Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 5.244 | 5.264 | 4.795 | 4.881 | 2,333,618 | -0.36(-6.93%) |
Dec 30, 2003 | 5.455 | 5.455 | 5.120 | 5.244 | 2,302,479 | -0.07(-1.26%) |
Dec 29, 2003 | 5.197 | 5.398 | 5.216 | 5.311 | 1,715,652 | +0.11(+2.21%) |
Dec 26, 2003 | 5.225 | 5.503 | 5.130 | 5.197 | 1,736,969 | +0.18(+3.63%) |
Dec 24, 2003 | 5.024 | 5.158 | 4.976 | 5.015 | 547,746 | +0.05(+0.96%) |
Dec 23, 2003 | 4.957 | 5.235 | 4.881 | 4.967 | 2,592,340 | +0.06(+1.17%) |
Dec 22, 2003 | 4.718 | 5.015 | 4.565 | 4.909 | 3,501,733 | +0.36(+8.00%) |
Dec 19, 2003 | 4.383 | 4.718 | 4.259 | 4.546 | 2,509,791 | +0.31(+7.22%) |
Dec 18, 2003 | 4.077 | 4.297 | 4.077 | 4.240 | 1,221,510 | +0.16(+3.99%) |
Dec 17, 2003 | 4.067 | 4.259 | 3.981 | 4.077 | 1,706,144 | +0.03(+0.71%) |
Dec 16, 2003 | 4.192 | 4.259 | 3.972 | 4.048 | 1,481,904 | -0.14(-3.42%) |
Dec 15, 2003 | 4.479 | 4.508 | 4.096 | 4.192 | 3,005,501 | -0.07(-1.57%) |
Dec 12, 2003 | 3.780 | 4.211 | 3.742 | 4.259 | 3,793,788 | +0.48(+12.66%) |
Dec 11, 2003 | 3.732 | 3.828 | 3.627 | 3.780 | 1,547,943 | +0.05(+1.28%) |
Dec 10, 2003 | 3.570 | 3.694 | 3.570 | 3.732 | 2,397,462 | +0.23(+6.56%) |
Dec 09, 2003 | 3.828 | 3.924 | 3.493 | 3.503 | 2,121,604 | -0.26(-6.87%) |
Dec 08, 2003 | 3.206 | 3.780 | 3.206 | 3.761 | 4,778,102 | +0.57(+18.02%) |
Dec 05, 2003 | 2.871 | 3.062 | 2.852 | 3.187 | 2,255,040 | +0.25(+8.47%) |
Dec 04, 2003 | 2.919 | 3.053 | 2.890 | 2.938 | 1,495,279 | -0.01(-0.32%) |
Dec 03, 2003 | 2.861 | 3.043 | 2.833 | 2.948 | 1,210,120 | +0.06(+1.99%) |
Dec 02, 2003 | 2.986 | 2.986 | 2.871 | 2.890 | 1,090,373 | -0.10(-3.21%) |
Dec 01, 2003 | 2.833 | 3.005 | 2.737 | 2.986 | 1,704,158 | +0.11(+4.00%) |
Nov 28, 2003 | 2.852 | 2.890 | 2.794 | 2.871 | 374,081 | +0.02(+0.67%) |
Nov 26, 2003 | 2.737 | 2.861 | 2.737 | 2.852 | 811,693 | +0.11(+4.20%) |
Nov 25, 2003 | 2.708 | 2.737 | 2.584 | 2.737 | 507,308 | +0.07(+2.51%) |
Nov 24, 2003 | 2.584 | 2.727 | 2.584 | 2.670 | 693,199 | +0.10(+3.72%) |
Nov 21, 2003 | 2.488 | 2.584 | 2.440 | 2.574 | 531,027 | +0.09(+3.46%) |
Nov 20, 2003 | 2.450 | 2.536 | 2.450 | 2.488 | 382,126 | -0.06(-2.26%) |
Nov 19, 2003 | 2.603 | 2.632 | 2.517 | 2.546 | 457,674 | -0.05(-1.84%) |
Nov 18, 2003 | 2.603 | 2.622 | 2.546 | 2.594 | 732,383 | +0.07(+2.65%) |
Nov 17, 2003 | 2.536 | 2.555 | 2.460 | 2.527 | 1,057,040 | -0.09(-3.30%) |
Nov 14, 2003 | 2.680 | 2.737 | 2.603 | 2.613 | 906,049 | -0.07(-2.50%) |
Nov 13, 2003 | 2.699 | 2.747 | 2.651 | 2.680 | 1,139,588 | -0.01(-0.36%) |
Nov 12, 2003 | 2.488 | 2.689 | 2.488 | 2.689 | 650,984 | +0.11(+4.46%) |
Nov 11, 2003 | 2.871 | 2.871 | 2.574 | 2.574 | 2,042,608 | -0.30(-10.33%) |
Nov 10, 2003 | 3.082 | 3.101 | 2.727 | 2.871 | 2,128,187 | -0.15(-5.06%) |
Nov 07, 2003 | 2.871 | 3.091 | 2.861 | 3.024 | 4,671,833 | +0.22(+7.85%) |
Nov 06, 2003 | 2.622 | 2.804 | 2.603 | 2.804 | 4,451,146 | +0.22(+8.52%) |
Nov 05, 2003 | 2.393 | 2.584 | 2.393 | 2.584 | 2,953,882 | +0.19(+8.00%) |
Nov 04, 2003 | 2.354 | 2.412 | 2.316 | 2.393 | 863,996 | +0.06(+2.46%) |
Nov 03, 2003 | 2.297 | 2.364 | 2.326 | 2.335 | 350,471 | +0.04(+1.67%) |
Oct 31, 2003 | 2.287 | 2.383 | 2.268 | 2.297 | 1,556,198 | +0.05(+2.13%) |
Oct 30, 2003 | 2.211 | 2.297 | 2.153 | 2.249 | 563,629 | +0.04(+1.73%) |
Oct 29, 2003 | 2.153 | 2.249 | 2.144 | 2.211 | 721,830 | +0.02(+0.87%) |
Oct 28, 2003 | 2.163 | 2.201 | 2.125 | 2.192 | 447,643 | +0.06(+2.69%) |
Oct 27, 2003 | 2.115 | 2.220 | 2.115 | 2.134 | 596,439 | +0.01(+0.45%) |
Oct 24, 2003 | 2.192 | 2.220 | 2.010 | 2.125 | 811,693 | -0.08(-3.48%) |
Oct 23, 2003 | 2.153 | 2.249 | 2.153 | 2.201 | 647,745 | -0.02(-0.86%) |
Oct 22, 2003 | 2.201 | 2.249 | 2.182 | 2.220 | 1,052,442 | -0.04(-1.69%) |
Oct 21, 2003 | 2.316 | 2.326 | 2.153 | 2.259 | 1,071,564 | -0.04(-1.67%) |
Oct 20, 2003 | 2.287 | 2.316 | 2.287 | 2.297 | 547,537 | +0.03(+1.27%) |
Oct 17, 2003 | 2.287 | 2.306 | 2.259 | 2.268 | 957,354 | -0.01(-0.42%) |
Oct 16, 2003 | 2.297 | 2.297 | 2.297 | 2.278 | 670,942 | -0.01(-0.42%) |
Oct 15, 2003 | 2.278 | 2.680 | 2.220 | 2.287 | 1,198,940 | +0.04(+1.70%) |
Oct 14, 2003 | 2.287 | 2.287 | 2.287 | 2.249 | 2,268,415 | -0.01(-0.42%) |
Oct 13, 2003 | 2.249 | 2.297 | 2.230 | 2.259 | 1,057,980 | +0.03(+1.29%) |
Oct 10, 2003 | 2.211 | 2.211 | 2.211 | 2.230 | 1,259,754 | +0.07(+3.10%) |
Oct 09, 2003 | 2.153 | 2.268 | 2.125 | 2.163 | 1,829,967 | +0.09(+4.15%) |
Oct 08, 2003 | 2.019 | 2.086 | 2.019 | 2.077 | 637,505 | +0.06(+2.84%) |
Oct 07, 2003 | 1.943 | 2.038 | 1.943 | 2.019 | 971,670 | +0.10(+4.98%) |
Oct 06, 2003 | 1.924 | 1.981 | 1.924 | 1.924 | 1,653,793 | +0.00(+0.00%) |
Oct 03, 2003 | 1.962 | 1.981 | 1.895 | 1.924 | 1,748,358 | +0.10(+5.24%) |
Oct 02, 2003 | 1.809 | 2.010 | 1.723 | 1.828 | 3,965,572 | -0.18(-9.05%) |
Oct 01, 2003 | 1.904 | 2.048 | 1.904 | 2.010 | 1,733,207 | +0.10(+5.00%) |
Sep 30, 2003 | 1.962 | 1.962 | 1.790 | 1.914 | 1,737,491 | +0.02(+1.01%) |
Sep 29, 2003 | 1.885 | 2.058 | 1.866 | 1.895 | 1,401,445 | +0.01(+0.51%) |
Sep 26, 2003 | 1.770 | 1.924 | 1.675 | 1.885 | 6,285,189 | +0.06(+3.14%) |
Sep 25, 2003 | 2.115 | 2.134 | 1.828 | 1.828 | 3,901,414 | -0.28(-13.18%) |
Sep 24, 2003 | 2.201 | 2.211 | 2.086 | 2.105 | 1,069,265 | -0.09(-3.93%) |
Sep 23, 2003 | 2.220 | 2.220 | 2.172 | 2.192 | 1,125,900 | +0.02(+0.88%) |
Sep 22, 2003 | 2.201 | 2.278 | 2.153 | 2.172 | 1,352,647 | -0.05(-2.16%) |
Sep 19, 2003 | 2.450 | 2.450 | 2.201 | 2.220 | 5,039,749 | -0.23(-9.37%) |
Sep 18, 2003 | 2.498 | 2.517 | 2.460 | 2.450 | 1,040,426 | +0.01(+0.39%) |
Sep 17, 2003 | 2.584 | 2.613 | 2.393 | 2.440 | 1,309,074 | -0.18(-6.93%) |
Sep 16, 2003 | 2.641 | 2.718 | 2.594 | 2.622 | 435,417 | -0.02(-0.72%) |
Sep 15, 2003 | 2.747 | 2.794 | 2.632 | 2.641 | 577,735 | -0.10(-3.50%) |
Sep 12, 2003 | 2.603 | 2.756 | 2.594 | 2.737 | 1,471,977 | +0.15(+5.93%) |
Sep 11, 2003 | 2.708 | 2.708 | 2.574 | 2.584 | 522,773 | -0.05(-1.82%) |
Sep 10, 2003 | 2.756 | 2.756 | 2.632 | 2.632 | 468,437 | -0.11(-3.85%) |
Sep 09, 2003 | 2.747 | 2.804 | 2.546 | 2.737 | 677,421 | +0.02(+0.70%) |
Sep 08, 2003 | 2.766 | 2.871 | 2.680 | 2.718 | 850,564 | -0.02(-0.70%) |
Sep 05, 2003 | 2.727 | 3.015 | 2.727 | 2.737 | 2,401,642 | +0.01(+0.35%) |
Sep 04, 2003 | 2.364 | 2.823 | 2.345 | 2.727 | 8,820,581 | +0.32(+13.10%) |
Sep 03, 2003 | 2.316 | 2.479 | 2.287 | 2.412 | 1,399,355 | +0.04(+1.61%) |
Sep 02, 2003 | 2.507 | 2.536 | 2.373 | 2.373 | 845,862 | -0.15(-6.06%) |
Aug 29, 2003 | 2.632 | 2.632 | 2.440 | 2.527 | 1,378,770 | -0.16(-6.05%) |
Aug 28, 2003 | 2.574 | 2.708 | 2.546 | 2.689 | 870,835 | +0.15(+6.04%) |
Aug 27, 2003 | 2.488 | 2.594 | 2.440 | 2.536 | 398,427 | +0.11(+4.74%) |
Aug 26, 2003 | 2.479 | 2.565 | 2.297 | 2.421 | 764,044 | -0.05(-1.94%) |
Aug 25, 2003 | 2.527 | 2.546 | 2.460 | 2.469 | 234,688 | -0.01(-0.39%) |
Aug 22, 2003 | 2.565 | 2.603 | 2.440 | 2.479 | 700,200 | -0.03(-1.15%) |
Aug 21, 2003 | 2.488 | 2.594 | 2.402 | 2.507 | 1,149,829 | +0.13(+5.65%) |
Aug 20, 2003 | 2.201 | 2.488 | 2.172 | 2.373 | 1,189,640 | +0.18(+8.30%) |
Aug 19, 2003 | 2.278 | 2.297 | 2.172 | 2.192 | 596,335 | -0.05(-2.14%) |
Aug 18, 2003 | 2.172 | 2.345 | 2.105 | 2.239 | 709,918 | +0.10(+4.46%) |
Aug 15, 2003 | 2.105 | 2.153 | 2.086 | 2.144 | 174,397 | +0.04(+1.82%) |
Aug 14, 2003 | 2.096 | 2.163 | 2.038 | 2.105 | 461,958 | +0.04(+1.85%) |
Aug 13, 2003 | 2.115 | 2.144 | 2.058 | 2.067 | 366,035 | -0.01(-0.46%) |
Aug 12, 2003 | 2.077 | 2.086 | 2.058 | 2.077 | 315,461 | -0.01(-0.46%) |
Aug 11, 2003 | 2.077 | 2.115 | 2.067 | 2.086 | 338,867 | +0.02(+0.93%) |
Aug 08, 2003 | 2.105 | 2.105 | 2.029 | 2.067 | 230,927 | +0.02(+0.93%) |
Aug 07, 2003 | 1.991 | 2.096 | 1.991 | 2.048 | 405,637 | +0.04(+1.91%) |
Aug 06, 2003 | 2.192 | 2.201 | 2.010 | 2.010 | 740,952 | -0.19(-8.70%) |
Aug 05, 2003 | 2.220 | 2.278 | 2.144 | 2.201 | 628,832 | +0.00(+0.00%) |
Aug 04, 2003 | 2.297 | 2.306 | 2.144 | 2.201 | 615,039 | -0.10(-4.17%) |
Aug 01, 2003 | 2.335 | 2.335 | 2.259 | 2.297 | 308,251 | +0.00(+0.00%) |
Jul 31, 2003 | 2.306 | 2.345 | 2.278 | 2.297 | 438,866 | +0.02(+0.84%) |
Jul 30, 2003 | 2.383 | 2.479 | 2.278 | 2.278 | 973,551 | -0.04(-1.65%) |
Jul 29, 2003 | 2.354 | 2.354 | 2.268 | 2.316 | 414,728 | -0.03(-1.22%) |
Jul 28, 2003 | 2.373 | 2.373 | 2.306 | 2.345 | 862,267 | +0.05(+2.08%) |
Jul 25, 2003 | 2.249 | 2.306 | 2.249 | 2.297 | 1,952,640 | +0.08(+3.45%) |
Jul 24, 2003 | 2.297 | 2.326 | 2.192 | 2.220 | 1,145,335 | +0.00(+0.00%) |
Jul 23, 2003 | 2.297 | 2.297 | 2.153 | 2.220 | 718,172 | -0.08(-3.33%) |
Jul 22, 2003 | 2.287 | 2.354 | 2.172 | 2.297 | 1,493,294 | -0.05(-2.04%) |
Jul 21, 2003 | 2.632 | 2.660 | 2.211 | 2.345 | 1,573,439 | -0.18(-7.20%) |
Jul 18, 2003 | 2.699 | 2.699 | 1.914 | 2.527 | 3,288,151 | -0.47(-15.66%) |
Jul 17, 2003 | 3.110 | 3.129 | 2.967 | 2.995 | 685,467 | -0.13(-4.28%) |
Jul 16, 2003 | 3.292 | 3.359 | 3.101 | 3.129 | 887,658 | -0.15(-4.66%) |
Jul 15, 2003 | 3.359 | 3.378 | 3.235 | 3.283 | 376,902 | -0.06(-1.72%) |
Jul 14, 2003 | 3.283 | 3.369 | 3.283 | 3.340 | 301,668 | +0.08(+2.35%) |
Jul 11, 2003 | 3.206 | 3.330 | 3.206 | 3.263 | 264,155 | +0.05(+1.49%) |
Jul 10, 2003 | 3.273 | 3.330 | 3.206 | 3.216 | 442,418 | -0.11(-3.17%) |
Jul 09, 2003 | 3.359 | 3.397 | 3.235 | 3.321 | 897,585 | -0.03(-0.86%) |
Jul 08, 2003 | 3.426 | 3.436 | 3.330 | 3.350 | 487,454 | +0.00(+0.00%) |
Jul 07, 2003 | 3.378 | 3.464 | 3.321 | 3.350 | 434,372 | -0.02(-0.57%) |
Jul 03, 2003 | 3.369 | 3.484 | 3.359 | 3.369 | 175,859 | -0.07(-1.95%) |
Jul 02, 2003 | 3.397 | 3.417 | 3.359 | 3.436 | 815,663 | +0.09(+2.57%) |
Jul 01, 2003 | 3.426 | 3.474 | 3.311 | 3.350 | 870,835 | -0.11(-3.31%) |
Jun 30, 2003 | 3.397 | 3.541 | 3.388 | 3.464 | 1,477,933 | +0.07(+1.97%) |
Jun 27, 2003 | 3.598 | 3.598 | 3.350 | 3.397 | 631,758 | +0.03(+0.85%) |
Jun 26, 2003 | 3.350 | 3.436 | 3.273 | 3.369 | 1,566,020 | -0.08(-2.22%) |
Jun 25, 2003 | 3.445 | 3.675 | 3.359 | 3.445 | 2,120,768 | +0.03(+0.84%) |
Jun 24, 2003 | 3.350 | 3.436 | 3.330 | 3.417 | 1,402,908 | +0.07(+2.00%) |
Jun 23, 2003 | 3.388 | 3.455 | 3.225 | 3.350 | 1,576,992 | +0.01(+0.29%) |
Jun 20, 2003 | 3.110 | 3.369 | 3.082 | 3.340 | 1,810,531 | +0.26(+8.38%) |
Jun 19, 2003 | 2.928 | 3.101 | 2.928 | 3.082 | 1,379,815 | +0.11(+3.87%) |
Jun 18, 2003 | 3.177 | 3.206 | 2.967 | 2.967 | 1,238,020 | -0.21(-6.63%) |
Jun 17, 2003 | 3.321 | 3.321 | 2.852 | 3.177 | 2,356,710 | +0.27(+9.21%) |
Jun 16, 2003 | 2.919 | 2.919 | 2.842 | 2.909 | 661,015 | +0.00(+0.00%) |
Jun 13, 2003 | 2.842 | 2.919 | 2.823 | 2.909 | 1,863,299 | +0.07(+2.36%) |
Jun 12, 2003 | 2.909 | 2.928 | 2.833 | 2.842 | 1,300,297 | -0.06(-1.98%) |
Jun 11, 2003 | 2.938 | 2.957 | 2.890 | 2.900 | 1,011,168 | -0.01(-0.33%) |
Jun 10, 2003 | 2.967 | 3.015 | 2.890 | 2.909 | 848,892 | -0.05(-1.62%) |
Jun 09, 2003 | 3.053 | 3.053 | 2.909 | 2.957 | 600,933 | -0.06(-1.90%) |
Jun 06, 2003 | 3.024 | 3.091 | 2.919 | 3.015 | 623,816 | -0.03(-0.94%) |
Jun 05, 2003 | 3.101 | 3.110 | 2.948 | 3.043 | 730,816 | +0.04(+1.27%) |
Jun 04, 2003 | 2.957 | 3.005 | 2.890 | 3.005 | 505,322 | +0.08(+2.61%) |
Jun 03, 2003 | 2.919 | 3.005 | 2.881 | 2.928 | 419,117 | +0.06(+2.00%) |
Jun 02, 2003 | 2.871 | 2.995 | 2.842 | 2.871 | 1,032,589 | +0.04(+1.35%) |
May 30, 2003 | 2.775 | 2.852 | 2.775 | 2.833 | 674,808 | +0.09(+3.14%) |
May 29, 2003 | 2.775 | 2.852 | 2.718 | 2.747 | 692,258 | -0.04(-1.37%) |
May 28, 2003 | 2.852 | 2.871 | 2.747 | 2.785 | 903,646 | -0.06(-2.02%) |
May 27, 2003 | 2.775 | 2.881 | 2.756 | 2.842 | 733,533 | +0.01(+0.34%) |
May 23, 2003 | 2.919 | 2.967 | 2.727 | 2.833 | 1,370,516 | -0.07(-2.31%) |
May 22, 2003 | 3.254 | 3.302 | 2.861 | 2.900 | 1,745,015 | -0.35(-10.88%) |
May 21, 2003 | 3.158 | 3.350 | 3.158 | 3.254 | 1,491,622 | +0.10(+3.03%) |
May 20, 2003 | 3.062 | 3.235 | 3.015 | 3.158 | 1,647,733 | +0.14(+4.76%) |
May 19, 2003 | 3.053 | 3.149 | 2.928 | 3.015 | 974,178 | +0.02(+0.64%) |
May 16, 2003 | 2.861 | 3.015 | 2.833 | 2.995 | 1,543,032 | +0.17(+6.10%) |
May 15, 2003 | 2.785 | 2.823 | 2.670 | 2.823 | 756,208 | +0.06(+2.08%) |
May 14, 2003 | 2.775 | 2.785 | 2.727 | 2.766 | 393,621 | +0.02(+0.70%) |
May 13, 2003 | 2.794 | 2.890 | 2.747 | 2.747 | 653,910 | -0.11(-3.69%) |
May 12, 2003 | 2.804 | 2.861 | 2.785 | 2.852 | 365,721 | +0.04(+1.36%) |
May 09, 2003 | 2.794 | 2.852 | 2.775 | 2.814 | 709,186 | +0.01(+0.34%) |
May 08, 2003 | 2.785 | 2.861 | 2.689 | 2.804 | 782,122 | +0.02(+0.69%) |
May 07, 2003 | 2.890 | 2.890 | 2.737 | 2.785 | 687,034 | -0.08(-2.68%) |
May 06, 2003 | 2.775 | 2.890 | 2.747 | 2.861 | 1,159,442 | +0.09(+3.10%) |
May 05, 2003 | 2.794 | 2.948 | 2.766 | 2.775 | 927,261 | -0.03(-1.02%) |
May 02, 2003 | 2.852 | 2.890 | 2.785 | 2.804 | 798,945 | +0.01(+0.34%) |
Apr 30, 2003 | 2.766 | 2.852 | 2.632 | 2.794 | 2,511,881 | +0.02(+0.69%) |
Apr 29, 2003 | 3.015 | 3.158 | 2.737 | 2.775 | 2,356,188 | -0.42(-13.17%) |
Apr 28, 2003 | 3.206 | 3.302 | 3.168 | 3.196 | 562,480 | -0.01(-0.30%) |
Apr 25, 2003 | 3.397 | 3.397 | 2.976 | 3.206 | 1,399,773 | -0.52(-13.88%) |
Apr 24, 2003 | 3.732 | 3.771 | 3.656 | 3.723 | 377,006 | -0.01(-0.26%) |
Apr 23, 2003 | 3.809 | 3.885 | 3.732 | 3.732 | 961,848 | +0.08(+2.09%) |
Apr 22, 2003 | 3.684 | 3.771 | 3.656 | 3.656 | 625,175 | -0.03(-0.78%) |
Apr 21, 2003 | 3.723 | 3.742 | 3.589 | 3.684 | 681,914 | +0.10(+2.67%) |
Apr 17, 2003 | 3.684 | 3.684 | 3.397 | 3.589 | 679,719 | -0.01(-0.27%) |
Apr 16, 2003 | 3.723 | 3.732 | 3.589 | 3.598 | 356,317 | -0.11(-2.84%) |
Apr 15, 2003 | 3.675 | 3.732 | 3.608 | 3.704 | 360,915 | +0.01(+0.26%) |
Apr 14, 2003 | 3.589 | 3.732 | 3.589 | 3.694 | 317,028 | +0.11(+3.21%) |
Apr 11, 2003 | 3.570 | 3.713 | 3.493 | 3.579 | 240,331 | +0.01(+0.27%) |
Apr 10, 2003 | 3.723 | 3.876 | 3.512 | 3.570 | 1,071,878 | -0.15(-4.11%) |
Apr 09, 2003 | 3.541 | 3.799 | 3.512 | 3.723 | 1,661,839 | +0.41(+12.43%) |
Apr 08, 2003 | 3.321 | 3.397 | 3.263 | 3.311 | 473,557 | -0.06(-1.70%) |
Apr 07, 2003 | 3.436 | 3.522 | 3.302 | 3.369 | 512,219 | +0.09(+2.62%) |
Apr 04, 2003 | 3.350 | 3.350 | 3.216 | 3.283 | 306,683 | +0.03(+0.88%) |
Apr 03, 2003 | 3.302 | 3.350 | 3.206 | 3.254 | 632,385 | -0.04(-1.16%) |
Apr 02, 2003 | 3.350 | 3.388 | 3.254 | 3.292 | 1,111,585 | +0.00(+0.00%) |
Apr 01, 2003 | 3.168 | 3.302 | 3.139 | 3.292 | 2,041,876 | +0.18(+5.85%) |
Mar 31, 2003 | 3.321 | 3.321 | 3.110 | 3.110 | 991,732 | -0.24(-7.14%) |
Mar 28, 2003 | 3.254 | 3.417 | 3.254 | 3.350 | 1,209,911 | +0.12(+3.86%) |
Mar 27, 2003 | 3.311 | 3.407 | 3.225 | 3.225 | 1,798,723 | -0.09(-2.60%) |
Mar 26, 2003 | 3.541 | 3.608 | 3.254 | 3.311 | 1,436,868 | -0.25(-6.99%) |
Mar 25, 2003 | 4.010 | 4.058 | 3.503 | 3.560 | 3,155,342 | -0.72(-16.78%) |
Mar 24, 2003 | 4.297 | 4.297 | 4.144 | 4.278 | 501,038 | -0.16(-3.66%) |
Mar 21, 2003 | 4.230 | 4.479 | 4.211 | 4.441 | 615,875 | +0.24(+5.69%) |
Mar 20, 2003 | 4.173 | 4.383 | 4.115 | 4.201 | 541,999 | -0.01(-0.23%) |
Mar 19, 2003 | 4.249 | 4.393 | 4.192 | 4.211 | 864,775 | +0.00(+0.00%) |
Mar 18, 2003 | 4.259 | 4.307 | 4.153 | 4.211 | 9,843,139 | +0.02(+0.46%) |
Mar 17, 2003 | 4.201 | 4.374 | 4.106 | 4.192 | 1,044,396 | +0.00(+0.00%) |
Mar 14, 2003 | 4.230 | 4.230 | 4.106 | 4.192 | 314,311 | +0.00(+0.00%) |
Mar 13, 2003 | 4.067 | 4.230 | 4.067 | 4.192 | 932,067 | +0.12(+3.06%) |
Mar 12, 2003 | 4.383 | 4.412 | 4.067 | 4.067 | 1,466,230 | -0.40(-8.99%) |
Mar 11, 2003 | 4.594 | 4.661 | 4.383 | 4.469 | 559,658 | -0.22(-4.69%) |
Mar 10, 2003 | 4.689 | 4.689 | 4.498 | 4.689 | 552,135 | -0.07(-1.41%) |
Mar 07, 2003 | 4.670 | 4.785 | 4.584 | 4.756 | 874,597 | -0.01(-0.20%) |
Mar 06, 2003 | 4.948 | 4.948 | 4.642 | 4.766 | 478,468 | -0.14(-2.92%) |
Mar 05, 2003 | 5.015 | 5.072 | 4.909 | 4.909 | 269,171 | -0.11(-2.10%) |
Mar 04, 2003 | 5.063 | 5.177 | 4.948 | 5.015 | 227,478 | -0.14(-2.78%) |
Mar 03, 2003 | 5.187 | 5.311 | 5.082 | 5.158 | 226,956 | -0.10(-1.82%) |
Feb 28, 2003 | 5.177 | 5.350 | 5.177 | 5.254 | 207,416 | -0.02(-0.36%) |
Feb 27, 2003 | 5.273 | 5.273 | 5.120 | 5.273 | 196,235 | +0.10(+1.85%) |
Feb 26, 2003 | 5.264 | 5.359 | 5.120 | 5.177 | 271,783 | -0.18(-3.39%) |
Feb 25, 2003 | 5.407 | 5.465 | 5.225 | 5.359 | 318,073 | +0.05(+0.90%) |
Feb 24, 2003 | 5.541 | 5.560 | 5.311 | 5.311 | 278,993 | -0.28(-4.97%) |
Feb 21, 2003 | 5.388 | 5.589 | 5.331 | 5.589 | 271,156 | +0.25(+4.66%) |
Feb 20, 2003 | 5.407 | 5.465 | 5.091 | 5.340 | 418,176 | +0.03(+0.54%) |
Feb 19, 2003 | 5.426 | 5.589 | 5.254 | 5.311 | 319,327 | -0.14(-2.63%) |
Feb 18, 2003 | 5.359 | 5.723 | 5.311 | 5.455 | 550,463 | +0.29(+5.56%) |
Feb 14, 2003 | 5.445 | 5.465 | 5.168 | 5.168 | 384,216 | -0.18(-3.40%) |
Feb 13, 2003 | 5.359 | 5.417 | 5.235 | 5.350 | 444,090 | +0.09(+1.64%) |
Feb 12, 2003 | 5.522 | 5.694 | 5.264 | 5.264 | 577,317 | -0.32(-5.66%) |
Feb 11, 2003 | 5.809 | 5.933 | 5.579 | 5.579 | 330,925 | -0.15(-2.67%) |
Feb 10, 2003 | 5.646 | 5.752 | 5.599 | 5.732 | 1,042,411 | -0.09(-1.48%) |
Feb 07, 2003 | 5.809 | 5.905 | 5.675 | 5.819 | 1,117,123 | +0.10(+1.67%) |
Feb 06, 2003 | 5.742 | 5.790 | 5.283 | 5.723 | 1,384,726 | -0.01(-0.17%) |
Feb 05, 2003 | 6.000 | 6.020 | 5.694 | 5.732 | 1,520,461 | -0.45(-7.28%) |
Feb 04, 2003 | 6.144 | 6.268 | 5.857 | 6.182 | 502,397 | +0.01(+0.16%) |
Feb 03, 2003 | 6.173 | 6.221 | 6.048 | 6.173 | 735,309 | +0.10(+1.57%) |
Jan 31, 2003 | 6.029 | 6.211 | 5.694 | 6.077 | 1,264,038 | +0.14(+2.42%) |
Jan 30, 2003 | 6.268 | 6.364 | 5.914 | 5.933 | 583,796 | -0.19(-3.13%) |
Jan 29, 2003 | 5.895 | 6.134 | 5.838 | 6.125 | 380,664 | +0.24(+4.07%) |
Jan 28, 2003 | 5.933 | 6.154 | 5.838 | 5.886 | 741,161 | +0.09(+1.49%) |
Jan 27, 2003 | 6.067 | 6.259 | 5.742 | 5.799 | 828,725 | -0.33(-5.31%) |
Jan 24, 2003 | 6.938 | 6.938 | 6.010 | 6.125 | 3,668,711 | -0.81(-11.72%) |
Jan 23, 2003 | 7.369 | 7.369 | 6.890 | 6.938 | 690,691 | -0.33(-4.61%) |
Jan 22, 2003 | 7.369 | 7.417 | 7.216 | 7.273 | 232,912 | -0.12(-1.68%) |
Jan 21, 2003 | 7.560 | 7.570 | 7.312 | 7.398 | 343,360 | -0.14(-1.90%) |
Jan 17, 2003 | 7.580 | 7.627 | 7.273 | 7.541 | 502,919 | -0.11(-1.50%) |
Jan 16, 2003 | 7.608 | 7.666 | 7.446 | 7.656 | 997,270 | +0.10(+1.27%) |
Jan 15, 2003 | 7.857 | 7.876 | 7.426 | 7.560 | 1,115,764 | -0.24(-3.07%) |
Jan 14, 2003 | 7.714 | 7.848 | 7.647 | 7.800 | 1,170,831 | +0.05(+0.62%) |
Jan 13, 2003 | 7.819 | 7.876 | 7.714 | 7.752 | 637,818 | -0.07(-0.86%) |
Jan 10, 2003 | 7.666 | 7.895 | 7.666 | 7.819 | 782,853 | +0.06(+0.74%) |
Jan 09, 2003 | 7.714 | 7.848 | 7.656 | 7.761 | 386,202 | +0.14(+1.88%) |
Jan 08, 2003 | 7.895 | 7.895 | 7.522 | 7.618 | 256,423 | -0.37(-4.67%) |
Jan 07, 2003 | 8.087 | 8.517 | 7.953 | 7.991 | 453,808 | -0.08(-0.95%) |
Jan 06, 2003 | 7.752 | 8.068 | 7.752 | 8.068 | 325,805 | +0.36(+4.72%) |
Jan 03, 2003 | 7.704 | 7.838 | 7.656 | 7.704 | 142,526 | +0.01(+0.12%) |