Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 5.824 | 5.915 | 5.824 | 5.888 | 457,304 | +0.05(+0.93%) |
Nov 26, 2003 | 5.799 | 5.847 | 5.778 | 5.833 | 521,923 | +0.05(+0.85%) |
Nov 25, 2003 | 5.613 | 5.784 | 5.613 | 5.784 | 1,700,477 | +0.19(+3.44%) |
Nov 24, 2003 | 5.532 | 5.592 | 5.527 | 5.592 | 1,489,719 | +0.04(+0.80%) |
Nov 21, 2003 | 5.594 | 5.623 | 5.551 | 5.548 | 791,832 | -0.02(-0.38%) |
Nov 20, 2003 | 5.620 | 5.624 | 5.569 | 5.569 | 1,037,882 | -0.05(-0.91%) |
Nov 19, 2003 | 5.678 | 5.693 | 5.620 | 5.620 | 884,785 | -0.08(-1.43%) |
Nov 18, 2003 | 5.762 | 5.767 | 5.680 | 5.701 | 549,262 | -0.06(-1.08%) |
Nov 17, 2003 | 5.741 | 5.768 | 5.714 | 5.764 | 701,863 | -0.01(-0.24%) |
Nov 14, 2003 | 5.863 | 5.869 | 5.765 | 5.778 | 723,734 | -0.08(-1.34%) |
Nov 13, 2003 | 5.879 | 5.879 | 5.808 | 5.856 | 1,452,439 | -0.03(-0.48%) |
Nov 12, 2003 | 5.856 | 5.884 | 5.821 | 5.884 | 1,198,436 | +0.04(+0.71%) |
Nov 11, 2003 | 5.918 | 5.925 | 5.832 | 5.843 | 1,008,058 | -0.06(-1.09%) |
Nov 10, 2003 | 6.010 | 6.010 | 5.915 | 5.908 | 597,478 | -0.11(-1.85%) |
Nov 07, 2003 | 6.000 | 6.025 | 5.980 | 6.019 | 470,228 | +0.02(+0.32%) |
Nov 06, 2003 | 5.935 | 6.000 | 5.929 | 6.000 | 715,284 | +0.06(+0.98%) |
Nov 05, 2003 | 5.879 | 5.942 | 5.859 | 5.942 | 337,013 | +0.07(+1.22%) |
Nov 04, 2003 | 5.834 | 5.871 | 5.834 | 5.870 | 555,684 | +0.03(+0.59%) |
Nov 03, 2003 | 5.776 | 5.864 | 5.776 | 5.836 | 422,062 | +0.08(+1.40%) |
Oct 31, 2003 | 5.755 | 5.792 | 5.754 | 5.756 | 399,147 | -0.08(-1.34%) |
Oct 30, 2003 | 5.800 | 5.854 | 5.831 | 5.834 | 403,621 | +0.03(+0.59%) |
Oct 29, 2003 | 5.737 | 5.800 | 5.735 | 5.800 | 320,610 | +0.04(+0.77%) |
Oct 28, 2003 | 5.743 | 5.757 | 5.684 | 5.756 | 561,192 | -0.01(-0.17%) |
Oct 27, 2003 | 5.673 | 5.769 | 5.673 | 5.766 | 402,626 | +0.11(+1.94%) |
Oct 24, 2003 | 5.715 | 5.715 | 5.612 | 5.656 | 342,481 | -0.06(-1.02%) |
Oct 23, 2003 | 5.653 | 5.724 | 5.650 | 5.714 | 426,486 | +0.06(+0.98%) |
Oct 22, 2003 | 5.754 | 5.770 | 5.651 | 5.659 | 549,262 | -0.11(-1.83%) |
Oct 21, 2003 | 5.752 | 5.809 | 5.703 | 5.765 | 506,017 | +0.02(+0.37%) |
Oct 20, 2003 | 5.763 | 5.779 | 5.737 | 5.744 | 386,223 | +0.00(+0.00%) |
Oct 17, 2003 | 5.734 | 5.754 | 5.719 | 5.744 | 805,750 | +0.01(+0.23%) |
Oct 16, 2003 | 5.814 | 5.814 | 5.693 | 5.731 | 698,383 | -0.06(-1.09%) |
Oct 15, 2003 | 5.779 | 5.834 | 5.779 | 5.794 | 587,537 | +0.04(+0.70%) |
Oct 14, 2003 | 5.759 | 5.763 | 5.735 | 5.754 | 772,944 | +0.02(+0.32%) |
Oct 13, 2003 | 5.670 | 5.746 | 5.679 | 5.736 | 251,020 | +0.07(+1.15%) |
Oct 10, 2003 | 5.673 | 5.685 | 5.661 | 5.670 | 251,020 | -0.03(-0.49%) |
Oct 09, 2003 | 5.713 | 5.768 | 5.684 | 5.698 | 641,717 | +0.02(+0.41%) |
Oct 08, 2003 | 5.643 | 5.677 | 5.639 | 5.675 | 673,033 | +0.07(+1.20%) |
Oct 07, 2003 | 5.581 | 5.638 | 5.551 | 5.608 | 736,161 | +0.03(+0.50%) |
Oct 06, 2003 | 5.566 | 5.598 | 5.558 | 5.580 | 603,940 | -0.03(-0.56%) |
Oct 03, 2003 | 5.497 | 5.611 | 5.497 | 5.611 | 1,041,859 | +0.14(+2.61%) |
Oct 02, 2003 | 5.515 | 5.518 | 5.467 | 5.468 | 717,769 | -0.04(-0.80%) |
Oct 01, 2003 | 5.423 | 5.522 | 5.414 | 5.512 | 752,067 | +0.09(+1.67%) |
Sep 30, 2003 | 5.437 | 5.441 | 5.366 | 5.422 | 1,034,900 | -0.03(-0.52%) |
Sep 29, 2003 | 5.356 | 5.451 | 5.356 | 5.450 | 621,834 | +0.10(+1.96%) |
Sep 26, 2003 | 5.397 | 5.402 | 5.316 | 5.345 | 1,333,639 | -0.10(-1.81%) |
Sep 25, 2003 | 5.575 | 5.589 | 5.432 | 5.444 | 1,216,330 | -0.13(-2.35%) |
Sep 24, 2003 | 5.626 | 5.643 | 5.573 | 5.575 | 571,133 | -0.06(-1.04%) |
Sep 23, 2003 | 5.677 | 5.698 | 5.618 | 5.633 | 570,139 | -0.04(-0.78%) |
Sep 22, 2003 | 5.702 | 5.713 | 5.666 | 5.677 | 355,405 | -0.05(-0.83%) |
Sep 19, 2003 | 5.752 | 5.752 | 5.704 | 5.725 | 564,671 | -0.03(-0.47%) |
Sep 18, 2003 | 5.705 | 5.769 | 5.689 | 5.752 | 537,830 | +0.06(+0.99%) |
Sep 17, 2003 | 5.784 | 5.784 | 5.693 | 5.695 | 509,497 | -0.11(-1.84%) |
Sep 16, 2003 | 5.686 | 5.809 | 5.686 | 5.802 | 733,675 | +0.12(+2.03%) |
Sep 15, 2003 | 5.623 | 5.703 | 5.618 | 5.686 | 695,401 | +0.08(+1.44%) |
Sep 12, 2003 | 5.658 | 5.666 | 5.568 | 5.606 | 1,802,376 | -0.05(-0.84%) |
Sep 11, 2003 | 5.545 | 5.653 | 5.545 | 5.653 | 808,733 | +0.13(+2.31%) |
Sep 10, 2003 | 5.683 | 5.695 | 5.522 | 5.525 | 1,004,579 | -0.16(-2.90%) |
Sep 09, 2003 | 5.713 | 5.770 | 5.690 | 5.690 | 1,476,298 | -0.01(-0.23%) |
Sep 08, 2003 | 5.633 | 5.709 | 5.623 | 5.703 | 1,074,665 | +0.09(+1.56%) |
Sep 05, 2003 | 5.749 | 5.749 | 5.615 | 5.616 | 1,347,060 | -0.14(-2.48%) |
Sep 04, 2003 | 5.774 | 5.789 | 5.750 | 5.759 | 1,471,328 | -0.03(-0.57%) |
Sep 03, 2003 | 5.706 | 5.824 | 5.658 | 5.792 | 1,705,448 | +0.09(+1.50%) |
Sep 02, 2003 | 5.537 | 5.706 | 5.537 | 5.706 | 1,475,304 | +0.18(+3.33%) |
Aug 29, 2003 | 5.444 | 5.522 | 5.412 | 5.522 | 1,243,669 | +0.07(+1.20%) |
Aug 28, 2003 | 5.283 | 5.487 | 5.130 | 5.457 | 3,305,517 | +0.18(+3.31%) |
Aug 27, 2003 | 5.213 | 5.289 | 5.200 | 5.282 | 752,067 | +0.09(+1.76%) |
Aug 26, 2003 | 5.198 | 5.216 | 5.170 | 5.190 | 1,132,823 | -0.01(-0.10%) |
Aug 25, 2003 | 5.125 | 5.205 | 5.119 | 5.195 | 670,050 | +0.03(+0.64%) |
Aug 22, 2003 | 5.120 | 5.190 | 5.110 | 5.162 | 821,657 | +0.03(+0.67%) |
Aug 21, 2003 | 5.046 | 5.140 | 5.029 | 5.128 | 668,559 | +0.08(+1.63%) |
Aug 20, 2003 | 4.969 | 5.062 | 4.969 | 5.046 | 563,180 | -0.02(-0.32%) |
Aug 19, 2003 | 5.037 | 5.134 | 5.037 | 5.062 | 826,130 | +0.00(+0.00%) |
Aug 18, 2003 | 4.935 | 5.080 | 4.935 | 5.062 | 705,839 | +0.13(+2.57%) |
Aug 15, 2003 | 4.843 | 4.951 | 4.836 | 4.935 | 337,510 | +0.08(+1.72%) |
Aug 14, 2003 | 4.746 | 4.851 | 4.745 | 4.851 | 1,195,454 | +0.10(+2.07%) |
Aug 13, 2003 | 4.756 | 4.768 | 4.748 | 4.753 | 1,381,358 | -0.00(-0.06%) |
Aug 12, 2003 | 4.768 | 4.771 | 4.737 | 4.756 | 964,316 | -0.00(-0.04%) |
Aug 11, 2003 | 4.788 | 4.806 | 4.748 | 4.758 | 598,472 | -0.02(-0.46%) |
Aug 08, 2003 | 4.788 | 4.797 | 4.744 | 4.780 | 817,680 | -0.01(-0.19%) |
Aug 07, 2003 | 4.872 | 4.883 | 4.778 | 4.789 | 747,593 | -0.08(-1.69%) |
Aug 06, 2003 | 4.848 | 4.878 | 4.829 | 4.872 | 688,939 | +0.02(+0.39%) |
Aug 05, 2003 | 4.899 | 4.947 | 4.842 | 4.852 | 385,229 | -0.04(-0.72%) |
Aug 04, 2003 | 4.912 | 4.912 | 4.838 | 4.888 | 776,423 | -0.00(-0.08%) |
Aug 01, 2003 | 4.903 | 4.931 | 4.871 | 4.892 | 1,031,917 | -0.01(-0.25%) |
Jul 31, 2003 | 4.912 | 4.947 | 4.883 | 4.904 | 1,064,724 | -0.01(-0.16%) |
Jul 30, 2003 | 4.823 | 4.912 | 4.808 | 4.912 | 661,103 | +0.10(+2.13%) |
Jul 29, 2003 | 4.858 | 4.858 | 4.803 | 4.809 | 323,095 | -0.05(-1.01%) |
Jul 28, 2003 | 4.838 | 4.869 | 4.809 | 4.858 | 273,885 | +0.03(+0.54%) |
Jul 25, 2003 | 4.823 | 4.840 | 4.789 | 4.832 | 910,135 | +0.01(+0.19%) |
Jul 24, 2003 | 4.841 | 4.894 | 4.822 | 4.823 | 739,143 | -0.02(-0.37%) |
Jul 23, 2003 | 4.753 | 4.852 | 4.728 | 4.841 | 736,658 | +0.08(+1.65%) |
Jul 22, 2003 | 4.698 | 4.803 | 4.698 | 4.763 | 841,042 | +0.07(+1.39%) |
Jul 21, 2003 | 4.690 | 4.706 | 4.652 | 4.698 | 506,514 | -0.02(-0.38%) |
Jul 18, 2003 | 4.592 | 4.716 | 4.583 | 4.716 | 894,229 | +0.14(+3.03%) |
Jul 17, 2003 | 4.622 | 4.667 | 4.568 | 4.577 | 727,213 | -0.06(-1.19%) |
Jul 16, 2003 | 4.677 | 4.680 | 4.617 | 4.632 | 427,480 | -0.05(-0.97%) |
Jul 15, 2003 | 4.698 | 4.715 | 4.655 | 4.677 | 395,667 | +0.01(+0.11%) |
Jul 14, 2003 | 4.692 | 4.713 | 4.672 | 4.672 | 295,756 | +0.00(+0.09%) |
Jul 11, 2003 | 4.697 | 4.706 | 4.627 | 4.668 | 570,139 | -0.03(-0.58%) |
Jul 10, 2003 | 4.733 | 4.733 | 4.671 | 4.696 | 682,974 | -0.04(-0.79%) |
Jul 09, 2003 | 4.709 | 4.753 | 4.673 | 4.733 | 679,495 | +0.03(+0.62%) |
Jul 08, 2003 | 4.628 | 4.707 | 4.614 | 4.704 | 642,711 | +0.08(+1.63%) |
Jul 07, 2003 | 4.579 | 4.641 | 4.561 | 4.628 | 460,287 | +0.06(+1.25%) |
Jul 03, 2003 | 4.549 | 4.595 | 4.535 | 4.571 | 328,066 | +0.00(+0.04%) |
Jul 02, 2003 | 4.516 | 4.579 | 4.506 | 4.569 | 476,690 | +0.05(+1.02%) |
Jul 01, 2003 | 4.472 | 4.528 | 4.409 | 4.522 | 777,417 | +0.05(+1.15%) |
Jun 30, 2003 | 4.430 | 4.491 | 4.429 | 4.471 | 884,785 | +0.04(+0.91%) |
Jun 27, 2003 | 4.455 | 4.464 | 4.418 | 4.431 | 380,258 | -0.02(-0.54%) |
Jun 26, 2003 | 4.456 | 4.471 | 4.408 | 4.455 | 397,159 | +0.02(+0.39%) |
Jun 25, 2003 | 4.428 | 4.455 | 4.417 | 4.438 | 516,953 | +0.02(+0.46%) |
Jun 24, 2003 | 4.429 | 4.469 | 4.383 | 4.418 | 531,368 | -0.01(-0.25%) |
Jun 23, 2003 | 4.528 | 4.528 | 4.396 | 4.429 | 837,563 | -0.10(-2.18%) |
Jun 20, 2003 | 4.567 | 4.570 | 4.496 | 4.528 | 957,854 | +0.01(+0.25%) |
Jun 19, 2003 | 4.552 | 4.574 | 4.516 | 4.516 | 680,986 | -0.04(-0.77%) |
Jun 18, 2003 | 4.521 | 4.557 | 4.421 | 4.552 | 1,662,700 | +0.02(+0.40%) |
Jun 17, 2003 | 4.538 | 4.538 | 4.468 | 4.534 | 761,014 | -0.00(-0.09%) |
Jun 16, 2003 | 4.471 | 4.544 | 4.471 | 4.538 | 429,965 | +0.08(+1.71%) |
Jun 13, 2003 | 4.461 | 4.476 | 4.420 | 4.461 | 551,748 | +0.01(+0.29%) |
Jun 12, 2003 | 4.406 | 4.454 | 4.406 | 4.448 | 550,753 | +0.06(+1.45%) |
Jun 11, 2003 | 4.391 | 4.391 | 4.343 | 4.385 | 487,128 | -0.01(-0.16%) |
Jun 10, 2003 | 4.325 | 4.396 | 4.307 | 4.392 | 822,154 | +0.07(+1.53%) |
Jun 09, 2003 | 4.416 | 4.416 | 4.308 | 4.325 | 987,181 | -0.08(-1.92%) |
Jun 06, 2003 | 4.323 | 4.416 | 4.295 | 4.410 | 1,334,633 | +0.10(+2.29%) |
Jun 05, 2003 | 4.248 | 4.325 | 4.218 | 4.311 | 603,940 | +0.01(+0.30%) |
Jun 04, 2003 | 4.260 | 4.298 | 4.247 | 4.298 | 720,254 | +0.05(+1.28%) |
Jun 03, 2003 | 4.302 | 4.315 | 4.235 | 4.244 | 745,108 | -0.06(-1.36%) |
Jun 02, 2003 | 4.225 | 4.331 | 4.224 | 4.302 | 979,725 | +0.08(+1.95%) |
May 30, 2003 | 4.167 | 4.240 | 4.166 | 4.220 | 875,340 | +0.04(+0.89%) |
May 29, 2003 | 4.174 | 4.200 | 4.129 | 4.183 | 910,135 | +0.03(+0.68%) |
May 28, 2003 | 4.148 | 4.174 | 4.094 | 4.154 | 867,884 | +0.01(+0.15%) |
May 27, 2003 | 4.074 | 4.149 | 4.074 | 4.148 | 388,211 | +0.07(+1.63%) |
May 23, 2003 | 4.045 | 4.099 | 4.020 | 4.082 | 263,944 | +0.04(+0.90%) |
May 22, 2003 | 4.051 | 4.060 | 4.042 | 4.046 | 857,943 | -0.02(-0.37%) |
May 21, 2003 | 4.068 | 4.079 | 4.053 | 4.061 | 543,297 | +0.00(+0.05%) |
May 20, 2003 | 3.998 | 4.079 | 3.996 | 4.059 | 816,189 | +0.05(+1.36%) |
May 19, 2003 | 4.034 | 4.039 | 3.999 | 4.004 | 414,556 | -0.03(-0.72%) |
May 16, 2003 | 4.059 | 4.077 | 4.034 | 4.034 | 488,620 | -0.02(-0.60%) |
May 15, 2003 | 4.062 | 4.095 | 4.026 | 4.058 | 653,647 | +0.01(+0.20%) |
May 14, 2003 | 4.085 | 4.088 | 4.029 | 4.050 | 363,855 | -0.03(-0.62%) |
May 13, 2003 | 4.114 | 4.114 | 4.073 | 4.075 | 393,182 | -0.05(-1.10%) |
May 12, 2003 | 4.076 | 4.144 | 4.076 | 4.120 | 705,342 | +0.02(+0.39%) |
May 09, 2003 | 4.082 | 4.122 | 4.074 | 4.104 | 576,104 | +0.03(+0.72%) |
May 08, 2003 | 4.075 | 4.108 | 4.060 | 4.075 | 626,308 | -0.01(-0.17%) |
May 07, 2003 | 4.059 | 4.093 | 4.044 | 4.082 | 636,249 | +0.01(+0.22%) |
May 06, 2003 | 4.043 | 4.079 | 4.011 | 4.073 | 1,272,002 | +0.04(+1.00%) |
May 05, 2003 | 4.035 | 4.049 | 4.005 | 4.033 | 1,027,444 | -0.00(-0.05%) |
May 02, 2003 | 3.977 | 4.044 | 3.975 | 4.035 | 644,203 | +0.06(+1.47%) |
May 01, 2003 | 4.016 | 4.022 | 3.928 | 3.976 | 473,707 | -0.04(-0.98%) |
Apr 30, 2003 | 3.993 | 4.039 | 3.960 | 4.016 | 449,351 | +0.02(+0.40%) |
Apr 29, 2003 | 4.014 | 4.024 | 3.984 | 3.999 | 436,924 | -0.03(-0.70%) |
Apr 28, 2003 | 3.944 | 4.039 | 3.941 | 4.028 | 724,728 | +0.08(+2.14%) |
Apr 25, 2003 | 4.030 | 4.031 | 3.937 | 3.943 | 644,203 | -0.11(-2.75%) |
Apr 24, 2003 | 4.061 | 4.069 | 4.024 | 4.055 | 1,802,873 | -0.01(-0.15%) |
Apr 23, 2003 | 4.081 | 4.081 | 4.025 | 4.061 | 652,653 | +0.03(+0.75%) |
Apr 22, 2003 | 3.993 | 4.049 | 3.948 | 4.031 | 660,606 | +0.04(+0.93%) |
Apr 21, 2003 | 3.922 | 3.999 | 3.911 | 3.993 | 789,347 | +0.07(+1.85%) |
Apr 17, 2003 | 3.991 | 4.003 | 3.898 | 3.921 | 1,422,118 | -0.07(-1.79%) |
Apr 16, 2003 | 4.017 | 4.019 | 3.969 | 3.992 | 995,134 | -0.01(-0.35%) |
Apr 15, 2003 | 3.998 | 4.020 | 3.959 | 4.006 | 1,047,327 | +0.01(+0.20%) |
Apr 14, 2003 | 3.960 | 4.001 | 3.950 | 3.998 | 584,057 | +0.05(+1.22%) |
Apr 11, 2003 | 3.943 | 3.970 | 3.923 | 3.950 | 758,529 | +0.02(+0.49%) |
Apr 10, 2003 | 3.971 | 3.971 | 3.920 | 3.931 | 1,097,531 | -0.04(-1.01%) |
Apr 09, 2003 | 3.915 | 3.977 | 3.914 | 3.971 | 928,030 | +0.05(+1.23%) |
Apr 08, 2003 | 3.880 | 3.948 | 3.873 | 3.923 | 765,985 | +0.04(+1.12%) |
Apr 07, 2003 | 3.817 | 3.938 | 3.817 | 3.880 | 930,515 | +0.11(+2.99%) |
Apr 04, 2003 | 3.787 | 3.821 | 3.757 | 3.767 | 321,604 | -0.03(-0.66%) |
Apr 03, 2003 | 3.767 | 3.863 | 3.767 | 3.792 | 725,225 | +0.02(+0.53%) |
Apr 02, 2003 | 3.692 | 3.794 | 3.684 | 3.772 | 543,794 | +0.09(+2.54%) |
Apr 01, 2003 | 3.670 | 3.681 | 3.646 | 3.679 | 746,102 | -0.00(-0.03%) |
Mar 31, 2003 | 3.616 | 3.694 | 3.563 | 3.680 | 808,236 | +0.05(+1.25%) |
Mar 28, 2003 | 3.601 | 3.634 | 3.584 | 3.634 | 265,435 | +0.03(+0.92%) |
Mar 27, 2003 | 3.617 | 3.636 | 3.580 | 3.601 | 362,364 | -0.02(-0.42%) |
Mar 26, 2003 | 3.635 | 3.661 | 3.606 | 3.616 | 427,977 | -0.03(-0.80%) |
Mar 25, 2003 | 3.611 | 3.667 | 3.591 | 3.645 | 392,188 | +0.04(+1.12%) |
Mar 24, 2003 | 3.692 | 3.692 | 3.558 | 3.605 | 739,143 | -0.10(-2.69%) |
Mar 21, 2003 | 3.656 | 3.721 | 3.633 | 3.705 | 615,373 | +0.05(+1.38%) |
Mar 20, 2003 | 3.630 | 3.672 | 3.591 | 3.654 | 450,345 | +0.04(+1.09%) |
Mar 19, 2003 | 3.665 | 3.665 | 3.605 | 3.615 | 462,772 | -0.05(-1.37%) |
Mar 18, 2003 | 3.596 | 3.692 | 3.560 | 3.665 | 616,864 | +0.06(+1.65%) |
Mar 17, 2003 | 3.538 | 3.611 | 3.485 | 3.606 | 520,929 | +0.07(+1.93%) |
Mar 14, 2003 | 3.490 | 3.546 | 3.456 | 3.538 | 530,871 | +0.04(+1.12%) |
Mar 13, 2003 | 3.390 | 3.516 | 3.376 | 3.498 | 935,486 | +0.11(+3.17%) |
Mar 12, 2003 | 3.410 | 3.417 | 3.360 | 3.391 | 605,928 | -0.01(-0.41%) |
Mar 11, 2003 | 3.400 | 3.443 | 3.400 | 3.405 | 396,165 | +0.01(+0.15%) |
Mar 10, 2003 | 3.456 | 3.457 | 3.397 | 3.400 | 409,088 | -0.06(-1.83%) |
Mar 07, 2003 | 3.405 | 3.471 | 3.388 | 3.463 | 308,680 | +0.05(+1.44%) |
Mar 06, 2003 | 3.435 | 3.440 | 3.390 | 3.414 | 475,199 | -0.04(-1.11%) |
Mar 05, 2003 | 3.453 | 3.485 | 3.445 | 3.452 | 383,738 | -0.00(-0.03%) |
Mar 04, 2003 | 3.495 | 3.495 | 3.453 | 3.453 | 502,538 | -0.04(-1.01%) |
Mar 03, 2003 | 3.531 | 3.544 | 3.487 | 3.488 | 324,586 | -0.02(-0.49%) |
Feb 28, 2003 | 3.521 | 3.570 | 3.490 | 3.506 | 1,287,909 | +0.06(+1.66%) |
Feb 27, 2003 | 3.371 | 3.448 | 3.369 | 3.448 | 511,982 | +0.08(+2.30%) |
Feb 26, 2003 | 3.365 | 3.389 | 3.350 | 3.371 | 408,591 | -0.01(-0.15%) |
Feb 25, 2003 | 3.309 | 3.376 | 3.291 | 3.376 | 604,437 | +0.06(+1.85%) |
Feb 24, 2003 | 3.369 | 3.370 | 3.310 | 3.314 | 606,425 | -0.05(-1.47%) |
Feb 21, 2003 | 3.345 | 3.378 | 3.345 | 3.364 | 689,933 | +0.03(+0.87%) |
Feb 20, 2003 | 3.324 | 3.390 | 3.312 | 3.335 | 472,713 | +0.01(+0.33%) |
Feb 19, 2003 | 3.390 | 3.414 | 3.312 | 3.323 | 420,024 | -0.07(-1.96%) |
Feb 18, 2003 | 3.289 | 3.433 | 3.284 | 3.390 | 650,664 | +0.11(+3.22%) |
Feb 14, 2003 | 3.274 | 3.304 | 3.257 | 3.284 | 529,876 | +0.02(+0.62%) |
Feb 13, 2003 | 3.264 | 3.276 | 3.259 | 3.264 | 650,664 | -0.01(-0.18%) |
Feb 12, 2003 | 3.265 | 3.304 | 3.259 | 3.270 | 337,510 | +0.01(+0.31%) |
Feb 11, 2003 | 3.274 | 3.292 | 3.236 | 3.260 | 412,568 | -0.01(-0.28%) |
Feb 10, 2003 | 3.309 | 3.309 | 3.241 | 3.269 | 659,115 | -0.04(-1.13%) |
Feb 07, 2003 | 3.299 | 3.317 | 3.282 | 3.306 | 631,776 | +0.01(+0.40%) |
Feb 06, 2003 | 3.330 | 3.330 | 3.284 | 3.293 | 587,537 | -0.05(-1.39%) |
Feb 05, 2003 | 3.379 | 3.389 | 3.330 | 3.340 | 624,320 | -0.03(-0.87%) |
Feb 04, 2003 | 3.360 | 3.375 | 3.319 | 3.369 | 368,826 | +0.00(+0.12%) |
Feb 03, 2003 | 3.418 | 3.454 | 3.364 | 3.365 | 752,067 | -0.05(-1.47%) |
Jan 31, 2003 | 3.365 | 3.429 | 3.365 | 3.415 | 648,676 | +0.04(+1.19%) |
Jan 30, 2003 | 3.360 | 3.411 | 3.340 | 3.375 | 565,168 | -0.01(-0.30%) |
Jan 29, 2003 | 3.330 | 3.395 | 3.259 | 3.385 | 1,468,842 | +0.04(+1.23%) |
Jan 28, 2003 | 3.387 | 3.392 | 3.337 | 3.344 | 1,016,011 | -0.05(-1.57%) |
Jan 27, 2003 | 3.448 | 3.461 | 3.396 | 3.397 | 958,351 | -0.06(-1.77%) |
Jan 24, 2003 | 3.521 | 3.523 | 3.450 | 3.458 | 395,170 | -0.06(-1.60%) |
Jan 23, 2003 | 3.450 | 3.527 | 3.450 | 3.515 | 621,337 | +0.05(+1.42%) |
Jan 22, 2003 | 3.523 | 3.525 | 3.457 | 3.465 | 1,116,916 | -0.07(-1.91%) |
Jan 21, 2003 | 3.540 | 3.561 | 3.522 | 3.533 | 782,388 | -0.01(-0.20%) |
Jan 17, 2003 | 3.561 | 3.565 | 3.522 | 3.540 | 801,277 | -0.03(-0.93%) |
Jan 16, 2003 | 3.536 | 3.590 | 3.531 | 3.573 | 627,302 | +0.03(+0.77%) |
Jan 15, 2003 | 3.551 | 3.570 | 3.522 | 3.546 | 400,638 | -0.02(-0.59%) |
Jan 14, 2003 | 3.581 | 3.581 | 3.552 | 3.567 | 633,764 | -0.01(-0.34%) |
Jan 13, 2003 | 3.592 | 3.601 | 3.579 | 3.579 | 486,134 | -0.00(-0.08%) |
Jan 10, 2003 | 3.628 | 3.628 | 3.573 | 3.582 | 549,262 | -0.05(-1.47%) |
Jan 09, 2003 | 3.556 | 3.644 | 3.548 | 3.635 | 256,488 | +0.07(+1.95%) |
Jan 08, 2003 | 3.603 | 3.612 | 3.556 | 3.566 | 435,930 | -0.05(-1.31%) |
Jan 07, 2003 | 3.621 | 3.640 | 3.588 | 3.613 | 602,449 | -0.03(-0.69%) |
Jan 06, 2003 | 3.672 | 3.672 | 3.623 | 3.638 | 500,052 | -0.02(-0.52%) |
Jan 03, 2003 | 3.661 | 3.683 | 3.616 | 3.657 | 270,903 | -0.01(-0.38%) |
Jan 02, 2003 | 3.641 | 3.683 | 3.600 | 3.672 | 433,445 | +0.05(+1.39%) |
Dec 31, 2002 | 3.591 | 3.659 | 3.562 | 3.621 | 606,922 | +0.02(+0.56%) |
Dec 30, 2002 | 3.536 | 3.627 | 3.530 | 3.601 | 465,754 | +0.08(+2.34%) |
Dec 27, 2002 | 3.592 | 3.604 | 3.518 | 3.519 | 359,381 | -0.06(-1.77%) |
Dec 26, 2002 | 3.551 | 3.621 | 3.551 | 3.582 | 248,038 | +0.02(+0.68%) |
Dec 24, 2002 | 3.605 | 3.607 | 3.536 | 3.558 | 208,272 | -0.04(-1.04%) |
Dec 23, 2002 | 3.583 | 3.612 | 3.534 | 3.595 | 394,176 | +0.01(+0.34%) |
Dec 20, 2002 | 3.533 | 3.596 | 3.521 | 3.583 | 526,397 | +0.07(+1.86%) |
Dec 19, 2002 | 3.532 | 3.593 | 3.494 | 3.518 | 628,793 | -0.00(-0.11%) |
Dec 18, 2002 | 3.543 | 3.560 | 3.506 | 3.522 | 619,846 | -0.02(-0.60%) |
Dec 17, 2002 | 3.581 | 3.596 | 3.529 | 3.543 | 384,732 | -0.03(-0.84%) |
Dec 16, 2002 | 3.501 | 3.574 | 3.435 | 3.573 | 927,036 | +0.08(+2.36%) |
Dec 13, 2002 | 3.555 | 3.576 | 3.485 | 3.490 | 558,209 | -0.04(-1.25%) |
Dec 12, 2002 | 3.531 | 3.568 | 3.520 | 3.535 | 325,083 | -0.01(-0.28%) |
Dec 11, 2002 | 3.521 | 3.545 | 3.489 | 3.545 | 904,170 | +0.02(+0.46%) |
Dec 10, 2002 | 3.552 | 3.552 | 3.486 | 3.529 | 1,469,836 | -0.02(-0.62%) |
Dec 09, 2002 | 3.563 | 3.563 | 3.511 | 3.551 | 920,574 | -0.03(-0.79%) |
Dec 06, 2002 | 3.566 | 3.606 | 3.539 | 3.579 | 567,157 | +0.00(+0.06%) |
Dec 05, 2002 | 3.632 | 3.632 | 3.536 | 3.577 | 529,379 | -0.06(-1.52%) |
Dec 04, 2002 | 3.666 | 3.672 | 3.583 | 3.632 | 529,876 | -0.04(-1.07%) |
Dec 03, 2002 | 3.737 | 3.737 | 3.661 | 3.672 | 508,999 | -0.07(-1.78%) |