Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 4.645 | 4.786 | 4.710 | 4.738 | 9,154,916 | +0.09(+2.01%) |
Oct 30, 2003 | 4.667 | 4.706 | 4.593 | 4.645 | 8,318,504 | -0.02(-0.47%) |
Oct 29, 2003 | 4.778 | 4.855 | 4.653 | 4.667 | 11,214,822 | -0.11(-2.33%) |
Oct 28, 2003 | 4.805 | 4.819 | 4.788 | 4.778 | 9,830,547 | -0.05(-1.07%) |
Oct 27, 2003 | 4.742 | 4.829 | 4.742 | 4.829 | 9,365,090 | +0.07(+1.50%) |
Oct 24, 2003 | 4.736 | 4.762 | 4.694 | 4.758 | 6,955,397 | -0.01(-0.29%) |
Oct 23, 2003 | 4.752 | 4.772 | 4.663 | 4.772 | 10,925,770 | +0.02(+0.42%) |
Oct 22, 2003 | 4.827 | 4.827 | 4.700 | 4.752 | 8,529,434 | -0.08(-1.56%) |
Oct 21, 2003 | 4.722 | 4.843 | 4.722 | 4.827 | 8,962,886 | +0.08(+1.63%) |
Oct 20, 2003 | 4.784 | 4.794 | 4.752 | 4.750 | 8,252,226 | -0.03(-0.70%) |
Oct 17, 2003 | 4.821 | 4.821 | 4.740 | 4.784 | 9,263,783 | -0.04(-0.74%) |
Oct 16, 2003 | 4.790 | 4.847 | 4.768 | 4.819 | 10,939,126 | +0.05(+1.08%) |
Oct 15, 2003 | 4.817 | 4.841 | 4.686 | 4.768 | 16,398,357 | -0.07(-1.44%) |
Oct 14, 2003 | 4.792 | 4.837 | 4.728 | 4.837 | 10,303,816 | +0.01(+0.12%) |
Oct 13, 2003 | 4.911 | 4.924 | 4.825 | 4.831 | 6,485,908 | -0.08(-1.62%) |
Oct 10, 2003 | 4.865 | 4.958 | 4.859 | 4.911 | 15,467,191 | -0.00(-0.04%) |
Oct 09, 2003 | 5.012 | 4.950 | 4.857 | 4.913 | 17,201,756 | -0.10(-1.98%) |
Oct 08, 2003 | 5.030 | 5.093 | 4.980 | 5.012 | 9,317,460 | -0.06(-1.10%) |
Oct 07, 2003 | 4.994 | 5.077 | 4.956 | 5.067 | 6,880,803 | +0.07(+1.47%) |
Oct 06, 2003 | 5.002 | 5.038 | 4.986 | 4.994 | 6,799,153 | -0.04(-0.87%) |
Oct 03, 2003 | 5.028 | 5.079 | 4.982 | 5.038 | 7,934,193 | +0.03(+0.63%) |
Oct 02, 2003 | 4.940 | 5.006 | 4.913 | 5.006 | 8,189,224 | +0.06(+1.12%) |
Oct 01, 2003 | 4.603 | 4.948 | 4.603 | 4.950 | 9,228,502 | +0.14(+2.89%) |
Sep 30, 2003 | 4.873 | 4.917 | 4.801 | 4.811 | 10,647,302 | -0.06(-1.26%) |
Sep 29, 2003 | 4.788 | 4.889 | 4.772 | 4.873 | 5,855,890 | +0.11(+2.21%) |
Sep 26, 2003 | 4.911 | 4.930 | 4.762 | 4.768 | 7,045,112 | -0.14(-2.79%) |
Sep 25, 2003 | 4.972 | 4.976 | 4.905 | 4.905 | 5,648,236 | -0.06(-1.16%) |
Sep 24, 2003 | 4.936 | 5.139 | 4.960 | 4.962 | 9,186,417 | +0.03(+0.52%) |
Sep 23, 2003 | 4.867 | 4.946 | 4.885 | 4.936 | 5,418,405 | +0.07(+1.43%) |
Sep 22, 2003 | 4.835 | 4.926 | 4.845 | 4.867 | 7,610,868 | +0.03(+0.66%) |
Sep 19, 2003 | 4.821 | 4.851 | 4.770 | 4.835 | 8,029,704 | +0.02(+0.33%) |
Sep 18, 2003 | 4.776 | 4.839 | 4.726 | 4.819 | 9,772,585 | +0.03(+0.66%) |
Sep 17, 2003 | 4.865 | 4.861 | 4.756 | 4.788 | 9,405,663 | -0.08(-1.59%) |
Sep 16, 2003 | 4.764 | 4.867 | 4.778 | 4.865 | 8,496,421 | +0.10(+2.12%) |
Sep 15, 2003 | 4.799 | 4.811 | 4.752 | 4.764 | 4,957,988 | -0.05(-0.95%) |
Sep 12, 2003 | 4.778 | 4.811 | 4.746 | 4.809 | 5,750,047 | +0.06(+1.21%) |
Sep 11, 2003 | 4.837 | 4.861 | 4.736 | 4.752 | 7,185,228 | -0.08(-1.56%) |
Sep 10, 2003 | 4.865 | 4.873 | 4.797 | 4.827 | 8,809,918 | -0.04(-0.77%) |
Sep 09, 2003 | 4.964 | 4.964 | 4.855 | 4.865 | 10,470,897 | -0.10(-2.00%) |
Sep 08, 2003 | 4.980 | 4.980 | 4.897 | 4.964 | 9,110,562 | +0.10(+2.12%) |
Sep 05, 2003 | 4.819 | 4.863 | 4.792 | 4.861 | 6,603,343 | +0.04(+0.86%) |
Sep 04, 2003 | 4.879 | 4.897 | 4.762 | 4.819 | 8,352,021 | -0.06(-1.26%) |
Sep 03, 2003 | 4.861 | 4.960 | 4.792 | 4.881 | 12,305,257 | +0.02(+0.41%) |
Sep 02, 2003 | 4.772 | 4.861 | 4.692 | 4.861 | 9,376,178 | +0.06(+1.32%) |
Aug 29, 2003 | 4.770 | 4.799 | 4.716 | 4.797 | 8,345,469 | +0.03(+0.58%) |
Aug 28, 2003 | 4.712 | 4.776 | 4.603 | 4.770 | 11,629,122 | +0.18(+3.89%) |
Aug 27, 2003 | 4.619 | 4.670 | 4.583 | 4.591 | 5,808,009 | -0.03(-0.69%) |
Aug 26, 2003 | 4.563 | 4.643 | 4.486 | 4.623 | 4,735,466 | +0.03(+0.65%) |
Aug 25, 2003 | 4.623 | 4.700 | 4.575 | 4.593 | 4,912,879 | -0.03(-0.64%) |
Aug 22, 2003 | 4.720 | 4.738 | 4.611 | 4.623 | 5,060,051 | -0.11(-2.22%) |
Aug 21, 2003 | 4.732 | 4.756 | 4.655 | 4.728 | 6,578,646 | +0.02(+0.42%) |
Aug 20, 2003 | 4.623 | 4.736 | 4.603 | 4.708 | 8,447,028 | +0.09(+1.85%) |
Aug 19, 2003 | 4.690 | 4.696 | 4.617 | 4.623 | 5,931,492 | -0.03(-0.60%) |
Aug 18, 2003 | 4.694 | 4.702 | 4.623 | 4.651 | 5,677,469 | +0.01(+0.13%) |
Aug 15, 2003 | 4.623 | 4.672 | 4.583 | 4.645 | 6,093,785 | +0.05(+0.99%) |
Aug 14, 2003 | 4.593 | 4.639 | 4.530 | 4.599 | 10,584,048 | +0.02(+0.48%) |
Aug 13, 2003 | 4.629 | 4.629 | 4.510 | 4.577 | 11,422,224 | -0.05(-1.11%) |
Aug 12, 2003 | 4.643 | 4.686 | 4.575 | 4.629 | 9,729,240 | -0.01(-0.30%) |
Aug 11, 2003 | 4.649 | 4.708 | 4.613 | 4.643 | 7,967,710 | -0.01(-0.13%) |
Aug 08, 2003 | 4.615 | 4.714 | 4.117 | 4.649 | 11,464,813 | +0.03(+0.73%) |
Aug 07, 2003 | 4.494 | 4.639 | 4.464 | 4.615 | 9,992,588 | +0.15(+3.38%) |
Aug 06, 2003 | 4.444 | 4.508 | 4.397 | 4.464 | 10,063,402 | +0.07(+1.58%) |
Aug 05, 2003 | 4.440 | 4.482 | 4.379 | 4.395 | 7,182,456 | -0.03(-0.58%) |
Aug 04, 2003 | 4.450 | 4.458 | 4.339 | 4.421 | 7,940,493 | +0.01(+0.18%) |
Aug 01, 2003 | 4.361 | 4.440 | 4.361 | 4.413 | 9,561,907 | +0.01(+0.32%) |
Jul 31, 2003 | 4.315 | 4.411 | 4.286 | 4.399 | 16,091,665 | +0.21(+5.02%) |
Jul 30, 2003 | 4.167 | 4.198 | 4.111 | 4.188 | 9,622,893 | +0.03(+0.81%) |
Jul 29, 2003 | 4.206 | 4.206 | 4.071 | 4.155 | 12,403,792 | -0.05(-1.23%) |
Jul 28, 2003 | 4.137 | 4.210 | 4.067 | 4.206 | 10,361,778 | +0.02(+0.47%) |
Jul 25, 2003 | 4.196 | 4.238 | 4.089 | 4.186 | 8,059,692 | -0.01(-0.19%) |
Jul 24, 2003 | 4.250 | 4.315 | 4.188 | 4.194 | 9,515,538 | -0.06(-1.35%) |
Jul 23, 2003 | 4.305 | 4.339 | 4.165 | 4.252 | 6,713,470 | -0.03(-0.74%) |
Jul 22, 2003 | 4.284 | 4.361 | 4.248 | 4.284 | 7,876,483 | +0.00(+0.00%) |
Jul 21, 2003 | 4.474 | 4.492 | 4.262 | 4.284 | 12,209,494 | -0.14(-3.18%) |
Jul 18, 2003 | 4.099 | 4.444 | 4.099 | 4.424 | 20,378,810 | +0.21(+4.94%) |
Jul 17, 2003 | 4.216 | 4.284 | 4.149 | 4.216 | 15,797,068 | -0.05(-1.16%) |
Jul 16, 2003 | 4.335 | 4.335 | 4.184 | 4.266 | 18,201,720 | -0.07(-1.60%) |
Jul 15, 2003 | 4.405 | 4.460 | 4.315 | 4.335 | 10,736,765 | -0.08(-1.89%) |
Jul 14, 2003 | 4.559 | 4.559 | 4.409 | 4.419 | 9,619,113 | -0.07(-1.46%) |
Jul 11, 2003 | 4.553 | 4.595 | 4.434 | 4.484 | 14,207,407 | -0.03(-0.66%) |
Jul 10, 2003 | 4.335 | 4.641 | 4.335 | 4.514 | 29,612,856 | -0.14(-2.99%) |
Jul 09, 2003 | 4.663 | 4.742 | 4.653 | 4.653 | 19,936,034 | +0.12(+2.72%) |
Jul 08, 2003 | 4.365 | 4.653 | 4.365 | 4.530 | 15,463,663 | +0.12(+2.70%) |
Jul 07, 2003 | 4.411 | 4.450 | 4.349 | 4.411 | 12,037,122 | -0.03(-0.63%) |
Jul 03, 2003 | 4.472 | 4.532 | 4.434 | 4.438 | 9,211,113 | -0.07(-1.54%) |
Jul 02, 2003 | 4.508 | 4.567 | 4.470 | 4.508 | 11,837,532 | +0.00(+0.00%) |
Jul 01, 2003 | 4.563 | 4.563 | 4.484 | 4.508 | 12,023,765 | -0.06(-1.22%) |
Jun 30, 2003 | 4.589 | 4.633 | 4.528 | 4.563 | 11,914,142 | -0.02(-0.52%) |
Jun 27, 2003 | 4.633 | 4.710 | 4.583 | 4.587 | 13,458,946 | -0.06(-1.28%) |
Jun 26, 2003 | 4.651 | 4.797 | 4.434 | 4.647 | 34,079,180 | -0.00(-0.09%) |
Jun 25, 2003 | 4.603 | 4.734 | 4.583 | 4.651 | 38,599,936 | +0.12(+2.72%) |
Jun 24, 2003 | 4.393 | 4.694 | 4.347 | 4.528 | 46,419,212 | +0.05(+1.11%) |
Jun 23, 2003 | 4.563 | 4.623 | 4.421 | 4.478 | 13,778,995 | -0.12(-2.55%) |
Jun 20, 2003 | 4.593 | 4.732 | 4.557 | 4.595 | 22,524,148 | -0.25(-5.20%) |
Jun 19, 2003 | 4.865 | 4.911 | 4.817 | 4.847 | 7,317,027 | -0.04(-0.89%) |
Jun 18, 2003 | 4.889 | 4.954 | 4.670 | 4.891 | 7,827,846 | +0.00(+0.04%) |
Jun 17, 2003 | 4.861 | 4.960 | 4.831 | 4.889 | 11,359,474 | +0.02(+0.41%) |
Jun 16, 2003 | 4.827 | 4.869 | 4.716 | 4.869 | 10,748,357 | +0.05(+0.95%) |
Jun 13, 2003 | 4.887 | 4.889 | 4.740 | 4.823 | 9,526,626 | -0.06(-1.30%) |
Jun 12, 2003 | 5.034 | 5.034 | 4.829 | 4.887 | 12,686,544 | -0.05(-0.96%) |
Jun 11, 2003 | 4.762 | 4.960 | 4.702 | 4.934 | 16,232,033 | +0.20(+4.28%) |
Jun 10, 2003 | 4.692 | 4.752 | 4.647 | 4.732 | 5,666,633 | +0.04(+0.85%) |
Jun 09, 2003 | 4.738 | 4.782 | 4.678 | 4.692 | 6,593,011 | -0.08(-1.66%) |
Jun 06, 2003 | 4.732 | 4.821 | 4.698 | 4.772 | 12,299,209 | +0.07(+1.48%) |
Jun 05, 2003 | 4.653 | 4.710 | 4.613 | 4.702 | 6,519,425 | -0.01(-0.17%) |
Jun 04, 2003 | 4.643 | 4.710 | 4.607 | 4.710 | 8,484,577 | +0.10(+2.11%) |
Jun 03, 2003 | 4.581 | 4.657 | 4.524 | 4.613 | 8,332,616 | -0.04(-0.94%) |
Jun 02, 2003 | 4.722 | 4.752 | 4.643 | 4.657 | 6,887,859 | -0.08(-1.68%) |
May 30, 2003 | 4.593 | 4.752 | 4.589 | 4.736 | 10,313,393 | +0.14(+3.11%) |
May 29, 2003 | 4.712 | 4.730 | 4.577 | 4.593 | 9,190,701 | -0.08(-1.74%) |
May 28, 2003 | 4.762 | 4.797 | 4.563 | 4.674 | 6,234,153 | -0.09(-1.83%) |
May 27, 2003 | 4.708 | 4.795 | 4.670 | 4.762 | 8,749,688 | +0.06(+1.31%) |
May 23, 2003 | 4.672 | 4.720 | 4.659 | 4.700 | 6,028,767 | -0.02(-0.46%) |
May 22, 2003 | 4.752 | 4.752 | 4.641 | 4.722 | 9,869,104 | -0.03(-0.63%) |
May 21, 2003 | 4.553 | 4.784 | 4.540 | 4.752 | 12,035,105 | +0.17(+3.77%) |
May 20, 2003 | 4.593 | 4.637 | 4.530 | 4.579 | 7,045,112 | -0.03(-0.56%) |
May 19, 2003 | 4.696 | 4.708 | 4.605 | 4.605 | 10,544,735 | -0.11(-2.36%) |
May 16, 2003 | 4.835 | 4.849 | 4.690 | 4.716 | 11,213,058 | -0.12(-2.46%) |
May 15, 2003 | 4.803 | 4.895 | 4.774 | 4.835 | 10,425,788 | +0.03(+0.66%) |
May 14, 2003 | 4.742 | 4.829 | 4.676 | 4.803 | 14,275,197 | +0.06(+1.30%) |
May 13, 2003 | 4.593 | 4.742 | 4.579 | 4.742 | 10,568,928 | +0.13(+2.88%) |
May 12, 2003 | 4.563 | 4.647 | 4.506 | 4.609 | 12,873,029 | -0.09(-1.98%) |
May 09, 2003 | 4.712 | 4.712 | 4.597 | 4.702 | 8,178,892 | +0.04(+0.81%) |
May 08, 2003 | 4.669 | 4.754 | 4.561 | 4.665 | 11,466,325 | +0.03(+0.64%) |
May 07, 2003 | 4.496 | 4.726 | 4.490 | 4.635 | 15,424,350 | +0.14(+3.09%) |
May 06, 2003 | 4.409 | 4.565 | 4.409 | 4.496 | 9,080,322 | +0.10(+2.26%) |
May 05, 2003 | 4.355 | 4.464 | 4.335 | 4.397 | 7,907,732 | +0.04(+0.96%) |
May 02, 2003 | 4.242 | 4.381 | 4.226 | 4.355 | 8,239,122 | +0.14(+3.29%) |
May 01, 2003 | 4.266 | 4.294 | 4.190 | 4.216 | 7,717,215 | -0.03(-0.75%) |
Apr 30, 2003 | 4.171 | 4.292 | 4.171 | 4.248 | 8,192,752 | +0.08(+2.00%) |
Apr 29, 2003 | 4.034 | 4.240 | 4.034 | 4.165 | 9,347,449 | -0.06(-1.50%) |
Apr 28, 2003 | 4.214 | 4.296 | 4.186 | 4.228 | 5,763,655 | +0.02(+0.52%) |
Apr 25, 2003 | 4.278 | 4.278 | 4.196 | 4.206 | 7,039,315 | -0.03(-0.75%) |
Apr 24, 2003 | 4.266 | 4.266 | 4.210 | 4.238 | 8,389,066 | +0.04(+0.95%) |
Apr 23, 2003 | 4.186 | 4.240 | 4.119 | 4.198 | 7,438,243 | +0.03(+0.67%) |
Apr 22, 2003 | 4.109 | 4.196 | 4.077 | 4.171 | 7,980,310 | +0.05(+1.25%) |
Apr 21, 2003 | 4.157 | 4.161 | 4.081 | 4.119 | 6,548,406 | -0.04(-0.91%) |
Apr 17, 2003 | 3.994 | 4.163 | 3.964 | 4.157 | 10,023,332 | +0.13(+3.35%) |
Apr 16, 2003 | 4.121 | 4.143 | 4.000 | 4.022 | 12,116,252 | -0.10(-2.50%) |
Apr 15, 2003 | 4.284 | 4.290 | 4.121 | 4.125 | 10,689,891 | -0.17(-3.97%) |
Apr 14, 2003 | 4.315 | 4.315 | 4.234 | 4.296 | 6,419,882 | +0.01(+0.23%) |
Apr 11, 2003 | 4.256 | 4.317 | 4.226 | 4.286 | 8,649,137 | +0.03(+0.70%) |
Apr 10, 2003 | 4.167 | 4.278 | 4.159 | 4.256 | 8,187,208 | +0.12(+2.88%) |
Apr 09, 2003 | 4.157 | 4.174 | 4.125 | 4.137 | 5,288,118 | +0.01(+0.19%) |
Apr 08, 2003 | 4.145 | 4.171 | 4.101 | 4.129 | 5,156,318 | +0.00(+0.00%) |
Apr 07, 2003 | 4.147 | 4.169 | 4.073 | 4.129 | 7,947,045 | +0.06(+1.36%) |
Apr 04, 2003 | 4.127 | 4.143 | 4.067 | 4.073 | 6,536,561 | -0.01(-0.34%) |
Apr 03, 2003 | 4.216 | 4.244 | 4.087 | 4.087 | 7,193,040 | -0.14(-3.38%) |
Apr 02, 2003 | 4.171 | 4.246 | 4.147 | 4.230 | 12,718,801 | +0.06(+1.43%) |
Apr 01, 2003 | 4.115 | 4.184 | 4.101 | 4.171 | 11,086,299 | +0.06(+1.40%) |
Mar 31, 2003 | 3.970 | 4.155 | 3.966 | 4.113 | 11,834,508 | -0.14(-3.31%) |
Mar 28, 2003 | 4.355 | 4.385 | 4.240 | 4.254 | 19,554,998 | -0.01(-0.28%) |
Mar 27, 2003 | 4.141 | 4.323 | 4.133 | 4.266 | 14,652,956 | +0.16(+3.91%) |
Mar 26, 2003 | 4.167 | 4.206 | 4.099 | 4.105 | 15,146,134 | +0.01(+0.15%) |
Mar 25, 2003 | 4.034 | 4.151 | 4.030 | 4.099 | 12,564,320 | +0.11(+2.68%) |
Mar 24, 2003 | 4.105 | 4.157 | 3.988 | 3.992 | 10,878,645 | -0.12(-2.80%) |
Mar 21, 2003 | 4.244 | 4.246 | 4.089 | 4.107 | 12,834,724 | -0.08(-1.94%) |
Mar 20, 2003 | 4.067 | 4.232 | 4.051 | 4.188 | 18,775,288 | +0.12(+2.98%) |
Mar 19, 2003 | 4.167 | 4.167 | 4.006 | 4.067 | 11,068,658 | -0.08(-1.91%) |
Mar 18, 2003 | 3.978 | 4.153 | 3.948 | 4.147 | 14,910,507 | +0.18(+4.50%) |
Mar 17, 2003 | 3.849 | 3.970 | 3.849 | 3.968 | 10,016,276 | +0.09(+2.30%) |
Mar 14, 2003 | 3.855 | 4.067 | 3.843 | 3.879 | 9,967,639 | +0.02(+0.62%) |
Mar 13, 2003 | 3.879 | 3.889 | 3.796 | 3.855 | 7,273,430 | +0.05(+1.20%) |
Mar 12, 2003 | 3.877 | 3.877 | 3.700 | 3.809 | 12,348,350 | -0.07(-1.74%) |
Mar 11, 2003 | 4.022 | 4.038 | 3.855 | 3.877 | 9,500,166 | -0.12(-2.98%) |
Mar 10, 2003 | 4.105 | 4.107 | 3.996 | 3.996 | 8,238,870 | -0.10(-2.52%) |
Mar 07, 2003 | 4.103 | 4.117 | 4.008 | 4.099 | 19,478,136 | +0.05(+1.22%) |
Mar 06, 2003 | 3.958 | 4.063 | 3.954 | 4.049 | 7,602,047 | +0.08(+2.05%) |
Mar 05, 2003 | 3.968 | 3.980 | 3.919 | 3.968 | 7,491,920 | +0.01(+0.30%) |
Mar 04, 2003 | 4.042 | 4.105 | 3.952 | 3.956 | 10,848,656 | -0.11(-2.73%) |
Mar 03, 2003 | 4.057 | 4.115 | 4.006 | 4.067 | 10,421,756 | +0.05(+1.18%) |
Feb 28, 2003 | 3.988 | 4.024 | 3.944 | 4.020 | 8,791,269 | +0.06(+1.45%) |
Feb 27, 2003 | 4.057 | 4.067 | 3.928 | 3.962 | 8,708,359 | -0.07(-1.63%) |
Feb 26, 2003 | 3.940 | 4.081 | 3.928 | 4.028 | 7,949,313 | +0.07(+1.81%) |
Feb 25, 2003 | 4.048 | 4.143 | 3.928 | 3.956 | 13,380,824 | -0.11(-2.64%) |
Feb 24, 2003 | 3.968 | 4.081 | 3.950 | 4.063 | 10,386,475 | +0.10(+2.40%) |
Feb 21, 2003 | 3.863 | 4.002 | 3.839 | 3.968 | 9,235,810 | +0.12(+2.99%) |
Feb 20, 2003 | 3.849 | 3.917 | 3.732 | 3.853 | 9,328,297 | +0.00(+0.10%) |
Feb 19, 2003 | 3.871 | 3.889 | 3.780 | 3.849 | 8,883,252 | -0.03(-0.82%) |
Feb 18, 2003 | 3.730 | 3.887 | 3.730 | 3.881 | 8,997,915 | +0.07(+1.93%) |
Feb 14, 2003 | 3.768 | 3.813 | 3.710 | 3.807 | 8,271,378 | +0.08(+2.13%) |
Feb 13, 2003 | 3.819 | 3.849 | 3.714 | 3.728 | 6,833,174 | -0.10(-2.64%) |
Feb 12, 2003 | 3.887 | 3.926 | 3.817 | 3.829 | 7,179,935 | -0.06(-1.48%) |
Feb 11, 2003 | 3.968 | 3.968 | 3.869 | 3.887 | 7,687,982 | +0.02(+0.46%) |
Feb 10, 2003 | 3.776 | 3.869 | 3.740 | 3.869 | 7,227,061 | +0.12(+3.28%) |
Feb 07, 2003 | 3.825 | 3.851 | 3.738 | 3.746 | 5,424,706 | -0.08(-2.07%) |
Feb 06, 2003 | 3.714 | 3.825 | 3.714 | 3.825 | 9,158,696 | +0.06(+1.69%) |
Feb 05, 2003 | 3.819 | 3.843 | 3.760 | 3.762 | 9,077,298 | -0.04(-0.99%) |
Feb 04, 2003 | 3.740 | 3.831 | 3.694 | 3.800 | 7,590,959 | +0.05(+1.32%) |
Feb 03, 2003 | 3.792 | 3.792 | 3.710 | 3.750 | 7,244,197 | +0.03(+0.75%) |
Jan 31, 2003 | 3.680 | 3.760 | 3.617 | 3.722 | 6,398,461 | -0.01(-0.21%) |
Jan 30, 2003 | 3.726 | 3.813 | 3.696 | 3.730 | 14,999,718 | +0.04(+1.08%) |
Jan 29, 2003 | 3.651 | 3.690 | 3.573 | 3.690 | 7,220,761 | +0.04(+1.09%) |
Jan 28, 2003 | 3.571 | 3.651 | 3.538 | 3.651 | 8,531,198 | +0.12(+3.49%) |
Jan 27, 2003 | 3.621 | 3.663 | 3.506 | 3.528 | 6,935,237 | -0.12(-3.37%) |
Jan 24, 2003 | 3.688 | 3.742 | 3.595 | 3.651 | 9,784,934 | -0.03(-0.81%) |
Jan 23, 2003 | 3.680 | 3.708 | 3.605 | 3.680 | 7,443,283 | +0.04(+1.09%) |
Jan 22, 2003 | 3.472 | 3.653 | 3.413 | 3.641 | 16,793,504 | +0.04(+1.16%) |
Jan 21, 2003 | 3.671 | 3.718 | 3.581 | 3.599 | 7,391,621 | -0.13(-3.61%) |
Jan 17, 2003 | 3.798 | 3.809 | 3.730 | 3.734 | 5,291,394 | -0.07(-1.93%) |
Jan 16, 2003 | 3.807 | 3.859 | 3.744 | 3.807 | 8,838,899 | +0.04(+1.05%) |
Jan 15, 2003 | 3.720 | 3.807 | 3.684 | 3.768 | 12,552,980 | +0.02(+0.48%) |
Jan 14, 2003 | 3.869 | 3.879 | 3.720 | 3.750 | 12,985,928 | -0.12(-3.03%) |
Jan 13, 2003 | 3.899 | 3.909 | 3.764 | 3.867 | 14,255,792 | -0.03(-0.81%) |
Jan 10, 2003 | 3.786 | 3.968 | 3.754 | 3.899 | 15,772,876 | +0.11(+2.99%) |
Jan 09, 2003 | 3.780 | 3.847 | 3.772 | 3.786 | 11,359,978 | +0.04(+1.11%) |
Jan 08, 2003 | 3.611 | 3.817 | 3.583 | 3.744 | 12,805,239 | +0.11(+3.00%) |
Jan 07, 2003 | 3.752 | 3.760 | 3.613 | 3.635 | 11,019,769 | -0.12(-3.07%) |
Jan 06, 2003 | 3.766 | 3.780 | 3.712 | 3.750 | 8,665,014 | -0.02(-0.42%) |
Jan 03, 2003 | 3.811 | 3.843 | 3.760 | 3.766 | 7,684,202 | -0.04(-1.04%) |
Jan 02, 2003 | 3.780 | 3.915 | 3.704 | 3.805 | 9,068,981 | +0.09(+2.51%) |
Dec 31, 2002 | 3.667 | 3.724 | 3.551 | 3.712 | 7,533,501 | +0.04(+1.14%) |
Dec 30, 2002 | 3.651 | 3.702 | 3.651 | 3.671 | 6,897,687 | +0.02(+0.54%) |
Dec 27, 2002 | 3.720 | 3.798 | 3.651 | 3.651 | 4,949,168 | -0.11(-2.90%) |
Dec 26, 2002 | 3.833 | 3.877 | 3.760 | 3.760 | 3,970,876 | -0.07(-1.92%) |
Dec 24, 2002 | 3.845 | 3.891 | 3.805 | 3.833 | 2,628,686 | +0.01(+0.21%) |
Dec 23, 2002 | 3.774 | 3.853 | 3.720 | 3.825 | 9,453,292 | +0.04(+1.05%) |
Dec 20, 2002 | 3.621 | 3.809 | 3.621 | 3.786 | 27,589,238 | -0.08(-2.15%) |
Dec 19, 2002 | 3.885 | 4.057 | 3.815 | 3.869 | 19,003,104 | -0.01(-0.26%) |
Dec 18, 2002 | 3.988 | 4.563 | 3.774 | 3.879 | 41,388,396 | -0.16(-3.93%) |
Dec 17, 2002 | 4.020 | 4.095 | 4.004 | 4.038 | 12,369,771 | +0.02(+0.49%) |
Dec 16, 2002 | 3.919 | 4.042 | 3.879 | 4.018 | 12,156,573 | +0.10(+2.53%) |
Dec 13, 2002 | 3.970 | 4.000 | 3.873 | 3.919 | 17,806,322 | -0.05(-1.25%) |
Dec 12, 2002 | 4.276 | 4.276 | 3.968 | 3.968 | 43,593,708 | -0.08(-1.96%) |
Dec 11, 2002 | 3.934 | 4.186 | 3.857 | 4.048 | 28,826,342 | +0.11(+2.87%) |
Dec 10, 2002 | 3.869 | 3.962 | 3.827 | 3.934 | 12,267,456 | +0.07(+1.69%) |
Dec 09, 2002 | 3.869 | 4.067 | 3.861 | 3.869 | 7,860,355 | -0.14(-3.42%) |
Dec 06, 2002 | 3.932 | 4.095 | 3.875 | 4.006 | 7,399,182 | +0.05(+1.36%) |
Dec 05, 2002 | 3.978 | 3.988 | 3.869 | 3.952 | 7,272,926 | +0.03(+0.86%) |
Dec 04, 2002 | 3.857 | 3.942 | 3.712 | 3.919 | 17,590,352 | -0.09(-2.18%) |
Dec 03, 2002 | 4.117 | 4.210 | 3.948 | 4.006 | 11,926,742 | -0.12(-2.84%) |
Dec 02, 2002 | 4.167 | 4.167 | 3.942 | 4.123 | 14,312,746 | -0.12(-2.76%) |
Nov 29, 2002 | 3.809 | 4.244 | 3.809 | 4.240 | 19,153,552 | +0.43(+11.36%) |
Nov 27, 2002 | 3.752 | 3.829 | 3.686 | 3.807 | 8,415,527 | +0.12(+3.12%) |
Nov 26, 2002 | 3.700 | 3.760 | 3.673 | 3.692 | 8,527,418 | +0.06(+1.64%) |
Nov 25, 2002 | 3.684 | 3.706 | 3.510 | 3.633 | 8,088,169 | -0.11(-2.86%) |
Nov 22, 2002 | 3.770 | 3.843 | 3.732 | 3.740 | 15,940,460 | -0.05(-1.36%) |
Nov 21, 2002 | 3.587 | 3.869 | 3.587 | 3.792 | 27,532,286 | +0.20(+5.70%) |
Nov 20, 2002 | 3.482 | 3.591 | 3.472 | 3.587 | 8,773,881 | +0.09(+2.44%) |
Nov 19, 2002 | 3.522 | 3.599 | 3.474 | 3.502 | 5,129,101 | -0.03(-0.84%) |
Nov 18, 2002 | 3.548 | 3.548 | 3.430 | 3.532 | 6,752,027 | -0.01(-0.28%) |
Nov 15, 2002 | 3.397 | 3.567 | 3.373 | 3.542 | 11,876,593 | +0.02(+0.68%) |
Nov 14, 2002 | 3.163 | 3.561 | 3.133 | 3.518 | 23,138,288 | +0.43(+13.80%) |
Nov 13, 2002 | 3.135 | 3.208 | 3.055 | 3.091 | 7,030,747 | -0.06(-1.83%) |
Nov 12, 2002 | 3.260 | 3.262 | 3.109 | 3.149 | 5,928,720 | -0.05(-1.43%) |
Nov 11, 2002 | 3.250 | 3.323 | 3.180 | 3.194 | 6,149,982 | -0.10(-2.90%) |
Nov 08, 2002 | 3.353 | 3.389 | 3.254 | 3.290 | 7,669,081 | +0.01(+0.18%) |
Nov 07, 2002 | 3.522 | 3.530 | 3.240 | 3.284 | 14,861,618 | -0.28(-7.80%) |
Nov 06, 2002 | 3.345 | 3.571 | 3.335 | 3.561 | 29,049,620 | +0.33(+10.26%) |
Nov 05, 2002 | 3.307 | 3.351 | 3.125 | 3.230 | 9,778,129 | -0.07(-2.05%) |
Nov 04, 2002 | 3.413 | 3.567 | 3.194 | 3.298 | 17,698,462 | -0.10(-2.81%) |