Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 4.601 | 4.646 | 4.577 | 4.630 | 81,382 | +0.04(+0.82%) |
Nov 26, 2003 | 4.522 | 4.595 | 4.505 | 4.592 | 98,631 | +0.07(+1.55%) |
Nov 25, 2003 | 4.409 | 4.522 | 4.409 | 4.522 | 186,648 | +0.11(+2.45%) |
Nov 24, 2003 | 4.413 | 4.460 | 4.413 | 4.414 | 144,188 | +0.00(+0.03%) |
Nov 21, 2003 | 4.480 | 4.480 | 4.412 | 4.413 | 103,496 | -0.05(-1.19%) |
Nov 20, 2003 | 4.367 | 4.472 | 4.366 | 4.466 | 213,628 | +0.11(+2.41%) |
Nov 19, 2003 | 4.366 | 4.375 | 4.344 | 4.361 | 566,579 | +0.07(+1.58%) |
Nov 18, 2003 | 4.304 | 4.349 | 4.285 | 4.293 | 57,940 | +0.01(+0.13%) |
Nov 17, 2003 | 4.226 | 4.294 | 4.226 | 4.287 | 132,246 | +0.01(+0.26%) |
Nov 14, 2003 | 4.273 | 4.318 | 4.263 | 4.276 | 81,382 | +0.01(+0.12%) |
Nov 13, 2003 | 4.211 | 4.273 | 4.211 | 4.271 | 75,190 | +0.05(+1.08%) |
Nov 12, 2003 | 4.212 | 4.225 | 4.193 | 4.225 | 85,362 | +0.01(+0.25%) |
Nov 11, 2003 | 4.212 | 4.239 | 4.201 | 4.214 | 76,517 | +0.01(+0.21%) |
Nov 10, 2003 | 4.321 | 4.321 | 4.199 | 4.205 | 160,553 | -0.12(-2.72%) |
Nov 07, 2003 | 4.321 | 4.327 | 4.318 | 4.323 | 88,901 | +0.01(+0.30%) |
Nov 06, 2003 | 4.249 | 4.317 | 4.249 | 4.310 | 64,575 | +0.07(+1.54%) |
Nov 05, 2003 | 4.219 | 4.244 | 4.183 | 4.244 | 79,613 | +0.02(+0.59%) |
Nov 04, 2003 | 4.206 | 4.223 | 4.206 | 4.219 | 90,670 | -0.00(-0.01%) |
Nov 03, 2003 | 4.192 | 4.220 | 4.192 | 4.220 | 95,535 | +0.04(+0.89%) |
Oct 31, 2003 | 4.200 | 4.207 | 4.098 | 4.183 | 208,763 | -0.07(-1.66%) |
Oct 30, 2003 | 4.209 | 4.253 | 4.209 | 4.253 | 57,498 | +0.07(+1.69%) |
Oct 29, 2003 | 4.183 | 4.201 | 4.183 | 4.183 | 100,400 | +0.00(+0.00%) |
Oct 28, 2003 | 4.194 | 4.256 | 4.183 | 4.183 | 155,245 | +0.00(+0.03%) |
Oct 27, 2003 | 4.126 | 4.183 | 4.126 | 4.182 | 73,420 | +0.05(+1.13%) |
Oct 24, 2003 | 4.127 | 4.184 | 4.126 | 4.135 | 51,306 | +0.00(+0.04%) |
Oct 23, 2003 | 4.138 | 4.180 | 4.127 | 4.133 | 75,632 | -0.00(-0.11%) |
Oct 22, 2003 | 4.179 | 4.192 | 4.138 | 4.138 | 78,286 | -0.05(-1.25%) |
Oct 21, 2003 | 4.199 | 4.199 | 4.175 | 4.190 | 84,920 | +0.01(+0.12%) |
Oct 20, 2003 | 4.183 | 4.205 | 4.185 | 4.185 | 50,421 | +0.00(+0.05%) |
Oct 17, 2003 | 4.222 | 4.222 | 4.171 | 4.183 | 141,534 | -0.04(-0.88%) |
Oct 16, 2003 | 4.233 | 4.234 | 4.195 | 4.220 | 126,054 | -0.01(-0.21%) |
Oct 15, 2003 | 4.239 | 4.245 | 4.186 | 4.229 | 237,512 | -0.02(-0.37%) |
Oct 14, 2003 | 4.222 | 4.248 | 4.234 | 4.245 | 145,514 | +0.02(+0.54%) |
Oct 13, 2003 | 4.200 | 4.222 | 4.199 | 4.222 | 184,436 | +0.02(+0.54%) |
Oct 10, 2003 | 4.169 | 4.200 | 4.164 | 4.200 | 167,187 | +0.03(+0.80%) |
Oct 09, 2003 | 4.115 | 4.170 | 4.115 | 4.166 | 223,801 | +0.05(+1.32%) |
Oct 08, 2003 | 4.061 | 4.135 | 4.061 | 4.112 | 158,783 | +0.06(+1.46%) |
Oct 07, 2003 | 4.045 | 4.063 | 4.013 | 4.053 | 136,669 | +0.01(+0.21%) |
Oct 06, 2003 | 4.019 | 4.049 | 4.008 | 4.044 | 92,881 | +0.03(+0.63%) |
Oct 03, 2003 | 3.965 | 4.031 | 3.990 | 4.019 | 136,226 | +0.05(+1.37%) |
Oct 02, 2003 | 4.008 | 4.023 | 3.959 | 3.965 | 70,767 | -0.05(-1.34%) |
Oct 01, 2003 | 4.003 | 4.022 | 4.003 | 4.018 | 143,303 | +0.03(+0.67%) |
Sep 30, 2003 | 4.013 | 4.062 | 3.992 | 3.992 | 508,639 | -0.03(-0.80%) |
Sep 29, 2003 | 4.023 | 4.024 | 4.015 | 4.024 | 252,992 | +0.00(+0.11%) |
Sep 26, 2003 | 4.014 | 4.040 | 4.014 | 4.019 | 164,533 | +0.01(+0.15%) |
Sep 25, 2003 | 4.024 | 4.029 | 4.022 | 4.013 | 194,167 | -0.01(-0.36%) |
Sep 24, 2003 | 4.019 | 4.038 | 4.019 | 4.028 | 124,284 | +0.01(+0.15%) |
Sep 23, 2003 | 4.002 | 4.027 | 4.002 | 4.022 | 165,418 | +0.02(+0.42%) |
Sep 22, 2003 | 3.975 | 4.008 | 3.974 | 4.005 | 239,281 | +0.03(+0.65%) |
Sep 19, 2003 | 3.965 | 3.999 | 3.965 | 3.979 | 159,668 | +0.02(+0.47%) |
Sep 18, 2003 | 3.907 | 3.960 | 3.907 | 3.960 | 185,763 | +0.05(+1.32%) |
Sep 17, 2003 | 3.861 | 3.917 | 3.861 | 3.909 | 128,707 | +0.03(+0.80%) |
Sep 16, 2003 | 3.788 | 3.877 | 3.807 | 3.877 | 74,747 | +0.09(+2.37%) |
Sep 15, 2003 | 3.762 | 3.791 | 3.762 | 3.788 | 48,652 | +0.02(+0.54%) |
Sep 12, 2003 | 3.742 | 3.804 | 3.740 | 3.767 | 142,418 | +0.02(+0.60%) |
Sep 11, 2003 | 3.711 | 3.756 | 3.708 | 3.745 | 102,612 | +0.04(+0.99%) |
Sep 10, 2003 | 3.773 | 3.776 | 3.696 | 3.708 | 103,939 | -0.07(-1.88%) |
Sep 09, 2003 | 3.836 | 3.849 | 3.778 | 3.779 | 75,190 | -0.06(-1.56%) |
Sep 08, 2003 | 3.731 | 3.851 | 3.731 | 3.839 | 143,745 | +0.07(+1.75%) |
Sep 05, 2003 | 3.830 | 3.850 | 3.773 | 3.773 | 164,975 | -0.06(-1.62%) |
Sep 04, 2003 | 3.875 | 3.901 | 3.818 | 3.835 | 224,685 | -0.05(-1.17%) |
Sep 03, 2003 | 3.869 | 3.931 | 3.855 | 3.880 | 192,840 | +0.01(+0.28%) |
Sep 02, 2003 | 3.844 | 3.885 | 3.836 | 3.870 | 232,647 | +0.03(+0.68%) |
Aug 29, 2003 | 3.863 | 3.863 | 3.842 | 3.844 | 180,898 | -0.02(-0.51%) |
Aug 28, 2003 | 3.855 | 3.863 | 3.842 | 3.863 | 193,282 | +0.01(+0.21%) |
Aug 27, 2003 | 3.849 | 3.889 | 3.845 | 3.855 | 83,151 | +0.01(+0.31%) |
Aug 26, 2003 | 3.886 | 3.886 | 3.844 | 3.844 | 127,380 | -0.03(-0.76%) |
Aug 25, 2003 | 3.832 | 3.889 | 3.832 | 3.873 | 203,455 | +0.02(+0.54%) |
Aug 22, 2003 | 3.863 | 3.881 | 3.844 | 3.852 | 320,663 | -0.02(-0.42%) |
Aug 21, 2003 | 3.881 | 3.933 | 3.858 | 3.868 | 184,879 | -0.01(-0.33%) |
Aug 20, 2003 | 3.839 | 3.900 | 3.839 | 3.881 | 335,259 | +0.04(+1.09%) |
Aug 19, 2003 | 3.810 | 3.844 | 3.810 | 3.840 | 293,241 | +0.05(+1.40%) |
Aug 18, 2003 | 3.753 | 3.787 | 3.753 | 3.787 | 204,340 | +0.05(+1.27%) |
Aug 15, 2003 | 3.710 | 3.779 | 3.706 | 3.739 | 145,514 | +0.02(+0.62%) |
Aug 14, 2003 | 3.663 | 3.716 | 3.662 | 3.716 | 136,669 | +0.05(+1.48%) |
Aug 13, 2003 | 3.633 | 3.662 | 3.629 | 3.662 | 216,282 | +0.03(+0.90%) |
Aug 12, 2003 | 3.598 | 3.649 | 3.577 | 3.629 | 121,631 | +0.03(+0.86%) |
Aug 11, 2003 | 3.556 | 3.598 | 3.547 | 3.598 | 103,054 | +0.04(+1.19%) |
Aug 08, 2003 | 3.544 | 3.572 | 3.538 | 3.555 | 107,477 | +0.02(+0.45%) |
Aug 07, 2003 | 3.547 | 3.552 | 3.516 | 3.539 | 98,189 | -0.01(-0.21%) |
Aug 06, 2003 | 3.567 | 3.568 | 3.507 | 3.547 | 123,400 | -0.02(-0.63%) |
Aug 05, 2003 | 3.555 | 3.574 | 3.551 | 3.569 | 171,610 | +0.01(+0.24%) |
Aug 04, 2003 | 3.552 | 3.594 | 3.549 | 3.561 | 103,496 | +0.01(+0.29%) |
Aug 01, 2003 | 3.544 | 3.567 | 3.541 | 3.551 | 115,881 | +0.01(+0.19%) |
Jul 31, 2003 | 3.555 | 3.584 | 3.521 | 3.544 | 387,892 | -0.02(-0.48%) |
Jul 30, 2003 | 3.476 | 3.567 | 3.439 | 3.561 | 285,280 | +0.07(+2.11%) |
Jul 29, 2003 | 3.544 | 3.554 | 3.465 | 3.487 | 145,514 | -0.06(-1.67%) |
Jul 28, 2003 | 3.553 | 3.564 | 3.538 | 3.547 | 181,783 | -0.01(-0.24%) |
Jul 25, 2003 | 3.561 | 3.561 | 3.533 | 3.555 | 119,861 | +0.00(+0.00%) |
Jul 24, 2003 | 3.555 | 3.571 | 3.549 | 3.555 | 203,897 | +0.00(+0.00%) |
Jul 23, 2003 | 3.623 | 3.623 | 3.552 | 3.555 | 99,074 | -0.07(-1.87%) |
Jul 22, 2003 | 3.567 | 3.626 | 3.564 | 3.623 | 123,842 | +0.06(+1.67%) |
Jul 21, 2003 | 3.634 | 3.634 | 3.561 | 3.564 | 271,126 | -0.08(-2.08%) |
Jul 18, 2003 | 3.609 | 3.640 | 3.603 | 3.640 | 53,075 | +0.03(+0.85%) |
Jul 17, 2003 | 3.634 | 3.645 | 3.606 | 3.609 | 165,418 | -0.02(-0.62%) |
Jul 16, 2003 | 3.632 | 3.639 | 3.616 | 3.632 | 91,997 | +0.00(+0.08%) |
Jul 15, 2003 | 3.603 | 3.631 | 3.603 | 3.629 | 300,760 | +0.03(+0.78%) |
Jul 14, 2003 | 3.586 | 3.618 | 3.582 | 3.601 | 154,803 | +0.03(+0.79%) |
Jul 11, 2003 | 3.591 | 3.609 | 3.556 | 3.572 | 46,440 | -0.01(-0.36%) |
Jul 10, 2003 | 3.595 | 3.606 | 3.579 | 3.585 | 122,073 | -0.02(-0.42%) |
Jul 09, 2003 | 3.595 | 3.618 | 3.584 | 3.601 | 192,398 | -0.01(-0.28%) |
Jul 08, 2003 | 3.606 | 3.622 | 3.591 | 3.611 | 95,535 | +0.00(+0.13%) |
Jul 07, 2003 | 3.626 | 3.647 | 3.600 | 3.606 | 170,725 | -0.03(-0.93%) |
Jul 03, 2003 | 3.626 | 3.649 | 3.626 | 3.640 | 72,978 | -0.03(-0.77%) |
Jul 02, 2003 | 3.581 | 3.668 | 3.581 | 3.668 | 202,571 | +0.08(+2.29%) |
Jul 01, 2003 | 3.567 | 3.618 | 3.558 | 3.586 | 183,552 | +0.01(+0.40%) |
Jun 30, 2003 | 3.589 | 3.589 | 3.547 | 3.572 | 380,373 | -0.02(-0.69%) |
Jun 27, 2003 | 3.547 | 3.612 | 3.547 | 3.597 | 111,015 | +0.05(+1.42%) |
Jun 26, 2003 | 3.572 | 3.604 | 3.547 | 3.547 | 110,573 | -0.03(-0.87%) |
Jun 25, 2003 | 3.649 | 3.649 | 3.569 | 3.578 | 262,723 | -0.07(-1.94%) |
Jun 24, 2003 | 3.504 | 3.762 | 3.504 | 3.649 | 494,043 | +0.13(+3.61%) |
Jun 23, 2003 | 3.529 | 3.560 | 3.507 | 3.521 | 232,647 | -0.01(-0.22%) |
Jun 20, 2003 | 3.506 | 3.532 | 3.504 | 3.529 | 220,262 | +0.02(+0.68%) |
Jun 19, 2003 | 3.504 | 3.532 | 3.499 | 3.506 | 178,244 | +0.00(+0.03%) |
Jun 18, 2003 | 3.502 | 3.521 | 3.482 | 3.504 | 184,879 | +0.00(+0.08%) |
Jun 17, 2003 | 3.469 | 3.515 | 3.469 | 3.502 | 123,842 | +0.02(+0.52%) |
Jun 16, 2003 | 3.403 | 3.485 | 3.380 | 3.484 | 220,262 | +0.09(+2.63%) |
Jun 13, 2003 | 3.420 | 3.420 | 3.380 | 3.394 | 63,690 | -0.03(-0.79%) |
Jun 12, 2003 | 3.403 | 3.429 | 3.365 | 3.421 | 119,419 | +0.02(+0.55%) |
Jun 11, 2003 | 3.391 | 3.408 | 3.386 | 3.403 | 80,055 | +0.01(+0.33%) |
Jun 10, 2003 | 3.380 | 3.406 | 3.380 | 3.391 | 173,379 | +0.00(+0.00%) |
Jun 09, 2003 | 3.397 | 3.406 | 3.381 | 3.391 | 166,745 | -0.02(-0.50%) |
Jun 06, 2003 | 3.383 | 3.419 | 3.372 | 3.408 | 95,093 | +0.03(+1.00%) |
Jun 05, 2003 | 3.352 | 3.374 | 3.337 | 3.374 | 82,266 | +0.02(+0.67%) |
Jun 04, 2003 | 3.281 | 3.358 | 3.278 | 3.352 | 88,016 | +0.07(+2.15%) |
Jun 03, 2003 | 3.341 | 3.341 | 3.270 | 3.281 | 96,862 | -0.06(-1.94%) |
Jun 02, 2003 | 3.389 | 3.389 | 3.321 | 3.346 | 112,342 | +0.00(+0.00%) |
May 30, 2003 | 3.233 | 3.346 | 3.233 | 3.346 | 95,535 | +0.13(+3.95%) |
May 29, 2003 | 3.168 | 3.219 | 3.166 | 3.219 | 427,256 | +0.05(+1.42%) |
May 28, 2003 | 3.179 | 3.185 | 3.157 | 3.174 | 162,764 | -0.02(-0.60%) |
May 27, 2003 | 3.134 | 3.208 | 3.134 | 3.193 | 158,783 | +0.05(+1.69%) |
May 23, 2003 | 3.160 | 3.160 | 3.113 | 3.140 | 103,054 | -0.03(-0.80%) |
May 22, 2003 | 3.164 | 3.211 | 3.146 | 3.165 | 88,901 | +0.00(+0.04%) |
May 21, 2003 | 3.075 | 3.168 | 3.067 | 3.164 | 288,818 | +0.10(+3.23%) |
May 20, 2003 | 3.128 | 3.143 | 3.048 | 3.065 | 202,128 | -0.08(-2.45%) |
May 19, 2003 | 3.222 | 3.250 | 3.142 | 3.142 | 133,130 | -0.06(-1.78%) |
May 16, 2003 | 3.307 | 3.309 | 3.199 | 3.199 | 130,919 | -0.12(-3.58%) |
May 15, 2003 | 3.321 | 3.346 | 3.304 | 3.318 | 163,206 | -0.00(-0.09%) |
May 14, 2003 | 3.389 | 3.391 | 3.321 | 3.321 | 145,072 | -0.06(-1.80%) |
May 13, 2003 | 3.374 | 3.391 | 3.366 | 3.382 | 71,209 | -0.00(-0.03%) |
May 12, 2003 | 3.391 | 3.429 | 3.374 | 3.383 | 73,420 | -0.01(-0.22%) |
May 09, 2003 | 3.236 | 3.390 | 3.226 | 3.390 | 88,901 | +0.14(+4.31%) |
May 08, 2003 | 3.318 | 3.321 | 3.250 | 3.250 | 43,344 | -0.10(-2.97%) |
May 07, 2003 | 3.284 | 3.363 | 3.284 | 3.350 | 67,228 | +0.05(+1.56%) |
May 06, 2003 | 3.390 | 3.404 | 3.278 | 3.298 | 167,629 | -0.10(-2.83%) |
May 05, 2003 | 3.448 | 3.448 | 3.367 | 3.394 | 429,025 | -0.09(-2.67%) |
May 02, 2003 | 3.482 | 3.552 | 3.434 | 3.487 | 156,572 | +0.02(+0.57%) |
May 01, 2003 | 3.434 | 3.499 | 3.434 | 3.468 | 228,224 | +0.06(+1.83%) |
Apr 30, 2003 | 3.387 | 3.451 | 3.367 | 3.406 | 60,594 | +0.00(+0.13%) |
Apr 29, 2003 | 3.383 | 3.487 | 3.324 | 3.401 | 343,663 | +0.02(+0.53%) |
Apr 28, 2003 | 3.083 | 3.391 | 3.083 | 3.383 | 357,374 | +0.28(+8.86%) |
Apr 25, 2003 | 3.227 | 3.235 | 3.064 | 3.108 | 230,435 | -0.13(-4.03%) |
Apr 24, 2003 | 3.307 | 3.325 | 3.182 | 3.238 | 164,975 | -0.10(-3.08%) |
Apr 23, 2003 | 3.439 | 3.472 | 3.338 | 3.341 | 124,284 | -0.08(-2.46%) |
Apr 22, 2003 | 3.442 | 3.471 | 3.416 | 3.425 | 108,362 | -0.02(-0.67%) |
Apr 21, 2003 | 3.445 | 3.485 | 3.437 | 3.448 | 64,575 | +0.02(+0.69%) |
Apr 17, 2003 | 3.391 | 3.477 | 3.373 | 3.425 | 97,747 | +0.05(+1.61%) |
Apr 16, 2003 | 3.359 | 3.386 | 3.346 | 3.370 | 70,324 | +0.03(+0.76%) |
Apr 15, 2003 | 3.349 | 3.350 | 3.316 | 3.345 | 86,689 | -0.02(-0.70%) |
Apr 14, 2003 | 3.339 | 3.379 | 3.318 | 3.369 | 49,979 | +0.04(+1.19%) |
Apr 11, 2003 | 3.347 | 3.360 | 3.321 | 3.329 | 40,248 | -0.01(-0.20%) |
Apr 10, 2003 | 3.354 | 3.370 | 3.314 | 3.336 | 101,285 | +0.00(+0.03%) |
Apr 09, 2003 | 3.479 | 3.499 | 3.335 | 3.335 | 158,341 | -0.15(-4.22%) |
Apr 08, 2003 | 3.506 | 3.517 | 3.475 | 3.482 | 120,304 | -0.04(-1.09%) |
Apr 07, 2003 | 3.513 | 3.537 | 3.485 | 3.520 | 109,246 | +0.01(+0.40%) |
Apr 04, 2003 | 3.502 | 3.519 | 3.478 | 3.506 | 63,248 | +0.02(+0.44%) |
Apr 03, 2003 | 3.561 | 3.561 | 3.485 | 3.491 | 150,822 | -0.07(-1.97%) |
Apr 02, 2003 | 3.555 | 3.589 | 3.555 | 3.561 | 224,685 | +0.02(+0.61%) |
Apr 01, 2003 | 3.420 | 3.550 | 3.407 | 3.539 | 212,301 | +0.12(+3.50%) |
Mar 31, 2003 | 3.380 | 3.448 | 3.363 | 3.420 | 145,514 | +0.03(+0.75%) |
Mar 28, 2003 | 3.346 | 3.420 | 3.346 | 3.394 | 148,611 | +0.05(+1.44%) |
Mar 27, 2003 | 3.290 | 3.346 | 3.290 | 3.346 | 66,344 | +0.05(+1.37%) |
Mar 26, 2003 | 3.309 | 3.324 | 3.256 | 3.301 | 112,342 | +0.01(+0.19%) |
Mar 25, 2003 | 3.284 | 3.295 | 3.204 | 3.295 | 121,631 | -0.00(-0.10%) |
Mar 24, 2003 | 3.309 | 3.330 | 3.287 | 3.298 | 91,997 | -0.04(-1.10%) |
Mar 21, 2003 | 3.400 | 3.414 | 3.307 | 3.335 | 129,150 | -0.08(-2.32%) |
Mar 20, 2003 | 3.344 | 3.414 | 3.331 | 3.414 | 109,246 | +0.06(+1.73%) |
Mar 19, 2003 | 3.355 | 3.383 | 3.315 | 3.356 | 139,322 | -0.02(-0.72%) |
Mar 18, 2003 | 3.437 | 3.437 | 3.343 | 3.380 | 86,247 | -0.07(-1.97%) |
Mar 17, 2003 | 3.380 | 3.494 | 3.380 | 3.448 | 153,034 | +0.07(+2.02%) |
Mar 14, 2003 | 3.317 | 3.419 | 3.317 | 3.380 | 161,437 | +0.06(+1.87%) |
Mar 13, 2003 | 3.165 | 3.317 | 3.162 | 3.317 | 203,897 | +0.17(+5.27%) |
Mar 12, 2003 | 3.147 | 3.160 | 3.137 | 3.151 | 83,151 | -0.00(-0.13%) |
Mar 11, 2003 | 3.137 | 3.156 | 3.137 | 3.155 | 131,803 | +0.02(+0.58%) |
Mar 10, 2003 | 3.140 | 3.154 | 3.109 | 3.137 | 214,512 | -0.02(-0.54%) |
Mar 07, 2003 | 3.112 | 3.160 | 3.112 | 3.154 | 92,881 | +0.03(+1.00%) |
Mar 06, 2003 | 3.117 | 3.124 | 3.104 | 3.123 | 100,400 | -0.00(-0.02%) |
Mar 05, 2003 | 3.070 | 3.131 | 3.069 | 3.123 | 153,034 | +0.03(+0.91%) |
Mar 04, 2003 | 3.100 | 3.120 | 3.074 | 3.095 | 84,036 | -0.02(-0.53%) |
Mar 03, 2003 | 3.103 | 3.138 | 3.083 | 3.112 | 95,093 | +0.03(+0.82%) |
Feb 28, 2003 | 3.064 | 3.109 | 3.055 | 3.086 | 137,111 | +0.01(+0.46%) |
Feb 27, 2003 | 3.038 | 3.075 | 3.038 | 3.072 | 158,783 | +0.03(+1.08%) |
Feb 26, 2003 | 3.053 | 3.058 | 3.024 | 3.039 | 222,031 | -0.01(-0.43%) |
Feb 25, 2003 | 3.007 | 3.063 | 3.007 | 3.052 | 130,476 | +0.01(+0.19%) |
Feb 24, 2003 | 3.103 | 3.103 | 3.044 | 3.047 | 131,361 | -0.06(-1.82%) |
Feb 21, 2003 | 3.033 | 3.116 | 3.033 | 3.103 | 114,112 | +0.07(+2.33%) |
Feb 20, 2003 | 3.044 | 3.052 | 3.021 | 3.032 | 153,034 | -0.02(-0.68%) |
Feb 19, 2003 | 3.064 | 3.064 | 3.035 | 3.053 | 78,728 | +0.00(+0.06%) |
Feb 18, 2003 | 3.004 | 3.062 | 3.004 | 3.052 | 95,093 | +0.05(+1.68%) |
Feb 14, 2003 | 2.984 | 3.078 | 2.984 | 3.001 | 107,035 | -0.01(-0.28%) |
Feb 13, 2003 | 3.004 | 3.032 | 2.996 | 3.010 | 85,362 | +0.02(+0.57%) |
Feb 12, 2003 | 3.061 | 3.061 | 2.993 | 2.993 | 99,958 | -0.06(-1.85%) |
Feb 11, 2003 | 2.996 | 3.092 | 2.990 | 3.049 | 132,246 | +0.05(+1.64%) |
Feb 10, 2003 | 3.005 | 3.005 | 2.971 | 3.000 | 74,747 | +0.00(+0.06%) |
Feb 07, 2003 | 3.030 | 3.089 | 2.999 | 2.999 | 114,996 | -0.05(-1.76%) |
Feb 06, 2003 | 3.012 | 3.103 | 3.012 | 3.052 | 124,727 | +0.03(+0.88%) |
Feb 05, 2003 | 3.075 | 3.103 | 3.001 | 3.026 | 173,821 | -0.04(-1.33%) |
Feb 04, 2003 | 3.047 | 3.082 | 3.039 | 3.066 | 221,147 | +0.01(+0.35%) |
Feb 03, 2003 | 3.064 | 3.126 | 3.001 | 3.056 | 128,265 | -0.02(-0.72%) |
Jan 31, 2003 | 2.976 | 3.120 | 2.967 | 3.078 | 262,280 | +0.12(+3.91%) |
Jan 30, 2003 | 3.109 | 3.109 | 2.944 | 2.962 | 8,801,667 | -0.14(-4.48%) |
Jan 29, 2003 | 3.131 | 3.131 | 3.052 | 3.101 | 183,110 | -0.03(-0.96%) |
Jan 28, 2003 | 3.146 | 3.151 | 3.120 | 3.131 | 199,032 | -0.01(-0.25%) |
Jan 27, 2003 | 3.131 | 3.174 | 3.126 | 3.139 | 206,109 | -0.01(-0.39%) |
Jan 24, 2003 | 3.244 | 3.255 | 3.109 | 3.151 | 171,168 | -0.09(-2.87%) |
Jan 23, 2003 | 3.338 | 3.342 | 3.225 | 3.244 | 153,476 | -0.09(-2.79%) |
Jan 22, 2003 | 3.463 | 3.463 | 3.338 | 3.338 | 120,746 | -0.12(-3.61%) |
Jan 21, 2003 | 3.476 | 3.476 | 3.415 | 3.463 | 106,593 | -0.02(-0.71%) |
Jan 17, 2003 | 3.521 | 3.537 | 3.487 | 3.487 | 37,595 | -0.05(-1.36%) |
Jan 16, 2003 | 3.527 | 3.562 | 3.521 | 3.536 | 69,440 | +0.01(+0.24%) |
Jan 15, 2003 | 3.572 | 3.580 | 3.482 | 3.527 | 133,130 | -0.03(-0.95%) |
Jan 14, 2003 | 3.524 | 3.575 | 3.524 | 3.561 | 124,727 | +0.05(+1.45%) |
Jan 13, 2003 | 3.608 | 3.628 | 3.481 | 3.510 | 137,111 | -0.09(-2.42%) |
Jan 10, 2003 | 3.643 | 3.643 | 3.581 | 3.597 | 112,785 | -0.05(-1.26%) |
Jan 09, 2003 | 3.698 | 3.701 | 3.632 | 3.643 | 141,534 | -0.04(-1.10%) |
Jan 08, 2003 | 3.731 | 3.740 | 3.653 | 3.684 | 94,208 | -0.00(-0.05%) |
Jan 07, 2003 | 3.741 | 3.741 | 3.641 | 3.685 | 173,821 | -0.06(-1.51%) |
Jan 06, 2003 | 3.674 | 3.753 | 3.618 | 3.742 | 130,919 | +0.07(+1.85%) |
Jan 03, 2003 | 3.742 | 3.778 | 3.674 | 3.674 | 75,190 | -0.06(-1.52%) |
Jan 02, 2003 | 3.643 | 3.791 | 3.631 | 3.731 | 125,169 | +0.12(+3.42%) |
Dec 31, 2002 | 3.643 | 3.668 | 3.575 | 3.607 | 136,669 | -3.65(-50.29%) |
Dec 27, 2002 | 7.261 | 7.371 | 7.235 | 7.256 | 80,497 | +0.02(+0.33%) |
Dec 26, 2002 | 7.258 | 7.258 | 7.190 | 7.233 | 95,093 | -0.05(-0.70%) |
Dec 24, 2002 | 7.418 | 7.422 | 7.263 | 7.284 | 85,805 | -0.13(-1.80%) |
Dec 23, 2002 | 7.450 | 7.574 | 7.417 | 7.417 | 104,823 | +0.02(+0.24%) |
Dec 20, 2002 | 7.235 | 7.427 | 7.235 | 7.399 | 302,529 | +0.28(+3.87%) |
Dec 19, 2002 | 7.037 | 7.145 | 7.037 | 7.123 | 207,436 | +0.00(+0.02%) |
Dec 18, 2002 | 7.122 | 7.129 | 6.965 | 7.122 | 283,953 | -0.00(-0.02%) |
Dec 17, 2002 | 7.065 | 7.143 | 7.065 | 7.123 | 212,301 | +0.03(+0.41%) |
Dec 16, 2002 | 7.094 | 7.094 | 7.003 | 7.094 | 92,439 | +0.03(+0.42%) |
Dec 13, 2002 | 7.207 | 7.218 | 7.064 | 7.064 | 88,016 | -0.14(-1.96%) |
Dec 12, 2002 | 7.201 | 7.253 | 7.191 | 7.206 | 124,284 | -0.00(-0.02%) |
Dec 11, 2002 | 7.167 | 7.235 | 7.113 | 7.207 | 83,151 | +0.03(+0.39%) |
Dec 10, 2002 | 7.235 | 7.320 | 7.043 | 7.178 | 176,475 | +0.05(+0.63%) |
Dec 09, 2002 | 7.030 | 7.210 | 7.026 | 7.133 | 264,492 | +0.13(+1.79%) |
Dec 06, 2002 | 6.918 | 7.008 | 6.842 | 7.008 | 159,226 | +0.05(+0.78%) |
Dec 05, 2002 | 7.009 | 7.130 | 6.925 | 6.954 | 101,727 | -0.08(-1.11%) |
Dec 04, 2002 | 7.159 | 7.159 | 6.958 | 7.032 | 164,975 | -0.16(-2.17%) |
Dec 03, 2002 | 7.207 | 7.314 | 7.188 | 7.188 | 121,631 | +0.01(+0.13%) |