Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 3.647 | 3.706 | 3.645 | 3.643 | 551,486 | -0.01(-0.30%) |
Oct 30, 2003 | 3.677 | 3.701 | 3.649 | 3.654 | 520,745 | +0.01(+0.25%) |
Oct 29, 2003 | 3.712 | 3.712 | 3.645 | 3.645 | 481,855 | -0.06(-1.65%) |
Oct 28, 2003 | 3.632 | 3.706 | 3.609 | 3.706 | 1,144,454 | +0.09(+2.59%) |
Oct 27, 2003 | 3.600 | 3.636 | 3.575 | 3.613 | 497,041 | +0.04(+1.06%) |
Oct 24, 2003 | 3.568 | 3.596 | 3.564 | 3.575 | 839,266 | -0.00(-0.10%) |
Oct 23, 2003 | 3.573 | 3.629 | 3.573 | 3.578 | 682,227 | +0.00(+0.10%) |
Oct 22, 2003 | 3.631 | 3.667 | 3.573 | 3.575 | 882,229 | -0.06(-1.73%) |
Oct 21, 2003 | 3.618 | 3.649 | 3.614 | 3.638 | 396,299 | +0.03(+0.70%) |
Oct 20, 2003 | 3.634 | 3.634 | 3.600 | 3.613 | 469,633 | +0.02(+0.50%) |
Oct 17, 2003 | 3.699 | 3.699 | 3.604 | 3.595 | 400,003 | -0.08(-2.20%) |
Oct 16, 2003 | 3.607 | 3.713 | 3.600 | 3.676 | 541,856 | +0.07(+1.95%) |
Oct 15, 2003 | 3.600 | 3.613 | 3.551 | 3.605 | 720,746 | -0.01(-0.35%) |
Oct 14, 2003 | 3.638 | 3.650 | 3.562 | 3.618 | 805,932 | -0.04(-0.98%) |
Oct 13, 2003 | 3.546 | 3.654 | 3.568 | 3.654 | 397,410 | +0.11(+3.05%) |
Oct 10, 2003 | 3.609 | 3.613 | 3.542 | 3.546 | 922,229 | -0.10(-2.62%) |
Oct 09, 2003 | 3.596 | 3.618 | 3.596 | 3.641 | 690,376 | +0.06(+1.71%) |
Oct 08, 2003 | 3.602 | 3.604 | 3.582 | 3.580 | 415,188 | -0.03(-0.75%) |
Oct 07, 2003 | 3.586 | 3.611 | 3.580 | 3.607 | 405,929 | +0.01(+0.20%) |
Oct 06, 2003 | 3.591 | 3.609 | 3.569 | 3.600 | 623,338 | -0.00(-0.05%) |
Oct 03, 2003 | 3.564 | 3.614 | 3.564 | 3.602 | 870,748 | +0.08(+2.35%) |
Oct 02, 2003 | 3.555 | 3.582 | 3.514 | 3.519 | 794,080 | -0.04(-1.01%) |
Oct 01, 2003 | 3.492 | 3.580 | 3.496 | 3.555 | 1,433,715 | +0.06(+1.80%) |
Sep 30, 2003 | 3.474 | 3.564 | 3.411 | 3.492 | 667,413 | +0.02(+0.47%) |
Sep 29, 2003 | 3.427 | 3.483 | 3.373 | 3.476 | 504,078 | +0.05(+1.42%) |
Sep 26, 2003 | 3.463 | 3.505 | 3.420 | 3.427 | 371,854 | -0.04(-1.04%) |
Sep 25, 2003 | 3.546 | 3.609 | 3.463 | 3.463 | 434,077 | -0.11(-2.98%) |
Sep 24, 2003 | 3.580 | 3.627 | 3.569 | 3.569 | 384,447 | -0.03(-0.85%) |
Sep 23, 2003 | 3.605 | 3.609 | 3.582 | 3.600 | 506,670 | -0.00(-0.05%) |
Sep 22, 2003 | 3.663 | 3.667 | 3.591 | 3.602 | 490,744 | -0.07(-2.01%) |
Sep 19, 2003 | 3.634 | 3.706 | 3.634 | 3.676 | 498,893 | +0.02(+0.59%) |
Sep 18, 2003 | 3.638 | 3.668 | 3.638 | 3.654 | 283,706 | +0.01(+0.20%) |
Sep 17, 2003 | 3.609 | 3.638 | 3.596 | 3.647 | 292,224 | +0.02(+0.65%) |
Sep 16, 2003 | 3.584 | 3.627 | 3.584 | 3.623 | 327,780 | +0.04(+1.00%) |
Sep 15, 2003 | 3.573 | 3.616 | 3.573 | 3.587 | 319,261 | +0.00(+0.10%) |
Sep 12, 2003 | 3.544 | 3.600 | 3.528 | 3.584 | 415,188 | +0.02(+0.45%) |
Sep 11, 2003 | 3.537 | 3.584 | 3.535 | 3.568 | 243,705 | +0.03(+0.81%) |
Sep 10, 2003 | 3.568 | 3.591 | 3.539 | 3.539 | 424,818 | -0.04(-1.06%) |
Sep 09, 2003 | 3.661 | 3.661 | 3.564 | 3.577 | 201,112 | -0.08(-2.26%) |
Sep 08, 2003 | 3.650 | 3.726 | 3.645 | 3.659 | 374,817 | +0.01(+0.25%) |
Sep 05, 2003 | 3.668 | 3.780 | 3.647 | 3.650 | 614,819 | -0.03(-0.83%) |
Sep 04, 2003 | 3.708 | 3.771 | 3.663 | 3.681 | 421,114 | -0.04(-1.06%) |
Sep 03, 2003 | 3.744 | 3.780 | 3.708 | 3.721 | 374,077 | -0.01(-0.39%) |
Sep 02, 2003 | 3.627 | 3.780 | 3.618 | 3.735 | 849,266 | +0.12(+3.23%) |
Aug 29, 2003 | 3.640 | 3.672 | 3.618 | 3.618 | 321,484 | -0.04(-1.03%) |
Aug 28, 2003 | 3.636 | 3.674 | 3.593 | 3.656 | 354,817 | +0.03(+0.69%) |
Aug 27, 2003 | 3.627 | 3.650 | 3.591 | 3.631 | 240,742 | -0.01(-0.20%) |
Aug 26, 2003 | 3.670 | 3.670 | 3.546 | 3.638 | 555,189 | -0.03(-0.88%) |
Aug 25, 2003 | 3.618 | 3.670 | 3.595 | 3.670 | 669,264 | +0.08(+2.36%) |
Aug 22, 2003 | 3.728 | 3.733 | 3.555 | 3.586 | 864,451 | -0.15(-4.00%) |
Aug 21, 2003 | 3.686 | 3.769 | 3.686 | 3.735 | 658,153 | +0.04(+1.22%) |
Aug 20, 2003 | 3.566 | 3.708 | 3.559 | 3.690 | 1,318,899 | +0.11(+3.02%) |
Aug 19, 2003 | 3.569 | 3.582 | 3.544 | 3.582 | 344,817 | +0.01(+0.25%) |
Aug 18, 2003 | 3.512 | 3.580 | 3.506 | 3.573 | 633,338 | +0.08(+2.21%) |
Aug 15, 2003 | 3.501 | 3.510 | 3.494 | 3.496 | 213,335 | +0.00(+0.10%) |
Aug 14, 2003 | 3.526 | 3.544 | 3.472 | 3.492 | 477,781 | -0.03(-0.77%) |
Aug 13, 2003 | 3.528 | 3.544 | 3.514 | 3.519 | 789,636 | +0.02(+0.51%) |
Aug 12, 2003 | 3.456 | 3.506 | 3.438 | 3.501 | 522,967 | +0.05(+1.46%) |
Aug 11, 2003 | 3.427 | 3.492 | 3.420 | 3.451 | 1,050,379 | +0.03(+0.79%) |
Aug 08, 2003 | 3.420 | 3.463 | 3.415 | 3.424 | 344,447 | +0.01(+0.21%) |
Aug 07, 2003 | 3.425 | 3.456 | 3.406 | 3.416 | 578,893 | -0.01(-0.16%) |
Aug 06, 2003 | 3.420 | 3.465 | 3.418 | 3.422 | 712,598 | +0.00(+0.05%) |
Aug 05, 2003 | 3.431 | 3.465 | 3.418 | 3.420 | 1,096,305 | -0.01(-0.31%) |
Aug 04, 2003 | 3.434 | 3.479 | 3.398 | 3.431 | 925,192 | -0.01(-0.42%) |
Aug 01, 2003 | 3.429 | 3.452 | 3.341 | 3.445 | 1,154,824 | +0.01(+0.21%) |
Jul 31, 2003 | 3.418 | 3.465 | 3.402 | 3.438 | 451,485 | +0.02(+0.68%) |
Jul 30, 2003 | 3.442 | 3.452 | 3.384 | 3.415 | 854,081 | -0.02(-0.68%) |
Jul 29, 2003 | 3.470 | 3.474 | 3.406 | 3.438 | 567,041 | -0.02(-0.52%) |
Jul 28, 2003 | 3.420 | 3.460 | 3.416 | 3.456 | 657,412 | +0.02(+0.68%) |
Jul 25, 2003 | 3.377 | 3.436 | 3.337 | 3.433 | 633,338 | +0.02(+0.58%) |
Jul 24, 2003 | 3.452 | 3.515 | 3.413 | 3.413 | 705,931 | -0.02(-0.58%) |
Jul 23, 2003 | 3.434 | 3.445 | 3.334 | 3.433 | 1,077,046 | -0.00(-0.05%) |
Jul 22, 2003 | 3.438 | 3.488 | 3.404 | 3.434 | 929,267 | -0.01(-0.26%) |
Jul 21, 2003 | 3.521 | 3.521 | 3.438 | 3.443 | 967,785 | -0.08(-2.30%) |
Jul 18, 2003 | 3.497 | 3.524 | 3.465 | 3.524 | 849,636 | +0.04(+1.08%) |
Jul 17, 2003 | 3.510 | 3.514 | 3.474 | 3.487 | 623,708 | -0.06(-1.58%) |
Jul 16, 2003 | 3.551 | 3.553 | 3.528 | 3.542 | 413,336 | -0.00(-0.10%) |
Jul 15, 2003 | 3.515 | 3.551 | 3.483 | 3.546 | 1,127,046 | +0.04(+1.18%) |
Jul 14, 2003 | 3.517 | 3.517 | 3.474 | 3.505 | 797,043 | -0.00(-0.10%) |
Jul 11, 2003 | 3.492 | 3.517 | 3.483 | 3.508 | 303,706 | +0.00(+0.10%) |
Jul 10, 2003 | 3.510 | 3.519 | 3.483 | 3.505 | 768,895 | -0.01(-0.26%) |
Jul 09, 2003 | 3.573 | 3.573 | 3.429 | 3.514 | 1,844,089 | -0.07(-2.01%) |
Jul 08, 2003 | 3.560 | 3.600 | 3.528 | 3.586 | 1,195,935 | +0.01(+0.40%) |
Jul 07, 2003 | 3.564 | 3.587 | 3.528 | 3.571 | 1,358,159 | +0.04(+1.07%) |
Jul 03, 2003 | 3.532 | 3.580 | 3.532 | 3.533 | 742,969 | -0.00(-0.10%) |
Jul 02, 2003 | 3.550 | 3.589 | 3.532 | 3.537 | 1,534,086 | +0.01(+0.20%) |
Jul 01, 2003 | 3.469 | 3.555 | 3.447 | 3.530 | 536,671 | +0.06(+1.82%) |
Jun 30, 2003 | 3.492 | 3.515 | 3.452 | 3.467 | 912,970 | -0.03(-0.72%) |
Jun 27, 2003 | 3.461 | 3.539 | 3.456 | 3.492 | 375,558 | +0.04(+1.04%) |
Jun 26, 2003 | 3.510 | 3.519 | 3.456 | 3.456 | 966,674 | -0.05(-1.54%) |
Jun 25, 2003 | 3.546 | 3.571 | 3.478 | 3.510 | 963,341 | +0.00(+0.00%) |
Jun 24, 2003 | 3.479 | 3.517 | 3.461 | 3.510 | 635,190 | +0.03(+0.88%) |
Jun 23, 2003 | 3.517 | 3.539 | 3.463 | 3.479 | 1,242,232 | -0.03(-0.77%) |
Jun 20, 2003 | 3.472 | 3.555 | 3.472 | 3.506 | 1,061,860 | +0.05(+1.41%) |
Jun 19, 2003 | 3.442 | 3.474 | 3.442 | 3.458 | 1,171,491 | +0.00(+0.05%) |
Jun 18, 2003 | 3.458 | 3.465 | 3.447 | 3.456 | 829,266 | -0.01(-0.26%) |
Jun 17, 2003 | 3.481 | 3.481 | 3.449 | 3.465 | 346,669 | -0.01(-0.41%) |
Jun 16, 2003 | 3.449 | 3.479 | 3.420 | 3.479 | 747,784 | +0.03(+0.94%) |
Jun 13, 2003 | 3.460 | 3.474 | 3.402 | 3.447 | 911,859 | -0.03(-0.73%) |
Jun 12, 2003 | 3.388 | 3.472 | 3.377 | 3.472 | 434,448 | +0.08(+2.39%) |
Jun 11, 2003 | 3.454 | 3.454 | 3.377 | 3.391 | 582,597 | -0.07(-2.03%) |
Jun 10, 2003 | 3.395 | 3.461 | 3.384 | 3.461 | 980,748 | +0.07(+2.02%) |
Jun 09, 2003 | 3.460 | 3.472 | 3.393 | 3.393 | 498,893 | -0.08(-2.33%) |
Jun 06, 2003 | 3.415 | 3.474 | 3.348 | 3.474 | 1,397,789 | +0.07(+2.12%) |
Jun 05, 2003 | 3.366 | 3.434 | 3.362 | 3.402 | 912,229 | +0.03(+0.91%) |
Jun 04, 2003 | 3.305 | 3.393 | 3.294 | 3.371 | 655,561 | +0.05(+1.46%) |
Jun 03, 2003 | 3.289 | 3.323 | 3.231 | 3.323 | 696,302 | +0.04(+1.21%) |
Jun 02, 2003 | 3.294 | 3.384 | 3.269 | 3.283 | 992,971 | -0.02(-0.71%) |
May 30, 2003 | 3.271 | 3.366 | 3.238 | 3.307 | 1,202,973 | +0.06(+1.89%) |
May 29, 2003 | 3.222 | 3.254 | 3.204 | 3.245 | 1,575,198 | +0.03(+1.07%) |
May 28, 2003 | 3.204 | 3.231 | 3.175 | 3.211 | 507,411 | +0.02(+0.51%) |
May 27, 2003 | 3.146 | 3.229 | 3.143 | 3.195 | 330,743 | +0.05(+1.60%) |
May 23, 2003 | 3.152 | 3.170 | 3.123 | 3.145 | 189,260 | -0.01(-0.40%) |
May 22, 2003 | 3.107 | 3.170 | 3.087 | 3.157 | 548,152 | +0.04(+1.45%) |
May 21, 2003 | 3.123 | 3.143 | 3.042 | 3.112 | 765,932 | -0.04(-1.14%) |
May 20, 2003 | 3.168 | 3.211 | 3.107 | 3.148 | 608,894 | -0.03(-0.91%) |
May 19, 2003 | 3.168 | 3.199 | 3.166 | 3.177 | 866,673 | -0.01(-0.28%) |
May 16, 2003 | 3.164 | 3.195 | 3.146 | 3.186 | 1,705,569 | -0.02(-0.73%) |
May 15, 2003 | 3.294 | 3.294 | 3.202 | 3.209 | 754,450 | -0.06(-1.87%) |
May 14, 2003 | 3.276 | 3.303 | 3.244 | 3.271 | 898,155 | -0.01(-0.28%) |
May 13, 2003 | 3.274 | 3.294 | 3.245 | 3.280 | 390,744 | +0.01(+0.16%) |
May 12, 2003 | 3.249 | 3.316 | 3.247 | 3.274 | 581,486 | -0.00(-0.11%) |
May 09, 2003 | 3.276 | 3.283 | 3.215 | 3.278 | 464,818 | +0.01(+0.44%) |
May 08, 2003 | 3.308 | 3.308 | 3.244 | 3.263 | 537,782 | -0.06(-1.73%) |
May 07, 2003 | 3.301 | 3.326 | 3.262 | 3.321 | 528,522 | +0.02(+0.60%) |
May 06, 2003 | 3.260 | 3.301 | 3.240 | 3.301 | 596,301 | +0.05(+1.44%) |
May 05, 2003 | 3.290 | 3.290 | 3.240 | 3.254 | 354,447 | -0.03(-0.77%) |
May 02, 2003 | 3.204 | 3.301 | 3.150 | 3.280 | 431,114 | +0.06(+1.79%) |
May 01, 2003 | 3.294 | 3.294 | 3.211 | 3.222 | 616,671 | -0.10(-2.93%) |
Apr 30, 2003 | 3.222 | 3.341 | 3.204 | 3.319 | 1,415,567 | +0.12(+3.65%) |
Apr 29, 2003 | 3.222 | 3.240 | 3.202 | 3.202 | 429,262 | -0.04(-1.17%) |
Apr 28, 2003 | 3.197 | 3.258 | 3.186 | 3.240 | 682,598 | +0.06(+1.93%) |
Apr 25, 2003 | 3.240 | 3.263 | 3.177 | 3.179 | 926,304 | -0.09(-2.70%) |
Apr 24, 2003 | 3.231 | 3.312 | 3.186 | 3.267 | 1,215,936 | +0.03(+0.83%) |
Apr 23, 2003 | 3.177 | 3.254 | 3.168 | 3.240 | 851,488 | +0.08(+2.56%) |
Apr 22, 2003 | 3.188 | 3.240 | 3.105 | 3.159 | 944,452 | -0.03(-0.85%) |
Apr 21, 2003 | 3.042 | 3.204 | 3.038 | 3.186 | 1,696,310 | +0.14(+4.73%) |
Apr 17, 2003 | 3.033 | 3.078 | 2.952 | 3.042 | 1,065,564 | +0.02(+0.60%) |
Apr 16, 2003 | 3.143 | 3.191 | 2.952 | 3.024 | 1,507,420 | -0.07(-2.38%) |
Apr 15, 2003 | 3.015 | 3.105 | 2.988 | 3.098 | 1,196,306 | +0.11(+3.61%) |
Apr 14, 2003 | 2.934 | 2.993 | 2.898 | 2.990 | 353,336 | +0.06(+1.90%) |
Apr 11, 2003 | 2.966 | 3.015 | 2.889 | 2.934 | 359,632 | -0.03(-1.09%) |
Apr 10, 2003 | 2.943 | 2.988 | 2.936 | 2.966 | 870,377 | +0.04(+1.35%) |
Apr 09, 2003 | 2.966 | 2.984 | 2.894 | 2.927 | 544,819 | -0.04(-1.21%) |
Apr 08, 2003 | 2.993 | 2.993 | 2.920 | 2.963 | 617,782 | -0.03(-1.02%) |
Apr 07, 2003 | 2.997 | 3.011 | 2.950 | 2.993 | 805,932 | +0.03(+0.85%) |
Apr 04, 2003 | 3.026 | 3.051 | 2.916 | 2.968 | 703,709 | -0.05(-1.55%) |
Apr 03, 2003 | 3.046 | 3.076 | 2.995 | 3.015 | 604,079 | -0.02(-0.71%) |
Apr 02, 2003 | 3.024 | 3.074 | 2.988 | 3.037 | 1,063,342 | +0.02(+0.54%) |
Apr 01, 2003 | 3.015 | 3.031 | 2.948 | 3.020 | 591,116 | +0.01(+0.18%) |
Mar 31, 2003 | 3.060 | 3.060 | 2.957 | 3.015 | 967,045 | -0.09(-2.84%) |
Mar 28, 2003 | 3.058 | 3.105 | 3.044 | 3.103 | 1,334,085 | +0.04(+1.47%) |
Mar 27, 2003 | 2.995 | 3.074 | 2.992 | 3.058 | 494,078 | +0.05(+1.55%) |
Mar 26, 2003 | 3.047 | 3.089 | 2.952 | 3.011 | 805,932 | -0.03(-1.12%) |
Mar 25, 2003 | 3.037 | 3.060 | 3.029 | 3.046 | 719,265 | -0.01(-0.18%) |
Mar 24, 2003 | 3.121 | 3.121 | 3.024 | 3.051 | 698,894 | -0.11(-3.36%) |
Mar 21, 2003 | 3.110 | 3.164 | 3.087 | 3.157 | 782,599 | +0.06(+1.86%) |
Mar 20, 2003 | 3.047 | 3.121 | 3.010 | 3.100 | 701,487 | +0.05(+1.77%) |
Mar 19, 2003 | 3.060 | 3.065 | 3.008 | 3.046 | 615,931 | -0.01(-0.35%) |
Mar 18, 2003 | 3.060 | 3.092 | 3.017 | 3.056 | 779,265 | -0.03(-1.05%) |
Mar 17, 2003 | 2.974 | 3.089 | 2.970 | 3.089 | 884,451 | +0.12(+3.94%) |
Mar 14, 2003 | 2.934 | 3.015 | 2.903 | 2.972 | 806,303 | +0.04(+1.41%) |
Mar 13, 2003 | 2.900 | 2.988 | 2.885 | 2.930 | 669,635 | +0.04(+1.24%) |
Mar 12, 2003 | 2.907 | 2.927 | 2.853 | 2.894 | 432,596 | -0.01(-0.43%) |
Mar 11, 2003 | 2.844 | 2.923 | 2.844 | 2.907 | 885,192 | +0.05(+1.89%) |
Mar 10, 2003 | 2.945 | 2.945 | 2.842 | 2.853 | 426,670 | -0.11(-3.71%) |
Mar 07, 2003 | 2.871 | 2.968 | 2.853 | 2.963 | 610,745 | +0.07(+2.55%) |
Mar 06, 2003 | 2.880 | 2.918 | 2.869 | 2.889 | 1,080,379 | -0.01(-0.31%) |
Mar 05, 2003 | 2.925 | 2.981 | 2.884 | 2.898 | 1,140,750 | -0.03(-1.17%) |
Mar 04, 2003 | 3.015 | 3.024 | 2.923 | 2.932 | 644,820 | -0.06(-2.04%) |
Mar 03, 2003 | 3.037 | 3.060 | 2.981 | 2.993 | 632,227 | -0.04(-1.25%) |
Feb 28, 2003 | 2.939 | 3.031 | 2.927 | 3.031 | 728,524 | +0.10(+3.25%) |
Feb 27, 2003 | 2.907 | 2.983 | 2.907 | 2.936 | 1,443,345 | +0.03(+0.99%) |
Feb 26, 2003 | 2.902 | 2.957 | 2.893 | 2.907 | 480,004 | +0.01(+0.19%) |
Feb 25, 2003 | 2.862 | 2.939 | 2.844 | 2.902 | 708,154 | +0.04(+1.38%) |
Feb 24, 2003 | 2.857 | 2.894 | 2.831 | 2.862 | 444,448 | +0.01(+0.32%) |
Feb 21, 2003 | 2.867 | 2.914 | 2.853 | 2.853 | 518,893 | -0.01(-0.50%) |
Feb 20, 2003 | 2.898 | 2.903 | 2.864 | 2.867 | 324,817 | -0.05(-1.67%) |
Feb 19, 2003 | 2.934 | 2.934 | 2.873 | 2.916 | 491,485 | -0.03(-0.92%) |
Feb 18, 2003 | 2.898 | 2.943 | 2.898 | 2.943 | 823,340 | +0.03(+1.11%) |
Feb 14, 2003 | 2.826 | 2.929 | 2.826 | 2.911 | 543,708 | +0.09(+3.32%) |
Feb 13, 2003 | 2.797 | 2.858 | 2.781 | 2.817 | 386,299 | +0.00(+0.06%) |
Feb 12, 2003 | 2.808 | 2.866 | 2.808 | 2.815 | 310,002 | +0.00(+0.13%) |
Feb 11, 2003 | 2.745 | 2.880 | 2.700 | 2.812 | 836,673 | +0.07(+2.49%) |
Feb 10, 2003 | 2.709 | 2.763 | 2.677 | 2.743 | 592,597 | +0.02(+0.79%) |
Feb 07, 2003 | 2.702 | 2.772 | 2.669 | 2.722 | 735,191 | -0.02(-0.72%) |
Feb 06, 2003 | 2.835 | 2.837 | 2.725 | 2.741 | 1,217,788 | -0.10(-3.61%) |
Feb 05, 2003 | 2.745 | 2.880 | 2.722 | 2.844 | 1,330,751 | +0.16(+6.04%) |
Feb 04, 2003 | 2.655 | 2.700 | 2.641 | 2.682 | 458,522 | +0.02(+0.61%) |
Feb 03, 2003 | 2.727 | 2.732 | 2.659 | 2.666 | 288,891 | -0.03(-0.94%) |
Jan 31, 2003 | 2.641 | 2.725 | 2.599 | 2.691 | 525,559 | +0.05(+1.91%) |
Jan 30, 2003 | 2.682 | 2.723 | 2.623 | 2.641 | 185,186 | -0.04(-1.34%) |
Jan 29, 2003 | 2.682 | 2.723 | 2.650 | 2.677 | 352,225 | +0.00(+0.07%) |
Jan 28, 2003 | 2.606 | 2.696 | 2.605 | 2.675 | 335,187 | +0.08(+3.27%) |
Jan 27, 2003 | 2.619 | 2.619 | 2.572 | 2.590 | 639,635 | -0.06(-2.44%) |
Jan 24, 2003 | 2.718 | 2.729 | 2.653 | 2.655 | 290,743 | -0.05(-1.73%) |
Jan 23, 2003 | 2.664 | 2.736 | 2.646 | 2.702 | 257,409 | +0.05(+1.69%) |
Jan 22, 2003 | 2.673 | 2.691 | 2.623 | 2.657 | 459,633 | -0.02(-0.61%) |
Jan 21, 2003 | 2.734 | 2.743 | 2.650 | 2.673 | 228,520 | -0.06(-2.17%) |
Jan 17, 2003 | 2.799 | 2.799 | 2.702 | 2.732 | 384,077 | -0.09(-3.31%) |
Jan 16, 2003 | 2.817 | 2.846 | 2.783 | 2.826 | 215,557 | -0.01(-0.32%) |
Jan 15, 2003 | 2.808 | 2.849 | 2.759 | 2.835 | 682,968 | +0.03(+0.96%) |
Jan 14, 2003 | 2.799 | 2.817 | 2.734 | 2.808 | 324,076 | -0.01(-0.19%) |
Jan 13, 2003 | 2.781 | 2.813 | 2.745 | 2.813 | 471,115 | +0.04(+1.49%) |
Jan 10, 2003 | 2.761 | 2.790 | 2.718 | 2.772 | 628,523 | +0.01(+0.20%) |
Jan 09, 2003 | 2.772 | 2.878 | 2.767 | 2.767 | 472,966 | +0.02(+0.72%) |
Jan 08, 2003 | 2.808 | 2.808 | 2.700 | 2.747 | 468,522 | -0.10(-3.42%) |
Jan 07, 2003 | 2.772 | 2.844 | 2.772 | 2.844 | 347,039 | +0.04(+1.28%) |
Jan 06, 2003 | 2.754 | 2.853 | 2.702 | 2.808 | 556,300 | +0.07(+2.56%) |
Jan 03, 2003 | 2.833 | 2.842 | 2.727 | 2.738 | 669,635 | -0.08(-2.81%) |
Jan 02, 2003 | 2.754 | 2.821 | 2.754 | 2.817 | 1,803,718 | +0.10(+3.57%) |
Dec 31, 2002 | 2.781 | 2.790 | 2.720 | 2.720 | 531,115 | -0.03(-1.05%) |
Dec 30, 2002 | 2.786 | 2.817 | 2.722 | 2.749 | 521,485 | -0.03(-1.17%) |
Dec 27, 2002 | 2.855 | 2.855 | 2.750 | 2.781 | 315,558 | -0.08(-2.65%) |
Dec 26, 2002 | 2.873 | 2.934 | 2.810 | 2.857 | 574,449 | -0.01(-0.50%) |
Dec 24, 2002 | 2.864 | 2.885 | 2.844 | 2.871 | 209,631 | +0.00(+0.13%) |
Dec 23, 2002 | 2.875 | 2.875 | 2.790 | 2.867 | 444,077 | -0.01(-0.44%) |
Dec 20, 2002 | 2.905 | 2.905 | 2.844 | 2.880 | 646,301 | +0.00(+0.06%) |
Dec 19, 2002 | 2.916 | 2.961 | 2.833 | 2.878 | 340,002 | -0.03(-1.05%) |
Dec 18, 2002 | 3.006 | 3.006 | 2.862 | 2.909 | 267,039 | -0.10(-3.35%) |
Dec 17, 2002 | 3.010 | 3.064 | 2.986 | 3.010 | 505,559 | -0.02(-0.59%) |
Dec 16, 2002 | 2.934 | 3.028 | 2.934 | 3.028 | 469,263 | +0.09(+3.06%) |
Dec 13, 2002 | 2.990 | 2.990 | 2.918 | 2.938 | 457,411 | -0.07(-2.28%) |
Dec 12, 2002 | 3.006 | 3.053 | 3.006 | 3.006 | 179,260 | +0.00(+0.00%) |
Dec 11, 2002 | 3.042 | 3.049 | 3.006 | 3.006 | 186,668 | -0.05(-1.59%) |
Dec 10, 2002 | 2.929 | 3.062 | 2.927 | 3.055 | 369,632 | +0.13(+4.43%) |
Dec 09, 2002 | 2.943 | 3.015 | 2.918 | 2.925 | 836,673 | -0.05(-1.52%) |
Dec 06, 2002 | 2.965 | 2.975 | 2.952 | 2.970 | 512,596 | -0.01(-0.30%) |
Dec 05, 2002 | 3.060 | 3.060 | 2.945 | 2.979 | 324,817 | -0.08(-2.65%) |
Dec 04, 2002 | 2.997 | 3.064 | 2.970 | 3.060 | 782,969 | +0.06(+1.92%) |
Dec 03, 2002 | 3.056 | 3.060 | 2.988 | 3.002 | 426,670 | -0.05(-1.59%) |
Dec 02, 2002 | 3.033 | 3.103 | 3.033 | 3.051 | 331,113 | +0.04(+1.38%) |
Nov 29, 2002 | 3.103 | 3.103 | 3.010 | 3.010 | 254,816 | -0.07(-2.22%) |
Nov 27, 2002 | 3.010 | 3.096 | 3.006 | 3.078 | 396,669 | +0.07(+2.40%) |
Nov 26, 2002 | 3.042 | 3.044 | 2.952 | 3.006 | 538,893 | -0.05(-1.65%) |
Nov 25, 2002 | 2.970 | 3.056 | 2.959 | 3.056 | 329,262 | +0.07(+2.29%) |
Nov 22, 2002 | 3.011 | 3.015 | 2.956 | 2.988 | 344,447 | -0.03(-0.90%) |
Nov 21, 2002 | 3.056 | 3.056 | 2.943 | 3.015 | 509,633 | -0.02(-0.59%) |
Nov 20, 2002 | 2.925 | 3.040 | 2.925 | 3.033 | 404,447 | +0.13(+4.40%) |
Nov 19, 2002 | 2.948 | 2.954 | 2.903 | 2.905 | 604,819 | -0.04(-1.34%) |
Nov 18, 2002 | 2.961 | 2.970 | 2.918 | 2.945 | 563,338 | -0.04(-1.27%) |
Nov 15, 2002 | 3.015 | 3.055 | 2.952 | 2.983 | 208,890 | -0.05(-1.66%) |
Nov 14, 2002 | 2.934 | 3.035 | 2.920 | 3.033 | 284,076 | +0.12(+4.08%) |
Nov 13, 2002 | 2.871 | 2.927 | 2.839 | 2.914 | 584,819 | +0.04(+1.57%) |
Nov 12, 2002 | 2.833 | 2.912 | 2.736 | 2.869 | 633,709 | +0.05(+1.92%) |
Nov 11, 2002 | 2.909 | 2.909 | 2.815 | 2.815 | 419,633 | -0.11(-3.81%) |
Nov 08, 2002 | 2.929 | 2.966 | 2.900 | 2.927 | 176,297 | -0.00(-0.06%) |
Nov 07, 2002 | 2.975 | 2.984 | 2.898 | 2.929 | 572,227 | -0.03(-0.97%) |
Nov 06, 2002 | 2.905 | 3.024 | 2.902 | 2.957 | 719,265 | +0.05(+1.73%) |
Nov 05, 2002 | 2.948 | 2.948 | 2.876 | 2.907 | 245,557 | -0.03(-1.10%) |
Nov 04, 2002 | 2.925 | 2.950 | 2.916 | 2.939 | 349,262 | -0.00(-0.12%) |