Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 4.488 | 4.518 | 4.487 | 4.512 | 677,759 | +0.02(+0.53%) |
Oct 30, 2003 | 4.425 | 4.511 | 4.363 | 4.488 | 774,582 | +0.12(+2.79%) |
Oct 29, 2003 | 4.323 | 4.410 | 4.308 | 4.366 | 859,020 | +0.05(+1.26%) |
Oct 28, 2003 | 4.359 | 4.359 | 4.291 | 4.312 | 933,326 | -0.05(-1.06%) |
Oct 27, 2003 | 4.265 | 4.363 | 4.265 | 4.358 | 1,077,434 | +0.09(+2.19%) |
Oct 24, 2003 | 4.369 | 4.369 | 4.218 | 4.265 | 1,545,224 | -0.11(-2.57%) |
Oct 23, 2003 | 4.299 | 4.377 | 4.299 | 4.377 | 1,107,832 | -0.01(-0.22%) |
Oct 22, 2003 | 4.453 | 4.464 | 4.387 | 4.387 | 757,131 | -0.08(-1.88%) |
Oct 21, 2003 | 4.536 | 4.538 | 4.483 | 4.471 | 866,338 | -0.07(-1.62%) |
Oct 20, 2003 | 4.470 | 4.552 | 4.447 | 4.544 | 2,323,746 | +0.11(+2.48%) |
Oct 17, 2003 | 4.607 | 4.607 | 4.406 | 4.434 | 1,471,481 | -0.18(-3.80%) |
Oct 16, 2003 | 4.678 | 4.678 | 4.602 | 4.609 | 1,773,770 | -0.19(-3.88%) |
Oct 15, 2003 | 4.770 | 4.822 | 4.770 | 4.795 | 814,549 | +0.06(+1.22%) |
Oct 14, 2003 | 4.725 | 4.737 | 4.715 | 4.737 | 779,085 | +0.01(+0.13%) |
Oct 13, 2003 | 4.702 | 4.734 | 4.702 | 4.731 | 546,598 | +0.06(+1.24%) |
Oct 10, 2003 | 4.642 | 4.674 | 4.640 | 4.673 | 347,886 | +0.04(+0.79%) |
Oct 09, 2003 | 4.648 | 4.654 | 4.647 | 4.637 | 728,985 | +0.00(+0.08%) |
Oct 08, 2003 | 4.661 | 4.661 | 4.607 | 4.633 | 328,747 | -0.03(-0.58%) |
Oct 07, 2003 | 4.605 | 4.666 | 4.605 | 4.660 | 707,594 | +0.04(+0.79%) |
Oct 06, 2003 | 4.542 | 4.618 | 4.530 | 4.623 | 679,448 | +0.07(+1.56%) |
Oct 03, 2003 | 4.536 | 4.565 | 4.536 | 4.552 | 516,200 | +0.04(+0.89%) |
Oct 02, 2003 | 4.490 | 4.519 | 4.484 | 4.512 | 785,277 | +0.03(+0.77%) |
Oct 01, 2003 | 4.446 | 4.493 | 4.446 | 4.478 | 990,181 | +0.03(+0.69%) |
Sep 30, 2003 | 4.477 | 4.511 | 4.406 | 4.447 | 503,816 | -0.05(-1.18%) |
Sep 29, 2003 | 4.483 | 4.500 | 4.447 | 4.500 | 363,085 | +0.03(+0.66%) |
Sep 26, 2003 | 4.554 | 4.554 | 4.445 | 4.471 | 936,704 | -0.09(-1.97%) |
Sep 25, 2003 | 4.615 | 4.642 | 4.543 | 4.561 | 910,809 | -0.05(-1.00%) |
Sep 24, 2003 | 4.637 | 4.646 | 4.600 | 4.607 | 542,095 | -0.02(-0.49%) |
Sep 23, 2003 | 4.637 | 4.650 | 4.609 | 4.629 | 372,655 | -0.00(-0.03%) |
Sep 22, 2003 | 4.644 | 4.651 | 4.620 | 4.631 | 433,450 | -0.01(-0.28%) |
Sep 19, 2003 | 4.595 | 4.652 | 4.583 | 4.644 | 826,934 | +0.01(+0.28%) |
Sep 18, 2003 | 4.619 | 4.639 | 4.607 | 4.631 | 593,321 | -0.01(-0.13%) |
Sep 17, 2003 | 4.666 | 4.676 | 4.634 | 4.637 | 762,760 | -0.03(-0.63%) |
Sep 16, 2003 | 4.607 | 4.674 | 4.620 | 4.666 | 1,129,223 | +0.06(+1.29%) |
Sep 15, 2003 | 4.595 | 4.609 | 4.554 | 4.607 | 421,629 | +0.04(+0.78%) |
Sep 12, 2003 | 4.565 | 4.599 | 4.541 | 4.571 | 365,900 | -0.01(-0.13%) |
Sep 11, 2003 | 4.500 | 4.594 | 4.498 | 4.577 | 665,938 | +0.03(+0.68%) |
Sep 10, 2003 | 4.678 | 4.678 | 4.503 | 4.546 | 980,612 | -0.14(-2.98%) |
Sep 09, 2003 | 4.666 | 4.709 | 4.641 | 4.686 | 650,176 | +0.03(+0.69%) |
Sep 08, 2003 | 4.654 | 4.708 | 4.642 | 4.654 | 408,682 | +0.01(+0.26%) |
Sep 05, 2003 | 4.690 | 4.717 | 4.640 | 4.642 | 708,720 | -0.07(-1.38%) |
Sep 04, 2003 | 4.719 | 4.763 | 4.684 | 4.708 | 578,122 | -0.03(-0.63%) |
Sep 03, 2003 | 4.755 | 4.773 | 4.732 | 4.737 | 480,736 | -0.01(-0.25%) |
Sep 02, 2003 | 4.678 | 4.762 | 4.678 | 4.749 | 862,961 | +0.07(+1.54%) |
Aug 29, 2003 | 4.654 | 4.696 | 4.637 | 4.677 | 380,536 | +0.02(+0.41%) |
Aug 28, 2003 | 4.602 | 4.658 | 4.593 | 4.658 | 528,021 | +0.06(+1.24%) |
Aug 27, 2003 | 4.538 | 4.645 | 4.538 | 4.601 | 869,153 | +0.06(+1.38%) |
Aug 26, 2003 | 4.549 | 4.549 | 4.505 | 4.538 | 773,456 | -0.01(-0.29%) |
Aug 25, 2003 | 4.600 | 4.607 | 4.537 | 4.551 | 471,729 | -0.05(-1.06%) |
Aug 22, 2003 | 4.648 | 4.648 | 4.589 | 4.600 | 1,271,080 | -0.04(-0.79%) |
Aug 21, 2003 | 4.560 | 4.641 | 4.554 | 4.637 | 1,088,693 | +0.08(+1.85%) |
Aug 20, 2003 | 4.571 | 4.571 | 4.530 | 4.552 | 753,754 | -0.02(-0.41%) |
Aug 19, 2003 | 4.539 | 4.583 | 4.530 | 4.571 | 1,536,780 | +0.03(+0.70%) |
Aug 18, 2003 | 4.417 | 4.539 | 4.417 | 4.539 | 1,242,371 | +0.13(+2.98%) |
Aug 15, 2003 | 4.352 | 4.429 | 4.352 | 4.408 | 399,112 | +0.06(+1.42%) |
Aug 14, 2003 | 4.281 | 4.370 | 4.275 | 4.346 | 821,304 | +0.05(+1.19%) |
Aug 13, 2003 | 4.231 | 4.305 | 4.222 | 4.295 | 1,281,776 | +0.08(+1.82%) |
Aug 12, 2003 | 4.175 | 4.218 | 4.169 | 4.218 | 830,874 | +0.05(+1.08%) |
Aug 11, 2003 | 4.163 | 4.186 | 4.143 | 4.173 | 679,448 | -0.00(-0.03%) |
Aug 08, 2003 | 4.143 | 4.175 | 4.127 | 4.175 | 604,579 | +0.03(+0.71%) |
Aug 07, 2003 | 4.151 | 4.169 | 4.121 | 4.145 | 421,066 | +0.00(+0.06%) |
Aug 06, 2003 | 4.181 | 4.181 | 4.115 | 4.143 | 692,395 | -0.05(-1.16%) |
Aug 05, 2003 | 4.186 | 4.215 | 4.177 | 4.191 | 1,134,290 | -0.02(-0.37%) |
Aug 04, 2003 | 4.281 | 4.286 | 4.183 | 4.207 | 1,611,648 | -0.08(-1.77%) |
Aug 01, 2003 | 4.311 | 4.311 | 4.271 | 4.282 | 630,473 | -0.03(-0.80%) |
Jul 31, 2003 | 4.299 | 4.326 | 4.274 | 4.317 | 795,410 | +0.02(+0.41%) |
Jul 30, 2003 | 4.323 | 4.323 | 4.249 | 4.299 | 1,009,884 | -0.02(-0.58%) |
Jul 29, 2003 | 4.340 | 4.346 | 4.313 | 4.324 | 895,610 | -0.02(-0.38%) |
Jul 28, 2003 | 4.323 | 4.340 | 4.290 | 4.340 | 1,733,803 | +0.02(+0.36%) |
Jul 25, 2003 | 4.311 | 4.333 | 4.275 | 4.325 | 1,341,445 | +0.01(+0.33%) |
Jul 24, 2003 | 4.323 | 4.335 | 4.266 | 4.311 | 1,156,807 | -0.00(-0.03%) |
Jul 23, 2003 | 4.303 | 4.312 | 4.254 | 4.312 | 1,818,804 | +0.01(+0.22%) |
Jul 22, 2003 | 4.213 | 4.346 | 4.200 | 4.303 | 3,468,732 | +0.09(+2.14%) |
Jul 21, 2003 | 4.041 | 4.228 | 4.030 | 4.213 | 2,346,826 | +0.18(+4.40%) |
Jul 18, 2003 | 4.009 | 4.036 | 3.971 | 4.035 | 1,007,632 | +0.09(+2.16%) |
Jul 17, 2003 | 4.011 | 4.022 | 3.899 | 3.950 | 1,378,035 | -0.07(-1.80%) |
Jul 16, 2003 | 4.062 | 4.088 | 4.021 | 4.022 | 772,893 | -0.02(-0.56%) |
Jul 15, 2003 | 4.086 | 4.086 | 4.027 | 4.044 | 622,593 | -0.01(-0.29%) |
Jul 14, 2003 | 4.027 | 4.075 | 4.024 | 4.056 | 815,112 | +0.07(+1.78%) |
Jul 11, 2003 | 3.945 | 4.003 | 3.945 | 3.985 | 712,660 | +0.05(+1.32%) |
Jul 10, 2003 | 3.989 | 3.989 | 3.902 | 3.933 | 1,456,845 | -0.06(-1.48%) |
Jul 09, 2003 | 4.053 | 4.053 | 3.980 | 3.992 | 1,423,632 | -0.06(-1.49%) |
Jul 08, 2003 | 3.973 | 4.066 | 3.908 | 4.053 | 1,884,666 | +0.07(+1.81%) |
Jul 07, 2003 | 3.939 | 3.993 | 3.939 | 3.980 | 1,466,977 | +0.05(+1.24%) |
Jul 03, 2003 | 3.926 | 3.960 | 3.920 | 3.932 | 422,755 | -0.00(-0.03%) |
Jul 02, 2003 | 3.914 | 3.973 | 3.908 | 3.933 | 2,417,754 | +0.03(+0.85%) |
Jul 01, 2003 | 3.790 | 3.901 | 3.778 | 3.900 | 11,231,442 | +0.11(+2.91%) |
Jun 30, 2003 | 3.861 | 3.877 | 3.780 | 3.790 | 1,822,745 | +0.02(+0.63%) |
Jun 27, 2003 | 3.784 | 3.796 | 3.736 | 3.766 | 564,049 | -0.01(-0.16%) |
Jun 26, 2003 | 3.784 | 3.821 | 3.760 | 3.772 | 821,867 | +0.02(+0.47%) |
Jun 25, 2003 | 3.736 | 3.767 | 3.731 | 3.754 | 707,031 | +0.02(+0.63%) |
Jun 24, 2003 | 3.725 | 3.736 | 3.718 | 3.731 | 1,171,443 | +0.01(+0.32%) |
Jun 23, 2003 | 3.719 | 3.742 | 3.712 | 3.719 | 946,273 | +0.01(+0.32%) |
Jun 20, 2003 | 3.731 | 3.731 | 3.693 | 3.707 | 900,114 | -0.01(-0.19%) |
Jun 19, 2003 | 3.725 | 3.760 | 3.695 | 3.714 | 624,281 | -0.00(-0.06%) |
Jun 18, 2003 | 3.736 | 3.757 | 3.710 | 3.716 | 472,855 | -0.03(-0.70%) |
Jun 17, 2003 | 3.754 | 3.779 | 3.736 | 3.742 | 671,004 | +0.01(+0.16%) |
Jun 16, 2003 | 3.719 | 3.760 | 3.718 | 3.736 | 949,088 | +0.02(+0.57%) |
Jun 13, 2003 | 3.686 | 3.731 | 3.686 | 3.715 | 753,191 | +0.00(+0.00%) |
Jun 12, 2003 | 3.683 | 3.731 | 3.683 | 3.715 | 592,195 | +0.01(+0.38%) |
Jun 11, 2003 | 3.594 | 3.701 | 3.577 | 3.701 | 785,840 | +0.11(+3.20%) |
Jun 10, 2003 | 3.625 | 3.644 | 3.523 | 3.586 | 1,356,644 | -0.04(-1.05%) |
Jun 09, 2003 | 3.654 | 3.661 | 3.605 | 3.624 | 901,802 | -0.04(-0.97%) |
Jun 06, 2003 | 3.713 | 3.729 | 3.659 | 3.659 | 466,100 | -0.05(-1.25%) |
Jun 05, 2003 | 3.719 | 3.719 | 3.636 | 3.706 | 540,969 | -0.02(-0.41%) |
Jun 04, 2003 | 3.707 | 3.725 | 3.695 | 3.721 | 266,262 | +0.03(+0.77%) |
Jun 03, 2003 | 3.701 | 3.725 | 3.665 | 3.693 | 422,755 | -0.01(-0.22%) |
Jun 02, 2003 | 3.654 | 3.728 | 3.642 | 3.701 | 1,185,516 | +0.06(+1.59%) |
May 30, 2003 | 3.577 | 3.648 | 3.577 | 3.643 | 543,220 | +0.08(+2.13%) |
May 29, 2003 | 3.581 | 3.605 | 3.547 | 3.567 | 519,578 | -0.01(-0.40%) |
May 28, 2003 | 3.594 | 3.598 | 3.573 | 3.581 | 602,890 | -0.01(-0.36%) |
May 27, 2003 | 3.588 | 3.600 | 3.577 | 3.594 | 675,507 | +0.00(+0.07%) |
May 23, 2003 | 3.592 | 3.618 | 3.583 | 3.592 | 315,799 | +0.00(+0.10%) |
May 22, 2003 | 3.624 | 3.636 | 3.581 | 3.588 | 616,963 | -0.04(-1.14%) |
May 21, 2003 | 3.668 | 3.668 | 3.630 | 3.630 | 1,143,859 | -0.04(-1.13%) |
May 20, 2003 | 3.665 | 3.688 | 3.658 | 3.671 | 917,564 | +0.01(+0.16%) |
May 19, 2003 | 3.687 | 3.690 | 3.649 | 3.665 | 741,932 | -0.05(-1.37%) |
May 16, 2003 | 3.695 | 3.716 | 3.655 | 3.716 | 628,785 | +0.03(+0.74%) |
May 15, 2003 | 3.636 | 3.704 | 3.635 | 3.689 | 874,782 | +0.07(+1.96%) |
May 14, 2003 | 3.636 | 3.644 | 3.600 | 3.618 | 624,281 | -0.04(-1.04%) |
May 13, 2003 | 3.671 | 3.690 | 3.618 | 3.656 | 552,790 | -0.04(-1.09%) |
May 12, 2003 | 3.659 | 3.719 | 3.636 | 3.696 | 507,193 | +0.02(+0.68%) |
May 09, 2003 | 3.600 | 3.701 | 3.600 | 3.671 | 492,557 | +0.08(+2.14%) |
May 08, 2003 | 3.618 | 3.648 | 3.585 | 3.594 | 577,559 | -0.03(-0.82%) |
May 07, 2003 | 3.654 | 3.654 | 3.601 | 3.624 | 626,533 | -0.03(-0.81%) |
May 06, 2003 | 3.618 | 3.659 | 3.604 | 3.654 | 798,225 | +0.05(+1.48%) |
May 05, 2003 | 3.623 | 3.650 | 3.588 | 3.600 | 855,643 | -0.01(-0.30%) |
May 02, 2003 | 3.565 | 3.612 | 3.554 | 3.611 | 1,445,586 | +0.04(+1.13%) |
May 01, 2003 | 3.624 | 3.629 | 3.547 | 3.571 | 764,449 | -0.07(-1.79%) |
Apr 30, 2003 | 3.617 | 3.671 | 3.617 | 3.636 | 1,014,387 | -0.02(-0.45%) |
Apr 29, 2003 | 3.643 | 3.670 | 3.617 | 3.652 | 561,797 | +0.01(+0.26%) |
Apr 28, 2003 | 3.553 | 3.648 | 3.532 | 3.643 | 1,303,730 | +0.09(+2.53%) |
Apr 25, 2003 | 3.701 | 3.701 | 3.537 | 3.553 | 1,213,099 | -0.15(-4.15%) |
Apr 24, 2003 | 3.707 | 3.746 | 3.697 | 3.707 | 615,275 | -0.01(-0.29%) |
Apr 23, 2003 | 3.761 | 3.761 | 3.682 | 3.718 | 702,528 | -0.04(-1.13%) |
Apr 22, 2003 | 3.755 | 3.790 | 3.677 | 3.760 | 1,488,368 | +0.01(+0.16%) |
Apr 21, 2003 | 3.654 | 3.777 | 3.624 | 3.754 | 1,382,539 | +0.10(+2.76%) |
Apr 17, 2003 | 3.434 | 3.766 | 3.434 | 3.654 | 2,791,535 | +0.26(+7.68%) |
Apr 16, 2003 | 3.429 | 3.431 | 3.387 | 3.393 | 490,306 | -0.03(-0.90%) |
Apr 15, 2003 | 3.418 | 3.424 | 3.382 | 3.424 | 531,962 | +0.01(+0.21%) |
Apr 14, 2003 | 3.365 | 3.417 | 3.365 | 3.417 | 616,400 | +0.05(+1.55%) |
Apr 11, 2003 | 3.417 | 3.446 | 3.357 | 3.365 | 487,491 | -0.04(-1.04%) |
Apr 10, 2003 | 3.419 | 3.420 | 3.363 | 3.400 | 394,609 | -0.02(-0.59%) |
Apr 09, 2003 | 3.417 | 3.445 | 3.405 | 3.420 | 406,430 | -0.00(-0.07%) |
Apr 08, 2003 | 3.393 | 3.442 | 3.393 | 3.423 | 520,703 | -0.03(-0.86%) |
Apr 07, 2003 | 3.374 | 3.496 | 3.374 | 3.452 | 568,552 | +0.09(+2.68%) |
Apr 04, 2003 | 3.375 | 3.416 | 3.352 | 3.362 | 623,155 | -0.01(-0.32%) |
Apr 03, 2003 | 3.462 | 3.494 | 3.373 | 3.373 | 1,312,173 | -0.08(-2.23%) |
Apr 02, 2003 | 3.372 | 3.469 | 3.365 | 3.450 | 545,472 | +0.10(+3.04%) |
Apr 01, 2003 | 3.316 | 3.360 | 3.310 | 3.348 | 598,387 | +0.02(+0.61%) |
Mar 31, 2003 | 3.316 | 3.349 | 3.280 | 3.328 | 958,095 | +0.00(+0.00%) |
Mar 28, 2003 | 3.304 | 3.337 | 3.285 | 3.328 | 489,180 | +0.01(+0.36%) |
Mar 27, 2003 | 3.328 | 3.367 | 3.292 | 3.316 | 437,954 | -0.01(-0.32%) |
Mar 26, 2003 | 3.363 | 3.375 | 3.310 | 3.327 | 574,744 | -0.04(-1.16%) |
Mar 25, 2003 | 3.299 | 3.389 | 3.292 | 3.366 | 755,442 | +0.07(+2.01%) |
Mar 24, 2003 | 3.340 | 3.340 | 3.269 | 3.299 | 417,126 | -0.04(-1.21%) |
Mar 21, 2003 | 3.316 | 3.372 | 3.305 | 3.340 | 705,342 | +0.04(+1.08%) |
Mar 20, 2003 | 3.292 | 3.310 | 3.263 | 3.304 | 543,783 | +0.00(+0.11%) |
Mar 19, 2003 | 3.304 | 3.346 | 3.278 | 3.301 | 588,254 | -0.01(-0.39%) |
Mar 18, 2003 | 3.286 | 3.340 | 3.254 | 3.314 | 486,928 | +0.02(+0.68%) |
Mar 17, 2003 | 3.180 | 3.296 | 3.177 | 3.291 | 875,908 | +0.11(+3.46%) |
Mar 14, 2003 | 3.086 | 3.198 | 3.086 | 3.181 | 725,607 | +0.10(+3.11%) |
Mar 13, 2003 | 3.050 | 3.114 | 3.047 | 3.085 | 1,175,383 | +0.04(+1.44%) |
Mar 12, 2003 | 3.057 | 3.066 | 3.018 | 3.041 | 622,030 | -0.02(-0.50%) |
Mar 11, 2003 | 3.050 | 3.059 | 3.045 | 3.057 | 624,281 | +0.00(+0.12%) |
Mar 10, 2003 | 3.058 | 3.078 | 3.044 | 3.053 | 507,193 | -0.00(-0.15%) |
Mar 07, 2003 | 3.058 | 3.065 | 3.026 | 3.058 | 682,825 | +0.00(+0.00%) |
Mar 06, 2003 | 3.156 | 3.162 | 3.053 | 3.058 | 601,201 | -0.09(-2.79%) |
Mar 05, 2003 | 3.115 | 3.164 | 3.115 | 3.145 | 468,352 | +0.04(+1.14%) |
Mar 04, 2003 | 3.198 | 3.200 | 3.086 | 3.110 | 591,069 | -0.08(-2.45%) |
Mar 03, 2003 | 3.204 | 3.241 | 3.185 | 3.188 | 549,975 | +0.01(+0.45%) |
Feb 28, 2003 | 3.174 | 3.192 | 3.159 | 3.174 | 437,954 | +0.01(+0.45%) |
Feb 27, 2003 | 3.097 | 3.160 | 3.095 | 3.160 | 700,839 | +0.07(+2.22%) |
Feb 26, 2003 | 3.130 | 3.137 | 3.091 | 3.091 | 360,833 | -0.04(-1.21%) |
Feb 25, 2003 | 3.076 | 3.132 | 3.068 | 3.129 | 442,457 | +0.05(+1.65%) |
Feb 24, 2003 | 3.109 | 3.115 | 3.078 | 3.078 | 379,973 | -0.03(-0.88%) |
Feb 21, 2003 | 3.079 | 3.121 | 3.079 | 3.105 | 302,852 | +0.02(+0.81%) |
Feb 20, 2003 | 3.070 | 3.103 | 3.070 | 3.080 | 297,786 | +0.00(+0.12%) |
Feb 19, 2003 | 3.127 | 3.127 | 3.068 | 3.077 | 513,948 | -0.05(-1.59%) |
Feb 18, 2003 | 3.121 | 3.129 | 3.096 | 3.127 | 628,785 | +0.01(+0.38%) |
Feb 14, 2003 | 3.067 | 3.115 | 3.063 | 3.115 | 674,381 | +0.05(+1.66%) |
Feb 13, 2003 | 3.038 | 3.073 | 3.014 | 3.064 | 1,093,759 | +0.02(+0.66%) |
Feb 12, 2003 | 3.103 | 3.115 | 3.038 | 3.044 | 315,799 | -0.06(-1.91%) |
Feb 11, 2003 | 3.079 | 3.132 | 3.079 | 3.103 | 705,905 | +0.02(+0.77%) |
Feb 10, 2003 | 3.091 | 3.112 | 3.071 | 3.079 | 802,165 | -0.01(-0.38%) |
Feb 07, 2003 | 3.127 | 3.150 | 3.091 | 3.091 | 725,045 | -0.02(-0.57%) |
Feb 06, 2003 | 3.121 | 3.129 | 3.099 | 3.109 | 783,026 | -0.01(-0.27%) |
Feb 05, 2003 | 3.093 | 3.174 | 3.093 | 3.117 | 1,062,236 | +0.02(+0.77%) |
Feb 04, 2003 | 3.114 | 3.114 | 3.077 | 3.093 | 380,536 | -0.02(-0.65%) |
Feb 03, 2003 | 3.162 | 3.164 | 3.111 | 3.114 | 793,721 | -0.04(-1.24%) |
Jan 31, 2003 | 3.067 | 3.182 | 3.063 | 3.153 | 1,002,566 | +0.09(+2.78%) |
Jan 30, 2003 | 3.065 | 3.077 | 3.054 | 3.067 | 586,003 | +0.02(+0.58%) |
Jan 29, 2003 | 3.048 | 3.068 | 2.963 | 3.050 | 891,670 | +0.00(+0.08%) |
Jan 28, 2003 | 3.098 | 3.109 | 3.020 | 3.047 | 880,411 | -0.04(-1.34%) |
Jan 27, 2003 | 3.109 | 3.127 | 3.073 | 3.089 | 711,534 | -0.04(-1.21%) |
Jan 24, 2003 | 3.150 | 3.166 | 3.123 | 3.127 | 584,877 | -0.02(-0.68%) |
Jan 23, 2003 | 3.109 | 3.168 | 3.100 | 3.148 | 1,828,374 | +0.04(+1.26%) |
Jan 22, 2003 | 3.169 | 3.169 | 3.097 | 3.109 | 563,486 | -0.07(-2.09%) |
Jan 21, 2003 | 3.263 | 3.263 | 3.174 | 3.175 | 578,685 | -0.09(-2.69%) |
Jan 17, 2003 | 3.294 | 3.298 | 3.239 | 3.263 | 587,128 | -0.03(-1.04%) |
Jan 16, 2003 | 3.280 | 3.328 | 3.280 | 3.297 | 582,062 | +0.02(+0.65%) |
Jan 15, 2003 | 3.369 | 3.369 | 3.269 | 3.276 | 1,469,229 | -0.09(-2.57%) |
Jan 14, 2003 | 3.426 | 3.432 | 3.328 | 3.362 | 1,176,509 | -0.06(-1.80%) |
Jan 13, 2003 | 3.488 | 3.529 | 3.399 | 3.424 | 777,396 | -0.05(-1.36%) |
Jan 10, 2003 | 3.413 | 3.491 | 3.413 | 3.471 | 981,175 | +0.06(+1.77%) |
Jan 09, 2003 | 3.458 | 3.482 | 3.406 | 3.411 | 475,107 | -0.04(-1.03%) |
Jan 08, 2003 | 3.500 | 3.500 | 3.431 | 3.446 | 343,946 | -0.05(-1.39%) |
Jan 07, 2003 | 3.535 | 3.548 | 3.470 | 3.495 | 504,379 | -0.03(-0.97%) |
Jan 06, 2003 | 3.488 | 3.543 | 3.488 | 3.529 | 381,098 | +0.05(+1.53%) |
Jan 03, 2003 | 3.500 | 3.500 | 3.462 | 3.476 | 795,410 | -0.02(-0.61%) |
Jan 02, 2003 | 3.411 | 3.500 | 3.394 | 3.497 | 1,044,222 | +0.10(+3.07%) |
Dec 31, 2002 | 3.352 | 3.411 | 3.329 | 3.393 | 454,278 | +0.04(+1.31%) |
Dec 30, 2002 | 3.346 | 3.360 | 3.304 | 3.349 | 523,518 | +0.00(+0.11%) |
Dec 27, 2002 | 3.363 | 3.366 | 3.330 | 3.346 | 241,494 | -0.02(-0.53%) |
Dec 26, 2002 | 3.375 | 3.400 | 3.346 | 3.363 | 2,183,578 | -0.02(-0.53%) |
Dec 24, 2002 | 3.388 | 3.398 | 3.363 | 3.381 | 204,904 | -0.01(-0.28%) |
Dec 23, 2002 | 3.304 | 3.393 | 3.304 | 3.391 | 526,333 | +0.06(+1.89%) |
Dec 20, 2002 | 3.334 | 3.373 | 3.316 | 3.328 | 1,020,579 | +0.00(+0.11%) |
Dec 19, 2002 | 3.436 | 3.451 | 3.297 | 3.324 | 1,229,987 | -0.11(-3.21%) |
Dec 18, 2002 | 3.506 | 3.523 | 3.434 | 3.434 | 796,536 | -0.08(-2.16%) |
Dec 17, 2002 | 3.565 | 3.565 | 3.494 | 3.510 | 616,963 | -0.05(-1.33%) |
Dec 16, 2002 | 3.446 | 3.558 | 3.446 | 3.558 | 478,484 | +0.11(+3.23%) |
Dec 13, 2002 | 3.517 | 3.517 | 3.433 | 3.446 | 434,013 | -0.08(-2.22%) |
Dec 12, 2002 | 3.476 | 3.532 | 3.476 | 3.524 | 499,312 | +0.04(+1.22%) |
Dec 11, 2002 | 3.464 | 3.489 | 3.452 | 3.482 | 276,395 | +0.01(+0.41%) |
Dec 10, 2002 | 3.408 | 3.471 | 3.408 | 3.468 | 490,306 | +0.07(+2.02%) |
Dec 09, 2002 | 3.476 | 3.489 | 3.393 | 3.399 | 466,100 | -0.06(-1.68%) |
Dec 06, 2002 | 3.423 | 3.494 | 3.416 | 3.457 | 525,770 | +0.02(+0.52%) |
Dec 05, 2002 | 3.476 | 3.482 | 3.436 | 3.439 | 451,464 | -0.03(-0.89%) |
Dec 04, 2002 | 3.458 | 3.492 | 3.446 | 3.470 | 889,981 | +0.01(+0.17%) |
Dec 03, 2002 | 3.577 | 3.585 | 3.464 | 3.464 | 577,559 | -0.11(-3.02%) |
Dec 02, 2002 | 3.506 | 3.577 | 3.506 | 3.572 | 493,120 | +0.07(+2.03%) |
Nov 29, 2002 | 3.522 | 3.553 | 3.501 | 3.501 | 262,885 | -0.02(-0.64%) |
Nov 27, 2002 | 3.470 | 3.523 | 3.470 | 3.523 | 1,097,137 | +0.06(+1.78%) |
Nov 26, 2002 | 3.458 | 3.476 | 3.424 | 3.462 | 1,720,293 | +0.00(+0.10%) |
Nov 25, 2002 | 3.452 | 3.464 | 3.393 | 3.458 | 851,702 | +0.02(+0.48%) |
Nov 22, 2002 | 3.434 | 3.470 | 3.434 | 3.442 | 910,809 | +0.01(+0.21%) |
Nov 21, 2002 | 3.369 | 3.434 | 3.357 | 3.434 | 1,032,963 | +0.06(+1.86%) |
Nov 20, 2002 | 3.316 | 3.389 | 3.310 | 3.372 | 347,886 | +0.07(+2.15%) |
Nov 19, 2002 | 3.375 | 3.375 | 3.257 | 3.301 | 1,639,795 | -0.05(-1.62%) |
Nov 18, 2002 | 3.429 | 3.458 | 3.354 | 3.355 | 1,169,754 | -0.07(-2.04%) |
Nov 15, 2002 | 3.369 | 3.436 | 3.363 | 3.425 | 623,718 | +0.06(+1.80%) |
Nov 14, 2002 | 3.272 | 3.366 | 3.272 | 3.365 | 573,055 | +0.10(+3.20%) |
Nov 13, 2002 | 3.245 | 3.285 | 3.186 | 3.260 | 650,176 | +0.02(+0.47%) |
Nov 12, 2002 | 3.224 | 3.269 | 3.221 | 3.245 | 477,358 | +0.02(+0.74%) |
Nov 11, 2002 | 3.304 | 3.304 | 3.221 | 3.221 | 673,256 | -0.07(-2.19%) |
Nov 08, 2002 | 3.265 | 3.304 | 3.263 | 3.294 | 343,946 | +0.02(+0.58%) |
Nov 07, 2002 | 3.275 | 3.298 | 3.221 | 3.275 | 598,950 | -0.01(-0.18%) |
Nov 06, 2002 | 3.282 | 3.299 | 3.221 | 3.280 | 555,042 | -0.00(-0.04%) |
Nov 05, 2002 | 3.280 | 3.285 | 3.234 | 3.282 | 433,450 | +0.00(+0.04%) |
Nov 04, 2002 | 3.269 | 3.298 | 3.221 | 3.280 | 830,874 | +0.02(+0.73%) |