Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 5.425 | 5.425 | 5.231 | 5.320 | 1,373,705 | -0.14(-2.64%) |
Sep 29, 2003 | 5.406 | 5.524 | 5.375 | 5.464 | 1,568,695 | +0.06(+1.07%) |
Sep 26, 2003 | 5.671 | 5.671 | 5.375 | 5.406 | 1,878,542 | -0.27(-4.76%) |
Sep 25, 2003 | 5.855 | 5.855 | 5.666 | 5.676 | 1,264,190 | -0.15(-2.65%) |
Sep 24, 2003 | 5.923 | 5.949 | 5.823 | 5.831 | 2,491,367 | -0.10(-1.64%) |
Sep 23, 2003 | 5.747 | 5.991 | 5.779 | 5.928 | 1,487,417 | +0.18(+3.15%) |
Sep 22, 2003 | 5.800 | 5.807 | 5.737 | 5.747 | 722,721 | -0.10(-1.66%) |
Sep 19, 2003 | 5.726 | 5.857 | 5.726 | 5.844 | 1,733,921 | +0.10(+1.83%) |
Sep 18, 2003 | 5.621 | 5.744 | 5.606 | 5.739 | 617,404 | +0.13(+2.24%) |
Sep 17, 2003 | 5.640 | 5.687 | 5.572 | 5.613 | 487,665 | -0.05(-0.93%) |
Sep 16, 2003 | 5.587 | 5.666 | 5.553 | 5.666 | 602,904 | +0.08(+1.50%) |
Sep 15, 2003 | 5.503 | 5.624 | 5.503 | 5.582 | 1,034,095 | +0.05(+0.95%) |
Sep 12, 2003 | 5.454 | 5.556 | 5.401 | 5.530 | 766,604 | +0.02(+0.43%) |
Sep 11, 2003 | 5.587 | 5.587 | 5.425 | 5.506 | 2,534,868 | -0.09(-1.68%) |
Sep 10, 2003 | 5.747 | 5.750 | 5.553 | 5.600 | 1,078,358 | -0.16(-2.78%) |
Sep 09, 2003 | 5.771 | 5.847 | 5.726 | 5.760 | 767,367 | -0.03(-0.54%) |
Sep 08, 2003 | 5.700 | 5.868 | 5.700 | 5.792 | 801,328 | +0.07(+1.28%) |
Sep 05, 2003 | 5.802 | 5.847 | 5.716 | 5.718 | 472,020 | -0.10(-1.67%) |
Sep 04, 2003 | 5.818 | 5.883 | 5.742 | 5.815 | 931,448 | -0.02(-0.27%) |
Sep 03, 2003 | 5.540 | 5.936 | 5.540 | 5.831 | 2,580,658 | +0.28(+4.95%) |
Sep 02, 2003 | 5.582 | 5.632 | 5.503 | 5.556 | 1,994,925 | +0.04(+0.71%) |
Aug 29, 2003 | 5.359 | 5.551 | 5.359 | 5.516 | 1,229,466 | +0.13(+2.43%) |
Aug 28, 2003 | 5.435 | 5.438 | 5.323 | 5.385 | 820,789 | -0.05(-0.92%) |
Aug 27, 2003 | 5.422 | 5.469 | 5.396 | 5.435 | 1,423,693 | +0.04(+0.73%) |
Aug 26, 2003 | 5.359 | 5.399 | 5.309 | 5.396 | 1,155,057 | +0.05(+0.93%) |
Aug 25, 2003 | 5.359 | 5.391 | 5.333 | 5.346 | 1,031,423 | -0.01(-0.10%) |
Aug 22, 2003 | 5.516 | 5.535 | 5.349 | 5.351 | 1,194,360 | -0.14(-2.53%) |
Aug 21, 2003 | 5.530 | 5.645 | 5.459 | 5.490 | 1,538,168 | -0.00(-0.05%) |
Aug 20, 2003 | 5.438 | 5.551 | 5.378 | 5.493 | 2,222,350 | +0.02(+0.43%) |
Aug 19, 2003 | 5.307 | 5.498 | 5.268 | 5.469 | 2,671,475 | +0.33(+6.48%) |
Aug 18, 2003 | 5.102 | 5.150 | 5.026 | 5.136 | 1,962,109 | +0.06(+1.19%) |
Aug 15, 2003 | 4.914 | 5.087 | 4.901 | 5.076 | 486,902 | +0.15(+2.98%) |
Aug 14, 2003 | 4.903 | 4.992 | 4.835 | 4.929 | 962,738 | +0.04(+0.75%) |
Aug 13, 2003 | 4.848 | 4.932 | 4.843 | 4.893 | 910,461 | +0.05(+0.97%) |
Aug 12, 2003 | 4.775 | 4.874 | 4.775 | 4.846 | 824,986 | +0.05(+1.04%) |
Aug 11, 2003 | 4.764 | 4.864 | 4.733 | 4.796 | 694,484 | +0.04(+0.83%) |
Aug 08, 2003 | 4.762 | 4.848 | 4.715 | 4.756 | 600,996 | +0.01(+0.11%) |
Aug 07, 2003 | 4.817 | 4.827 | 4.688 | 4.751 | 814,302 | -0.04(-0.82%) |
Aug 06, 2003 | 4.856 | 4.856 | 4.741 | 4.791 | 1,095,530 | -0.07(-1.46%) |
Aug 05, 2003 | 5.063 | 5.068 | 4.798 | 4.861 | 1,732,776 | -0.20(-3.94%) |
Aug 04, 2003 | 5.000 | 5.108 | 4.948 | 5.060 | 1,598,459 | +0.08(+1.63%) |
Aug 01, 2003 | 5.050 | 5.050 | 4.929 | 4.979 | 1,493,141 | -0.07(-1.35%) |
Jul 31, 2003 | 5.045 | 5.147 | 5.024 | 5.047 | 898,632 | +0.02(+0.42%) |
Jul 30, 2003 | 5.029 | 5.084 | 5.000 | 5.026 | 1,308,454 | -0.01(-0.10%) |
Jul 29, 2003 | 5.074 | 5.136 | 5.019 | 5.032 | 1,523,286 | -0.05(-0.98%) |
Jul 28, 2003 | 4.992 | 5.110 | 4.992 | 5.081 | 1,247,782 | +0.11(+2.16%) |
Jul 25, 2003 | 4.914 | 5.005 | 4.885 | 4.974 | 1,238,242 | +0.06(+1.23%) |
Jul 24, 2003 | 5.045 | 5.047 | 4.914 | 4.914 | 1,218,782 | -0.07(-1.47%) |
Jul 23, 2003 | 5.228 | 5.241 | 4.882 | 4.987 | 4,465,306 | +0.20(+4.22%) |
Jul 22, 2003 | 4.350 | 4.822 | 4.350 | 4.785 | 3,868,125 | +0.30(+6.78%) |
Jul 21, 2003 | 4.874 | 4.874 | 4.416 | 4.481 | 5,654,324 | -0.55(-10.84%) |
Jul 18, 2003 | 5.024 | 5.058 | 5.005 | 5.026 | 1,619,827 | +0.01(+0.16%) |
Jul 17, 2003 | 5.005 | 5.081 | 4.984 | 5.019 | 807,052 | +0.01(+0.26%) |
Jul 16, 2003 | 5.005 | 5.045 | 4.950 | 5.005 | 664,339 | +0.00(+0.05%) |
Jul 15, 2003 | 5.016 | 5.045 | 4.966 | 5.003 | 937,172 | -0.02(-0.42%) |
Jul 14, 2003 | 5.026 | 5.084 | 5.011 | 5.024 | 867,342 | +0.02(+0.31%) |
Jul 11, 2003 | 4.929 | 5.021 | 4.924 | 5.008 | 1,352,336 | +0.06(+1.16%) |
Jul 10, 2003 | 5.116 | 5.123 | 4.932 | 4.950 | 1,526,339 | -0.22(-4.21%) |
Jul 09, 2003 | 5.215 | 5.215 | 5.126 | 5.168 | 961,212 | -0.08(-1.55%) |
Jul 08, 2003 | 5.129 | 5.268 | 5.089 | 5.249 | 1,403,850 | +0.15(+2.98%) |
Jul 07, 2003 | 4.984 | 5.176 | 4.984 | 5.097 | 1,469,864 | +0.16(+3.24%) |
Jul 03, 2003 | 5.005 | 5.013 | 4.935 | 4.937 | 822,315 | -0.10(-2.03%) |
Jul 02, 2003 | 4.953 | 5.055 | 4.945 | 5.040 | 1,768,645 | +0.10(+2.02%) |
Jul 01, 2003 | 5.136 | 5.136 | 4.856 | 4.940 | 2,126,572 | -0.21(-4.17%) |
Jun 30, 2003 | 5.110 | 5.218 | 4.932 | 5.155 | 4,363,423 | +0.04(+0.87%) |
Jun 27, 2003 | 5.087 | 5.157 | 5.055 | 5.110 | 907,408 | +0.03(+0.52%) |
Jun 26, 2003 | 5.005 | 5.123 | 4.979 | 5.084 | 1,533,208 | +0.05(+0.94%) |
Jun 25, 2003 | 4.914 | 5.121 | 4.914 | 5.037 | 1,123,004 | +0.12(+2.51%) |
Jun 24, 2003 | 4.940 | 5.000 | 4.851 | 4.914 | 1,012,344 | -0.03(-0.53%) |
Jun 23, 2003 | 5.045 | 5.047 | 4.888 | 4.940 | 1,474,825 | -0.16(-3.18%) |
Jun 20, 2003 | 5.123 | 5.160 | 5.058 | 5.102 | 857,421 | +0.02(+0.41%) |
Jun 19, 2003 | 5.110 | 5.202 | 5.060 | 5.081 | 1,155,439 | -0.04(-0.82%) |
Jun 18, 2003 | 5.116 | 5.160 | 5.074 | 5.123 | 645,641 | +0.01(+0.15%) |
Jun 17, 2003 | 5.089 | 5.163 | 5.032 | 5.116 | 984,488 | +0.03(+0.52%) |
Jun 16, 2003 | 5.074 | 5.147 | 4.987 | 5.089 | 1,400,034 | +0.02(+0.31%) |
Jun 13, 2003 | 5.181 | 5.181 | 4.998 | 5.074 | 945,185 | -0.08(-1.58%) |
Jun 12, 2003 | 5.084 | 5.176 | 5.068 | 5.155 | 940,606 | +0.05(+0.98%) |
Jun 11, 2003 | 4.958 | 5.136 | 4.940 | 5.105 | 1,005,094 | +0.15(+2.96%) |
Jun 10, 2003 | 4.874 | 4.990 | 4.869 | 4.958 | 960,830 | +0.08(+1.61%) |
Jun 09, 2003 | 4.979 | 4.979 | 4.869 | 4.880 | 755,919 | -0.10(-2.10%) |
Jun 06, 2003 | 5.079 | 5.131 | 4.969 | 4.984 | 1,347,376 | -0.07(-1.35%) |
Jun 05, 2003 | 4.950 | 5.063 | 4.846 | 5.053 | 1,462,614 | +0.10(+2.12%) |
Jun 04, 2003 | 4.827 | 4.969 | 4.825 | 4.948 | 908,935 | +0.15(+3.06%) |
Jun 03, 2003 | 4.691 | 4.861 | 4.691 | 4.801 | 860,855 | -0.13(-2.60%) |
Jun 02, 2003 | 4.756 | 5.045 | 4.756 | 4.929 | 1,662,183 | +0.17(+3.64%) |
May 30, 2003 | 4.654 | 4.756 | 4.654 | 4.756 | 893,290 | +0.13(+2.77%) |
May 29, 2003 | 4.594 | 4.691 | 4.586 | 4.628 | 1,587,393 | +0.05(+1.03%) |
May 28, 2003 | 4.591 | 4.612 | 4.578 | 4.581 | 1,096,674 | -0.02(-0.51%) |
May 27, 2003 | 4.560 | 4.652 | 4.547 | 4.604 | 1,205,045 | +0.04(+0.86%) |
May 23, 2003 | 4.455 | 4.612 | 4.450 | 4.565 | 988,686 | +0.10(+2.29%) |
May 22, 2003 | 4.439 | 4.502 | 4.429 | 4.463 | 1,192,071 | +0.02(+0.53%) |
May 21, 2003 | 4.460 | 4.466 | 4.408 | 4.439 | 1,487,036 | -0.02(-0.47%) |
May 20, 2003 | 4.400 | 4.484 | 4.395 | 4.460 | 1,100,490 | +0.07(+1.55%) |
May 19, 2003 | 4.625 | 4.625 | 4.366 | 4.392 | 1,761,395 | -0.23(-5.04%) |
May 16, 2003 | 4.560 | 4.625 | 4.497 | 4.625 | 970,751 | -0.00(-0.06%) |
May 15, 2003 | 4.586 | 4.662 | 4.578 | 4.628 | 1,572,892 | +0.08(+1.67%) |
May 14, 2003 | 4.539 | 4.560 | 4.489 | 4.552 | 1,240,150 | +0.03(+0.64%) |
May 13, 2003 | 4.633 | 4.633 | 4.473 | 4.523 | 2,195,639 | -0.13(-2.71%) |
May 12, 2003 | 4.455 | 4.657 | 4.442 | 4.649 | 1,891,134 | +0.19(+4.35%) |
May 09, 2003 | 4.340 | 4.458 | 4.332 | 4.455 | 1,728,961 | +0.12(+2.66%) |
May 08, 2003 | 4.287 | 4.369 | 4.287 | 4.340 | 1,007,002 | +0.06(+1.28%) |
May 07, 2003 | 4.177 | 4.314 | 4.148 | 4.285 | 1,780,093 | +0.11(+2.57%) |
May 06, 2003 | 4.188 | 4.209 | 4.159 | 4.177 | 1,805,278 | -0.01(-0.25%) |
May 05, 2003 | 4.219 | 4.232 | 4.112 | 4.188 | 948,619 | -0.01(-0.12%) |
May 02, 2003 | 4.010 | 4.204 | 4.010 | 4.193 | 2,458,932 | +0.16(+3.90%) |
May 01, 2003 | 4.059 | 4.062 | 3.934 | 4.036 | 1,662,946 | -0.01(-0.26%) |
Apr 30, 2003 | 4.049 | 4.128 | 3.996 | 4.046 | 1,839,239 | +0.03(+0.78%) |
Apr 29, 2003 | 4.062 | 4.122 | 3.999 | 4.015 | 1,387,824 | -0.01(-0.33%) |
Apr 28, 2003 | 3.923 | 4.259 | 3.923 | 4.028 | 2,473,051 | +0.16(+4.13%) |
Apr 25, 2003 | 3.894 | 3.902 | 3.834 | 3.868 | 1,329,441 | -0.05(-1.34%) |
Apr 24, 2003 | 3.792 | 3.952 | 3.792 | 3.920 | 1,397,363 | +0.13(+3.46%) |
Apr 23, 2003 | 3.742 | 3.810 | 3.619 | 3.789 | 1,908,687 | +0.02(+0.56%) |
Apr 22, 2003 | 3.745 | 3.774 | 3.703 | 3.768 | 2,003,320 | +0.02(+0.63%) |
Apr 21, 2003 | 3.556 | 3.795 | 3.556 | 3.745 | 2,185,718 | +0.21(+5.85%) |
Apr 17, 2003 | 3.436 | 3.580 | 3.433 | 3.538 | 1,179,478 | +0.12(+3.45%) |
Apr 16, 2003 | 3.394 | 3.438 | 3.389 | 3.420 | 927,251 | +0.02(+0.54%) |
Apr 15, 2003 | 3.320 | 3.402 | 3.255 | 3.402 | 1,133,688 | +0.08(+2.45%) |
Apr 14, 2003 | 3.242 | 3.352 | 3.236 | 3.320 | 896,342 | +0.08(+2.43%) |
Apr 11, 2003 | 3.242 | 3.302 | 3.166 | 3.242 | 515,902 | +0.03(+0.81%) |
Apr 10, 2003 | 3.208 | 3.244 | 3.195 | 3.216 | 774,617 | +0.01(+0.25%) |
Apr 09, 2003 | 3.197 | 3.297 | 3.195 | 3.208 | 771,564 | +0.03(+0.82%) |
Apr 08, 2003 | 3.223 | 3.226 | 3.105 | 3.181 | 855,513 | -0.02(-0.49%) |
Apr 07, 2003 | 3.129 | 3.315 | 3.129 | 3.197 | 907,408 | +0.12(+3.83%) |
Apr 04, 2003 | 3.158 | 3.208 | 3.079 | 3.079 | 1,205,045 | -0.06(-1.84%) |
Apr 03, 2003 | 3.158 | 3.181 | 3.098 | 3.137 | 921,527 | -0.01(-0.25%) |
Apr 02, 2003 | 2.961 | 3.145 | 2.961 | 3.145 | 1,468,720 | +0.20(+6.76%) |
Apr 01, 2003 | 2.988 | 3.003 | 2.919 | 2.946 | 1,813,291 | -0.11(-3.52%) |
Mar 31, 2003 | 3.027 | 3.053 | 2.959 | 3.053 | 1,383,245 | -0.03(-1.02%) |
Mar 28, 2003 | 3.087 | 3.098 | 3.053 | 3.084 | 2,626,830 | -0.03(-0.93%) |
Mar 27, 2003 | 3.066 | 3.145 | 3.001 | 3.113 | 834,526 | -0.01(-0.42%) |
Mar 26, 2003 | 3.197 | 3.210 | 3.121 | 3.126 | 1,271,059 | -0.07(-2.21%) |
Mar 25, 2003 | 3.145 | 3.216 | 3.145 | 3.197 | 1,445,443 | +0.07(+2.18%) |
Mar 24, 2003 | 3.381 | 3.381 | 3.066 | 3.129 | 2,060,176 | -0.28(-8.30%) |
Mar 21, 2003 | 3.276 | 3.430 | 3.223 | 3.412 | 887,566 | +0.19(+5.85%) |
Mar 20, 2003 | 3.208 | 3.265 | 3.116 | 3.223 | 1,253,887 | -0.01(-0.32%) |
Mar 19, 2003 | 3.111 | 3.234 | 3.095 | 3.234 | 1,197,031 | +0.18(+5.74%) |
Mar 18, 2003 | 3.132 | 3.132 | 3.006 | 3.058 | 906,264 | -0.07(-2.34%) |
Mar 17, 2003 | 2.836 | 3.145 | 2.822 | 3.132 | 1,090,951 | +0.30(+10.44%) |
Mar 14, 2003 | 2.938 | 2.961 | 2.825 | 2.836 | 1,869,002 | -0.08(-2.79%) |
Mar 13, 2003 | 2.807 | 2.935 | 2.804 | 2.917 | 806,288 | +0.11(+4.02%) |
Mar 12, 2003 | 2.843 | 2.843 | 2.725 | 2.804 | 1,094,767 | -0.04(-1.38%) |
Mar 11, 2003 | 2.967 | 2.982 | 2.843 | 2.843 | 1,214,584 | -0.14(-4.57%) |
Mar 10, 2003 | 3.035 | 3.053 | 2.974 | 2.980 | 1,078,358 | -0.06(-1.81%) |
Mar 07, 2003 | 2.872 | 3.056 | 2.870 | 3.035 | 1,441,627 | +0.14(+4.70%) |
Mar 06, 2003 | 2.804 | 2.898 | 2.752 | 2.898 | 4,540,478 | +0.09(+3.36%) |
Mar 05, 2003 | 2.896 | 2.904 | 2.783 | 2.804 | 1,146,662 | -0.10(-3.60%) |
Mar 04, 2003 | 3.053 | 3.053 | 2.877 | 2.909 | 1,301,967 | -0.17(-5.45%) |
Mar 03, 2003 | 3.160 | 3.160 | 3.032 | 3.077 | 675,786 | -0.06(-1.84%) |
Feb 28, 2003 | 3.129 | 3.202 | 3.082 | 3.134 | 775,380 | +0.03(+1.01%) |
Feb 27, 2003 | 3.014 | 3.105 | 2.990 | 3.103 | 561,311 | +0.13(+4.41%) |
Feb 26, 2003 | 3.087 | 3.092 | 2.959 | 2.972 | 755,919 | -0.10(-3.16%) |
Feb 25, 2003 | 3.014 | 3.095 | 2.967 | 3.069 | 788,354 | +0.05(+1.65%) |
Feb 24, 2003 | 3.153 | 3.153 | 2.990 | 3.019 | 945,185 | -0.13(-4.16%) |
Feb 21, 2003 | 3.066 | 3.187 | 2.967 | 3.150 | 2,067,808 | +0.09(+3.09%) |
Feb 20, 2003 | 2.948 | 3.064 | 2.946 | 3.056 | 1,158,873 | +0.11(+3.64%) |
Feb 19, 2003 | 3.048 | 3.048 | 2.870 | 2.948 | 981,436 | -0.09(-3.02%) |
Feb 18, 2003 | 3.022 | 3.071 | 3.006 | 3.040 | 1,255,795 | +0.09(+3.11%) |
Feb 14, 2003 | 2.961 | 3.003 | 2.906 | 2.948 | 1,340,889 | +0.00(+0.00%) |
Feb 13, 2003 | 2.948 | 2.995 | 2.904 | 2.948 | 1,191,689 | -0.00(-0.09%) |
Feb 12, 2003 | 3.040 | 3.056 | 2.946 | 2.951 | 934,119 | -0.09(-2.93%) |
Feb 11, 2003 | 3.092 | 3.116 | 2.969 | 3.040 | 984,488 | -0.05(-1.53%) |
Feb 10, 2003 | 3.043 | 3.140 | 2.951 | 3.087 | 1,681,262 | +0.05(+1.73%) |
Feb 07, 2003 | 3.229 | 3.236 | 3.001 | 3.035 | 1,791,159 | -0.17(-5.31%) |
Feb 06, 2003 | 3.184 | 3.226 | 3.126 | 3.205 | 1,514,891 | +0.02(+0.66%) |
Feb 05, 2003 | 3.189 | 3.236 | 3.113 | 3.184 | 2,138,783 | +0.02(+0.50%) |
Feb 04, 2003 | 3.035 | 3.260 | 2.896 | 3.168 | 2,961,098 | +0.14(+4.49%) |
Feb 03, 2003 | 3.145 | 3.158 | 2.967 | 3.032 | 1,424,074 | -0.04(-1.28%) |
Jan 31, 2003 | 3.053 | 3.111 | 3.019 | 3.071 | 1,246,256 | +0.04(+1.47%) |
Jan 30, 2003 | 3.124 | 3.140 | 3.009 | 3.027 | 1,076,069 | -0.08(-2.61%) |
Jan 29, 2003 | 3.145 | 3.163 | 3.069 | 3.108 | 874,210 | -0.03(-1.00%) |
Jan 28, 2003 | 3.119 | 3.184 | 3.111 | 3.140 | 1,643,486 | +0.05(+1.53%) |
Jan 27, 2003 | 3.250 | 3.250 | 3.053 | 3.092 | 2,457,025 | -0.16(-4.84%) |
Jan 24, 2003 | 3.312 | 3.389 | 3.250 | 3.250 | 2,194,494 | -0.04(-1.35%) |
Jan 23, 2003 | 3.294 | 3.354 | 3.210 | 3.294 | 2,808,464 | +0.00(+0.00%) |
Jan 22, 2003 | 3.564 | 3.627 | 3.218 | 3.294 | 1,671,341 | -0.26(-7.30%) |
Jan 21, 2003 | 3.593 | 3.648 | 3.517 | 3.554 | 780,341 | -0.04(-1.09%) |
Jan 17, 2003 | 3.829 | 3.829 | 3.572 | 3.593 | 2,582,566 | -0.26(-6.80%) |
Jan 16, 2003 | 3.768 | 3.918 | 3.768 | 3.855 | 995,173 | +0.10(+2.58%) |
Jan 15, 2003 | 3.834 | 3.860 | 3.742 | 3.758 | 1,137,504 | -0.08(-1.98%) |
Jan 14, 2003 | 3.868 | 3.923 | 3.792 | 3.834 | 1,135,978 | -0.06(-1.55%) |
Jan 13, 2003 | 3.886 | 3.957 | 3.850 | 3.894 | 1,191,689 | +0.03(+0.75%) |
Jan 10, 2003 | 3.936 | 3.936 | 3.816 | 3.865 | 1,764,448 | -0.07(-1.80%) |
Jan 09, 2003 | 3.850 | 4.017 | 3.850 | 3.936 | 803,999 | +0.09(+2.32%) |
Jan 08, 2003 | 3.944 | 3.944 | 3.818 | 3.847 | 1,782,001 | -0.12(-3.10%) |
Jan 07, 2003 | 3.949 | 4.004 | 3.915 | 3.970 | 1,340,126 | +0.02(+0.60%) |
Jan 06, 2003 | 3.996 | 4.023 | 3.936 | 3.947 | 1,542,747 | -0.07(-1.70%) |
Jan 03, 2003 | 3.970 | 4.044 | 3.923 | 4.015 | 799,801 | +0.02(+0.46%) |
Jan 02, 2003 | 3.931 | 4.033 | 3.931 | 3.996 | 810,104 | +0.12(+3.11%) |
Dec 31, 2002 | 3.795 | 3.983 | 3.774 | 3.876 | 1,588,919 | +0.09(+2.42%) |
Dec 30, 2002 | 3.879 | 3.879 | 3.721 | 3.784 | 1,063,858 | -0.08(-2.10%) |
Dec 27, 2002 | 3.886 | 3.902 | 3.844 | 3.865 | 841,013 | -0.02(-0.54%) |
Dec 26, 2002 | 3.863 | 3.978 | 3.860 | 3.886 | 636,865 | +0.03(+0.68%) |
Dec 24, 2002 | 3.876 | 3.915 | 3.844 | 3.860 | 431,190 | -0.02(-0.41%) |
Dec 23, 2002 | 3.734 | 3.876 | 3.732 | 3.876 | 1,349,665 | +0.18(+4.89%) |
Dec 20, 2002 | 3.758 | 3.782 | 3.640 | 3.695 | 3,128,614 | -0.05(-1.40%) |
Dec 19, 2002 | 3.900 | 3.976 | 3.721 | 3.748 | 2,914,163 | -0.15(-3.90%) |
Dec 18, 2002 | 3.910 | 3.931 | 3.789 | 3.900 | 2,408,945 | -0.01(-0.20%) |
Dec 17, 2002 | 3.897 | 3.983 | 3.892 | 3.907 | 1,026,081 | -0.03(-0.73%) |
Dec 16, 2002 | 3.792 | 3.944 | 3.792 | 3.936 | 1,467,957 | +0.15(+3.87%) |
Dec 13, 2002 | 3.813 | 3.844 | 3.779 | 3.789 | 1,764,448 | +0.01(+0.35%) |
Dec 12, 2002 | 3.721 | 3.847 | 3.677 | 3.776 | 795,222 | +0.07(+1.77%) |
Dec 11, 2002 | 3.632 | 3.826 | 3.606 | 3.711 | 1,537,787 | +0.10(+2.91%) |
Dec 10, 2002 | 3.543 | 3.630 | 3.520 | 3.606 | 1,317,231 | +0.07(+1.85%) |
Dec 09, 2002 | 3.637 | 3.651 | 3.509 | 3.541 | 702,497 | -0.10(-2.81%) |
Dec 06, 2002 | 3.635 | 3.734 | 3.577 | 3.643 | 1,252,361 | -0.02(-0.50%) |
Dec 05, 2002 | 3.792 | 3.810 | 3.643 | 3.661 | 1,576,327 | -0.11(-2.99%) |
Dec 04, 2002 | 3.881 | 3.881 | 3.768 | 3.774 | 2,522,276 | -0.13(-3.42%) |
Dec 03, 2002 | 3.970 | 3.970 | 3.907 | 3.907 | 1,832,370 | -0.09(-2.17%) |
Dec 02, 2002 | 4.002 | 4.041 | 3.936 | 3.994 | 693,339 | +0.01(+0.13%) |
Nov 29, 2002 | 4.023 | 4.049 | 3.965 | 3.989 | 402,572 | -0.04(-1.10%) |
Nov 27, 2002 | 3.852 | 4.088 | 3.852 | 4.033 | 1,221,834 | +0.22(+5.77%) |
Nov 26, 2002 | 3.787 | 3.923 | 3.787 | 3.813 | 1,078,740 | +0.02(+0.55%) |
Nov 25, 2002 | 3.748 | 3.826 | 3.734 | 3.792 | 1,631,656 | +0.04(+1.19%) |
Nov 22, 2002 | 3.745 | 3.795 | 3.695 | 3.748 | 1,899,911 | +0.00(+0.00%) |
Nov 21, 2002 | 3.554 | 3.800 | 3.551 | 3.748 | 2,511,973 | +0.19(+5.46%) |
Nov 20, 2002 | 3.493 | 3.619 | 3.493 | 3.554 | 1,448,114 | +0.05(+1.50%) |
Nov 19, 2002 | 3.554 | 3.590 | 3.493 | 3.501 | 1,041,726 | -0.04(-1.11%) |
Nov 18, 2002 | 3.656 | 3.658 | 3.527 | 3.541 | 1,876,252 | -0.01(-0.15%) |
Nov 15, 2002 | 3.475 | 3.596 | 3.433 | 3.546 | 1,648,446 | +0.07(+2.04%) |
Nov 14, 2002 | 3.373 | 3.480 | 3.373 | 3.475 | 774,235 | +0.14(+4.16%) |
Nov 13, 2002 | 3.320 | 3.454 | 3.213 | 3.336 | 734,169 | +0.02(+0.47%) |
Nov 12, 2002 | 3.252 | 3.420 | 3.200 | 3.320 | 992,120 | +0.07(+2.09%) |
Nov 11, 2002 | 3.307 | 3.362 | 3.187 | 3.252 | 1,264,572 | -0.05(-1.59%) |
Nov 08, 2002 | 3.409 | 3.488 | 3.286 | 3.305 | 1,429,035 | -0.10(-3.07%) |
Nov 07, 2002 | 3.509 | 3.509 | 3.396 | 3.409 | 907,027 | -0.07(-2.11%) |
Nov 06, 2002 | 3.386 | 3.551 | 3.341 | 3.483 | 1,174,136 | +0.10(+2.86%) |
Nov 05, 2002 | 3.381 | 3.428 | 3.318 | 3.386 | 1,426,745 | +0.01(+0.16%) |
Nov 04, 2002 | 3.341 | 3.499 | 3.328 | 3.381 | 1,485,509 | +0.14(+4.37%) |
Nov 01, 2002 | 3.105 | 3.284 | 3.014 | 3.239 | 1,801,462 | +0.17(+5.46%) |
Oct 31, 2002 | 3.137 | 3.234 | 3.071 | 3.071 | 1,497,339 | -0.02(-0.76%) |
Oct 30, 2002 | 3.058 | 3.171 | 3.014 | 3.095 | 1,852,976 | +0.09(+2.96%) |
Oct 29, 2002 | 3.163 | 3.168 | 2.896 | 3.006 | 2,025,834 | -0.10(-3.37%) |
Oct 28, 2002 | 3.197 | 3.257 | 3.019 | 3.111 | 2,183,810 | -0.01(-0.25%) |
Oct 25, 2002 | 2.948 | 3.129 | 2.943 | 3.119 | 1,614,485 | +0.20(+6.73%) |
Oct 24, 2002 | 3.014 | 3.189 | 2.885 | 2.922 | 2,275,772 | +0.00(+0.00%) |
Oct 23, 2002 | 3.171 | 3.171 | 2.788 | 2.922 | 4,603,058 | -0.27(-8.38%) |
Oct 22, 2002 | 3.250 | 3.354 | 3.014 | 3.189 | 5,992,408 | +0.39(+13.74%) |
Oct 21, 2002 | 2.699 | 2.846 | 2.482 | 2.804 | 3,179,746 | +0.30(+12.16%) |
Oct 18, 2002 | 2.505 | 2.550 | 2.359 | 2.500 | 949,764 | -0.01(-0.21%) |
Oct 17, 2002 | 2.450 | 2.581 | 2.309 | 2.505 | 1,864,423 | +0.16(+6.82%) |
Oct 16, 2002 | 2.411 | 2.416 | 2.262 | 2.345 | 1,851,831 | -0.18(-7.25%) |
Oct 15, 2002 | 2.230 | 2.529 | 2.230 | 2.529 | 2,811,135 | +0.34(+15.71%) |
Oct 14, 2002 | 2.175 | 2.220 | 2.146 | 2.186 | 1,568,695 | -0.02(-0.71%) |
Oct 11, 2002 | 2.097 | 2.254 | 2.081 | 2.201 | 3,191,194 | +0.13(+6.33%) |
Oct 10, 2002 | 2.083 | 2.149 | 1.994 | 2.070 | 3,247,668 | -0.04(-2.11%) |
Oct 09, 2002 | 2.246 | 2.246 | 1.986 | 2.115 | 2,005,610 | -0.15(-6.71%) |
Oct 08, 2002 | 2.280 | 2.293 | 2.144 | 2.267 | 2,928,282 | -0.01(-0.57%) |
Oct 07, 2002 | 2.144 | 2.280 | 2.136 | 2.280 | 3,467,843 | +0.14(+6.49%) |
Oct 04, 2002 | 2.353 | 2.359 | 2.102 | 2.141 | 2,552,421 | -0.19(-8.00%) |
Oct 03, 2002 | 2.450 | 2.450 | 2.290 | 2.327 | 4,863,299 | -0.12(-5.03%) |
Oct 02, 2002 | 2.639 | 2.657 | 2.401 | 2.450 | 4,365,712 | -0.21(-8.06%) |