Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 5.243 | 5.255 | 5.185 | 5.227 | 8,460,543 | -0.02(-0.44%) |
Nov 26, 2003 | 5.261 | 5.293 | 5.169 | 5.250 | 23,983,378 | -0.01(-0.19%) |
Nov 25, 2003 | 5.311 | 5.334 | 5.243 | 5.260 | 25,684,478 | -0.06(-1.21%) |
Nov 24, 2003 | 5.281 | 5.346 | 5.235 | 5.324 | 29,965,786 | +0.10(+1.93%) |
Nov 21, 2003 | 5.154 | 5.243 | 5.087 | 5.223 | 26,722,182 | +0.12(+2.37%) |
Nov 20, 2003 | 5.129 | 5.200 | 5.078 | 5.103 | 21,891,884 | -0.07(-1.41%) |
Nov 19, 2003 | 5.045 | 5.185 | 5.031 | 5.175 | 23,630,918 | +0.09(+1.72%) |
Nov 18, 2003 | 5.253 | 5.275 | 5.074 | 5.088 | 35,812,188 | -0.16(-2.97%) |
Nov 17, 2003 | 5.187 | 5.265 | 5.184 | 5.243 | 20,024,914 | -0.00(-0.06%) |
Nov 14, 2003 | 5.251 | 5.349 | 5.227 | 5.246 | 25,405,340 | -0.02(-0.31%) |
Nov 13, 2003 | 5.251 | 5.296 | 5.202 | 5.263 | 23,876,066 | -0.01(-0.22%) |
Nov 12, 2003 | 5.251 | 5.294 | 5.179 | 5.275 | 26,741,200 | +0.01(+0.19%) |
Nov 11, 2003 | 5.379 | 5.393 | 5.255 | 5.265 | 21,920,304 | -0.14(-2.66%) |
Nov 10, 2003 | 5.508 | 5.511 | 5.400 | 5.409 | 19,193,096 | -0.10(-1.86%) |
Nov 07, 2003 | 5.488 | 5.549 | 5.470 | 5.511 | 48,510,432 | +0.08(+1.43%) |
Nov 06, 2003 | 5.448 | 5.478 | 5.337 | 5.433 | 23,225,216 | +0.02(+0.40%) |
Nov 05, 2003 | 5.400 | 5.466 | 5.369 | 5.412 | 27,940,678 | -0.00(-0.09%) |
Nov 04, 2003 | 5.481 | 5.492 | 5.390 | 5.417 | 25,153,900 | -0.11(-2.01%) |
Nov 03, 2003 | 5.605 | 5.630 | 5.541 | 5.528 | 15,639,841 | -0.07(-1.33%) |
Oct 31, 2003 | 5.549 | 5.640 | 5.502 | 5.602 | 27,346,466 | +0.08(+1.38%) |
Oct 30, 2003 | 5.561 | 5.577 | 5.344 | 5.526 | 38,113,840 | -0.03(-0.62%) |
Oct 29, 2003 | 5.559 | 5.643 | 5.496 | 5.561 | 25,370,600 | +0.00(+0.00%) |
Oct 28, 2003 | 5.422 | 5.581 | 5.400 | 5.561 | 26,179,302 | +0.20(+3.73%) |
Oct 27, 2003 | 5.361 | 5.409 | 5.316 | 5.361 | 15,389,437 | +0.04(+0.81%) |
Oct 24, 2003 | 5.232 | 5.329 | 5.182 | 5.318 | 20,119,408 | +0.02(+0.31%) |
Oct 23, 2003 | 5.276 | 5.309 | 5.194 | 5.301 | 21,874,354 | +0.03(+0.50%) |
Oct 22, 2003 | 5.374 | 5.382 | 5.237 | 5.275 | 15,919,468 | -0.11(-2.09%) |
Oct 21, 2003 | 5.329 | 5.417 | 5.299 | 5.387 | 17,638,976 | +0.06(+1.12%) |
Oct 20, 2003 | 5.352 | 5.369 | 5.268 | 5.327 | 24,572,768 | -0.00(-0.06%) |
Oct 17, 2003 | 5.471 | 5.559 | 5.314 | 5.331 | 36,446,224 | -0.15(-2.75%) |
Oct 16, 2003 | 5.354 | 5.509 | 5.344 | 5.481 | 19,547,910 | +0.11(+2.13%) |
Oct 15, 2003 | 5.380 | 5.390 | 5.321 | 5.367 | 26,039,470 | +0.00(+0.06%) |
Oct 14, 2003 | 5.301 | 5.372 | 5.278 | 5.364 | 14,564,161 | +0.06(+1.19%) |
Oct 13, 2003 | 5.339 | 5.385 | 5.273 | 5.301 | 17,328,996 | -0.00(-0.06%) |
Oct 10, 2003 | 5.179 | 5.336 | 5.160 | 5.304 | 14,599,828 | +0.11(+2.04%) |
Oct 09, 2003 | 5.256 | 5.316 | 5.169 | 5.198 | 28,659,178 | +0.02(+0.48%) |
Oct 08, 2003 | 5.362 | 5.374 | 5.167 | 5.174 | 28,341,176 | -0.16(-2.95%) |
Oct 07, 2003 | 5.245 | 5.366 | 5.213 | 5.331 | 40,137,688 | -0.03(-0.62%) |
Oct 06, 2003 | 5.337 | 5.450 | 5.313 | 5.364 | 25,216,916 | +0.00(+0.00%) |
Oct 03, 2003 | 5.326 | 5.432 | 5.293 | 5.364 | 32,548,218 | +0.08(+1.57%) |
Oct 02, 2003 | 5.245 | 5.286 | 5.177 | 5.281 | 31,299,550 | +0.02(+0.44%) |
Oct 01, 2003 | 5.106 | 5.270 | 5.086 | 5.258 | 34,847,668 | +0.16(+3.15%) |
Sep 30, 2003 | 5.066 | 5.111 | 5.002 | 5.098 | 48,816,176 | -0.01(-0.13%) |
Sep 29, 2003 | 4.957 | 5.114 | 4.916 | 5.104 | 22,360,222 | +0.17(+3.35%) |
Sep 26, 2003 | 4.983 | 5.025 | 4.929 | 4.939 | 36,874,660 | -0.08(-1.61%) |
Sep 25, 2003 | 5.056 | 5.151 | 5.007 | 5.020 | 21,737,094 | -0.04(-0.72%) |
Sep 24, 2003 | 5.207 | 5.230 | 5.045 | 5.056 | 34,103,724 | -0.17(-3.26%) |
Sep 23, 2003 | 5.088 | 5.245 | 5.078 | 5.227 | 29,070,700 | +0.17(+3.40%) |
Sep 22, 2003 | 5.069 | 5.111 | 4.960 | 5.055 | 45,494,372 | -0.11(-2.05%) |
Sep 19, 2003 | 5.184 | 5.311 | 5.099 | 5.160 | 27,000,330 | -0.04(-0.86%) |
Sep 18, 2003 | 5.230 | 5.276 | 5.169 | 5.205 | 28,239,756 | +0.01(+0.13%) |
Sep 17, 2003 | 5.141 | 5.248 | 5.108 | 5.198 | 34,316,312 | +0.04(+0.77%) |
Sep 16, 2003 | 4.969 | 5.169 | 4.967 | 5.159 | 27,965,356 | +0.20(+4.07%) |
Sep 15, 2003 | 5.017 | 5.038 | 4.945 | 4.957 | 21,750,614 | -0.08(-1.54%) |
Sep 12, 2003 | 5.028 | 5.051 | 4.933 | 5.035 | 23,822,370 | -0.01(-0.29%) |
Sep 11, 2003 | 5.036 | 5.069 | 4.949 | 5.050 | 27,843,752 | +0.03(+0.56%) |
Sep 10, 2003 | 5.079 | 5.117 | 5.010 | 5.022 | 27,843,350 | -0.10(-1.87%) |
Sep 09, 2003 | 5.031 | 5.152 | 5.028 | 5.117 | 32,248,046 | +0.06(+1.14%) |
Sep 08, 2003 | 4.997 | 5.084 | 4.993 | 5.060 | 30,651,506 | +0.09(+1.86%) |
Sep 05, 2003 | 5.074 | 5.081 | 4.926 | 4.967 | 36,390,860 | -0.10(-2.05%) |
Sep 04, 2003 | 4.854 | 5.079 | 4.848 | 5.071 | 34,298,844 | +0.16(+3.30%) |
Sep 03, 2003 | 4.907 | 4.954 | 4.876 | 4.909 | 28,450,366 | +0.02(+0.47%) |
Sep 02, 2003 | 4.894 | 4.929 | 4.823 | 4.886 | 33,092,468 | -0.04(-0.74%) |
Aug 29, 2003 | 4.859 | 4.949 | 4.825 | 4.922 | 21,657,506 | +0.07(+1.43%) |
Aug 28, 2003 | 4.772 | 4.874 | 4.772 | 4.853 | 29,379,432 | +0.00(+0.10%) |
Aug 27, 2003 | 4.797 | 4.871 | 4.778 | 4.848 | 24,319,350 | +0.03(+0.62%) |
Aug 26, 2003 | 4.780 | 4.838 | 4.697 | 4.818 | 30,138,404 | +0.04(+0.80%) |
Aug 25, 2003 | 4.681 | 4.787 | 4.661 | 4.780 | 26,760,312 | +0.06(+1.33%) |
Aug 22, 2003 | 4.866 | 4.904 | 4.699 | 4.717 | 31,939,702 | -0.13(-2.66%) |
Aug 21, 2003 | 4.831 | 4.869 | 4.788 | 4.846 | 28,956,212 | +0.02(+0.51%) |
Aug 20, 2003 | 4.828 | 4.864 | 4.803 | 4.821 | 22,568,030 | -0.03(-0.55%) |
Aug 19, 2003 | 4.868 | 4.893 | 4.795 | 4.848 | 25,497,508 | -0.02(-0.34%) |
Aug 18, 2003 | 4.912 | 4.922 | 4.821 | 4.864 | 22,298,380 | -0.01(-0.23%) |
Aug 15, 2003 | 4.942 | 4.949 | 4.828 | 4.876 | 17,088,358 | -0.05(-0.94%) |
Aug 14, 2003 | 4.950 | 5.063 | 4.866 | 4.922 | 34,916,340 | +0.00(+0.07%) |
Aug 13, 2003 | 5.025 | 5.060 | 4.879 | 4.919 | 20,756,654 | -0.06(-1.26%) |
Aug 12, 2003 | 4.914 | 4.997 | 4.854 | 4.982 | 20,356,008 | +0.08(+1.59%) |
Aug 11, 2003 | 4.838 | 4.966 | 4.830 | 4.904 | 17,411,616 | +0.06(+1.26%) |
Aug 08, 2003 | 4.866 | 4.932 | 4.818 | 4.843 | 15,018,214 | +0.00(+0.03%) |
Aug 07, 2003 | 4.800 | 4.891 | 4.763 | 4.841 | 21,155,286 | +0.04(+0.90%) |
Aug 06, 2003 | 4.811 | 4.896 | 4.793 | 4.798 | 26,628,510 | -0.03(-0.62%) |
Aug 05, 2003 | 4.960 | 4.987 | 4.810 | 4.828 | 26,151,280 | -0.17(-3.38%) |
Aug 04, 2003 | 4.969 | 5.093 | 4.919 | 4.997 | 25,514,438 | -0.03(-0.63%) |
Aug 01, 2003 | 5.040 | 5.084 | 4.975 | 5.028 | 24,865,100 | -0.01(-0.26%) |
Jul 31, 2003 | 5.073 | 5.202 | 4.997 | 5.041 | 55,009,144 | -0.06(-1.10%) |
Jul 30, 2003 | 5.160 | 5.218 | 5.084 | 5.098 | 35,845,000 | -0.02(-0.39%) |
Jul 29, 2003 | 5.139 | 5.177 | 5.046 | 5.117 | 42,385,544 | +0.12(+2.45%) |
Jul 28, 2003 | 5.048 | 5.074 | 4.932 | 4.995 | 24,033,172 | -0.03(-0.69%) |
Jul 25, 2003 | 4.863 | 5.055 | 4.750 | 5.030 | 43,960,724 | +0.16(+3.26%) |
Jul 24, 2003 | 5.033 | 5.040 | 4.859 | 4.871 | 37,999,788 | -0.15(-2.90%) |
Jul 23, 2003 | 5.008 | 5.063 | 4.825 | 5.017 | 51,691,916 | -0.02(-0.43%) |
Jul 22, 2003 | 5.005 | 5.112 | 4.954 | 5.038 | 28,424,570 | +0.02(+0.46%) |
Jul 21, 2003 | 5.142 | 5.146 | 4.955 | 5.015 | 41,436,728 | -0.14(-2.63%) |
Jul 18, 2003 | 5.144 | 5.205 | 4.980 | 5.151 | 32,498,754 | +0.06(+1.20%) |
Jul 17, 2003 | 5.185 | 5.235 | 5.068 | 5.089 | 25,972,722 | -0.16(-2.96%) |
Jul 16, 2003 | 5.410 | 5.412 | 5.212 | 5.245 | 26,419,320 | -0.11(-2.03%) |
Jul 15, 2003 | 5.447 | 5.552 | 5.313 | 5.353 | 25,888,482 | -0.05(-0.99%) |
Jul 14, 2003 | 5.364 | 5.564 | 5.314 | 5.407 | 30,481,008 | +0.12(+2.25%) |
Jul 11, 2003 | 5.266 | 5.306 | 5.232 | 5.288 | 20,697,808 | +0.04(+0.79%) |
Jul 10, 2003 | 5.288 | 5.349 | 5.205 | 5.246 | 34,693,848 | -0.11(-2.13%) |
Jul 09, 2003 | 5.425 | 5.440 | 5.316 | 5.361 | 26,384,656 | -0.09(-1.60%) |
Jul 08, 2003 | 5.445 | 5.461 | 5.362 | 5.448 | 39,390,768 | -0.00(-0.03%) |
Jul 07, 2003 | 5.326 | 5.503 | 5.268 | 5.450 | 59,429,160 | +0.32(+6.22%) |
Jul 03, 2003 | 5.023 | 5.181 | 5.023 | 5.131 | 26,356,844 | +0.07(+1.47%) |
Jul 02, 2003 | 5.035 | 5.093 | 4.955 | 5.056 | 36,292,404 | +0.01(+0.30%) |
Jul 01, 2003 | 4.964 | 5.046 | 4.939 | 5.041 | 39,765,216 | +0.05(+0.93%) |
Jun 30, 2003 | 5.043 | 5.136 | 5.026 | 4.995 | 60,301,040 | -0.05(-0.95%) |
Jun 27, 2003 | 5.139 | 5.195 | 4.957 | 5.043 | 36,748,272 | -0.09(-1.74%) |
Jun 26, 2003 | 5.033 | 5.144 | 5.033 | 5.132 | 40,054,616 | +0.10(+1.99%) |
Jun 25, 2003 | 5.043 | 5.169 | 4.998 | 5.032 | 32,113,424 | -0.01(-0.19%) |
Jun 24, 2003 | 5.136 | 5.166 | 5.020 | 5.042 | 26,434,232 | -0.08(-1.48%) |
Jun 23, 2003 | 5.185 | 5.205 | 5.050 | 5.117 | 30,338,726 | -0.09(-1.68%) |
Jun 20, 2003 | 5.144 | 5.334 | 5.114 | 5.205 | 89,436,568 | +0.02(+0.48%) |
Jun 19, 2003 | 5.409 | 5.412 | 5.160 | 5.180 | 53,502,892 | -0.25(-4.54%) |
Jun 18, 2003 | 5.508 | 5.524 | 5.389 | 5.427 | 37,091,280 | -0.13(-2.32%) |
Jun 17, 2003 | 5.657 | 5.675 | 5.531 | 5.556 | 37,875,644 | -0.16(-2.75%) |
Jun 16, 2003 | 5.544 | 5.764 | 5.513 | 5.713 | 31,217,812 | +0.15(+2.71%) |
Jun 13, 2003 | 5.595 | 5.676 | 5.536 | 5.562 | 32,836,522 | -0.04(-0.77%) |
Jun 12, 2003 | 5.438 | 5.658 | 5.423 | 5.605 | 48,588,716 | +0.17(+3.17%) |
Jun 11, 2003 | 5.202 | 5.435 | 5.157 | 5.433 | 35,204,936 | +0.21(+4.06%) |
Jun 10, 2003 | 5.246 | 5.266 | 5.094 | 5.221 | 22,826,396 | +0.07(+1.43%) |
Jun 09, 2003 | 5.089 | 5.184 | 5.043 | 5.147 | 22,624,460 | +0.01(+0.19%) |
Jun 06, 2003 | 5.337 | 5.385 | 5.119 | 5.137 | 42,029,636 | -0.16(-3.09%) |
Jun 05, 2003 | 5.222 | 5.314 | 5.124 | 5.301 | 31,391,534 | +0.10(+1.91%) |
Jun 04, 2003 | 5.033 | 5.235 | 4.988 | 5.202 | 31,415,314 | +0.17(+3.28%) |
Jun 03, 2003 | 5.096 | 5.136 | 4.977 | 5.036 | 24,291,940 | -0.02(-0.39%) |
Jun 02, 2003 | 5.003 | 5.151 | 4.964 | 5.056 | 31,613,220 | +0.09(+1.87%) |
May 30, 2003 | 5.043 | 5.056 | 4.917 | 4.964 | 35,069,100 | -0.06(-1.28%) |
May 29, 2003 | 4.952 | 5.101 | 4.945 | 5.028 | 33,030,800 | +0.10(+1.98%) |
May 28, 2003 | 4.959 | 5.035 | 4.879 | 4.931 | 38,763,196 | -0.06(-1.13%) |
May 27, 2003 | 4.919 | 5.053 | 4.838 | 4.987 | 40,314,592 | +0.02(+0.40%) |
May 23, 2003 | 5.086 | 5.093 | 4.959 | 4.967 | 28,365,722 | -0.15(-2.94%) |
May 22, 2003 | 5.071 | 5.177 | 5.053 | 5.117 | 34,132,376 | +0.02(+0.45%) |
May 21, 2003 | 4.979 | 5.101 | 4.970 | 5.094 | 22,675,246 | +0.09(+1.75%) |
May 20, 2003 | 5.022 | 5.086 | 4.931 | 5.007 | 29,046,096 | +0.00(+0.03%) |
May 19, 2003 | 5.160 | 5.242 | 5.005 | 5.005 | 40,911,128 | -0.17(-3.20%) |
May 16, 2003 | 5.073 | 5.293 | 5.069 | 5.171 | 41,522,580 | +0.07(+1.33%) |
May 15, 2003 | 4.960 | 5.104 | 4.945 | 5.103 | 27,322,992 | +0.16(+3.25%) |
May 14, 2003 | 5.020 | 5.048 | 4.869 | 4.942 | 40,362,556 | -0.07(-1.42%) |
May 13, 2003 | 5.137 | 5.146 | 4.940 | 5.013 | 28,008,202 | -0.09(-1.78%) |
May 12, 2003 | 5.099 | 5.175 | 4.997 | 5.104 | 32,077,954 | -0.04(-0.80%) |
May 09, 2003 | 5.065 | 5.165 | 5.023 | 5.146 | 32,779,288 | +0.15(+2.94%) |
May 08, 2003 | 4.942 | 5.086 | 4.931 | 4.998 | 38,523,372 | -0.03(-0.66%) |
May 07, 2003 | 4.891 | 5.134 | 4.886 | 5.031 | 31,221,440 | +0.07(+1.40%) |
May 06, 2003 | 4.874 | 5.005 | 4.874 | 4.962 | 34,284,736 | +0.08(+1.63%) |
May 05, 2003 | 5.055 | 5.364 | 4.790 | 4.883 | 69,380,840 | -0.16(-3.18%) |
May 02, 2003 | 5.203 | 5.220 | 5.015 | 5.043 | 70,910,072 | -0.22(-4.27%) |
May 01, 2003 | 5.232 | 5.301 | 5.175 | 5.268 | 34,005,816 | -0.01(-0.16%) |
Apr 30, 2003 | 5.227 | 5.311 | 5.185 | 5.276 | 45,251,336 | +0.07(+1.43%) |
Apr 29, 2003 | 5.260 | 5.293 | 5.167 | 5.202 | 39,140,060 | -0.04(-0.76%) |
Apr 28, 2003 | 5.203 | 5.251 | 5.187 | 5.242 | 32,882,068 | -0.01(-0.13%) |
Apr 25, 2003 | 5.294 | 5.321 | 5.213 | 5.248 | 30,994,110 | -0.04(-0.78%) |
Apr 24, 2003 | 5.222 | 5.341 | 5.198 | 5.289 | 32,290,368 | -0.02(-0.44%) |
Apr 23, 2003 | 5.258 | 5.321 | 5.195 | 5.313 | 35,557,616 | +0.06(+1.17%) |
Apr 22, 2003 | 5.036 | 5.293 | 5.005 | 5.251 | 48,602,020 | +0.21(+4.10%) |
Apr 21, 2003 | 5.018 | 5.071 | 4.944 | 5.045 | 21,762,302 | +0.00(+0.10%) |
Apr 17, 2003 | 4.906 | 5.045 | 4.906 | 5.040 | 32,202,500 | +0.12(+2.39%) |
Apr 16, 2003 | 4.988 | 5.036 | 4.896 | 4.922 | 33,424,594 | -0.05(-1.06%) |
Apr 15, 2003 | 4.879 | 4.988 | 4.876 | 4.975 | 32,984,448 | +0.08(+1.66%) |
Apr 14, 2003 | 4.752 | 4.916 | 4.739 | 4.894 | 34,657,168 | +0.16(+3.28%) |
Apr 11, 2003 | 4.997 | 5.045 | 4.734 | 4.739 | 37,606,800 | -0.18(-3.67%) |
Apr 10, 2003 | 4.815 | 4.926 | 4.790 | 4.919 | 26,076,714 | +0.11(+2.27%) |
Apr 09, 2003 | 4.945 | 4.977 | 4.806 | 4.810 | 27,510,418 | -0.09(-1.92%) |
Apr 08, 2003 | 4.886 | 4.950 | 4.845 | 4.904 | 25,980,382 | +0.01(+0.30%) |
Apr 07, 2003 | 5.083 | 5.124 | 4.879 | 4.889 | 37,253,312 | -0.05(-1.07%) |
Apr 04, 2003 | 4.841 | 4.960 | 4.732 | 4.942 | 39,769,648 | +0.11(+2.19%) |
Apr 03, 2003 | 4.934 | 4.959 | 4.785 | 4.836 | 25,157,724 | -0.06(-1.32%) |
Apr 02, 2003 | 4.899 | 4.934 | 4.821 | 4.901 | 47,969,608 | +0.06(+1.30%) |
Apr 01, 2003 | 4.777 | 4.866 | 4.730 | 4.838 | 31,805,482 | +0.11(+2.31%) |
Mar 31, 2003 | 4.759 | 4.848 | 4.661 | 4.729 | 38,644,656 | -0.11(-2.32%) |
Mar 28, 2003 | 4.851 | 4.912 | 4.811 | 4.841 | 26,791,228 | -0.05(-1.01%) |
Mar 27, 2003 | 4.772 | 4.937 | 4.739 | 4.891 | 29,778,336 | +0.08(+1.65%) |
Mar 26, 2003 | 4.868 | 4.929 | 4.763 | 4.811 | 34,092,488 | -0.04(-0.75%) |
Mar 25, 2003 | 4.757 | 4.992 | 4.747 | 4.848 | 38,956,996 | +0.11(+2.41%) |
Mar 24, 2003 | 4.962 | 4.984 | 4.722 | 4.734 | 39,032,152 | -0.36(-7.08%) |
Mar 21, 2003 | 5.046 | 5.109 | 4.907 | 5.094 | 47,335,952 | +0.16(+3.15%) |
Mar 20, 2003 | 4.869 | 4.974 | 4.780 | 4.939 | 33,689,804 | -0.01(-0.17%) |
Mar 19, 2003 | 4.853 | 4.965 | 4.845 | 4.947 | 53,139,508 | +0.11(+2.36%) |
Mar 18, 2003 | 4.884 | 4.899 | 4.714 | 4.833 | 51,622,512 | -0.03(-0.54%) |
Mar 17, 2003 | 4.721 | 4.959 | 4.641 | 4.859 | 75,927,832 | +0.14(+3.05%) |
Mar 14, 2003 | 4.669 | 4.734 | 4.616 | 4.716 | 39,013,868 | +0.04(+0.92%) |
Mar 13, 2003 | 4.501 | 4.689 | 4.431 | 4.673 | 44,644,724 | +0.25(+5.65%) |
Mar 12, 2003 | 4.398 | 4.487 | 4.337 | 4.423 | 56,771,144 | -0.02(-0.56%) |
Mar 11, 2003 | 4.557 | 4.611 | 4.433 | 4.448 | 44,254,556 | -0.07(-1.57%) |
Mar 10, 2003 | 4.631 | 4.664 | 4.507 | 4.519 | 31,526,560 | -0.14(-2.91%) |
Mar 07, 2003 | 4.466 | 4.701 | 4.461 | 4.654 | 28,584,478 | +0.11(+2.33%) |
Mar 06, 2003 | 4.659 | 4.702 | 4.548 | 4.548 | 30,291,164 | -0.18(-3.85%) |
Mar 05, 2003 | 4.656 | 4.755 | 4.623 | 4.730 | 46,604,428 | +0.09(+2.00%) |
Mar 04, 2003 | 4.684 | 4.754 | 4.630 | 4.638 | 27,914,288 | -0.07(-1.41%) |
Mar 03, 2003 | 4.792 | 4.830 | 4.651 | 4.704 | 38,082,016 | -0.13(-2.67%) |
Feb 28, 2003 | 4.674 | 4.861 | 4.668 | 4.833 | 47,909,552 | +0.14(+3.00%) |
Feb 27, 2003 | 4.444 | 4.747 | 4.410 | 4.692 | 57,675,824 | +0.31(+7.06%) |
Feb 26, 2003 | 4.489 | 4.492 | 4.320 | 4.383 | 35,166,240 | -0.10(-2.29%) |
Feb 25, 2003 | 4.152 | 4.545 | 4.112 | 4.486 | 51,819,688 | +0.27(+6.48%) |
Feb 24, 2003 | 4.458 | 4.522 | 4.208 | 4.213 | 44,441,580 | -0.22(-4.89%) |
Feb 21, 2003 | 4.353 | 4.476 | 4.249 | 4.429 | 30,642,638 | +0.13(+3.04%) |
Feb 20, 2003 | 4.372 | 4.449 | 4.279 | 4.299 | 27,196,026 | -0.04(-0.92%) |
Feb 19, 2003 | 4.431 | 4.433 | 4.262 | 4.338 | 23,646,634 | -0.13(-2.82%) |
Feb 18, 2003 | 4.333 | 4.472 | 4.317 | 4.464 | 26,471,718 | +0.15(+3.57%) |
Feb 14, 2003 | 4.120 | 4.310 | 4.036 | 4.310 | 34,000,976 | +0.20(+4.95%) |
Feb 13, 2003 | 4.064 | 4.178 | 4.024 | 4.107 | 30,787,338 | +0.05(+1.31%) |
Feb 12, 2003 | 4.158 | 4.191 | 4.044 | 4.054 | 35,972,772 | -0.13(-3.08%) |
Feb 11, 2003 | 4.234 | 4.423 | 4.158 | 4.183 | 34,399,208 | -0.02(-0.59%) |
Feb 10, 2003 | 4.214 | 4.300 | 4.145 | 4.208 | 28,555,162 | +0.02(+0.43%) |
Feb 07, 2003 | 4.378 | 4.428 | 4.173 | 4.190 | 26,657,128 | -0.18(-4.05%) |
Feb 06, 2003 | 4.160 | 4.380 | 4.133 | 4.367 | 35,561,244 | +0.16(+3.90%) |
Feb 05, 2003 | 4.133 | 4.353 | 4.097 | 4.203 | 31,090,846 | +0.07(+1.68%) |
Feb 04, 2003 | 4.287 | 4.297 | 4.094 | 4.133 | 34,936,492 | -0.18(-4.07%) |
Feb 03, 2003 | 4.408 | 4.423 | 4.289 | 4.309 | 39,157,392 | -0.10(-2.18%) |
Jan 31, 2003 | 4.262 | 4.499 | 4.261 | 4.405 | 34,025,968 | +0.08(+1.84%) |
Jan 30, 2003 | 4.550 | 4.482 | 4.314 | 4.325 | 49,325,096 | -0.22(-4.94%) |
Jan 29, 2003 | 4.307 | 4.620 | 4.247 | 4.550 | 50,820,088 | +0.18(+4.01%) |
Jan 28, 2003 | 4.307 | 4.443 | 4.267 | 4.375 | 32,714,796 | +0.10(+2.36%) |
Jan 27, 2003 | 4.277 | 4.424 | 4.214 | 4.274 | 27,847,782 | -0.04(-1.00%) |
Jan 24, 2003 | 4.512 | 4.514 | 4.279 | 4.317 | 30,100,514 | -0.19(-4.29%) |
Jan 23, 2003 | 4.295 | 4.565 | 4.290 | 4.510 | 29,664,398 | +0.20(+4.64%) |
Jan 22, 2003 | 4.216 | 4.421 | 4.209 | 4.310 | 27,890,910 | +0.00(+0.12%) |
Jan 21, 2003 | 4.439 | 4.499 | 4.299 | 4.305 | 32,137,608 | -0.15(-3.38%) |
Jan 17, 2003 | 4.548 | 4.575 | 4.443 | 4.456 | 33,100,934 | -0.16(-3.51%) |
Jan 16, 2003 | 4.679 | 4.722 | 4.578 | 4.618 | 37,660,812 | -0.08(-1.66%) |
Jan 15, 2003 | 4.661 | 4.699 | 4.606 | 4.696 | 56,089,360 | +0.00(+0.04%) |
Jan 14, 2003 | 4.550 | 4.702 | 4.524 | 4.694 | 39,559,248 | +0.14(+3.05%) |
Jan 13, 2003 | 4.568 | 4.636 | 4.458 | 4.555 | 40,545,148 | +0.01(+0.22%) |
Jan 10, 2003 | 4.333 | 4.610 | 4.309 | 4.545 | 35,038,872 | +0.13(+2.96%) |
Jan 09, 2003 | 4.216 | 4.466 | 4.211 | 4.415 | 32,457,640 | +0.22(+5.12%) |
Jan 08, 2003 | 4.254 | 4.309 | 4.160 | 4.199 | 37,899,024 | -0.08(-1.93%) |
Jan 07, 2003 | 4.218 | 4.338 | 4.195 | 4.282 | 38,208,172 | -0.01(-0.31%) |
Jan 06, 2003 | 4.087 | 4.348 | 4.062 | 4.295 | 44,828,520 | +0.24(+6.00%) |
Jan 03, 2003 | 4.074 | 4.094 | 3.986 | 4.052 | 30,977,988 | -0.05(-1.21%) |
Jan 02, 2003 | 3.875 | 4.156 | 3.875 | 4.102 | 39,008,260 | +0.20(+5.22%) |
Dec 31, 2002 | 3.864 | 3.950 | 3.854 | 3.898 | 29,700,674 | -0.02(-0.63%) |
Dec 30, 2002 | 3.859 | 3.932 | 3.821 | 3.923 | 22,384,232 | +0.07(+1.71%) |
Dec 27, 2002 | 3.961 | 3.988 | 3.824 | 3.857 | 19,734,078 | -0.13(-3.24%) |
Dec 26, 2002 | 3.918 | 4.100 | 3.918 | 3.986 | 17,012,984 | +0.02(+0.54%) |
Dec 24, 2002 | 3.970 | 3.994 | 3.932 | 3.965 | 8,079,041 | -0.04(-0.99%) |
Dec 23, 2002 | 4.027 | 4.014 | 3.614 | 4.004 | 35,830,492 | +0.16(+4.17%) |
Dec 20, 2002 | 4.027 | 4.135 | 3.614 | 3.844 | 90,494,208 | -0.09(-2.35%) |
Dec 19, 2002 | 3.864 | 4.062 | 3.862 | 3.937 | 41,191,260 | +0.03(+0.72%) |
Dec 18, 2002 | 3.999 | 4.021 | 3.769 | 3.908 | 40,173,520 | -0.10(-2.44%) |
Dec 17, 2002 | 3.976 | 4.123 | 3.970 | 4.006 | 54,433,568 | -0.03(-0.74%) |
Dec 16, 2002 | 3.735 | 4.067 | 3.728 | 4.036 | 41,245,272 | +0.26(+6.83%) |
Dec 13, 2002 | 3.850 | 3.922 | 3.766 | 3.778 | 42,589,896 | -0.13(-3.22%) |
Dec 12, 2002 | 3.846 | 3.930 | 3.798 | 3.903 | 45,435,540 | +0.03(+0.85%) |
Dec 11, 2002 | 3.730 | 3.933 | 3.725 | 3.870 | 44,117,112 | +0.02(+0.60%) |
Dec 10, 2002 | 3.879 | 3.923 | 3.751 | 3.847 | 59,180,872 | -0.01(-0.21%) |
Dec 09, 2002 | 3.975 | 4.001 | 3.849 | 3.855 | 35,445,160 | -0.22(-5.44%) |
Dec 06, 2002 | 3.846 | 4.090 | 3.814 | 4.077 | 35,793,812 | +0.15(+3.75%) |
Dec 05, 2002 | 3.912 | 4.003 | 3.869 | 3.930 | 43,225,128 | +0.08(+2.02%) |
Dec 04, 2002 | 3.850 | 3.897 | 3.808 | 3.852 | 35,823,236 | -0.04(-0.94%) |
Dec 03, 2002 | 3.984 | 3.984 | 3.814 | 3.889 | 48,872,476 | -0.11(-2.85%) |