Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 5.150 | 5.200 | 5.103 | 5.139 | 431,795 | -0.03(-0.65%) |
Nov 26, 2003 | 5.119 | 5.164 | 5.117 | 5.173 | 944,692 | +0.07(+1.32%) |
Nov 25, 2003 | 5.083 | 5.119 | 5.083 | 5.105 | 754,862 | -0.01(-0.22%) |
Nov 24, 2003 | 5.083 | 5.126 | 5.063 | 5.117 | 1,121,599 | +0.04(+0.88%) |
Nov 21, 2003 | 5.034 | 5.078 | 5.025 | 5.072 | 741,939 | +0.11(+2.26%) |
Nov 20, 2003 | 4.975 | 5.029 | 4.951 | 4.960 | 1,468,283 | -0.07(-1.34%) |
Nov 19, 2003 | 5.022 | 5.043 | 4.993 | 5.027 | 1,123,381 | +0.15(+3.18%) |
Nov 18, 2003 | 4.942 | 4.960 | 4.865 | 4.872 | 948,702 | +0.02(+0.42%) |
Nov 17, 2003 | 4.881 | 4.885 | 4.798 | 4.852 | 1,175,963 | -0.12(-2.39%) |
Nov 14, 2003 | 4.991 | 5.020 | 4.964 | 4.971 | 1,051,192 | -0.02(-0.40%) |
Nov 13, 2003 | 5.013 | 5.027 | 4.960 | 4.991 | 1,414,364 | +0.01(+0.14%) |
Nov 12, 2003 | 4.921 | 5.013 | 4.915 | 4.984 | 2,324,744 | +0.07(+1.42%) |
Nov 11, 2003 | 4.924 | 4.939 | 4.903 | 4.915 | 443,827 | -0.01(-0.18%) |
Nov 10, 2003 | 4.977 | 4.991 | 4.908 | 4.924 | 574,390 | -0.07(-1.48%) |
Nov 07, 2003 | 4.928 | 5.031 | 4.921 | 4.998 | 830,616 | +0.15(+3.20%) |
Nov 06, 2003 | 4.832 | 4.852 | 4.807 | 4.843 | 1,258,846 | +0.01(+0.23%) |
Nov 05, 2003 | 4.796 | 4.836 | 4.805 | 4.832 | 390,799 | +0.04(+0.75%) |
Nov 04, 2003 | 4.796 | 4.816 | 4.780 | 4.796 | 293,032 | -0.04(-0.74%) |
Nov 03, 2003 | 4.719 | 4.854 | 4.789 | 4.832 | 631,874 | +0.11(+2.38%) |
Oct 31, 2003 | 4.719 | 4.731 | 4.695 | 4.719 | 605,137 | -0.03(-0.57%) |
Oct 30, 2003 | 4.771 | 4.773 | 4.740 | 4.746 | 2,578,742 | +0.03(+0.67%) |
Oct 29, 2003 | 4.713 | 4.735 | 4.670 | 4.715 | 1,192,005 | -0.07(-1.55%) |
Oct 28, 2003 | 4.708 | 4.789 | 4.699 | 4.789 | 1,333,263 | +0.10(+2.15%) |
Oct 27, 2003 | 4.652 | 4.699 | 4.650 | 4.688 | 1,408,125 | +0.09(+1.95%) |
Oct 24, 2003 | 4.598 | 4.625 | 4.567 | 4.598 | 2,480,262 | -0.01(-0.19%) |
Oct 23, 2003 | 4.594 | 4.634 | 4.562 | 4.607 | 2,383,119 | -0.01(-0.19%) |
Oct 22, 2003 | 4.650 | 4.672 | 4.607 | 4.616 | 1,386,736 | -0.13(-2.70%) |
Oct 21, 2003 | 4.717 | 4.755 | 4.708 | 4.744 | 1,256,173 | +0.08(+1.63%) |
Oct 20, 2003 | 4.672 | 4.672 | 4.643 | 4.668 | 929,095 | +0.13(+2.82%) |
Oct 17, 2003 | 4.547 | 4.598 | 4.520 | 4.540 | 1,392,529 | -0.01(-0.15%) |
Oct 16, 2003 | 4.560 | 4.600 | 4.560 | 4.547 | 1,511,952 | -0.05(-1.07%) |
Oct 15, 2003 | 4.621 | 4.639 | 4.591 | 4.596 | 1,423,722 | +0.06(+1.34%) |
Oct 14, 2003 | 4.522 | 4.544 | 4.493 | 4.535 | 1,438,872 | +0.00(+0.05%) |
Oct 13, 2003 | 4.508 | 4.533 | 4.446 | 4.533 | 1,225,871 | -0.03(-0.69%) |
Oct 10, 2003 | 4.556 | 4.603 | 4.529 | 4.565 | 2,375,098 | +0.14(+3.09%) |
Oct 09, 2003 | 4.450 | 4.464 | 4.401 | 4.428 | 1,344,403 | +0.13(+2.92%) |
Oct 08, 2003 | 4.311 | 4.414 | 4.257 | 4.302 | 2,367,077 | -0.01(-0.21%) |
Oct 07, 2003 | 4.329 | 4.318 | 4.230 | 4.311 | 1,756,592 | -0.02(-0.41%) |
Oct 06, 2003 | 4.253 | 4.340 | 4.262 | 4.329 | 2,075,203 | +0.08(+1.79%) |
Oct 03, 2003 | 4.239 | 4.286 | 4.210 | 4.253 | 2,853,237 | +0.13(+3.10%) |
Oct 02, 2003 | 4.084 | 4.131 | 4.039 | 4.125 | 1,104,220 | -0.06(-1.34%) |
Oct 01, 2003 | 4.075 | 4.181 | 4.057 | 4.181 | 2,090,354 | +0.20(+4.90%) |
Sep 30, 2003 | 4.071 | 4.051 | 3.938 | 3.986 | 3,122,831 | -0.09(-2.09%) |
Sep 29, 2003 | 4.017 | 4.075 | 3.999 | 4.071 | 1,741,441 | +0.02(+0.39%) |
Sep 26, 2003 | 4.093 | 4.089 | 4.015 | 4.055 | 3,154,023 | -0.04(-0.93%) |
Sep 25, 2003 | 4.107 | 4.154 | 4.091 | 4.093 | 1,802,490 | +0.07(+1.62%) |
Sep 24, 2003 | 4.069 | 4.185 | 4.012 | 4.028 | 2,828,283 | -0.04(-0.99%) |
Sep 23, 2003 | 4.015 | 4.080 | 3.992 | 4.069 | 1,277,562 | +0.06(+1.51%) |
Sep 22, 2003 | 4.071 | 4.028 | 3.963 | 4.008 | 1,155,465 | -0.06(-1.54%) |
Sep 19, 2003 | 4.113 | 4.102 | 4.042 | 4.071 | 1,291,821 | -0.04(-1.04%) |
Sep 18, 2003 | 4.098 | 4.129 | 4.073 | 4.113 | 1,992,319 | +0.02(+0.38%) |
Sep 17, 2003 | 4.008 | 4.134 | 4.102 | 4.098 | 2,457,090 | +0.09(+2.24%) |
Sep 16, 2003 | 3.938 | 4.033 | 3.965 | 4.008 | 1,837,247 | +0.07(+1.77%) |
Sep 15, 2003 | 3.986 | 3.986 | 3.936 | 3.938 | 1,163,931 | -0.03(-0.85%) |
Sep 12, 2003 | 3.934 | 4.028 | 3.905 | 3.972 | 4,239,528 | -0.02(-0.62%) |
Sep 11, 2003 | 3.972 | 4.015 | 3.950 | 3.997 | 1,053,866 | +0.05(+1.37%) |
Sep 10, 2003 | 3.988 | 4.019 | 3.936 | 3.943 | 2,013,263 | -0.16(-3.99%) |
Sep 09, 2003 | 4.152 | 4.161 | 4.096 | 4.107 | 3,066,684 | -0.11(-2.50%) |
Sep 08, 2003 | 4.219 | 4.232 | 4.188 | 4.212 | 1,462,935 | +0.06(+1.46%) |
Sep 05, 2003 | 4.165 | 4.205 | 4.152 | 4.152 | 1,438,427 | -0.02(-0.54%) |
Sep 04, 2003 | 4.170 | 4.219 | 4.152 | 4.174 | 4,628,100 | -0.00(-0.05%) |
Sep 03, 2003 | 4.219 | 4.219 | 4.129 | 4.176 | 6,111,979 | +0.08(+1.97%) |
Sep 02, 2003 | 3.977 | 4.107 | 3.941 | 4.096 | 9,834,155 | +0.30(+7.99%) |
Aug 29, 2003 | 3.788 | 3.799 | 3.750 | 3.793 | 851,114 | -0.03(-0.88%) |
Aug 28, 2003 | 3.808 | 3.826 | 3.781 | 3.826 | 1,249,488 | +0.05(+1.43%) |
Aug 27, 2003 | 3.786 | 3.811 | 3.766 | 3.772 | 766,893 | -0.03(-0.71%) |
Aug 26, 2003 | 3.777 | 3.804 | 3.725 | 3.799 | 1,227,208 | -0.02(-0.47%) |
Aug 25, 2003 | 3.898 | 3.903 | 3.808 | 3.817 | 1,879,135 | -0.01(-0.18%) |
Aug 22, 2003 | 3.858 | 3.860 | 3.815 | 3.824 | 1,627,365 | +0.11(+2.84%) |
Aug 21, 2003 | 3.759 | 3.763 | 3.683 | 3.719 | 1,294,049 | -0.05(-1.25%) |
Aug 20, 2003 | 3.750 | 3.804 | 3.750 | 3.766 | 1,081,939 | -0.00(-0.06%) |
Aug 19, 2003 | 3.730 | 3.784 | 3.667 | 3.768 | 3,388,414 | -0.06(-1.58%) |
Aug 18, 2003 | 3.808 | 3.844 | 3.779 | 3.828 | 2,421,441 | -0.10(-2.51%) |
Aug 15, 2003 | 3.903 | 3.938 | 3.894 | 3.927 | 1,887,156 | +0.11(+2.82%) |
Aug 14, 2003 | 3.891 | 3.896 | 3.761 | 3.819 | 2,657,614 | -0.05(-1.39%) |
Aug 13, 2003 | 3.833 | 3.882 | 3.833 | 3.873 | 831,061 | +0.04(+1.05%) |
Aug 12, 2003 | 3.815 | 3.835 | 3.781 | 3.833 | 1,330,589 | +0.00(+0.00%) |
Aug 11, 2003 | 3.799 | 3.837 | 3.788 | 3.833 | 656,382 | +0.02(+0.47%) |
Aug 08, 2003 | 3.819 | 3.822 | 3.790 | 3.815 | 705,845 | +0.02(+0.65%) |
Aug 07, 2003 | 3.808 | 3.819 | 3.781 | 3.790 | 1,405,897 | -0.02(-0.65%) |
Aug 06, 2003 | 3.811 | 3.853 | 3.739 | 3.815 | 6,637,798 | +0.04(+0.95%) |
Aug 05, 2003 | 3.840 | 3.873 | 3.779 | 3.779 | 1,802,490 | +0.00(+0.06%) |
Aug 04, 2003 | 3.806 | 3.813 | 3.703 | 3.777 | 2,563,591 | -0.04(-0.94%) |
Aug 01, 2003 | 3.826 | 3.840 | 3.759 | 3.813 | 3,948,545 | -0.10(-2.58%) |
Jul 31, 2003 | 3.954 | 3.959 | 3.896 | 3.914 | 7,320,917 | -0.09(-2.13%) |
Jul 30, 2003 | 4.001 | 4.044 | 3.972 | 3.999 | 2,819,371 | -0.15(-3.73%) |
Jul 29, 2003 | 4.192 | 4.205 | 4.109 | 4.154 | 2,366,186 | -0.02(-0.48%) |
Jul 28, 2003 | 4.188 | 4.197 | 4.161 | 4.174 | 1,780,655 | +0.02(+0.54%) |
Jul 25, 2003 | 4.100 | 4.167 | 4.053 | 4.152 | 1,809,620 | +0.06(+1.54%) |
Jul 24, 2003 | 4.093 | 4.154 | 4.051 | 4.089 | 3,160,707 | +0.06(+1.56%) |
Jul 23, 2003 | 4.010 | 4.030 | 3.972 | 4.026 | 1,597,955 | +0.02(+0.56%) |
Jul 22, 2003 | 3.981 | 4.028 | 3.927 | 4.004 | 1,669,698 | +0.10(+2.47%) |
Jul 21, 2003 | 3.952 | 3.970 | 3.907 | 3.907 | 1,077,038 | -0.08(-2.03%) |
Jul 18, 2003 | 3.986 | 3.999 | 3.934 | 3.988 | 2,257,012 | +0.03(+0.85%) |
Jul 17, 2003 | 3.929 | 3.983 | 3.925 | 3.954 | 2,866,605 | -0.07(-1.78%) |
Jul 16, 2003 | 4.064 | 4.073 | 3.983 | 4.026 | 3,650,878 | -0.01(-0.33%) |
Jul 15, 2003 | 4.147 | 4.154 | 4.037 | 4.039 | 2,220,026 | -0.05(-1.21%) |
Jul 14, 2003 | 4.039 | 4.140 | 4.015 | 4.089 | 4,034,102 | +0.06(+1.56%) |
Jul 11, 2003 | 3.965 | 4.039 | 3.947 | 4.026 | 1,776,199 | +0.03(+0.84%) |
Jul 10, 2003 | 4.051 | 4.062 | 3.986 | 3.992 | 2,673,656 | -0.11(-2.79%) |
Jul 09, 2003 | 4.125 | 4.147 | 4.087 | 4.107 | 5,727,418 | -0.08(-1.98%) |
Jul 08, 2003 | 4.167 | 4.214 | 4.152 | 4.190 | 1,407,680 | -0.03(-0.69%) |
Jul 07, 2003 | 4.194 | 4.241 | 4.179 | 4.219 | 4,115,203 | +0.11(+2.56%) |
Jul 03, 2003 | 4.075 | 4.167 | 4.062 | 4.113 | 2,145,164 | -0.01(-0.27%) |
Jul 02, 2003 | 4.127 | 4.149 | 4.078 | 4.125 | 1,287,365 | +0.05(+1.32%) |
Jul 01, 2003 | 4.037 | 4.075 | 3.968 | 4.071 | 2,625,976 | -0.07(-1.63%) |
Jun 30, 2003 | 4.143 | 4.188 | 4.078 | 4.138 | 2,797,981 | +0.01(+0.22%) |
Jun 27, 2003 | 4.174 | 4.221 | 4.107 | 4.129 | 2,375,544 | -0.05(-1.18%) |
Jun 26, 2003 | 4.104 | 4.188 | 4.082 | 4.179 | 1,280,236 | +0.03(+0.65%) |
Jun 25, 2003 | 4.232 | 4.275 | 4.147 | 4.152 | 1,701,782 | +0.06(+1.37%) |
Jun 24, 2003 | 4.096 | 4.152 | 4.073 | 4.096 | 3,916,461 | -0.07(-1.62%) |
Jun 23, 2003 | 4.286 | 4.315 | 4.145 | 4.163 | 2,827,392 | -0.15(-3.49%) |
Jun 20, 2003 | 4.297 | 4.372 | 4.284 | 4.313 | 3,476,645 | +0.09(+2.23%) |
Jun 19, 2003 | 4.255 | 4.284 | 4.203 | 4.219 | 3,249,384 | -0.12(-2.84%) |
Jun 18, 2003 | 4.376 | 4.376 | 4.322 | 4.342 | 3,246,264 | -0.13(-3.01%) |
Jun 17, 2003 | 4.605 | 4.605 | 4.473 | 4.477 | 7,901,547 | -0.15(-3.30%) |
Jun 16, 2003 | 4.594 | 4.643 | 4.544 | 4.630 | 3,956,120 | +0.29(+6.67%) |
Jun 13, 2003 | 4.367 | 4.387 | 4.264 | 4.340 | 3,651,323 | +0.05(+1.15%) |
Jun 12, 2003 | 4.322 | 4.322 | 4.273 | 4.291 | 4,533,185 | -0.02(-0.42%) |
Jun 11, 2003 | 4.275 | 4.329 | 4.264 | 4.309 | 7,407,366 | +0.04(+1.05%) |
Jun 10, 2003 | 4.273 | 4.277 | 4.217 | 4.264 | 2,661,625 | +0.05(+1.12%) |
Jun 09, 2003 | 4.255 | 4.286 | 4.212 | 4.217 | 856,907 | -0.11(-2.59%) |
Jun 06, 2003 | 4.369 | 4.428 | 4.318 | 4.329 | 4,365,636 | +0.07(+1.58%) |
Jun 05, 2003 | 4.237 | 4.282 | 4.205 | 4.262 | 1,464,718 | +0.00(+0.11%) |
Jun 04, 2003 | 4.212 | 4.309 | 4.174 | 4.257 | 2,231,166 | +0.09(+2.21%) |
Jun 03, 2003 | 4.163 | 4.185 | 4.109 | 4.165 | 860,471 | -0.01(-0.16%) |
Jun 02, 2003 | 4.172 | 4.264 | 4.134 | 4.172 | 2,845,216 | -0.01(-0.21%) |
May 30, 2003 | 4.102 | 4.185 | 4.075 | 4.181 | 4,019,397 | +0.04(+0.92%) |
May 29, 2003 | 4.165 | 4.219 | 4.113 | 4.143 | 2,429,017 | -0.03(-0.70%) |
May 28, 2003 | 4.104 | 4.219 | 4.087 | 4.172 | 4,529,620 | +0.03(+0.70%) |
May 27, 2003 | 4.021 | 4.156 | 4.001 | 4.143 | 5,586,605 | +0.01(+0.27%) |
May 23, 2003 | 4.091 | 4.149 | 4.080 | 4.131 | 6,994,731 | +0.07(+1.71%) |
May 22, 2003 | 4.006 | 4.073 | 4.006 | 4.062 | 7,068,257 | +0.18(+4.62%) |
May 21, 2003 | 3.815 | 3.927 | 3.793 | 3.882 | 5,572,792 | +0.27(+7.39%) |
May 20, 2003 | 3.609 | 3.678 | 3.568 | 3.615 | 2,669,646 | +0.00(+0.00%) |
May 19, 2003 | 3.692 | 3.705 | 3.595 | 3.615 | 3,121,939 | -0.19(-4.96%) |
May 16, 2003 | 3.694 | 3.844 | 3.685 | 3.804 | 4,096,042 | +0.26(+7.48%) |
May 15, 2003 | 3.543 | 3.575 | 3.512 | 3.539 | 2,971,323 | +0.03(+0.77%) |
May 14, 2003 | 3.564 | 3.570 | 3.490 | 3.512 | 2,531,507 | -0.04(-1.26%) |
May 13, 2003 | 3.557 | 3.611 | 3.546 | 3.557 | 1,500,367 | -0.06(-1.55%) |
May 12, 2003 | 3.561 | 3.635 | 3.537 | 3.613 | 842,201 | -0.01(-0.31%) |
May 09, 2003 | 3.582 | 3.647 | 3.552 | 3.624 | 1,363,119 | +0.09(+2.54%) |
May 08, 2003 | 3.680 | 3.680 | 3.521 | 3.534 | 3,967,261 | -0.15(-3.96%) |
May 07, 2003 | 3.701 | 3.714 | 3.647 | 3.680 | 2,412,975 | -0.03(-0.91%) |
May 06, 2003 | 3.662 | 3.768 | 3.591 | 3.714 | 3,694,102 | +0.02(+0.49%) |
May 05, 2003 | 3.662 | 3.705 | 3.620 | 3.696 | 1,809,174 | +0.11(+3.07%) |
May 02, 2003 | 3.543 | 3.635 | 3.537 | 3.586 | 1,587,706 | -0.13(-3.39%) |
May 01, 2003 | 3.667 | 3.714 | 3.606 | 3.712 | 1,455,360 | +0.03(+0.79%) |
Apr 30, 2003 | 3.662 | 3.739 | 3.642 | 3.683 | 1,798,034 | +0.11(+3.21%) |
Apr 29, 2003 | 3.552 | 3.600 | 3.499 | 3.568 | 2,536,854 | +0.02(+0.44%) |
Apr 28, 2003 | 3.418 | 3.552 | 3.418 | 3.552 | 1,885,373 | +0.16(+4.83%) |
Apr 25, 2003 | 3.445 | 3.454 | 3.371 | 3.389 | 599,790 | -0.10(-2.89%) |
Apr 24, 2003 | 3.537 | 3.552 | 3.456 | 3.490 | 1,399,213 | -0.01(-0.32%) |
Apr 23, 2003 | 3.494 | 3.519 | 3.447 | 3.501 | 1,357,772 | +0.01(+0.39%) |
Apr 22, 2003 | 3.346 | 3.521 | 3.344 | 3.487 | 1,976,277 | +0.04(+1.24%) |
Apr 21, 2003 | 3.420 | 3.456 | 3.416 | 3.445 | 576,618 | -0.01(-0.32%) |
Apr 17, 2003 | 3.366 | 3.458 | 3.339 | 3.456 | 1,035,596 | +0.13(+3.98%) |
Apr 16, 2003 | 3.398 | 3.427 | 3.321 | 3.324 | 3,357,221 | +0.06(+1.72%) |
Apr 15, 2003 | 3.249 | 3.294 | 3.225 | 3.267 | 757,536 | +0.05(+1.61%) |
Apr 14, 2003 | 3.200 | 3.238 | 3.171 | 3.216 | 1,928,152 | +0.11(+3.39%) |
Apr 11, 2003 | 3.131 | 3.153 | 3.072 | 3.110 | 4,370,092 | -0.01(-0.29%) |
Apr 10, 2003 | 3.169 | 3.178 | 3.050 | 3.119 | 2,426,789 | -0.04(-1.28%) |
Apr 09, 2003 | 3.205 | 3.225 | 3.155 | 3.160 | 3,152,241 | -0.16(-4.86%) |
Apr 08, 2003 | 3.265 | 3.321 | 3.227 | 3.321 | 2,025,740 | +0.09(+2.78%) |
Apr 07, 2003 | 3.333 | 3.337 | 3.229 | 3.232 | 1,546,264 | +0.04(+1.34%) |
Apr 04, 2003 | 3.198 | 3.238 | 3.162 | 3.189 | 638,558 | +0.00(+0.07%) |
Apr 03, 2003 | 3.173 | 3.209 | 3.108 | 3.187 | 3,672,713 | +0.04(+1.14%) |
Apr 02, 2003 | 3.153 | 3.196 | 3.131 | 3.151 | 2,804,220 | +0.07(+2.26%) |
Apr 01, 2003 | 3.021 | 3.104 | 2.998 | 3.081 | 1,056,094 | +0.07(+2.46%) |
Mar 31, 2003 | 3.005 | 3.036 | 2.949 | 3.007 | 1,702,673 | -0.19(-5.96%) |
Mar 28, 2003 | 3.151 | 3.234 | 3.137 | 3.198 | 1,360,445 | -0.04(-1.25%) |
Mar 27, 2003 | 3.178 | 3.290 | 3.157 | 3.238 | 1,724,508 | -0.04(-1.16%) |
Mar 26, 2003 | 3.281 | 3.333 | 3.243 | 3.276 | 5,525,557 | -0.01(-0.41%) |
Mar 25, 2003 | 3.272 | 3.292 | 3.196 | 3.290 | 2,016,382 | +0.04(+1.31%) |
Mar 24, 2003 | 3.308 | 3.326 | 3.220 | 3.247 | 1,133,630 | -0.24(-6.89%) |
Mar 21, 2003 | 3.413 | 3.557 | 3.389 | 3.487 | 2,262,359 | +0.14(+4.23%) |
Mar 20, 2003 | 3.344 | 3.364 | 3.256 | 3.346 | 3,349,200 | -0.10(-2.93%) |
Mar 19, 2003 | 3.391 | 3.485 | 3.290 | 3.447 | 6,093,263 | +0.13(+3.78%) |
Mar 18, 2003 | 3.404 | 3.404 | 3.294 | 3.321 | 2,223,145 | -0.05(-1.40%) |
Mar 17, 2003 | 3.135 | 3.407 | 3.110 | 3.368 | 2,783,722 | +0.19(+5.85%) |
Mar 14, 2003 | 3.198 | 3.252 | 3.157 | 3.182 | 5,659,685 | +0.09(+2.90%) |
Mar 13, 2003 | 3.005 | 3.115 | 2.985 | 3.092 | 3,266,317 | +0.23(+8.08%) |
Mar 12, 2003 | 2.872 | 2.902 | 2.785 | 2.861 | 3,204,823 | -0.06(-1.92%) |
Mar 11, 2003 | 2.843 | 2.971 | 2.819 | 2.917 | 3,827,785 | +0.16(+5.69%) |
Mar 10, 2003 | 2.776 | 2.819 | 2.727 | 2.760 | 2,272,162 | -0.10(-3.61%) |
Mar 07, 2003 | 2.848 | 2.913 | 2.825 | 2.863 | 3,998,008 | -0.18(-5.90%) |
Mar 06, 2003 | 3.014 | 3.079 | 2.917 | 3.043 | 8,696,514 | -0.16(-4.98%) |
Mar 05, 2003 | 3.108 | 3.236 | 3.088 | 3.202 | 2,710,196 | +0.28(+9.52%) |
Mar 04, 2003 | 2.969 | 2.985 | 2.904 | 2.924 | 1,501,258 | -0.17(-5.44%) |
Mar 03, 2003 | 3.108 | 3.128 | 3.036 | 3.092 | 3,152,241 | -0.02(-0.72%) |
Feb 28, 2003 | 3.160 | 3.254 | 3.113 | 3.115 | 1,507,496 | +0.09(+2.97%) |
Feb 27, 2003 | 2.973 | 3.065 | 2.960 | 3.025 | 2,593,447 | +0.13(+4.66%) |
Feb 26, 2003 | 2.915 | 2.938 | 2.861 | 2.890 | 3,123,276 | -0.13(-4.24%) |
Feb 25, 2003 | 3.081 | 3.101 | 2.895 | 3.018 | 6,131,140 | -0.26(-8.00%) |
Feb 24, 2003 | 3.350 | 3.350 | 3.272 | 3.281 | 1,543,591 | -0.22(-6.22%) |
Feb 21, 2003 | 3.425 | 3.519 | 3.359 | 3.499 | 991,481 | +0.05(+1.50%) |
Feb 20, 2003 | 3.534 | 3.534 | 3.429 | 3.447 | 1,897,405 | -0.06(-1.73%) |
Feb 19, 2003 | 3.566 | 3.577 | 3.463 | 3.508 | 995,937 | -0.12(-3.34%) |
Feb 18, 2003 | 3.591 | 3.667 | 3.591 | 3.629 | 1,414,810 | +0.15(+4.19%) |
Feb 14, 2003 | 3.335 | 3.490 | 3.299 | 3.483 | 1,285,137 | +0.07(+1.97%) |
Feb 13, 2003 | 3.429 | 3.456 | 3.317 | 3.416 | 2,388,912 | +0.03(+0.79%) |
Feb 12, 2003 | 3.440 | 3.474 | 3.362 | 3.389 | 2,147,392 | -0.08(-2.27%) |
Feb 11, 2003 | 3.505 | 3.559 | 3.465 | 3.467 | 1,183,984 | +0.02(+0.65%) |
Feb 10, 2003 | 3.436 | 3.478 | 3.366 | 3.445 | 1,196,015 | +0.04(+1.32%) |
Feb 07, 2003 | 3.476 | 3.476 | 3.355 | 3.400 | 2,835,858 | -0.19(-5.37%) |
Feb 06, 2003 | 3.591 | 3.624 | 3.523 | 3.593 | 1,070,353 | -0.02(-0.68%) |
Feb 05, 2003 | 3.597 | 3.759 | 3.577 | 3.618 | 1,821,651 | -0.14(-3.76%) |
Feb 04, 2003 | 3.759 | 3.797 | 3.725 | 3.759 | 1,253,053 | -0.14(-3.62%) |
Feb 03, 2003 | 3.938 | 3.943 | 3.869 | 3.900 | 1,063,224 | +0.11(+2.78%) |
Jan 31, 2003 | 3.815 | 3.846 | 3.748 | 3.795 | 988,361 | +0.02(+0.65%) |
Jan 30, 2003 | 3.855 | 3.882 | 3.759 | 3.770 | 1,213,840 | -0.07(-1.81%) |
Jan 29, 2003 | 3.761 | 3.869 | 3.698 | 3.840 | 2,399,161 | +0.05(+1.36%) |
Jan 28, 2003 | 3.851 | 3.869 | 3.680 | 3.788 | 1,416,146 | -0.12(-2.99%) |
Jan 27, 2003 | 3.905 | 3.983 | 3.855 | 3.905 | 1,400,550 | -0.07(-1.70%) |
Jan 24, 2003 | 4.152 | 4.152 | 3.938 | 3.972 | 2,660,288 | -0.11(-2.64%) |
Jan 23, 2003 | 4.062 | 4.129 | 3.970 | 4.080 | 1,683,512 | +0.18(+4.48%) |
Jan 22, 2003 | 3.867 | 3.986 | 3.844 | 3.905 | 1,168,388 | +0.00(+0.00%) |
Jan 21, 2003 | 3.990 | 4.001 | 3.887 | 3.905 | 1,797,588 | -0.15(-3.60%) |
Jan 17, 2003 | 4.073 | 4.167 | 4.008 | 4.051 | 2,547,994 | -0.13(-3.01%) |
Jan 16, 2003 | 4.172 | 4.241 | 4.134 | 4.176 | 764,220 | +0.03(+0.81%) |
Jan 15, 2003 | 4.179 | 4.192 | 4.129 | 4.143 | 1,140,314 | -0.02(-0.59%) |
Jan 14, 2003 | 4.185 | 4.223 | 4.087 | 4.167 | 1,405,897 | +0.06(+1.42%) |
Jan 13, 2003 | 4.197 | 4.203 | 4.010 | 4.109 | 1,195,124 | -0.04(-1.08%) |
Jan 10, 2003 | 4.073 | 4.181 | 4.066 | 4.154 | 1,299,397 | +0.00(+0.11%) |
Jan 09, 2003 | 4.051 | 4.158 | 4.046 | 4.149 | 2,406,736 | +0.20(+4.94%) |
Jan 08, 2003 | 3.952 | 3.995 | 3.925 | 3.954 | 1,669,698 | -0.01(-0.34%) |
Jan 07, 2003 | 4.028 | 4.037 | 3.920 | 3.968 | 2,466,002 | -0.12(-2.96%) |
Jan 06, 2003 | 4.026 | 4.140 | 4.026 | 4.089 | 2,994,050 | +0.23(+6.05%) |
Jan 03, 2003 | 3.925 | 3.961 | 3.806 | 3.855 | 2,195,517 | +0.02(+0.59%) |
Jan 02, 2003 | 3.739 | 3.849 | 3.727 | 3.833 | 3,147,785 | +0.23(+6.28%) |
Dec 31, 2002 | 3.640 | 3.642 | 3.548 | 3.606 | 1,803,827 | +0.09(+2.62%) |
Dec 30, 2002 | 3.512 | 3.537 | 3.492 | 3.514 | 1,551,166 | +0.02(+0.58%) |
Dec 27, 2002 | 3.548 | 3.591 | 3.481 | 3.494 | 1,829,226 | -0.11(-3.11%) |
Dec 26, 2002 | 3.512 | 3.620 | 3.487 | 3.606 | 1,405,452 | +0.02(+0.44%) |
Dec 24, 2002 | 3.534 | 3.618 | 3.534 | 3.591 | 897,457 | -0.03(-0.81%) |
Dec 23, 2002 | 3.651 | 3.678 | 3.591 | 3.620 | 2,008,807 | -0.06(-1.59%) |
Dec 20, 2002 | 3.660 | 3.725 | 3.642 | 3.678 | 3,439,213 | +0.07(+1.99%) |
Dec 19, 2002 | 3.626 | 3.683 | 3.559 | 3.606 | 2,236,959 | +0.03(+0.94%) |
Dec 18, 2002 | 3.644 | 3.653 | 3.557 | 3.573 | 3,228,440 | +0.01(+0.19%) |
Dec 17, 2002 | 3.613 | 3.665 | 3.543 | 3.566 | 1,744,115 | -0.06(-1.61%) |
Dec 16, 2002 | 3.546 | 3.658 | 3.534 | 3.624 | 2,589,882 | +0.11(+3.20%) |
Dec 13, 2002 | 3.517 | 3.564 | 3.460 | 3.512 | 2,729,358 | -0.10(-2.80%) |
Dec 12, 2002 | 3.660 | 3.676 | 3.557 | 3.613 | 2,942,804 | -0.04(-1.17%) |
Dec 11, 2002 | 3.633 | 3.692 | 3.620 | 3.656 | 2,190,170 | +0.11(+3.04%) |
Dec 10, 2002 | 3.501 | 3.586 | 3.481 | 3.548 | 2,245,871 | +0.10(+2.93%) |
Dec 09, 2002 | 3.517 | 3.519 | 3.433 | 3.447 | 2,412,529 | -0.19(-5.30%) |
Dec 06, 2002 | 3.521 | 3.653 | 3.501 | 3.640 | 2,728,912 | +0.02(+0.62%) |
Dec 05, 2002 | 3.766 | 3.766 | 3.564 | 3.618 | 5,532,241 | +0.03(+0.75%) |
Dec 04, 2002 | 3.635 | 3.680 | 3.550 | 3.591 | 10,125,138 | +0.19(+5.47%) |
Dec 03, 2002 | 3.526 | 3.541 | 3.350 | 3.404 | 10,446,868 | -0.25(-6.82%) |