Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 5.022 | 5.022 | 5.022 | 5.022 | 19,563 | -0.01(-0.29%) |
Oct 30, 2003 | 5.037 | 5.037 | 5.037 | 5.037 | 5,734 | -0.02(-0.35%) |
Oct 29, 2003 | 5.025 | 5.055 | 5.010 | 5.055 | 35,417 | +0.05(+0.95%) |
Oct 28, 2003 | 5.001 | 5.010 | 5.001 | 5.007 | 22,262 | +0.00(+0.06%) |
Oct 27, 2003 | 4.975 | 5.007 | 4.975 | 5.004 | 16,865 | +0.01(+0.30%) |
Oct 24, 2003 | 4.951 | 5.010 | 4.951 | 4.989 | 29,683 | +0.02(+0.36%) |
Oct 23, 2003 | 4.936 | 4.975 | 4.909 | 4.972 | 37,778 | +0.04(+0.72%) |
Oct 22, 2003 | 4.969 | 4.969 | 4.921 | 4.936 | 26,310 | -0.01(-0.18%) |
Oct 21, 2003 | 4.987 | 4.987 | 4.945 | 4.945 | 81,966 | -0.03(-0.66%) |
Oct 20, 2003 | 4.989 | 4.989 | 4.978 | 4.978 | 37,778 | -0.05(-1.00%) |
Oct 17, 2003 | 5.072 | 5.075 | 5.028 | 5.028 | 62,402 | -0.06(-1.11%) |
Oct 16, 2003 | 5.087 | 5.120 | 5.084 | 5.084 | 75,557 | +0.04(+0.82%) |
Oct 15, 2003 | 5.025 | 5.070 | 5.025 | 5.043 | 59,703 | +0.00(+0.00%) |
Oct 14, 2003 | 5.010 | 5.043 | 5.010 | 5.043 | 14,841 | +0.03(+0.59%) |
Oct 13, 2003 | 4.984 | 5.022 | 4.998 | 5.013 | 32,381 | +0.03(+0.65%) |
Oct 10, 2003 | 4.936 | 4.972 | 4.936 | 4.981 | 18,214 | -0.00(-0.06%) |
Oct 09, 2003 | 4.981 | 5.007 | 4.981 | 4.984 | 30,020 | +0.01(+0.12%) |
Oct 08, 2003 | 4.978 | 4.978 | 4.969 | 4.978 | 29,008 | +0.03(+0.54%) |
Oct 07, 2003 | 4.898 | 4.901 | 4.898 | 4.951 | 38,116 | +0.07(+1.46%) |
Oct 06, 2003 | 4.886 | 4.901 | 4.877 | 4.880 | 18,552 | -0.01(-0.24%) |
Oct 03, 2003 | 4.889 | 4.892 | 4.868 | 4.892 | 39,465 | +0.01(+0.30%) |
Oct 02, 2003 | 4.877 | 4.877 | 4.877 | 4.877 | 11,468 | +0.00(+0.06%) |
Oct 01, 2003 | 4.865 | 4.874 | 4.862 | 4.874 | 19,226 | +0.04(+0.86%) |
Sep 30, 2003 | 4.797 | 4.832 | 4.797 | 4.832 | 36,429 | +0.04(+0.74%) |
Sep 29, 2003 | 4.794 | 4.797 | 4.776 | 4.797 | 22,599 | +0.01(+0.19%) |
Sep 26, 2003 | 4.773 | 4.800 | 4.761 | 4.788 | 32,719 | +0.05(+1.00%) |
Sep 25, 2003 | 4.740 | 4.758 | 4.729 | 4.740 | 63,751 | +0.01(+0.31%) |
Sep 24, 2003 | 4.690 | 4.729 | 4.687 | 4.726 | 42,501 | +0.05(+1.08%) |
Sep 23, 2003 | 4.693 | 4.693 | 4.675 | 4.675 | 43,175 | -0.04(-0.76%) |
Sep 22, 2003 | 4.684 | 4.714 | 4.654 | 4.711 | 44,862 | +0.04(+0.89%) |
Sep 19, 2003 | 4.684 | 4.690 | 4.669 | 4.669 | 34,405 | -0.01(-0.13%) |
Sep 18, 2003 | 4.678 | 4.690 | 4.675 | 4.675 | 42,501 | +0.01(+0.13%) |
Sep 17, 2003 | 4.631 | 4.669 | 4.625 | 4.669 | 93,434 | -0.01(-0.19%) |
Sep 16, 2003 | 4.666 | 4.678 | 4.666 | 4.678 | 69,148 | +0.04(+0.77%) |
Sep 15, 2003 | 4.654 | 4.669 | 4.631 | 4.643 | 61,390 | -0.02(-0.38%) |
Sep 12, 2003 | 4.640 | 4.684 | 4.628 | 4.660 | 28,671 | -0.01(-0.19%) |
Sep 11, 2003 | 4.640 | 4.690 | 4.640 | 4.669 | 54,644 | -0.04(-0.94%) |
Sep 10, 2003 | 4.743 | 4.743 | 4.699 | 4.714 | 44,524 | -0.03(-0.69%) |
Sep 09, 2003 | 4.749 | 4.755 | 4.735 | 4.746 | 62,739 | -0.01(-0.12%) |
Sep 08, 2003 | 4.773 | 4.797 | 4.749 | 4.752 | 54,644 | -0.01(-0.31%) |
Sep 05, 2003 | 4.732 | 4.773 | 4.732 | 4.767 | 60,715 | +0.04(+0.82%) |
Sep 04, 2003 | 4.729 | 4.752 | 4.720 | 4.729 | 59,366 | +0.01(+0.19%) |
Sep 03, 2003 | 4.729 | 4.743 | 4.705 | 4.720 | 40,814 | +0.01(+0.13%) |
Sep 02, 2003 | 4.669 | 4.729 | 4.663 | 4.714 | 42,163 | +0.03(+0.63%) |
Aug 29, 2003 | 4.660 | 4.699 | 4.610 | 4.684 | 47,898 | +0.01(+0.32%) |
Aug 28, 2003 | 4.654 | 4.669 | 4.646 | 4.669 | 25,972 | +0.04(+0.77%) |
Aug 27, 2003 | 4.625 | 4.654 | 4.607 | 4.634 | 28,334 | +0.02(+0.39%) |
Aug 26, 2003 | 4.663 | 4.663 | 4.616 | 4.616 | 46,886 | -0.04(-0.83%) |
Aug 25, 2003 | 4.654 | 4.663 | 4.619 | 4.654 | 37,104 | -0.01(-0.25%) |
Aug 22, 2003 | 4.649 | 4.669 | 4.643 | 4.666 | 34,068 | +0.02(+0.38%) |
Aug 21, 2003 | 4.646 | 4.660 | 4.646 | 4.649 | 42,838 | +0.01(+0.13%) |
Aug 20, 2003 | 4.699 | 4.699 | 4.637 | 4.643 | 55,318 | +0.01(+0.26%) |
Aug 19, 2003 | 4.702 | 4.702 | 4.622 | 4.631 | 115,360 | -0.07(-1.45%) |
Aug 18, 2003 | 4.758 | 4.758 | 4.699 | 4.699 | 58,017 | -0.04(-0.94%) |
Aug 15, 2003 | 4.743 | 4.779 | 4.743 | 4.743 | 22,937 | +0.03(+0.63%) |
Aug 14, 2003 | 4.758 | 4.758 | 4.696 | 4.714 | 22,937 | +0.00(+0.00%) |
Aug 13, 2003 | 4.672 | 4.714 | 4.640 | 4.714 | 44,524 | +0.00(+0.00%) |
Aug 12, 2003 | 4.732 | 4.743 | 4.714 | 4.714 | 16,190 | -0.01(-0.31%) |
Aug 11, 2003 | 4.702 | 4.732 | 4.687 | 4.729 | 35,080 | +0.03(+0.57%) |
Aug 08, 2003 | 4.714 | 4.729 | 4.669 | 4.702 | 36,766 | +0.02(+0.44%) |
Aug 07, 2003 | 4.699 | 4.714 | 4.669 | 4.681 | 31,707 | -0.03(-0.69%) |
Aug 06, 2003 | 4.794 | 4.800 | 4.714 | 4.714 | 38,453 | -0.06(-1.24%) |
Aug 05, 2003 | 4.803 | 4.803 | 4.758 | 4.773 | 23,274 | -0.03(-0.62%) |
Aug 04, 2003 | 4.758 | 4.820 | 4.758 | 4.803 | 33,393 | +0.00(+0.00%) |
Aug 01, 2003 | 4.803 | 4.829 | 4.758 | 4.803 | 54,981 | -0.03(-0.61%) |
Jul 31, 2003 | 4.862 | 4.862 | 4.797 | 4.832 | 52,620 | -0.01(-0.31%) |
Jul 30, 2003 | 4.773 | 4.847 | 4.758 | 4.847 | 46,211 | +0.09(+1.87%) |
Jul 29, 2003 | 4.749 | 4.758 | 4.729 | 4.758 | 39,802 | -0.01(-0.12%) |
Jul 28, 2003 | 4.758 | 4.764 | 4.743 | 4.764 | 53,295 | -0.02(-0.37%) |
Jul 25, 2003 | 4.746 | 4.785 | 4.714 | 4.782 | 60,378 | +0.05(+1.13%) |
Jul 24, 2003 | 4.758 | 4.773 | 4.714 | 4.729 | 29,345 | -0.02(-0.37%) |
Jul 23, 2003 | 4.764 | 4.773 | 4.743 | 4.746 | 26,984 | -0.02(-0.37%) |
Jul 22, 2003 | 4.803 | 4.806 | 4.764 | 4.764 | 25,635 | -0.04(-0.80%) |
Jul 21, 2003 | 4.788 | 4.809 | 4.788 | 4.803 | 22,262 | +0.03(+0.62%) |
Jul 18, 2003 | 4.818 | 4.826 | 4.761 | 4.773 | 32,381 | -0.03(-0.62%) |
Jul 17, 2003 | 4.847 | 4.847 | 4.773 | 4.803 | 44,187 | -0.04(-0.92%) |
Jul 16, 2003 | 4.803 | 4.847 | 4.791 | 4.847 | 46,548 | +0.01(+0.31%) |
Jul 15, 2003 | 4.886 | 4.886 | 4.832 | 4.832 | 30,695 | -0.05(-0.97%) |
Jul 14, 2003 | 4.826 | 4.880 | 4.823 | 4.880 | 42,501 | +0.04(+0.86%) |
Jul 11, 2003 | 4.874 | 4.874 | 4.838 | 4.838 | 23,274 | -0.05(-1.09%) |
Jul 10, 2003 | 4.892 | 4.892 | 4.832 | 4.892 | 25,635 | -0.01(-0.24%) |
Jul 09, 2003 | 4.862 | 4.951 | 4.862 | 4.904 | 40,139 | +0.04(+0.85%) |
Jul 08, 2003 | 4.883 | 4.883 | 4.812 | 4.862 | 62,402 | -0.04(-0.79%) |
Jul 07, 2003 | 4.788 | 4.906 | 4.788 | 4.901 | 39,802 | +0.12(+2.61%) |
Jul 03, 2003 | 4.788 | 4.788 | 4.749 | 4.776 | 14,841 | -0.01(-0.25%) |
Jul 02, 2003 | 4.773 | 4.785 | 4.773 | 4.788 | 33,731 | +0.03(+0.62%) |
Jul 01, 2003 | 4.684 | 4.758 | 4.684 | 4.758 | 52,283 | +0.02(+0.44%) |
Jun 30, 2003 | 4.684 | 4.737 | 4.684 | 4.737 | 56,330 | +0.04(+0.76%) |
Jun 27, 2003 | 4.669 | 4.702 | 4.663 | 4.702 | 41,151 | +0.05(+1.02%) |
Jun 26, 2003 | 4.640 | 4.657 | 4.628 | 4.654 | 95,796 | -0.01(-0.19%) |
Jun 25, 2003 | 4.681 | 4.684 | 4.654 | 4.663 | 81,629 | -0.03(-0.69%) |
Jun 24, 2003 | 4.743 | 4.743 | 4.696 | 4.696 | 31,032 | -0.04(-0.81%) |
Jun 23, 2003 | 4.773 | 4.773 | 4.732 | 4.735 | 24,286 | -0.04(-0.87%) |
Jun 20, 2003 | 4.803 | 4.818 | 4.776 | 4.776 | 36,766 | +0.01(+0.12%) |
Jun 19, 2003 | 4.714 | 4.847 | 4.714 | 4.770 | 118,395 | +0.07(+1.39%) |
Jun 18, 2003 | 4.776 | 4.788 | 4.705 | 4.705 | 92,423 | -0.07(-1.37%) |
Jun 17, 2003 | 4.803 | 4.832 | 4.770 | 4.770 | 53,632 | -0.03(-0.68%) |
Jun 16, 2003 | 4.758 | 4.847 | 4.758 | 4.803 | 83,652 | +0.07(+1.44%) |
Jun 13, 2003 | 4.803 | 4.803 | 4.732 | 4.735 | 49,247 | -0.07(-1.36%) |
Jun 12, 2003 | 4.782 | 4.818 | 4.746 | 4.800 | 51,945 | +0.00(+0.00%) |
Jun 11, 2003 | 4.785 | 4.803 | 4.746 | 4.800 | 47,560 | +0.00(+0.06%) |
Jun 10, 2003 | 4.737 | 4.803 | 4.735 | 4.797 | 43,850 | +0.04(+0.81%) |
Jun 09, 2003 | 4.758 | 4.764 | 4.737 | 4.758 | 33,731 | -0.01(-0.12%) |
Jun 06, 2003 | 4.702 | 4.767 | 4.672 | 4.764 | 70,160 | +0.06(+1.20%) |
Jun 05, 2003 | 4.699 | 4.729 | 4.696 | 4.708 | 17,877 | +0.01(+0.19%) |
Jun 04, 2003 | 4.660 | 4.711 | 4.654 | 4.699 | 30,695 | +0.03(+0.64%) |
Jun 03, 2003 | 4.654 | 4.681 | 4.654 | 4.669 | 15,516 | +0.00(+0.00%) |
Jun 02, 2003 | 4.631 | 4.675 | 4.631 | 4.669 | 35,080 | +0.05(+1.09%) |
May 30, 2003 | 4.592 | 4.619 | 4.557 | 4.619 | 49,247 | +0.04(+0.97%) |
May 29, 2003 | 4.652 | 4.652 | 4.571 | 4.574 | 52,283 | -0.08(-1.66%) |
May 28, 2003 | 4.654 | 4.657 | 4.625 | 4.652 | 71,509 | +0.01(+0.32%) |
May 27, 2003 | 4.649 | 4.649 | 4.571 | 4.637 | 83,990 | +0.00(+0.00%) |
May 23, 2003 | 4.616 | 4.640 | 4.595 | 4.637 | 36,766 | +0.03(+0.64%) |
May 22, 2003 | 4.589 | 4.607 | 4.545 | 4.607 | 83,652 | +0.02(+0.45%) |
May 21, 2003 | 4.604 | 4.619 | 4.586 | 4.586 | 54,644 | +0.00(+0.00%) |
May 20, 2003 | 4.616 | 4.616 | 4.577 | 4.586 | 60,378 | -0.02(-0.51%) |
May 19, 2003 | 4.566 | 4.631 | 4.566 | 4.610 | 40,139 | +0.04(+0.97%) |
May 16, 2003 | 4.571 | 4.595 | 4.548 | 4.566 | 28,671 | +0.00(+0.07%) |
May 15, 2003 | 4.574 | 4.583 | 4.542 | 4.563 | 52,620 | -0.01(-0.26%) |
May 14, 2003 | 4.551 | 4.583 | 4.539 | 4.574 | 52,957 | +0.01(+0.26%) |
May 13, 2003 | 4.566 | 4.566 | 4.506 | 4.563 | 54,644 | +0.01(+0.26%) |
May 12, 2003 | 4.580 | 4.592 | 4.539 | 4.551 | 62,402 | +0.00(+0.00%) |
May 09, 2003 | 4.566 | 4.592 | 4.521 | 4.551 | 61,727 | +0.01(+0.26%) |
May 08, 2003 | 4.530 | 4.566 | 4.524 | 4.539 | 66,450 | -0.02(-0.46%) |
May 07, 2003 | 4.551 | 4.580 | 4.530 | 4.560 | 77,918 | +0.03(+0.65%) |
May 06, 2003 | 4.462 | 4.530 | 4.462 | 4.530 | 53,632 | +0.06(+1.39%) |
May 05, 2003 | 4.521 | 4.551 | 4.465 | 4.468 | 43,175 | -0.04(-0.86%) |
May 02, 2003 | 4.515 | 4.518 | 4.497 | 4.506 | 52,957 | -0.01(-0.20%) |
May 01, 2003 | 4.491 | 4.518 | 4.491 | 4.515 | 69,148 | +0.04(+0.86%) |
Apr 30, 2003 | 4.447 | 4.477 | 4.444 | 4.477 | 57,342 | +0.01(+0.33%) |
Apr 29, 2003 | 4.435 | 4.471 | 4.435 | 4.462 | 15,516 | +0.02(+0.47%) |
Apr 28, 2003 | 4.459 | 4.459 | 4.435 | 4.441 | 18,889 | -0.00(-0.07%) |
Apr 25, 2003 | 4.453 | 4.453 | 4.423 | 4.444 | 50,259 | -0.01(-0.13%) |
Apr 24, 2003 | 4.444 | 4.453 | 4.414 | 4.450 | 26,647 | +0.01(+0.27%) |
Apr 23, 2003 | 4.423 | 4.441 | 4.394 | 4.438 | 23,949 | +0.02(+0.47%) |
Apr 22, 2003 | 4.373 | 4.426 | 4.367 | 4.417 | 24,623 | +0.03(+0.68%) |
Apr 21, 2003 | 4.417 | 4.417 | 4.343 | 4.388 | 59,029 | -0.03(-0.67%) |
Apr 17, 2003 | 4.417 | 4.432 | 4.391 | 4.417 | 33,393 | +0.01(+0.27%) |
Apr 16, 2003 | 4.417 | 4.441 | 4.376 | 4.405 | 77,244 | -0.03(-0.73%) |
Apr 15, 2003 | 4.388 | 4.441 | 4.388 | 4.438 | 41,826 | +0.07(+1.49%) |
Apr 14, 2003 | 4.432 | 4.456 | 4.358 | 4.373 | 68,136 | -0.07(-1.54%) |
Apr 11, 2003 | 4.382 | 4.444 | 4.382 | 4.441 | 34,068 | +0.04(+0.88%) |
Apr 10, 2003 | 4.411 | 4.411 | 4.385 | 4.402 | 34,068 | -0.01(-0.20%) |
Apr 09, 2003 | 4.364 | 4.411 | 4.364 | 4.411 | 38,453 | +0.05(+1.22%) |
Apr 08, 2003 | 4.373 | 4.388 | 4.358 | 4.358 | 24,960 | -0.04(-0.88%) |
Apr 07, 2003 | 4.417 | 4.441 | 4.373 | 4.397 | 24,960 | -0.01(-0.13%) |
Apr 04, 2003 | 4.382 | 4.402 | 4.379 | 4.402 | 21,587 | +0.04(+0.95%) |
Apr 03, 2003 | 4.370 | 4.388 | 4.349 | 4.361 | 18,889 | +0.02(+0.41%) |
Apr 02, 2003 | 4.385 | 4.429 | 4.343 | 4.343 | 46,211 | -0.03(-0.61%) |
Apr 01, 2003 | 4.361 | 4.385 | 4.340 | 4.370 | 33,731 | +0.00(+0.07%) |
Mar 31, 2003 | 4.331 | 4.447 | 4.328 | 4.367 | 139,646 | +0.05(+1.24%) |
Mar 28, 2003 | 4.299 | 4.314 | 4.299 | 4.314 | 57,680 | +0.01(+0.28%) |
Mar 27, 2003 | 4.299 | 4.308 | 4.299 | 4.302 | 34,742 | -0.01(-0.27%) |
Mar 26, 2003 | 4.314 | 4.325 | 4.278 | 4.314 | 38,116 | -0.01(-0.34%) |
Mar 25, 2003 | 4.284 | 4.331 | 4.257 | 4.328 | 55,656 | +0.03(+0.62%) |
Mar 24, 2003 | 4.299 | 4.334 | 4.299 | 4.302 | 38,116 | +0.00(+0.07%) |
Mar 21, 2003 | 4.296 | 4.311 | 4.296 | 4.299 | 36,092 | +0.01(+0.21%) |
Mar 20, 2003 | 4.299 | 4.314 | 4.269 | 4.290 | 42,163 | +0.02(+0.49%) |
Mar 19, 2003 | 4.254 | 4.308 | 4.239 | 4.269 | 29,683 | +0.00(+0.00%) |
Mar 18, 2003 | 4.210 | 4.269 | 4.210 | 4.269 | 59,703 | +0.04(+0.98%) |
Mar 17, 2003 | 4.231 | 4.299 | 4.180 | 4.228 | 77,244 | -0.00(-0.07%) |
Mar 14, 2003 | 4.269 | 4.281 | 4.225 | 4.231 | 34,742 | -0.04(-0.90%) |
Mar 13, 2003 | 4.225 | 4.281 | 4.225 | 4.269 | 28,671 | +0.04(+1.05%) |
Mar 12, 2003 | 4.225 | 4.269 | 4.195 | 4.225 | 115,697 | +0.00(+0.00%) |
Mar 11, 2003 | 4.225 | 4.225 | 4.174 | 4.225 | 39,127 | -0.03(-0.70%) |
Mar 10, 2003 | 4.225 | 4.260 | 4.210 | 4.254 | 27,996 | +0.03(+0.77%) |
Mar 07, 2003 | 4.210 | 4.254 | 4.180 | 4.222 | 58,017 | +0.03(+0.71%) |
Mar 06, 2003 | 4.210 | 4.210 | 4.192 | 4.192 | 21,587 | -0.02(-0.42%) |
Mar 05, 2003 | 4.207 | 4.210 | 4.204 | 4.210 | 20,238 | +0.01(+0.14%) |
Mar 04, 2003 | 4.239 | 4.242 | 4.180 | 4.204 | 41,489 | -0.01(-0.14%) |
Mar 03, 2003 | 4.192 | 4.284 | 4.180 | 4.210 | 91,748 | -0.01(-0.28%) |
Feb 28, 2003 | 4.150 | 4.225 | 4.150 | 4.222 | 33,393 | +0.05(+1.21%) |
Feb 27, 2003 | 4.198 | 4.198 | 4.156 | 4.171 | 42,838 | -0.03(-0.64%) |
Feb 26, 2003 | 4.127 | 4.204 | 4.127 | 4.198 | 55,656 | +0.07(+1.80%) |
Feb 25, 2003 | 4.029 | 4.127 | 4.002 | 4.124 | 72,521 | +0.10(+2.58%) |
Feb 24, 2003 | 4.038 | 4.038 | 3.987 | 4.020 | 26,310 | -0.02(-0.59%) |
Feb 21, 2003 | 4.032 | 4.076 | 4.032 | 4.044 | 77,244 | -0.04(-0.94%) |
Feb 20, 2003 | 4.106 | 4.106 | 4.047 | 4.082 | 65,100 | -0.02(-0.51%) |
Feb 19, 2003 | 4.121 | 4.148 | 4.091 | 4.103 | 31,707 | +0.01(+0.29%) |
Feb 18, 2003 | 4.062 | 4.133 | 4.047 | 4.091 | 48,572 | +0.00(+0.00%) |
Feb 14, 2003 | 4.106 | 4.121 | 4.062 | 4.091 | 33,731 | -0.04(-0.86%) |
Feb 13, 2003 | 4.130 | 4.150 | 4.091 | 4.127 | 34,742 | +0.03(+0.65%) |
Feb 12, 2003 | 4.070 | 4.112 | 4.070 | 4.100 | 24,960 | +0.02(+0.58%) |
Feb 11, 2003 | 4.106 | 4.145 | 4.076 | 4.076 | 17,540 | -0.02(-0.51%) |
Feb 10, 2003 | 4.115 | 4.127 | 4.073 | 4.097 | 44,187 | -0.02(-0.43%) |
Feb 07, 2003 | 4.207 | 4.222 | 4.091 | 4.115 | 91,411 | -0.09(-2.18%) |
Feb 06, 2003 | 4.174 | 4.210 | 4.174 | 4.207 | 35,754 | +0.04(+0.85%) |
Feb 05, 2003 | 4.142 | 4.174 | 4.139 | 4.171 | 26,647 | +0.02(+0.57%) |
Feb 04, 2003 | 4.156 | 4.156 | 4.091 | 4.148 | 67,124 | -0.02(-0.57%) |
Feb 03, 2003 | 4.180 | 4.201 | 4.171 | 4.171 | 35,754 | -0.03(-0.64%) |
Jan 31, 2003 | 4.165 | 4.207 | 4.165 | 4.198 | 32,044 | +0.04(+1.07%) |
Jan 30, 2003 | 4.165 | 4.168 | 4.106 | 4.153 | 84,664 | +0.00(+0.07%) |
Jan 29, 2003 | 4.150 | 4.180 | 4.106 | 4.150 | 64,088 | -0.02(-0.43%) |
Jan 28, 2003 | 4.195 | 4.195 | 4.162 | 4.168 | 80,954 | -0.03(-0.64%) |
Jan 27, 2003 | 4.195 | 4.198 | 4.180 | 4.195 | 61,727 | +0.01(+0.28%) |
Jan 24, 2003 | 4.183 | 4.207 | 4.183 | 4.183 | 28,671 | +0.00(+0.00%) |
Jan 23, 2003 | 4.183 | 4.204 | 4.183 | 4.183 | 41,826 | +0.00(+0.00%) |
Jan 22, 2003 | 4.210 | 4.210 | 4.180 | 4.183 | 43,850 | -0.03(-0.63%) |
Jan 21, 2003 | 4.195 | 4.239 | 4.183 | 4.210 | 43,175 | +0.00(+0.00%) |
Jan 17, 2003 | 4.180 | 4.210 | 4.180 | 4.210 | 23,274 | +0.02(+0.57%) |
Jan 16, 2003 | 4.165 | 4.192 | 4.165 | 4.186 | 36,766 | -0.00(-0.07%) |
Jan 15, 2003 | 4.180 | 4.216 | 4.165 | 4.189 | 51,945 | +0.03(+0.71%) |
Jan 14, 2003 | 4.106 | 4.183 | 4.106 | 4.159 | 44,862 | +0.05(+1.23%) |
Jan 13, 2003 | 4.136 | 4.136 | 4.085 | 4.109 | 48,572 | -0.02(-0.50%) |
Jan 10, 2003 | 4.150 | 4.150 | 4.112 | 4.130 | 28,334 | -0.01(-0.29%) |
Jan 09, 2003 | 4.225 | 4.225 | 4.115 | 4.142 | 94,784 | -0.10(-2.31%) |
Jan 08, 2003 | 4.260 | 4.263 | 4.239 | 4.239 | 21,925 | -0.01(-0.35%) |
Jan 07, 2003 | 4.305 | 4.325 | 4.239 | 4.254 | 54,644 | -0.02(-0.49%) |
Jan 06, 2003 | 4.248 | 4.284 | 4.225 | 4.275 | 45,536 | +0.03(+0.70%) |
Jan 03, 2003 | 4.228 | 4.245 | 4.228 | 4.245 | 21,587 | +0.01(+0.28%) |
Jan 02, 2003 | 4.210 | 4.233 | 4.195 | 4.233 | 20,575 | +0.03(+0.63%) |
Dec 31, 2002 | 4.204 | 4.219 | 4.204 | 4.207 | 40,139 | +0.02(+0.57%) |
Dec 30, 2002 | 4.159 | 4.192 | 4.159 | 4.183 | 33,393 | +0.02(+0.57%) |
Dec 27, 2002 | 4.127 | 4.171 | 4.109 | 4.159 | 96,133 | +0.06(+1.37%) |
Dec 26, 2002 | 4.150 | 4.150 | 4.076 | 4.103 | 43,175 | -0.06(-1.49%) |
Dec 24, 2002 | 4.121 | 4.165 | 4.044 | 4.165 | 68,136 | +0.01(+0.36%) |
Dec 23, 2002 | 4.062 | 4.150 | 4.020 | 4.150 | 99,506 | +0.08(+1.89%) |
Dec 20, 2002 | 4.091 | 4.106 | 4.067 | 4.073 | 35,417 | -0.02(-0.43%) |
Dec 19, 2002 | 4.124 | 4.130 | 4.082 | 4.091 | 48,909 | -0.06(-1.36%) |
Dec 18, 2002 | 4.121 | 4.150 | 4.091 | 4.148 | 15,516 | +0.01(+0.22%) |
Dec 17, 2002 | 4.091 | 4.162 | 4.091 | 4.139 | 33,056 | +0.06(+1.38%) |
Dec 16, 2002 | 4.165 | 4.165 | 4.067 | 4.082 | 39,127 | -0.08(-1.92%) |
Dec 13, 2002 | 4.136 | 4.165 | 4.097 | 4.162 | 42,501 | +0.03(+0.79%) |
Dec 12, 2002 | 4.150 | 4.150 | 4.121 | 4.130 | 13,155 | -0.02(-0.43%) |
Dec 11, 2002 | 4.145 | 4.165 | 4.121 | 4.148 | 41,489 | -0.04(-1.06%) |
Dec 10, 2002 | 4.150 | 4.195 | 4.109 | 4.192 | 50,596 | +0.04(+1.00%) |
Dec 09, 2002 | 4.195 | 4.210 | 4.076 | 4.150 | 93,434 | -0.03(-0.71%) |
Dec 06, 2002 | 4.180 | 4.210 | 4.150 | 4.180 | 21,587 | +0.03(+0.64%) |
Dec 05, 2002 | 4.130 | 4.165 | 4.106 | 4.153 | 29,683 | +0.00(+0.07%) |
Dec 04, 2002 | 4.150 | 4.195 | 4.150 | 4.150 | 43,175 | +0.02(+0.43%) |
Dec 03, 2002 | 4.165 | 4.165 | 4.091 | 4.133 | 66,450 | -0.02(-0.43%) |
Dec 02, 2002 | 4.165 | 4.165 | 4.127 | 4.150 | 39,802 | -0.01(-0.36%) |
Nov 29, 2002 | 4.121 | 4.165 | 4.121 | 4.165 | 24,286 | +0.07(+1.81%) |
Nov 27, 2002 | 4.091 | 4.150 | 4.076 | 4.091 | 45,536 | +0.01(+0.36%) |
Nov 26, 2002 | 4.100 | 4.112 | 4.076 | 4.076 | 24,960 | -0.01(-0.22%) |
Nov 25, 2002 | 4.150 | 4.165 | 4.062 | 4.085 | 47,223 | -0.08(-1.99%) |
Nov 22, 2002 | 4.121 | 4.195 | 4.121 | 4.168 | 40,477 | +0.03(+0.79%) |
Nov 21, 2002 | 4.136 | 4.136 | 4.097 | 4.136 | 31,032 | +0.00(+0.00%) |
Nov 20, 2002 | 4.106 | 4.148 | 4.076 | 4.136 | 25,635 | +0.02(+0.58%) |
Nov 19, 2002 | 4.097 | 4.121 | 4.097 | 4.112 | 12,143 | +0.02(+0.43%) |
Nov 18, 2002 | 4.148 | 4.150 | 4.091 | 4.094 | 18,889 | -0.05(-1.29%) |
Nov 15, 2002 | 4.091 | 4.148 | 4.017 | 4.148 | 76,906 | +0.03(+0.65%) |
Nov 14, 2002 | 4.091 | 4.145 | 4.076 | 4.121 | 23,611 | +0.04(+1.02%) |
Nov 13, 2002 | 4.056 | 4.079 | 4.047 | 4.079 | 25,972 | +0.02(+0.44%) |
Nov 12, 2002 | 4.062 | 4.088 | 4.050 | 4.062 | 38,116 | +0.01(+0.29%) |
Nov 11, 2002 | 4.062 | 4.076 | 4.050 | 4.050 | 9,444 | -0.03(-0.65%) |
Nov 08, 2002 | 4.067 | 4.088 | 4.065 | 4.076 | 12,143 | -0.00(-0.07%) |
Nov 07, 2002 | 4.047 | 4.088 | 4.032 | 4.079 | 16,865 | +0.03(+0.81%) |
Nov 06, 2002 | 4.032 | 4.047 | 4.002 | 4.047 | 19,563 | +0.02(+0.44%) |
Nov 05, 2002 | 4.067 | 4.067 | 4.002 | 4.029 | 21,925 | -0.03(-0.73%) |
Nov 04, 2002 | 4.008 | 4.062 | 3.996 | 4.059 | 33,731 | +0.04(+0.88%) |