Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 3.669 | 3.693 | 3.652 | 3.666 | 288,635 | +0.01(+0.19%) |
Nov 26, 2003 | 3.631 | 3.669 | 3.631 | 3.659 | 523,061 | -0.02(-0.47%) |
Nov 25, 2003 | 3.621 | 3.693 | 3.607 | 3.676 | 708,757 | +0.03(+0.95%) |
Nov 24, 2003 | 3.631 | 3.652 | 3.617 | 3.641 | 759,506 | +0.01(+0.19%) |
Nov 21, 2003 | 3.621 | 3.648 | 3.624 | 3.635 | 651,376 | +0.01(+0.38%) |
Nov 20, 2003 | 3.641 | 3.641 | 3.614 | 3.621 | 867,636 | -0.01(-0.29%) |
Nov 19, 2003 | 3.607 | 3.666 | 3.593 | 3.631 | 923,575 | +0.03(+0.77%) |
Nov 18, 2003 | 3.593 | 3.655 | 3.593 | 3.603 | 894,741 | +0.01(+0.29%) |
Nov 17, 2003 | 3.596 | 3.600 | 3.572 | 3.593 | 752,585 | +0.00(+0.00%) |
Nov 14, 2003 | 3.617 | 3.617 | 3.586 | 3.593 | 619,369 | -0.02(-0.58%) |
Nov 13, 2003 | 3.610 | 3.617 | 3.586 | 3.614 | 957,024 | +0.01(+0.39%) |
Nov 12, 2003 | 3.589 | 3.610 | 3.582 | 3.600 | 630,326 | +0.01(+0.29%) |
Nov 11, 2003 | 3.607 | 3.607 | 3.572 | 3.589 | 736,438 | -0.01(-0.39%) |
Nov 10, 2003 | 3.569 | 3.603 | 3.565 | 3.603 | 973,459 | +0.00(+0.10%) |
Nov 07, 2003 | 3.548 | 3.596 | 3.548 | 3.600 | 794,396 | +0.04(+1.07%) |
Nov 06, 2003 | 3.565 | 3.565 | 3.555 | 3.562 | 698,088 | -0.02(-0.58%) |
Nov 05, 2003 | 3.520 | 3.586 | 3.513 | 3.582 | 695,493 | +0.06(+1.57%) |
Nov 04, 2003 | 3.520 | 3.548 | 3.510 | 3.527 | 823,242 | +0.00(+0.10%) |
Nov 03, 2003 | 3.537 | 3.551 | 3.520 | 3.524 | 877,910 | -0.02(-0.68%) |
Oct 31, 2003 | 3.551 | 3.572 | 3.530 | 3.548 | 717,407 | +0.00(+0.00%) |
Oct 30, 2003 | 3.562 | 3.569 | 3.534 | 3.548 | 635,517 | -0.02(-0.49%) |
Oct 29, 2003 | 3.555 | 3.572 | 3.537 | 3.565 | 906,274 | -0.00(-0.10%) |
Oct 28, 2003 | 3.586 | 3.589 | 3.558 | 3.569 | 736,726 | -0.02(-0.58%) |
Oct 27, 2003 | 3.569 | 3.614 | 3.569 | 3.589 | 691,456 | +0.00(+0.00%) |
Oct 24, 2003 | 3.572 | 3.600 | 3.551 | 3.589 | 619,081 | +0.02(+0.58%) |
Oct 23, 2003 | 3.572 | 3.576 | 3.548 | 3.569 | 923,575 | +0.01(+0.19%) |
Oct 22, 2003 | 3.576 | 3.576 | 3.548 | 3.562 | 816,310 | -0.00(-0.10%) |
Oct 21, 2003 | 3.558 | 3.586 | 3.551 | 3.565 | 929,342 | -0.02(-0.48%) |
Oct 20, 2003 | 3.562 | 3.579 | 3.551 | 3.582 | 738,168 | +0.04(+1.08%) |
Oct 17, 2003 | 3.555 | 3.572 | 3.541 | 3.544 | 977,785 | +0.00(+0.00%) |
Oct 16, 2003 | 3.579 | 3.596 | 3.544 | 3.544 | 1,014,405 | -0.03(-0.97%) |
Oct 15, 2003 | 3.600 | 3.607 | 3.576 | 3.579 | 1,434,526 | -0.02(-0.58%) |
Oct 14, 2003 | 3.645 | 3.659 | 3.600 | 3.600 | 1,547,270 | -0.05(-1.33%) |
Oct 13, 2003 | 3.711 | 3.711 | 3.645 | 3.648 | 1,409,152 | -0.06(-1.68%) |
Oct 10, 2003 | 3.742 | 3.770 | 3.728 | 3.711 | 1,061,982 | -0.01(-0.28%) |
Oct 09, 2003 | 3.676 | 3.728 | 3.676 | 3.721 | 842,550 | +0.03(+0.94%) |
Oct 08, 2003 | 3.711 | 3.718 | 3.652 | 3.687 | 787,764 | -0.02(-0.65%) |
Oct 07, 2003 | 3.610 | 3.759 | 3.607 | 3.711 | 1,046,123 | +0.11(+3.08%) |
Oct 06, 2003 | 3.589 | 3.631 | 3.562 | 3.600 | 775,365 | -0.01(-0.19%) |
Oct 03, 2003 | 3.610 | 3.641 | 3.555 | 3.607 | 1,206,444 | -0.01(-0.19%) |
Oct 02, 2003 | 3.617 | 3.631 | 3.607 | 3.614 | 616,197 | -0.00(-0.10%) |
Oct 01, 2003 | 3.659 | 3.659 | 3.621 | 3.617 | 1,006,619 | -0.05(-1.32%) |
Sep 30, 2003 | 3.641 | 3.669 | 3.624 | 3.666 | 858,697 | +0.02(+0.48%) |
Sep 29, 2003 | 3.652 | 3.655 | 3.617 | 3.648 | 763,254 | -0.00(-0.10%) |
Sep 26, 2003 | 3.687 | 3.700 | 3.641 | 3.652 | 878,881 | -0.05(-1.40%) |
Sep 25, 2003 | 3.683 | 3.683 | 3.680 | 3.704 | 820,924 | +0.00(+0.00%) |
Sep 24, 2003 | 3.732 | 3.735 | 3.700 | 3.704 | 700,395 | -0.02(-0.56%) |
Sep 23, 2003 | 3.745 | 3.745 | 3.711 | 3.725 | 1,042,951 | -0.04(-1.01%) |
Sep 22, 2003 | 3.784 | 3.787 | 3.728 | 3.763 | 1,110,713 | -0.04(-1.09%) |
Sep 19, 2003 | 3.815 | 3.815 | 3.791 | 3.804 | 1,416,072 | -0.01(-0.27%) |
Sep 18, 2003 | 3.794 | 3.811 | 3.770 | 3.815 | 776,230 | +0.03(+0.83%) |
Sep 17, 2003 | 3.763 | 3.798 | 3.763 | 3.784 | 622,541 | +0.01(+0.28%) |
Sep 16, 2003 | 3.766 | 3.798 | 3.749 | 3.773 | 642,437 | +0.01(+0.18%) |
Sep 15, 2003 | 3.718 | 3.773 | 3.714 | 3.766 | 663,198 | +0.04(+1.02%) |
Sep 12, 2003 | 3.780 | 3.801 | 3.728 | 3.728 | 873,403 | -0.05(-1.38%) |
Sep 11, 2003 | 3.745 | 3.815 | 3.728 | 3.780 | 889,262 | +0.03(+0.93%) |
Sep 10, 2003 | 3.714 | 3.745 | 3.687 | 3.745 | 758,352 | +0.04(+1.12%) |
Sep 09, 2003 | 3.690 | 3.714 | 3.676 | 3.704 | 591,976 | +0.02(+0.47%) |
Sep 08, 2003 | 3.662 | 3.704 | 3.641 | 3.687 | 539,497 | +0.02(+0.66%) |
Sep 05, 2003 | 3.631 | 3.676 | 3.631 | 3.662 | 683,382 | +0.00(+0.09%) |
Sep 04, 2003 | 3.617 | 3.666 | 3.617 | 3.659 | 638,977 | +0.04(+1.05%) |
Sep 03, 2003 | 3.617 | 3.648 | 3.610 | 3.621 | 707,892 | -0.02(-0.57%) |
Sep 02, 2003 | 3.614 | 3.648 | 3.607 | 3.641 | 627,154 | +0.01(+0.38%) |
Aug 29, 2003 | 3.638 | 3.659 | 3.617 | 3.628 | 387,250 | -0.01(-0.38%) |
Aug 28, 2003 | 3.648 | 3.666 | 3.624 | 3.641 | 478,656 | -0.01(-0.19%) |
Aug 27, 2003 | 3.621 | 3.666 | 3.621 | 3.648 | 503,742 | +0.00(+0.10%) |
Aug 26, 2003 | 3.631 | 3.666 | 3.624 | 3.645 | 667,235 | +0.01(+0.19%) |
Aug 25, 2003 | 3.645 | 3.666 | 3.635 | 3.638 | 629,461 | -0.02(-0.47%) |
Aug 22, 2003 | 3.669 | 3.676 | 3.641 | 3.655 | 537,479 | -0.01(-0.38%) |
Aug 21, 2003 | 3.673 | 3.676 | 3.638 | 3.669 | 662,044 | +0.01(+0.19%) |
Aug 20, 2003 | 3.693 | 3.697 | 3.659 | 3.662 | 440,306 | -0.02(-0.47%) |
Aug 19, 2003 | 3.676 | 3.697 | 3.666 | 3.680 | 549,877 | -0.01(-0.38%) |
Aug 18, 2003 | 3.645 | 3.711 | 3.638 | 3.693 | 632,633 | +0.05(+1.43%) |
Aug 15, 2003 | 3.631 | 3.676 | 3.624 | 3.641 | 487,306 | +0.01(+0.29%) |
Aug 14, 2003 | 3.666 | 3.687 | 3.628 | 3.631 | 577,270 | -0.03(-0.95%) |
Aug 13, 2003 | 3.659 | 3.718 | 3.631 | 3.666 | 650,222 | -0.02(-0.47%) |
Aug 12, 2003 | 3.673 | 3.742 | 3.673 | 3.683 | 786,322 | +0.01(+0.28%) |
Aug 11, 2003 | 3.676 | 3.690 | 3.593 | 3.673 | 745,665 | +0.08(+2.32%) |
Aug 08, 2003 | 3.635 | 3.676 | 3.572 | 3.589 | 458,183 | -0.02(-0.48%) |
Aug 07, 2003 | 3.562 | 3.607 | 3.520 | 3.607 | 598,896 | +0.05(+1.27%) |
Aug 06, 2003 | 3.631 | 3.659 | 3.555 | 3.562 | 576,117 | -0.08(-2.19%) |
Aug 05, 2003 | 3.517 | 3.641 | 3.485 | 3.641 | 848,605 | +0.15(+4.17%) |
Aug 04, 2003 | 3.503 | 3.510 | 3.433 | 3.496 | 1,568,608 | -0.04(-1.18%) |
Aug 01, 2003 | 3.669 | 3.683 | 3.468 | 3.537 | 1,267,285 | -0.15(-4.05%) |
Jul 31, 2003 | 3.680 | 3.707 | 3.669 | 3.687 | 724,616 | +0.00(+0.00%) |
Jul 30, 2003 | 3.711 | 3.732 | 3.673 | 3.687 | 746,818 | -0.05(-1.21%) |
Jul 29, 2003 | 3.718 | 3.763 | 3.718 | 3.732 | 701,548 | +0.00(+0.00%) |
Jul 28, 2003 | 3.773 | 3.780 | 3.732 | 3.732 | 724,327 | -0.02(-0.65%) |
Jul 25, 2003 | 3.780 | 3.784 | 3.745 | 3.756 | 713,659 | -0.02(-0.55%) |
Jul 24, 2003 | 3.777 | 3.794 | 3.770 | 3.777 | 626,001 | +0.01(+0.18%) |
Jul 23, 2003 | 3.763 | 3.770 | 3.735 | 3.770 | 596,013 | +0.02(+0.65%) |
Jul 22, 2003 | 3.763 | 3.770 | 3.728 | 3.745 | 717,407 | -0.02(-0.64%) |
Jul 21, 2003 | 3.773 | 3.808 | 3.763 | 3.770 | 748,260 | +0.01(+0.37%) |
Jul 18, 2003 | 3.693 | 3.777 | 3.659 | 3.756 | 681,075 | +0.08(+2.17%) |
Jul 17, 2003 | 3.773 | 3.787 | 3.641 | 3.676 | 1,279,396 | -0.11(-3.02%) |
Jul 16, 2003 | 3.829 | 3.829 | 3.766 | 3.791 | 1,190,008 | -0.04(-1.00%) |
Jul 15, 2003 | 3.822 | 3.846 | 3.815 | 3.829 | 1,065,154 | +0.00(+0.09%) |
Jul 14, 2003 | 3.846 | 3.846 | 3.822 | 3.825 | 777,960 | +0.01(+0.18%) |
Jul 11, 2003 | 3.822 | 3.839 | 3.815 | 3.818 | 754,027 | -0.02(-0.45%) |
Jul 10, 2003 | 3.839 | 3.843 | 3.815 | 3.836 | 750,279 | +0.01(+0.18%) |
Jul 09, 2003 | 3.815 | 3.839 | 3.801 | 3.829 | 813,715 | +0.01(+0.36%) |
Jul 08, 2003 | 3.773 | 3.815 | 3.773 | 3.815 | 965,962 | +0.02(+0.46%) |
Jul 07, 2003 | 3.763 | 3.804 | 3.763 | 3.798 | 830,728 | +0.03(+0.74%) |
Jul 03, 2003 | 3.756 | 3.773 | 3.749 | 3.770 | 406,857 | +0.02(+0.65%) |
Jul 02, 2003 | 3.735 | 3.756 | 3.714 | 3.745 | 718,849 | -0.01(-0.18%) |
Jul 01, 2003 | 3.756 | 3.770 | 3.728 | 3.752 | 818,617 | -0.02(-0.46%) |
Jun 30, 2003 | 3.752 | 3.773 | 3.739 | 3.770 | 834,188 | +0.02(+0.46%) |
Jun 27, 2003 | 3.752 | 3.770 | 3.735 | 3.752 | 785,745 | -0.01(-0.28%) |
Jun 26, 2003 | 3.756 | 3.794 | 3.742 | 3.763 | 772,770 | -0.00(-0.09%) |
Jun 25, 2003 | 3.787 | 3.798 | 3.766 | 3.766 | 977,208 | -0.02(-0.55%) |
Jun 24, 2003 | 3.787 | 3.804 | 3.770 | 3.787 | 967,981 | -0.01(-0.36%) |
Jun 23, 2003 | 3.784 | 3.808 | 3.759 | 3.801 | 959,907 | +0.01(+0.27%) |
Jun 20, 2003 | 3.787 | 3.815 | 3.766 | 3.791 | 788,052 | +0.00(+0.09%) |
Jun 19, 2003 | 3.791 | 3.815 | 3.784 | 3.787 | 918,097 | -0.03(-0.73%) |
Jun 18, 2003 | 3.777 | 3.843 | 3.756 | 3.815 | 1,525,067 | +0.02(+0.55%) |
Jun 17, 2003 | 3.798 | 3.815 | 3.784 | 3.794 | 1,072,651 | +0.00(+0.00%) |
Jun 16, 2003 | 3.787 | 3.808 | 3.777 | 3.794 | 883,207 | -0.00(-0.09%) |
Jun 13, 2003 | 3.780 | 3.811 | 3.773 | 3.798 | 875,710 | +0.01(+0.27%) |
Jun 12, 2003 | 3.822 | 3.825 | 3.770 | 3.787 | 913,483 | -0.05(-1.18%) |
Jun 11, 2003 | 3.766 | 3.839 | 3.766 | 3.832 | 1,070,921 | +0.05(+1.28%) |
Jun 10, 2003 | 3.780 | 3.798 | 3.752 | 3.784 | 1,029,687 | +0.02(+0.55%) |
Jun 09, 2003 | 3.770 | 3.777 | 3.749 | 3.763 | 1,024,208 | +0.00(+0.09%) |
Jun 06, 2003 | 3.784 | 3.794 | 3.749 | 3.759 | 1,186,259 | -0.02(-0.64%) |
Jun 05, 2003 | 3.752 | 3.798 | 3.745 | 3.784 | 1,260,653 | +0.01(+0.37%) |
Jun 04, 2003 | 3.718 | 3.780 | 3.693 | 3.770 | 1,239,604 | +0.06(+1.59%) |
Jun 03, 2003 | 3.773 | 3.804 | 3.711 | 3.711 | 1,614,455 | -0.07(-1.83%) |
Jun 02, 2003 | 3.780 | 3.801 | 3.756 | 3.780 | 1,122,535 | -0.01(-0.37%) |
May 30, 2003 | 3.759 | 3.801 | 3.745 | 3.794 | 906,563 | +0.05(+1.30%) |
May 29, 2003 | 3.780 | 3.798 | 3.732 | 3.745 | 951,545 | -0.03(-0.74%) |
May 28, 2003 | 3.808 | 3.808 | 3.693 | 3.773 | 1,165,210 | -0.03(-0.73%) |
May 27, 2003 | 3.711 | 3.843 | 3.711 | 3.801 | 1,474,607 | +0.06(+1.48%) |
May 23, 2003 | 3.669 | 3.801 | 3.659 | 3.745 | 1,076,688 | +0.07(+1.89%) |
May 22, 2003 | 3.666 | 3.711 | 3.648 | 3.676 | 803,335 | +0.00(+0.00%) |
May 21, 2003 | 3.638 | 3.693 | 3.628 | 3.676 | 776,807 | +0.04(+1.15%) |
May 20, 2003 | 3.593 | 3.638 | 3.589 | 3.635 | 714,235 | +0.04(+1.16%) |
May 19, 2003 | 3.607 | 3.617 | 3.572 | 3.593 | 720,291 | -0.01(-0.38%) |
May 16, 2003 | 3.555 | 3.635 | 3.555 | 3.607 | 845,722 | +0.03(+0.87%) |
May 15, 2003 | 3.558 | 3.593 | 3.555 | 3.576 | 662,621 | +0.02(+0.49%) |
May 14, 2003 | 3.576 | 3.589 | 3.541 | 3.558 | 1,252,868 | -0.04(-1.16%) |
May 13, 2003 | 3.589 | 3.635 | 3.586 | 3.600 | 991,625 | +0.00(+0.10%) |
May 12, 2003 | 3.603 | 3.607 | 3.576 | 3.596 | 1,203,560 | -0.01(-0.19%) |
May 09, 2003 | 3.572 | 3.638 | 3.572 | 3.603 | 1,244,506 | +0.03(+0.87%) |
May 08, 2003 | 3.586 | 3.621 | 3.572 | 3.572 | 977,496 | -0.03(-0.77%) |
May 07, 2003 | 3.607 | 3.635 | 3.582 | 3.600 | 872,826 | +0.00(+0.10%) |
May 06, 2003 | 3.576 | 3.600 | 3.558 | 3.596 | 850,912 | +0.02(+0.58%) |
May 05, 2003 | 3.582 | 3.603 | 3.562 | 3.576 | 683,670 | -0.03(-0.87%) |
May 02, 2003 | 3.555 | 3.607 | 3.555 | 3.607 | 720,291 | +0.03(+0.97%) |
May 01, 2003 | 3.576 | 3.603 | 3.548 | 3.572 | 660,891 | -0.00(-0.10%) |
Apr 30, 2003 | 3.520 | 3.589 | 3.513 | 3.576 | 757,776 | +0.06(+1.58%) |
Apr 29, 2003 | 3.492 | 3.524 | 3.489 | 3.520 | 625,136 | +0.01(+0.40%) |
Apr 28, 2003 | 3.485 | 3.530 | 3.472 | 3.506 | 1,007,196 | -0.01(-0.39%) |
Apr 25, 2003 | 3.513 | 3.520 | 3.489 | 3.520 | 582,461 | +0.01(+0.40%) |
Apr 24, 2003 | 3.492 | 3.513 | 3.475 | 3.506 | 671,560 | +0.01(+0.40%) |
Apr 23, 2003 | 3.555 | 3.555 | 3.475 | 3.492 | 1,088,221 | -0.03(-0.79%) |
Apr 22, 2003 | 3.506 | 3.524 | 3.485 | 3.520 | 906,274 | +0.02(+0.59%) |
Apr 21, 2003 | 3.510 | 3.537 | 3.472 | 3.499 | 966,251 | -0.02(-0.49%) |
Apr 17, 2003 | 3.482 | 3.520 | 3.482 | 3.517 | 698,665 | +0.03(+0.90%) |
Apr 16, 2003 | 3.458 | 3.503 | 3.440 | 3.485 | 826,691 | +0.00(+0.00%) |
Apr 15, 2003 | 3.475 | 3.503 | 3.433 | 3.485 | 1,303,328 | -0.01(-0.40%) |
Apr 14, 2003 | 3.596 | 3.596 | 3.489 | 3.499 | 1,036,319 | -0.10(-2.70%) |
Apr 11, 2003 | 3.586 | 3.621 | 3.572 | 3.596 | 1,030,264 | +0.01(+0.29%) |
Apr 10, 2003 | 3.555 | 3.586 | 3.541 | 3.586 | 665,793 | +0.04(+1.17%) |
Apr 09, 2003 | 3.555 | 3.569 | 3.527 | 3.544 | 879,458 | -0.02(-0.49%) |
Apr 08, 2003 | 3.548 | 3.572 | 3.530 | 3.562 | 667,523 | +0.02(+0.69%) |
Apr 07, 2003 | 3.551 | 3.572 | 3.537 | 3.537 | 695,204 | -0.01(-0.39%) |
Apr 04, 2003 | 3.496 | 3.558 | 3.485 | 3.551 | 813,138 | +0.06(+1.69%) |
Apr 03, 2003 | 3.482 | 3.513 | 3.475 | 3.492 | 640,707 | +0.01(+0.40%) |
Apr 02, 2003 | 3.451 | 3.503 | 3.440 | 3.478 | 649,357 | +0.04(+1.11%) |
Apr 01, 2003 | 3.440 | 3.461 | 3.423 | 3.440 | 882,053 | -0.00(-0.10%) |
Mar 31, 2003 | 3.430 | 3.468 | 3.430 | 3.444 | 796,703 | -0.02(-0.60%) |
Mar 28, 2003 | 3.472 | 3.492 | 3.447 | 3.465 | 555,068 | -0.03(-0.79%) |
Mar 27, 2003 | 3.468 | 3.517 | 3.437 | 3.492 | 547,859 | -0.00(-0.10%) |
Mar 26, 2003 | 3.461 | 3.520 | 3.451 | 3.496 | 761,524 | +0.03(+0.80%) |
Mar 25, 2003 | 3.419 | 3.468 | 3.402 | 3.468 | 801,604 | +0.05(+1.32%) |
Mar 24, 2003 | 3.426 | 3.433 | 3.413 | 3.423 | 609,565 | +0.00(+0.00%) |
Mar 21, 2003 | 3.381 | 3.426 | 3.371 | 3.423 | 448,956 | +0.02(+0.71%) |
Mar 20, 2003 | 3.388 | 3.413 | 3.367 | 3.399 | 636,958 | +0.00(+0.10%) |
Mar 19, 2003 | 3.381 | 3.409 | 3.367 | 3.395 | 673,578 | +0.00(+0.00%) |
Mar 18, 2003 | 3.416 | 3.433 | 3.381 | 3.395 | 835,341 | -0.01(-0.20%) |
Mar 17, 2003 | 3.430 | 3.433 | 3.364 | 3.402 | 1,034,012 | -0.03(-0.81%) |
Mar 14, 2003 | 3.419 | 3.433 | 3.406 | 3.430 | 505,184 | -0.01(-0.20%) |
Mar 13, 2003 | 3.884 | 3.884 | 3.426 | 3.437 | 853,507 | -0.01(-0.20%) |
Mar 12, 2003 | 3.458 | 3.458 | 3.402 | 3.444 | 856,679 | +0.01(+0.30%) |
Mar 11, 2003 | 3.485 | 3.499 | 3.433 | 3.433 | 701,836 | -0.07(-1.98%) |
Mar 10, 2003 | 3.461 | 3.503 | 3.423 | 3.503 | 879,170 | +0.06(+1.71%) |
Mar 07, 2003 | 3.465 | 3.472 | 3.416 | 3.444 | 780,555 | -0.02(-0.50%) |
Mar 06, 2003 | 3.433 | 3.468 | 3.413 | 3.461 | 831,593 | +0.01(+0.40%) |
Mar 05, 2003 | 3.416 | 3.454 | 3.416 | 3.447 | 596,013 | +0.01(+0.20%) |
Mar 04, 2003 | 3.433 | 3.458 | 3.399 | 3.440 | 743,647 | +0.01(+0.40%) |
Mar 03, 2003 | 3.433 | 3.461 | 3.406 | 3.426 | 419,545 | -0.01(-0.20%) |
Feb 28, 2003 | 3.433 | 3.461 | 3.385 | 3.433 | 688,861 | +0.00(+0.10%) |
Feb 27, 2003 | 3.392 | 3.433 | 3.364 | 3.430 | 598,031 | +0.07(+1.96%) |
Feb 26, 2003 | 3.395 | 3.395 | 3.361 | 3.364 | 566,313 | -0.03(-1.02%) |
Feb 25, 2003 | 3.426 | 3.444 | 3.385 | 3.399 | 770,751 | -0.03(-0.81%) |
Feb 24, 2003 | 3.440 | 3.468 | 3.402 | 3.426 | 703,855 | +0.01(+0.30%) |
Feb 21, 2003 | 3.451 | 3.468 | 3.406 | 3.416 | 676,462 | -0.03(-1.01%) |
Feb 20, 2003 | 3.399 | 3.451 | 3.392 | 3.451 | 714,235 | +0.07(+2.05%) |
Feb 19, 2003 | 3.416 | 3.419 | 3.378 | 3.381 | 752,009 | -0.03(-0.81%) |
Feb 18, 2003 | 3.399 | 3.447 | 3.388 | 3.409 | 688,861 | -0.00(-0.10%) |
Feb 14, 2003 | 3.399 | 3.444 | 3.385 | 3.413 | 610,142 | +0.01(+0.41%) |
Feb 13, 2003 | 3.406 | 3.447 | 3.385 | 3.399 | 715,965 | +0.00(+0.00%) |
Feb 12, 2003 | 3.468 | 3.503 | 3.395 | 3.399 | 887,532 | -0.07(-2.10%) |
Feb 11, 2003 | 3.541 | 3.541 | 3.461 | 3.472 | 711,928 | -0.07(-1.96%) |
Feb 10, 2003 | 3.520 | 3.569 | 3.454 | 3.541 | 1,019,018 | +0.07(+1.90%) |
Feb 07, 2003 | 3.458 | 3.489 | 3.451 | 3.475 | 484,423 | +0.01(+0.30%) |
Feb 06, 2003 | 3.510 | 3.517 | 3.454 | 3.465 | 798,144 | -0.02(-0.60%) |
Feb 05, 2003 | 3.534 | 3.534 | 3.461 | 3.485 | 645,897 | -0.04(-1.08%) |
Feb 04, 2003 | 3.530 | 3.537 | 3.485 | 3.524 | 576,405 | +0.00(+0.00%) |
Feb 03, 2003 | 3.520 | 3.569 | 3.475 | 3.524 | 509,509 | -0.01(-0.39%) |
Jan 31, 2003 | 3.475 | 3.548 | 3.444 | 3.537 | 550,166 | +0.09(+2.51%) |
Jan 30, 2003 | 3.503 | 3.520 | 3.426 | 3.451 | 588,516 | -0.05(-1.39%) |
Jan 29, 2003 | 3.520 | 3.520 | 3.454 | 3.499 | 715,677 | -0.07(-2.04%) |
Jan 28, 2003 | 3.461 | 3.572 | 3.454 | 3.572 | 686,554 | +0.14(+3.94%) |
Jan 27, 2003 | 3.510 | 3.530 | 3.409 | 3.437 | 929,342 | -0.11(-3.03%) |
Jan 24, 2003 | 3.589 | 3.607 | 3.524 | 3.544 | 778,537 | -0.04(-1.16%) |
Jan 23, 2003 | 3.617 | 3.635 | 3.558 | 3.586 | 579,866 | -0.05(-1.24%) |
Jan 22, 2003 | 3.641 | 3.641 | 3.603 | 3.631 | 476,637 | -0.01(-0.29%) |
Jan 21, 2003 | 3.645 | 3.655 | 3.607 | 3.641 | 654,836 | +0.00(+0.00%) |
Jan 17, 2003 | 3.659 | 3.659 | 3.628 | 3.641 | 630,038 | -0.01(-0.19%) |
Jan 16, 2003 | 3.655 | 3.687 | 3.638 | 3.648 | 717,984 | -0.01(-0.19%) |
Jan 15, 2003 | 3.676 | 3.683 | 3.617 | 3.655 | 819,482 | -0.02(-0.66%) |
Jan 14, 2003 | 3.655 | 3.711 | 3.641 | 3.680 | 950,968 | +0.04(+1.05%) |
Jan 13, 2003 | 3.652 | 3.690 | 3.589 | 3.641 | 1,107,829 | -0.01(-0.19%) |
Jan 10, 2003 | 3.638 | 3.728 | 3.610 | 3.648 | 999,699 | +0.05(+1.25%) |
Jan 09, 2003 | 3.586 | 3.635 | 3.562 | 3.603 | 816,310 | +0.01(+0.39%) |
Jan 08, 2003 | 3.641 | 3.655 | 3.582 | 3.589 | 1,037,761 | -0.05(-1.43%) |
Jan 07, 2003 | 3.586 | 3.659 | 3.524 | 3.641 | 1,473,165 | +0.08(+2.34%) |
Jan 06, 2003 | 3.489 | 3.624 | 3.472 | 3.558 | 1,331,298 | +0.07(+1.99%) |
Jan 03, 2003 | 3.461 | 3.534 | 3.451 | 3.489 | 798,721 | +0.03(+1.00%) |
Jan 02, 2003 | 3.440 | 3.478 | 3.419 | 3.454 | 439,440 | +0.02(+0.61%) |
Dec 31, 2002 | 3.440 | 3.451 | 3.419 | 3.433 | 492,785 | -0.01(-0.40%) |
Dec 30, 2002 | 3.458 | 3.465 | 3.433 | 3.447 | 575,829 | -0.01(-0.30%) |
Dec 27, 2002 | 3.437 | 3.468 | 3.430 | 3.458 | 462,797 | -0.00(-0.10%) |
Dec 26, 2002 | 3.419 | 3.461 | 3.419 | 3.461 | 463,373 | +0.04(+1.11%) |
Dec 24, 2002 | 3.409 | 3.447 | 3.406 | 3.423 | 185,983 | +0.01(+0.20%) |
Dec 23, 2002 | 3.406 | 3.451 | 3.388 | 3.416 | 626,001 | +0.01(+0.41%) |
Dec 20, 2002 | 3.399 | 3.426 | 3.399 | 3.402 | 602,357 | +0.00(+0.10%) |
Dec 19, 2002 | 3.392 | 3.433 | 3.367 | 3.399 | 603,798 | +0.04(+1.24%) |
Dec 18, 2002 | 3.361 | 3.399 | 3.350 | 3.357 | 441,747 | +0.00(+0.10%) |
Dec 17, 2002 | 3.388 | 3.419 | 3.333 | 3.354 | 881,765 | -0.05(-1.33%) |
Dec 16, 2002 | 3.430 | 3.433 | 3.385 | 3.399 | 549,877 | -0.02(-0.71%) |
Dec 13, 2002 | 3.399 | 3.430 | 3.392 | 3.423 | 539,209 | +0.00(+0.00%) |
Dec 12, 2002 | 3.451 | 3.458 | 3.381 | 3.423 | 685,977 | -0.03(-0.80%) |
Dec 11, 2002 | 3.416 | 3.458 | 3.374 | 3.451 | 754,604 | +0.03(+1.02%) |
Dec 10, 2002 | 3.378 | 3.426 | 3.336 | 3.416 | 835,053 | +0.05(+1.55%) |
Dec 09, 2002 | 3.329 | 3.381 | 3.302 | 3.364 | 635,805 | +0.04(+1.15%) |
Dec 06, 2002 | 3.295 | 3.361 | 3.295 | 3.326 | 529,693 | +0.01(+0.42%) |
Dec 05, 2002 | 3.329 | 3.388 | 3.312 | 3.312 | 509,797 | -0.02(-0.52%) |
Dec 04, 2002 | 3.302 | 3.329 | 3.298 | 3.329 | 544,687 | +0.02(+0.52%) |
Dec 03, 2002 | 3.312 | 3.329 | 3.281 | 3.312 | 489,036 | +0.00(+0.10%) |