Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 5.286 | 5.313 | 5.220 | 5.230 | 1,219,931 | -0.08(-1.44%) |
Dec 30, 2003 | 5.282 | 5.321 | 5.271 | 5.306 | 808,592 | +0.02(+0.47%) |
Dec 29, 2003 | 5.251 | 5.292 | 5.253 | 5.282 | 920,776 | +0.03(+0.59%) |
Dec 26, 2003 | 5.249 | 5.271 | 5.240 | 5.251 | 517,693 | -0.00(-0.08%) |
Dec 24, 2003 | 5.205 | 5.259 | 5.205 | 5.255 | 375,400 | -0.02(-0.43%) |
Dec 23, 2003 | 5.292 | 5.308 | 5.255 | 5.278 | 1,059,669 | -0.02(-0.43%) |
Dec 22, 2003 | 5.199 | 5.300 | 5.189 | 5.300 | 803,250 | +0.07(+1.34%) |
Dec 19, 2003 | 5.222 | 5.249 | 5.203 | 5.230 | 707,093 | +0.01(+0.16%) |
Dec 18, 2003 | 5.240 | 5.267 | 5.208 | 5.222 | 1,554,538 | +0.05(+1.04%) |
Dec 17, 2003 | 5.199 | 5.199 | 5.144 | 5.168 | 1,717,227 | +0.04(+0.80%) |
Dec 16, 2003 | 5.086 | 5.144 | 5.086 | 5.127 | 1,704,115 | +0.03(+0.52%) |
Dec 15, 2003 | 5.173 | 5.208 | 5.082 | 5.100 | 1,441,383 | -0.08(-1.59%) |
Dec 12, 2003 | 5.148 | 5.181 | 5.148 | 5.183 | 749,830 | +0.03(+0.52%) |
Dec 11, 2003 | 5.121 | 5.158 | 5.121 | 5.156 | 719,234 | +0.02(+0.36%) |
Dec 10, 2003 | 5.129 | 5.140 | 5.096 | 5.138 | 735,746 | -0.01(-0.24%) |
Dec 09, 2003 | 5.156 | 5.166 | 5.129 | 5.150 | 521,578 | -0.01(-0.20%) |
Dec 08, 2003 | 5.125 | 5.160 | 5.115 | 5.160 | 911,063 | +0.04(+0.76%) |
Dec 05, 2003 | 5.117 | 5.148 | 5.103 | 5.121 | 417,651 | +0.01(+0.12%) |
Dec 04, 2003 | 5.127 | 5.142 | 5.084 | 5.115 | 999,449 | -0.02(-0.44%) |
Dec 03, 2003 | 5.160 | 5.160 | 5.119 | 5.138 | 1,313,174 | -0.01(-0.16%) |
Dec 02, 2003 | 5.181 | 5.197 | 5.158 | 5.146 | 1,092,693 | -0.03(-0.52%) |
Dec 01, 2003 | 5.049 | 5.170 | 5.049 | 5.173 | 1,436,527 | +0.12(+2.36%) |
Nov 28, 2003 | 5.065 | 5.100 | 5.053 | 5.053 | 427,850 | -0.02(-0.45%) |
Nov 26, 2003 | 5.090 | 5.103 | 5.041 | 5.076 | 640,075 | +0.00(+0.08%) |
Nov 25, 2003 | 5.022 | 5.072 | 5.022 | 5.072 | 1,214,589 | +0.04(+0.74%) |
Nov 24, 2003 | 5.014 | 5.061 | 4.983 | 5.035 | 1,539,483 | +0.03(+0.53%) |
Nov 21, 2003 | 5.078 | 5.096 | 5.002 | 5.008 | 2,224,723 | -0.07(-1.42%) |
Nov 20, 2003 | 5.111 | 5.113 | 5.043 | 5.080 | 844,044 | -0.04(-0.72%) |
Nov 19, 2003 | 5.117 | 5.144 | 5.090 | 5.117 | 1,427,299 | +0.00(+0.00%) |
Nov 18, 2003 | 5.158 | 5.197 | 5.119 | 5.117 | 1,442,354 | -0.04(-0.80%) |
Nov 17, 2003 | 5.092 | 5.168 | 5.086 | 5.158 | 1,264,610 | +0.01(+0.16%) |
Nov 14, 2003 | 5.166 | 5.205 | 5.152 | 5.150 | 638,618 | -0.02(-0.36%) |
Nov 13, 2003 | 5.138 | 5.168 | 5.113 | 5.168 | 501,181 | +0.02(+0.40%) |
Nov 12, 2003 | 5.125 | 5.150 | 5.107 | 5.148 | 1,523,456 | +0.04(+0.85%) |
Nov 11, 2003 | 5.127 | 5.119 | 5.086 | 5.105 | 525,463 | -0.02(-0.44%) |
Nov 10, 2003 | 5.168 | 5.162 | 5.115 | 5.127 | 621,135 | -0.04(-0.80%) |
Nov 07, 2003 | 5.179 | 5.208 | 5.152 | 5.168 | 1,787,645 | +0.00(+0.08%) |
Nov 06, 2003 | 5.100 | 5.164 | 5.100 | 5.164 | 2,230,065 | -0.00(-0.08%) |
Nov 05, 2003 | 5.121 | 5.170 | 5.098 | 5.168 | 779,454 | -0.02(-0.36%) |
Nov 04, 2003 | 5.121 | 5.187 | 5.098 | 5.187 | 766,628 | +0.07(+1.33%) |
Nov 03, 2003 | 5.107 | 5.156 | 5.109 | 5.119 | 1,147,084 | +0.01(+0.24%) |
Oct 31, 2003 | 5.228 | 5.228 | 5.045 | 5.107 | 1,611,358 | -0.11(-2.01%) |
Oct 30, 2003 | 5.212 | 5.238 | 5.212 | 5.212 | 803,250 | +0.00(+0.04%) |
Oct 29, 2003 | 5.208 | 5.220 | 5.187 | 5.210 | 958,170 | -0.00(-0.04%) |
Oct 28, 2003 | 5.214 | 5.216 | 5.148 | 5.212 | 743,516 | -0.00(-0.04%) |
Oct 27, 2003 | 5.131 | 5.267 | 5.131 | 5.214 | 1,083,951 | +0.10(+2.01%) |
Oct 24, 2003 | 5.168 | 5.189 | 5.109 | 5.111 | 1,823,097 | -0.07(-1.31%) |
Oct 23, 2003 | 5.199 | 5.212 | 5.168 | 5.179 | 1,227,701 | -0.02(-0.47%) |
Oct 22, 2003 | 5.240 | 5.253 | 5.203 | 5.203 | 1,281,121 | -0.05(-0.94%) |
Oct 21, 2003 | 5.267 | 5.267 | 5.247 | 5.253 | 872,697 | -0.01(-0.23%) |
Oct 20, 2003 | 5.253 | 5.284 | 5.251 | 5.265 | 692,524 | +0.02(+0.31%) |
Oct 17, 2003 | 5.331 | 5.331 | 5.249 | 5.249 | 1,280,150 | -0.07(-1.24%) |
Oct 16, 2003 | 5.288 | 5.321 | 5.288 | 5.315 | 648,816 | +0.02(+0.39%) |
Oct 15, 2003 | 5.350 | 5.352 | 5.288 | 5.294 | 1,140,285 | -0.04(-0.81%) |
Oct 14, 2003 | 5.354 | 5.354 | 5.308 | 5.337 | 1,748,308 | -0.02(-0.38%) |
Oct 13, 2003 | 5.308 | 5.362 | 5.315 | 5.358 | 1,106,291 | +0.05(+0.93%) |
Oct 10, 2003 | 5.271 | 5.333 | 5.271 | 5.308 | 1,390,391 | +0.00(+0.04%) |
Oct 09, 2003 | 5.282 | 5.354 | 5.282 | 5.306 | 1,964,904 | +0.00(+0.04%) |
Oct 08, 2003 | 5.313 | 5.343 | 5.259 | 5.304 | 2,890,051 | -0.00(-0.04%) |
Oct 07, 2003 | 5.292 | 5.346 | 5.243 | 5.306 | 26,822,942 | +0.00(+0.04%) |
Oct 06, 2003 | 5.226 | 5.308 | 5.218 | 5.304 | 2,158,675 | +0.08(+1.54%) |
Oct 03, 2003 | 5.148 | 5.261 | 5.148 | 5.224 | 4,669,927 | +0.12(+2.34%) |
Oct 02, 2003 | 5.078 | 5.109 | 5.053 | 5.105 | 2,492,311 | +0.08(+1.56%) |
Oct 01, 2003 | 4.917 | 5.024 | 4.907 | 5.026 | 1,111,633 | +0.11(+2.31%) |
Sep 30, 2003 | 4.872 | 4.940 | 4.825 | 4.913 | 2,049,892 | -0.00(-0.08%) |
Sep 29, 2003 | 4.810 | 4.917 | 4.767 | 4.917 | 951,371 | +0.12(+2.40%) |
Sep 26, 2003 | 4.855 | 4.855 | 4.792 | 4.802 | 1,298,119 | -0.06(-1.19%) |
Sep 25, 2003 | 4.876 | 4.913 | 4.849 | 4.860 | 745,459 | -0.03(-0.55%) |
Sep 24, 2003 | 4.907 | 4.932 | 4.886 | 4.886 | 924,175 | -0.04(-0.84%) |
Sep 23, 2003 | 4.909 | 4.925 | 4.880 | 4.928 | 976,624 | +0.01(+0.17%) |
Sep 22, 2003 | 4.901 | 4.919 | 4.874 | 4.919 | 1,527,827 | +0.00(+0.04%) |
Sep 19, 2003 | 4.860 | 4.909 | 4.860 | 4.917 | 672,613 | +0.04(+0.72%) |
Sep 18, 2003 | 4.812 | 4.880 | 4.812 | 4.882 | 724,091 | +0.04(+0.89%) |
Sep 17, 2003 | 4.833 | 4.841 | 4.818 | 4.839 | 527,406 | +0.00(+0.00%) |
Sep 16, 2003 | 4.806 | 4.839 | 4.787 | 4.839 | 608,022 | +0.05(+1.03%) |
Sep 15, 2003 | 4.808 | 4.818 | 4.787 | 4.790 | 676,984 | +0.00(+0.00%) |
Sep 12, 2003 | 4.777 | 4.816 | 4.730 | 4.790 | 1,052,870 | +0.00(+0.04%) |
Sep 11, 2003 | 4.726 | 4.787 | 4.724 | 4.787 | 1,480,234 | +0.06(+1.31%) |
Sep 10, 2003 | 4.839 | 4.839 | 4.724 | 4.726 | 1,036,358 | -0.13(-2.63%) |
Sep 09, 2003 | 4.876 | 4.876 | 4.837 | 4.853 | 439,991 | -0.03(-0.63%) |
Sep 08, 2003 | 4.860 | 4.901 | 4.841 | 4.884 | 891,637 | +0.05(+0.94%) |
Sep 05, 2003 | 4.870 | 4.897 | 4.837 | 4.839 | 608,994 | -0.04(-0.76%) |
Sep 04, 2003 | 4.930 | 4.930 | 4.868 | 4.876 | 1,581,248 | -0.06(-1.21%) |
Sep 03, 2003 | 4.818 | 4.936 | 4.800 | 4.936 | 1,029,074 | +0.12(+2.39%) |
Sep 02, 2003 | 4.722 | 4.820 | 4.693 | 4.820 | 849,872 | +0.09(+2.00%) |
Aug 29, 2003 | 4.711 | 4.757 | 4.711 | 4.726 | 387,541 | -0.01(-0.30%) |
Aug 28, 2003 | 4.767 | 4.777 | 4.701 | 4.740 | 546,832 | -0.01(-0.30%) |
Aug 27, 2003 | 4.695 | 4.757 | 4.672 | 4.755 | 513,808 | +0.06(+1.27%) |
Aug 26, 2003 | 4.647 | 4.695 | 4.590 | 4.695 | 698,352 | +0.05(+1.11%) |
Aug 25, 2003 | 4.654 | 4.654 | 4.567 | 4.643 | 638,618 | +0.00(+0.00%) |
Aug 22, 2003 | 4.695 | 4.726 | 4.617 | 4.643 | 1,036,358 | -0.10(-2.08%) |
Aug 21, 2003 | 4.715 | 4.750 | 4.705 | 4.742 | 566,257 | +0.01(+0.22%) |
Aug 20, 2003 | 4.701 | 4.734 | 4.680 | 4.732 | 743,516 | +0.01(+0.13%) |
Aug 19, 2003 | 4.664 | 4.728 | 4.662 | 4.726 | 630,848 | +0.05(+1.01%) |
Aug 18, 2003 | 4.654 | 4.693 | 4.633 | 4.678 | 502,153 | +0.02(+0.53%) |
Aug 15, 2003 | 4.685 | 4.685 | 4.631 | 4.654 | 480,299 | -0.01(-0.31%) |
Aug 14, 2003 | 4.586 | 4.670 | 4.582 | 4.668 | 1,187,878 | +0.07(+1.43%) |
Aug 13, 2003 | 4.637 | 4.643 | 4.555 | 4.602 | 1,695,859 | -0.04(-0.75%) |
Aug 12, 2003 | 4.615 | 4.652 | 4.592 | 4.637 | 1,303,947 | +0.02(+0.49%) |
Aug 11, 2003 | 4.598 | 4.633 | 4.592 | 4.615 | 658,529 | -0.01(-0.22%) |
Aug 08, 2003 | 4.650 | 4.650 | 4.612 | 4.625 | 489,040 | +0.01(+0.22%) |
Aug 07, 2003 | 4.582 | 4.647 | 4.561 | 4.615 | 1,815,813 | +0.01(+0.13%) |
Aug 06, 2003 | 4.621 | 4.635 | 4.567 | 4.608 | 2,094,571 | -0.12(-2.48%) |
Aug 05, 2003 | 4.726 | 4.738 | 4.695 | 4.726 | 1,527,827 | +0.01(+0.17%) |
Aug 04, 2003 | 4.736 | 4.746 | 4.676 | 4.717 | 1,189,335 | -0.01(-0.13%) |
Aug 01, 2003 | 4.777 | 4.779 | 4.687 | 4.724 | 653,187 | -0.04(-0.86%) |
Jul 31, 2003 | 4.734 | 4.808 | 4.666 | 4.765 | 1,398,161 | +0.02(+0.39%) |
Jul 30, 2003 | 4.736 | 4.773 | 4.732 | 4.746 | 939,230 | +0.01(+0.22%) |
Jul 29, 2003 | 4.726 | 4.750 | 4.685 | 4.736 | 1,333,571 | +0.03(+0.66%) |
Jul 28, 2003 | 4.746 | 4.757 | 4.701 | 4.705 | 855,700 | -0.03(-0.61%) |
Jul 25, 2003 | 4.730 | 4.777 | 4.715 | 4.734 | 754,686 | +0.02(+0.48%) |
Jul 24, 2003 | 4.695 | 4.736 | 4.682 | 4.711 | 532,748 | +0.04(+0.93%) |
Jul 23, 2003 | 4.664 | 4.691 | 4.641 | 4.668 | 608,508 | +0.01(+0.31%) |
Jul 22, 2003 | 4.639 | 4.680 | 4.637 | 4.654 | 626,477 | +0.02(+0.49%) |
Jul 21, 2003 | 4.656 | 4.672 | 4.610 | 4.631 | 654,644 | -0.02(-0.44%) |
Jul 18, 2003 | 4.612 | 4.691 | 4.612 | 4.652 | 609,479 | +0.06(+1.26%) |
Jul 17, 2003 | 4.715 | 4.715 | 4.563 | 4.594 | 1,707,029 | -0.13(-2.75%) |
Jul 16, 2003 | 4.715 | 4.736 | 4.705 | 4.724 | 846,958 | +0.01(+0.17%) |
Jul 15, 2003 | 4.722 | 4.752 | 4.711 | 4.715 | 785,282 | -0.01(-0.22%) |
Jul 14, 2003 | 4.715 | 4.748 | 4.711 | 4.726 | 716,321 | +0.00(+0.00%) |
Jul 11, 2003 | 4.637 | 4.728 | 4.637 | 4.726 | 1,025,674 | +0.07(+1.55%) |
Jul 10, 2003 | 4.726 | 4.728 | 4.623 | 4.654 | 1,273,351 | -0.09(-1.95%) |
Jul 09, 2003 | 4.709 | 4.746 | 4.689 | 4.746 | 1,053,356 | +0.01(+0.22%) |
Jul 08, 2003 | 4.748 | 4.752 | 4.687 | 4.736 | 672,127 | -0.00(-0.04%) |
Jul 07, 2003 | 4.695 | 4.740 | 4.685 | 4.738 | 1,263,153 | +0.06(+1.28%) |
Jul 03, 2003 | 4.643 | 4.689 | 4.627 | 4.678 | 644,446 | +0.02(+0.53%) |
Jul 02, 2003 | 4.602 | 4.687 | 4.590 | 4.654 | 1,695,373 | +0.05(+1.12%) |
Jul 01, 2003 | 4.594 | 4.602 | 4.534 | 4.602 | 1,913,426 | +0.01(+0.22%) |
Jun 30, 2003 | 4.689 | 4.715 | 4.592 | 4.592 | 5,415,872 | -0.10(-2.06%) |
Jun 27, 2003 | 4.643 | 4.746 | 4.643 | 4.689 | 1,874,575 | +0.02(+0.53%) |
Jun 26, 2003 | 4.573 | 4.664 | 4.573 | 4.664 | 1,550,167 | +0.08(+1.66%) |
Jun 25, 2003 | 4.612 | 4.612 | 4.555 | 4.588 | 1,204,390 | +0.01(+0.13%) |
Jun 24, 2003 | 4.530 | 4.582 | 4.493 | 4.582 | 947,000 | +0.05(+1.14%) |
Jun 23, 2003 | 4.532 | 4.540 | 4.524 | 4.530 | 1,290,349 | +0.00(+0.00%) |
Jun 20, 2003 | 4.489 | 4.545 | 4.489 | 4.530 | 1,191,763 | +0.04(+0.92%) |
Jun 19, 2003 | 4.477 | 4.522 | 4.477 | 4.489 | 606,080 | -0.01(-0.18%) |
Jun 18, 2003 | 4.545 | 4.545 | 4.487 | 4.497 | 378,314 | -0.05(-1.18%) |
Jun 17, 2003 | 4.571 | 4.573 | 4.538 | 4.551 | 1,227,701 | -0.03(-0.67%) |
Jun 16, 2003 | 4.510 | 4.592 | 4.503 | 4.582 | 1,251,497 | +0.09(+2.02%) |
Jun 13, 2003 | 4.536 | 4.536 | 4.439 | 4.491 | 803,250 | -0.05(-1.00%) |
Jun 12, 2003 | 4.582 | 4.584 | 4.522 | 4.536 | 645,903 | -0.05(-1.03%) |
Jun 11, 2003 | 4.487 | 4.584 | 4.468 | 4.584 | 1,159,711 | +0.08(+1.69%) |
Jun 10, 2003 | 4.369 | 4.507 | 4.365 | 4.507 | 1,486,062 | +0.13(+2.87%) |
Jun 09, 2003 | 4.448 | 4.470 | 4.380 | 4.382 | 789,652 | -0.08(-1.85%) |
Jun 06, 2003 | 4.442 | 4.489 | 4.419 | 4.464 | 1,123,774 | -0.01(-0.23%) |
Jun 05, 2003 | 4.470 | 4.481 | 4.439 | 4.474 | 976,624 | +0.01(+0.14%) |
Jun 04, 2003 | 4.365 | 4.483 | 4.365 | 4.468 | 785,767 | +0.12(+2.79%) |
Jun 03, 2003 | 4.448 | 4.448 | 4.330 | 4.347 | 1,043,643 | -0.09(-2.13%) |
Jun 02, 2003 | 4.400 | 4.458 | 4.394 | 4.442 | 833,846 | +0.04(+0.94%) |
May 30, 2003 | 4.299 | 4.402 | 4.293 | 4.400 | 898,436 | +0.09(+2.15%) |
May 29, 2003 | 4.365 | 4.376 | 4.264 | 4.308 | 1,657,008 | -0.07(-1.69%) |
May 28, 2003 | 4.404 | 4.417 | 4.369 | 4.382 | 1,299,090 | -0.02(-0.51%) |
May 27, 2003 | 4.355 | 4.407 | 4.326 | 4.404 | 1,170,395 | +0.02(+0.56%) |
May 23, 2003 | 4.328 | 4.396 | 4.318 | 4.380 | 897,465 | +0.05(+1.05%) |
May 22, 2003 | 4.334 | 4.361 | 4.324 | 4.334 | 840,645 | +0.00(+0.00%) |
May 21, 2003 | 4.324 | 4.355 | 4.318 | 4.334 | 474,957 | +0.01(+0.24%) |
May 20, 2003 | 4.345 | 4.365 | 4.324 | 4.324 | 933,888 | -0.02(-0.47%) |
May 19, 2003 | 4.357 | 4.357 | 4.302 | 4.345 | 999,935 | -0.02(-0.47%) |
May 16, 2003 | 4.293 | 4.365 | 4.242 | 4.365 | 2,549,131 | +0.05(+1.19%) |
May 15, 2003 | 4.320 | 4.339 | 4.314 | 4.314 | 1,007,705 | +0.00(+0.05%) |
May 14, 2003 | 4.339 | 4.341 | 4.295 | 4.312 | 1,446,239 | -0.01(-0.29%) |
May 13, 2003 | 4.304 | 4.334 | 4.304 | 4.324 | 1,875,546 | +0.00(+0.00%) |
May 12, 2003 | 4.273 | 4.345 | 4.264 | 4.324 | 1,048,499 | +0.06(+1.45%) |
May 09, 2003 | 4.246 | 4.285 | 4.238 | 4.262 | 901,836 | +0.03(+0.63%) |
May 08, 2003 | 4.223 | 4.242 | 4.199 | 4.236 | 1,252,469 | +0.01(+0.29%) |
May 07, 2003 | 4.238 | 4.246 | 4.201 | 4.223 | 1,540,454 | -0.02(-0.58%) |
May 06, 2003 | 4.197 | 4.287 | 4.176 | 4.248 | 2,431,606 | +0.03(+0.78%) |
May 05, 2003 | 4.159 | 4.215 | 4.153 | 4.215 | 1,486,062 | -0.01(-0.15%) |
May 02, 2003 | 4.170 | 4.238 | 4.170 | 4.221 | 2,395,668 | +0.07(+1.64%) |
May 01, 2003 | 4.180 | 4.188 | 4.149 | 4.153 | 2,164,017 | -0.02(-0.39%) |
Apr 30, 2003 | 4.192 | 4.215 | 4.170 | 4.170 | 1,340,370 | -0.01(-0.34%) |
Apr 29, 2003 | 4.182 | 4.225 | 4.180 | 4.184 | 750,315 | -0.00(-0.05%) |
Apr 28, 2003 | 4.180 | 4.211 | 4.159 | 4.186 | 3,138,700 | +0.00(+0.10%) |
Apr 25, 2003 | 4.324 | 4.324 | 4.118 | 4.182 | 3,032,344 | -0.20(-4.47%) |
Apr 24, 2003 | 4.427 | 4.431 | 4.376 | 4.378 | 724,576 | -0.06(-1.39%) |
Apr 23, 2003 | 4.396 | 4.439 | 4.386 | 4.439 | 574,028 | +0.03(+0.75%) |
Apr 22, 2003 | 4.345 | 4.417 | 4.345 | 4.407 | 823,647 | +0.04(+0.90%) |
Apr 21, 2003 | 4.271 | 4.367 | 4.271 | 4.367 | 1,049,471 | +0.10(+2.32%) |
Apr 17, 2003 | 4.337 | 4.345 | 4.269 | 4.269 | 1,505,002 | -0.07(-1.57%) |
Apr 16, 2003 | 4.365 | 4.394 | 4.324 | 4.337 | 1,222,844 | -0.03(-0.66%) |
Apr 15, 2003 | 4.324 | 4.365 | 4.312 | 4.365 | 804,707 | +0.03(+0.66%) |
Apr 14, 2003 | 4.285 | 4.345 | 4.285 | 4.337 | 1,220,416 | +0.05(+1.25%) |
Apr 11, 2003 | 4.326 | 4.363 | 4.283 | 4.283 | 632,790 | -0.04(-0.86%) |
Apr 10, 2003 | 4.361 | 4.363 | 4.318 | 4.320 | 337,520 | -0.04(-0.99%) |
Apr 09, 2003 | 4.304 | 4.376 | 4.304 | 4.363 | 460,873 | +0.04(+0.86%) |
Apr 08, 2003 | 4.411 | 4.437 | 4.326 | 4.326 | 641,046 | -0.08(-1.82%) |
Apr 07, 2003 | 4.365 | 4.462 | 4.365 | 4.407 | 811,992 | +0.08(+1.90%) |
Apr 04, 2003 | 4.386 | 4.429 | 4.324 | 4.324 | 448,732 | -0.08(-1.82%) |
Apr 03, 2003 | 4.448 | 4.452 | 4.394 | 4.404 | 757,114 | -0.04(-0.88%) |
Apr 02, 2003 | 4.407 | 4.485 | 4.407 | 4.444 | 952,828 | +0.05(+1.08%) |
Apr 01, 2003 | 4.221 | 4.396 | 4.221 | 4.396 | 1,274,808 | +0.19(+4.45%) |
Mar 31, 2003 | 4.254 | 4.287 | 4.209 | 4.209 | 1,084,437 | -0.07(-1.73%) |
Mar 28, 2003 | 4.293 | 4.326 | 4.273 | 4.283 | 525,949 | -0.01(-0.14%) |
Mar 27, 2003 | 4.345 | 4.345 | 4.287 | 4.289 | 823,162 | -0.06(-1.28%) |
Mar 26, 2003 | 4.353 | 4.353 | 4.316 | 4.345 | 1,027,617 | -0.01(-0.28%) |
Mar 25, 2003 | 4.324 | 4.359 | 4.324 | 4.357 | 931,945 | +0.03(+0.76%) |
Mar 24, 2003 | 4.489 | 4.489 | 4.324 | 4.324 | 882,410 | -0.18(-4.02%) |
Mar 21, 2003 | 4.365 | 4.532 | 4.337 | 4.505 | 984,880 | +0.12(+2.72%) |
Mar 20, 2003 | 4.299 | 4.386 | 4.242 | 4.386 | 1,194,677 | +0.09(+2.16%) |
Mar 19, 2003 | 4.304 | 4.318 | 4.269 | 4.293 | 1,669,635 | -0.01(-0.24%) |
Mar 18, 2003 | 4.320 | 4.320 | 4.285 | 4.304 | 960,598 | +0.02(+0.48%) |
Mar 17, 2003 | 4.118 | 4.283 | 4.112 | 4.283 | 886,781 | +0.14(+3.38%) |
Mar 14, 2003 | 4.127 | 4.153 | 4.110 | 4.143 | 1,081,523 | +0.01(+0.20%) |
Mar 13, 2003 | 4.170 | 4.170 | 4.110 | 4.135 | 1,005,277 | +0.02(+0.40%) |
Mar 12, 2003 | 4.124 | 4.143 | 4.096 | 4.118 | 649,788 | -0.01(-0.15%) |
Mar 11, 2003 | 4.164 | 4.166 | 4.108 | 4.124 | 1,189,821 | -0.02(-0.45%) |
Mar 10, 2003 | 4.190 | 4.201 | 4.108 | 4.143 | 833,846 | -0.05(-1.23%) |
Mar 07, 2003 | 4.188 | 4.223 | 4.182 | 4.194 | 894,551 | +0.01(+0.20%) |
Mar 06, 2003 | 4.262 | 4.262 | 4.182 | 4.186 | 1,503,060 | -0.07(-1.64%) |
Mar 05, 2003 | 4.283 | 4.295 | 4.211 | 4.256 | 2,191,213 | -0.05(-1.10%) |
Mar 04, 2003 | 4.328 | 4.334 | 4.295 | 4.304 | 1,438,955 | -0.03(-0.71%) |
Mar 03, 2003 | 4.326 | 4.339 | 4.322 | 4.334 | 828,018 | +0.01(+0.19%) |
Feb 28, 2003 | 4.363 | 4.392 | 4.326 | 4.326 | 2,122,738 | -0.03(-0.61%) |
Feb 27, 2003 | 4.324 | 4.353 | 4.324 | 4.353 | 3,027,973 | +0.02(+0.43%) |
Feb 26, 2003 | 4.417 | 4.417 | 4.304 | 4.334 | 4,380,970 | -0.15(-3.31%) |
Feb 25, 2003 | 4.386 | 4.483 | 4.361 | 4.483 | 776,540 | +0.10(+2.21%) |
Feb 24, 2003 | 4.458 | 4.458 | 4.382 | 4.386 | 556,059 | -0.05(-1.11%) |
Feb 21, 2003 | 4.396 | 4.470 | 4.361 | 4.435 | 457,474 | +0.05(+1.13%) |
Feb 20, 2003 | 4.386 | 4.415 | 4.359 | 4.386 | 575,970 | -0.02(-0.37%) |
Feb 19, 2003 | 4.334 | 4.415 | 4.324 | 4.402 | 834,817 | +0.08(+1.81%) |
Feb 18, 2003 | 4.310 | 4.345 | 4.287 | 4.324 | 1,277,722 | +0.02(+0.48%) |
Feb 14, 2003 | 4.361 | 4.372 | 4.283 | 4.304 | 889,209 | -0.05(-1.04%) |
Feb 13, 2003 | 4.365 | 4.374 | 4.343 | 4.349 | 713,407 | -0.04(-0.80%) |
Feb 12, 2003 | 4.388 | 4.439 | 4.384 | 4.384 | 460,873 | -0.02(-0.56%) |
Feb 11, 2003 | 4.448 | 4.462 | 4.409 | 4.409 | 733,318 | -0.06(-1.34%) |
Feb 10, 2003 | 4.425 | 4.468 | 4.407 | 4.468 | 536,633 | +0.06(+1.35%) |
Feb 07, 2003 | 4.468 | 4.483 | 4.409 | 4.409 | 501,181 | -0.04(-0.93%) |
Feb 06, 2003 | 4.407 | 4.487 | 4.407 | 4.450 | 793,052 | -0.11(-2.39%) |
Feb 05, 2003 | 4.567 | 4.586 | 4.549 | 4.559 | 753,229 | -0.01(-0.18%) |
Feb 04, 2003 | 4.559 | 4.573 | 4.540 | 4.567 | 758,571 | +0.00(+0.00%) |
Feb 03, 2003 | 4.555 | 4.588 | 4.551 | 4.567 | 737,203 | +0.00(+0.00%) |
Jan 31, 2003 | 4.458 | 4.567 | 4.458 | 4.567 | 894,065 | +0.08(+1.84%) |
Jan 30, 2003 | 4.522 | 4.538 | 4.485 | 4.485 | 1,790,074 | -0.04(-0.77%) |
Jan 29, 2003 | 4.468 | 4.530 | 4.468 | 4.520 | 4,199,340 | +0.05(+1.15%) |
Jan 28, 2003 | 4.431 | 4.479 | 4.409 | 4.468 | 968,368 | +0.05(+1.02%) |
Jan 27, 2003 | 4.433 | 4.446 | 4.411 | 4.423 | 581,312 | -0.01(-0.14%) |
Jan 24, 2003 | 4.468 | 4.468 | 4.429 | 4.429 | 498,753 | -0.04(-0.83%) |
Jan 23, 2003 | 4.479 | 4.481 | 4.458 | 4.466 | 794,994 | -0.00(-0.05%) |
Jan 22, 2003 | 4.483 | 4.489 | 4.448 | 4.468 | 977,110 | -0.01(-0.23%) |
Jan 21, 2003 | 4.458 | 4.485 | 4.437 | 4.479 | 624,049 | +0.04(+0.93%) |
Jan 17, 2003 | 4.481 | 4.481 | 4.423 | 4.437 | 544,403 | -0.04(-0.97%) |
Jan 16, 2003 | 4.479 | 4.530 | 4.479 | 4.481 | 2,522,421 | -0.00(-0.09%) |
Jan 15, 2003 | 4.501 | 4.501 | 4.435 | 4.485 | 645,417 | +0.00(+0.09%) |
Jan 14, 2003 | 4.481 | 4.497 | 4.481 | 4.481 | 640,075 | -0.00(-0.09%) |
Jan 13, 2003 | 4.520 | 4.530 | 4.485 | 4.485 | 1,924,111 | -0.04(-0.77%) |
Jan 10, 2003 | 4.510 | 4.551 | 4.503 | 4.520 | 852,786 | +0.00(+0.00%) |
Jan 09, 2003 | 4.505 | 4.540 | 4.501 | 4.520 | 847,929 | +0.01(+0.18%) |
Jan 08, 2003 | 4.559 | 4.559 | 4.512 | 4.512 | 422,507 | -0.05(-1.13%) |
Jan 07, 2003 | 4.623 | 4.623 | 4.542 | 4.563 | 703,694 | -0.05(-0.98%) |
Jan 06, 2003 | 4.575 | 4.627 | 4.553 | 4.608 | 1,064,040 | +0.03(+0.72%) |
Jan 03, 2003 | 4.582 | 4.623 | 4.542 | 4.575 | 1,312,202 | -0.01(-0.13%) |