 | 5.118 | 5.126 | 164,455 | -0.10(-1.90%) |
Feb 04, 2003 | 5.257 | 5.257 | 5.187 | 5.225 | 183,677 | -0.04(-0.80%) |
Feb 03, 2003 | 5.341 | 5.362 | 5.261 | 5.267 | 128,858 | -0.07(-1.38%) |
Jan 31, 2003 | 5.120 | 5.415 | 5.120 | 5.341 | 266,972 | +0.20(+3.98%) |
Jan 30, 2003 | 5.269 | 5.291 | 5.120 | 5.137 | 194,830 | -0.19(-3.48%) |
Jan 29, 2003 | 5.278 | 5.331 | 5.166 | 5.322 | 268,396 | +0.02(+0.44%) |
Jan 28, 2003 | 5.278 | 5.312 | 5.223 | 5.299 | 241,818 | +0.02(+0.40%) |
Jan 27, 2003 | 5.478 | 5.480 | 5.269 | 5.278 | 412,680 | -0.22(-4.06%) |
Jan 24, 2003 | 5.573 | 5.579 | 5.468 | 5.501 | 273,617 | -0.07(-1.29%) |
Jan 23, 2003 | 5.508 | 5.630 | 5.482 | 5.573 | 241,343 | +0.06(+1.15%) |
Jan 22, 2003 | 5.518 | 5.558 | 5.487 | 5.510 | 229,240 | -0.01(-0.11%) |
Jan 21, 2003 | 5.615 | 5.615 | 5.516 | 5.516 | 154,013 | -0.09(-1.58%) |
Jan 17, 2003 | 5.661 | 5.668 | 5.571 | 5.604 | 341,962 | -0.06(-1.08%) |
Jan 16, 2003 | 5.630 | 5.744 | 5.541 | 5.666 | 734,709 | +0.03(+0.49%) |
Jan 15, 2003 | 5.120 | 5.655 | 5.088 | 5.638 | 1,401,074 | +0.60(+11.97%) |
Jan 14, 2003 | 5.097 | 5.116 | 5.019 | 5.036 | 398,205 | -0.06(-1.24%) |
Jan 13, 2003 | 5.202 | 5.204 | 5.044 | 5.099 | 627,208 | -0.10(-1.95%) |
Jan 10, 2003 | 5.394 | 5.394 | 5.200 | 5.200 | 319,418 | -0.18(-3.40%) |
Jan 09, 2003 | 5.362 | 5.508 | 5.345 | 5.383 | 381,118 | +0.03(+0.59%) |
Jan 08, 2003 | 5.562 | 5.562 | 5.310 | 5.352 | 176,083 | -0.21(-3.79%) |
Jan 07, 2003 | 5.647 | 5.647 | 5.531 | 5.562 | 345,759 | -0.13(-2.22%) |
Jan 06, 2003 | 5.436 | 5.689 | 5.436 | 5.689 | 261,040 | +0.24(+4.33%) |
Jan 03, 2003 | 5.288 | 5.455 | 5.288 | 5.453 | 211,442 | +0.08(+1.49%) |
Jan 02, 2003 | 5.453 | 5.453 | 5.326 | 5.373 | 333,894 | -0.08(-1.47%) |
Dec 31, 2002 | 5.446 | 5.531 | 5.421 | 5.453 | 227,342 | +0.00(+0.04%) |
Dec 30, 2002 | 5.455 | 5.491 | 5.392 | 5.451 | 260,091 | -0.01(-0.12%) |
Dec 27, 2002 | 5.499 | 5.514 | 5.432 | 5.457 | 107,501 | -0.05(-0.84%) |
Dec 26, 2002 | 5.478 | 5.520 | 5.478 | 5.503 | 204,560 | +0.03(+0.54%) |
Dec 24, 2002 | 5.489 | 5.489 | 5.457 | 5.474 | 36,545 | -0.00(-0.04%) |
Dec 23, 2002 | 5.478 | 5.541 | 5.461 | 5.476 | 153,301 | -0.00(-0.04%) |
Dec 20, 2002 | 5.541 | 5.560 | 5.455 | 5.478 | 331,521 | -0.08(-1.37%) |
Dec 19, 2002 | 5.531 | 5.586 | 5.503 | 5.554 | 266,972 | +0.02(+0.30%) |
Dec 18, 2002 | 5.668 | 5.678 | 5.457 | 5.537 | 299,009 | -0.15(-2.56%) |
Dec 17, 2002 | 5.815 | 5.815 | 5.678 | 5.682 | 145,233 | -0.13(-2.28%) |
Dec 16, 2002 | 5.685 | 5.815 | 5.685 | 5.815 | 152,115 | +0.13(+2.26%) |
Dec 13, 2002 | 5.815 | 5.815 | 5.659 | 5.687 | 261,989 | -0.09(-1.64%) |
Dec 12, 2002 | 5.815 | 5.815 | 5.720 | 5.781 | 204,560 | -0.04(-0.76%) |
Dec 11, 2002 | 5.826 | 5.878 | 5.784 | 5.826 | 195,780 | -0.02(-0.36%) |
Dec 10, 2002 | 5.889 | 5.910 | 5.847 | 5.847 | 214,290 | -0.03(-0.54%) |
Dec 09, 2002 | 5.973 | 5.973 | 5.857 | 5.878 | 181,541 | -0.08(-1.41%) |
Dec 06, 2002 | 6.015 | 6.070 | 5.952 | 5.963 | 271,244 | -0.06(-1.05%) |
Dec 05, 2002 | 6.216 | 6.216 | 5.992 | 6.026 | 444,717 | -0.19(-3.05%) |
Dec 04, 2002 | 6.100 | 6.258 | 6.074 | 6.216 | 308,027 | +0.11(+1.72%) |
Dec 03, 2002 | 6.184 | 6.205 | 6.110 | 6.110 | 153,301 | -0.08(-1.36%) |