Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 7.311 | 7.599 | 7.285 | 7.492 | 877,608 | +0.18(+2.42%) |
Oct 30, 2003 | 7.590 | 7.590 | 7.203 | 7.315 | 2,363,646 | -0.35(-4.53%) |
Oct 29, 2003 | 7.880 | 7.888 | 7.614 | 7.662 | 710,826 | -0.24(-3.00%) |
Oct 28, 2003 | 7.777 | 7.891 | 7.759 | 7.899 | 753,491 | +0.16(+2.07%) |
Oct 27, 2003 | 7.783 | 7.888 | 7.355 | 7.739 | 1,700,397 | -0.04(-0.57%) |
Oct 24, 2003 | 7.686 | 7.821 | 7.674 | 7.783 | 577,918 | +0.10(+1.26%) |
Oct 23, 2003 | 7.614 | 7.783 | 7.590 | 7.686 | 702,034 | -0.02(-0.31%) |
Oct 22, 2003 | 7.851 | 7.851 | 7.493 | 7.710 | 1,336,839 | -0.23(-2.96%) |
Oct 21, 2003 | 8.005 | 8.005 | 7.881 | 7.945 | 695,311 | -0.16(-1.93%) |
Oct 20, 2003 | 8.233 | 8.233 | 7.992 | 8.102 | 605,585 | -0.16(-1.99%) |
Oct 17, 2003 | 8.378 | 8.442 | 8.258 | 8.266 | 362,524 | -0.13(-1.58%) |
Oct 16, 2003 | 8.266 | 8.400 | 8.257 | 8.399 | 467,247 | +0.13(+1.60%) |
Oct 15, 2003 | 8.237 | 8.247 | 8.210 | 8.266 | 323,478 | +0.03(+0.35%) |
Oct 14, 2003 | 8.146 | 8.260 | 8.146 | 8.237 | 487,674 | +0.17(+2.10%) |
Oct 13, 2003 | 7.957 | 8.136 | 7.937 | 8.068 | 719,100 | +0.11(+1.40%) |
Oct 10, 2003 | 8.265 | 8.314 | 7.899 | 7.957 | 1,128,685 | -0.31(-3.73%) |
Oct 09, 2003 | 8.384 | 8.440 | 8.184 | 8.265 | 723,237 | -0.09(-1.13%) |
Oct 08, 2003 | 8.293 | 8.383 | 8.266 | 8.360 | 988,278 | +0.07(+0.80%) |
Oct 07, 2003 | 8.419 | 8.402 | 8.131 | 8.293 | 1,139,804 | -0.13(-1.49%) |
Oct 06, 2003 | 8.218 | 8.427 | 8.163 | 8.419 | 847,096 | +0.35(+4.29%) |
Oct 03, 2003 | 7.879 | 8.213 | 7.870 | 8.073 | 1,119,118 | +0.23(+2.98%) |
Oct 02, 2003 | 7.633 | 7.885 | 7.633 | 7.839 | 1,084,986 | +0.26(+3.42%) |
Oct 01, 2003 | 7.184 | 7.598 | 7.184 | 7.580 | 1,623,342 | +0.47(+6.59%) |
Sep 30, 2003 | 7.348 | 7.366 | 7.111 | 7.111 | 562,403 | -0.24(-3.22%) |
Sep 29, 2003 | 7.098 | 7.348 | 7.098 | 7.348 | 886,141 | +0.38(+5.51%) |
Sep 26, 2003 | 6.995 | 6.998 | 6.816 | 6.964 | 582,572 | -0.06(-0.79%) |
Sep 25, 2003 | 7.106 | 7.106 | 6.984 | 7.019 | 380,365 | -0.14(-1.89%) |
Sep 24, 2003 | 7.203 | 7.309 | 7.082 | 7.155 | 705,137 | +0.05(+0.68%) |
Sep 23, 2003 | 6.960 | 7.107 | 6.960 | 7.106 | 543,527 | +0.17(+2.45%) |
Sep 22, 2003 | 6.894 | 6.937 | 6.865 | 6.936 | 143,251 | -0.02(-0.24%) |
Sep 19, 2003 | 6.985 | 6.985 | 6.927 | 6.952 | 362,006 | -0.02(-0.35%) |
Sep 18, 2003 | 6.797 | 7.048 | 6.797 | 6.977 | 521,031 | +0.18(+2.65%) |
Sep 17, 2003 | 6.865 | 6.873 | 6.700 | 6.797 | 626,013 | -0.01(-0.16%) |
Sep 16, 2003 | 6.944 | 6.980 | 6.797 | 6.807 | 575,849 | -0.14(-2.00%) |
Sep 15, 2003 | 6.942 | 6.961 | 6.886 | 6.947 | 565,247 | +0.09(+1.34%) |
Sep 12, 2003 | 6.729 | 6.908 | 6.667 | 6.855 | 579,469 | +0.15(+2.16%) |
Sep 11, 2003 | 6.531 | 6.777 | 6.531 | 6.710 | 973,022 | +0.18(+2.81%) |
Sep 10, 2003 | 6.729 | 6.748 | 6.497 | 6.526 | 813,481 | -0.24(-3.53%) |
Sep 09, 2003 | 7.019 | 7.025 | 6.755 | 6.765 | 538,873 | -0.22(-3.09%) |
Sep 08, 2003 | 6.822 | 6.981 | 6.816 | 6.981 | 442,682 | +0.11(+1.60%) |
Sep 05, 2003 | 6.952 | 6.952 | 6.789 | 6.870 | 439,321 | -0.10(-1.44%) |
Sep 04, 2003 | 7.088 | 7.184 | 6.913 | 6.971 | 579,469 | -0.07(-0.98%) |
Sep 03, 2003 | 7.005 | 7.122 | 6.894 | 7.040 | 705,654 | +0.02(+0.22%) |
Sep 02, 2003 | 6.971 | 7.089 | 6.913 | 7.024 | 690,398 | +0.21(+3.08%) |
Aug 29, 2003 | 6.697 | 6.903 | 6.669 | 6.814 | 1,086,279 | +0.16(+2.41%) |
Aug 28, 2003 | 6.504 | 6.665 | 6.444 | 6.654 | 1,050,337 | +0.15(+2.32%) |
Aug 27, 2003 | 6.352 | 6.560 | 6.323 | 6.503 | 617,480 | +0.16(+2.51%) |
Aug 26, 2003 | 6.309 | 6.420 | 6.255 | 6.343 | 1,242,200 | +0.34(+5.60%) |
Aug 25, 2003 | 6.130 | 6.130 | 5.962 | 6.007 | 283,916 | -0.13(-2.16%) |
Aug 22, 2003 | 6.168 | 6.275 | 6.125 | 6.139 | 692,467 | +0.12(+1.93%) |
Aug 21, 2003 | 5.849 | 6.072 | 5.849 | 6.023 | 544,303 | +0.22(+3.83%) |
Aug 20, 2003 | 5.811 | 5.830 | 5.721 | 5.801 | 411,136 | -0.01(-0.18%) |
Aug 19, 2003 | 5.859 | 5.935 | 5.795 | 5.812 | 317,790 | -0.07(-1.22%) |
Aug 18, 2003 | 5.787 | 6.023 | 5.787 | 5.883 | 486,123 | +0.14(+2.51%) |
Aug 15, 2003 | 5.745 | 5.745 | 5.724 | 5.739 | 77,314 | -0.01(-0.10%) |
Aug 14, 2003 | 5.762 | 5.762 | 5.597 | 5.745 | 394,846 | -0.03(-0.50%) |
Aug 13, 2003 | 5.704 | 5.835 | 5.704 | 5.774 | 532,667 | +0.13(+2.26%) |
Aug 12, 2003 | 5.628 | 5.655 | 5.561 | 5.646 | 183,847 | +0.02(+0.34%) |
Aug 11, 2003 | 5.410 | 5.694 | 5.410 | 5.627 | 573,522 | +0.26(+4.94%) |
Aug 08, 2003 | 5.197 | 5.385 | 5.197 | 5.362 | 410,102 | +0.17(+3.18%) |
Aug 07, 2003 | 5.052 | 5.236 | 5.028 | 5.197 | 890,795 | -0.01(-0.19%) |
Aug 06, 2003 | 5.115 | 5.206 | 5.086 | 5.206 | 315,721 | +0.02(+0.47%) |
Aug 05, 2003 | 5.243 | 5.260 | 5.163 | 5.182 | 679,797 | -0.06(-1.16%) |
Aug 04, 2003 | 5.269 | 5.269 | 5.191 | 5.243 | 250,301 | -0.03(-0.64%) |
Aug 01, 2003 | 5.327 | 5.327 | 5.232 | 5.277 | 244,096 | -0.06(-1.21%) |
Jul 31, 2003 | 5.357 | 5.376 | 5.327 | 5.342 | 191,863 | +0.02(+0.44%) |
Jul 30, 2003 | 5.208 | 5.366 | 5.173 | 5.319 | 218,496 | +0.07(+1.36%) |
Jul 29, 2003 | 5.318 | 5.318 | 5.173 | 5.247 | 269,953 | -0.09(-1.67%) |
Jul 28, 2003 | 5.482 | 5.511 | 5.318 | 5.336 | 398,983 | -0.13(-2.32%) |
Jul 25, 2003 | 5.366 | 5.474 | 5.356 | 5.463 | 314,428 | +0.09(+1.60%) |
Jul 24, 2003 | 5.414 | 5.487 | 5.377 | 5.377 | 364,334 | +0.01(+0.20%) |
Jul 23, 2003 | 5.293 | 5.418 | 5.250 | 5.366 | 523,099 | +0.00(+0.00%) |
Jul 22, 2003 | 5.487 | 5.569 | 5.318 | 5.366 | 718,325 | -0.09(-1.67%) |
Jul 21, 2003 | 5.291 | 5.463 | 5.211 | 5.457 | 911,481 | +0.33(+6.39%) |
Jul 18, 2003 | 5.124 | 5.180 | 4.907 | 5.129 | 1,017,497 | +0.13(+2.53%) |
Jul 17, 2003 | 5.182 | 5.347 | 4.888 | 5.002 | 1,879,332 | -0.37(-6.94%) |
Jul 16, 2003 | 5.608 | 5.608 | 5.303 | 5.376 | 1,275,815 | -0.32(-5.54%) |
Jul 15, 2003 | 5.791 | 5.801 | 5.656 | 5.691 | 508,619 | -0.03(-0.51%) |
Jul 14, 2003 | 5.535 | 5.753 | 5.511 | 5.720 | 917,428 | +0.18(+3.34%) |
Jul 11, 2003 | 5.492 | 5.554 | 5.486 | 5.535 | 1,172,126 | -0.00(-0.09%) |
Jul 10, 2003 | 5.521 | 5.603 | 5.337 | 5.540 | 1,688,503 | -0.07(-1.21%) |
Jul 09, 2003 | 5.919 | 5.927 | 5.608 | 5.608 | 1,266,248 | -0.40(-6.60%) |
Jul 08, 2003 | 5.994 | 6.115 | 5.898 | 6.004 | 1,031,719 | +0.04(+0.65%) |
Jul 07, 2003 | 5.994 | 6.014 | 5.811 | 5.965 | 797,190 | +0.02(+0.33%) |
Jul 03, 2003 | 5.994 | 5.994 | 5.869 | 5.946 | 1,136,442 | -0.09(-1.52%) |
Jul 02, 2003 | 5.724 | 6.074 | 5.724 | 6.038 | 1,710,999 | +0.31(+5.49%) |
Jul 01, 2003 | 5.724 | 5.762 | 5.670 | 5.724 | 390,191 | +0.02(+0.34%) |
Jun 30, 2003 | 5.849 | 5.907 | 5.704 | 5.704 | 989,054 | +0.00(+0.00%) |
Jun 27, 2003 | 5.496 | 5.749 | 5.494 | 5.704 | 540,424 | +0.21(+3.87%) |
Jun 26, 2003 | 5.443 | 5.569 | 5.385 | 5.492 | 595,501 | +0.02(+0.44%) |
Jun 25, 2003 | 5.298 | 5.503 | 5.298 | 5.467 | 457,421 | +0.17(+3.19%) |
Jun 24, 2003 | 5.250 | 5.317 | 5.240 | 5.298 | 251,853 | +0.06(+1.20%) |
Jun 23, 2003 | 5.306 | 5.306 | 5.189 | 5.235 | 532,150 | -0.12(-2.22%) |
Jun 20, 2003 | 5.409 | 5.414 | 5.326 | 5.354 | 250,819 | -0.03(-0.57%) |
Jun 19, 2003 | 5.405 | 5.434 | 5.376 | 5.385 | 393,036 | -0.03(-0.46%) |
Jun 18, 2003 | 5.485 | 5.492 | 5.366 | 5.410 | 826,927 | +0.02(+0.39%) |
Jun 17, 2003 | 5.390 | 5.448 | 5.347 | 5.389 | 917,170 | +0.06(+1.20%) |
Jun 16, 2003 | 5.149 | 5.336 | 5.149 | 5.325 | 538,097 | +0.20(+3.90%) |
Jun 13, 2003 | 5.134 | 5.144 | 5.077 | 5.125 | 256,507 | +0.00(+0.02%) |
Jun 12, 2003 | 5.049 | 5.139 | 5.049 | 5.124 | 386,571 | +0.12(+2.47%) |
Jun 11, 2003 | 4.979 | 5.042 | 4.902 | 5.000 | 678,245 | +0.10(+2.01%) |
Jun 10, 2003 | 5.001 | 5.023 | 4.834 | 4.902 | 485,864 | -0.08(-1.52%) |
Jun 09, 2003 | 5.081 | 5.105 | 4.974 | 4.977 | 380,365 | -0.13(-2.50%) |
Jun 06, 2003 | 5.045 | 5.144 | 5.045 | 5.105 | 439,579 | +0.08(+1.68%) |
Jun 05, 2003 | 4.979 | 5.037 | 4.955 | 5.021 | 409,843 | +0.01(+0.29%) |
Jun 04, 2003 | 5.042 | 5.090 | 4.975 | 5.006 | 634,029 | -0.06(-1.18%) |
Jun 03, 2003 | 5.148 | 5.149 | 5.057 | 5.066 | 540,683 | -0.08(-1.60%) |
Jun 02, 2003 | 5.177 | 5.188 | 5.106 | 5.148 | 552,577 | -0.05(-1.02%) |
May 30, 2003 | 5.182 | 5.264 | 5.143 | 5.202 | 567,057 | +0.02(+0.43%) |
May 29, 2003 | 5.124 | 5.260 | 5.105 | 5.179 | 600,155 | +0.10(+1.88%) |
May 28, 2003 | 5.100 | 5.163 | 5.065 | 5.084 | 480,693 | +0.02(+0.44%) |
May 27, 2003 | 4.946 | 5.061 | 4.946 | 5.061 | 482,761 | +0.10(+2.03%) |
May 23, 2003 | 4.737 | 4.970 | 4.731 | 4.961 | 525,427 | +0.29(+6.23%) |
May 22, 2003 | 4.602 | 4.785 | 4.602 | 4.670 | 805,723 | +0.07(+1.51%) |
May 21, 2003 | 4.642 | 4.665 | 4.551 | 4.600 | 1,455,526 | -0.12(-2.60%) |
May 20, 2003 | 4.863 | 4.871 | 4.708 | 4.723 | 1,710,740 | -0.15(-3.08%) |
May 19, 2003 | 4.979 | 5.013 | 4.815 | 4.873 | 454,060 | -0.03(-0.71%) |
May 16, 2003 | 4.955 | 4.966 | 4.825 | 4.908 | 357,093 | -0.01(-0.28%) |
May 15, 2003 | 4.989 | 5.173 | 4.921 | 4.921 | 787,623 | -0.05(-0.97%) |
May 14, 2003 | 5.020 | 5.144 | 4.921 | 4.970 | 1,220,221 | -0.00(-0.04%) |
May 13, 2003 | 4.747 | 5.035 | 4.747 | 4.971 | 1,389,847 | +0.22(+4.62%) |
May 12, 2003 | 4.587 | 4.776 | 4.587 | 4.752 | 716,773 | +0.20(+4.49%) |
May 09, 2003 | 4.496 | 4.573 | 4.476 | 4.548 | 305,378 | +0.07(+1.60%) |
May 08, 2003 | 4.465 | 4.578 | 4.438 | 4.476 | 521,031 | +0.01(+0.26%) |
May 07, 2003 | 4.563 | 4.568 | 4.447 | 4.465 | 491,812 | -0.12(-2.55%) |
May 06, 2003 | 4.684 | 4.684 | 4.564 | 4.582 | 333,822 | -0.10(-2.09%) |
May 05, 2003 | 4.728 | 4.752 | 4.665 | 4.679 | 219,789 | -0.03(-0.72%) |
May 02, 2003 | 4.670 | 4.736 | 4.669 | 4.713 | 386,313 | +0.06(+1.35%) |
May 01, 2003 | 4.665 | 4.689 | 4.631 | 4.650 | 184,623 | +0.01(+0.21%) |
Apr 30, 2003 | 4.782 | 4.782 | 4.544 | 4.641 | 644,630 | -0.09(-1.96%) |
Apr 29, 2003 | 4.641 | 4.766 | 4.612 | 4.734 | 1,148,596 | +0.11(+2.32%) |
Apr 28, 2003 | 4.578 | 4.713 | 4.578 | 4.626 | 545,337 | +0.09(+1.92%) |
Apr 25, 2003 | 4.549 | 4.551 | 4.510 | 4.539 | 239,700 | +0.07(+1.51%) |
Apr 24, 2003 | 4.492 | 4.572 | 4.467 | 4.472 | 516,118 | -0.03(-0.56%) |
Apr 23, 2003 | 4.369 | 4.602 | 4.369 | 4.497 | 1,039,218 | +0.17(+3.84%) |
Apr 22, 2003 | 4.331 | 4.341 | 4.278 | 4.330 | 674,108 | -0.01(-0.25%) |
Apr 21, 2003 | 4.301 | 4.362 | 4.301 | 4.341 | 366,402 | +0.06(+1.49%) |
Apr 17, 2003 | 4.230 | 4.292 | 4.182 | 4.277 | 1,175,229 | +0.04(+0.84%) |
Apr 16, 2003 | 4.252 | 4.252 | 4.204 | 4.241 | 692,208 | -0.00(-0.11%) |
Apr 15, 2003 | 4.323 | 4.323 | 4.071 | 4.246 | 3,008,535 | -0.08(-1.74%) |
Apr 14, 2003 | 4.447 | 4.481 | 4.312 | 4.322 | 2,378,643 | -0.09(-1.97%) |
Apr 11, 2003 | 4.380 | 4.433 | 4.360 | 4.409 | 605,068 | +0.03(+0.66%) |
Apr 10, 2003 | 4.443 | 4.477 | 4.331 | 4.380 | 1,051,888 | -0.05(-1.09%) |
Apr 09, 2003 | 4.370 | 4.496 | 4.355 | 4.428 | 1,428,375 | +0.07(+1.66%) |
Apr 08, 2003 | 4.254 | 4.380 | 4.216 | 4.356 | 898,294 | +0.14(+3.42%) |
Apr 07, 2003 | 4.140 | 4.249 | 4.140 | 4.212 | 446,302 | +0.10(+2.33%) |
Apr 04, 2003 | 4.090 | 4.166 | 4.051 | 4.116 | 202,465 | +0.06(+1.48%) |
Apr 03, 2003 | 4.090 | 4.090 | 4.017 | 4.056 | 177,900 | -0.02(-0.59%) |
Apr 02, 2003 | 4.095 | 4.124 | 4.064 | 4.080 | 175,056 | +0.02(+0.60%) |
Apr 01, 2003 | 3.981 | 4.104 | 3.981 | 4.056 | 242,544 | +0.08(+1.97%) |
Mar 31, 2003 | 3.965 | 4.008 | 3.916 | 3.978 | 227,805 | -0.01(-0.29%) |
Mar 28, 2003 | 4.003 | 4.011 | 3.940 | 3.989 | 414,239 | -0.06(-1.41%) |
Mar 27, 2003 | 4.125 | 4.125 | 3.887 | 4.046 | 1,148,596 | -0.08(-1.88%) |
Mar 26, 2003 | 4.061 | 4.148 | 4.021 | 4.124 | 390,450 | +0.04(+0.99%) |
Mar 25, 2003 | 4.128 | 4.128 | 4.042 | 4.083 | 198,069 | -0.05(-1.10%) |
Mar 24, 2003 | 4.206 | 4.207 | 4.052 | 4.128 | 468,023 | -0.13(-3.06%) |
Mar 21, 2003 | 4.278 | 4.322 | 4.254 | 4.259 | 728,150 | +0.06(+1.38%) |
Mar 20, 2003 | 4.196 | 4.245 | 4.168 | 4.201 | 144,544 | -0.00(-0.02%) |
Mar 19, 2003 | 4.070 | 4.230 | 4.070 | 4.202 | 415,790 | +0.13(+3.11%) |
Mar 18, 2003 | 4.128 | 4.192 | 4.051 | 4.075 | 557,231 | -0.08(-1.86%) |
Mar 17, 2003 | 4.128 | 4.233 | 4.085 | 4.153 | 357,352 | +0.02(+0.59%) |
Mar 14, 2003 | 4.058 | 4.133 | 4.058 | 4.128 | 400,017 | +0.07(+1.74%) |
Mar 13, 2003 | 4.054 | 4.085 | 3.954 | 4.058 | 500,603 | +0.02(+0.58%) |
Mar 12, 2003 | 4.075 | 4.075 | 3.974 | 4.035 | 622,910 | -0.09(-2.16%) |
Mar 11, 2003 | 4.109 | 4.186 | 4.075 | 4.124 | 450,698 | -0.01(-0.23%) |
Mar 10, 2003 | 4.225 | 4.225 | 4.114 | 4.133 | 493,880 | -0.10(-2.42%) |
Mar 07, 2003 | 4.254 | 4.255 | 4.201 | 4.236 | 502,672 | -0.03(-0.68%) |
Mar 06, 2003 | 4.254 | 4.278 | 4.249 | 4.265 | 371,315 | +0.02(+0.43%) |
Mar 05, 2003 | 4.215 | 4.298 | 4.214 | 4.246 | 1,019,825 | +0.04(+0.97%) |
Mar 04, 2003 | 4.225 | 4.247 | 4.114 | 4.206 | 1,180,659 | -0.06(-1.52%) |
Mar 03, 2003 | 4.172 | 4.346 | 4.172 | 4.271 | 1,288,485 | +0.14(+3.30%) |
Feb 28, 2003 | 3.916 | 4.167 | 3.916 | 4.134 | 1,071,023 | +0.24(+6.08%) |
Feb 27, 2003 | 3.877 | 3.914 | 3.877 | 3.897 | 218,238 | +0.03(+0.77%) |
Feb 26, 2003 | 3.863 | 3.905 | 3.863 | 3.867 | 290,898 | +0.00(+0.10%) |
Feb 25, 2003 | 3.825 | 3.877 | 3.825 | 3.863 | 365,109 | +0.02(+0.50%) |
Feb 24, 2003 | 3.867 | 3.896 | 3.827 | 3.844 | 304,602 | -0.01(-0.23%) |
Feb 21, 2003 | 3.817 | 3.911 | 3.817 | 3.853 | 848,388 | +0.03(+0.89%) |
Feb 20, 2003 | 3.825 | 3.842 | 3.809 | 3.819 | 223,409 | +0.00(+0.03%) |
Feb 19, 2003 | 3.766 | 3.840 | 3.761 | 3.818 | 365,368 | +0.02(+0.59%) |
Feb 18, 2003 | 3.867 | 3.867 | 3.780 | 3.796 | 334,080 | -0.06(-1.60%) |
Feb 14, 2003 | 3.795 | 3.858 | 3.763 | 3.858 | 563,179 | +0.07(+1.84%) |
Feb 13, 2003 | 3.743 | 3.816 | 3.743 | 3.788 | 478,366 | +0.05(+1.24%) |
Feb 12, 2003 | 3.655 | 3.761 | 3.650 | 3.742 | 322,444 | +0.09(+2.52%) |
Feb 11, 2003 | 3.579 | 3.688 | 3.579 | 3.650 | 411,653 | +0.07(+1.97%) |
Feb 10, 2003 | 3.521 | 3.659 | 3.490 | 3.579 | 413,980 | +0.07(+1.98%) |
Feb 07, 2003 | 3.534 | 3.558 | 3.485 | 3.510 | 145,061 | -0.02(-0.55%) |
Feb 06, 2003 | 3.500 | 3.542 | 3.471 | 3.529 | 323,478 | +0.01(+0.39%) |
Feb 05, 2003 | 3.513 | 3.562 | 3.461 | 3.515 | 560,076 | +0.03(+0.75%) |
Feb 04, 2003 | 3.529 | 3.547 | 3.453 | 3.489 | 182,813 | -0.03(-0.85%) |
Feb 03, 2003 | 3.529 | 3.547 | 3.500 | 3.519 | 163,420 | -0.01(-0.41%) |
Jan 31, 2003 | 3.520 | 3.547 | 3.503 | 3.534 | 203,499 | +0.00(+0.11%) |
Jan 30, 2003 | 3.587 | 3.611 | 3.524 | 3.530 | 440,614 | -0.07(-1.85%) |
Jan 29, 2003 | 3.629 | 3.629 | 3.539 | 3.597 | 490,777 | -0.01(-0.37%) |
Jan 28, 2003 | 3.543 | 3.637 | 3.543 | 3.610 | 655,232 | +0.03(+0.78%) |
Jan 27, 2003 | 3.577 | 3.621 | 3.558 | 3.582 | 306,154 | +0.00(+0.14%) |
Jan 24, 2003 | 3.548 | 3.606 | 3.534 | 3.577 | 451,991 | +0.01(+0.41%) |
Jan 23, 2003 | 3.606 | 3.674 | 3.534 | 3.563 | 574,815 | -0.04(-0.99%) |
Jan 22, 2003 | 3.529 | 3.621 | 3.453 | 3.599 | 476,039 | +0.04(+1.14%) |
Jan 21, 2003 | 3.703 | 3.703 | 3.423 | 3.558 | 540,683 | -0.16(-4.42%) |
Jan 17, 2003 | 3.834 | 3.834 | 3.722 | 3.722 | 222,634 | -0.12(-3.17%) |
Jan 16, 2003 | 3.790 | 3.862 | 3.762 | 3.844 | 296,069 | +0.06(+1.58%) |
Jan 15, 2003 | 3.853 | 3.853 | 3.751 | 3.784 | 174,797 | -0.08(-2.15%) |
Jan 14, 2003 | 3.866 | 3.867 | 3.853 | 3.867 | 261,937 | +0.00(+0.05%) |
Jan 13, 2003 | 3.882 | 3.889 | 3.850 | 3.865 | 327,874 | +0.01(+0.23%) |
Jan 10, 2003 | 3.858 | 3.867 | 3.829 | 3.857 | 645,147 | -0.05(-1.16%) |
Jan 09, 2003 | 3.858 | 4.011 | 3.848 | 3.902 | 427,685 | +0.06(+1.64%) |
Jan 08, 2003 | 3.785 | 3.839 | 3.775 | 3.839 | 121,013 | +0.01(+0.28%) |
Jan 07, 2003 | 3.830 | 3.858 | 3.819 | 3.829 | 175,314 | +0.01(+0.23%) |
Jan 06, 2003 | 3.717 | 3.838 | 3.717 | 3.820 | 130,839 | +0.11(+2.89%) |
Jan 03, 2003 | 3.706 | 3.756 | 3.681 | 3.713 | 89,725 | +0.01(+0.21%) |
Jan 02, 2003 | 3.597 | 3.706 | 3.597 | 3.705 | 236,597 | +0.11(+3.18%) |
Dec 31, 2002 | 3.577 | 3.601 | 3.529 | 3.591 | 209,446 | +0.01(+0.38%) |
Dec 30, 2002 | 3.680 | 3.680 | 3.568 | 3.577 | 382,951 | -0.10(-2.78%) |
Dec 27, 2002 | 3.682 | 3.688 | 3.616 | 3.680 | 285,468 | +0.01(+0.16%) |
Dec 26, 2002 | 3.729 | 3.732 | 3.674 | 3.674 | 58,696 | -0.03(-0.86%) |
Dec 24, 2002 | 3.708 | 3.722 | 3.693 | 3.706 | 37,752 | +0.00(+0.03%) |
Dec 23, 2002 | 3.707 | 3.709 | 3.686 | 3.705 | 233,494 | -0.00(-0.05%) |
Dec 20, 2002 | 3.650 | 3.736 | 3.650 | 3.707 | 263,489 | -0.00(-0.08%) |
Dec 19, 2002 | 3.684 | 3.713 | 3.630 | 3.710 | 794,863 | +0.04(+0.97%) |
Dec 18, 2002 | 3.773 | 3.773 | 3.636 | 3.674 | 601,707 | -0.10(-2.59%) |
Dec 17, 2002 | 3.693 | 3.809 | 3.658 | 3.772 | 877,090 | +0.10(+2.71%) |
Dec 16, 2002 | 3.408 | 3.785 | 3.408 | 3.672 | 1,434,064 | +0.29(+8.51%) |
Dec 13, 2002 | 3.311 | 3.394 | 3.215 | 3.384 | 841,148 | +0.05(+1.45%) |
Dec 12, 2002 | 3.418 | 3.437 | 3.287 | 3.336 | 431,305 | -0.07(-2.13%) |
Dec 11, 2002 | 3.485 | 3.485 | 3.395 | 3.408 | 166,264 | -0.07(-2.14%) |
Dec 10, 2002 | 3.481 | 3.519 | 3.399 | 3.483 | 385,278 | -0.02(-0.61%) |
Dec 09, 2002 | 3.634 | 3.664 | 3.495 | 3.504 | 184,364 | -0.14(-3.85%) |
Dec 06, 2002 | 3.557 | 3.645 | 3.539 | 3.644 | 157,214 | +0.07(+2.03%) |
Dec 05, 2002 | 3.636 | 3.637 | 3.481 | 3.571 | 678,504 | -0.04(-1.10%) |
Dec 04, 2002 | 3.659 | 3.660 | 3.568 | 3.611 | 1,076,970 | -0.07(-1.89%) |
Dec 03, 2002 | 3.771 | 3.800 | 3.680 | 3.681 | 563,696 | -0.20(-5.04%) |
Dec 02, 2002 | 3.867 | 4.012 | 3.837 | 3.876 | 789,433 | +0.11(+2.93%) |
Nov 29, 2002 | 3.746 | 3.771 | 3.735 | 3.766 | 232,460 | +0.01(+0.39%) |
Nov 27, 2002 | 3.674 | 3.761 | 3.655 | 3.751 | 263,230 | +0.10(+2.65%) |
Nov 26, 2002 | 3.766 | 3.766 | 3.629 | 3.655 | 466,471 | -0.10(-2.58%) |
Nov 25, 2002 | 3.722 | 3.763 | 3.684 | 3.751 | 396,138 | -0.02(-0.64%) |
Nov 22, 2002 | 3.664 | 3.866 | 3.630 | 3.775 | 602,224 | +0.10(+2.76%) |
Nov 21, 2002 | 3.529 | 3.703 | 3.529 | 3.674 | 522,582 | +0.19(+5.41%) |
Nov 20, 2002 | 3.415 | 3.505 | 3.415 | 3.485 | 420,186 | +0.00(+0.14%) |
Nov 19, 2002 | 3.500 | 3.510 | 3.403 | 3.481 | 216,169 | -0.03(-0.96%) |
Nov 18, 2002 | 3.505 | 3.548 | 3.500 | 3.514 | 146,612 | +0.03(+0.97%) |
Nov 15, 2002 | 3.456 | 3.532 | 3.454 | 3.481 | 295,294 | +0.04(+1.15%) |
Nov 14, 2002 | 3.415 | 3.447 | 3.389 | 3.441 | 167,040 | +0.03(+0.94%) |
Nov 13, 2002 | 3.456 | 3.456 | 3.386 | 3.409 | 313,911 | -0.06(-1.78%) |
Nov 12, 2002 | 3.355 | 3.510 | 3.355 | 3.471 | 615,411 | +0.14(+4.21%) |
Nov 11, 2002 | 3.359 | 3.379 | 3.331 | 3.331 | 134,718 | -0.03(-0.86%) |
Nov 08, 2002 | 3.379 | 3.427 | 3.350 | 3.360 | 291,674 | -0.04(-1.28%) |
Nov 07, 2002 | 3.408 | 3.455 | 3.369 | 3.403 | 397,690 | -0.01(-0.28%) |
Nov 06, 2002 | 3.345 | 3.452 | 3.336 | 3.413 | 375,711 | +0.09(+2.62%) |
Nov 05, 2002 | 3.287 | 3.427 | 3.276 | 3.326 | 406,481 | +0.05(+1.47%) |
Nov 04, 2002 | 3.258 | 3.331 | 3.258 | 3.278 | 423,806 | +0.06(+1.95%) |