Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 4.806 | 4.817 | 4.671 | 4.694 | 5,997,527 | -0.12(-2.40%) |
Oct 30, 2003 | 4.738 | 4.899 | 4.738 | 4.810 | 13,727,693 | +0.07(+1.51%) |
Oct 29, 2003 | 4.737 | 4.854 | 4.593 | 4.738 | 13,736,668 | -0.01(-0.16%) |
Oct 28, 2003 | 4.491 | 4.749 | 4.470 | 4.746 | 17,742,966 | +0.29(+6.56%) |
Oct 27, 2003 | 4.425 | 4.506 | 4.399 | 4.453 | 14,661,281 | -0.01(-0.24%) |
Oct 24, 2003 | 4.390 | 4.505 | 4.343 | 4.464 | 12,219,991 | +0.04(+0.94%) |
Oct 23, 2003 | 4.385 | 4.476 | 4.339 | 4.422 | 9,908,985 | -0.04(-0.89%) |
Oct 22, 2003 | 4.619 | 4.685 | 4.443 | 4.462 | 14,378,301 | -0.27(-5.79%) |
Oct 21, 2003 | 4.584 | 4.765 | 4.566 | 4.736 | 16,177,113 | +0.19(+4.19%) |
Oct 20, 2003 | 4.390 | 4.570 | 4.371 | 4.545 | 11,401,650 | +0.17(+3.94%) |
Oct 17, 2003 | 4.674 | 4.685 | 4.367 | 4.373 | 13,977,398 | -0.28(-6.09%) |
Oct 16, 2003 | 4.667 | 4.680 | 4.611 | 4.657 | 8,071,816 | -0.01(-0.23%) |
Oct 15, 2003 | 4.727 | 4.816 | 4.592 | 4.667 | 21,482,838 | +0.05(+1.18%) |
Oct 14, 2003 | 4.502 | 4.626 | 4.480 | 4.613 | 9,707,564 | +0.11(+2.38%) |
Oct 13, 2003 | 4.604 | 4.626 | 4.471 | 4.506 | 9,106,081 | -0.06(-1.29%) |
Oct 10, 2003 | 4.560 | 4.660 | 4.531 | 4.565 | 10,170,905 | +0.01(+0.28%) |
Oct 09, 2003 | 4.529 | 4.720 | 4.519 | 4.552 | 19,573,056 | +0.09(+1.97%) |
Oct 08, 2003 | 4.544 | 4.550 | 4.406 | 4.464 | 11,244,914 | -0.03(-0.76%) |
Oct 07, 2003 | 4.342 | 4.557 | 4.258 | 4.498 | 20,234,020 | +0.13(+2.99%) |
Oct 06, 2003 | 4.369 | 4.379 | 4.297 | 4.368 | 7,429,277 | +0.02(+0.44%) |
Oct 03, 2003 | 4.204 | 4.406 | 4.149 | 4.348 | 17,102,122 | +0.27(+6.70%) |
Oct 02, 2003 | 4.053 | 4.150 | 4.031 | 4.075 | 5,849,107 | +0.03(+0.77%) |
Oct 01, 2003 | 4.067 | 4.165 | 4.015 | 4.044 | 10,902,703 | -0.00(-0.03%) |
Sep 30, 2003 | 4.005 | 4.139 | 3.994 | 4.045 | 18,967,814 | +0.01(+0.13%) |
Sep 29, 2003 | 3.985 | 4.040 | 3.877 | 4.040 | 14,084,487 | +0.09(+2.25%) |
Sep 26, 2003 | 3.994 | 4.120 | 3.927 | 3.951 | 17,980,208 | -0.05(-1.34%) |
Sep 25, 2003 | 4.067 | 4.196 | 4.005 | 4.005 | 15,309,862 | -0.02(-0.48%) |
Sep 24, 2003 | 4.256 | 4.256 | 4.008 | 4.024 | 13,185,328 | -0.23(-5.46%) |
Sep 23, 2003 | 4.213 | 4.279 | 4.177 | 4.256 | 11,732,966 | +0.05(+1.17%) |
Sep 22, 2003 | 4.205 | 4.294 | 4.152 | 4.207 | 14,542,976 | -0.16(-3.63%) |
Sep 19, 2003 | 4.331 | 4.405 | 4.297 | 4.365 | 10,777,431 | +0.01(+0.20%) |
Sep 18, 2003 | 4.240 | 4.415 | 4.208 | 4.357 | 15,568,360 | +0.10(+2.31%) |
Sep 17, 2003 | 4.266 | 4.308 | 4.228 | 4.258 | 10,621,997 | -0.04(-0.82%) |
Sep 16, 2003 | 4.196 | 4.303 | 4.123 | 4.294 | 14,530,895 | +0.11(+2.69%) |
Sep 15, 2003 | 4.322 | 4.331 | 4.154 | 4.181 | 9,927,196 | -0.10(-2.42%) |
Sep 12, 2003 | 4.183 | 4.285 | 4.145 | 4.285 | 7,739,001 | +0.07(+1.78%) |
Sep 11, 2003 | 4.154 | 4.262 | 4.120 | 4.210 | 12,030,404 | +0.09(+2.24%) |
Sep 10, 2003 | 4.391 | 4.399 | 4.104 | 4.118 | 16,889,636 | -0.33(-7.37%) |
Sep 09, 2003 | 4.460 | 4.550 | 4.438 | 4.446 | 11,764,701 | -0.05(-1.07%) |
Sep 08, 2003 | 4.576 | 4.576 | 4.429 | 4.494 | 17,485,014 | -0.06(-1.36%) |
Sep 05, 2003 | 4.426 | 4.640 | 4.408 | 4.556 | 20,793,458 | +0.14(+3.08%) |
Sep 04, 2003 | 4.413 | 4.471 | 4.326 | 4.420 | 12,331,129 | +0.00(+0.02%) |
Sep 03, 2003 | 4.519 | 4.549 | 4.390 | 4.419 | 9,854,350 | -0.09(-1.95%) |
Sep 02, 2003 | 4.526 | 4.529 | 4.446 | 4.507 | 9,430,813 | -0.00(-0.09%) |
Aug 29, 2003 | 4.614 | 4.658 | 4.473 | 4.511 | 13,651,704 | -0.10(-2.27%) |
Aug 28, 2003 | 4.507 | 4.668 | 4.492 | 4.616 | 19,959,460 | +0.14(+3.23%) |
Aug 27, 2003 | 4.400 | 4.516 | 4.358 | 4.471 | 15,372,001 | +0.08(+1.88%) |
Aug 26, 2003 | 4.280 | 4.395 | 4.198 | 4.389 | 20,705,202 | +0.05(+1.26%) |
Aug 25, 2003 | 4.464 | 4.476 | 4.294 | 4.334 | 15,305,225 | -0.13(-2.90%) |
Aug 22, 2003 | 4.540 | 4.567 | 4.435 | 4.464 | 42,373,284 | +0.36(+8.68%) |
Aug 21, 2003 | 4.135 | 4.149 | 4.032 | 4.107 | 30,136,482 | -0.00(-0.08%) |
Aug 20, 2003 | 4.096 | 4.251 | 4.070 | 4.111 | 18,490,856 | -0.03(-0.83%) |
Aug 19, 2003 | 4.122 | 4.165 | 3.880 | 4.145 | 37,212,392 | +0.10(+2.57%) |
Aug 18, 2003 | 3.924 | 4.068 | 3.906 | 4.041 | 13,421,024 | +0.16(+4.25%) |
Aug 15, 2003 | 3.833 | 4.005 | 3.753 | 3.876 | 5,821,645 | +0.06(+1.63%) |
Aug 14, 2003 | 3.772 | 3.833 | 3.733 | 3.814 | 5,907,099 | +0.00(+0.08%) |
Aug 13, 2003 | 3.883 | 3.896 | 3.754 | 3.811 | 8,271,807 | -0.04(-1.08%) |
Aug 12, 2003 | 3.664 | 3.857 | 3.662 | 3.853 | 18,096,738 | +0.22(+5.92%) |
Aug 11, 2003 | 3.474 | 3.641 | 3.471 | 3.637 | 10,748,587 | +0.15(+4.27%) |
Aug 08, 2003 | 3.668 | 3.696 | 3.387 | 3.488 | 17,292,626 | -0.17(-4.76%) |
Aug 07, 2003 | 3.749 | 3.765 | 3.450 | 3.663 | 24,527,772 | -0.09(-2.31%) |
Aug 06, 2003 | 3.683 | 3.762 | 3.656 | 3.750 | 14,233,542 | +0.05(+1.36%) |
Aug 05, 2003 | 3.808 | 3.876 | 3.686 | 3.699 | 11,809,530 | -0.09(-2.26%) |
Aug 04, 2003 | 3.818 | 3.830 | 3.741 | 3.785 | 7,285,111 | -0.01(-0.25%) |
Aug 01, 2003 | 3.767 | 3.834 | 3.726 | 3.795 | 8,021,645 | +0.03(+0.85%) |
Jul 31, 2003 | 3.762 | 3.851 | 3.700 | 3.763 | 9,878,165 | +0.09(+2.36%) |
Jul 30, 2003 | 3.743 | 3.785 | 3.624 | 3.676 | 7,536,805 | -0.04(-1.04%) |
Jul 29, 2003 | 3.790 | 3.843 | 3.654 | 3.714 | 10,990,941 | -0.07(-1.76%) |
Jul 28, 2003 | 3.790 | 3.800 | 3.675 | 3.781 | 7,759,080 | +0.05(+1.41%) |
Jul 25, 2003 | 3.667 | 3.730 | 3.484 | 3.728 | 14,776,154 | +0.06(+1.52%) |
Jul 24, 2003 | 3.748 | 3.863 | 3.665 | 3.673 | 8,919,487 | -0.05(-1.41%) |
Jul 23, 2003 | 3.686 | 3.756 | 3.637 | 3.725 | 10,961,522 | -0.00(-0.03%) |
Jul 22, 2003 | 3.773 | 3.828 | 3.635 | 3.726 | 14,784,560 | +0.03(+0.87%) |
Jul 21, 2003 | 3.785 | 3.785 | 3.598 | 3.694 | 12,002,853 | -0.09(-2.32%) |
Jul 18, 2003 | 3.833 | 3.850 | 3.601 | 3.782 | 20,239,638 | +0.01(+0.40%) |
Jul 17, 2003 | 3.790 | 3.876 | 3.678 | 3.767 | 21,455,146 | -0.16(-4.17%) |
Jul 16, 2003 | 4.066 | 4.120 | 3.801 | 3.931 | 20,355,912 | -0.11(-2.76%) |
Jul 15, 2003 | 4.188 | 4.197 | 3.977 | 4.042 | 17,062,412 | -0.19(-4.43%) |
Jul 14, 2003 | 4.153 | 4.278 | 4.148 | 4.229 | 13,033,443 | +0.15(+3.67%) |
Jul 11, 2003 | 4.106 | 4.119 | 4.020 | 4.080 | 9,967,850 | -0.02(-0.39%) |
Jul 10, 2003 | 4.199 | 4.240 | 4.081 | 4.096 | 11,098,343 | -0.14(-3.34%) |
Jul 09, 2003 | 4.251 | 4.283 | 4.149 | 4.237 | 9,325,279 | -0.01(-0.20%) |
Jul 08, 2003 | 4.143 | 4.264 | 4.101 | 4.246 | 17,203,902 | +0.16(+3.90%) |
Jul 07, 2003 | 4.050 | 4.100 | 4.008 | 4.086 | 11,369,182 | +0.07(+1.73%) |
Jul 03, 2003 | 3.950 | 4.058 | 3.941 | 4.016 | 8,339,517 | +0.01(+0.37%) |
Jul 02, 2003 | 3.947 | 4.062 | 3.924 | 4.001 | 23,232,880 | +0.09(+2.38%) |
Jul 01, 2003 | 3.702 | 3.919 | 3.606 | 3.908 | 29,686,328 | +0.23(+6.26%) |
Jun 30, 2003 | 3.666 | 3.715 | 3.615 | 3.678 | 14,495,976 | +0.11(+3.12%) |
Jun 27, 2003 | 3.626 | 3.671 | 3.544 | 3.567 | 12,698,630 | -0.03(-0.89%) |
Jun 26, 2003 | 3.545 | 3.608 | 3.518 | 3.599 | 12,783,617 | +0.09(+2.63%) |
Jun 25, 2003 | 3.464 | 3.587 | 3.464 | 3.507 | 13,591,466 | +0.05(+1.46%) |
Jun 24, 2003 | 3.416 | 3.476 | 3.267 | 3.456 | 18,807,458 | +0.03(+0.84%) |
Jun 23, 2003 | 3.523 | 3.557 | 3.406 | 3.427 | 9,594,251 | -0.11(-3.00%) |
Jun 20, 2003 | 3.639 | 3.651 | 3.506 | 3.533 | 15,233,780 | -0.04(-1.17%) |
Jun 19, 2003 | 3.591 | 3.688 | 3.497 | 3.575 | 21,989,820 | +0.02(+0.60%) |
Jun 18, 2003 | 3.405 | 3.581 | 3.384 | 3.554 | 20,571,650 | +0.16(+4.73%) |
Jun 17, 2003 | 3.396 | 3.505 | 3.384 | 3.393 | 13,694,665 | +0.06(+1.70%) |
Jun 16, 2003 | 3.310 | 3.386 | 3.282 | 3.336 | 10,550,594 | +0.06(+1.93%) |
Jun 13, 2003 | 3.394 | 3.421 | 3.195 | 3.273 | 10,790,146 | -0.13(-3.78%) |
Jun 12, 2003 | 3.404 | 3.464 | 3.320 | 3.402 | 8,642,110 | +0.01(+0.28%) |
Jun 11, 2003 | 3.347 | 3.412 | 3.266 | 3.392 | 10,442,258 | +0.01(+0.41%) |
Jun 10, 2003 | 3.315 | 3.386 | 3.234 | 3.378 | 14,415,658 | +0.07(+1.97%) |
Jun 09, 2003 | 3.469 | 3.479 | 3.266 | 3.313 | 14,685,563 | -0.18(-5.24%) |
Jun 06, 2003 | 3.677 | 3.732 | 3.440 | 3.496 | 22,335,842 | -0.08(-2.27%) |
Jun 05, 2003 | 3.376 | 3.608 | 3.341 | 3.577 | 20,040,712 | +0.16(+4.70%) |
Jun 04, 2003 | 3.333 | 3.448 | 3.320 | 3.417 | 12,931,645 | +0.08(+2.51%) |
Jun 03, 2003 | 3.282 | 3.437 | 3.276 | 3.333 | 13,724,551 | +0.03(+0.97%) |
Jun 02, 2003 | 3.376 | 3.451 | 3.279 | 3.301 | 14,912,508 | -0.09(-2.65%) |
May 30, 2003 | 3.373 | 3.472 | 3.358 | 3.391 | 10,939,108 | -0.00(-0.06%) |
May 29, 2003 | 3.385 | 3.451 | 3.364 | 3.393 | 17,786,674 | -0.00(-0.09%) |
May 28, 2003 | 3.367 | 3.480 | 3.346 | 3.396 | 16,917,186 | -0.03(-0.84%) |
May 27, 2003 | 3.394 | 3.521 | 3.378 | 3.425 | 21,819,846 | -0.01(-0.34%) |
May 23, 2003 | 3.386 | 3.507 | 3.228 | 3.437 | 87,120,616 | +0.48(+16.39%) |
May 22, 2003 | 2.891 | 3.052 | 2.861 | 2.953 | 22,550,178 | +0.07(+2.34%) |
May 21, 2003 | 2.870 | 2.907 | 2.822 | 2.886 | 14,576,294 | +0.00(+0.15%) |
May 20, 2003 | 2.913 | 2.955 | 2.843 | 2.881 | 12,248,009 | +0.01(+0.41%) |
May 19, 2003 | 2.955 | 2.981 | 2.870 | 2.870 | 12,328,794 | -0.13(-4.22%) |
May 16, 2003 | 2.964 | 2.999 | 2.922 | 2.996 | 11,000,747 | +0.01(+0.29%) |
May 15, 2003 | 2.965 | 3.044 | 2.942 | 2.987 | 15,957,574 | +0.03(+1.09%) |
May 14, 2003 | 2.925 | 3.018 | 2.886 | 2.955 | 22,244,316 | +0.03(+1.10%) |
May 13, 2003 | 2.897 | 2.968 | 2.859 | 2.923 | 15,346,318 | -0.01(-0.36%) |
May 12, 2003 | 2.855 | 3.074 | 2.852 | 2.934 | 24,218,174 | +0.07(+2.54%) |
May 09, 2003 | 2.741 | 2.861 | 2.730 | 2.861 | 13,645,830 | +0.15(+5.45%) |
May 08, 2003 | 2.635 | 2.715 | 2.610 | 2.713 | 9,558,294 | +0.04(+1.36%) |
May 07, 2003 | 2.613 | 2.722 | 2.588 | 2.677 | 12,313,851 | +0.04(+1.50%) |
May 06, 2003 | 2.650 | 2.693 | 2.607 | 2.637 | 9,097,400 | -0.01(-0.44%) |
May 05, 2003 | 2.566 | 2.774 | 2.554 | 2.649 | 17,126,854 | +0.08(+3.13%) |
May 02, 2003 | 2.507 | 2.609 | 2.498 | 2.569 | 6,112,097 | +0.06(+2.52%) |
May 01, 2003 | 2.464 | 2.524 | 2.421 | 2.506 | 7,639,537 | +0.04(+1.43%) |
Apr 30, 2003 | 2.415 | 2.529 | 2.409 | 2.470 | 13,925,812 | +0.05(+2.03%) |
Apr 29, 2003 | 2.386 | 2.497 | 2.377 | 2.421 | 12,491,765 | +0.04(+1.62%) |
Apr 28, 2003 | 2.410 | 2.468 | 2.362 | 2.382 | 18,094,870 | -0.01(-0.45%) |
Apr 25, 2003 | 2.533 | 2.543 | 2.302 | 2.393 | 28,159,354 | -0.23(-8.74%) |
Apr 24, 2003 | 2.560 | 2.660 | 2.548 | 2.622 | 6,797,134 | +0.04(+1.66%) |
Apr 23, 2003 | 2.574 | 2.615 | 2.538 | 2.579 | 10,617,370 | -0.00(-0.12%) |
Apr 22, 2003 | 2.479 | 2.599 | 2.437 | 2.583 | 12,944,253 | +0.11(+4.28%) |
Apr 21, 2003 | 2.478 | 2.506 | 2.434 | 2.477 | 6,399,747 | -0.00(-0.09%) |
Apr 17, 2003 | 2.396 | 2.491 | 2.337 | 2.479 | 13,170,731 | +0.10(+4.19%) |
Apr 16, 2003 | 2.312 | 2.389 | 2.266 | 2.379 | 12,963,399 | +0.12(+5.21%) |
Apr 15, 2003 | 2.235 | 2.302 | 2.197 | 2.261 | 6,998,862 | +0.01(+0.57%) |
Apr 14, 2003 | 2.193 | 2.252 | 2.136 | 2.249 | 9,067,048 | +0.06(+2.69%) |
Apr 11, 2003 | 2.174 | 2.232 | 2.129 | 2.190 | 8,093,427 | +0.05(+2.30%) |
Apr 10, 2003 | 2.190 | 2.193 | 2.115 | 2.140 | 12,059,823 | -0.03(-1.58%) |
Apr 09, 2003 | 2.170 | 2.242 | 2.158 | 2.175 | 9,119,348 | -0.02(-0.98%) |
Apr 08, 2003 | 2.174 | 2.254 | 2.163 | 2.196 | 17,347,260 | -0.12(-5.18%) |
Apr 07, 2003 | 2.385 | 2.424 | 2.304 | 2.316 | 11,412,143 | +0.01(+0.60%) |
Apr 04, 2003 | 2.375 | 2.377 | 2.274 | 2.302 | 12,033,673 | -0.07(-2.93%) |
Apr 03, 2003 | 2.405 | 2.447 | 2.345 | 2.372 | 16,099,532 | -0.04(-1.47%) |
Apr 02, 2003 | 2.330 | 2.436 | 2.330 | 2.407 | 14,714,982 | +0.13(+5.84%) |
Apr 01, 2003 | 2.280 | 2.325 | 2.222 | 2.274 | 15,371,067 | +0.01(+0.24%) |
Mar 31, 2003 | 2.286 | 2.309 | 2.249 | 2.269 | 11,753,536 | -0.08(-3.29%) |
Mar 28, 2003 | 2.329 | 2.423 | 2.324 | 2.346 | 16,383,507 | +0.00(+0.05%) |
Mar 27, 2003 | 2.238 | 2.406 | 2.223 | 2.345 | 26,696,902 | +0.06(+2.82%) |
Mar 26, 2003 | 2.193 | 2.302 | 2.163 | 2.281 | 23,611,630 | +0.09(+4.16%) |
Mar 25, 2003 | 2.104 | 2.210 | 2.073 | 2.190 | 14,483,186 | +0.09(+4.34%) |
Mar 24, 2003 | 2.107 | 2.176 | 2.088 | 2.099 | 12,478,125 | -0.07(-3.02%) |
Mar 21, 2003 | 2.094 | 2.204 | 2.083 | 2.164 | 20,184,868 | +0.09(+4.44%) |
Mar 20, 2003 | 2.086 | 2.141 | 2.052 | 2.072 | 13,065,010 | -0.01(-0.41%) |
Mar 19, 2003 | 2.075 | 2.122 | 2.040 | 2.080 | 11,910,894 | -0.02(-1.02%) |
Mar 18, 2003 | 2.018 | 2.122 | 2.015 | 2.102 | 16,600,659 | +0.07(+3.37%) |
Mar 17, 2003 | 1.980 | 2.141 | 1.962 | 2.033 | 21,389,934 | +0.02(+1.12%) |
Mar 14, 2003 | 2.109 | 2.147 | 1.984 | 2.011 | 16,992,774 | -0.10(-4.91%) |
Mar 13, 2003 | 2.025 | 2.137 | 1.981 | 2.115 | 21,297,780 | +0.17(+8.52%) |
Mar 12, 2003 | 1.935 | 2.013 | 1.876 | 1.949 | 17,954,852 | -0.02(-1.03%) |
Mar 11, 2003 | 2.010 | 2.013 | 1.933 | 1.969 | 9,249,164 | -0.03(-1.61%) |
Mar 10, 2003 | 2.057 | 2.063 | 1.985 | 2.001 | 11,122,625 | -0.07(-3.51%) |
Mar 07, 2003 | 2.065 | 2.107 | 2.038 | 2.074 | 7,314,530 | -0.04(-1.92%) |
Mar 06, 2003 | 2.090 | 2.120 | 2.046 | 2.115 | 9,553,625 | +0.01(+0.66%) |
Mar 05, 2003 | 2.110 | 2.152 | 2.074 | 2.101 | 8,841,504 | -0.01(-0.46%) |
Mar 04, 2003 | 2.140 | 2.152 | 2.077 | 2.110 | 20,520,750 | -0.03(-1.45%) |
Mar 03, 2003 | 2.216 | 2.231 | 2.121 | 2.141 | 26,495,094 | -0.06(-2.91%) |
Feb 28, 2003 | 2.053 | 2.216 | 2.045 | 2.206 | 43,915,668 | +0.12(+5.64%) |
Feb 27, 2003 | 2.067 | 2.120 | 2.002 | 2.088 | 25,706,858 | +0.04(+1.93%) |
Feb 26, 2003 | 2.114 | 2.147 | 2.039 | 2.048 | 12,234,934 | -0.07(-3.19%) |
Feb 25, 2003 | 2.006 | 2.136 | 1.981 | 2.116 | 12,068,695 | +0.04(+1.75%) |
Feb 24, 2003 | 2.089 | 2.180 | 2.071 | 2.079 | 13,408,416 | +0.00(+0.10%) |
Feb 21, 2003 | 2.113 | 2.134 | 2.044 | 2.077 | 14,128,008 | -0.04(-2.12%) |
Feb 20, 2003 | 1.995 | 2.171 | 1.940 | 2.122 | 30,335,408 | +0.16(+8.31%) |
Feb 19, 2003 | 1.969 | 1.986 | 1.916 | 1.959 | 17,748,850 | -0.08(-3.99%) |
Feb 18, 2003 | 2.002 | 2.077 | 1.978 | 2.041 | 17,929,098 | +0.10(+5.30%) |
Feb 14, 2003 | 2.019 | 2.067 | 1.919 | 1.938 | 18,676,242 | -0.08(-3.83%) |
Feb 13, 2003 | 2.047 | 2.063 | 1.952 | 2.015 | 9,989,769 | -0.02(-0.90%) |
Feb 12, 2003 | 2.023 | 2.052 | 2.006 | 2.033 | 6,218,565 | +0.00(+0.05%) |
Feb 11, 2003 | 2.002 | 2.075 | 1.992 | 2.032 | 8,243,322 | +0.06(+3.26%) |
Feb 10, 2003 | 1.934 | 1.987 | 1.917 | 1.968 | 7,221,137 | +0.04(+2.05%) |
Feb 07, 2003 | 2.014 | 2.021 | 1.877 | 1.929 | 8,580,004 | -0.06(-2.80%) |
Feb 06, 2003 | 1.951 | 2.031 | 1.927 | 1.984 | 6,576,726 | +0.01(+0.65%) |
Feb 05, 2003 | 1.948 | 2.117 | 1.938 | 1.971 | 24,261,136 | +0.04(+2.33%) |
Feb 04, 2003 | 1.927 | 1.934 | 1.885 | 1.926 | 9,137,092 | -0.01(-0.66%) |
Feb 03, 2003 | 1.959 | 1.977 | 1.910 | 1.939 | 8,088,757 | -0.02(-0.88%) |
Jan 31, 2003 | 1.896 | 1.986 | 1.868 | 1.956 | 10,327,385 | +0.04(+1.95%) |
Jan 30, 2003 | 1.983 | 2.014 | 1.912 | 1.919 | 8,905,044 | -0.06(-3.24%) |
Jan 29, 2003 | 1.953 | 2.030 | 1.934 | 1.983 | 11,504,135 | +0.02(+0.87%) |
Jan 28, 2003 | 1.888 | 1.988 | 1.829 | 1.966 | 20,995,654 | +0.12(+6.43%) |
Jan 27, 2003 | 1.851 | 1.922 | 1.815 | 1.847 | 34,076,260 | -0.17(-8.29%) |
Jan 24, 2003 | 2.043 | 2.052 | 1.941 | 2.014 | 10,394,628 | -0.04(-1.83%) |
Jan 23, 2003 | 2.082 | 2.115 | 2.010 | 2.052 | 8,970,386 | -0.00(-0.21%) |
Jan 22, 2003 | 2.040 | 2.073 | 2.007 | 2.056 | 9,489,184 | +0.02(+0.89%) |
Jan 21, 2003 | 2.104 | 2.109 | 2.019 | 2.038 | 6,409,086 | -0.06(-2.76%) |
Jan 17, 2003 | 2.130 | 2.131 | 2.025 | 2.095 | 8,810,217 | -0.08(-3.64%) |
Jan 16, 2003 | 2.234 | 2.247 | 2.146 | 2.175 | 8,088,290 | -0.08(-3.47%) |
Jan 15, 2003 | 2.292 | 2.345 | 2.206 | 2.253 | 16,842,004 | -0.03(-1.22%) |
Jan 14, 2003 | 2.329 | 2.376 | 2.201 | 2.281 | 24,208,368 | -0.06(-2.52%) |
Jan 13, 2003 | 2.492 | 2.506 | 2.329 | 2.340 | 20,541,296 | -0.11(-4.63%) |
Jan 10, 2003 | 2.468 | 2.512 | 2.432 | 2.453 | 14,332,071 | -0.05(-1.88%) |
Jan 09, 2003 | 2.431 | 2.579 | 2.420 | 2.500 | 13,758,639 | +0.11(+4.71%) |
Jan 08, 2003 | 2.407 | 2.466 | 2.362 | 2.388 | 11,273,921 | -0.03(-1.33%) |
Jan 07, 2003 | 2.289 | 2.508 | 2.289 | 2.420 | 21,723,650 | +0.15(+6.55%) |
Jan 06, 2003 | 2.151 | 2.302 | 2.073 | 2.271 | 17,548,990 | +0.15(+7.18%) |
Jan 03, 2003 | 2.127 | 2.146 | 2.086 | 2.119 | 7,034,818 | -0.01(-0.55%) |
Jan 02, 2003 | 2.044 | 2.147 | 2.014 | 2.131 | 7,050,228 | +0.11(+5.51%) |
Dec 31, 2002 | 2.037 | 2.103 | 2.002 | 2.019 | 5,383,165 | -0.02(-0.89%) |
Dec 30, 2002 | 2.106 | 2.112 | 1.993 | 2.038 | 8,286,750 | -0.06(-2.96%) |
Dec 27, 2002 | 2.095 | 2.131 | 2.072 | 2.100 | 5,555,475 | +0.00(+0.05%) |
Dec 26, 2002 | 2.061 | 2.127 | 2.059 | 2.099 | 5,447,139 | +0.05(+2.35%) |
Dec 24, 2002 | 2.100 | 2.112 | 2.049 | 2.050 | 2,553,361 | -0.04(-1.74%) |
Dec 23, 2002 | 1.943 | 2.121 | 1.941 | 2.087 | 8,001,435 | +0.06(+3.18%) |
Dec 20, 2002 | 1.943 | 2.034 | 1.941 | 2.023 | 7,771,688 | +0.08(+4.19%) |
Dec 19, 2002 | 2.037 | 2.115 | 1.936 | 1.941 | 16,101,399 | -0.10(-5.13%) |
Dec 18, 2002 | 2.089 | 2.168 | 2.041 | 2.046 | 15,428,504 | -0.16(-7.41%) |
Dec 17, 2002 | 2.182 | 2.286 | 2.162 | 2.210 | 11,215,084 | +0.02(+0.73%) |
Dec 16, 2002 | 2.206 | 2.236 | 2.158 | 2.194 | 11,407,473 | -0.00(-0.10%) |
Dec 13, 2002 | 2.310 | 2.313 | 2.193 | 2.196 | 7,705,846 | -0.13(-5.48%) |
Dec 12, 2002 | 2.350 | 2.365 | 2.303 | 2.324 | 10,286,292 | -0.00(-0.05%) |
Dec 11, 2002 | 2.232 | 2.388 | 2.216 | 2.325 | 12,053,285 | +0.07(+3.28%) |
Dec 10, 2002 | 2.168 | 2.280 | 2.163 | 2.251 | 11,107,682 | +0.12(+5.47%) |
Dec 09, 2002 | 2.237 | 2.249 | 2.065 | 2.134 | 15,299,622 | -0.12(-5.30%) |
Dec 06, 2002 | 2.205 | 2.302 | 2.171 | 2.253 | 11,736,683 | +0.00(+0.22%) |
Dec 05, 2002 | 2.301 | 2.351 | 2.227 | 2.249 | 10,769,133 | +0.00(+0.00%) |
Dec 04, 2002 | 2.274 | 2.291 | 2.152 | 2.249 | 12,840,587 | -0.09(-3.71%) |
Dec 03, 2002 | 2.386 | 2.445 | 2.281 | 2.335 | 12,482,425 | -0.13(-5.17%) |
Dec 02, 2002 | 2.487 | 2.579 | 2.432 | 2.463 | 14,076,175 | +0.04(+1.59%) |
Nov 29, 2002 | 2.519 | 2.519 | 2.420 | 2.424 | 6,614,083 | -0.10(-3.86%) |
Nov 27, 2002 | 2.476 | 2.591 | 2.474 | 2.522 | 11,907,592 | +0.08(+3.20%) |
Nov 26, 2002 | 2.474 | 2.547 | 2.431 | 2.443 | 12,788,287 | -0.08(-3.14%) |
Nov 25, 2002 | 2.465 | 2.538 | 2.393 | 2.523 | 17,277,682 | +0.06(+2.30%) |
Nov 22, 2002 | 2.463 | 2.513 | 2.366 | 2.466 | 20,862,568 | -0.14(-5.34%) |
Nov 21, 2002 | 2.531 | 2.677 | 2.433 | 2.605 | 38,084,216 | +0.06(+2.49%) |
Nov 20, 2002 | 2.345 | 2.554 | 2.309 | 2.542 | 20,828,480 | +0.19(+8.06%) |
Nov 19, 2002 | 2.495 | 2.543 | 2.325 | 2.352 | 24,180,350 | -0.15(-6.11%) |
Nov 18, 2002 | 2.362 | 2.629 | 2.356 | 2.506 | 33,719,968 | +0.22(+9.40%) |
Nov 15, 2002 | 2.191 | 2.322 | 2.115 | 2.290 | 16,830,330 | +0.05(+2.34%) |
Nov 14, 2002 | 2.025 | 2.262 | 1.992 | 2.238 | 21,895,494 | +0.25(+12.55%) |
Nov 13, 2002 | 1.817 | 2.133 | 1.814 | 1.988 | 42,614,704 | +0.16(+8.85%) |
Nov 12, 2002 | 1.853 | 1.948 | 1.814 | 1.827 | 12,485,227 | -0.02(-0.93%) |
Nov 11, 2002 | 1.858 | 1.870 | 1.798 | 1.844 | 9,251,032 | -0.02(-1.32%) |
Nov 08, 2002 | 1.959 | 1.992 | 1.836 | 1.868 | 10,117,251 | -0.10(-5.01%) |
Nov 07, 2002 | 1.928 | 2.024 | 1.927 | 1.967 | 18,892,446 | -0.06(-3.06%) |
Nov 06, 2002 | 1.918 | 2.056 | 1.896 | 2.029 | 28,569,348 | -0.03(-1.56%) |
Nov 05, 2002 | 2.092 | 2.141 | 1.992 | 2.061 | 19,804,894 | -0.08(-3.80%) |
Nov 04, 2002 | 1.969 | 2.210 | 1.965 | 2.143 | 26,912,560 | +0.24(+12.61%) |