Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 7.905 | 7.934 | 7.439 | 7.750 | 8,672,153 | -0.16(-1.96%) |
Oct 30, 2003 | 7.962 | 8.011 | 7.927 | 7.905 | 14,623,979 | -0.06(-0.71%) |
Oct 29, 2003 | 7.934 | 7.976 | 7.884 | 7.962 | 18,963,952 | +0.02(+0.27%) |
Oct 28, 2003 | 7.743 | 8.011 | 7.708 | 7.941 | 21,820,148 | +0.34(+4.46%) |
Oct 27, 2003 | 7.447 | 7.637 | 7.362 | 7.602 | 11,205,469 | +0.27(+3.66%) |
Oct 24, 2003 | 7.411 | 7.439 | 7.270 | 7.334 | 10,798,291 | -0.15(-1.98%) |
Oct 23, 2003 | 7.221 | 7.482 | 7.150 | 7.482 | 21,014,718 | +0.14(+1.92%) |
Oct 22, 2003 | 7.552 | 7.581 | 7.270 | 7.341 | 15,929,526 | -0.27(-3.53%) |
Oct 21, 2003 | 7.623 | 7.672 | 7.552 | 7.609 | 14,948,417 | -0.01(-0.09%) |
Oct 20, 2003 | 7.764 | 7.764 | 7.552 | 7.616 | 18,267,754 | -0.15(-1.91%) |
Oct 17, 2003 | 7.835 | 7.849 | 7.679 | 7.764 | 13,692,740 | +0.00(+0.00%) |
Oct 16, 2003 | 7.588 | 7.835 | 7.538 | 7.764 | 19,481,354 | +0.04(+0.46%) |
Oct 15, 2003 | 7.877 | 7.948 | 7.694 | 7.729 | 28,621,606 | -0.15(-1.88%) |
Oct 14, 2003 | 7.835 | 7.877 | 7.778 | 7.877 | 14,844,144 | +0.08(+1.00%) |
Oct 13, 2003 | 7.729 | 7.856 | 7.736 | 7.799 | 23,023,404 | +0.07(+0.91%) |
Oct 10, 2003 | 7.602 | 7.750 | 7.567 | 7.729 | 23,895,848 | +0.13(+1.67%) |
Oct 09, 2003 | 7.489 | 7.708 | 7.545 | 7.602 | 16,421,569 | +0.11(+1.51%) |
Oct 08, 2003 | 7.496 | 7.524 | 7.200 | 7.489 | 16,207,354 | -0.01(-0.09%) |
Oct 07, 2003 | 7.080 | 7.517 | 6.988 | 7.496 | 23,149,638 | +0.29(+4.02%) |
Oct 06, 2003 | 6.917 | 7.178 | 6.847 | 7.207 | 16,357,673 | +0.29(+4.18%) |
Oct 03, 2003 | 6.776 | 7.016 | 6.776 | 6.917 | 19,544,542 | +0.21(+3.16%) |
Oct 02, 2003 | 6.557 | 6.705 | 6.515 | 6.705 | 14,855,903 | +0.11(+1.60%) |
Oct 01, 2003 | 6.656 | 6.698 | 6.529 | 6.600 | 18,735,994 | -0.05(-0.74%) |
Sep 30, 2003 | 6.656 | 6.783 | 6.388 | 6.649 | 19,778,590 | -0.13(-1.87%) |
Sep 29, 2003 | 6.360 | 6.776 | 6.409 | 6.776 | 19,938,968 | +0.42(+6.55%) |
Sep 26, 2003 | 6.423 | 6.430 | 6.254 | 6.360 | 14,080,508 | -0.01(-0.11%) |
Sep 25, 2003 | 6.656 | 6.670 | 6.367 | 6.367 | 14,898,831 | -0.29(-4.35%) |
Sep 24, 2003 | 6.712 | 6.825 | 6.607 | 6.656 | 19,159,890 | -0.06(-0.84%) |
Sep 23, 2003 | 6.847 | 6.967 | 6.691 | 6.712 | 20,139,298 | -0.13(-1.96%) |
Sep 22, 2003 | 6.938 | 6.945 | 6.769 | 6.847 | 17,635,310 | -0.21(-3.00%) |
Sep 19, 2003 | 6.832 | 7.080 | 6.804 | 7.058 | 35,247,528 | +0.19(+2.77%) |
Sep 18, 2003 | 6.600 | 6.896 | 6.480 | 6.868 | 27,559,032 | +0.27(+4.06%) |
Sep 17, 2003 | 6.522 | 6.600 | 6.409 | 6.600 | 16,982,182 | +0.08(+1.19%) |
Sep 16, 2003 | 6.155 | 6.522 | 6.155 | 6.522 | 14,967,260 | +0.37(+5.96%) |
Sep 15, 2003 | 6.070 | 6.169 | 6.000 | 6.155 | 7,576,428 | +0.09(+1.51%) |
Sep 12, 2003 | 6.035 | 6.070 | 5.922 | 6.063 | 6,401,789 | +0.04(+0.70%) |
Sep 11, 2003 | 6.014 | 6.070 | 5.901 | 6.021 | 10,242,778 | +0.03(+0.47%) |
Sep 10, 2003 | 6.211 | 6.211 | 5.985 | 5.993 | 12,384,217 | -0.30(-4.71%) |
Sep 09, 2003 | 6.374 | 6.423 | 6.225 | 6.289 | 12,287,310 | -0.08(-1.33%) |
Sep 08, 2003 | 6.204 | 6.416 | 6.204 | 6.374 | 17,245,842 | +0.19(+3.08%) |
Sep 05, 2003 | 6.035 | 6.254 | 5.943 | 6.183 | 14,241,027 | +0.14(+2.34%) |
Sep 04, 2003 | 5.964 | 6.169 | 5.964 | 6.042 | 13,492,693 | -0.04(-0.70%) |
Sep 03, 2003 | 5.894 | 6.141 | 5.873 | 6.084 | 16,522,301 | +0.23(+3.98%) |
Sep 02, 2003 | 5.823 | 5.894 | 5.668 | 5.851 | 9,162,354 | +0.03(+0.48%) |
Aug 29, 2003 | 5.753 | 5.837 | 5.753 | 5.823 | 7,595,554 | +0.01(+0.12%) |
Aug 28, 2003 | 5.943 | 5.950 | 5.774 | 5.816 | 5,845,426 | -0.08(-1.44%) |
Aug 27, 2003 | 5.788 | 5.908 | 5.781 | 5.901 | 7,388,423 | +0.11(+1.95%) |
Aug 26, 2003 | 5.654 | 5.816 | 5.625 | 5.788 | 9,944,407 | +0.09(+1.61%) |
Aug 25, 2003 | 5.753 | 5.760 | 5.633 | 5.696 | 7,710,737 | -0.10(-1.71%) |
Aug 22, 2003 | 6.000 | 6.000 | 5.703 | 5.795 | 12,292,410 | -0.11(-1.79%) |
Aug 21, 2003 | 5.936 | 6.007 | 5.858 | 5.901 | 10,455,292 | -0.01(-0.24%) |
Aug 20, 2003 | 5.731 | 5.929 | 5.717 | 5.915 | 10,831,018 | +0.13(+2.20%) |
Aug 19, 2003 | 5.781 | 5.809 | 5.703 | 5.788 | 10,202,967 | +0.04(+0.74%) |
Aug 18, 2003 | 5.661 | 5.753 | 5.647 | 5.745 | 7,950,029 | +0.11(+1.88%) |
Aug 15, 2003 | 5.618 | 5.647 | 5.541 | 5.640 | 4,572,039 | +0.02(+0.38%) |
Aug 14, 2003 | 5.576 | 5.625 | 5.470 | 5.618 | 8,717,348 | +0.05(+0.89%) |
Aug 13, 2003 | 5.428 | 5.569 | 5.407 | 5.569 | 8,115,790 | +0.18(+3.41%) |
Aug 12, 2003 | 5.230 | 5.400 | 5.230 | 5.386 | 6,145,496 | +0.13(+2.42%) |
Aug 11, 2003 | 5.202 | 5.301 | 5.195 | 5.258 | 5,359,051 | +0.06(+1.09%) |
Aug 08, 2003 | 5.188 | 5.273 | 5.117 | 5.202 | 7,216,145 | +0.02(+0.41%) |
Aug 07, 2003 | 5.117 | 5.195 | 5.089 | 5.181 | 11,355,929 | +0.06(+1.10%) |
Aug 06, 2003 | 5.188 | 5.308 | 5.047 | 5.124 | 15,822,277 | -0.18(-3.46%) |
Aug 05, 2003 | 5.505 | 5.534 | 5.287 | 5.308 | 13,882,586 | -0.28(-5.05%) |
Aug 04, 2003 | 5.703 | 5.753 | 5.527 | 5.590 | 10,328,634 | -0.18(-3.18%) |
Aug 01, 2003 | 5.696 | 5.788 | 5.682 | 5.774 | 7,398,057 | +0.03(+0.49%) |
Jul 31, 2003 | 5.753 | 5.823 | 5.682 | 5.745 | 15,503,364 | +0.10(+1.75%) |
Jul 30, 2003 | 5.618 | 5.682 | 5.541 | 5.647 | 9,837,442 | +0.06(+1.01%) |
Jul 29, 2003 | 5.682 | 5.710 | 5.505 | 5.590 | 9,359,567 | -0.09(-1.61%) |
Jul 28, 2003 | 5.788 | 5.788 | 5.668 | 5.682 | 9,607,359 | -0.05(-0.86%) |
Jul 25, 2003 | 5.717 | 5.802 | 5.668 | 5.731 | 14,729,102 | +0.04(+0.74%) |
Jul 24, 2003 | 5.802 | 5.837 | 5.689 | 5.689 | 33,889,132 | -0.44(-7.14%) |
Jul 23, 2003 | 5.985 | 6.183 | 5.894 | 6.127 | 26,403,236 | +0.32(+5.47%) |
Jul 22, 2003 | 5.823 | 5.823 | 5.534 | 5.809 | 35,144,528 | +0.51(+9.59%) |
Jul 21, 2003 | 5.407 | 6.028 | 5.301 | 5.301 | 9,456,899 | -0.09(-1.70%) |
Jul 18, 2003 | 5.435 | 5.541 | 5.329 | 5.393 | 10,956,544 | +0.08(+1.46%) |
Jul 17, 2003 | 5.505 | 5.689 | 5.294 | 5.315 | 13,889,812 | -0.47(-8.17%) |
Jul 16, 2003 | 5.957 | 5.964 | 5.731 | 5.788 | 11,516,307 | -0.17(-2.84%) |
Jul 15, 2003 | 5.908 | 5.971 | 5.788 | 5.957 | 10,250,712 | +0.04(+0.60%) |
Jul 14, 2003 | 6.141 | 6.155 | 5.865 | 5.922 | 9,449,815 | -0.08(-1.29%) |
Jul 11, 2003 | 5.929 | 6.070 | 5.929 | 6.000 | 11,431,726 | +0.10(+1.67%) |
Jul 10, 2003 | 5.964 | 6.098 | 5.788 | 5.901 | 14,471,393 | -0.27(-4.35%) |
Jul 09, 2003 | 5.873 | 6.247 | 5.802 | 6.169 | 21,258,542 | +0.27(+4.55%) |
Jul 08, 2003 | 5.640 | 5.929 | 5.590 | 5.901 | 16,226,055 | +0.32(+5.69%) |
Jul 07, 2003 | 5.505 | 5.583 | 5.435 | 5.583 | 9,561,456 | +0.17(+3.13%) |
Jul 03, 2003 | 5.315 | 5.527 | 5.308 | 5.414 | 4,591,165 | -0.06(-1.16%) |
Jul 02, 2003 | 5.294 | 5.505 | 5.280 | 5.477 | 20,513,466 | +0.21(+4.02%) |
Jul 01, 2003 | 5.209 | 5.266 | 5.068 | 5.266 | 11,123,722 | +0.05(+0.95%) |
Jun 30, 2003 | 5.294 | 5.378 | 5.124 | 5.216 | 8,899,686 | -0.08(-1.47%) |
Jun 27, 2003 | 5.294 | 5.378 | 5.266 | 5.294 | 7,912,768 | +0.01(+0.13%) |
Jun 26, 2003 | 5.287 | 5.336 | 5.202 | 5.287 | 8,756,593 | +0.11(+2.04%) |
Jun 25, 2003 | 5.068 | 5.294 | 5.054 | 5.181 | 13,031,253 | +0.15(+2.95%) |
Jun 24, 2003 | 5.237 | 5.357 | 4.870 | 5.033 | 21,225,248 | -0.12(-2.33%) |
Jun 23, 2003 | 5.541 | 5.583 | 5.047 | 5.153 | 24,741,090 | -0.42(-7.59%) |
Jun 20, 2003 | 5.753 | 5.753 | 5.541 | 5.576 | 23,495,188 | -0.08(-1.50%) |
Jun 19, 2003 | 5.625 | 5.767 | 5.583 | 5.661 | 13,309,363 | +0.05(+0.88%) |
Jun 18, 2003 | 5.555 | 5.625 | 5.463 | 5.611 | 8,649,910 | +0.03(+0.51%) |
Jun 17, 2003 | 5.505 | 5.611 | 5.484 | 5.583 | 12,882,634 | +0.11(+1.93%) |
Jun 16, 2003 | 5.435 | 5.491 | 5.294 | 5.477 | 10,129,295 | +0.11(+2.11%) |
Jun 13, 2003 | 5.548 | 5.611 | 5.336 | 5.364 | 12,061,478 | -0.16(-2.94%) |
Jun 12, 2003 | 5.647 | 5.682 | 5.470 | 5.527 | 10,993,379 | -0.05(-0.89%) |
Jun 11, 2003 | 5.491 | 5.618 | 5.400 | 5.576 | 12,837,014 | +0.14(+2.60%) |
Jun 10, 2003 | 5.442 | 5.583 | 5.329 | 5.435 | 8,952,531 | +0.00(+0.00%) |
Jun 09, 2003 | 5.470 | 5.527 | 5.223 | 5.435 | 12,923,720 | -0.11(-1.91%) |
Jun 06, 2003 | 5.844 | 5.993 | 5.513 | 5.541 | 27,908,266 | -0.04(-0.63%) |
Jun 05, 2003 | 5.400 | 5.654 | 5.287 | 5.576 | 19,714,270 | +0.13(+2.46%) |
Jun 04, 2003 | 4.997 | 5.470 | 4.990 | 5.442 | 22,908,930 | +0.48(+9.67%) |
Jun 03, 2003 | 5.174 | 5.174 | 4.870 | 4.962 | 21,684,988 | -0.20(-3.83%) |
Jun 02, 2003 | 5.308 | 5.569 | 5.138 | 5.160 | 27,965,928 | +0.00(+0.00%) |
May 30, 2003 | 4.828 | 5.188 | 4.800 | 5.160 | 31,709,442 | +0.33(+6.87%) |
May 29, 2003 | 4.482 | 4.870 | 4.482 | 4.828 | 25,939,106 | +0.38(+8.57%) |
May 28, 2003 | 4.588 | 4.588 | 4.411 | 4.447 | 15,057,225 | -0.09(-2.02%) |
May 27, 2003 | 4.270 | 4.539 | 4.242 | 4.539 | 15,138,264 | +0.29(+6.81%) |
May 23, 2003 | 4.228 | 4.341 | 4.186 | 4.249 | 9,836,592 | +0.01(+0.33%) |
May 22, 2003 | 4.037 | 4.277 | 4.030 | 4.235 | 14,380,295 | +0.19(+4.71%) |
May 21, 2003 | 4.129 | 4.221 | 4.037 | 4.044 | 9,257,844 | -0.18(-4.18%) |
May 20, 2003 | 4.235 | 4.306 | 4.101 | 4.221 | 11,489,813 | -0.02(-0.50%) |
May 19, 2003 | 4.306 | 4.369 | 4.235 | 4.242 | 10,249,720 | -0.20(-4.45%) |
May 16, 2003 | 4.376 | 4.440 | 4.242 | 4.440 | 11,627,806 | +0.06(+1.29%) |
May 15, 2003 | 4.411 | 4.447 | 4.341 | 4.383 | 11,777,558 | -0.04(-0.80%) |
May 14, 2003 | 4.390 | 4.673 | 4.320 | 4.419 | 15,858,122 | +0.08(+1.79%) |
May 13, 2003 | 4.235 | 4.411 | 4.214 | 4.341 | 22,571,174 | +0.12(+2.84%) |
May 12, 2003 | 4.101 | 4.221 | 4.101 | 4.221 | 10,757,772 | +0.06(+1.36%) |
May 09, 2003 | 4.094 | 4.164 | 4.073 | 4.164 | 7,653,925 | +0.09(+2.25%) |
May 08, 2003 | 4.115 | 4.200 | 4.030 | 4.073 | 11,193,426 | -0.09(-2.20%) |
May 07, 2003 | 4.066 | 4.207 | 4.066 | 4.164 | 26,369,518 | +0.14(+3.51%) |
May 06, 2003 | 3.974 | 4.108 | 3.946 | 4.023 | 21,065,438 | +0.06(+1.42%) |
May 05, 2003 | 3.882 | 3.981 | 3.861 | 3.967 | 19,482,770 | +0.13(+3.50%) |
May 02, 2003 | 3.833 | 3.847 | 3.776 | 3.833 | 13,452,882 | -0.01(-0.18%) |
May 01, 2003 | 3.896 | 3.896 | 3.755 | 3.840 | 8,198,246 | +0.01(+0.37%) |
Apr 30, 2003 | 3.790 | 3.826 | 3.720 | 3.826 | 19,099,678 | +0.00(+0.00%) |
Apr 29, 2003 | 3.804 | 3.868 | 3.776 | 3.826 | 31,559,974 | -0.18(-4.41%) |
Apr 28, 2003 | 4.235 | 4.235 | 3.995 | 4.002 | 9,196,356 | -0.05(-1.22%) |
Apr 25, 2003 | 4.073 | 4.094 | 3.981 | 4.051 | 8,086,180 | -0.06(-1.37%) |
Apr 24, 2003 | 4.136 | 4.256 | 4.080 | 4.108 | 13,992,810 | -0.04(-1.02%) |
Apr 23, 2003 | 4.306 | 4.341 | 4.059 | 4.150 | 20,424,068 | -0.23(-5.31%) |
Apr 22, 2003 | 4.249 | 4.411 | 4.228 | 4.383 | 21,918,612 | +0.07(+1.64%) |
Apr 21, 2003 | 4.235 | 4.327 | 4.207 | 4.313 | 16,543,694 | +0.08(+1.83%) |
Apr 17, 2003 | 4.101 | 4.235 | 4.080 | 4.235 | 13,653,212 | +0.14(+3.45%) |
Apr 16, 2003 | 4.235 | 4.270 | 4.080 | 4.094 | 8,163,677 | -0.13(-3.01%) |
Apr 15, 2003 | 4.129 | 4.235 | 4.122 | 4.221 | 13,212,457 | +0.13(+3.10%) |
Apr 14, 2003 | 4.009 | 4.101 | 3.974 | 4.094 | 5,758,012 | +0.08(+2.11%) |
Apr 11, 2003 | 4.094 | 4.136 | 3.995 | 4.009 | 6,836,169 | -0.08(-2.07%) |
Apr 10, 2003 | 3.917 | 4.094 | 3.889 | 4.094 | 7,080,561 | +0.18(+4.50%) |
Apr 09, 2003 | 4.150 | 4.150 | 3.917 | 3.917 | 7,781,717 | -0.14(-3.48%) |
Apr 08, 2003 | 4.129 | 4.129 | 4.016 | 4.059 | 9,741,952 | -0.07(-1.71%) |
Apr 07, 2003 | 4.164 | 4.306 | 4.115 | 4.129 | 12,368,065 | +0.07(+1.74%) |
Apr 04, 2003 | 4.164 | 4.164 | 3.960 | 4.059 | 7,803,535 | -0.07(-1.71%) |
Apr 03, 2003 | 4.164 | 4.200 | 4.129 | 4.129 | 7,895,767 | -0.04(-0.85%) |
Apr 02, 2003 | 4.200 | 4.228 | 4.164 | 4.164 | 11,984,689 | +0.03(+0.68%) |
Apr 01, 2003 | 4.150 | 4.186 | 4.073 | 4.136 | 11,554,843 | +0.01(+0.34%) |
Mar 31, 2003 | 4.136 | 4.221 | 4.108 | 4.122 | 10,678,291 | -0.11(-2.67%) |
Mar 28, 2003 | 4.284 | 4.334 | 4.207 | 4.235 | 14,205,325 | -0.01(-0.33%) |
Mar 27, 2003 | 4.080 | 4.299 | 4.080 | 4.249 | 13,587,757 | +0.01(+0.33%) |
Mar 26, 2003 | 4.221 | 4.256 | 4.164 | 4.235 | 10,386,721 | +0.08(+1.87%) |
Mar 25, 2003 | 4.150 | 4.235 | 4.108 | 4.157 | 12,044,902 | -0.01(-0.17%) |
Mar 24, 2003 | 4.235 | 4.270 | 4.108 | 4.164 | 12,484,382 | -0.16(-3.59%) |
Mar 21, 2003 | 4.440 | 4.517 | 4.306 | 4.320 | 20,068,178 | -0.02(-0.49%) |
Mar 20, 2003 | 4.348 | 4.369 | 4.249 | 4.341 | 21,271,010 | -0.07(-1.60%) |
Mar 19, 2003 | 4.299 | 4.447 | 4.270 | 4.411 | 30,061,038 | +0.18(+4.17%) |
Mar 18, 2003 | 4.164 | 4.249 | 4.150 | 4.235 | 22,704,634 | +0.14(+3.45%) |
Mar 17, 2003 | 4.094 | 4.164 | 3.847 | 4.094 | 25,142,458 | -0.06(-1.53%) |
Mar 14, 2003 | 4.242 | 4.277 | 4.115 | 4.157 | 32,120,446 | +0.13(+3.33%) |
Mar 13, 2003 | 3.917 | 4.044 | 3.868 | 4.023 | 20,037,434 | +0.19(+4.97%) |
Mar 12, 2003 | 3.882 | 3.931 | 3.762 | 3.833 | 18,703,692 | -0.03(-0.73%) |
Mar 11, 2003 | 4.016 | 4.129 | 3.840 | 3.861 | 13,472,008 | -0.04(-1.08%) |
Mar 10, 2003 | 4.087 | 4.228 | 3.889 | 3.903 | 18,158,662 | -0.18(-4.49%) |
Mar 07, 2003 | 3.720 | 4.115 | 3.706 | 4.087 | 21,660,336 | +0.20(+5.27%) |
Mar 06, 2003 | 3.755 | 3.953 | 3.699 | 3.882 | 20,387,516 | +0.08(+2.23%) |
Mar 05, 2003 | 3.607 | 3.812 | 3.593 | 3.797 | 19,974,530 | +0.25(+7.17%) |
Mar 04, 2003 | 3.656 | 3.656 | 3.515 | 3.543 | 9,802,589 | -0.06(-1.57%) |
Mar 03, 2003 | 3.388 | 3.677 | 3.388 | 3.600 | 12,490,615 | +0.13(+3.66%) |
Feb 28, 2003 | 3.409 | 3.522 | 3.402 | 3.473 | 9,309,981 | +0.08(+2.50%) |
Feb 27, 2003 | 3.388 | 3.494 | 3.353 | 3.388 | 8,483,157 | +0.04(+1.27%) |
Feb 26, 2003 | 3.452 | 3.522 | 3.282 | 3.346 | 8,068,612 | -0.07(-2.07%) |
Feb 25, 2003 | 3.430 | 3.487 | 3.204 | 3.416 | 12,788,136 | -0.04(-1.02%) |
Feb 24, 2003 | 3.459 | 3.522 | 3.423 | 3.452 | 9,850,759 | -0.07(-2.00%) |
Feb 21, 2003 | 3.572 | 3.614 | 3.423 | 3.522 | 13,627,569 | -0.11(-2.92%) |
Feb 20, 2003 | 3.741 | 3.741 | 3.579 | 3.628 | 12,533,260 | -0.05(-1.34%) |
Feb 19, 2003 | 3.769 | 3.776 | 3.663 | 3.677 | 12,286,601 | -0.03(-0.76%) |
Feb 18, 2003 | 3.741 | 3.776 | 3.670 | 3.706 | 18,785,298 | +0.05(+1.35%) |
Feb 14, 2003 | 3.600 | 3.677 | 3.572 | 3.656 | 13,807,356 | +0.09(+2.57%) |
Feb 13, 2003 | 3.494 | 3.628 | 3.423 | 3.564 | 16,771,509 | +0.07(+2.02%) |
Feb 12, 2003 | 3.600 | 3.741 | 3.473 | 3.494 | 18,397,954 | -0.28(-7.30%) |
Feb 11, 2003 | 3.946 | 3.960 | 3.635 | 3.769 | 31,264,862 | -0.04(-1.11%) |
Feb 10, 2003 | 3.317 | 3.826 | 3.289 | 3.812 | 40,544,100 | +0.59(+18.16%) |
Feb 07, 2003 | 3.141 | 3.282 | 3.070 | 3.226 | 25,743,592 | +0.26(+8.81%) |
Feb 06, 2003 | 2.852 | 2.979 | 2.837 | 2.965 | 7,248,731 | +0.11(+3.96%) |
Feb 05, 2003 | 2.880 | 2.986 | 2.837 | 2.852 | 10,082,117 | +0.01(+0.50%) |
Feb 04, 2003 | 2.852 | 2.887 | 2.788 | 2.837 | 6,787,432 | -0.06(-1.95%) |
Feb 03, 2003 | 2.845 | 3.021 | 2.837 | 2.894 | 9,476,450 | +0.01(+0.49%) |
Jan 31, 2003 | 2.859 | 2.943 | 2.837 | 2.880 | 12,388,183 | -0.04(-1.21%) |
Jan 30, 2003 | 3.042 | 3.063 | 2.908 | 2.915 | 6,700,585 | -0.16(-5.06%) |
Jan 29, 2003 | 2.929 | 3.099 | 2.830 | 3.070 | 10,410,664 | +0.13(+4.57%) |
Jan 28, 2003 | 2.816 | 2.957 | 2.795 | 2.936 | 9,411,138 | +0.16(+5.58%) |
Jan 27, 2003 | 2.717 | 2.852 | 2.717 | 2.781 | 11,338,645 | -0.04(-1.50%) |
Jan 24, 2003 | 2.908 | 2.936 | 2.746 | 2.823 | 18,607,494 | -0.25(-8.26%) |
Jan 23, 2003 | 3.106 | 3.120 | 2.400 | 3.077 | 11,986,389 | +0.20(+7.13%) |
Jan 22, 2003 | 2.894 | 3.049 | 2.859 | 2.873 | 12,306,011 | -0.02(-0.73%) |
Jan 21, 2003 | 3.028 | 3.247 | 2.845 | 2.894 | 12,552,670 | -0.13(-4.43%) |
Jan 17, 2003 | 2.753 | 3.176 | 2.753 | 3.028 | 18,767,446 | +0.10(+3.37%) |
Jan 16, 2003 | 3.317 | 3.346 | 2.929 | 2.929 | 16,868,132 | -0.40(-11.89%) |
Jan 15, 2003 | 3.332 | 3.346 | 3.190 | 3.324 | 11,438,668 | -0.01(-0.21%) |
Jan 14, 2003 | 3.247 | 3.388 | 3.190 | 3.332 | 12,513,284 | +0.08(+2.39%) |
Jan 13, 2003 | 3.212 | 3.339 | 3.155 | 3.254 | 17,048,912 | +0.07(+2.22%) |
Jan 10, 2003 | 2.866 | 3.339 | 2.866 | 3.183 | 30,434,922 | +0.18(+6.12%) |
Jan 09, 2003 | 2.703 | 3.000 | 2.703 | 3.000 | 21,292,120 | +0.34(+12.73%) |
Jan 08, 2003 | 2.823 | 2.830 | 2.605 | 2.661 | 12,300,627 | -0.17(-5.99%) |
Jan 07, 2003 | 2.823 | 2.887 | 2.781 | 2.830 | 13,949,882 | +0.04(+1.52%) |
Jan 06, 2003 | 2.746 | 2.859 | 2.717 | 2.788 | 13,447,781 | +0.10(+3.67%) |
Jan 03, 2003 | 2.668 | 2.809 | 2.555 | 2.689 | 11,512,057 | +0.04(+1.60%) |
Jan 02, 2003 | 2.421 | 2.668 | 2.357 | 2.647 | 13,478,100 | +0.31(+13.29%) |
Dec 31, 2002 | 2.188 | 2.407 | 2.188 | 2.336 | 13,110,733 | +0.14(+6.43%) |
Dec 30, 2002 | 2.266 | 2.287 | 2.188 | 2.195 | 10,219,968 | -0.08(-3.42%) |
Dec 27, 2002 | 2.343 | 2.343 | 2.230 | 2.273 | 9,931,090 | +0.07(+3.21%) |
Dec 26, 2002 | 2.294 | 2.357 | 2.195 | 2.202 | 7,920,985 | -0.09(-4.00%) |
Dec 24, 2002 | 2.329 | 2.357 | 2.273 | 2.294 | 4,578,414 | -0.07(-2.98%) |
Dec 23, 2002 | 2.294 | 2.400 | 2.202 | 2.365 | 11,342,045 | +0.07(+3.08%) |
Dec 20, 2002 | 2.456 | 2.470 | 2.259 | 2.294 | 13,740,910 | -0.07(-2.98%) |
Dec 19, 2002 | 2.485 | 2.583 | 2.266 | 2.365 | 13,144,877 | -0.17(-6.69%) |
Dec 18, 2002 | 2.576 | 2.703 | 2.506 | 2.534 | 10,492,412 | -0.10(-3.75%) |
Dec 17, 2002 | 2.717 | 2.739 | 2.612 | 2.633 | 7,654,917 | -0.12(-4.36%) |
Dec 16, 2002 | 2.654 | 2.802 | 2.647 | 2.753 | 7,811,327 | +0.10(+3.72%) |
Dec 13, 2002 | 2.654 | 2.710 | 2.541 | 2.654 | 6,463,560 | -0.11(-3.84%) |
Dec 12, 2002 | 2.823 | 2.929 | 2.717 | 2.760 | 9,575,624 | -0.06(-2.25%) |
Dec 11, 2002 | 2.647 | 2.922 | 2.555 | 2.823 | 14,601,169 | +0.18(+6.67%) |
Dec 10, 2002 | 2.435 | 2.647 | 2.435 | 2.647 | 11,329,861 | +0.27(+11.28%) |
Dec 09, 2002 | 2.612 | 2.654 | 2.350 | 2.379 | 17,098,782 | -0.34(-12.47%) |
Dec 06, 2002 | 2.654 | 2.802 | 2.541 | 2.717 | 13,856,943 | -0.07(-2.53%) |
Dec 05, 2002 | 3.028 | 3.099 | 2.717 | 2.788 | 19,711,294 | -0.20(-6.62%) |
Dec 04, 2002 | 2.823 | 3.014 | 2.717 | 2.986 | 27,804,134 | -0.19(-6.00%) |
Dec 03, 2002 | 3.522 | 3.522 | 3.148 | 3.176 | 19,825,202 | -0.35(-9.82%) |
Dec 02, 2002 | 3.332 | 3.515 | 3.247 | 3.522 | 29,631,192 | +0.40(+12.64%) |
Nov 29, 2002 | 2.979 | 3.155 | 2.929 | 3.127 | 13,245,326 | +0.22(+7.52%) |
Nov 27, 2002 | 2.717 | 2.936 | 2.612 | 2.908 | 21,479,132 | +0.26(+9.87%) |
Nov 26, 2002 | 2.859 | 2.922 | 2.647 | 2.647 | 22,316,014 | -0.25(-8.54%) |
Nov 25, 2002 | 2.908 | 2.993 | 2.675 | 2.894 | 26,984,818 | -0.01(-0.24%) |
Nov 22, 2002 | 3.106 | 3.212 | 2.894 | 2.901 | 29,581,464 | -0.31(-9.67%) |
Nov 21, 2002 | 3.176 | 3.282 | 3.070 | 3.212 | 39,823,532 | +0.23(+7.82%) |
Nov 20, 2002 | 2.837 | 3.106 | 2.830 | 2.979 | 29,498,866 | +0.19(+6.84%) |
Nov 19, 2002 | 2.682 | 2.950 | 2.612 | 2.788 | 29,668,170 | +0.11(+3.95%) |
Nov 18, 2002 | 2.470 | 2.753 | 2.463 | 2.682 | 28,567,910 | +0.29(+12.09%) |
Nov 15, 2002 | 2.379 | 2.407 | 2.209 | 2.393 | 17,194,130 | +0.01(+0.59%) |
Nov 14, 2002 | 2.118 | 2.435 | 2.118 | 2.379 | 34,986,276 | +0.30(+14.63%) |
Nov 13, 2002 | 1.927 | 2.075 | 1.878 | 2.075 | 37,289,792 | +0.25(+13.51%) |
Nov 12, 2002 | 1.906 | 1.906 | 1.772 | 1.828 | 20,715,354 | +0.30(+19.91%) |
Nov 11, 2002 | 1.694 | 1.694 | 1.525 | 1.525 | 8,889,202 | -0.17(-10.00%) |
Nov 08, 2002 | 1.856 | 1.885 | 1.638 | 1.694 | 12,067,145 | -0.16(-8.40%) |
Nov 07, 2002 | 1.976 | 1.976 | 1.765 | 1.849 | 16,135,099 | -0.13(-6.76%) |
Nov 06, 2002 | 1.743 | 1.998 | 1.694 | 1.983 | 27,223,260 | +0.35(+21.64%) |
Nov 05, 2002 | 1.546 | 1.638 | 1.525 | 1.630 | 9,373,168 | +0.11(+7.44%) |
Nov 04, 2002 | 1.510 | 1.630 | 1.496 | 1.518 | 18,807,824 | +0.06(+4.37%) |