Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 4.987 | 4.987 | 4.943 | 4.984 | 893,437 | +0.00(+0.10%) |
Dec 30, 2003 | 4.981 | 4.992 | 4.964 | 4.979 | 677,812 | -0.00(-0.04%) |
Dec 29, 2003 | 4.974 | 4.994 | 4.925 | 4.981 | 1,073,437 | +0.01(+0.14%) |
Dec 26, 2003 | 4.965 | 4.981 | 4.962 | 4.974 | 253,125 | +0.02(+0.34%) |
Dec 24, 2003 | 4.966 | 4.966 | 4.922 | 4.957 | 492,187 | -0.01(-0.11%) |
Dec 23, 2003 | 4.972 | 4.979 | 4.923 | 4.963 | 760,312 | +0.00(+0.05%) |
Dec 22, 2003 | 4.925 | 4.961 | 4.925 | 4.960 | 802,500 | +0.03(+0.59%) |
Dec 19, 2003 | 4.971 | 4.987 | 4.887 | 4.931 | 1,479,375 | -0.02(-0.48%) |
Dec 18, 2003 | 4.952 | 4.974 | 4.917 | 4.955 | 1,109,062 | +0.01(+0.15%) |
Dec 17, 2003 | 4.985 | 4.989 | 4.922 | 4.947 | 1,035,937 | -0.04(-0.88%) |
Dec 16, 2003 | 5.025 | 5.025 | 4.982 | 4.991 | 932,812 | -0.03(-0.67%) |
Dec 15, 2003 | 5.031 | 5.062 | 5.005 | 5.025 | 960,000 | +0.04(+0.77%) |
Dec 12, 2003 | 4.944 | 4.980 | 4.931 | 4.986 | 2,570,625 | +0.05(+1.04%) |
Dec 11, 2003 | 4.910 | 4.947 | 4.910 | 4.935 | 969,375 | +0.04(+0.72%) |
Dec 10, 2003 | 4.909 | 4.943 | 4.889 | 4.900 | 1,025,625 | -0.03(-0.56%) |
Dec 09, 2003 | 4.931 | 4.945 | 4.914 | 4.927 | 719,062 | +0.01(+0.15%) |
Dec 08, 2003 | 4.929 | 4.933 | 4.913 | 4.920 | 1,209,375 | +0.01(+0.12%) |
Dec 05, 2003 | 4.907 | 4.927 | 4.907 | 4.914 | 724,687 | -0.01(-0.25%) |
Dec 04, 2003 | 4.938 | 4.943 | 4.910 | 4.926 | 998,437 | -0.02(-0.45%) |
Dec 03, 2003 | 4.926 | 4.969 | 4.926 | 4.949 | 600,000 | +0.01(+0.13%) |
Dec 02, 2003 | 4.933 | 4.945 | 4.921 | 4.942 | 1,653,750 | +0.00(+0.02%) |
Dec 01, 2003 | 4.894 | 4.936 | 4.894 | 4.941 | 870,937 | +0.05(+0.99%) |
Nov 28, 2003 | 4.853 | 4.920 | 4.849 | 4.893 | 613,125 | +0.04(+0.88%) |
Nov 26, 2003 | 4.907 | 4.907 | 4.801 | 4.850 | 1,446,562 | -0.11(-2.13%) |
Nov 25, 2003 | 4.725 | 4.991 | 4.718 | 4.956 | 2,246,250 | +0.21(+4.38%) |
Nov 24, 2003 | 4.612 | 4.751 | 4.613 | 4.748 | 674,062 | +0.14(+2.94%) |
Nov 21, 2003 | 4.556 | 4.641 | 4.587 | 4.612 | 670,312 | +0.06(+1.23%) |
Nov 20, 2003 | 4.589 | 4.589 | 4.551 | 4.556 | 473,437 | -0.05(-1.00%) |
Nov 19, 2003 | 4.593 | 4.610 | 4.593 | 4.602 | 431,250 | +0.01(+0.21%) |
Nov 18, 2003 | 4.605 | 4.614 | 4.590 | 4.593 | 575,625 | -0.02(-0.35%) |
Nov 17, 2003 | 4.599 | 4.612 | 4.579 | 4.609 | 421,875 | +0.01(+0.16%) |
Nov 14, 2003 | 4.623 | 4.641 | 4.583 | 4.601 | 418,125 | -0.03(-0.55%) |
Nov 13, 2003 | 4.582 | 4.626 | 4.582 | 4.627 | 525,937 | +0.02(+0.52%) |
Nov 12, 2003 | 4.571 | 4.609 | 4.552 | 4.603 | 448,125 | +0.03(+0.58%) |
Nov 11, 2003 | 4.554 | 4.576 | 4.544 | 4.576 | 479,062 | +0.03(+0.68%) |
Nov 10, 2003 | 4.571 | 4.590 | 4.534 | 4.545 | 607,500 | -0.02(-0.34%) |
Nov 07, 2003 | 4.562 | 4.600 | 4.555 | 4.561 | 1,519,687 | +0.01(+0.26%) |
Nov 06, 2003 | 4.520 | 4.554 | 4.492 | 4.549 | 414,375 | +0.02(+0.48%) |
Nov 05, 2003 | 4.523 | 4.535 | 4.486 | 4.527 | 723,750 | +0.00(+0.04%) |
Nov 04, 2003 | 4.492 | 4.531 | 4.492 | 4.525 | 658,125 | +0.02(+0.53%) |
Nov 03, 2003 | 4.502 | 4.532 | 4.482 | 4.501 | 928,125 | +0.00(+0.02%) |
Oct 31, 2003 | 4.513 | 4.542 | 4.498 | 4.500 | 1,083,750 | -0.01(-0.32%) |
Oct 30, 2003 | 4.524 | 4.528 | 4.501 | 4.515 | 553,125 | -0.00(-0.04%) |
Oct 29, 2003 | 4.559 | 4.559 | 4.499 | 4.516 | 801,562 | -0.04(-0.95%) |
Oct 28, 2003 | 4.512 | 4.559 | 4.500 | 4.559 | 655,312 | +0.04(+0.81%) |
Oct 27, 2003 | 4.520 | 4.542 | 4.505 | 4.523 | 1,190,625 | -0.00(-0.06%) |
Oct 24, 2003 | 4.517 | 4.535 | 4.480 | 4.525 | 504,375 | -0.00(-0.04%) |
Oct 23, 2003 | 4.488 | 4.527 | 4.459 | 4.527 | 855,937 | +0.04(+0.95%) |
Oct 22, 2003 | 4.485 | 4.502 | 4.451 | 4.484 | 584,062 | -0.00(-0.01%) |
Oct 21, 2003 | 4.490 | 4.520 | 4.476 | 4.485 | 631,875 | -0.01(-0.18%) |
Oct 20, 2003 | 4.488 | 4.493 | 4.436 | 4.493 | 962,812 | +0.01(+0.20%) |
Oct 17, 2003 | 4.518 | 4.518 | 4.468 | 4.484 | 627,187 | -0.03(-0.67%) |
Oct 16, 2003 | 4.478 | 4.512 | 4.465 | 4.514 | 676,875 | +0.04(+0.87%) |
Oct 15, 2003 | 4.496 | 4.504 | 4.453 | 4.475 | 712,500 | -0.01(-0.23%) |
Oct 14, 2003 | 4.520 | 4.520 | 4.445 | 4.485 | 884,062 | -0.03(-0.73%) |
Oct 13, 2003 | 4.483 | 4.524 | 4.482 | 4.518 | 527,812 | +0.04(+0.94%) |
Oct 10, 2003 | 4.467 | 4.483 | 4.451 | 4.476 | 1,999,687 | +0.00(+0.10%) |
Oct 09, 2003 | 4.405 | 4.495 | 4.405 | 4.472 | 1,192,500 | +0.08(+1.82%) |
Oct 08, 2003 | 4.435 | 4.435 | 4.391 | 4.392 | 640,312 | -0.04(-0.84%) |
Oct 07, 2003 | 4.340 | 4.428 | 4.340 | 4.429 | 1,697,812 | +0.08(+1.93%) |
Oct 06, 2003 | 4.287 | 4.347 | 4.287 | 4.346 | 727,500 | +0.06(+1.29%) |
Oct 03, 2003 | 4.309 | 4.310 | 4.294 | 4.290 | 1,114,687 | +0.00(+0.11%) |
Oct 02, 2003 | 4.288 | 4.298 | 4.276 | 4.285 | 487,500 | -0.01(-0.31%) |
Oct 01, 2003 | 4.214 | 4.300 | 4.214 | 4.299 | 1,605,937 | +0.08(+1.87%) |
Sep 30, 2003 | 4.261 | 4.264 | 4.199 | 4.220 | 1,412,812 | -0.05(-1.09%) |
Sep 29, 2003 | 4.254 | 4.270 | 4.246 | 4.266 | 662,812 | +0.01(+0.19%) |
Sep 26, 2003 | 4.243 | 4.269 | 4.232 | 4.258 | 934,687 | +0.01(+0.18%) |
Sep 25, 2003 | 4.290 | 4.299 | 4.253 | 4.251 | 706,875 | -0.03(-0.81%) |
Sep 24, 2003 | 4.305 | 4.306 | 4.255 | 4.285 | 760,312 | -0.03(-0.74%) |
Sep 23, 2003 | 4.313 | 4.329 | 4.293 | 4.317 | 533,437 | +0.01(+0.12%) |
Sep 22, 2003 | 4.303 | 4.317 | 4.285 | 4.312 | 780,000 | +0.01(+0.19%) |
Sep 19, 2003 | 4.296 | 4.309 | 4.284 | 4.304 | 956,250 | +0.01(+0.19%) |
Sep 18, 2003 | 4.261 | 4.297 | 4.261 | 4.296 | 895,312 | +0.04(+0.97%) |
Sep 17, 2003 | 4.288 | 4.288 | 4.255 | 4.255 | 772,500 | -0.04(-1.02%) |
Sep 16, 2003 | 4.285 | 4.299 | 4.271 | 4.299 | 740,625 | +0.01(+0.31%) |
Sep 15, 2003 | 4.237 | 4.295 | 4.229 | 4.285 | 778,125 | +0.05(+1.07%) |
Sep 12, 2003 | 4.228 | 4.251 | 4.204 | 4.240 | 913,125 | +0.01(+0.29%) |
Sep 11, 2003 | 4.240 | 4.240 | 4.212 | 4.228 | 1,820,625 | +0.01(+0.34%) |
Sep 10, 2003 | 4.220 | 4.239 | 4.203 | 4.213 | 1,232,812 | -0.01(-0.15%) |
Sep 09, 2003 | 4.247 | 4.249 | 4.187 | 4.220 | 6,516,562 | -0.04(-0.84%) |
Sep 08, 2003 | 4.267 | 4.276 | 4.229 | 4.255 | 781,875 | -0.01(-0.35%) |
Sep 05, 2003 | 4.275 | 4.277 | 4.239 | 4.270 | 652,500 | -0.00(-0.04%) |
Sep 04, 2003 | 4.304 | 4.312 | 4.261 | 4.272 | 970,312 | -0.03(-0.58%) |
Sep 03, 2003 | 4.323 | 4.341 | 4.285 | 4.297 | 1,450,312 | -0.03(-0.73%) |
Sep 02, 2003 | 4.210 | 4.330 | 4.201 | 4.329 | 1,335,000 | +0.11(+2.68%) |
Aug 29, 2003 | 4.205 | 4.226 | 4.181 | 4.215 | 841,875 | -0.01(-0.33%) |
Aug 28, 2003 | 4.200 | 4.234 | 4.155 | 4.229 | 577,500 | +0.03(+0.83%) |
Aug 27, 2003 | 4.195 | 4.201 | 4.162 | 4.195 | 721,875 | -0.00(-0.11%) |
Aug 26, 2003 | 4.187 | 4.204 | 4.152 | 4.199 | 966,562 | +0.01(+0.23%) |
Aug 25, 2003 | 4.172 | 4.197 | 4.168 | 4.190 | 521,250 | +0.02(+0.43%) |
Aug 22, 2003 | 4.216 | 4.220 | 4.167 | 4.172 | 651,562 | -0.05(-1.14%) |
Aug 21, 2003 | 4.204 | 4.240 | 4.189 | 4.220 | 680,625 | +0.02(+0.37%) |
Aug 20, 2003 | 4.205 | 4.219 | 4.189 | 4.204 | 868,125 | -0.00(-0.09%) |
Aug 19, 2003 | 4.192 | 4.222 | 4.187 | 4.208 | 829,687 | +0.01(+0.25%) |
Aug 18, 2003 | 4.213 | 4.227 | 4.189 | 4.197 | 467,812 | -0.02(-0.44%) |
Aug 15, 2003 | 4.200 | 4.216 | 4.161 | 4.216 | 490,312 | +0.02(+0.53%) |
Aug 14, 2003 | 4.168 | 4.200 | 4.154 | 4.194 | 835,312 | +0.03(+0.74%) |
Aug 13, 2003 | 4.219 | 4.221 | 4.141 | 4.163 | 1,271,250 | -0.06(-1.33%) |
Aug 12, 2003 | 4.212 | 4.219 | 4.184 | 4.219 | 864,375 | +0.01(+0.15%) |
Aug 11, 2003 | 4.205 | 4.216 | 4.187 | 4.212 | 988,125 | +0.01(+0.17%) |
Aug 08, 2003 | 4.157 | 4.230 | 4.142 | 4.205 | 1,039,687 | +0.05(+1.15%) |
Aug 07, 2003 | 4.141 | 4.174 | 4.130 | 4.157 | 969,375 | +0.02(+0.52%) |
Aug 06, 2003 | 4.101 | 4.162 | 4.096 | 4.136 | 848,437 | +0.02(+0.60%) |
Aug 05, 2003 | 4.152 | 4.153 | 4.104 | 4.111 | 827,812 | -0.04(-0.98%) |
Aug 04, 2003 | 4.128 | 4.165 | 4.080 | 4.152 | 951,562 | +0.02(+0.57%) |
Aug 01, 2003 | 4.147 | 4.165 | 4.118 | 4.129 | 1,160,625 | -0.03(-0.63%) |
Jul 31, 2003 | 4.200 | 4.253 | 4.155 | 4.155 | 1,211,250 | -0.04(-0.89%) |
Jul 30, 2003 | 4.197 | 4.202 | 4.168 | 4.192 | 738,750 | +0.00(+0.06%) |
Jul 29, 2003 | 4.223 | 4.237 | 4.173 | 4.189 | 1,126,875 | -0.03(-0.80%) |
Jul 28, 2003 | 4.230 | 4.240 | 4.182 | 4.223 | 1,043,437 | -0.01(-0.29%) |
Jul 25, 2003 | 4.176 | 4.235 | 4.136 | 4.235 | 838,125 | +0.05(+1.22%) |
Jul 24, 2003 | 4.184 | 4.251 | 4.169 | 4.184 | 749,062 | -0.01(-0.14%) |
Jul 23, 2003 | 4.181 | 4.197 | 4.141 | 4.190 | 681,562 | +0.01(+0.18%) |
Jul 22, 2003 | 4.155 | 4.218 | 4.129 | 4.182 | 730,312 | +0.03(+0.78%) |
Jul 21, 2003 | 4.155 | 4.163 | 4.129 | 4.150 | 544,687 | -0.02(-0.40%) |
Jul 18, 2003 | 4.157 | 4.177 | 4.131 | 4.166 | 1,093,125 | +0.00(+0.09%) |
Jul 17, 2003 | 4.197 | 4.225 | 4.147 | 4.163 | 979,687 | -0.03(-0.64%) |
Jul 16, 2003 | 4.179 | 4.243 | 4.166 | 4.189 | 1,291,875 | +0.02(+0.38%) |
Jul 15, 2003 | 4.181 | 4.203 | 4.152 | 4.173 | 890,625 | +0.00(+0.08%) |
Jul 14, 2003 | 4.240 | 4.240 | 4.160 | 4.170 | 1,352,812 | -0.06(-1.51%) |
Jul 11, 2003 | 4.261 | 4.272 | 4.214 | 4.234 | 1,153,125 | -0.04(-0.89%) |
Jul 10, 2003 | 4.256 | 4.272 | 4.171 | 4.272 | 2,357,812 | +0.02(+0.38%) |
Jul 09, 2003 | 4.328 | 4.329 | 4.246 | 4.256 | 1,637,812 | -0.08(-1.88%) |
Jul 08, 2003 | 4.355 | 4.355 | 4.305 | 4.338 | 732,187 | -0.03(-0.57%) |
Jul 07, 2003 | 4.329 | 4.405 | 4.328 | 4.363 | 1,197,187 | +0.04(+0.90%) |
Jul 03, 2003 | 4.368 | 4.369 | 4.296 | 4.324 | 863,437 | -0.02(-0.41%) |
Jul 02, 2003 | 4.265 | 4.341 | 4.261 | 4.341 | 1,670,625 | +0.07(+1.70%) |
Jul 01, 2003 | 4.187 | 4.269 | 4.130 | 4.269 | 1,980,000 | +0.08(+1.81%) |
Jun 30, 2003 | 4.192 | 4.223 | 4.173 | 4.193 | 1,633,125 | +0.01(+0.28%) |
Jun 27, 2003 | 4.187 | 4.196 | 4.156 | 4.181 | 1,173,750 | -0.01(-0.23%) |
Jun 26, 2003 | 4.160 | 4.199 | 4.145 | 4.191 | 1,214,062 | +0.01(+0.34%) |
Jun 25, 2003 | 4.231 | 4.239 | 4.171 | 4.177 | 1,442,812 | -0.06(-1.42%) |
Jun 24, 2003 | 4.206 | 4.261 | 4.206 | 4.237 | 1,006,875 | +0.03(+0.74%) |
Jun 23, 2003 | 4.253 | 4.253 | 4.185 | 4.206 | 1,288,125 | -0.04(-0.94%) |
Jun 20, 2003 | 4.293 | 4.316 | 4.241 | 4.246 | 1,441,875 | -0.03(-0.67%) |
Jun 19, 2003 | 4.396 | 4.400 | 4.256 | 4.275 | 1,652,812 | -0.12(-2.75%) |
Jun 18, 2003 | 4.336 | 4.419 | 4.302 | 4.396 | 1,386,562 | +0.06(+1.45%) |
Jun 17, 2003 | 4.336 | 4.347 | 4.301 | 4.333 | 1,351,875 | -0.01(-0.20%) |
Jun 16, 2003 | 4.285 | 4.347 | 4.272 | 4.341 | 2,012,812 | +0.07(+1.57%) |
Jun 13, 2003 | 4.224 | 4.275 | 4.224 | 4.274 | 771,562 | +0.06(+1.38%) |
Jun 12, 2003 | 4.253 | 4.253 | 4.179 | 4.216 | 2,185,312 | -0.03(-0.67%) |
Jun 11, 2003 | 4.227 | 4.255 | 4.219 | 4.244 | 1,065,000 | +0.02(+0.44%) |
Jun 10, 2003 | 4.256 | 4.259 | 4.201 | 4.226 | 1,260,937 | -0.03(-0.74%) |
Jun 09, 2003 | 4.245 | 4.267 | 4.243 | 4.257 | 946,875 | +0.02(+0.39%) |
Jun 06, 2003 | 4.240 | 4.265 | 4.228 | 4.241 | 1,248,750 | +0.01(+0.14%) |
Jun 05, 2003 | 4.222 | 4.235 | 4.199 | 4.235 | 724,687 | -0.01(-0.25%) |
Jun 04, 2003 | 4.192 | 4.254 | 4.192 | 4.245 | 705,000 | +0.05(+1.28%) |
Jun 03, 2003 | 4.224 | 4.228 | 4.176 | 4.191 | 1,215,000 | -0.05(-1.17%) |
Jun 02, 2003 | 4.219 | 4.262 | 4.195 | 4.241 | 863,437 | +0.04(+0.84%) |
May 30, 2003 | 4.186 | 4.254 | 4.168 | 4.206 | 2,430,000 | +0.02(+0.48%) |
May 29, 2003 | 4.131 | 4.197 | 4.131 | 4.186 | 1,119,375 | +0.05(+1.16%) |
May 28, 2003 | 4.139 | 4.160 | 4.125 | 4.138 | 1,093,125 | -0.00(-0.04%) |
May 27, 2003 | 4.078 | 4.148 | 4.075 | 4.139 | 1,427,812 | +0.06(+1.52%) |
May 23, 2003 | 4.062 | 4.098 | 4.056 | 4.077 | 1,154,062 | +0.01(+0.37%) |
May 22, 2003 | 4.035 | 4.088 | 4.021 | 4.062 | 1,183,125 | +0.03(+0.85%) |
May 21, 2003 | 4.037 | 4.040 | 4.005 | 4.028 | 1,030,312 | -0.01(-0.33%) |
May 20, 2003 | 4.032 | 4.063 | 4.019 | 4.042 | 1,209,375 | +0.00(+0.09%) |
May 19, 2003 | 4.048 | 4.057 | 4.032 | 4.038 | 1,271,250 | -0.01(-0.18%) |
May 16, 2003 | 4.099 | 4.122 | 4.045 | 4.045 | 1,505,625 | -0.05(-1.30%) |
May 15, 2003 | 4.080 | 4.109 | 4.061 | 4.099 | 949,687 | +0.02(+0.52%) |
May 14, 2003 | 4.125 | 4.128 | 4.073 | 4.077 | 1,005,937 | -0.04(-0.97%) |
May 13, 2003 | 4.133 | 4.158 | 4.109 | 4.117 | 928,125 | -0.02(-0.39%) |
May 12, 2003 | 4.112 | 4.155 | 4.099 | 4.133 | 975,000 | +0.02(+0.40%) |
May 09, 2003 | 4.069 | 4.147 | 4.054 | 4.117 | 934,687 | +0.05(+1.23%) |
May 08, 2003 | 4.101 | 4.101 | 4.051 | 4.067 | 1,274,062 | -0.01(-0.20%) |
May 07, 2003 | 4.083 | 4.101 | 4.060 | 4.075 | 1,128,750 | -0.00(-0.07%) |
May 06, 2003 | 4.056 | 4.107 | 4.035 | 4.077 | 1,938,750 | +0.02(+0.38%) |
May 05, 2003 | 4.115 | 4.118 | 4.062 | 4.062 | 1,286,250 | -0.06(-1.41%) |
May 02, 2003 | 4.121 | 4.141 | 4.106 | 4.120 | 1,098,750 | -0.01(-0.21%) |
May 01, 2003 | 4.085 | 4.133 | 4.042 | 4.129 | 1,356,562 | +0.05(+1.14%) |
Apr 30, 2003 | 4.107 | 4.115 | 4.082 | 4.082 | 2,150,625 | -0.02(-0.60%) |
Apr 29, 2003 | 4.080 | 4.112 | 4.077 | 4.107 | 2,996,250 | +0.04(+1.05%) |
Apr 28, 2003 | 4.056 | 4.098 | 4.043 | 4.064 | 4,124,062 | +0.01(+0.21%) |
Apr 25, 2003 | 4.105 | 4.112 | 4.053 | 4.055 | 2,667,187 | -0.05(-1.21%) |
Apr 24, 2003 | 4.080 | 4.116 | 4.080 | 4.105 | 1,568,437 | -0.01(-0.27%) |
Apr 23, 2003 | 4.152 | 4.152 | 4.098 | 4.116 | 2,908,125 | -0.03(-0.76%) |
Apr 22, 2003 | 4.168 | 4.169 | 4.126 | 4.148 | 2,415,000 | -0.03(-0.61%) |
Apr 21, 2003 | 4.199 | 4.202 | 4.171 | 4.173 | 1,188,750 | -0.03(-0.61%) |
Apr 17, 2003 | 4.127 | 4.203 | 4.127 | 4.199 | 1,890,937 | +0.07(+1.74%) |
Apr 16, 2003 | 4.155 | 4.166 | 4.124 | 4.127 | 2,133,750 | -0.03(-0.79%) |
Apr 15, 2003 | 4.165 | 4.165 | 4.133 | 4.160 | 1,760,625 | -0.01(-0.13%) |
Apr 14, 2003 | 4.151 | 4.173 | 4.138 | 4.165 | 1,676,250 | +0.01(+0.33%) |
Apr 11, 2003 | 4.153 | 4.173 | 4.133 | 4.151 | 1,697,812 | -0.00(-0.03%) |
Apr 10, 2003 | 4.161 | 4.195 | 4.134 | 4.153 | 2,362,500 | -0.01(-0.18%) |
Apr 09, 2003 | 4.217 | 4.243 | 4.160 | 4.160 | 2,435,625 | -0.06(-1.35%) |
Apr 08, 2003 | 4.212 | 4.251 | 4.202 | 4.217 | 2,067,187 | +0.01(+0.14%) |
Apr 07, 2003 | 4.217 | 4.298 | 4.211 | 4.211 | 3,116,250 | +0.02(+0.38%) |
Apr 04, 2003 | 4.171 | 4.206 | 4.171 | 4.195 | 1,137,187 | +0.03(+0.73%) |
Apr 03, 2003 | 4.210 | 4.210 | 4.160 | 4.165 | 1,575,000 | -0.04(-1.05%) |
Apr 02, 2003 | 4.160 | 4.244 | 4.160 | 4.209 | 2,573,437 | +0.06(+1.43%) |
Apr 01, 2003 | 4.101 | 4.160 | 4.075 | 4.150 | 4,298,437 | +0.05(+1.18%) |
Mar 31, 2003 | 4.086 | 4.101 | 4.027 | 4.101 | 2,326,875 | +0.02(+0.38%) |
Mar 28, 2003 | 4.056 | 4.101 | 4.051 | 4.086 | 2,021,250 | +0.03(+0.67%) |
Mar 27, 2003 | 4.068 | 4.071 | 4.013 | 4.059 | 4,440,937 | -0.03(-0.64%) |
Mar 26, 2003 | 4.043 | 4.088 | 4.021 | 4.085 | 2,897,812 | +0.04(+1.04%) |
Mar 25, 2003 | 4.008 | 4.049 | 3.981 | 4.043 | 1,849,687 | +0.04(+1.04%) |
Mar 24, 2003 | 4.001 | 4.010 | 3.986 | 4.001 | 3,836,250 | +0.00(+0.03%) |
Mar 21, 2003 | 3.982 | 4.011 | 3.982 | 4.000 | 8,952,187 | +0.02(+0.46%) |
Mar 20, 2003 | 4.011 | 4.015 | 3.979 | 3.982 | 5,316,562 | -0.04(-0.99%) |
Mar 19, 2003 | 3.998 | 4.024 | 3.987 | 4.022 | 4,377,187 | +0.02(+0.59%) |
Mar 18, 2003 | 3.986 | 4.011 | 3.986 | 3.998 | 4,869,375 | +0.01(+0.31%) |
Mar 17, 2003 | 3.911 | 3.989 | 3.911 | 3.986 | 3,272,812 | +0.08(+1.92%) |
Mar 14, 2003 | 3.862 | 3.932 | 3.853 | 3.911 | 5,224,687 | +0.05(+1.23%) |
Mar 13, 2003 | 3.851 | 3.872 | 3.827 | 3.863 | 3,486,562 | +0.02(+0.50%) |
Mar 12, 2003 | 3.809 | 3.845 | 3.809 | 3.844 | 2,598,750 | +0.03(+0.90%) |
Mar 11, 2003 | 3.785 | 3.829 | 3.785 | 3.810 | 2,798,437 | +0.02(+0.63%) |
Mar 10, 2003 | 3.783 | 3.818 | 3.769 | 3.786 | 2,819,062 | +0.00(+0.08%) |
Mar 07, 2003 | 3.728 | 3.785 | 3.725 | 3.783 | 4,329,375 | +0.05(+1.23%) |
Mar 06, 2003 | 3.709 | 3.761 | 3.707 | 3.737 | 8,185,312 | +0.02(+0.60%) |
Mar 05, 2003 | 3.733 | 3.755 | 3.686 | 3.715 | 20,797,500 | +0.06(+1.53%) |
Mar 04, 2003 | 3.667 | 3.684 | 3.657 | 3.659 | 46,294,688 | -0.00(-0.10%) |
Mar 03, 2003 | 3.707 | 3.707 | 3.621 | 3.662 | 15,496,875 | -0.05(-1.27%) |
Feb 28, 2003 | 3.765 | 3.768 | 3.704 | 3.709 | 20,302,500 | -0.06(-1.71%) |
Feb 27, 2003 | 3.792 | 3.792 | 3.773 | 3.774 | 9,438,750 | -0.02(-0.41%) |
Feb 26, 2003 | 3.816 | 3.827 | 3.789 | 3.789 | 6,043,125 | -0.02(-0.64%) |
Feb 25, 2003 | 3.813 | 3.824 | 3.801 | 3.814 | 3,299,062 | +0.00(+0.01%) |
Feb 24, 2003 | 3.803 | 3.819 | 3.795 | 3.813 | 2,285,625 | +0.02(+0.52%) |
Feb 21, 2003 | 3.808 | 3.811 | 3.782 | 3.794 | 1,162,500 | +0.01(+0.31%) |
Feb 20, 2003 | 3.787 | 3.795 | 3.777 | 3.782 | 1,053,750 | -0.00(-0.06%) |
Feb 19, 2003 | 3.791 | 3.803 | 3.777 | 3.784 | 2,323,125 | +0.00(+0.08%) |
Feb 18, 2003 | 3.787 | 3.797 | 3.772 | 3.781 | 928,125 | +0.00(+0.11%) |
Feb 14, 2003 | 3.771 | 3.799 | 3.767 | 3.777 | 903,750 | +0.01(+0.21%) |
Feb 13, 2003 | 3.757 | 3.779 | 3.755 | 3.769 | 795,937 | +0.01(+0.17%) |
Feb 12, 2003 | 3.760 | 3.771 | 3.760 | 3.762 | 1,330,312 | -0.00(-0.11%) |
Feb 11, 2003 | 3.773 | 3.803 | 3.765 | 3.766 | 1,198,125 | -0.00(-0.06%) |
Feb 10, 2003 | 3.739 | 3.784 | 3.737 | 3.769 | 1,136,250 | +0.03(+0.93%) |
Feb 07, 2003 | 3.738 | 3.750 | 3.733 | 3.734 | 1,377,187 | -0.00(-0.10%) |
Feb 06, 2003 | 3.728 | 3.739 | 3.712 | 3.738 | 1,764,375 | +0.01(+0.26%) |
Feb 05, 2003 | 3.731 | 3.738 | 3.723 | 3.728 | 2,280,937 | +0.01(+0.16%) |
Feb 04, 2003 | 3.736 | 3.738 | 3.720 | 3.722 | 4,148,437 | -0.02(-0.43%) |
Feb 03, 2003 | 3.733 | 3.739 | 3.678 | 3.738 | 6,050,625 | +0.42(+12.79%) |
Jan 31, 2003 | 3.213 | 3.333 | 3.213 | 3.314 | 1,242,187 | +0.09(+2.83%) |
Jan 30, 2003 | 3.315 | 3.315 | 3.222 | 3.223 | 811,875 | -0.09(-2.86%) |
Jan 29, 2003 | 3.335 | 3.335 | 3.269 | 3.318 | 692,812 | -0.02(-0.69%) |
Jan 28, 2003 | 3.333 | 3.360 | 3.307 | 3.341 | 887,812 | +0.00(+0.14%) |
Jan 27, 2003 | 3.359 | 3.363 | 3.309 | 3.336 | 1,464,375 | -0.02(-0.67%) |
Jan 24, 2003 | 3.438 | 3.439 | 3.355 | 3.358 | 900,000 | -0.08(-2.31%) |
Jan 23, 2003 | 3.472 | 3.487 | 3.429 | 3.438 | 627,187 | -0.03(-0.92%) |
Jan 22, 2003 | 3.465 | 3.495 | 3.463 | 3.470 | 1,065,000 | +0.01(+0.31%) |
Jan 21, 2003 | 3.483 | 3.485 | 3.453 | 3.459 | 1,242,187 | -0.01(-0.37%) |
Jan 17, 2003 | 3.481 | 3.501 | 3.459 | 3.472 | 930,000 | -0.02(-0.46%) |
Jan 16, 2003 | 3.481 | 3.505 | 3.473 | 3.488 | 1,016,250 | +0.01(+0.21%) |
Jan 15, 2003 | 3.528 | 3.528 | 3.481 | 3.481 | 720,000 | -0.05(-1.35%) |
Jan 14, 2003 | 3.528 | 3.541 | 3.498 | 3.528 | 1,155,000 | -0.01(-0.20%) |
Jan 13, 2003 | 3.474 | 3.547 | 3.474 | 3.535 | 1,142,812 | +0.05(+1.45%) |
Jan 10, 2003 | 3.483 | 3.515 | 3.458 | 3.484 | 773,437 | -0.01(-0.26%) |
Jan 09, 2003 | 3.459 | 3.496 | 3.458 | 3.493 | 843,750 | +0.02(+0.68%) |
Jan 08, 2003 | 3.504 | 3.528 | 3.466 | 3.470 | 830,625 | -0.02(-0.67%) |
Jan 07, 2003 | 3.520 | 3.540 | 3.493 | 3.493 | 875,625 | -0.02(-0.62%) |
Jan 06, 2003 | 3.509 | 3.556 | 3.506 | 3.515 | 1,221,562 | +0.01(+0.35%) |
Jan 03, 2003 | 3.563 | 3.566 | 3.487 | 3.503 | 916,875 | -0.06(-1.68%) |