Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 5.757 | 5.794 | 5.756 | 5.758 | 399,000 | -0.08(-1.34%) |
Oct 30, 2003 | 5.802 | 5.856 | 5.833 | 5.836 | 403,472 | +0.03(+0.59%) |
Oct 29, 2003 | 5.739 | 5.802 | 5.737 | 5.802 | 320,491 | +0.04(+0.77%) |
Oct 28, 2003 | 5.745 | 5.759 | 5.686 | 5.758 | 560,985 | -0.01(-0.17%) |
Oct 27, 2003 | 5.675 | 5.771 | 5.675 | 5.768 | 402,478 | +0.11(+1.94%) |
Oct 24, 2003 | 5.718 | 5.718 | 5.614 | 5.658 | 342,354 | -0.06(-1.02%) |
Oct 23, 2003 | 5.655 | 5.726 | 5.652 | 5.717 | 426,328 | +0.06(+0.98%) |
Oct 22, 2003 | 5.756 | 5.772 | 5.653 | 5.661 | 549,059 | -0.11(-1.83%) |
Oct 21, 2003 | 5.754 | 5.811 | 5.706 | 5.767 | 505,830 | +0.02(+0.37%) |
Oct 20, 2003 | 5.765 | 5.781 | 5.739 | 5.746 | 386,081 | +0.00(+0.00%) |
Oct 17, 2003 | 5.736 | 5.756 | 5.721 | 5.746 | 805,453 | +0.01(+0.23%) |
Oct 16, 2003 | 5.816 | 5.816 | 5.695 | 5.733 | 698,125 | -0.06(-1.09%) |
Oct 15, 2003 | 5.781 | 5.836 | 5.781 | 5.796 | 587,320 | +0.04(+0.70%) |
Oct 14, 2003 | 5.761 | 5.765 | 5.737 | 5.756 | 772,658 | +0.02(+0.32%) |
Oct 13, 2003 | 5.672 | 5.748 | 5.681 | 5.738 | 250,927 | +0.07(+1.15%) |
Oct 10, 2003 | 5.675 | 5.687 | 5.663 | 5.672 | 250,927 | -0.03(-0.49%) |
Oct 09, 2003 | 5.716 | 5.770 | 5.686 | 5.700 | 641,480 | +0.02(+0.41%) |
Oct 08, 2003 | 5.645 | 5.679 | 5.641 | 5.677 | 672,784 | +0.07(+1.20%) |
Oct 07, 2003 | 5.583 | 5.640 | 5.553 | 5.610 | 735,889 | +0.03(+0.50%) |
Oct 06, 2003 | 5.568 | 5.600 | 5.560 | 5.582 | 603,717 | -0.03(-0.56%) |
Oct 03, 2003 | 5.499 | 5.613 | 5.499 | 5.613 | 1,041,474 | +0.14(+2.61%) |
Oct 02, 2003 | 5.517 | 5.520 | 5.469 | 5.470 | 717,504 | -0.04(-0.80%) |
Oct 01, 2003 | 5.425 | 5.524 | 5.416 | 5.514 | 751,789 | +0.09(+1.67%) |
Sep 30, 2003 | 5.439 | 5.443 | 5.368 | 5.424 | 1,034,518 | -0.03(-0.52%) |
Sep 29, 2003 | 5.358 | 5.453 | 5.358 | 5.452 | 621,605 | +0.10(+1.96%) |
Sep 26, 2003 | 5.399 | 5.404 | 5.318 | 5.347 | 1,333,147 | -0.10(-1.81%) |
Sep 25, 2003 | 5.577 | 5.591 | 5.434 | 5.446 | 1,215,881 | -0.13(-2.35%) |
Sep 24, 2003 | 5.628 | 5.645 | 5.575 | 5.577 | 570,922 | -0.06(-1.04%) |
Sep 23, 2003 | 5.679 | 5.700 | 5.620 | 5.635 | 569,929 | -0.04(-0.78%) |
Sep 22, 2003 | 5.705 | 5.716 | 5.668 | 5.679 | 355,274 | -0.05(-0.83%) |
Sep 19, 2003 | 5.754 | 5.754 | 5.707 | 5.727 | 564,463 | -0.03(-0.47%) |
Sep 18, 2003 | 5.708 | 5.771 | 5.691 | 5.754 | 537,631 | +0.06(+0.99%) |
Sep 17, 2003 | 5.786 | 5.786 | 5.695 | 5.697 | 509,308 | -0.11(-1.84%) |
Sep 16, 2003 | 5.688 | 5.811 | 5.688 | 5.804 | 733,404 | +0.12(+2.03%) |
Sep 15, 2003 | 5.625 | 5.706 | 5.620 | 5.688 | 695,144 | +0.08(+1.44%) |
Sep 12, 2003 | 5.660 | 5.668 | 5.570 | 5.608 | 1,801,711 | -0.05(-0.84%) |
Sep 11, 2003 | 5.548 | 5.655 | 5.548 | 5.655 | 808,434 | +0.13(+2.31%) |
Sep 10, 2003 | 5.685 | 5.697 | 5.524 | 5.527 | 1,004,208 | -0.17(-2.90%) |
Sep 09, 2003 | 5.716 | 5.772 | 5.692 | 5.692 | 1,475,753 | -0.01(-0.23%) |
Sep 08, 2003 | 5.635 | 5.712 | 5.625 | 5.706 | 1,074,269 | +0.09(+1.56%) |
Sep 05, 2003 | 5.751 | 5.751 | 5.617 | 5.618 | 1,346,563 | -0.14(-2.48%) |
Sep 04, 2003 | 5.776 | 5.791 | 5.752 | 5.761 | 1,470,784 | -0.03(-0.57%) |
Sep 03, 2003 | 5.709 | 5.826 | 5.660 | 5.794 | 1,704,818 | +0.09(+1.50%) |
Sep 02, 2003 | 5.539 | 5.709 | 5.539 | 5.709 | 1,474,759 | +0.18(+3.33%) |
Aug 29, 2003 | 5.446 | 5.524 | 5.414 | 5.524 | 1,243,210 | +0.07(+1.20%) |
Aug 28, 2003 | 5.285 | 5.489 | 5.132 | 5.459 | 3,304,297 | +0.18(+3.31%) |
Aug 27, 2003 | 5.214 | 5.291 | 5.202 | 5.284 | 751,789 | +0.09(+1.76%) |
Aug 26, 2003 | 5.200 | 5.217 | 5.172 | 5.192 | 1,132,404 | -0.01(-0.10%) |
Aug 25, 2003 | 5.127 | 5.206 | 5.121 | 5.197 | 669,803 | +0.03(+0.64%) |
Aug 22, 2003 | 5.122 | 5.192 | 5.112 | 5.164 | 821,353 | +0.03(+0.67%) |
Aug 21, 2003 | 5.047 | 5.142 | 5.031 | 5.130 | 668,312 | +0.08(+1.63%) |
Aug 20, 2003 | 4.971 | 5.064 | 4.971 | 5.047 | 562,972 | -0.02(-0.32%) |
Aug 19, 2003 | 5.038 | 5.136 | 5.038 | 5.064 | 825,825 | +0.00(+0.00%) |
Aug 18, 2003 | 4.937 | 5.082 | 4.937 | 5.064 | 705,579 | +0.13(+2.57%) |
Aug 15, 2003 | 4.845 | 4.953 | 4.838 | 4.937 | 337,386 | +0.08(+1.72%) |
Aug 14, 2003 | 4.748 | 4.853 | 4.747 | 4.853 | 1,195,012 | +0.10(+2.07%) |
Aug 13, 2003 | 4.758 | 4.770 | 4.750 | 4.755 | 1,380,848 | -0.00(-0.06%) |
Aug 12, 2003 | 4.770 | 4.773 | 4.739 | 4.758 | 963,960 | -0.00(-0.04%) |
Aug 11, 2003 | 4.790 | 4.808 | 4.750 | 4.760 | 598,251 | -0.02(-0.46%) |
Aug 08, 2003 | 4.790 | 4.799 | 4.746 | 4.782 | 817,378 | -0.01(-0.19%) |
Aug 07, 2003 | 4.873 | 4.884 | 4.780 | 4.791 | 747,317 | -0.08(-1.69%) |
Aug 06, 2003 | 4.850 | 4.879 | 4.831 | 4.873 | 688,685 | +0.02(+0.39%) |
Aug 05, 2003 | 4.901 | 4.949 | 4.844 | 4.854 | 385,087 | -0.04(-0.72%) |
Aug 04, 2003 | 4.914 | 4.914 | 4.840 | 4.889 | 776,137 | -0.00(-0.08%) |
Aug 01, 2003 | 4.905 | 4.933 | 4.872 | 4.893 | 1,031,536 | -0.01(-0.25%) |
Jul 31, 2003 | 4.914 | 4.949 | 4.884 | 4.906 | 1,064,331 | -0.01(-0.16%) |
Jul 30, 2003 | 4.825 | 4.914 | 4.810 | 4.914 | 660,859 | +0.10(+2.13%) |
Jul 29, 2003 | 4.860 | 4.860 | 4.805 | 4.811 | 322,976 | -0.05(-1.01%) |
Jul 28, 2003 | 4.840 | 4.870 | 4.811 | 4.860 | 273,784 | +0.03(+0.54%) |
Jul 25, 2003 | 4.825 | 4.842 | 4.791 | 4.834 | 909,799 | +0.01(+0.19%) |
Jul 24, 2003 | 4.843 | 4.895 | 4.824 | 4.825 | 738,870 | -0.02(-0.37%) |
Jul 23, 2003 | 4.755 | 4.854 | 4.729 | 4.843 | 736,386 | +0.08(+1.65%) |
Jul 22, 2003 | 4.699 | 4.805 | 4.699 | 4.765 | 840,732 | +0.07(+1.39%) |
Jul 21, 2003 | 4.692 | 4.707 | 4.654 | 4.699 | 506,327 | -0.02(-0.38%) |
Jul 18, 2003 | 4.594 | 4.717 | 4.585 | 4.717 | 893,899 | +0.14(+3.03%) |
Jul 17, 2003 | 4.624 | 4.669 | 4.569 | 4.579 | 726,945 | -0.06(-1.19%) |
Jul 16, 2003 | 4.679 | 4.682 | 4.619 | 4.634 | 427,322 | -0.05(-0.97%) |
Jul 15, 2003 | 4.699 | 4.716 | 4.657 | 4.679 | 395,521 | +0.01(+0.11%) |
Jul 14, 2003 | 4.694 | 4.714 | 4.674 | 4.674 | 295,647 | +0.00(+0.09%) |
Jul 11, 2003 | 4.698 | 4.707 | 4.629 | 4.670 | 569,929 | -0.03(-0.58%) |
Jul 10, 2003 | 4.734 | 4.734 | 4.673 | 4.697 | 682,722 | -0.04(-0.79%) |
Jul 09, 2003 | 4.710 | 4.755 | 4.675 | 4.734 | 679,244 | +0.03(+0.62%) |
Jul 08, 2003 | 4.630 | 4.708 | 4.616 | 4.705 | 642,474 | +0.08(+1.63%) |
Jul 07, 2003 | 4.581 | 4.643 | 4.562 | 4.630 | 460,117 | +0.06(+1.25%) |
Jul 03, 2003 | 4.550 | 4.597 | 4.536 | 4.572 | 327,945 | +0.00(+0.04%) |
Jul 02, 2003 | 4.518 | 4.581 | 4.508 | 4.570 | 476,514 | +0.05(+1.02%) |
Jul 01, 2003 | 4.474 | 4.529 | 4.410 | 4.524 | 777,130 | +0.05(+1.15%) |
Jun 30, 2003 | 4.432 | 4.493 | 4.431 | 4.473 | 884,458 | +0.04(+0.91%) |
Jun 27, 2003 | 4.457 | 4.466 | 4.420 | 4.433 | 380,118 | -0.02(-0.54%) |
Jun 26, 2003 | 4.458 | 4.473 | 4.409 | 4.457 | 397,012 | +0.02(+0.39%) |
Jun 25, 2003 | 4.430 | 4.457 | 4.419 | 4.440 | 516,762 | +0.02(+0.46%) |
Jun 24, 2003 | 4.431 | 4.471 | 4.384 | 4.420 | 531,171 | -0.01(-0.25%) |
Jun 23, 2003 | 4.529 | 4.529 | 4.397 | 4.431 | 837,254 | -0.10(-2.18%) |
Jun 20, 2003 | 4.568 | 4.571 | 4.498 | 4.529 | 957,500 | +0.01(+0.25%) |
Jun 19, 2003 | 4.553 | 4.575 | 4.518 | 4.518 | 680,734 | -0.04(-0.77%) |
Jun 18, 2003 | 4.523 | 4.558 | 4.423 | 4.553 | 1,662,086 | +0.02(+0.40%) |
Jun 17, 2003 | 4.539 | 4.539 | 4.470 | 4.535 | 760,733 | -0.00(-0.09%) |
Jun 16, 2003 | 4.473 | 4.545 | 4.473 | 4.539 | 429,807 | +0.08(+1.71%) |
Jun 13, 2003 | 4.463 | 4.478 | 4.422 | 4.463 | 551,544 | +0.01(+0.29%) |
Jun 12, 2003 | 4.407 | 4.456 | 4.407 | 4.450 | 550,550 | +0.06(+1.45%) |
Jun 11, 2003 | 4.392 | 4.392 | 4.345 | 4.386 | 486,949 | -0.01(-0.16%) |
Jun 10, 2003 | 4.327 | 4.397 | 4.309 | 4.393 | 821,850 | +0.07(+1.54%) |
Jun 09, 2003 | 4.418 | 4.418 | 4.310 | 4.327 | 986,817 | -0.08(-1.92%) |
Jun 06, 2003 | 4.325 | 4.418 | 4.297 | 4.411 | 1,334,140 | +0.10(+2.29%) |
Jun 05, 2003 | 4.249 | 4.327 | 4.219 | 4.313 | 603,717 | +0.01(+0.30%) |
Jun 04, 2003 | 4.262 | 4.300 | 4.248 | 4.300 | 719,988 | +0.05(+1.28%) |
Jun 03, 2003 | 4.304 | 4.317 | 4.236 | 4.245 | 744,833 | -0.06(-1.36%) |
Jun 02, 2003 | 4.226 | 4.333 | 4.225 | 4.304 | 979,363 | +0.08(+1.95%) |
May 30, 2003 | 4.169 | 4.241 | 4.168 | 4.221 | 875,017 | +0.04(+0.89%) |
May 29, 2003 | 4.176 | 4.201 | 4.131 | 4.184 | 909,799 | +0.03(+0.68%) |
May 28, 2003 | 4.150 | 4.176 | 4.096 | 4.156 | 867,564 | +0.01(+0.15%) |
May 27, 2003 | 4.075 | 4.151 | 4.075 | 4.150 | 388,068 | +0.07(+1.63%) |
May 23, 2003 | 4.046 | 4.101 | 4.021 | 4.083 | 263,846 | +0.04(+0.90%) |
May 22, 2003 | 4.052 | 4.061 | 4.043 | 4.047 | 857,626 | -0.02(-0.37%) |
May 21, 2003 | 4.069 | 4.080 | 4.054 | 4.062 | 543,097 | +0.00(+0.05%) |
May 20, 2003 | 4.000 | 4.080 | 3.998 | 4.060 | 815,888 | +0.05(+1.36%) |
May 19, 2003 | 4.035 | 4.040 | 4.001 | 4.006 | 414,403 | -0.03(-0.72%) |
May 16, 2003 | 4.060 | 4.078 | 4.035 | 4.035 | 488,439 | -0.02(-0.60%) |
May 15, 2003 | 4.063 | 4.097 | 4.027 | 4.059 | 653,406 | +0.01(+0.20%) |
May 14, 2003 | 4.086 | 4.089 | 4.030 | 4.051 | 363,721 | -0.03(-0.62%) |
May 13, 2003 | 4.116 | 4.116 | 4.074 | 4.076 | 393,037 | -0.05(-1.10%) |
May 12, 2003 | 4.077 | 4.146 | 4.077 | 4.122 | 705,082 | +0.02(+0.39%) |
May 09, 2003 | 4.083 | 4.124 | 4.075 | 4.106 | 575,891 | +0.03(+0.72%) |
May 08, 2003 | 4.076 | 4.110 | 4.061 | 4.076 | 626,077 | -0.01(-0.17%) |
May 07, 2003 | 4.060 | 4.094 | 4.045 | 4.083 | 636,015 | +0.01(+0.22%) |
May 06, 2003 | 4.044 | 4.080 | 4.012 | 4.074 | 1,271,533 | +0.04(+1.00%) |
May 05, 2003 | 4.036 | 4.050 | 4.007 | 4.034 | 1,027,064 | -0.00(-0.05%) |
May 02, 2003 | 3.979 | 4.045 | 3.977 | 4.036 | 643,965 | +0.06(+1.47%) |
May 01, 2003 | 4.017 | 4.023 | 3.929 | 3.978 | 473,533 | -0.04(-0.98%) |
Apr 30, 2003 | 3.995 | 4.040 | 3.962 | 4.017 | 449,185 | +0.02(+0.40%) |
Apr 29, 2003 | 4.015 | 4.025 | 3.986 | 4.001 | 436,763 | -0.03(-0.70%) |
Apr 28, 2003 | 3.946 | 4.040 | 3.943 | 4.029 | 724,460 | +0.08(+2.14%) |
Apr 25, 2003 | 4.031 | 4.032 | 3.939 | 3.945 | 643,965 | -0.11(-2.75%) |
Apr 24, 2003 | 4.062 | 4.070 | 4.025 | 4.056 | 1,802,208 | -0.01(-0.15%) |
Apr 23, 2003 | 4.082 | 4.082 | 4.026 | 4.062 | 652,412 | +0.03(+0.75%) |
Apr 22, 2003 | 3.995 | 4.050 | 3.950 | 4.032 | 660,362 | +0.04(+0.93%) |
Apr 21, 2003 | 3.923 | 4.001 | 3.912 | 3.995 | 789,056 | +0.07(+1.85%) |
Apr 17, 2003 | 3.993 | 4.005 | 3.899 | 3.922 | 1,421,593 | -0.07(-1.79%) |
Apr 16, 2003 | 4.018 | 4.020 | 3.971 | 3.994 | 994,767 | -0.01(-0.35%) |
Apr 15, 2003 | 4.000 | 4.021 | 3.961 | 4.008 | 1,046,940 | +0.01(+0.20%) |
Apr 14, 2003 | 3.962 | 4.003 | 3.952 | 4.000 | 583,841 | +0.05(+1.22%) |
Apr 11, 2003 | 3.945 | 3.972 | 3.924 | 3.952 | 758,249 | +0.02(+0.49%) |
Apr 10, 2003 | 3.973 | 3.973 | 3.921 | 3.932 | 1,097,126 | -0.04(-1.01%) |
Apr 09, 2003 | 3.916 | 3.979 | 3.915 | 3.973 | 927,687 | +0.05(+1.23%) |
Apr 08, 2003 | 3.881 | 3.950 | 3.874 | 3.924 | 765,702 | +0.04(+1.11%) |
Apr 07, 2003 | 3.819 | 3.940 | 3.819 | 3.881 | 930,172 | +0.11(+2.99%) |
Apr 04, 2003 | 3.789 | 3.823 | 3.758 | 3.768 | 321,485 | -0.03(-0.66%) |
Apr 03, 2003 | 3.768 | 3.864 | 3.768 | 3.794 | 724,957 | +0.02(+0.53%) |
Apr 02, 2003 | 3.693 | 3.796 | 3.685 | 3.773 | 543,594 | +0.09(+2.54%) |
Apr 01, 2003 | 3.671 | 3.682 | 3.648 | 3.680 | 745,827 | -0.00(-0.03%) |
Mar 31, 2003 | 3.618 | 3.695 | 3.564 | 3.681 | 807,937 | +0.05(+1.25%) |
Mar 28, 2003 | 3.602 | 3.636 | 3.585 | 3.636 | 265,337 | +0.03(+0.92%) |
Mar 27, 2003 | 3.619 | 3.638 | 3.581 | 3.602 | 362,230 | -0.02(-0.42%) |
Mar 26, 2003 | 3.637 | 3.663 | 3.607 | 3.618 | 427,819 | -0.03(-0.80%) |
Mar 25, 2003 | 3.612 | 3.669 | 3.592 | 3.647 | 392,043 | +0.04(+1.12%) |
Mar 24, 2003 | 3.693 | 3.693 | 3.559 | 3.606 | 738,870 | -0.10(-2.69%) |
Mar 21, 2003 | 3.658 | 3.722 | 3.635 | 3.706 | 615,145 | +0.05(+1.38%) |
Mar 20, 2003 | 3.632 | 3.673 | 3.592 | 3.656 | 450,179 | +0.04(+1.09%) |
Mar 19, 2003 | 3.667 | 3.667 | 3.606 | 3.617 | 462,601 | -0.05(-1.37%) |
Mar 18, 2003 | 3.597 | 3.693 | 3.561 | 3.667 | 616,636 | +0.06(+1.65%) |
Mar 17, 2003 | 3.539 | 3.612 | 3.487 | 3.607 | 520,737 | +0.07(+1.93%) |
Mar 14, 2003 | 3.492 | 3.547 | 3.458 | 3.539 | 530,675 | +0.04(+1.12%) |
Mar 13, 2003 | 3.391 | 3.517 | 3.377 | 3.500 | 935,140 | +0.11(+3.17%) |
Mar 12, 2003 | 3.411 | 3.418 | 3.361 | 3.392 | 605,704 | -0.01(-0.41%) |
Mar 11, 2003 | 3.401 | 3.444 | 3.401 | 3.406 | 396,018 | +0.01(+0.15%) |
Mar 10, 2003 | 3.458 | 3.459 | 3.398 | 3.401 | 408,937 | -0.06(-1.83%) |
Mar 07, 2003 | 3.406 | 3.473 | 3.389 | 3.465 | 308,566 | +0.05(+1.44%) |
Mar 06, 2003 | 3.436 | 3.441 | 3.391 | 3.415 | 475,023 | -0.04(-1.11%) |
Mar 05, 2003 | 3.455 | 3.487 | 3.446 | 3.454 | 383,596 | -0.00(-0.03%) |
Mar 04, 2003 | 3.497 | 3.497 | 3.455 | 3.455 | 502,352 | -0.04(-1.01%) |
Mar 03, 2003 | 3.532 | 3.545 | 3.489 | 3.490 | 324,467 | -0.02(-0.49%) |
Feb 28, 2003 | 3.522 | 3.571 | 3.492 | 3.507 | 1,287,433 | +0.06(+1.66%) |
Feb 27, 2003 | 3.372 | 3.449 | 3.370 | 3.449 | 511,793 | +0.08(+2.30%) |
Feb 26, 2003 | 3.366 | 3.390 | 3.351 | 3.372 | 408,440 | -0.01(-0.15%) |
Feb 25, 2003 | 3.311 | 3.377 | 3.292 | 3.377 | 604,214 | +0.06(+1.85%) |
Feb 24, 2003 | 3.370 | 3.371 | 3.312 | 3.316 | 606,201 | -0.05(-1.47%) |
Feb 21, 2003 | 3.346 | 3.379 | 3.346 | 3.365 | 689,678 | +0.03(+0.87%) |
Feb 20, 2003 | 3.326 | 3.391 | 3.314 | 3.336 | 472,539 | +0.01(+0.33%) |
Feb 19, 2003 | 3.391 | 3.415 | 3.314 | 3.325 | 419,869 | -0.07(-1.96%) |
Feb 18, 2003 | 3.290 | 3.434 | 3.285 | 3.391 | 650,424 | +0.11(+3.22%) |
Feb 14, 2003 | 3.275 | 3.306 | 3.258 | 3.285 | 529,681 | +0.02(+0.62%) |
Feb 13, 2003 | 3.265 | 3.277 | 3.260 | 3.265 | 650,424 | -0.01(-0.18%) |
Feb 12, 2003 | 3.266 | 3.306 | 3.260 | 3.271 | 337,386 | +0.01(+0.31%) |
Feb 11, 2003 | 3.275 | 3.294 | 3.237 | 3.261 | 412,416 | -0.01(-0.28%) |
Feb 10, 2003 | 3.311 | 3.311 | 3.242 | 3.270 | 658,871 | -0.04(-1.13%) |
Feb 07, 2003 | 3.301 | 3.319 | 3.283 | 3.308 | 631,543 | +0.01(+0.40%) |
Feb 06, 2003 | 3.331 | 3.331 | 3.285 | 3.295 | 587,320 | -0.05(-1.39%) |
Feb 05, 2003 | 3.380 | 3.390 | 3.331 | 3.341 | 624,089 | -0.03(-0.87%) |
Feb 04, 2003 | 3.361 | 3.376 | 3.321 | 3.370 | 368,689 | +0.00(+0.12%) |
Feb 03, 2003 | 3.419 | 3.456 | 3.365 | 3.366 | 751,789 | -0.05(-1.47%) |
Jan 31, 2003 | 3.366 | 3.430 | 3.366 | 3.416 | 648,437 | +0.04(+1.19%) |
Jan 30, 2003 | 3.361 | 3.412 | 3.341 | 3.376 | 564,960 | -0.01(-0.30%) |
Jan 29, 2003 | 3.331 | 3.396 | 3.260 | 3.386 | 1,468,300 | +0.04(+1.23%) |
Jan 28, 2003 | 3.388 | 3.393 | 3.338 | 3.345 | 1,015,636 | -0.05(-1.57%) |
Jan 27, 2003 | 3.449 | 3.463 | 3.397 | 3.398 | 957,997 | -0.06(-1.77%) |
Jan 24, 2003 | 3.522 | 3.524 | 3.451 | 3.460 | 395,024 | -0.06(-1.60%) |
Jan 23, 2003 | 3.451 | 3.528 | 3.451 | 3.516 | 621,108 | +0.05(+1.42%) |
Jan 22, 2003 | 3.524 | 3.526 | 3.459 | 3.467 | 1,116,504 | -0.07(-1.91%) |
Jan 21, 2003 | 3.541 | 3.562 | 3.523 | 3.534 | 782,099 | -0.01(-0.20%) |
Jan 17, 2003 | 3.562 | 3.566 | 3.523 | 3.541 | 800,981 | -0.03(-0.93%) |
Jan 16, 2003 | 3.537 | 3.591 | 3.532 | 3.574 | 627,071 | +0.03(+0.77%) |
Jan 15, 2003 | 3.552 | 3.571 | 3.523 | 3.547 | 400,490 | -0.02(-0.59%) |
Jan 14, 2003 | 3.582 | 3.582 | 3.553 | 3.568 | 633,530 | -0.01(-0.34%) |
Jan 13, 2003 | 3.593 | 3.602 | 3.580 | 3.580 | 485,955 | -0.00(-0.08%) |
Jan 10, 2003 | 3.630 | 3.630 | 3.574 | 3.583 | 549,059 | -0.05(-1.47%) |
Jan 09, 2003 | 3.557 | 3.646 | 3.549 | 3.637 | 256,393 | +0.07(+1.95%) |
Jan 08, 2003 | 3.604 | 3.614 | 3.557 | 3.567 | 435,769 | -0.05(-1.31%) |
Jan 07, 2003 | 3.623 | 3.642 | 3.589 | 3.615 | 602,226 | -0.03(-0.69%) |
Jan 06, 2003 | 3.673 | 3.673 | 3.625 | 3.640 | 499,868 | -0.02(-0.52%) |
Jan 03, 2003 | 3.663 | 3.684 | 3.618 | 3.659 | 270,803 | -0.01(-0.38%) |
Jan 02, 2003 | 3.643 | 3.684 | 3.601 | 3.673 | 433,285 | +0.05(+1.39%) |
Dec 31, 2002 | 3.592 | 3.661 | 3.563 | 3.623 | 606,698 | +0.02(+0.56%) |
Dec 30, 2002 | 3.537 | 3.629 | 3.531 | 3.602 | 465,582 | +0.08(+2.34%) |
Dec 27, 2002 | 3.593 | 3.605 | 3.519 | 3.520 | 359,249 | -0.06(-1.77%) |
Dec 26, 2002 | 3.552 | 3.623 | 3.552 | 3.583 | 247,946 | +0.02(+0.68%) |
Dec 24, 2002 | 3.606 | 3.608 | 3.537 | 3.559 | 208,195 | -0.04(-1.04%) |
Dec 23, 2002 | 3.584 | 3.614 | 3.535 | 3.596 | 394,031 | +0.01(+0.34%) |
Dec 20, 2002 | 3.534 | 3.597 | 3.522 | 3.584 | 526,203 | +0.07(+1.86%) |
Dec 19, 2002 | 3.533 | 3.594 | 3.496 | 3.519 | 628,561 | -0.00(-0.11%) |
Dec 18, 2002 | 3.544 | 3.561 | 3.507 | 3.523 | 619,617 | -0.02(-0.60%) |
Dec 17, 2002 | 3.582 | 3.597 | 3.530 | 3.544 | 384,590 | -0.03(-0.84%) |
Dec 16, 2002 | 3.502 | 3.575 | 3.436 | 3.574 | 926,693 | +0.08(+2.36%) |
Dec 13, 2002 | 3.556 | 3.577 | 3.487 | 3.492 | 558,003 | -0.04(-1.25%) |
Dec 12, 2002 | 3.532 | 3.569 | 3.521 | 3.536 | 324,963 | -0.01(-0.28%) |
Dec 11, 2002 | 3.522 | 3.546 | 3.491 | 3.546 | 903,837 | +0.02(+0.46%) |
Dec 10, 2002 | 3.553 | 3.553 | 3.488 | 3.530 | 1,469,294 | -0.02(-0.62%) |
Dec 09, 2002 | 3.564 | 3.564 | 3.512 | 3.552 | 920,234 | -0.03(-0.79%) |
Dec 06, 2002 | 3.567 | 3.607 | 3.540 | 3.580 | 566,947 | +0.00(+0.06%) |
Dec 05, 2002 | 3.634 | 3.634 | 3.537 | 3.578 | 529,184 | -0.06(-1.52%) |
Dec 04, 2002 | 3.668 | 3.673 | 3.584 | 3.634 | 529,681 | -0.04(-1.07%) |
Dec 03, 2002 | 3.738 | 3.738 | 3.663 | 3.673 | 508,812 | -0.07(-1.78%) |
Dec 02, 2002 | 3.769 | 3.804 | 3.718 | 3.739 | 545,581 | -0.03(-0.70%) |
Nov 29, 2002 | 3.768 | 3.801 | 3.760 | 3.765 | 185,835 | -0.01(-0.21%) |
Nov 27, 2002 | 3.623 | 3.773 | 3.623 | 3.773 | 657,878 | +0.13(+3.71%) |
Nov 26, 2002 | 3.678 | 3.688 | 3.592 | 3.639 | 591,792 | -0.06(-1.50%) |
Nov 25, 2002 | 3.587 | 3.721 | 3.567 | 3.694 | 1,150,789 | +0.12(+3.26%) |
Nov 22, 2002 | 3.477 | 3.607 | 3.449 | 3.577 | 1,029,052 | +0.09(+2.57%) |
Nov 21, 2002 | 3.497 | 3.537 | 3.399 | 3.488 | 2,221,083 | +0.00(+0.03%) |
Nov 20, 2002 | 3.431 | 3.487 | 3.424 | 3.487 | 568,935 | +0.05(+1.49%) |
Nov 19, 2002 | 3.446 | 3.497 | 3.419 | 3.435 | 466,079 | -0.01(-0.38%) |
Nov 18, 2002 | 3.506 | 3.522 | 3.417 | 3.448 | 589,307 | -0.06(-1.64%) |
Nov 15, 2002 | 3.437 | 3.508 | 3.436 | 3.506 | 691,666 | +0.07(+1.99%) |
Nov 14, 2002 | 3.421 | 3.477 | 3.396 | 3.437 | 599,742 | +0.09(+2.74%) |
Nov 13, 2002 | 3.321 | 3.401 | 3.281 | 3.346 | 643,965 | +0.02(+0.51%) |
Nov 12, 2002 | 3.311 | 3.361 | 3.288 | 3.329 | 708,560 | +0.02(+0.49%) |
Nov 11, 2002 | 3.358 | 3.374 | 3.290 | 3.313 | 579,369 | -0.06(-1.73%) |
Nov 08, 2002 | 3.386 | 3.404 | 3.353 | 3.371 | 756,261 | -0.02(-0.53%) |
Nov 07, 2002 | 3.371 | 3.398 | 3.343 | 3.389 | 987,314 | +0.02(+0.54%) |
Nov 06, 2002 | 3.324 | 3.372 | 3.287 | 3.371 | 1,139,858 | +0.07(+2.13%) |
Nov 05, 2002 | 3.275 | 3.321 | 3.275 | 3.301 | 854,645 | -0.01(-0.15%) |
Nov 04, 2002 | 3.280 | 3.381 | 3.280 | 3.306 | 1,812,146 | +0.04(+1.14%) |