Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 4.644 | 4.785 | 4.709 | 4.737 | 9,156,826 | +0.09(+2.01%) |
Oct 30, 2003 | 4.666 | 4.705 | 4.592 | 4.644 | 8,320,239 | -0.02(-0.47%) |
Oct 29, 2003 | 4.777 | 4.854 | 4.652 | 4.666 | 11,217,162 | -0.11(-2.33%) |
Oct 28, 2003 | 4.804 | 4.818 | 4.787 | 4.777 | 9,832,598 | -0.05(-1.07%) |
Oct 27, 2003 | 4.741 | 4.828 | 4.741 | 4.828 | 9,367,043 | +0.07(+1.50%) |
Oct 24, 2003 | 4.735 | 4.761 | 4.693 | 4.757 | 6,956,848 | -0.01(-0.29%) |
Oct 23, 2003 | 4.751 | 4.771 | 4.662 | 4.771 | 10,928,049 | +0.02(+0.42%) |
Oct 22, 2003 | 4.826 | 4.826 | 4.699 | 4.751 | 8,531,213 | -0.08(-1.56%) |
Oct 21, 2003 | 4.721 | 4.842 | 4.721 | 4.826 | 8,964,756 | +0.08(+1.63%) |
Oct 20, 2003 | 4.783 | 4.793 | 4.751 | 4.749 | 8,253,947 | -0.03(-0.71%) |
Oct 17, 2003 | 4.820 | 4.820 | 4.739 | 4.783 | 9,265,715 | -0.04(-0.74%) |
Oct 16, 2003 | 4.789 | 4.846 | 4.767 | 4.818 | 10,941,408 | +0.05(+1.08%) |
Oct 15, 2003 | 4.816 | 4.840 | 4.685 | 4.767 | 16,401,778 | -0.07(-1.44%) |
Oct 14, 2003 | 4.791 | 4.836 | 4.727 | 4.836 | 10,305,966 | +0.01(+0.12%) |
Oct 13, 2003 | 4.910 | 4.923 | 4.824 | 4.830 | 6,487,261 | -0.08(-1.62%) |
Oct 10, 2003 | 4.864 | 4.957 | 4.858 | 4.910 | 15,470,417 | -0.00(-0.04%) |
Oct 09, 2003 | 5.011 | 4.949 | 4.856 | 4.912 | 17,205,344 | -0.10(-1.98%) |
Oct 08, 2003 | 5.029 | 5.092 | 4.979 | 5.011 | 9,319,404 | -0.06(-1.10%) |
Oct 07, 2003 | 4.993 | 5.076 | 4.955 | 5.066 | 6,882,238 | +0.07(+1.47%) |
Oct 06, 2003 | 5.001 | 5.037 | 4.985 | 4.993 | 6,800,571 | -0.04(-0.87%) |
Oct 03, 2003 | 5.027 | 5.078 | 4.981 | 5.037 | 7,935,848 | +0.03(+0.63%) |
Oct 02, 2003 | 4.939 | 5.005 | 4.912 | 5.005 | 8,190,932 | +0.06(+1.12%) |
Oct 01, 2003 | 4.602 | 4.947 | 4.602 | 4.949 | 9,230,427 | +0.14(+2.89%) |
Sep 30, 2003 | 4.872 | 4.915 | 4.800 | 4.810 | 10,649,523 | -0.06(-1.26%) |
Sep 29, 2003 | 4.787 | 4.888 | 4.771 | 4.872 | 5,857,111 | +0.11(+2.21%) |
Sep 26, 2003 | 4.910 | 4.929 | 4.761 | 4.767 | 7,046,581 | -0.14(-2.79%) |
Sep 25, 2003 | 4.971 | 4.975 | 4.904 | 4.904 | 5,649,414 | -0.06(-1.16%) |
Sep 24, 2003 | 4.935 | 5.138 | 4.959 | 4.961 | 9,188,333 | +0.03(+0.52%) |
Sep 23, 2003 | 4.866 | 4.945 | 4.884 | 4.935 | 5,419,536 | +0.07(+1.43%) |
Sep 22, 2003 | 4.834 | 4.925 | 4.844 | 4.866 | 7,612,455 | +0.03(+0.66%) |
Sep 19, 2003 | 4.820 | 4.850 | 4.769 | 4.834 | 8,031,379 | +0.02(+0.33%) |
Sep 18, 2003 | 4.775 | 4.838 | 4.725 | 4.818 | 9,774,624 | +0.03(+0.66%) |
Sep 17, 2003 | 4.864 | 4.860 | 4.755 | 4.787 | 9,407,625 | -0.08(-1.59%) |
Sep 16, 2003 | 4.763 | 4.866 | 4.777 | 4.864 | 8,498,193 | +0.10(+2.12%) |
Sep 15, 2003 | 4.798 | 4.810 | 4.751 | 4.763 | 4,959,023 | -0.05(-0.95%) |
Sep 12, 2003 | 4.777 | 4.810 | 4.745 | 4.808 | 5,751,246 | +0.06(+1.21%) |
Sep 11, 2003 | 4.836 | 4.860 | 4.735 | 4.751 | 7,186,727 | -0.08(-1.56%) |
Sep 10, 2003 | 4.864 | 4.872 | 4.796 | 4.826 | 8,811,756 | -0.04(-0.77%) |
Sep 09, 2003 | 4.963 | 4.963 | 4.854 | 4.864 | 10,473,081 | -0.10(-2.00%) |
Sep 08, 2003 | 4.979 | 4.979 | 4.896 | 4.963 | 9,112,463 | +0.10(+2.12%) |
Sep 05, 2003 | 4.818 | 4.862 | 4.791 | 4.860 | 6,604,721 | +0.04(+0.86%) |
Sep 04, 2003 | 4.878 | 4.896 | 4.761 | 4.818 | 8,353,763 | -0.06(-1.26%) |
Sep 03, 2003 | 4.860 | 4.959 | 4.791 | 4.880 | 12,307,824 | +0.02(+0.41%) |
Sep 02, 2003 | 4.771 | 4.860 | 4.691 | 4.860 | 9,378,134 | +0.06(+1.32%) |
Aug 29, 2003 | 4.769 | 4.798 | 4.715 | 4.796 | 8,347,209 | +0.03(+0.58%) |
Aug 28, 2003 | 4.711 | 4.775 | 4.602 | 4.769 | 11,631,548 | +0.18(+3.89%) |
Aug 27, 2003 | 4.618 | 4.670 | 4.582 | 4.590 | 5,809,220 | -0.03(-0.69%) |
Aug 26, 2003 | 4.562 | 4.642 | 4.485 | 4.622 | 4,736,454 | +0.03(+0.65%) |
Aug 25, 2003 | 4.622 | 4.699 | 4.574 | 4.592 | 4,913,904 | -0.03(-0.64%) |
Aug 22, 2003 | 4.719 | 4.737 | 4.610 | 4.622 | 5,061,107 | -0.11(-2.22%) |
Aug 21, 2003 | 4.731 | 4.755 | 4.654 | 4.727 | 6,580,019 | +0.02(+0.42%) |
Aug 20, 2003 | 4.622 | 4.735 | 4.602 | 4.707 | 8,448,790 | +0.09(+1.85%) |
Aug 19, 2003 | 4.689 | 4.695 | 4.616 | 4.622 | 5,932,729 | -0.03(-0.60%) |
Aug 18, 2003 | 4.693 | 4.701 | 4.622 | 4.650 | 5,678,653 | +0.01(+0.13%) |
Aug 15, 2003 | 4.622 | 4.672 | 4.582 | 4.644 | 6,095,056 | +0.05(+0.99%) |
Aug 14, 2003 | 4.592 | 4.638 | 4.529 | 4.598 | 10,586,256 | +0.02(+0.48%) |
Aug 13, 2003 | 4.628 | 4.628 | 4.509 | 4.576 | 11,424,607 | -0.05(-1.11%) |
Aug 12, 2003 | 4.642 | 4.685 | 4.574 | 4.628 | 9,731,270 | -0.01(-0.30%) |
Aug 11, 2003 | 4.648 | 4.707 | 4.612 | 4.642 | 7,969,372 | -0.01(-0.13%) |
Aug 08, 2003 | 4.614 | 4.713 | 4.116 | 4.648 | 11,467,205 | +0.03(+0.73%) |
Aug 07, 2003 | 4.493 | 4.638 | 4.463 | 4.614 | 9,994,672 | +0.15(+3.38%) |
Aug 06, 2003 | 4.443 | 4.507 | 4.396 | 4.463 | 10,065,501 | +0.07(+1.58%) |
Aug 05, 2003 | 4.439 | 4.481 | 4.378 | 4.394 | 7,183,954 | -0.03(-0.58%) |
Aug 04, 2003 | 4.449 | 4.457 | 4.338 | 4.420 | 7,942,149 | +0.01(+0.18%) |
Aug 01, 2003 | 4.360 | 4.439 | 4.360 | 4.412 | 9,563,902 | +0.01(+0.32%) |
Jul 31, 2003 | 4.314 | 4.410 | 4.285 | 4.398 | 16,095,021 | +0.21(+5.02%) |
Jul 30, 2003 | 4.166 | 4.197 | 4.110 | 4.188 | 9,624,900 | +0.03(+0.81%) |
Jul 29, 2003 | 4.205 | 4.205 | 4.070 | 4.154 | 12,406,379 | -0.05(-1.23%) |
Jul 28, 2003 | 4.136 | 4.209 | 4.066 | 4.205 | 10,363,940 | +0.02(+0.47%) |
Jul 25, 2003 | 4.195 | 4.237 | 4.088 | 4.186 | 8,061,374 | -0.01(-0.19%) |
Jul 24, 2003 | 4.249 | 4.314 | 4.188 | 4.193 | 9,517,523 | -0.06(-1.35%) |
Jul 23, 2003 | 4.305 | 4.338 | 4.164 | 4.251 | 6,714,871 | -0.03(-0.74%) |
Jul 22, 2003 | 4.283 | 4.360 | 4.247 | 4.283 | 7,878,126 | +0.00(+0.00%) |
Jul 21, 2003 | 4.473 | 4.491 | 4.261 | 4.283 | 12,212,041 | -0.14(-3.18%) |
Jul 18, 2003 | 4.098 | 4.443 | 4.098 | 4.424 | 20,383,062 | +0.21(+4.94%) |
Jul 17, 2003 | 4.215 | 4.283 | 4.148 | 4.215 | 15,800,364 | -0.05(-1.16%) |
Jul 16, 2003 | 4.334 | 4.334 | 4.184 | 4.265 | 18,205,518 | -0.07(-1.60%) |
Jul 15, 2003 | 4.404 | 4.459 | 4.314 | 4.334 | 10,739,004 | -0.08(-1.89%) |
Jul 14, 2003 | 4.558 | 4.558 | 4.408 | 4.418 | 9,621,120 | -0.07(-1.46%) |
Jul 11, 2003 | 4.552 | 4.594 | 4.433 | 4.483 | 14,210,371 | -0.03(-0.66%) |
Jul 10, 2003 | 4.334 | 4.640 | 4.334 | 4.513 | 29,619,034 | -0.14(-2.99%) |
Jul 09, 2003 | 4.662 | 4.741 | 4.652 | 4.652 | 19,940,192 | +0.12(+2.72%) |
Jul 08, 2003 | 4.364 | 4.652 | 4.364 | 4.529 | 15,466,889 | +0.12(+2.70%) |
Jul 07, 2003 | 4.410 | 4.449 | 4.348 | 4.410 | 12,039,633 | -0.03(-0.63%) |
Jul 03, 2003 | 4.471 | 4.531 | 4.433 | 4.437 | 9,213,035 | -0.07(-1.54%) |
Jul 02, 2003 | 4.507 | 4.566 | 4.469 | 4.507 | 11,840,001 | +0.00(+0.00%) |
Jul 01, 2003 | 4.562 | 4.562 | 4.483 | 4.507 | 12,026,273 | -0.06(-1.22%) |
Jun 30, 2003 | 4.588 | 4.632 | 4.527 | 4.562 | 11,916,627 | -0.02(-0.52%) |
Jun 27, 2003 | 4.632 | 4.709 | 4.582 | 4.586 | 13,461,754 | -0.06(-1.28%) |
Jun 26, 2003 | 4.650 | 4.796 | 4.433 | 4.646 | 34,086,288 | -0.00(-0.09%) |
Jun 25, 2003 | 4.602 | 4.733 | 4.582 | 4.650 | 38,607,988 | +0.12(+2.72%) |
Jun 24, 2003 | 4.392 | 4.693 | 4.346 | 4.527 | 46,428,896 | +0.05(+1.11%) |
Jun 23, 2003 | 4.562 | 4.622 | 4.420 | 4.477 | 13,781,869 | -0.12(-2.55%) |
Jun 20, 2003 | 4.592 | 4.731 | 4.556 | 4.594 | 22,528,846 | -0.25(-5.20%) |
Jun 19, 2003 | 4.864 | 4.910 | 4.816 | 4.846 | 7,318,554 | -0.04(-0.89%) |
Jun 18, 2003 | 4.888 | 4.953 | 4.670 | 4.890 | 7,829,479 | +0.00(+0.04%) |
Jun 17, 2003 | 4.860 | 4.959 | 4.830 | 4.888 | 11,361,844 | +0.02(+0.41%) |
Jun 16, 2003 | 4.826 | 4.868 | 4.715 | 4.868 | 10,750,599 | +0.05(+0.95%) |
Jun 13, 2003 | 4.886 | 4.888 | 4.739 | 4.822 | 9,528,614 | -0.06(-1.30%) |
Jun 12, 2003 | 5.033 | 5.033 | 4.828 | 4.886 | 12,689,190 | -0.05(-0.96%) |
Jun 11, 2003 | 4.761 | 4.959 | 4.701 | 4.933 | 16,235,419 | +0.20(+4.28%) |
Jun 10, 2003 | 4.691 | 4.751 | 4.646 | 4.731 | 5,667,815 | +0.04(+0.85%) |
Jun 09, 2003 | 4.737 | 4.781 | 4.677 | 4.691 | 6,594,386 | -0.08(-1.66%) |
Jun 06, 2003 | 4.731 | 4.820 | 4.697 | 4.771 | 12,301,775 | +0.07(+1.48%) |
Jun 05, 2003 | 4.652 | 4.709 | 4.612 | 4.701 | 6,520,785 | -0.01(-0.17%) |
Jun 04, 2003 | 4.642 | 4.709 | 4.606 | 4.709 | 8,486,347 | +0.10(+2.11%) |
Jun 03, 2003 | 4.580 | 4.656 | 4.523 | 4.612 | 8,334,354 | -0.04(-0.94%) |
Jun 02, 2003 | 4.721 | 4.751 | 4.642 | 4.656 | 6,889,296 | -0.08(-1.68%) |
May 30, 2003 | 4.592 | 4.751 | 4.588 | 4.735 | 10,315,544 | +0.14(+3.11%) |
May 29, 2003 | 4.711 | 4.729 | 4.576 | 4.592 | 9,192,618 | -0.08(-1.74%) |
May 28, 2003 | 4.761 | 4.796 | 4.562 | 4.673 | 6,235,453 | -0.09(-1.83%) |
May 27, 2003 | 4.707 | 4.795 | 4.670 | 4.761 | 8,751,514 | +0.06(+1.31%) |
May 23, 2003 | 4.672 | 4.719 | 4.658 | 4.699 | 6,030,024 | -0.02(-0.46%) |
May 22, 2003 | 4.751 | 4.751 | 4.640 | 4.721 | 9,871,163 | -0.03(-0.63%) |
May 21, 2003 | 4.552 | 4.783 | 4.539 | 4.751 | 12,037,616 | +0.17(+3.77%) |
May 20, 2003 | 4.592 | 4.636 | 4.529 | 4.578 | 7,046,581 | -0.03(-0.56%) |
May 19, 2003 | 4.695 | 4.707 | 4.604 | 4.604 | 10,546,935 | -0.11(-2.36%) |
May 16, 2003 | 4.834 | 4.848 | 4.689 | 4.715 | 11,215,397 | -0.12(-2.46%) |
May 15, 2003 | 4.802 | 4.894 | 4.773 | 4.834 | 10,427,963 | +0.03(+0.66%) |
May 14, 2003 | 4.741 | 4.828 | 4.675 | 4.802 | 14,278,175 | +0.06(+1.30%) |
May 13, 2003 | 4.592 | 4.741 | 4.578 | 4.741 | 10,571,133 | +0.13(+2.88%) |
May 12, 2003 | 4.562 | 4.646 | 4.505 | 4.608 | 12,875,715 | -0.09(-1.98%) |
May 09, 2003 | 4.711 | 4.711 | 4.596 | 4.701 | 8,180,598 | +0.04(+0.81%) |
May 08, 2003 | 4.668 | 4.753 | 4.560 | 4.664 | 11,468,717 | +0.03(+0.64%) |
May 07, 2003 | 4.495 | 4.725 | 4.489 | 4.634 | 15,427,567 | +0.14(+3.09%) |
May 06, 2003 | 4.408 | 4.564 | 4.408 | 4.495 | 9,082,216 | +0.10(+2.26%) |
May 05, 2003 | 4.354 | 4.463 | 4.334 | 4.396 | 7,909,382 | +0.04(+0.96%) |
May 02, 2003 | 4.241 | 4.380 | 4.225 | 4.354 | 8,240,840 | +0.14(+3.29%) |
May 01, 2003 | 4.265 | 4.293 | 4.189 | 4.215 | 7,718,825 | -0.03(-0.75%) |
Apr 30, 2003 | 4.170 | 4.291 | 4.170 | 4.247 | 8,194,461 | +0.08(+2.00%) |
Apr 29, 2003 | 4.033 | 4.239 | 4.033 | 4.164 | 9,349,399 | -0.06(-1.50%) |
Apr 28, 2003 | 4.213 | 4.295 | 4.186 | 4.227 | 5,764,858 | +0.02(+0.52%) |
Apr 25, 2003 | 4.277 | 4.277 | 4.195 | 4.205 | 7,040,784 | -0.03(-0.75%) |
Apr 24, 2003 | 4.265 | 4.265 | 4.209 | 4.237 | 8,390,816 | +0.04(+0.95%) |
Apr 23, 2003 | 4.186 | 4.239 | 4.118 | 4.197 | 7,439,794 | +0.03(+0.67%) |
Apr 22, 2003 | 4.108 | 4.195 | 4.076 | 4.170 | 7,981,975 | +0.05(+1.25%) |
Apr 21, 2003 | 4.156 | 4.160 | 4.080 | 4.118 | 6,549,772 | -0.04(-0.91%) |
Apr 17, 2003 | 3.993 | 4.162 | 3.963 | 4.156 | 10,025,423 | +0.13(+3.35%) |
Apr 16, 2003 | 4.120 | 4.142 | 3.999 | 4.021 | 12,118,779 | -0.10(-2.50%) |
Apr 15, 2003 | 4.283 | 4.289 | 4.120 | 4.124 | 10,692,121 | -0.17(-3.97%) |
Apr 14, 2003 | 4.314 | 4.314 | 4.233 | 4.295 | 6,421,221 | +0.01(+0.23%) |
Apr 11, 2003 | 4.255 | 4.316 | 4.225 | 4.285 | 8,650,942 | +0.03(+0.70%) |
Apr 10, 2003 | 4.166 | 4.277 | 4.158 | 4.255 | 8,188,916 | +0.12(+2.88%) |
Apr 09, 2003 | 4.156 | 4.174 | 4.124 | 4.136 | 5,289,221 | +0.01(+0.19%) |
Apr 08, 2003 | 4.144 | 4.170 | 4.100 | 4.128 | 5,157,394 | +0.00(+0.00%) |
Apr 07, 2003 | 4.146 | 4.168 | 4.072 | 4.128 | 7,948,703 | +0.06(+1.36%) |
Apr 04, 2003 | 4.126 | 4.142 | 4.066 | 4.072 | 6,537,925 | -0.01(-0.34%) |
Apr 03, 2003 | 4.215 | 4.243 | 4.086 | 4.086 | 7,194,540 | -0.14(-3.38%) |
Apr 02, 2003 | 4.170 | 4.245 | 4.146 | 4.229 | 12,721,454 | +0.06(+1.43%) |
Apr 01, 2003 | 4.114 | 4.184 | 4.100 | 4.170 | 11,088,611 | +0.06(+1.40%) |
Mar 31, 2003 | 3.969 | 4.154 | 3.965 | 4.112 | 11,836,977 | -0.14(-3.31%) |
Mar 28, 2003 | 4.354 | 4.384 | 4.239 | 4.253 | 19,559,078 | -0.01(-0.28%) |
Mar 27, 2003 | 4.140 | 4.322 | 4.132 | 4.265 | 14,656,012 | +0.16(+3.91%) |
Mar 26, 2003 | 4.166 | 4.205 | 4.098 | 4.104 | 15,149,293 | +0.01(+0.15%) |
Mar 25, 2003 | 4.033 | 4.150 | 4.029 | 4.098 | 12,566,941 | +0.11(+2.68%) |
Mar 24, 2003 | 4.104 | 4.156 | 3.987 | 3.991 | 10,880,914 | -0.12(-2.80%) |
Mar 21, 2003 | 4.243 | 4.245 | 4.088 | 4.106 | 12,837,402 | -0.08(-1.94%) |
Mar 20, 2003 | 4.066 | 4.231 | 4.051 | 4.188 | 18,779,206 | +0.12(+2.98%) |
Mar 19, 2003 | 4.166 | 4.166 | 4.005 | 4.066 | 11,070,967 | -0.08(-1.91%) |
Mar 18, 2003 | 3.977 | 4.152 | 3.947 | 4.146 | 14,913,617 | +0.18(+4.50%) |
Mar 17, 2003 | 3.848 | 3.969 | 3.848 | 3.967 | 10,018,366 | +0.09(+2.30%) |
Mar 14, 2003 | 3.854 | 4.066 | 3.842 | 3.878 | 9,969,718 | +0.02(+0.62%) |
Mar 13, 2003 | 3.878 | 3.888 | 3.795 | 3.854 | 7,274,947 | +0.05(+1.20%) |
Mar 12, 2003 | 3.876 | 3.876 | 3.700 | 3.809 | 12,350,926 | -0.07(-1.74%) |
Mar 11, 2003 | 4.021 | 4.037 | 3.854 | 3.876 | 9,502,147 | -0.12(-2.98%) |
Mar 10, 2003 | 4.104 | 4.106 | 3.995 | 3.995 | 8,240,588 | -0.10(-2.52%) |
Mar 07, 2003 | 4.102 | 4.116 | 4.007 | 4.098 | 19,482,200 | +0.05(+1.23%) |
Mar 06, 2003 | 3.957 | 4.063 | 3.953 | 4.049 | 7,603,633 | +0.08(+2.05%) |
Mar 05, 2003 | 3.967 | 3.979 | 3.918 | 3.967 | 7,493,483 | +0.01(+0.30%) |
Mar 04, 2003 | 4.041 | 4.104 | 3.951 | 3.955 | 10,850,919 | -0.11(-2.73%) |
Mar 03, 2003 | 4.057 | 4.114 | 4.005 | 4.066 | 10,423,930 | +0.05(+1.18%) |
Feb 28, 2003 | 3.987 | 4.023 | 3.944 | 4.019 | 8,793,103 | +0.06(+1.45%) |
Feb 27, 2003 | 4.057 | 4.066 | 3.928 | 3.961 | 8,710,176 | -0.07(-1.63%) |
Feb 26, 2003 | 3.940 | 4.080 | 3.928 | 4.027 | 7,950,972 | +0.07(+1.81%) |
Feb 25, 2003 | 4.047 | 4.142 | 3.928 | 3.955 | 13,383,615 | -0.11(-2.64%) |
Feb 24, 2003 | 3.967 | 4.080 | 3.949 | 4.063 | 10,388,641 | +0.10(+2.40%) |
Feb 21, 2003 | 3.862 | 4.001 | 3.838 | 3.967 | 9,237,737 | +0.12(+2.99%) |
Feb 20, 2003 | 3.848 | 3.916 | 3.731 | 3.852 | 9,330,243 | +0.00(+0.10%) |
Feb 19, 2003 | 3.870 | 3.888 | 3.779 | 3.848 | 8,885,105 | -0.03(-0.82%) |
Feb 18, 2003 | 3.729 | 3.886 | 3.729 | 3.880 | 8,999,792 | +0.07(+1.93%) |
Feb 14, 2003 | 3.767 | 3.813 | 3.709 | 3.807 | 8,273,104 | +0.08(+2.13%) |
Feb 13, 2003 | 3.819 | 3.848 | 3.713 | 3.727 | 6,834,599 | -0.10(-2.64%) |
Feb 12, 2003 | 3.886 | 3.926 | 3.817 | 3.828 | 7,181,433 | -0.06(-1.48%) |
Feb 11, 2003 | 3.967 | 3.967 | 3.868 | 3.886 | 7,689,586 | +0.02(+0.46%) |
Feb 10, 2003 | 3.775 | 3.868 | 3.739 | 3.868 | 7,228,568 | +0.12(+3.28%) |
Feb 07, 2003 | 3.824 | 3.850 | 3.737 | 3.745 | 5,425,837 | -0.08(-2.07%) |
Feb 06, 2003 | 3.713 | 3.824 | 3.713 | 3.824 | 9,160,606 | +0.06(+1.69%) |
Feb 05, 2003 | 3.819 | 3.842 | 3.759 | 3.761 | 9,079,191 | -0.04(-0.99%) |
Feb 04, 2003 | 3.739 | 3.830 | 3.694 | 3.799 | 7,592,543 | +0.05(+1.32%) |
Feb 03, 2003 | 3.791 | 3.791 | 3.709 | 3.749 | 7,245,708 | +0.03(+0.75%) |
Jan 31, 2003 | 3.680 | 3.759 | 3.616 | 3.721 | 6,399,796 | -0.01(-0.21%) |
Jan 30, 2003 | 3.725 | 3.813 | 3.696 | 3.729 | 15,002,847 | +0.04(+1.08%) |
Jan 29, 2003 | 3.650 | 3.690 | 3.573 | 3.690 | 7,222,267 | +0.04(+1.09%) |
Jan 28, 2003 | 3.571 | 3.650 | 3.537 | 3.650 | 8,532,978 | +0.12(+3.49%) |
Jan 27, 2003 | 3.620 | 3.662 | 3.505 | 3.527 | 6,936,683 | -0.12(-3.37%) |
Jan 24, 2003 | 3.688 | 3.741 | 3.594 | 3.650 | 9,786,975 | -0.03(-0.81%) |
Jan 23, 2003 | 3.680 | 3.707 | 3.604 | 3.680 | 7,444,836 | +0.04(+1.09%) |
Jan 22, 2003 | 3.471 | 3.652 | 3.412 | 3.640 | 16,797,008 | +0.04(+1.16%) |
Jan 21, 2003 | 3.670 | 3.717 | 3.580 | 3.598 | 7,393,163 | -0.13(-3.61%) |
Jan 17, 2003 | 3.797 | 3.809 | 3.729 | 3.733 | 5,292,498 | -0.07(-1.93%) |
Jan 16, 2003 | 3.807 | 3.858 | 3.743 | 3.807 | 8,840,743 | +0.04(+1.05%) |
Jan 15, 2003 | 3.719 | 3.807 | 3.684 | 3.767 | 12,555,599 | +0.02(+0.48%) |
Jan 14, 2003 | 3.868 | 3.878 | 3.719 | 3.749 | 12,988,637 | -0.12(-3.03%) |
Jan 13, 2003 | 3.898 | 3.908 | 3.763 | 3.866 | 14,258,766 | -0.03(-0.81%) |
Jan 10, 2003 | 3.785 | 3.967 | 3.753 | 3.898 | 15,776,166 | +0.11(+2.99%) |
Jan 09, 2003 | 3.779 | 3.846 | 3.771 | 3.785 | 11,362,348 | +0.04(+1.11%) |
Jan 08, 2003 | 3.610 | 3.817 | 3.582 | 3.743 | 12,807,911 | +0.11(+3.00%) |
Jan 07, 2003 | 3.751 | 3.759 | 3.612 | 3.634 | 11,022,067 | -0.12(-3.07%) |
Jan 06, 2003 | 3.765 | 3.779 | 3.711 | 3.749 | 8,666,821 | -0.02(-0.42%) |
Jan 03, 2003 | 3.811 | 3.842 | 3.759 | 3.765 | 7,685,805 | -0.04(-1.04%) |
Jan 02, 2003 | 3.779 | 3.914 | 3.703 | 3.805 | 9,070,873 | +0.09(+2.51%) |
Dec 31, 2002 | 3.666 | 3.723 | 3.551 | 3.711 | 7,535,073 | +0.04(+1.13%) |
Dec 30, 2002 | 3.650 | 3.701 | 3.650 | 3.670 | 6,899,126 | +0.02(+0.54%) |
Dec 27, 2002 | 3.719 | 3.797 | 3.650 | 3.650 | 4,950,201 | -0.11(-2.90%) |
Dec 26, 2002 | 3.832 | 3.876 | 3.759 | 3.759 | 3,971,705 | -0.07(-1.92%) |
Dec 24, 2002 | 3.844 | 3.890 | 3.805 | 3.832 | 2,629,235 | +0.01(+0.21%) |
Dec 23, 2002 | 3.773 | 3.852 | 3.719 | 3.824 | 9,455,264 | +0.04(+1.05%) |
Dec 20, 2002 | 3.620 | 3.809 | 3.620 | 3.785 | 27,594,994 | -0.08(-2.15%) |
Dec 19, 2002 | 3.884 | 4.057 | 3.815 | 3.868 | 19,007,068 | -0.01(-0.26%) |
Dec 18, 2002 | 3.987 | 4.562 | 3.773 | 3.878 | 41,397,028 | -0.16(-3.93%) |
Dec 17, 2002 | 4.019 | 4.094 | 4.003 | 4.037 | 12,372,351 | +0.02(+0.49%) |
Dec 16, 2002 | 3.918 | 4.041 | 3.878 | 4.017 | 12,159,109 | +0.10(+2.53%) |
Dec 13, 2002 | 3.969 | 3.999 | 3.872 | 3.918 | 17,810,036 | -0.05(-1.25%) |
Dec 12, 2002 | 4.275 | 4.275 | 3.967 | 3.967 | 43,602,804 | -0.08(-1.96%) |
Dec 11, 2002 | 3.934 | 4.186 | 3.856 | 4.047 | 28,832,356 | +0.11(+2.87%) |
Dec 10, 2002 | 3.868 | 3.961 | 3.826 | 3.934 | 12,270,015 | +0.07(+1.69%) |
Dec 09, 2002 | 3.868 | 4.066 | 3.860 | 3.868 | 7,861,994 | -0.14(-3.42%) |
Dec 06, 2002 | 3.932 | 4.094 | 3.874 | 4.005 | 7,400,725 | +0.05(+1.36%) |
Dec 05, 2002 | 3.977 | 3.987 | 3.868 | 3.951 | 7,274,443 | +0.03(+0.86%) |
Dec 04, 2002 | 3.856 | 3.942 | 3.711 | 3.918 | 17,594,020 | -0.09(-2.18%) |
Dec 03, 2002 | 4.116 | 4.209 | 3.947 | 4.005 | 11,929,230 | -0.12(-2.84%) |
Dec 02, 2002 | 4.166 | 4.166 | 3.942 | 4.122 | 14,315,732 | -0.12(-2.76%) |
Nov 29, 2002 | 3.809 | 4.243 | 3.809 | 4.239 | 19,157,548 | +0.43(+11.36%) |
Nov 27, 2002 | 3.751 | 3.828 | 3.686 | 3.807 | 8,417,282 | +0.12(+3.12%) |
Nov 26, 2002 | 3.700 | 3.759 | 3.672 | 3.692 | 8,529,197 | +0.06(+1.64%) |
Nov 25, 2002 | 3.684 | 3.705 | 3.509 | 3.632 | 8,089,856 | -0.11(-2.86%) |
Nov 22, 2002 | 3.769 | 3.842 | 3.731 | 3.739 | 15,943,786 | -0.05(-1.36%) |
Nov 21, 2002 | 3.586 | 3.868 | 3.586 | 3.791 | 27,538,028 | +0.20(+5.70%) |
Nov 20, 2002 | 3.481 | 3.590 | 3.471 | 3.586 | 8,775,711 | +0.09(+2.44%) |
Nov 19, 2002 | 3.521 | 3.598 | 3.473 | 3.501 | 5,130,171 | -0.03(-0.84%) |
Nov 18, 2002 | 3.547 | 3.547 | 3.430 | 3.531 | 6,753,436 | -0.01(-0.28%) |
Nov 15, 2002 | 3.396 | 3.567 | 3.372 | 3.541 | 11,879,071 | +0.02(+0.68%) |
Nov 14, 2002 | 3.162 | 3.561 | 3.132 | 3.517 | 23,143,116 | +0.43(+13.80%) |
Nov 13, 2002 | 3.134 | 3.208 | 3.055 | 3.091 | 7,032,214 | -0.06(-1.83%) |
Nov 12, 2002 | 3.259 | 3.261 | 3.108 | 3.148 | 5,929,957 | -0.05(-1.43%) |
Nov 11, 2002 | 3.249 | 3.323 | 3.180 | 3.194 | 6,151,265 | -0.10(-2.89%) |
Nov 08, 2002 | 3.352 | 3.388 | 3.253 | 3.289 | 7,670,681 | +0.01(+0.18%) |
Nov 07, 2002 | 3.521 | 3.529 | 3.239 | 3.283 | 14,864,718 | -0.28(-7.80%) |
Nov 06, 2002 | 3.344 | 3.571 | 3.335 | 3.561 | 29,055,680 | +0.33(+10.26%) |
Nov 05, 2002 | 3.307 | 3.350 | 3.124 | 3.229 | 9,780,169 | -0.07(-2.05%) |
Nov 04, 2002 | 3.412 | 3.567 | 3.194 | 3.297 | 17,702,154 | -0.10(-2.81%) |