Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 4.645 | 4.734 | 4.645 | 4.685 | 1,690,777 | +0.02(+0.47%) |
Nov 26, 2003 | 4.621 | 4.672 | 4.613 | 4.663 | 3,120,189 | +0.06(+1.36%) |
Nov 25, 2003 | 4.572 | 4.632 | 4.572 | 4.600 | 3,240,932 | +0.03(+0.65%) |
Nov 24, 2003 | 4.455 | 4.585 | 4.455 | 4.571 | 4,837,839 | +0.15(+3.44%) |
Nov 21, 2003 | 4.441 | 4.441 | 4.372 | 4.418 | 6,251,054 | -0.01(-0.21%) |
Nov 20, 2003 | 4.448 | 4.494 | 4.425 | 4.428 | 3,629,299 | -0.02(-0.46%) |
Nov 19, 2003 | 4.475 | 4.496 | 4.441 | 4.448 | 5,995,946 | -0.05(-1.12%) |
Nov 18, 2003 | 4.585 | 4.607 | 4.499 | 4.499 | 3,920,115 | -0.09(-1.92%) |
Nov 17, 2003 | 4.607 | 4.683 | 4.568 | 4.587 | 3,870,418 | -0.10(-2.06%) |
Nov 14, 2003 | 4.710 | 4.724 | 4.679 | 4.683 | 3,500,457 | -0.03(-0.58%) |
Nov 13, 2003 | 4.671 | 4.717 | 4.664 | 4.710 | 2,236,332 | +0.02(+0.41%) |
Nov 12, 2003 | 4.629 | 4.705 | 4.628 | 4.691 | 2,820,171 | +0.05(+1.08%) |
Nov 11, 2003 | 4.640 | 4.667 | 4.618 | 4.641 | 2,070,309 | +0.00(+0.03%) |
Nov 10, 2003 | 4.656 | 4.671 | 4.621 | 4.640 | 2,129,208 | -0.02(-0.41%) |
Nov 07, 2003 | 4.659 | 4.704 | 4.628 | 4.659 | 3,212,219 | +0.00(+0.06%) |
Nov 06, 2003 | 4.602 | 4.662 | 4.591 | 4.656 | 3,314,925 | +0.05(+1.18%) |
Nov 05, 2003 | 4.623 | 4.617 | 4.572 | 4.602 | 5,276,639 | +0.01(+0.30%) |
Nov 04, 2003 | 4.623 | 4.623 | 4.575 | 4.588 | 6,606,779 | -0.06(-1.29%) |
Nov 03, 2003 | 4.637 | 4.683 | 4.626 | 4.648 | 3,293,853 | +0.01(+0.23%) |
Oct 31, 2003 | 4.602 | 4.638 | 4.594 | 4.637 | 2,280,138 | +0.03(+0.65%) |
Oct 30, 2003 | 4.618 | 4.641 | 4.600 | 4.607 | 2,411,189 | +0.00(+0.06%) |
Oct 29, 2003 | 4.523 | 4.611 | 4.511 | 4.604 | 2,250,688 | +0.06(+1.31%) |
Oct 28, 2003 | 4.523 | 4.541 | 4.490 | 4.545 | 3,378,978 | +0.05(+1.09%) |
Oct 27, 2003 | 4.466 | 4.530 | 4.439 | 4.496 | 2,365,910 | +0.01(+0.30%) |
Oct 24, 2003 | 4.489 | 4.489 | 4.441 | 4.482 | 3,126,447 | -0.01(-0.27%) |
Oct 23, 2003 | 4.467 | 4.511 | 4.431 | 4.494 | 3,145,221 | +0.03(+0.61%) |
Oct 22, 2003 | 4.441 | 4.478 | 4.429 | 4.467 | 3,286,211 | +0.00(+0.03%) |
Oct 21, 2003 | 4.509 | 4.511 | 4.452 | 4.466 | 5,381,185 | -0.07(-1.56%) |
Oct 20, 2003 | 4.520 | 4.538 | 4.516 | 4.537 | 5,161,049 | +0.01(+0.24%) |
Oct 17, 2003 | 4.497 | 4.526 | 4.485 | 4.526 | 5,136,385 | +0.03(+0.66%) |
Oct 16, 2003 | 4.458 | 4.485 | 4.455 | 4.496 | 3,202,280 | +0.04(+1.01%) |
Oct 15, 2003 | 4.441 | 4.451 | 4.401 | 4.451 | 3,672,738 | +0.02(+0.46%) |
Oct 14, 2003 | 4.414 | 4.437 | 4.384 | 4.431 | 2,655,989 | +0.02(+0.46%) |
Oct 13, 2003 | 4.360 | 4.412 | 4.346 | 4.410 | 2,213,876 | +0.05(+1.18%) |
Oct 10, 2003 | 4.406 | 4.406 | 4.334 | 4.359 | 6,230,071 | -0.05(-1.05%) |
Oct 09, 2003 | 4.391 | 4.523 | 4.378 | 4.405 | 7,095,522 | +0.06(+1.34%) |
Oct 08, 2003 | 4.288 | 4.363 | 4.259 | 4.346 | 11,994,101 | +0.06(+1.36%) |
Oct 07, 2003 | 4.216 | 4.285 | 4.216 | 4.288 | 4,334,250 | +0.05(+1.09%) |
Oct 06, 2003 | 4.213 | 4.246 | 4.192 | 4.242 | 2,612,183 | +0.02(+0.51%) |
Oct 03, 2003 | 4.283 | 4.306 | 4.217 | 4.220 | 5,316,396 | -0.04(-0.89%) |
Oct 02, 2003 | 4.224 | 4.277 | 4.211 | 4.258 | 4,662,982 | +0.00(+0.10%) |
Oct 01, 2003 | 4.023 | 4.254 | 4.052 | 4.254 | 7,752,617 | +0.23(+5.74%) |
Sep 30, 2003 | 4.024 | 4.067 | 4.004 | 4.023 | 3,830,293 | +0.00(+0.03%) |
Sep 29, 2003 | 4.014 | 4.031 | 3.967 | 4.022 | 2,989,506 | +0.03(+0.71%) |
Sep 26, 2003 | 4.045 | 4.027 | 3.972 | 3.993 | 2,638,687 | -0.05(-1.28%) |
Sep 25, 2003 | 4.115 | 4.115 | 4.039 | 4.045 | 3,466,222 | -0.08(-1.94%) |
Sep 24, 2003 | 4.196 | 4.204 | 4.118 | 4.125 | 5,323,390 | -0.07(-1.59%) |
Sep 23, 2003 | 4.102 | 4.192 | 4.102 | 4.192 | 2,234,491 | +0.08(+1.85%) |
Sep 22, 2003 | 4.115 | 4.129 | 4.088 | 4.115 | 2,309,588 | -0.03(-0.66%) |
Sep 19, 2003 | 4.149 | 4.166 | 4.130 | 4.143 | 2,307,747 | -0.01(-0.16%) |
Sep 18, 2003 | 4.107 | 4.141 | 4.095 | 4.149 | 1,972,389 | +0.06(+1.36%) |
Sep 17, 2003 | 4.109 | 4.118 | 4.087 | 4.094 | 2,719,306 | -0.01(-0.36%) |
Sep 16, 2003 | 4.075 | 4.115 | 4.045 | 4.109 | 4,428,857 | +0.03(+0.83%) |
Sep 15, 2003 | 4.033 | 4.079 | 4.026 | 4.075 | 2,300,384 | +0.05(+1.18%) |
Sep 12, 2003 | 4.016 | 4.035 | 3.989 | 4.027 | 4,382,474 | +0.00(+0.10%) |
Sep 11, 2003 | 4.020 | 4.063 | 3.967 | 4.023 | 4,531,931 | -0.01(-0.13%) |
Sep 10, 2003 | 4.045 | 4.069 | 4.018 | 4.029 | 3,360,203 | -0.02(-0.40%) |
Sep 09, 2003 | 4.069 | 4.073 | 4.024 | 4.045 | 2,939,074 | -0.01(-0.17%) |
Sep 08, 2003 | 4.061 | 4.075 | 4.019 | 4.052 | 4,077,670 | -0.02(-0.40%) |
Sep 05, 2003 | 4.096 | 4.114 | 4.046 | 4.068 | 2,769,002 | -0.06(-1.45%) |
Sep 04, 2003 | 4.144 | 4.160 | 4.105 | 4.128 | 2,464,566 | -0.03(-0.69%) |
Sep 03, 2003 | 4.118 | 4.168 | 4.090 | 4.156 | 4,402,721 | +0.02(+0.59%) |
Sep 02, 2003 | 4.044 | 4.149 | 4.035 | 4.132 | 5,027,053 | +0.10(+2.60%) |
Aug 29, 2003 | 4.010 | 4.037 | 4.007 | 4.027 | 1,667,217 | +0.01(+0.17%) |
Aug 28, 2003 | 3.966 | 4.027 | 3.935 | 4.020 | 3,762,927 | +0.03(+0.75%) |
Aug 27, 2003 | 3.938 | 4.012 | 3.938 | 3.991 | 4,243,693 | +0.06(+1.49%) |
Aug 26, 2003 | 3.894 | 3.944 | 3.864 | 3.932 | 4,205,040 | +0.02(+0.52%) |
Aug 25, 2003 | 3.885 | 3.920 | 3.872 | 3.912 | 2,458,308 | +0.01(+0.35%) |
Aug 22, 2003 | 3.946 | 3.961 | 3.887 | 3.898 | 2,755,013 | -0.05(-1.27%) |
Aug 21, 2003 | 3.958 | 3.966 | 3.927 | 3.948 | 2,738,080 | -0.01(-0.27%) |
Aug 20, 2003 | 3.925 | 3.973 | 3.914 | 3.959 | 3,706,237 | +0.00(+0.03%) |
Aug 19, 2003 | 3.972 | 3.974 | 3.939 | 3.958 | 3,879,989 | -0.02(-0.41%) |
Aug 18, 2003 | 3.953 | 4.008 | 3.953 | 3.974 | 3,130,864 | -0.01(-0.24%) |
Aug 15, 2003 | 3.966 | 3.988 | 3.938 | 3.984 | 1,491,624 | -0.02(-0.41%) |
Aug 14, 2003 | 3.966 | 4.034 | 3.890 | 4.000 | 7,156,998 | +0.00(+0.10%) |
Aug 13, 2003 | 4.016 | 4.039 | 3.986 | 3.996 | 2,745,442 | -0.02(-0.51%) |
Aug 12, 2003 | 3.962 | 4.018 | 3.957 | 4.016 | 3,343,270 | +0.08(+2.07%) |
Aug 11, 2003 | 3.935 | 3.953 | 3.901 | 3.935 | 1,844,651 | -0.02(-0.41%) |
Aug 08, 2003 | 3.925 | 3.959 | 3.882 | 3.951 | 4,794,401 | +0.04(+1.01%) |
Aug 07, 2003 | 3.969 | 3.972 | 3.905 | 3.912 | 4,603,714 | -0.04(-0.93%) |
Aug 06, 2003 | 4.012 | 4.012 | 3.948 | 3.948 | 6,333,881 | -0.06(-1.59%) |
Aug 05, 2003 | 4.038 | 4.042 | 3.986 | 4.012 | 4,378,425 | -0.04(-0.87%) |
Aug 04, 2003 | 4.048 | 4.075 | 3.946 | 4.048 | 4,289,340 | -0.02(-0.40%) |
Aug 01, 2003 | 4.065 | 4.075 | 4.007 | 4.064 | 3,541,687 | -0.00(-0.03%) |
Jul 31, 2003 | 4.054 | 4.079 | 4.027 | 4.065 | 3,995,947 | +0.04(+0.94%) |
Jul 30, 2003 | 3.997 | 4.045 | 3.991 | 4.027 | 2,852,565 | +0.04(+1.09%) |
Jul 29, 2003 | 3.993 | 4.034 | 3.943 | 3.984 | 4,572,792 | +0.01(+0.38%) |
Jul 28, 2003 | 3.953 | 4.008 | 3.932 | 3.969 | 4,820,169 | +0.02(+0.59%) |
Jul 25, 2003 | 3.878 | 4.034 | 3.878 | 3.946 | 4,691,327 | +0.07(+1.72%) |
Jul 24, 2003 | 3.925 | 3.954 | 3.856 | 3.879 | 2,898,580 | -0.04(-0.94%) |
Jul 23, 2003 | 3.929 | 3.950 | 3.878 | 3.916 | 2,644,209 | +0.00(+0.00%) |
Jul 22, 2003 | 3.932 | 3.939 | 3.855 | 3.916 | 6,144,299 | -0.01(-0.31%) |
Jul 21, 2003 | 4.000 | 4.000 | 3.898 | 3.928 | 2,936,497 | -0.04(-1.13%) |
Jul 18, 2003 | 3.966 | 3.991 | 3.927 | 3.973 | 3,858,638 | +0.04(+1.14%) |
Jul 17, 2003 | 3.986 | 3.986 | 3.905 | 3.928 | 5,858,637 | -0.10(-2.36%) |
Jul 16, 2003 | 4.029 | 4.069 | 3.939 | 4.023 | 7,751,513 | -0.00(-0.10%) |
Jul 15, 2003 | 4.115 | 4.125 | 3.966 | 4.027 | 5,441,189 | -0.10(-2.31%) |
Jul 14, 2003 | 4.095 | 4.164 | 4.064 | 4.122 | 5,562,668 | +0.04(+0.90%) |
Jul 11, 2003 | 4.077 | 4.102 | 4.052 | 4.086 | 5,902,812 | +0.01(+0.20%) |
Jul 10, 2003 | 4.101 | 4.101 | 4.007 | 4.077 | 4,957,846 | -0.02(-0.53%) |
Jul 09, 2003 | 4.190 | 4.204 | 4.069 | 4.099 | 6,598,927 | -0.09(-2.08%) |
Jul 08, 2003 | 4.113 | 4.196 | 4.106 | 4.186 | 3,363,148 | +0.05(+1.22%) |
Jul 07, 2003 | 4.082 | 4.137 | 4.068 | 4.136 | 3,568,191 | +0.06(+1.50%) |
Jul 03, 2003 | 4.068 | 4.101 | 4.048 | 4.075 | 2,411,925 | -0.02(-0.53%) |
Jul 02, 2003 | 4.054 | 4.096 | 4.034 | 4.096 | 4,594,880 | +0.04(+0.94%) |
Jul 01, 2003 | 4.000 | 4.072 | 3.993 | 4.058 | 8,894,159 | +0.04(+1.08%) |
Jun 30, 2003 | 3.995 | 4.038 | 3.974 | 4.015 | 6,722,616 | +0.04(+1.03%) |
Jun 27, 2003 | 3.909 | 3.978 | 3.898 | 3.974 | 4,875,387 | +0.05(+1.28%) |
Jun 26, 2003 | 3.882 | 3.929 | 3.855 | 3.924 | 5,791,271 | +0.01(+0.31%) |
Jun 25, 2003 | 3.959 | 4.005 | 3.885 | 3.912 | 3,457,755 | -0.06(-1.57%) |
Jun 24, 2003 | 3.946 | 4.008 | 3.938 | 3.974 | 3,867,473 | +0.03(+0.65%) |
Jun 23, 2003 | 3.980 | 3.986 | 3.912 | 3.948 | 3,447,080 | -0.05(-1.29%) |
Jun 20, 2003 | 3.993 | 4.016 | 3.966 | 4.000 | 5,188,290 | +0.02(+0.62%) |
Jun 19, 2003 | 3.939 | 4.061 | 3.936 | 3.976 | 8,463,826 | +0.06(+1.60%) |
Jun 18, 2003 | 3.909 | 3.973 | 3.844 | 3.913 | 7,361,673 | +0.01(+0.21%) |
Jun 17, 2003 | 3.882 | 3.933 | 3.859 | 3.905 | 3,057,976 | +0.03(+0.70%) |
Jun 16, 2003 | 3.828 | 3.878 | 3.794 | 3.878 | 4,916,617 | +0.03(+0.78%) |
Jun 13, 2003 | 3.870 | 3.894 | 3.811 | 3.848 | 2,389,838 | +0.01(+0.18%) |
Jun 12, 2003 | 3.898 | 3.916 | 3.794 | 3.841 | 2,733,662 | -0.04(-0.91%) |
Jun 11, 2003 | 3.833 | 3.878 | 3.785 | 3.876 | 2,624,699 | +0.01(+0.35%) |
Jun 10, 2003 | 3.863 | 3.868 | 3.804 | 3.863 | 2,648,995 | +0.01(+0.25%) |
Jun 09, 2003 | 3.871 | 3.925 | 3.823 | 3.853 | 4,862,503 | -0.01(-0.35%) |
Jun 06, 2003 | 3.857 | 3.972 | 3.842 | 3.867 | 6,968,520 | +0.01(+0.25%) |
Jun 05, 2003 | 3.715 | 3.870 | 3.715 | 3.857 | 4,689,855 | +0.05(+1.21%) |
Jun 04, 2003 | 3.762 | 3.845 | 3.738 | 3.811 | 3,773,971 | +0.06(+1.52%) |
Jun 03, 2003 | 3.773 | 3.795 | 3.718 | 3.754 | 4,101,966 | -0.03(-0.75%) |
Jun 02, 2003 | 3.817 | 3.847 | 3.773 | 3.783 | 4,870,234 | -0.01(-0.39%) |
May 30, 2003 | 3.716 | 3.803 | 3.712 | 3.798 | 4,660,405 | +0.08(+2.04%) |
May 29, 2003 | 3.654 | 3.762 | 3.650 | 3.722 | 9,142,272 | +0.08(+2.32%) |
May 28, 2003 | 3.643 | 3.689 | 3.622 | 3.637 | 4,508,371 | -0.01(-0.19%) |
May 27, 2003 | 3.599 | 3.669 | 3.599 | 3.644 | 6,316,211 | +0.04(+1.25%) |
May 23, 2003 | 3.597 | 3.613 | 3.561 | 3.599 | 3,564,510 | +0.03(+0.76%) |
May 22, 2003 | 3.583 | 3.641 | 3.559 | 3.572 | 6,947,906 | -0.04(-0.98%) |
May 21, 2003 | 3.673 | 3.734 | 3.559 | 3.608 | 10,209,821 | +0.04(+0.99%) |
May 20, 2003 | 3.588 | 3.688 | 3.531 | 3.572 | 10,710,465 | -0.02(-0.45%) |
May 19, 2003 | 3.569 | 3.588 | 3.533 | 3.588 | 6,076,933 | +0.02(+0.57%) |
May 16, 2003 | 3.593 | 3.598 | 3.545 | 3.568 | 2,562,118 | -0.01(-0.42%) |
May 15, 2003 | 3.550 | 3.593 | 3.526 | 3.583 | 5,453,337 | +0.05(+1.46%) |
May 14, 2003 | 3.523 | 3.598 | 3.508 | 3.531 | 5,231,360 | +0.02(+0.54%) |
May 13, 2003 | 3.518 | 3.531 | 3.480 | 3.512 | 3,466,958 | -0.01(-0.27%) |
May 12, 2003 | 3.404 | 3.531 | 3.402 | 3.522 | 5,574,816 | +0.09(+2.57%) |
May 09, 2003 | 3.428 | 3.440 | 3.386 | 3.434 | 3,579,971 | +0.02(+0.64%) |
May 08, 2003 | 3.481 | 3.481 | 3.396 | 3.412 | 4,216,452 | -0.07(-2.07%) |
May 07, 2003 | 3.500 | 3.522 | 3.464 | 3.484 | 5,297,253 | -0.02(-0.47%) |
May 06, 2003 | 3.406 | 3.533 | 3.394 | 3.500 | 6,782,988 | +0.11(+3.37%) |
May 05, 2003 | 3.394 | 3.432 | 3.374 | 3.386 | 6,008,094 | -0.01(-0.24%) |
May 02, 2003 | 3.298 | 3.404 | 3.291 | 3.394 | 5,552,361 | +0.07(+2.13%) |
May 01, 2003 | 3.335 | 3.339 | 3.268 | 3.324 | 3,284,739 | -0.03(-0.93%) |
Apr 30, 2003 | 3.314 | 3.359 | 3.298 | 3.355 | 7,729,425 | -0.01(-0.28%) |
Apr 29, 2003 | 3.392 | 3.402 | 3.330 | 3.364 | 6,654,514 | -0.03(-0.92%) |
Apr 28, 2003 | 3.359 | 3.435 | 3.345 | 3.396 | 6,752,802 | +0.07(+2.00%) |
Apr 25, 2003 | 3.366 | 3.409 | 3.301 | 3.329 | 4,230,808 | -0.05(-1.57%) |
Apr 24, 2003 | 3.301 | 3.424 | 3.277 | 3.382 | 14,582,357 | +0.20(+6.41%) |
Apr 23, 2003 | 3.253 | 3.265 | 3.116 | 3.178 | 14,788,872 | -0.10(-2.90%) |
Apr 22, 2003 | 3.341 | 3.341 | 3.253 | 3.273 | 8,401,614 | -0.07(-2.07%) |
Apr 21, 2003 | 3.345 | 3.359 | 3.314 | 3.343 | 3,598,009 | -0.03(-0.77%) |
Apr 17, 2003 | 3.337 | 3.389 | 3.302 | 3.368 | 3,914,961 | +0.06(+1.93%) |
Apr 16, 2003 | 3.405 | 3.405 | 3.286 | 3.305 | 6,350,814 | -0.10(-2.91%) |
Apr 15, 2003 | 3.335 | 3.409 | 3.307 | 3.404 | 3,840,601 | +0.06(+1.87%) |
Apr 14, 2003 | 3.362 | 3.370 | 3.301 | 3.341 | 5,951,404 | -0.03(-0.85%) |
Apr 11, 2003 | 3.389 | 3.430 | 3.335 | 3.370 | 3,366,461 | +0.01(+0.32%) |
Apr 10, 2003 | 3.283 | 3.367 | 3.277 | 3.359 | 4,120,372 | +0.06(+1.94%) |
Apr 09, 2003 | 3.368 | 3.374 | 3.295 | 3.295 | 6,313,634 | -0.04(-1.34%) |
Apr 08, 2003 | 3.301 | 3.366 | 3.273 | 3.340 | 6,343,820 | +0.04(+1.11%) |
Apr 07, 2003 | 3.321 | 3.363 | 3.284 | 3.303 | 6,217,187 | +0.03(+0.79%) |
Apr 04, 2003 | 3.294 | 3.298 | 3.249 | 3.277 | 3,369,774 | -0.00(-0.08%) |
Apr 03, 2003 | 3.347 | 3.347 | 3.280 | 3.280 | 4,285,658 | -0.06(-1.79%) |
Apr 02, 2003 | 3.294 | 3.367 | 3.294 | 3.340 | 6,449,102 | +0.09(+2.67%) |
Apr 01, 2003 | 3.305 | 3.305 | 3.223 | 3.253 | 3,952,509 | -0.05(-1.56%) |
Mar 31, 2003 | 3.307 | 3.329 | 3.267 | 3.305 | 5,242,772 | -0.04(-1.18%) |
Mar 28, 2003 | 3.321 | 3.375 | 3.301 | 3.344 | 4,080,615 | +0.01(+0.24%) |
Mar 27, 2003 | 3.273 | 3.367 | 3.267 | 3.336 | 5,001,285 | +0.01(+0.45%) |
Mar 26, 2003 | 3.324 | 3.335 | 3.295 | 3.321 | 3,863,424 | -0.01(-0.33%) |
Mar 25, 2003 | 3.301 | 3.382 | 3.230 | 3.332 | 5,459,226 | +0.01(+0.45%) |
Mar 24, 2003 | 3.498 | 3.498 | 3.295 | 3.317 | 3,894,346 | -0.18(-5.17%) |
Mar 21, 2003 | 3.402 | 3.503 | 3.371 | 3.498 | 5,849,434 | +0.11(+3.25%) |
Mar 20, 2003 | 3.366 | 3.394 | 3.280 | 3.387 | 4,653,411 | +0.02(+0.48%) |
Mar 19, 2003 | 3.341 | 3.381 | 3.314 | 3.371 | 3,565,246 | +0.02(+0.49%) |
Mar 18, 2003 | 3.368 | 3.385 | 3.302 | 3.355 | 3,856,430 | -0.01(-0.20%) |
Mar 17, 2003 | 3.189 | 3.362 | 3.161 | 3.362 | 6,092,394 | +0.14(+4.30%) |
Mar 14, 2003 | 3.205 | 3.239 | 3.158 | 3.223 | 4,942,753 | +0.02(+0.76%) |
Mar 13, 2003 | 3.049 | 3.199 | 3.042 | 3.199 | 6,963,735 | +0.18(+5.99%) |
Mar 12, 2003 | 3.042 | 3.045 | 2.977 | 3.018 | 7,916,431 | -0.03(-0.94%) |
Mar 11, 2003 | 3.053 | 3.089 | 3.033 | 3.047 | 6,258,416 | +0.01(+0.45%) |
Mar 10, 2003 | 3.083 | 3.091 | 3.002 | 3.033 | 7,272,220 | -0.09(-2.91%) |
Mar 07, 2003 | 3.057 | 3.125 | 3.040 | 3.124 | 5,835,077 | +0.05(+1.68%) |
Mar 06, 2003 | 3.129 | 3.140 | 3.067 | 3.072 | 4,470,823 | -0.06(-1.82%) |
Mar 05, 2003 | 3.117 | 3.152 | 3.097 | 3.129 | 4,205,040 | -0.01(-0.48%) |
Mar 04, 2003 | 3.181 | 3.205 | 3.116 | 3.144 | 5,388,179 | -0.02(-0.77%) |
Mar 03, 2003 | 3.239 | 3.284 | 3.169 | 3.169 | 4,237,066 | -0.07(-2.02%) |
Feb 28, 2003 | 3.192 | 3.279 | 3.185 | 3.234 | 5,742,311 | +0.04(+1.32%) |
Feb 27, 2003 | 3.117 | 3.210 | 3.091 | 3.192 | 5,331,857 | +0.12(+3.94%) |
Feb 26, 2003 | 3.110 | 3.133 | 3.062 | 3.071 | 5,494,566 | -0.04(-1.40%) |
Feb 25, 2003 | 3.095 | 3.135 | 3.059 | 3.114 | 5,611,996 | -0.01(-0.48%) |
Feb 24, 2003 | 3.192 | 3.193 | 3.125 | 3.129 | 3,526,962 | -0.08(-2.46%) |
Feb 21, 2003 | 3.155 | 3.227 | 3.133 | 3.208 | 3,990,426 | +0.07(+2.38%) |
Feb 20, 2003 | 3.136 | 3.191 | 3.131 | 3.133 | 3,618,624 | +0.00(+0.00%) |
Feb 19, 2003 | 3.144 | 3.147 | 3.105 | 3.133 | 3,426,097 | -0.02(-0.65%) |
Feb 18, 2003 | 3.219 | 3.219 | 3.124 | 3.154 | 4,646,785 | -0.05(-1.53%) |
Feb 14, 2003 | 3.104 | 3.224 | 3.090 | 3.203 | 5,111,353 | +0.12(+3.74%) |
Feb 13, 2003 | 3.150 | 3.150 | 3.029 | 3.087 | 4,939,440 | -0.05(-1.64%) |
Feb 12, 2003 | 3.237 | 3.253 | 3.131 | 3.139 | 4,868,761 | -0.09(-2.90%) |
Feb 11, 2003 | 3.178 | 3.321 | 3.158 | 3.233 | 9,007,172 | +0.19(+6.11%) |
Feb 10, 2003 | 2.983 | 3.055 | 2.926 | 3.047 | 3,904,285 | +0.05(+1.68%) |
Feb 07, 2003 | 3.036 | 3.076 | 2.964 | 2.996 | 4,585,677 | -0.03(-0.99%) |
Feb 06, 2003 | 3.056 | 3.081 | 3.010 | 3.026 | 4,008,832 | -0.02(-0.76%) |
Feb 05, 2003 | 3.178 | 3.178 | 3.029 | 3.049 | 5,681,571 | -0.10(-3.11%) |
Feb 04, 2003 | 3.174 | 3.212 | 3.124 | 3.147 | 3,642,920 | -0.08(-2.52%) |
Feb 03, 2003 | 3.172 | 3.239 | 3.161 | 3.229 | 4,086,137 | +0.08(+2.55%) |
Jan 31, 2003 | 3.131 | 3.163 | 3.076 | 3.148 | 7,446,709 | -0.02(-0.73%) |
Jan 30, 2003 | 3.233 | 3.242 | 3.131 | 3.172 | 4,462,724 | -0.09(-2.87%) |
Jan 29, 2003 | 3.151 | 3.294 | 3.119 | 3.265 | 4,745,809 | +0.06(+1.95%) |
Jan 28, 2003 | 3.245 | 3.256 | 3.185 | 3.203 | 3,088,530 | -0.01(-0.30%) |
Jan 27, 2003 | 3.282 | 3.305 | 3.210 | 3.212 | 4,035,336 | -0.11(-3.19%) |
Jan 24, 2003 | 3.303 | 3.341 | 3.287 | 3.318 | 4,641,263 | +0.02(+0.62%) |
Jan 23, 2003 | 3.360 | 3.360 | 3.244 | 3.298 | 6,542,973 | -0.06(-1.86%) |
Jan 22, 2003 | 3.328 | 3.411 | 3.325 | 3.360 | 5,088,897 | +0.01(+0.16%) |
Jan 21, 2003 | 3.416 | 3.439 | 3.332 | 3.355 | 4,100,126 | -0.04(-1.28%) |
Jan 17, 2003 | 3.379 | 3.400 | 3.368 | 3.398 | 5,088,897 | +0.03(+0.85%) |
Jan 16, 2003 | 3.442 | 3.449 | 3.356 | 3.370 | 7,908,332 | -0.07(-2.09%) |
Jan 15, 2003 | 3.470 | 3.470 | 3.406 | 3.442 | 3,683,045 | -0.01(-0.16%) |
Jan 14, 2003 | 3.396 | 3.511 | 3.396 | 3.447 | 12,898,573 | +0.08(+2.38%) |
Jan 13, 2003 | 3.447 | 3.483 | 3.359 | 3.367 | 5,153,686 | -0.09(-2.71%) |
Jan 10, 2003 | 3.401 | 3.468 | 3.368 | 3.461 | 3,672,001 | +0.06(+1.76%) |
Jan 09, 2003 | 3.423 | 3.466 | 3.378 | 3.401 | 5,225,102 | -0.03(-0.91%) |
Jan 08, 2003 | 3.416 | 3.464 | 3.387 | 3.432 | 4,649,730 | +0.02(+0.48%) |
Jan 07, 2003 | 3.430 | 3.504 | 3.375 | 3.416 | 6,180,743 | +0.02(+0.64%) |
Jan 06, 2003 | 3.321 | 3.428 | 3.320 | 3.394 | 3,761,823 | +0.06(+1.79%) |
Jan 03, 2003 | 3.396 | 3.405 | 3.314 | 3.335 | 4,288,971 | -0.08(-2.27%) |
Jan 02, 2003 | 3.320 | 3.435 | 3.275 | 3.412 | 4,470,455 | +0.12(+3.72%) |
Dec 31, 2002 | 3.273 | 3.306 | 3.242 | 3.290 | 3,198,967 | -0.00(-0.08%) |
Dec 30, 2002 | 3.276 | 3.307 | 3.239 | 3.292 | 4,428,489 | +0.02(+0.50%) |
Dec 27, 2002 | 3.269 | 3.299 | 3.245 | 3.276 | 4,027,238 | +0.01(+0.17%) |
Dec 26, 2002 | 3.253 | 3.326 | 3.211 | 3.271 | 4,236,698 | +0.04(+1.39%) |
Dec 24, 2002 | 3.203 | 3.253 | 3.186 | 3.226 | 4,723,354 | +0.04(+1.19%) |
Dec 23, 2002 | 3.249 | 3.280 | 3.147 | 3.188 | 9,364,985 | -0.06(-1.88%) |
Dec 20, 2002 | 3.212 | 3.280 | 3.200 | 3.249 | 6,513,892 | +0.07(+2.27%) |
Dec 19, 2002 | 3.212 | 3.253 | 3.167 | 3.177 | 8,110,430 | -0.06(-1.89%) |
Dec 18, 2002 | 3.151 | 3.273 | 3.129 | 3.238 | 6,533,402 | +0.09(+2.76%) |
Dec 17, 2002 | 3.158 | 3.178 | 3.102 | 3.151 | 6,884,957 | -0.02(-0.73%) |
Dec 16, 2002 | 3.158 | 3.178 | 3.106 | 3.174 | 7,800,473 | +0.02(+0.52%) |
Dec 13, 2002 | 3.144 | 3.172 | 3.097 | 3.158 | 4,615,494 | -0.00(-0.09%) |
Dec 12, 2002 | 3.205 | 3.241 | 3.138 | 3.161 | 7,129,389 | +0.11(+3.65%) |
Dec 11, 2002 | 3.083 | 3.083 | 2.991 | 3.049 | 9,427,934 | -0.01(-0.22%) |
Dec 10, 2002 | 3.138 | 3.139 | 2.988 | 3.056 | 9,561,561 | -0.06(-2.00%) |
Dec 09, 2002 | 3.124 | 3.237 | 3.106 | 3.119 | 7,821,456 | -0.12(-3.85%) |
Dec 06, 2002 | 3.185 | 3.253 | 3.173 | 3.244 | 5,196,757 | +0.01(+0.29%) |
Dec 05, 2002 | 3.287 | 3.301 | 3.173 | 3.234 | 5,801,210 | -0.01(-0.17%) |
Dec 04, 2002 | 3.159 | 3.280 | 3.157 | 3.239 | 6,165,282 | +0.06(+1.79%) |
Dec 03, 2002 | 3.207 | 3.239 | 3.163 | 3.182 | 4,882,382 | -0.07(-2.17%) |