Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 3.336 | 3.376 | 3.313 | 3.358 | 14,056,294 | +0.04(+1.30%) |
Oct 30, 2003 | 3.355 | 3.355 | 3.311 | 3.315 | 8,621,409 | -0.01(-0.30%) |
Oct 29, 2003 | 3.350 | 3.350 | 3.316 | 3.325 | 11,887,858 | -0.03(-0.83%) |
Oct 28, 2003 | 3.276 | 3.354 | 3.274 | 3.353 | 15,913,593 | +0.08(+2.49%) |
Oct 27, 2003 | 3.255 | 3.292 | 3.224 | 3.271 | 12,354,086 | +0.01(+0.35%) |
Oct 24, 2003 | 3.301 | 3.301 | 3.240 | 3.260 | 11,227,528 | -0.04(-1.23%) |
Oct 23, 2003 | 3.291 | 3.303 | 3.264 | 3.300 | 13,091,487 | +0.01(+0.29%) |
Oct 22, 2003 | 3.341 | 3.341 | 3.283 | 3.291 | 10,523,428 | -0.05(-1.49%) |
Oct 21, 2003 | 3.337 | 3.360 | 3.337 | 3.341 | 7,609,028 | -0.01(-0.44%) |
Oct 20, 2003 | 3.352 | 3.373 | 3.332 | 3.355 | 13,181,879 | -0.00(-0.03%) |
Oct 17, 2003 | 3.395 | 3.404 | 3.356 | 3.356 | 12,336,960 | -0.04(-1.21%) |
Oct 16, 2003 | 3.392 | 3.410 | 3.381 | 3.397 | 13,496,820 | +0.01(+0.17%) |
Oct 15, 2003 | 3.400 | 3.402 | 3.369 | 3.392 | 12,757,516 | +0.00(+0.14%) |
Oct 14, 2003 | 3.355 | 3.384 | 3.348 | 3.387 | 9,850,728 | +0.01(+0.17%) |
Oct 13, 2003 | 3.324 | 3.389 | 3.333 | 3.381 | 8,555,757 | +0.06(+1.71%) |
Oct 10, 2003 | 3.355 | 3.355 | 3.307 | 3.324 | 10,361,676 | -0.03(-1.03%) |
Oct 09, 2003 | 3.374 | 3.384 | 3.346 | 3.359 | 11,315,064 | -0.00(-0.09%) |
Oct 08, 2003 | 3.340 | 3.364 | 3.340 | 3.362 | 12,405,467 | +0.02(+0.66%) |
Oct 07, 2003 | 3.301 | 3.337 | 3.290 | 3.340 | 12,465,410 | +0.04(+1.19%) |
Oct 06, 2003 | 3.316 | 3.318 | 3.295 | 3.301 | 15,560,592 | -0.02(-0.46%) |
Oct 03, 2003 | 3.305 | 3.340 | 3.305 | 3.316 | 15,270,389 | +0.04(+1.14%) |
Oct 02, 2003 | 3.250 | 3.281 | 3.249 | 3.279 | 12,191,382 | +0.03(+0.84%) |
Oct 01, 2003 | 3.195 | 3.251 | 3.190 | 3.251 | 15,391,228 | +0.06(+1.73%) |
Sep 30, 2003 | 3.205 | 3.207 | 3.166 | 3.196 | 17,202,856 | -0.01(-0.26%) |
Sep 29, 2003 | 3.198 | 3.219 | 3.189 | 3.204 | 20,298,990 | +0.01(+0.21%) |
Sep 26, 2003 | 3.174 | 3.200 | 3.141 | 3.198 | 19,138,178 | +0.02(+0.75%) |
Sep 25, 2003 | 3.192 | 3.192 | 3.170 | 3.174 | 9,437,784 | -0.02(-0.74%) |
Sep 24, 2003 | 3.206 | 3.219 | 3.202 | 3.198 | 14,792,743 | -0.01(-0.44%) |
Sep 23, 2003 | 3.198 | 3.227 | 3.198 | 3.212 | 13,248,483 | -0.01(-0.26%) |
Sep 22, 2003 | 3.187 | 3.235 | 3.187 | 3.220 | 25,036,436 | -0.01(-0.36%) |
Sep 19, 2003 | 3.179 | 3.271 | 3.169 | 3.232 | 70,707,736 | +0.22(+7.42%) |
Sep 18, 2003 | 3.002 | 3.015 | 2.990 | 3.008 | 12,968,746 | +0.01(+0.23%) |
Sep 17, 2003 | 2.985 | 3.003 | 2.976 | 3.002 | 10,407,347 | +0.03(+0.99%) |
Sep 16, 2003 | 2.961 | 2.984 | 2.954 | 2.972 | 11,471,108 | +0.01(+0.37%) |
Sep 15, 2003 | 2.930 | 2.986 | 2.930 | 2.961 | 6,628,998 | +0.04(+1.20%) |
Sep 12, 2003 | 2.932 | 2.934 | 2.894 | 2.926 | 6,716,535 | -0.01(-0.20%) |
Sep 11, 2003 | 2.916 | 2.957 | 2.916 | 2.932 | 8,965,847 | +0.02(+0.72%) |
Sep 10, 2003 | 2.957 | 2.960 | 2.911 | 2.911 | 9,066,704 | -0.05(-1.58%) |
Sep 09, 2003 | 2.961 | 2.971 | 2.946 | 2.957 | 9,556,719 | -0.03(-1.00%) |
Sep 08, 2003 | 2.959 | 3.020 | 2.955 | 2.987 | 9,561,477 | +0.03(+0.99%) |
Sep 05, 2003 | 2.980 | 2.994 | 2.949 | 2.958 | 9,431,123 | -0.03(-0.90%) |
Sep 04, 2003 | 3.011 | 3.023 | 2.973 | 2.985 | 8,452,045 | -0.02(-0.77%) |
Sep 03, 2003 | 3.021 | 3.022 | 2.990 | 3.008 | 9,445,395 | -0.01(-0.42%) |
Sep 02, 2003 | 2.998 | 3.022 | 2.970 | 3.021 | 7,372,109 | +0.03(+0.88%) |
Aug 29, 2003 | 2.954 | 2.999 | 2.953 | 2.994 | 12,648,095 | +0.05(+1.53%) |
Aug 28, 2003 | 2.935 | 2.956 | 2.922 | 2.949 | 6,940,134 | +0.02(+0.81%) |
Aug 27, 2003 | 2.899 | 2.939 | 2.888 | 2.925 | 4,817,370 | +0.01(+0.45%) |
Aug 26, 2003 | 2.903 | 2.919 | 2.884 | 2.912 | 6,918,250 | +0.01(+0.31%) |
Aug 25, 2003 | 2.887 | 2.908 | 2.864 | 2.903 | 7,265,542 | +0.03(+1.01%) |
Aug 22, 2003 | 2.922 | 2.922 | 2.874 | 2.874 | 8,691,819 | -0.03(-0.89%) |
Aug 21, 2003 | 2.861 | 2.927 | 2.851 | 2.900 | 17,582,498 | +0.05(+1.58%) |
Aug 20, 2003 | 2.841 | 2.869 | 2.841 | 2.855 | 6,861,161 | -0.02(-0.59%) |
Aug 19, 2003 | 2.903 | 2.903 | 2.846 | 2.872 | 10,800,311 | -0.02(-0.78%) |
Aug 18, 2003 | 2.903 | 2.923 | 2.885 | 2.894 | 9,755,580 | -0.01(-0.31%) |
Aug 15, 2003 | 2.880 | 2.905 | 2.859 | 2.903 | 4,807,855 | +0.02(+0.82%) |
Aug 14, 2003 | 2.858 | 2.890 | 2.846 | 2.880 | 10,022,947 | +0.02(+0.77%) |
Aug 13, 2003 | 2.836 | 2.874 | 2.833 | 2.858 | 14,790,840 | +0.03(+1.21%) |
Aug 12, 2003 | 2.785 | 2.831 | 2.785 | 2.823 | 10,233,225 | +0.05(+1.80%) |
Aug 11, 2003 | 2.772 | 2.777 | 2.748 | 2.774 | 11,183,759 | -0.00(-0.06%) |
Aug 08, 2003 | 2.660 | 2.780 | 2.660 | 2.775 | 20,330,388 | +0.12(+4.37%) |
Aug 07, 2003 | 2.631 | 2.667 | 2.629 | 2.659 | 10,731,804 | +0.05(+1.81%) |
Aug 06, 2003 | 2.617 | 2.655 | 2.606 | 2.612 | 13,376,933 | -0.00(-0.18%) |
Aug 05, 2003 | 2.664 | 2.664 | 2.616 | 2.616 | 9,459,668 | -0.04(-1.64%) |
Aug 04, 2003 | 2.654 | 2.691 | 2.627 | 2.660 | 11,577,674 | -0.00(-0.16%) |
Aug 01, 2003 | 2.706 | 2.730 | 2.660 | 2.664 | 10,175,185 | -0.05(-2.01%) |
Jul 31, 2003 | 2.707 | 2.756 | 2.687 | 2.719 | 14,015,380 | +0.03(+0.94%) |
Jul 30, 2003 | 2.725 | 2.725 | 2.693 | 2.694 | 6,872,579 | -0.03(-1.02%) |
Jul 29, 2003 | 2.730 | 2.739 | 2.696 | 2.722 | 11,216,110 | -0.01(-0.37%) |
Jul 28, 2003 | 2.761 | 2.767 | 2.717 | 2.732 | 10,852,642 | -0.04(-1.33%) |
Jul 25, 2003 | 2.757 | 2.780 | 2.734 | 2.768 | 7,703,225 | +0.01(+0.34%) |
Jul 24, 2003 | 2.784 | 2.824 | 2.759 | 2.759 | 15,256,117 | +0.03(+1.02%) |
Jul 23, 2003 | 2.691 | 2.743 | 2.675 | 2.731 | 13,942,115 | +0.03(+1.01%) |
Jul 22, 2003 | 2.685 | 2.709 | 2.641 | 2.704 | 14,909,776 | +0.02(+0.68%) |
Jul 21, 2003 | 2.725 | 2.726 | 2.670 | 2.685 | 13,033,447 | -0.05(-1.73%) |
Jul 18, 2003 | 2.772 | 2.775 | 2.717 | 2.733 | 11,989,667 | -0.01(-0.46%) |
Jul 17, 2003 | 2.785 | 2.797 | 2.717 | 2.745 | 11,335,045 | -0.04(-1.55%) |
Jul 16, 2003 | 2.782 | 2.797 | 2.749 | 2.788 | 9,231,311 | -0.00(-0.06%) |
Jul 15, 2003 | 2.825 | 2.830 | 2.777 | 2.790 | 8,714,655 | -0.03(-1.14%) |
Jul 14, 2003 | 2.831 | 2.862 | 2.788 | 2.822 | 8,814,561 | +0.00(+0.13%) |
Jul 11, 2003 | 2.822 | 2.835 | 2.805 | 2.818 | 7,372,109 | -0.00(-0.06%) |
Jul 10, 2003 | 2.798 | 2.828 | 2.755 | 2.820 | 21,994,536 | +0.03(+1.25%) |
Jul 09, 2003 | 2.812 | 2.818 | 2.785 | 2.785 | 19,259,968 | -0.04(-1.32%) |
Jul 08, 2003 | 2.829 | 2.842 | 2.810 | 2.822 | 11,241,800 | -0.01(-0.32%) |
Jul 07, 2003 | 2.815 | 2.843 | 2.815 | 2.831 | 13,089,585 | +0.02(+0.69%) |
Jul 03, 2003 | 2.827 | 2.836 | 2.790 | 2.812 | 5,849,732 | -0.02(-0.63%) |
Jul 02, 2003 | 2.830 | 2.838 | 2.788 | 2.830 | 16,144,804 | -0.00(-0.06%) |
Jul 01, 2003 | 2.811 | 2.836 | 2.772 | 2.831 | 14,472,093 | +0.02(+0.73%) |
Jun 30, 2003 | 2.790 | 2.819 | 2.773 | 2.811 | 46,192,712 | +0.02(+0.77%) |
Jun 27, 2003 | 2.846 | 2.859 | 2.764 | 2.789 | 61,691,460 | -0.20(-6.76%) |
Jun 26, 2003 | 2.994 | 3.022 | 2.987 | 2.992 | 18,059,192 | +0.00(+0.05%) |
Jun 25, 2003 | 2.989 | 3.003 | 2.972 | 2.990 | 16,611,032 | +0.01(+0.48%) |
Jun 24, 2003 | 2.923 | 2.986 | 2.923 | 2.976 | 18,465,476 | +0.07(+2.28%) |
Jun 23, 2003 | 2.948 | 2.960 | 2.897 | 2.910 | 12,955,425 | -0.03(-1.16%) |
Jun 20, 2003 | 2.964 | 2.991 | 2.942 | 2.944 | 13,911,668 | -0.02(-0.53%) |
Jun 19, 2003 | 2.950 | 2.989 | 2.943 | 2.960 | 12,726,117 | +0.01(+0.34%) |
Jun 18, 2003 | 2.921 | 2.951 | 2.909 | 2.950 | 10,621,431 | +0.02(+0.83%) |
Jun 17, 2003 | 2.893 | 2.929 | 2.879 | 2.925 | 11,109,543 | +0.04(+1.22%) |
Jun 16, 2003 | 2.867 | 2.903 | 2.858 | 2.890 | 16,225,680 | +0.02(+0.83%) |
Jun 13, 2003 | 2.895 | 2.905 | 2.863 | 2.867 | 15,349,362 | -0.03(-1.18%) |
Jun 12, 2003 | 2.919 | 2.922 | 2.885 | 2.901 | 12,296,997 | -0.01(-0.18%) |
Jun 11, 2003 | 2.931 | 2.935 | 2.890 | 2.906 | 19,457,876 | -0.03(-1.09%) |
Jun 10, 2003 | 2.909 | 2.950 | 2.903 | 2.938 | 8,439,675 | +0.03(+1.14%) |
Jun 09, 2003 | 2.914 | 2.941 | 2.882 | 2.905 | 8,149,472 | -0.01(-0.31%) |
Jun 06, 2003 | 2.940 | 2.942 | 2.887 | 2.914 | 13,280,833 | -0.02(-0.52%) |
Jun 05, 2003 | 2.933 | 2.947 | 2.911 | 2.929 | 11,776,535 | -0.01(-0.25%) |
Jun 04, 2003 | 2.867 | 2.945 | 2.853 | 2.936 | 10,895,459 | +0.06(+2.06%) |
Jun 03, 2003 | 2.919 | 2.922 | 2.856 | 2.877 | 17,038,248 | -0.06(-2.18%) |
Jun 02, 2003 | 2.945 | 2.969 | 2.934 | 2.941 | 20,292,328 | -0.00(-0.04%) |
May 30, 2003 | 2.890 | 2.972 | 2.890 | 2.942 | 16,420,735 | +0.07(+2.28%) |
May 29, 2003 | 2.857 | 2.897 | 2.856 | 2.877 | 15,739,471 | +0.01(+0.22%) |
May 28, 2003 | 2.833 | 2.877 | 2.814 | 2.870 | 12,150,468 | +0.04(+1.34%) |
May 27, 2003 | 2.732 | 2.838 | 2.725 | 2.832 | 15,398,840 | +0.11(+3.97%) |
May 23, 2003 | 2.748 | 2.750 | 2.714 | 2.724 | 9,527,223 | -0.02(-0.77%) |
May 22, 2003 | 2.757 | 2.758 | 2.720 | 2.745 | 17,917,422 | +0.02(+0.75%) |
May 21, 2003 | 2.743 | 2.796 | 2.706 | 2.725 | 14,990,652 | -0.04(-1.31%) |
May 20, 2003 | 2.752 | 2.786 | 2.734 | 2.761 | 10,936,373 | +0.01(+0.52%) |
May 19, 2003 | 2.778 | 2.778 | 2.727 | 2.747 | 13,836,501 | -0.03(-1.12%) |
May 16, 2003 | 2.845 | 2.853 | 2.767 | 2.778 | 17,915,518 | -0.05(-1.89%) |
May 15, 2003 | 2.848 | 2.851 | 2.811 | 2.831 | 9,666,140 | -0.00(-0.13%) |
May 14, 2003 | 2.880 | 2.881 | 2.830 | 2.835 | 8,190,386 | -0.04(-1.46%) |
May 13, 2003 | 2.862 | 2.890 | 2.830 | 2.877 | 16,415,026 | +0.01(+0.51%) |
May 12, 2003 | 2.830 | 2.862 | 2.792 | 2.862 | 16,022,062 | +0.02(+0.78%) |
May 09, 2003 | 2.810 | 2.840 | 2.809 | 2.840 | 9,414,948 | +0.04(+1.27%) |
May 08, 2003 | 2.817 | 2.848 | 2.775 | 2.805 | 11,656,648 | -0.04(-1.39%) |
May 07, 2003 | 2.849 | 2.875 | 2.833 | 2.844 | 11,059,115 | -0.01(-0.20%) |
May 06, 2003 | 2.775 | 2.850 | 2.768 | 2.850 | 12,407,369 | +0.08(+2.81%) |
May 05, 2003 | 2.827 | 2.840 | 2.759 | 2.772 | 9,811,717 | -0.05(-1.66%) |
May 02, 2003 | 2.771 | 2.825 | 2.754 | 2.819 | 9,955,392 | +0.05(+1.76%) |
May 01, 2003 | 2.823 | 2.823 | 2.760 | 2.770 | 14,395,974 | -0.04(-1.53%) |
Apr 30, 2003 | 2.852 | 2.852 | 2.791 | 2.813 | 16,928,828 | -0.04(-1.36%) |
Apr 29, 2003 | 2.837 | 2.925 | 2.821 | 2.852 | 16,204,748 | +0.02(+0.56%) |
Apr 28, 2003 | 2.761 | 2.848 | 2.761 | 2.836 | 13,707,099 | +0.09(+3.35%) |
Apr 25, 2003 | 2.785 | 2.799 | 2.738 | 2.744 | 7,882,105 | -0.04(-1.58%) |
Apr 24, 2003 | 2.809 | 2.816 | 2.743 | 2.788 | 7,838,336 | -0.04(-1.28%) |
Apr 23, 2003 | 2.804 | 2.826 | 2.765 | 2.825 | 7,702,274 | +0.03(+1.13%) |
Apr 22, 2003 | 2.725 | 2.811 | 2.693 | 2.793 | 10,566,245 | +0.07(+2.49%) |
Apr 21, 2003 | 2.754 | 2.754 | 2.696 | 2.725 | 8,499,619 | -0.02(-0.84%) |
Apr 17, 2003 | 2.747 | 2.764 | 2.717 | 2.748 | 11,723,251 | -0.00(-0.10%) |
Apr 16, 2003 | 2.847 | 2.858 | 2.731 | 2.751 | 14,185,696 | -0.07(-2.64%) |
Apr 15, 2003 | 2.782 | 2.859 | 2.772 | 2.826 | 14,868,862 | +0.03(+0.98%) |
Apr 14, 2003 | 2.760 | 2.810 | 2.735 | 2.798 | 8,422,549 | +0.03(+1.26%) |
Apr 11, 2003 | 2.785 | 2.811 | 2.746 | 2.764 | 10,046,734 | -0.00(-0.15%) |
Apr 10, 2003 | 2.722 | 2.771 | 2.715 | 2.768 | 11,240,848 | +0.05(+1.72%) |
Apr 09, 2003 | 2.738 | 2.804 | 2.706 | 2.721 | 20,054,458 | -0.00(-0.17%) |
Apr 08, 2003 | 2.709 | 2.736 | 2.675 | 2.726 | 11,931,627 | +0.02(+0.88%) |
Apr 07, 2003 | 2.769 | 2.771 | 2.695 | 2.702 | 14,845,075 | -0.00(-0.16%) |
Apr 04, 2003 | 2.748 | 2.762 | 2.697 | 2.706 | 9,226,554 | -0.04(-1.28%) |
Apr 03, 2003 | 2.769 | 2.769 | 2.724 | 2.741 | 10,430,183 | -0.01(-0.25%) |
Apr 02, 2003 | 2.717 | 2.763 | 2.712 | 2.748 | 15,597,700 | +0.08(+2.95%) |
Apr 01, 2003 | 2.706 | 2.708 | 2.641 | 2.670 | 18,145,778 | -0.03(-1.21%) |
Mar 31, 2003 | 2.735 | 2.738 | 2.701 | 2.702 | 16,855,564 | -0.09(-3.05%) |
Mar 28, 2003 | 2.742 | 2.804 | 2.733 | 2.787 | 10,881,187 | +0.04(+1.59%) |
Mar 27, 2003 | 2.698 | 2.776 | 2.698 | 2.744 | 11,129,525 | +0.01(+0.29%) |
Mar 26, 2003 | 2.779 | 2.796 | 2.733 | 2.736 | 14,775,617 | -0.04(-1.57%) |
Mar 25, 2003 | 2.751 | 2.786 | 2.723 | 2.779 | 11,925,918 | +0.04(+1.50%) |
Mar 24, 2003 | 2.791 | 2.801 | 2.714 | 2.738 | 19,930,764 | -0.06(-2.23%) |
Mar 21, 2003 | 2.785 | 2.806 | 2.742 | 2.801 | 15,458,783 | +0.02(+0.85%) |
Mar 20, 2003 | 2.640 | 2.785 | 2.629 | 2.777 | 36,635,040 | +0.15(+5.53%) |
Mar 19, 2003 | 2.588 | 2.645 | 2.583 | 2.632 | 22,222,892 | +0.06(+2.22%) |
Mar 18, 2003 | 2.675 | 2.676 | 2.551 | 2.574 | 33,125,012 | -0.14(-5.00%) |
Mar 17, 2003 | 2.614 | 2.719 | 2.608 | 2.710 | 25,041,192 | +0.10(+3.66%) |
Mar 14, 2003 | 2.588 | 2.625 | 2.585 | 2.614 | 22,290,448 | +0.04(+1.53%) |
Mar 13, 2003 | 2.570 | 2.611 | 2.530 | 2.575 | 23,188,650 | +0.04(+1.77%) |
Mar 12, 2003 | 2.493 | 2.533 | 2.483 | 2.530 | 14,113,383 | +0.03(+1.26%) |
Mar 11, 2003 | 2.485 | 2.565 | 2.485 | 2.499 | 16,540,622 | +0.01(+0.59%) |
Mar 10, 2003 | 2.567 | 2.568 | 2.470 | 2.484 | 17,813,710 | -0.10(-3.73%) |
Mar 07, 2003 | 2.449 | 2.585 | 2.430 | 2.580 | 26,190,586 | +0.13(+5.34%) |
Mar 06, 2003 | 2.436 | 2.480 | 2.423 | 2.449 | 12,604,327 | +0.00(+0.06%) |
Mar 05, 2003 | 2.399 | 2.453 | 2.392 | 2.448 | 11,636,666 | +0.05(+2.01%) |
Mar 04, 2003 | 2.457 | 2.465 | 2.399 | 2.399 | 12,133,342 | -0.05(-2.19%) |
Mar 03, 2003 | 2.444 | 2.487 | 2.436 | 2.453 | 14,560,581 | +0.02(+0.67%) |
Feb 28, 2003 | 2.429 | 2.469 | 2.413 | 2.437 | 12,718,505 | +0.01(+0.30%) |
Feb 27, 2003 | 2.372 | 2.429 | 2.355 | 2.429 | 9,466,328 | +0.06(+2.57%) |
Feb 26, 2003 | 2.386 | 2.402 | 2.344 | 2.368 | 10,981,093 | -0.02(-0.75%) |
Feb 25, 2003 | 2.357 | 2.409 | 2.326 | 2.386 | 17,506,380 | +0.01(+0.31%) |
Feb 24, 2003 | 2.437 | 2.437 | 2.373 | 2.379 | 12,607,181 | -0.06(-2.35%) |
Feb 21, 2003 | 2.411 | 2.451 | 2.407 | 2.436 | 11,357,881 | +0.04(+1.49%) |
Feb 20, 2003 | 2.397 | 2.410 | 2.382 | 2.400 | 7,592,853 | +0.01(+0.46%) |
Feb 19, 2003 | 2.394 | 2.401 | 2.367 | 2.389 | 9,100,958 | -0.00(-0.20%) |
Feb 18, 2003 | 2.372 | 2.402 | 2.365 | 2.394 | 11,080,999 | +0.02(+0.93%) |
Feb 14, 2003 | 2.312 | 2.372 | 2.299 | 2.372 | 13,407,381 | +0.06(+2.64%) |
Feb 13, 2003 | 2.295 | 2.315 | 2.268 | 2.311 | 12,306,512 | +0.02(+0.71%) |
Feb 12, 2003 | 2.304 | 2.314 | 2.287 | 2.295 | 8,390,198 | -0.01(-0.41%) |
Feb 11, 2003 | 2.311 | 2.320 | 2.281 | 2.304 | 12,542,480 | +0.03(+1.18%) |
Feb 10, 2003 | 2.241 | 2.290 | 2.236 | 2.277 | 11,367,396 | +0.05(+2.22%) |
Feb 07, 2003 | 2.280 | 2.294 | 2.227 | 2.228 | 10,937,325 | -0.04(-1.81%) |
Feb 06, 2003 | 2.275 | 2.297 | 2.260 | 2.269 | 13,648,106 | -0.01(-0.25%) |
Feb 05, 2003 | 2.295 | 2.303 | 2.263 | 2.275 | 17,110,562 | -0.02(-0.89%) |
Feb 04, 2003 | 2.322 | 2.322 | 2.242 | 2.295 | 19,048,738 | -0.03(-1.11%) |
Feb 03, 2003 | 2.346 | 2.356 | 2.289 | 2.321 | 13,802,247 | -0.02(-0.83%) |
Jan 31, 2003 | 2.353 | 2.378 | 2.322 | 2.341 | 14,044,876 | -0.02(-0.87%) |
Jan 30, 2003 | 2.400 | 2.408 | 2.317 | 2.361 | 17,744,252 | -0.04(-1.62%) |
Jan 29, 2003 | 2.345 | 2.402 | 2.320 | 2.400 | 16,450,231 | +0.06(+2.38%) |
Jan 28, 2003 | 2.297 | 2.351 | 2.296 | 2.344 | 12,421,642 | +0.06(+2.41%) |
Jan 27, 2003 | 2.265 | 2.297 | 2.234 | 2.289 | 11,503,458 | +0.01(+0.37%) |
Jan 24, 2003 | 2.333 | 2.345 | 2.270 | 2.281 | 9,296,964 | -0.07(-2.78%) |
Jan 23, 2003 | 2.302 | 2.354 | 2.299 | 2.346 | 9,276,983 | +0.06(+2.81%) |
Jan 22, 2003 | 2.304 | 2.333 | 2.276 | 2.282 | 10,224,662 | -0.02(-0.96%) |
Jan 21, 2003 | 2.367 | 2.395 | 2.304 | 2.304 | 12,108,603 | -0.06(-2.69%) |
Jan 17, 2003 | 2.375 | 2.388 | 2.346 | 2.367 | 12,863,131 | -0.02(-1.03%) |
Jan 16, 2003 | 2.423 | 2.424 | 2.375 | 2.392 | 9,796,494 | -0.02(-0.94%) |
Jan 15, 2003 | 2.454 | 2.454 | 2.405 | 2.415 | 7,773,635 | -0.04(-1.56%) |
Jan 14, 2003 | 2.454 | 2.472 | 2.437 | 2.453 | 11,593,849 | -0.02(-0.89%) |
Jan 13, 2003 | 2.503 | 2.533 | 2.463 | 2.475 | 10,727,046 | -0.02(-0.90%) |
Jan 10, 2003 | 2.457 | 2.545 | 2.446 | 2.498 | 19,908,880 | +0.02(+0.70%) |
Jan 09, 2003 | 2.428 | 2.506 | 2.428 | 2.480 | 13,719,468 | +0.06(+2.56%) |
Jan 08, 2003 | 2.400 | 2.440 | 2.386 | 2.418 | 9,200,864 | +0.02(+0.79%) |
Jan 07, 2003 | 2.391 | 2.423 | 2.386 | 2.399 | 8,008,652 | -0.01(-0.26%) |
Jan 06, 2003 | 2.365 | 2.417 | 2.365 | 2.406 | 10,147,592 | +0.03(+1.40%) |
Jan 03, 2003 | 2.423 | 2.423 | 2.364 | 2.373 | 10,789,844 | -0.05(-2.06%) |
Jan 02, 2003 | 2.342 | 2.423 | 2.337 | 2.423 | 10,863,109 | +0.09(+3.67%) |
Dec 31, 2002 | 2.336 | 2.349 | 2.317 | 2.337 | 8,861,183 | -0.00(-0.11%) |
Dec 30, 2002 | 2.291 | 2.343 | 2.286 | 2.340 | 8,121,879 | +0.05(+2.27%) |
Dec 27, 2002 | 2.319 | 2.325 | 2.286 | 2.287 | 6,040,029 | -0.03(-1.38%) |
Dec 26, 2002 | 2.318 | 2.369 | 2.312 | 2.320 | 6,547,171 | +0.00(+0.20%) |
Dec 24, 2002 | 2.337 | 2.344 | 2.311 | 2.315 | 4,312,132 | -0.01(-0.56%) |
Dec 23, 2002 | 2.352 | 2.365 | 2.316 | 2.328 | 15,043,936 | -0.04(-1.77%) |
Dec 20, 2002 | 2.182 | 2.370 | 2.182 | 2.370 | 44,368,716 | +0.19(+8.60%) |
Dec 19, 2002 | 2.212 | 2.258 | 2.168 | 2.182 | 17,569,178 | -0.02(-0.95%) |
Dec 18, 2002 | 2.254 | 2.268 | 2.165 | 2.203 | 19,756,642 | -0.04(-1.80%) |
Dec 17, 2002 | 2.324 | 2.324 | 2.223 | 2.244 | 21,990,730 | -0.08(-3.46%) |
Dec 16, 2002 | 2.243 | 2.333 | 2.243 | 2.324 | 11,814,594 | +0.09(+4.00%) |
Dec 13, 2002 | 2.302 | 2.302 | 2.230 | 2.235 | 12,212,315 | -0.07(-2.90%) |
Dec 12, 2002 | 2.261 | 2.311 | 2.228 | 2.302 | 17,525,410 | +0.03(+1.48%) |
Dec 11, 2002 | 2.270 | 2.292 | 2.257 | 2.268 | 10,424,474 | -0.01(-0.30%) |
Dec 10, 2002 | 2.289 | 2.289 | 2.238 | 2.275 | 19,321,814 | -0.01(-0.62%) |
Dec 09, 2002 | 2.372 | 2.407 | 2.289 | 2.289 | 12,879,306 | -0.08(-3.46%) |
Dec 06, 2002 | 2.370 | 2.383 | 2.314 | 2.371 | 16,202,845 | -0.01(-0.51%) |
Dec 05, 2002 | 2.423 | 2.425 | 2.326 | 2.383 | 16,042,044 | -0.04(-1.63%) |
Dec 04, 2002 | 2.433 | 2.445 | 2.388 | 2.423 | 14,478,753 | -0.02(-0.86%) |
Dec 03, 2002 | 2.449 | 2.449 | 2.398 | 2.444 | 11,904,034 | -0.00(-0.11%) |
Dec 02, 2002 | 2.417 | 2.477 | 2.412 | 2.446 | 22,171,512 | +0.09(+3.95%) |
Nov 29, 2002 | 2.383 | 2.398 | 2.350 | 2.353 | 4,997,201 | -0.02(-0.69%) |
Nov 27, 2002 | 2.318 | 2.405 | 2.315 | 2.369 | 14,801,307 | +0.06(+2.62%) |
Nov 26, 2002 | 2.346 | 2.370 | 2.307 | 2.309 | 9,383,549 | -0.03(-1.41%) |
Nov 25, 2002 | 2.312 | 2.356 | 2.296 | 2.342 | 13,717,565 | +0.04(+1.87%) |
Nov 22, 2002 | 2.365 | 2.367 | 2.288 | 2.299 | 21,235,250 | -0.07(-2.93%) |
Nov 21, 2002 | 2.438 | 2.481 | 2.285 | 2.368 | 33,126,916 | -0.03(-1.42%) |
Nov 20, 2002 | 2.367 | 2.456 | 2.365 | 2.403 | 16,896,478 | +0.06(+2.63%) |
Nov 19, 2002 | 2.389 | 2.391 | 2.333 | 2.341 | 12,786,061 | -0.04(-1.63%) |
Nov 18, 2002 | 2.425 | 2.425 | 2.344 | 2.380 | 14,611,010 | -0.01(-0.59%) |
Nov 15, 2002 | 2.366 | 2.423 | 2.365 | 2.394 | 14,156,200 | +0.02(+0.73%) |
Nov 14, 2002 | 2.325 | 2.417 | 2.315 | 2.377 | 18,307,530 | +0.08(+3.69%) |
Nov 13, 2002 | 2.286 | 2.314 | 2.258 | 2.292 | 10,759,397 | -0.01(-0.52%) |
Nov 12, 2002 | 2.257 | 2.335 | 2.257 | 2.304 | 9,854,534 | +0.05(+2.36%) |
Nov 11, 2002 | 2.313 | 2.313 | 2.251 | 2.251 | 8,024,828 | -0.06(-2.66%) |
Nov 08, 2002 | 2.341 | 2.381 | 2.283 | 2.313 | 11,478,720 | -0.03(-1.19%) |
Nov 07, 2002 | 2.346 | 2.386 | 2.320 | 2.341 | 10,414,959 | -0.04(-1.50%) |
Nov 06, 2002 | 2.430 | 2.430 | 2.325 | 2.376 | 29,980,354 | -0.05(-1.95%) |
Nov 05, 2002 | 2.488 | 2.502 | 2.416 | 2.424 | 17,465,466 | -0.06(-2.60%) |
Nov 04, 2002 | 2.522 | 2.533 | 2.479 | 2.488 | 8,328,351 | -0.01(-0.21%) |