Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 4.041 | 4.068 | 3.957 | 3.993 | 8,896,494 | -0.05(-1.33%) |
Sep 29, 2003 | 4.064 | 4.064 | 3.985 | 4.046 | 7,790,762 | +0.04(+0.91%) |
Sep 26, 2003 | 4.065 | 4.093 | 4.005 | 4.010 | 8,105,480 | -0.08(-2.02%) |
Sep 25, 2003 | 4.128 | 4.187 | 4.034 | 4.093 | 8,665,260 | -0.05(-1.23%) |
Sep 24, 2003 | 4.317 | 4.351 | 4.147 | 4.144 | 8,469,252 | -0.17(-4.02%) |
Sep 23, 2003 | 4.277 | 4.339 | 4.269 | 4.317 | 5,866,874 | +0.05(+1.12%) |
Sep 22, 2003 | 4.326 | 4.329 | 4.226 | 4.269 | 6,897,186 | -0.05(-1.25%) |
Sep 19, 2003 | 4.386 | 4.395 | 4.262 | 4.323 | 7,676,441 | -0.05(-1.08%) |
Sep 18, 2003 | 4.404 | 4.409 | 4.302 | 4.371 | 7,789,305 | +0.03(+0.68%) |
Sep 17, 2003 | 4.348 | 4.412 | 4.321 | 4.341 | 6,396,521 | -0.03(-0.63%) |
Sep 16, 2003 | 4.305 | 4.389 | 4.299 | 4.368 | 6,057,136 | +0.06(+1.38%) |
Sep 15, 2003 | 4.322 | 4.347 | 4.277 | 4.309 | 5,467,629 | +0.00(+0.00%) |
Sep 12, 2003 | 4.262 | 4.329 | 4.227 | 4.309 | 6,178,926 | +0.03(+0.79%) |
Sep 11, 2003 | 4.271 | 4.333 | 4.254 | 4.275 | 8,531,422 | -0.01(-0.21%) |
Sep 10, 2003 | 4.400 | 4.417 | 4.280 | 4.284 | 11,069,402 | -0.12(-2.66%) |
Sep 09, 2003 | 4.482 | 4.492 | 4.398 | 4.401 | 9,709,740 | -0.13(-2.77%) |
Sep 08, 2003 | 4.497 | 4.572 | 4.485 | 4.527 | 8,727,671 | +0.02(+0.41%) |
Sep 05, 2003 | 4.626 | 4.628 | 4.509 | 4.509 | 8,976,914 | -0.14(-2.94%) |
Sep 04, 2003 | 4.593 | 4.667 | 4.585 | 4.645 | 13,411,134 | +0.04(+0.85%) |
Sep 03, 2003 | 4.625 | 4.647 | 4.562 | 4.606 | 12,769,394 | -0.01(-0.29%) |
Sep 02, 2003 | 4.595 | 4.662 | 4.568 | 4.619 | 12,359,508 | +0.04(+0.81%) |
Aug 29, 2003 | 4.521 | 4.601 | 4.494 | 4.582 | 4,533,586 | +0.06(+1.34%) |
Aug 28, 2003 | 4.501 | 4.527 | 4.425 | 4.521 | 7,040,100 | +0.00(+0.11%) |
Aug 27, 2003 | 4.527 | 4.527 | 4.477 | 4.517 | 6,693,974 | -0.02(-0.36%) |
Aug 26, 2003 | 4.525 | 4.551 | 4.460 | 4.533 | 10,700,919 | -0.02(-0.50%) |
Aug 25, 2003 | 4.583 | 4.604 | 4.527 | 4.555 | 4,991,499 | -0.04(-0.96%) |
Aug 22, 2003 | 4.683 | 4.700 | 4.585 | 4.599 | 6,699,770 | -0.07(-1.51%) |
Aug 21, 2003 | 4.590 | 4.671 | 4.569 | 4.670 | 9,482,026 | +0.09(+1.87%) |
Aug 20, 2003 | 4.562 | 4.589 | 4.524 | 4.584 | 8,950,417 | +0.00(+0.00%) |
Aug 19, 2003 | 4.520 | 4.586 | 4.498 | 4.584 | 9,988,794 | +0.07(+1.49%) |
Aug 18, 2003 | 4.401 | 4.525 | 4.380 | 4.517 | 8,867,611 | +0.13(+3.07%) |
Aug 15, 2003 | 4.327 | 4.385 | 4.252 | 4.382 | 5,040,354 | +0.04(+0.95%) |
Aug 14, 2003 | 4.294 | 4.342 | 4.236 | 4.341 | 8,456,897 | +0.06(+1.43%) |
Aug 13, 2003 | 4.277 | 4.294 | 4.219 | 4.279 | 7,268,642 | +0.02(+0.43%) |
Aug 12, 2003 | 4.210 | 4.261 | 4.192 | 4.261 | 5,598,461 | +0.05(+1.13%) |
Aug 11, 2003 | 4.171 | 4.237 | 4.163 | 4.213 | 4,138,605 | +0.05(+1.09%) |
Aug 08, 2003 | 4.188 | 4.213 | 4.157 | 4.168 | 4,611,423 | +0.00(+0.03%) |
Aug 07, 2003 | 4.130 | 4.209 | 4.118 | 4.167 | 5,660,565 | +0.05(+1.21%) |
Aug 06, 2003 | 4.131 | 4.187 | 4.094 | 4.117 | 11,871,785 | -0.03(-0.62%) |
Aug 05, 2003 | 4.229 | 4.255 | 4.123 | 4.143 | 12,366,132 | -0.06(-1.49%) |
Aug 04, 2003 | 4.132 | 4.279 | 4.062 | 4.205 | 17,417,250 | +0.08(+1.82%) |
Aug 01, 2003 | 4.146 | 4.167 | 4.067 | 4.130 | 11,928,391 | -0.02(-0.38%) |
Jul 31, 2003 | 3.993 | 4.206 | 3.985 | 4.146 | 16,253,009 | +0.16(+3.92%) |
Jul 30, 2003 | 4.001 | 4.026 | 3.961 | 3.990 | 8,804,679 | -0.01(-0.26%) |
Jul 29, 2003 | 3.920 | 4.007 | 3.850 | 4.000 | 13,429,351 | +0.07(+1.85%) |
Jul 28, 2003 | 4.026 | 4.026 | 3.911 | 3.927 | 8,610,915 | -0.05(-1.20%) |
Jul 25, 2003 | 3.838 | 3.987 | 3.834 | 3.975 | 15,285,016 | +0.15(+3.93%) |
Jul 24, 2003 | 4.040 | 4.052 | 3.790 | 3.825 | 18,473,846 | -0.13(-3.19%) |
Jul 23, 2003 | 3.949 | 3.959 | 3.839 | 3.951 | 9,563,175 | +0.01(+0.15%) |
Jul 22, 2003 | 3.912 | 3.987 | 3.842 | 3.945 | 7,884,713 | +0.06(+1.53%) |
Jul 21, 2003 | 3.953 | 3.963 | 3.828 | 3.885 | 6,080,387 | -0.06(-1.46%) |
Jul 18, 2003 | 3.875 | 3.947 | 3.828 | 3.943 | 6,611,997 | +0.07(+1.91%) |
Jul 17, 2003 | 3.891 | 3.966 | 3.849 | 3.869 | 9,366,927 | -0.04(-0.95%) |
Jul 16, 2003 | 3.897 | 3.929 | 3.820 | 3.906 | 5,979,365 | +0.00(+0.04%) |
Jul 15, 2003 | 3.915 | 3.971 | 3.873 | 3.904 | 6,664,992 | +0.01(+0.30%) |
Jul 14, 2003 | 3.913 | 4.034 | 3.892 | 3.892 | 8,263,961 | +0.00(+0.10%) |
Jul 11, 2003 | 3.840 | 3.918 | 3.821 | 3.889 | 5,210,063 | +0.06(+1.56%) |
Jul 10, 2003 | 3.893 | 3.904 | 3.801 | 3.829 | 5,828,659 | -0.04(-1.00%) |
Jul 09, 2003 | 3.911 | 3.949 | 3.816 | 3.868 | 8,071,853 | -0.08(-1.95%) |
Jul 08, 2003 | 3.884 | 3.951 | 3.874 | 3.944 | 8,981,883 | +0.05(+1.16%) |
Jul 07, 2003 | 3.770 | 3.917 | 3.766 | 3.899 | 7,012,774 | +0.11(+2.87%) |
Jul 03, 2003 | 3.776 | 3.891 | 3.776 | 3.790 | 6,588,811 | -0.01(-0.25%) |
Jul 02, 2003 | 3.625 | 3.825 | 3.623 | 3.800 | 11,543,802 | +0.17(+4.75%) |
Jul 01, 2003 | 3.603 | 3.671 | 3.518 | 3.628 | 10,012,808 | -0.01(-0.24%) |
Jun 30, 2003 | 3.607 | 3.697 | 3.607 | 3.636 | 5,847,705 | +0.00(+0.13%) |
Jun 27, 2003 | 3.708 | 3.713 | 3.581 | 3.632 | 7,669,420 | -0.09(-2.38%) |
Jun 26, 2003 | 3.611 | 3.743 | 3.608 | 3.720 | 7,090,611 | +0.08(+2.11%) |
Jun 25, 2003 | 3.666 | 3.720 | 3.610 | 3.643 | 7,469,031 | -0.02(-0.59%) |
Jun 24, 2003 | 3.656 | 3.719 | 3.638 | 3.665 | 6,327,975 | -0.01(-0.18%) |
Jun 23, 2003 | 3.678 | 3.686 | 3.611 | 3.671 | 7,594,895 | -0.02(-0.57%) |
Jun 20, 2003 | 3.713 | 3.746 | 3.632 | 3.692 | 7,984,079 | +0.02(+0.68%) |
Jun 19, 2003 | 3.738 | 3.747 | 3.647 | 3.667 | 10,574,227 | -0.10(-2.54%) |
Jun 18, 2003 | 3.791 | 3.819 | 3.732 | 3.763 | 9,980,514 | -0.06(-1.64%) |
Jun 17, 2003 | 3.786 | 3.826 | 3.724 | 3.826 | 10,999,846 | +0.03(+0.86%) |
Jun 16, 2003 | 3.760 | 3.805 | 3.758 | 3.793 | 17,416,422 | +0.03(+0.84%) |
Jun 13, 2003 | 3.893 | 3.893 | 3.719 | 3.761 | 15,048,193 | -0.13(-3.27%) |
Jun 12, 2003 | 3.848 | 3.892 | 3.825 | 3.889 | 11,839,491 | +0.06(+1.54%) |
Jun 11, 2003 | 3.688 | 3.838 | 3.681 | 3.830 | 9,949,876 | +0.11(+3.09%) |
Jun 10, 2003 | 3.671 | 3.717 | 3.655 | 3.715 | 8,929,715 | +0.04(+1.06%) |
Jun 09, 2003 | 3.694 | 3.720 | 3.666 | 3.676 | 8,993,368 | -0.02(-0.49%) |
Jun 06, 2003 | 3.719 | 3.817 | 3.671 | 3.694 | 17,160,554 | -0.01(-0.29%) |
Jun 05, 2003 | 3.590 | 3.708 | 3.556 | 3.705 | 15,969,815 | +0.09(+2.42%) |
Jun 04, 2003 | 3.553 | 3.635 | 3.520 | 3.617 | 10,109,690 | +0.08(+2.14%) |
Jun 03, 2003 | 3.518 | 3.559 | 3.499 | 3.541 | 9,386,800 | +0.02(+0.50%) |
Jun 02, 2003 | 3.560 | 3.608 | 3.522 | 3.524 | 10,604,865 | -0.02(-0.48%) |
May 30, 2003 | 3.424 | 3.557 | 3.424 | 3.541 | 20,937,300 | +0.12(+3.40%) |
May 29, 2003 | 3.429 | 3.484 | 3.402 | 3.424 | 11,345,972 | +0.01(+0.20%) |
May 28, 2003 | 3.414 | 3.444 | 3.384 | 3.417 | 7,520,370 | -0.00(-0.03%) |
May 27, 2003 | 3.317 | 3.421 | 3.290 | 3.418 | 9,019,973 | +0.10(+3.13%) |
May 23, 2003 | 3.320 | 3.339 | 3.282 | 3.315 | 6,491,101 | -0.01(-0.35%) |
May 22, 2003 | 3.252 | 3.341 | 3.237 | 3.327 | 11,907,391 | +0.09(+2.72%) |
May 21, 2003 | 3.188 | 3.242 | 3.186 | 3.239 | 6,807,417 | +0.03(+1.07%) |
May 20, 2003 | 3.215 | 3.249 | 3.175 | 3.204 | 6,958,123 | -0.01(-0.23%) |
May 19, 2003 | 3.288 | 3.299 | 3.210 | 3.212 | 10,231,413 | -0.09(-2.68%) |
May 16, 2003 | 3.330 | 3.344 | 3.253 | 3.300 | 15,163,293 | -0.05(-1.51%) |
May 15, 2003 | 3.289 | 3.357 | 3.282 | 3.351 | 10,710,856 | +0.03(+0.84%) |
May 14, 2003 | 3.329 | 3.349 | 3.301 | 3.323 | 8,239,119 | -0.01(-0.19%) |
May 13, 2003 | 3.340 | 3.352 | 3.314 | 3.329 | 7,467,375 | -0.02(-0.54%) |
May 12, 2003 | 3.269 | 3.354 | 3.240 | 3.348 | 7,929,428 | +0.08(+2.40%) |
May 09, 2003 | 3.255 | 3.276 | 3.226 | 3.269 | 10,493,078 | +0.02(+0.66%) |
May 08, 2003 | 3.268 | 3.298 | 3.242 | 3.248 | 9,726,302 | -0.02(-0.75%) |
May 07, 2003 | 3.263 | 3.307 | 3.242 | 3.272 | 16,473,271 | +0.01(+0.16%) |
May 06, 2003 | 3.167 | 3.293 | 3.167 | 3.267 | 11,776,559 | +0.09(+2.72%) |
May 05, 2003 | 3.190 | 3.212 | 3.175 | 3.181 | 6,587,155 | -0.00(-0.05%) |
May 02, 2003 | 3.108 | 3.217 | 3.087 | 3.182 | 8,738,435 | +0.06(+2.03%) |
May 01, 2003 | 3.126 | 3.146 | 3.065 | 3.119 | 8,177,844 | -0.01(-0.36%) |
Apr 30, 2003 | 3.140 | 3.158 | 3.117 | 3.130 | 9,604,578 | -0.02(-0.56%) |
Apr 29, 2003 | 3.126 | 3.180 | 3.108 | 3.148 | 9,403,361 | +0.00(+0.03%) |
Apr 28, 2003 | 3.089 | 3.155 | 3.089 | 3.147 | 11,243,293 | +0.05(+1.72%) |
Apr 25, 2003 | 3.143 | 3.160 | 3.089 | 3.094 | 10,894,683 | -0.07(-2.24%) |
Apr 24, 2003 | 3.156 | 3.172 | 3.094 | 3.165 | 10,344,857 | -0.01(-0.22%) |
Apr 23, 2003 | 3.153 | 3.172 | 3.133 | 3.172 | 17,006,536 | +0.01(+0.25%) |
Apr 22, 2003 | 3.110 | 3.179 | 3.102 | 3.164 | 29,614,460 | +0.09(+3.06%) |
Apr 21, 2003 | 3.065 | 3.098 | 3.054 | 3.070 | 12,571,489 | -0.01(-0.42%) |
Apr 17, 2003 | 3.022 | 3.094 | 3.011 | 3.082 | 10,984,941 | +0.06(+1.90%) |
Apr 16, 2003 | 3.034 | 3.071 | 3.003 | 3.025 | 12,874,556 | -0.00(-0.02%) |
Apr 15, 2003 | 2.955 | 3.033 | 2.941 | 3.026 | 12,455,562 | +0.06(+2.12%) |
Apr 14, 2003 | 2.877 | 2.972 | 2.866 | 2.963 | 10,516,263 | +0.07(+2.51%) |
Apr 11, 2003 | 2.908 | 2.941 | 2.834 | 2.890 | 8,610,915 | +0.01(+0.34%) |
Apr 10, 2003 | 2.914 | 2.917 | 2.870 | 2.881 | 10,989,909 | -0.02(-0.80%) |
Apr 09, 2003 | 2.903 | 2.958 | 2.896 | 2.904 | 9,939,111 | +0.00(+0.00%) |
Apr 08, 2003 | 2.896 | 2.927 | 2.885 | 2.904 | 8,177,016 | +0.01(+0.46%) |
Apr 07, 2003 | 2.963 | 3.001 | 2.887 | 2.890 | 16,277,851 | -0.06(-1.89%) |
Apr 04, 2003 | 2.949 | 2.976 | 2.924 | 2.946 | 11,548,016 | +0.02(+0.57%) |
Apr 03, 2003 | 2.927 | 2.947 | 2.873 | 2.929 | 16,087,399 | +0.02(+0.76%) |
Apr 02, 2003 | 2.756 | 2.920 | 2.754 | 2.907 | 18,184,028 | +0.19(+7.06%) |
Apr 01, 2003 | 2.728 | 2.740 | 2.671 | 2.716 | 7,570,881 | +0.02(+0.66%) |
Mar 31, 2003 | 2.737 | 2.742 | 2.678 | 2.698 | 11,496,164 | -0.07(-2.65%) |
Mar 28, 2003 | 2.746 | 2.786 | 2.724 | 2.772 | 8,213,839 | +0.00(+0.16%) |
Mar 27, 2003 | 2.748 | 2.787 | 2.708 | 2.767 | 6,448,705 | +0.00(+0.12%) |
Mar 26, 2003 | 2.807 | 2.807 | 2.749 | 2.764 | 7,898,674 | -0.05(-1.77%) |
Mar 25, 2003 | 2.728 | 2.819 | 2.728 | 2.814 | 14,447,466 | +0.07(+2.66%) |
Mar 24, 2003 | 2.767 | 2.780 | 2.702 | 2.741 | 11,559,295 | -0.07(-2.59%) |
Mar 21, 2003 | 2.765 | 2.841 | 2.749 | 2.814 | 14,211,148 | +0.08(+3.11%) |
Mar 20, 2003 | 2.721 | 2.749 | 2.646 | 2.729 | 20,437,140 | -0.03(-0.99%) |
Mar 19, 2003 | 2.753 | 2.785 | 2.709 | 2.757 | 15,918,393 | -0.00(-0.10%) |
Mar 18, 2003 | 2.708 | 2.778 | 2.708 | 2.759 | 14,946,699 | +0.01(+0.49%) |
Mar 17, 2003 | 2.612 | 2.764 | 2.577 | 2.746 | 26,323,740 | +0.15(+5.64%) |
Mar 14, 2003 | 2.604 | 2.624 | 2.571 | 2.599 | 19,454,334 | -0.00(-0.02%) |
Mar 13, 2003 | 2.490 | 2.613 | 2.486 | 2.600 | 13,479,034 | +0.14(+5.72%) |
Mar 12, 2003 | 2.411 | 2.466 | 2.398 | 2.459 | 8,302,457 | +0.04(+1.57%) |
Mar 11, 2003 | 2.459 | 2.481 | 2.417 | 2.421 | 7,214,819 | -0.05(-2.10%) |
Mar 10, 2003 | 2.533 | 2.558 | 2.466 | 2.473 | 6,209,563 | -0.09(-3.39%) |
Mar 07, 2003 | 2.506 | 2.580 | 2.485 | 2.560 | 7,664,451 | +0.03(+1.27%) |
Mar 06, 2003 | 2.511 | 2.546 | 2.485 | 2.528 | 8,725,186 | +0.01(+0.38%) |
Mar 05, 2003 | 2.502 | 2.552 | 2.487 | 2.518 | 7,670,248 | +0.02(+0.90%) |
Mar 04, 2003 | 2.548 | 2.554 | 2.496 | 2.496 | 8,952,901 | -0.06(-2.31%) |
Mar 03, 2003 | 2.597 | 2.619 | 2.549 | 2.555 | 6,876,974 | -0.02(-0.87%) |
Feb 28, 2003 | 2.569 | 2.611 | 2.552 | 2.577 | 9,250,172 | +0.02(+0.82%) |
Feb 27, 2003 | 2.480 | 2.567 | 2.480 | 2.556 | 6,882,770 | +0.06(+2.24%) |
Feb 26, 2003 | 2.581 | 2.584 | 2.482 | 2.501 | 14,122,431 | -0.08(-3.12%) |
Feb 25, 2003 | 2.548 | 2.590 | 2.523 | 2.581 | 13,501,392 | +0.02(+0.92%) |
Feb 24, 2003 | 2.550 | 2.608 | 2.537 | 2.558 | 8,035,419 | -0.05(-1.87%) |
Feb 21, 2003 | 2.598 | 2.628 | 2.538 | 2.606 | 9,830,636 | +0.02(+0.91%) |
Feb 20, 2003 | 2.611 | 2.626 | 2.580 | 2.583 | 11,514,066 | -0.01(-0.54%) |
Feb 19, 2003 | 2.611 | 2.622 | 2.574 | 2.597 | 13,040,995 | -0.01(-0.49%) |
Feb 18, 2003 | 2.589 | 2.628 | 2.566 | 2.610 | 16,907,998 | +0.03(+1.00%) |
Feb 14, 2003 | 2.514 | 2.594 | 2.513 | 2.584 | 13,929,495 | +0.08(+3.13%) |
Feb 13, 2003 | 2.512 | 2.536 | 2.465 | 2.505 | 9,094,498 | -0.01(-0.45%) |
Feb 12, 2003 | 2.509 | 2.542 | 2.509 | 2.517 | 12,913,475 | -0.00(-0.17%) |
Feb 11, 2003 | 2.533 | 2.564 | 2.495 | 2.521 | 10,528,684 | -0.01(-0.57%) |
Feb 10, 2003 | 2.496 | 2.562 | 2.494 | 2.536 | 8,697,861 | +0.04(+1.59%) |
Feb 07, 2003 | 2.539 | 2.575 | 2.486 | 2.496 | 10,394,540 | -0.03(-1.00%) |
Feb 06, 2003 | 2.542 | 2.582 | 2.496 | 2.521 | 10,699,263 | -0.02(-0.93%) |
Feb 05, 2003 | 2.549 | 2.635 | 2.500 | 2.545 | 18,982,270 | +0.01(+0.23%) |
Feb 04, 2003 | 2.453 | 2.582 | 2.352 | 2.539 | 41,726,380 | +0.16(+6.80%) |
Feb 03, 2003 | 2.318 | 2.410 | 2.311 | 2.377 | 9,506,040 | +0.05(+2.24%) |
Jan 31, 2003 | 2.267 | 2.378 | 2.254 | 2.325 | 8,279,694 | +0.04(+1.74%) |
Jan 30, 2003 | 2.339 | 2.344 | 2.270 | 2.285 | 7,746,395 | -0.05(-2.29%) |
Jan 29, 2003 | 2.298 | 2.356 | 2.245 | 2.339 | 6,664,992 | +0.03(+1.40%) |
Jan 28, 2003 | 2.320 | 2.321 | 2.281 | 2.307 | 8,579,449 | +0.01(+0.40%) |
Jan 27, 2003 | 2.305 | 2.363 | 2.284 | 2.298 | 6,602,060 | -0.01(-0.46%) |
Jan 24, 2003 | 2.394 | 2.394 | 2.295 | 2.308 | 9,103,606 | -0.11(-4.42%) |
Jan 23, 2003 | 2.312 | 2.433 | 2.304 | 2.415 | 10,305,938 | +0.10(+4.17%) |
Jan 22, 2003 | 2.409 | 2.425 | 2.310 | 2.319 | 11,287,180 | -0.10(-4.02%) |
Jan 21, 2003 | 2.473 | 2.502 | 2.410 | 2.416 | 9,275,841 | -0.05(-2.00%) |
Jan 17, 2003 | 2.516 | 2.546 | 2.464 | 2.465 | 12,039,051 | -0.06(-2.55%) |
Jan 16, 2003 | 2.538 | 2.585 | 2.527 | 2.530 | 7,027,679 | +0.00(+0.06%) |
Jan 15, 2003 | 2.569 | 2.576 | 2.517 | 2.528 | 5,688,719 | -0.04(-1.71%) |
Jan 14, 2003 | 2.538 | 2.572 | 2.523 | 2.572 | 6,382,626 | +0.03(+0.99%) |
Jan 13, 2003 | 2.555 | 2.575 | 2.508 | 2.547 | 4,600,658 | +0.00(+0.10%) |
Jan 10, 2003 | 2.524 | 2.570 | 2.506 | 2.544 | 8,103,319 | -0.03(-1.02%) |
Jan 09, 2003 | 2.531 | 2.603 | 2.522 | 2.570 | 7,117,937 | +0.06(+2.33%) |
Jan 08, 2003 | 2.559 | 2.570 | 2.502 | 2.512 | 7,611,456 | -0.06(-2.52%) |
Jan 07, 2003 | 2.575 | 2.581 | 2.525 | 2.577 | 8,051,980 | -0.00(-0.12%) |
Jan 06, 2003 | 2.560 | 2.589 | 2.549 | 2.580 | 10,433,458 | +0.02(+0.94%) |
Jan 03, 2003 | 2.567 | 2.580 | 2.523 | 2.556 | 6,361,097 | -0.02(-0.77%) |
Jan 02, 2003 | 2.475 | 2.582 | 2.461 | 2.576 | 8,368,296 | +0.10(+4.03%) |
Dec 31, 2002 | 2.492 | 2.505 | 2.437 | 2.476 | 4,748,051 | -1.30(-34.43%) |
Dec 26, 2002 | 3.775 | 3.870 | 3.757 | 3.776 | 3,602,855 | +0.00(+0.06%) |
Dec 24, 2002 | 3.774 | 3.798 | 3.752 | 3.774 | 2,037,836 | -0.00(-0.13%) |
Dec 23, 2002 | 3.744 | 3.815 | 3.610 | 3.778 | 6,031,532 | +0.04(+0.95%) |
Dec 20, 2002 | 3.689 | 3.760 | 3.610 | 3.743 | 11,015,579 | +0.07(+1.82%) |
Dec 19, 2002 | 3.694 | 3.790 | 3.654 | 3.676 | 6,865,381 | -0.04(-1.04%) |
Dec 18, 2002 | 3.752 | 3.761 | 3.684 | 3.715 | 5,618,334 | -0.04(-1.05%) |
Dec 17, 2002 | 3.761 | 3.823 | 3.707 | 3.754 | 11,947,138 | -0.06(-1.60%) |
Dec 16, 2002 | 3.687 | 3.822 | 3.679 | 3.815 | 14,262,372 | +0.15(+3.99%) |
Dec 13, 2002 | 3.769 | 3.772 | 3.665 | 3.669 | 10,475,689 | -0.11(-3.02%) |
Dec 12, 2002 | 3.786 | 3.813 | 3.707 | 3.783 | 5,931,338 | +0.00(+0.09%) |
Dec 11, 2002 | 3.784 | 3.810 | 3.727 | 3.780 | 5,585,212 | -0.00(-0.06%) |
Dec 10, 2002 | 3.732 | 3.820 | 3.724 | 3.782 | 6,832,259 | +0.06(+1.49%) |
Dec 09, 2002 | 3.807 | 3.820 | 3.715 | 3.727 | 7,431,769 | -0.09(-2.38%) |
Dec 06, 2002 | 3.777 | 3.863 | 3.737 | 3.818 | 8,486,707 | +0.01(+0.27%) |
Dec 05, 2002 | 3.865 | 3.869 | 3.792 | 3.807 | 6,026,564 | -0.04(-0.94%) |
Dec 04, 2002 | 3.783 | 3.904 | 3.756 | 3.844 | 11,262,338 | +0.08(+2.07%) |
Dec 03, 2002 | 3.877 | 3.878 | 3.744 | 3.765 | 18,165,810 | -0.17(-4.28%) |
Dec 02, 2002 | 3.955 | 3.997 | 3.894 | 3.934 | 16,233,964 | -0.01(-0.29%) |
Nov 29, 2002 | 3.980 | 3.988 | 3.934 | 3.945 | 7,204,882 | -0.04(-1.01%) |
Nov 27, 2002 | 3.893 | 4.053 | 3.893 | 3.985 | 10,306,766 | +0.10(+2.55%) |
Nov 26, 2002 | 3.815 | 3.923 | 3.784 | 3.886 | 12,643,530 | +0.04(+1.07%) |
Nov 25, 2002 | 3.864 | 3.926 | 3.826 | 3.845 | 12,510,213 | -0.02(-0.52%) |
Nov 22, 2002 | 3.927 | 3.951 | 3.848 | 3.865 | 10,378,807 | -0.08(-1.98%) |
Nov 21, 2002 | 3.721 | 3.975 | 3.716 | 3.943 | 15,632,798 | +0.23(+6.32%) |
Nov 20, 2002 | 3.604 | 3.744 | 3.583 | 3.709 | 10,700,919 | +0.07(+1.99%) |
Nov 19, 2002 | 3.615 | 3.690 | 3.604 | 3.637 | 8,973,602 | -0.00(-0.04%) |
Nov 18, 2002 | 3.707 | 3.719 | 3.612 | 3.638 | 11,904,079 | -0.05(-1.33%) |
Nov 15, 2002 | 3.572 | 3.712 | 3.551 | 3.687 | 13,353,170 | +0.11(+2.99%) |
Nov 14, 2002 | 3.504 | 3.599 | 3.501 | 3.580 | 7,781,207 | +0.13(+3.71%) |
Nov 13, 2002 | 3.379 | 3.530 | 3.313 | 3.452 | 11,963,699 | +0.05(+1.47%) |
Nov 12, 2002 | 3.359 | 3.490 | 3.336 | 3.402 | 10,159,373 | +0.08(+2.55%) |
Nov 11, 2002 | 3.511 | 3.530 | 3.310 | 3.318 | 11,709,487 | -0.17(-5.00%) |
Nov 08, 2002 | 3.466 | 3.616 | 3.465 | 3.493 | 8,846,082 | +0.02(+0.65%) |
Nov 07, 2002 | 3.623 | 3.661 | 3.454 | 3.470 | 10,172,622 | -0.17(-4.67%) |
Nov 06, 2002 | 3.603 | 3.648 | 3.470 | 3.640 | 18,593,084 | +0.05(+1.28%) |
Nov 05, 2002 | 3.629 | 3.656 | 3.570 | 3.594 | 10,581,680 | -0.05(-1.41%) |
Nov 04, 2002 | 3.667 | 3.708 | 3.606 | 3.646 | 10,869,842 | +0.02(+0.47%) |
Nov 01, 2002 | 3.508 | 3.669 | 3.493 | 3.629 | 12,849,715 | +0.08(+2.15%) |
Oct 31, 2002 | 3.502 | 3.572 | 3.458 | 3.552 | 13,758,916 | +0.07(+1.92%) |
Oct 30, 2002 | 3.452 | 3.523 | 3.426 | 3.485 | 10,266,308 | +0.04(+1.12%) |
Oct 29, 2002 | 3.499 | 3.517 | 3.395 | 3.447 | 17,192,020 | -0.05(-1.52%) |
Oct 28, 2002 | 3.482 | 3.575 | 3.462 | 3.500 | 15,832,359 | -0.01(-0.25%) |
Oct 25, 2002 | 3.399 | 3.516 | 3.389 | 3.509 | 12,369,444 | +0.11(+3.22%) |
Oct 24, 2002 | 3.398 | 3.469 | 3.389 | 3.399 | 13,488,971 | -0.01(-0.38%) |
Oct 23, 2002 | 3.228 | 3.429 | 3.228 | 3.412 | 12,082,532 | +0.16(+4.93%) |
Oct 22, 2002 | 3.434 | 3.473 | 3.222 | 3.252 | 26,337,030 | -0.32(-9.01%) |
Oct 21, 2002 | 3.321 | 3.522 | 3.301 | 3.574 | 20,200,334 | +0.23(+6.96%) |
Oct 18, 2002 | 3.160 | 3.377 | 3.139 | 3.341 | 19,830,194 | +0.21(+6.82%) |
Oct 17, 2002 | 3.001 | 3.132 | 2.992 | 3.128 | 10,125,274 | +0.17(+5.66%) |
Oct 16, 2002 | 2.963 | 3.030 | 2.954 | 2.960 | 13,595,301 | -0.07(-2.42%) |
Oct 15, 2002 | 2.886 | 3.034 | 2.875 | 3.034 | 14,031,345 | +0.22(+7.66%) |
Oct 14, 2002 | 2.765 | 2.858 | 2.750 | 2.818 | 9,483,980 | +0.01(+0.20%) |
Oct 11, 2002 | 2.793 | 2.853 | 2.641 | 2.812 | 12,476,048 | +0.13(+4.96%) |
Oct 10, 2002 | 2.508 | 2.720 | 2.500 | 2.679 | 15,102,017 | +0.19(+7.56%) |
Oct 09, 2002 | 2.640 | 2.641 | 2.471 | 2.491 | 18,767,332 | -0.15(-5.67%) |
Oct 08, 2002 | 2.665 | 2.717 | 2.583 | 2.641 | 9,867,070 | -0.04(-1.47%) |
Oct 07, 2002 | 2.739 | 2.783 | 2.657 | 2.680 | 8,023,826 | -0.08(-2.77%) |
Oct 04, 2002 | 2.832 | 2.881 | 2.719 | 2.757 | 9,720,240 | -0.06(-2.26%) |
Oct 03, 2002 | 2.818 | 2.890 | 2.790 | 2.820 | 10,294,345 | +0.00(+0.09%) |
Oct 02, 2002 | 2.890 | 2.919 | 2.796 | 2.818 | 11,105,837 | -0.10(-3.34%) |