Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 4.854 | 4.877 | 4.808 | 4.866 | 2,965,338 | -0.01(-0.14%) |
Nov 26, 2003 | 4.871 | 4.880 | 4.786 | 4.872 | 5,676,821 | +0.03(+0.55%) |
Nov 25, 2003 | 4.770 | 4.863 | 4.754 | 4.846 | 7,096,021 | +0.07(+1.50%) |
Nov 24, 2003 | 4.623 | 4.789 | 4.616 | 4.774 | 5,742,955 | +0.18(+3.84%) |
Nov 21, 2003 | 4.624 | 4.664 | 4.577 | 4.598 | 7,508,383 | -0.03(-0.58%) |
Nov 20, 2003 | 4.626 | 4.698 | 4.561 | 4.624 | 4,853,782 | -0.02(-0.53%) |
Nov 19, 2003 | 4.577 | 4.686 | 4.577 | 4.649 | 6,180,566 | +0.06(+1.42%) |
Nov 18, 2003 | 4.661 | 4.733 | 4.577 | 4.584 | 5,486,394 | -0.08(-1.75%) |
Nov 17, 2003 | 4.729 | 4.735 | 4.617 | 4.666 | 6,316,199 | -0.06(-1.33%) |
Nov 14, 2003 | 4.781 | 4.829 | 4.687 | 4.729 | 7,520,274 | -0.02(-0.41%) |
Nov 13, 2003 | 4.652 | 4.750 | 4.629 | 4.748 | 11,008,902 | +0.18(+3.94%) |
Nov 12, 2003 | 4.486 | 4.595 | 4.470 | 4.568 | 11,143,099 | +0.09(+1.96%) |
Nov 11, 2003 | 4.532 | 4.593 | 4.460 | 4.480 | 4,877,939 | -0.05(-1.10%) |
Nov 10, 2003 | 4.633 | 4.638 | 4.504 | 4.530 | 9,977,329 | -0.10(-2.13%) |
Nov 07, 2003 | 4.735 | 4.745 | 4.604 | 4.629 | 8,129,602 | -0.13(-2.70%) |
Nov 06, 2003 | 4.773 | 4.785 | 4.717 | 4.757 | 6,012,382 | -0.02(-0.37%) |
Nov 05, 2003 | 4.803 | 4.858 | 4.701 | 4.775 | 4,407,609 | -0.03(-0.62%) |
Nov 04, 2003 | 4.824 | 4.838 | 4.763 | 4.804 | 4,061,997 | -0.01(-0.15%) |
Nov 03, 2003 | 4.805 | 4.844 | 4.801 | 4.812 | 3,802,130 | +0.02(+0.37%) |
Oct 31, 2003 | 4.784 | 4.834 | 4.773 | 4.794 | 3,401,974 | +0.01(+0.24%) |
Oct 30, 2003 | 4.741 | 4.801 | 4.715 | 4.783 | 5,955,873 | +0.04(+0.88%) |
Oct 29, 2003 | 4.720 | 4.763 | 4.707 | 4.741 | 6,441,811 | +0.03(+0.55%) |
Oct 28, 2003 | 4.635 | 4.729 | 4.576 | 4.715 | 4,486,309 | +0.10(+2.10%) |
Oct 27, 2003 | 4.616 | 4.683 | 4.583 | 4.618 | 5,524,018 | +0.03(+0.62%) |
Oct 24, 2003 | 4.589 | 4.648 | 4.543 | 4.589 | 4,364,231 | -0.02(-0.49%) |
Oct 23, 2003 | 4.575 | 4.689 | 4.563 | 4.612 | 5,416,250 | +0.03(+0.69%) |
Oct 22, 2003 | 4.652 | 4.658 | 4.542 | 4.580 | 9,122,144 | -0.06(-1.33%) |
Oct 21, 2003 | 4.770 | 4.771 | 4.626 | 4.642 | 9,315,012 | -0.10(-2.21%) |
Oct 20, 2003 | 4.684 | 4.801 | 4.683 | 4.747 | 5,213,177 | +0.05(+1.03%) |
Oct 17, 2003 | 4.786 | 4.803 | 4.686 | 4.698 | 4,846,253 | -0.06(-1.25%) |
Oct 16, 2003 | 4.847 | 4.868 | 4.739 | 4.758 | 6,806,162 | -0.09(-1.84%) |
Oct 15, 2003 | 4.907 | 4.917 | 4.819 | 4.847 | 7,806,790 | -0.05(-1.04%) |
Oct 14, 2003 | 4.897 | 4.937 | 4.878 | 4.898 | 5,046,789 | -0.01(-0.14%) |
Oct 13, 2003 | 4.816 | 4.941 | 4.803 | 4.904 | 3,741,611 | +0.09(+1.84%) |
Oct 10, 2003 | 4.851 | 4.898 | 4.784 | 4.816 | 7,696,324 | -0.05(-0.96%) |
Oct 09, 2003 | 4.814 | 4.949 | 4.812 | 4.863 | 6,468,885 | +0.08(+1.69%) |
Oct 08, 2003 | 4.812 | 4.851 | 4.750 | 4.782 | 5,051,503 | -0.03(-0.53%) |
Oct 07, 2003 | 4.800 | 4.812 | 4.733 | 4.808 | 4,158,159 | +0.01(+0.27%) |
Oct 06, 2003 | 4.783 | 4.836 | 4.736 | 4.795 | 4,234,565 | +0.04(+0.92%) |
Oct 03, 2003 | 4.698 | 4.844 | 4.677 | 4.751 | 8,841,500 | +0.09(+1.87%) |
Oct 02, 2003 | 4.674 | 4.746 | 4.614 | 4.664 | 8,783,907 | -0.00(-0.06%) |
Oct 01, 2003 | 4.504 | 4.668 | 4.501 | 4.667 | 5,262,926 | +0.16(+3.48%) |
Sep 30, 2003 | 4.564 | 4.595 | 4.469 | 4.510 | 7,876,494 | -0.06(-1.33%) |
Sep 29, 2003 | 4.590 | 4.590 | 4.501 | 4.570 | 6,897,537 | +0.04(+0.91%) |
Sep 26, 2003 | 4.591 | 4.623 | 4.524 | 4.529 | 7,176,172 | -0.09(-2.02%) |
Sep 25, 2003 | 4.663 | 4.729 | 4.557 | 4.623 | 7,671,772 | -0.06(-1.23%) |
Sep 24, 2003 | 4.876 | 4.914 | 4.684 | 4.680 | 7,498,236 | -0.20(-4.02%) |
Sep 23, 2003 | 4.831 | 4.901 | 4.822 | 4.876 | 5,194,226 | +0.05(+1.12%) |
Sep 22, 2003 | 4.886 | 4.889 | 4.773 | 4.822 | 6,106,411 | -0.06(-1.25%) |
Sep 19, 2003 | 4.954 | 4.965 | 4.814 | 4.883 | 6,796,323 | -0.05(-1.08%) |
Sep 18, 2003 | 4.974 | 4.980 | 4.860 | 4.937 | 6,896,247 | +0.03(+0.68%) |
Sep 17, 2003 | 4.911 | 4.983 | 4.880 | 4.903 | 5,663,148 | -0.03(-0.63%) |
Sep 16, 2003 | 4.862 | 4.958 | 4.856 | 4.934 | 5,362,674 | +0.07(+1.38%) |
Sep 15, 2003 | 4.882 | 4.910 | 4.831 | 4.867 | 4,840,755 | +0.00(+0.00%) |
Sep 12, 2003 | 4.814 | 4.890 | 4.775 | 4.867 | 5,470,500 | +0.04(+0.79%) |
Sep 11, 2003 | 4.824 | 4.894 | 4.805 | 4.829 | 7,553,279 | -0.01(-0.21%) |
Sep 10, 2003 | 4.970 | 4.989 | 4.835 | 4.839 | 9,800,275 | -0.13(-2.66%) |
Sep 09, 2003 | 5.062 | 5.074 | 4.968 | 4.971 | 8,596,501 | -0.14(-2.77%) |
Sep 08, 2003 | 5.079 | 5.165 | 5.066 | 5.113 | 7,727,027 | +0.02(+0.41%) |
Sep 05, 2003 | 5.225 | 5.227 | 5.092 | 5.092 | 7,947,694 | -0.15(-2.94%) |
Sep 04, 2003 | 5.188 | 5.271 | 5.179 | 5.246 | 11,873,523 | +0.04(+0.85%) |
Sep 03, 2003 | 5.224 | 5.248 | 5.153 | 5.202 | 11,305,359 | -0.02(-0.29%) |
Sep 02, 2003 | 5.190 | 5.265 | 5.160 | 5.217 | 10,942,467 | +0.04(+0.81%) |
Aug 29, 2003 | 5.106 | 5.197 | 5.075 | 5.175 | 4,013,802 | +0.07(+1.34%) |
Aug 28, 2003 | 5.083 | 5.114 | 4.998 | 5.107 | 6,232,939 | +0.01(+0.11%) |
Aug 27, 2003 | 5.113 | 5.113 | 5.057 | 5.102 | 5,926,498 | -0.02(-0.36%) |
Aug 26, 2003 | 5.111 | 5.140 | 5.038 | 5.120 | 9,474,039 | -0.03(-0.50%) |
Aug 25, 2003 | 5.177 | 5.200 | 5.114 | 5.145 | 4,419,214 | -0.05(-0.96%) |
Aug 22, 2003 | 5.289 | 5.309 | 5.179 | 5.195 | 5,931,629 | -0.08(-1.51%) |
Aug 21, 2003 | 5.185 | 5.276 | 5.161 | 5.274 | 8,394,894 | +0.10(+1.87%) |
Aug 20, 2003 | 5.152 | 5.183 | 5.110 | 5.177 | 7,924,235 | +0.00(+0.00%) |
Aug 19, 2003 | 5.105 | 5.180 | 5.081 | 5.177 | 8,843,561 | +0.08(+1.49%) |
Aug 18, 2003 | 4.971 | 5.111 | 4.948 | 5.102 | 7,850,923 | +0.15(+3.07%) |
Aug 15, 2003 | 4.888 | 4.953 | 4.803 | 4.949 | 4,462,468 | +0.05(+0.95%) |
Aug 14, 2003 | 4.850 | 4.904 | 4.784 | 4.903 | 7,487,298 | +0.07(+1.43%) |
Aug 13, 2003 | 4.831 | 4.850 | 4.765 | 4.834 | 6,435,279 | +0.02(+0.43%) |
Aug 12, 2003 | 4.755 | 4.813 | 4.735 | 4.813 | 4,956,587 | +0.05(+1.13%) |
Aug 11, 2003 | 4.712 | 4.786 | 4.703 | 4.759 | 3,664,106 | +0.05(+1.09%) |
Aug 08, 2003 | 4.731 | 4.759 | 4.695 | 4.707 | 4,082,714 | +0.00(+0.03%) |
Aug 07, 2003 | 4.664 | 4.754 | 4.652 | 4.706 | 5,011,571 | +0.06(+1.21%) |
Aug 06, 2003 | 4.666 | 4.729 | 4.624 | 4.650 | 10,510,663 | -0.03(-0.62%) |
Aug 05, 2003 | 4.777 | 4.806 | 4.657 | 4.679 | 10,948,332 | -0.07(-1.49%) |
Aug 04, 2003 | 4.667 | 4.834 | 4.588 | 4.750 | 15,420,331 | +0.08(+1.82%) |
Aug 01, 2003 | 4.683 | 4.707 | 4.593 | 4.665 | 10,560,779 | -0.02(-0.38%) |
Jul 31, 2003 | 4.510 | 4.751 | 4.501 | 4.683 | 14,389,572 | +0.18(+3.92%) |
Jul 30, 2003 | 4.520 | 4.547 | 4.474 | 4.506 | 7,795,207 | -0.01(-0.25%) |
Jul 29, 2003 | 4.428 | 4.526 | 4.349 | 4.518 | 11,889,651 | +0.08(+1.84%) |
Jul 28, 2003 | 4.547 | 4.547 | 4.417 | 4.436 | 7,623,658 | -0.05(-1.20%) |
Jul 25, 2003 | 4.335 | 4.503 | 4.331 | 4.490 | 13,532,561 | +0.17(+3.93%) |
Jul 24, 2003 | 4.563 | 4.577 | 4.281 | 4.320 | 16,355,785 | -0.14(-3.19%) |
Jul 23, 2003 | 4.460 | 4.472 | 4.336 | 4.463 | 8,466,740 | +0.01(+0.15%) |
Jul 22, 2003 | 4.418 | 4.503 | 4.339 | 4.456 | 6,980,716 | +0.07(+1.53%) |
Jul 21, 2003 | 4.465 | 4.476 | 4.324 | 4.389 | 5,383,260 | -0.06(-1.46%) |
Jul 18, 2003 | 4.377 | 4.458 | 4.323 | 4.453 | 5,853,919 | +0.08(+1.91%) |
Jul 17, 2003 | 4.395 | 4.480 | 4.347 | 4.370 | 8,292,991 | -0.04(-0.95%) |
Jul 16, 2003 | 4.401 | 4.438 | 4.315 | 4.412 | 5,293,820 | +0.00(+0.04%) |
Jul 15, 2003 | 4.423 | 4.486 | 4.374 | 4.410 | 5,900,839 | +0.01(+0.30%) |
Jul 14, 2003 | 4.420 | 4.557 | 4.396 | 4.396 | 7,316,483 | +0.00(+0.10%) |
Jul 11, 2003 | 4.337 | 4.425 | 4.316 | 4.392 | 4,612,720 | +0.07(+1.56%) |
Jul 10, 2003 | 4.398 | 4.410 | 4.293 | 4.325 | 5,160,393 | -0.04(-1.00%) |
Jul 09, 2003 | 4.417 | 4.461 | 4.310 | 4.369 | 7,146,400 | -0.09(-1.95%) |
Jul 08, 2003 | 4.387 | 4.463 | 4.376 | 4.455 | 7,952,093 | +0.05(+1.16%) |
Jul 07, 2003 | 4.258 | 4.424 | 4.254 | 4.404 | 6,208,747 | +0.12(+2.87%) |
Jul 03, 2003 | 4.266 | 4.395 | 4.265 | 4.281 | 5,833,392 | -0.01(-0.25%) |
Jul 02, 2003 | 4.094 | 4.320 | 4.092 | 4.292 | 10,220,284 | +0.19(+4.75%) |
Jul 01, 2003 | 4.069 | 4.147 | 3.973 | 4.098 | 8,864,821 | -0.01(-0.24%) |
Jun 30, 2003 | 4.075 | 4.176 | 4.075 | 4.107 | 5,177,255 | +0.01(+0.13%) |
Jun 27, 2003 | 4.189 | 4.193 | 4.044 | 4.102 | 6,790,107 | -0.10(-2.38%) |
Jun 26, 2003 | 4.078 | 4.228 | 4.075 | 4.202 | 6,277,659 | +0.09(+2.11%) |
Jun 25, 2003 | 4.141 | 4.201 | 4.078 | 4.115 | 6,612,693 | -0.02(-0.59%) |
Jun 24, 2003 | 4.130 | 4.200 | 4.109 | 4.139 | 5,602,461 | -0.01(-0.18%) |
Jun 23, 2003 | 4.154 | 4.163 | 4.078 | 4.147 | 6,724,126 | -0.02(-0.57%) |
Jun 20, 2003 | 4.193 | 4.232 | 4.102 | 4.170 | 7,068,690 | +0.03(+0.68%) |
Jun 19, 2003 | 4.222 | 4.232 | 4.119 | 4.142 | 9,361,873 | -0.11(-2.54%) |
Jun 18, 2003 | 4.282 | 4.314 | 4.216 | 4.250 | 8,836,229 | -0.07(-1.64%) |
Jun 17, 2003 | 4.276 | 4.321 | 4.207 | 4.321 | 9,738,693 | +0.04(+0.86%) |
Jun 16, 2003 | 4.247 | 4.298 | 4.244 | 4.284 | 15,419,598 | +0.04(+0.84%) |
Jun 13, 2003 | 4.398 | 4.398 | 4.201 | 4.249 | 13,322,890 | -0.14(-3.27%) |
Jun 12, 2003 | 4.346 | 4.396 | 4.320 | 4.392 | 10,482,072 | +0.07(+1.54%) |
Jun 11, 2003 | 4.165 | 4.335 | 4.158 | 4.326 | 8,809,104 | +0.13(+3.09%) |
Jun 10, 2003 | 4.147 | 4.198 | 4.128 | 4.196 | 7,905,907 | +0.04(+1.06%) |
Jun 09, 2003 | 4.172 | 4.202 | 4.141 | 4.152 | 7,962,261 | -0.02(-0.49%) |
Jun 06, 2003 | 4.201 | 4.311 | 4.146 | 4.172 | 15,193,065 | -0.01(-0.29%) |
Jun 05, 2003 | 4.055 | 4.189 | 4.017 | 4.184 | 14,138,847 | +0.10(+2.42%) |
Jun 04, 2003 | 4.013 | 4.106 | 3.976 | 4.085 | 8,950,595 | +0.09(+2.14%) |
Jun 03, 2003 | 3.973 | 4.019 | 3.952 | 4.000 | 8,310,586 | +0.02(+0.50%) |
Jun 02, 2003 | 4.021 | 4.075 | 3.978 | 3.980 | 9,388,998 | -0.02(-0.49%) |
May 30, 2003 | 3.868 | 4.018 | 3.868 | 3.999 | 18,536,800 | +0.13(+3.40%) |
May 29, 2003 | 3.873 | 3.935 | 3.842 | 3.868 | 10,045,135 | +0.01(+0.20%) |
May 28, 2003 | 3.856 | 3.890 | 3.822 | 3.860 | 6,658,146 | -0.00(-0.03%) |
May 27, 2003 | 3.747 | 3.864 | 3.716 | 3.861 | 7,985,816 | +0.12(+3.13%) |
May 23, 2003 | 3.750 | 3.771 | 3.707 | 3.744 | 5,746,885 | -0.01(-0.35%) |
May 22, 2003 | 3.673 | 3.773 | 3.656 | 3.757 | 10,542,187 | +0.10(+2.72%) |
May 21, 2003 | 3.601 | 3.662 | 3.599 | 3.658 | 6,026,934 | +0.04(+1.07%) |
May 20, 2003 | 3.631 | 3.670 | 3.587 | 3.619 | 6,160,361 | -0.01(-0.23%) |
May 19, 2003 | 3.713 | 3.727 | 3.625 | 3.628 | 9,058,363 | -0.10(-2.68%) |
May 16, 2003 | 3.761 | 3.777 | 3.674 | 3.728 | 13,424,793 | -0.06(-1.51%) |
May 15, 2003 | 3.715 | 3.792 | 3.707 | 3.785 | 9,482,836 | +0.03(+0.84%) |
May 14, 2003 | 3.761 | 3.783 | 3.728 | 3.753 | 7,294,489 | -0.01(-0.19%) |
May 13, 2003 | 3.772 | 3.787 | 3.744 | 3.761 | 6,611,227 | -0.02(-0.55%) |
May 12, 2003 | 3.692 | 3.788 | 3.660 | 3.781 | 7,020,304 | +0.09(+2.40%) |
May 09, 2003 | 3.676 | 3.700 | 3.644 | 3.693 | 9,290,027 | +0.02(+0.66%) |
May 08, 2003 | 3.691 | 3.725 | 3.662 | 3.668 | 8,611,163 | -0.03(-0.75%) |
May 07, 2003 | 3.686 | 3.735 | 3.662 | 3.696 | 14,584,580 | +0.01(+0.16%) |
May 06, 2003 | 3.577 | 3.719 | 3.577 | 3.690 | 10,426,355 | +0.10(+2.72%) |
May 05, 2003 | 3.603 | 3.628 | 3.586 | 3.593 | 5,831,926 | -0.00(-0.05%) |
May 02, 2003 | 3.511 | 3.633 | 3.487 | 3.594 | 7,736,557 | +0.07(+2.03%) |
May 01, 2003 | 3.531 | 3.554 | 3.462 | 3.523 | 7,240,239 | -0.01(-0.36%) |
Apr 30, 2003 | 3.547 | 3.567 | 3.520 | 3.536 | 8,503,395 | -0.02(-0.56%) |
Apr 29, 2003 | 3.531 | 3.592 | 3.511 | 3.556 | 8,325,248 | +0.00(+0.03%) |
Apr 28, 2003 | 3.490 | 3.563 | 3.489 | 3.554 | 9,954,229 | +0.06(+1.72%) |
Apr 25, 2003 | 3.550 | 3.569 | 3.489 | 3.494 | 9,645,588 | -0.08(-2.24%) |
Apr 24, 2003 | 3.565 | 3.583 | 3.495 | 3.574 | 9,158,800 | -0.01(-0.22%) |
Apr 23, 2003 | 3.562 | 3.583 | 3.539 | 3.582 | 15,056,706 | +0.01(+0.25%) |
Apr 22, 2003 | 3.513 | 3.590 | 3.504 | 3.573 | 26,219,108 | +0.11(+3.06%) |
Apr 21, 2003 | 3.462 | 3.499 | 3.450 | 3.467 | 11,130,145 | -0.01(-0.42%) |
Apr 17, 2003 | 3.414 | 3.495 | 3.401 | 3.482 | 9,725,497 | +0.06(+1.90%) |
Apr 16, 2003 | 3.426 | 3.468 | 3.392 | 3.417 | 11,398,465 | -0.00(-0.02%) |
Apr 15, 2003 | 3.337 | 3.426 | 3.322 | 3.417 | 11,027,509 | +0.07(+2.12%) |
Apr 14, 2003 | 3.249 | 3.357 | 3.237 | 3.346 | 9,310,555 | +0.08(+2.51%) |
Apr 11, 2003 | 3.285 | 3.322 | 3.201 | 3.265 | 7,623,658 | +0.01(+0.34%) |
Apr 10, 2003 | 3.292 | 3.295 | 3.242 | 3.254 | 9,729,896 | -0.03(-0.80%) |
Apr 09, 2003 | 3.279 | 3.342 | 3.271 | 3.280 | 8,799,574 | +0.00(+0.00%) |
Apr 08, 2003 | 3.271 | 3.306 | 3.259 | 3.280 | 7,239,506 | +0.02(+0.46%) |
Apr 07, 2003 | 3.346 | 3.389 | 3.260 | 3.265 | 14,411,565 | -0.06(-1.89%) |
Apr 04, 2003 | 3.331 | 3.361 | 3.303 | 3.328 | 10,224,015 | +0.02(+0.57%) |
Apr 03, 2003 | 3.306 | 3.329 | 3.245 | 3.309 | 14,242,949 | +0.02(+0.76%) |
Apr 02, 2003 | 3.112 | 3.298 | 3.111 | 3.284 | 16,099,195 | +0.22(+7.06%) |
Apr 01, 2003 | 3.081 | 3.095 | 3.017 | 3.068 | 6,702,866 | +0.02(+0.66%) |
Mar 31, 2003 | 3.092 | 3.097 | 3.024 | 3.048 | 10,178,108 | -0.08(-2.65%) |
Mar 28, 2003 | 3.102 | 3.147 | 3.077 | 3.131 | 7,272,107 | +0.00(+0.16%) |
Mar 27, 2003 | 3.103 | 3.148 | 3.058 | 3.126 | 5,709,349 | +0.00(+0.12%) |
Mar 26, 2003 | 3.170 | 3.170 | 3.105 | 3.122 | 6,993,077 | -0.06(-1.77%) |
Mar 25, 2003 | 3.082 | 3.185 | 3.082 | 3.179 | 12,791,038 | +0.08(+2.66%) |
Mar 24, 2003 | 3.125 | 3.140 | 3.052 | 3.096 | 10,234,000 | -0.08(-2.59%) |
Mar 21, 2003 | 3.123 | 3.209 | 3.105 | 3.179 | 12,581,814 | +0.10(+3.11%) |
Mar 20, 2003 | 3.074 | 3.105 | 2.988 | 3.083 | 18,093,984 | -0.03(-0.99%) |
Mar 19, 2003 | 3.109 | 3.146 | 3.060 | 3.114 | 14,093,320 | -0.00(-0.10%) |
Mar 18, 2003 | 3.059 | 3.137 | 3.058 | 3.117 | 13,233,032 | +0.02(+0.49%) |
Mar 17, 2003 | 2.951 | 3.122 | 2.911 | 3.102 | 23,305,674 | +0.17(+5.64%) |
Mar 14, 2003 | 2.941 | 2.964 | 2.904 | 2.936 | 17,223,858 | -0.00(-0.02%) |
Mar 13, 2003 | 2.813 | 2.952 | 2.808 | 2.937 | 11,933,638 | +0.16(+5.72%) |
Mar 12, 2003 | 2.723 | 2.786 | 2.709 | 2.778 | 7,350,565 | +0.04(+1.57%) |
Mar 11, 2003 | 2.777 | 2.803 | 2.730 | 2.735 | 6,387,627 | -0.06(-2.10%) |
Mar 10, 2003 | 2.861 | 2.889 | 2.785 | 2.794 | 5,497,626 | -0.10(-3.39%) |
Mar 07, 2003 | 2.831 | 2.914 | 2.807 | 2.892 | 6,785,708 | +0.04(+1.27%) |
Mar 06, 2003 | 2.837 | 2.876 | 2.807 | 2.855 | 7,724,828 | +0.01(+0.38%) |
Mar 05, 2003 | 2.826 | 2.883 | 2.809 | 2.844 | 6,790,840 | +0.03(+0.90%) |
Mar 04, 2003 | 2.878 | 2.885 | 2.819 | 2.819 | 7,926,434 | -0.07(-2.31%) |
Mar 03, 2003 | 2.933 | 2.958 | 2.880 | 2.886 | 6,088,516 | -0.03(-0.87%) |
Feb 28, 2003 | 2.902 | 2.949 | 2.882 | 2.911 | 8,189,622 | +0.02(+0.82%) |
Feb 27, 2003 | 2.801 | 2.899 | 2.801 | 2.888 | 6,093,648 | +0.06(+2.24%) |
Feb 26, 2003 | 2.915 | 2.919 | 2.804 | 2.824 | 12,503,268 | -0.09(-3.12%) |
Feb 25, 2003 | 2.878 | 2.925 | 2.849 | 2.915 | 11,953,432 | +0.03(+0.92%) |
Feb 24, 2003 | 2.880 | 2.946 | 2.865 | 2.889 | 7,114,143 | -0.06(-1.87%) |
Feb 21, 2003 | 2.934 | 2.969 | 2.866 | 2.944 | 8,703,536 | +0.03(+0.91%) |
Feb 20, 2003 | 2.949 | 2.966 | 2.914 | 2.917 | 10,193,958 | -0.02(-0.54%) |
Feb 19, 2003 | 2.949 | 2.961 | 2.907 | 2.933 | 11,545,821 | -0.01(-0.49%) |
Feb 18, 2003 | 2.925 | 2.968 | 2.898 | 2.948 | 14,969,466 | +0.03(+1.00%) |
Feb 14, 2003 | 2.840 | 2.929 | 2.838 | 2.918 | 12,332,453 | +0.09(+3.13%) |
Feb 13, 2003 | 2.837 | 2.864 | 2.784 | 2.830 | 8,051,797 | -0.01(-0.45%) |
Feb 12, 2003 | 2.834 | 2.871 | 2.834 | 2.843 | 11,432,921 | -0.00(-0.17%) |
Feb 11, 2003 | 2.861 | 2.896 | 2.818 | 2.848 | 9,321,551 | -0.02(-0.57%) |
Feb 10, 2003 | 2.819 | 2.894 | 2.817 | 2.864 | 7,700,635 | +0.04(+1.59%) |
Feb 07, 2003 | 2.868 | 2.909 | 2.808 | 2.819 | 9,202,787 | -0.03(-1.00%) |
Feb 06, 2003 | 2.871 | 2.916 | 2.819 | 2.848 | 9,472,573 | -0.03(-0.93%) |
Feb 05, 2003 | 2.880 | 2.976 | 2.824 | 2.874 | 16,805,918 | +0.01(+0.23%) |
Feb 04, 2003 | 2.771 | 2.916 | 2.657 | 2.868 | 36,942,376 | +0.18(+6.80%) |
Feb 03, 2003 | 2.618 | 2.723 | 2.610 | 2.685 | 8,416,155 | +0.06(+2.24%) |
Jan 31, 2003 | 2.561 | 2.686 | 2.546 | 2.626 | 7,330,412 | +0.04(+1.74%) |
Jan 30, 2003 | 2.642 | 2.648 | 2.564 | 2.581 | 6,858,257 | -0.06(-2.29%) |
Jan 29, 2003 | 2.595 | 2.661 | 2.536 | 2.642 | 5,900,839 | +0.04(+1.40%) |
Jan 28, 2003 | 2.621 | 2.622 | 2.577 | 2.606 | 7,595,799 | +0.01(+0.40%) |
Jan 27, 2003 | 2.604 | 2.669 | 2.580 | 2.595 | 5,845,122 | -0.01(-0.46%) |
Jan 24, 2003 | 2.704 | 2.704 | 2.592 | 2.607 | 8,059,861 | -0.12(-4.42%) |
Jan 23, 2003 | 2.612 | 2.748 | 2.602 | 2.728 | 9,124,343 | +0.11(+4.17%) |
Jan 22, 2003 | 2.721 | 2.739 | 2.609 | 2.619 | 9,993,084 | -0.11(-4.02%) |
Jan 21, 2003 | 2.794 | 2.826 | 2.723 | 2.729 | 8,212,349 | -0.06(-2.00%) |
Jan 17, 2003 | 2.842 | 2.875 | 2.783 | 2.784 | 10,658,752 | -0.07(-2.55%) |
Jan 16, 2003 | 2.866 | 2.920 | 2.854 | 2.857 | 6,221,943 | +0.00(+0.06%) |
Jan 15, 2003 | 2.901 | 2.910 | 2.843 | 2.855 | 5,036,497 | -0.05(-1.71%) |
Jan 14, 2003 | 2.867 | 2.905 | 2.849 | 2.905 | 5,650,847 | +0.03(+0.99%) |
Jan 13, 2003 | 2.886 | 2.908 | 2.832 | 2.877 | 4,073,184 | +0.00(+0.10%) |
Jan 10, 2003 | 2.851 | 2.903 | 2.831 | 2.874 | 7,174,259 | -0.03(-1.02%) |
Jan 09, 2003 | 2.859 | 2.940 | 2.848 | 2.903 | 6,301,852 | +0.07(+2.33%) |
Jan 08, 2003 | 2.890 | 2.903 | 2.826 | 2.837 | 6,738,788 | -0.07(-2.52%) |
Jan 07, 2003 | 2.908 | 2.915 | 2.852 | 2.911 | 7,128,805 | -0.00(-0.12%) |
Jan 06, 2003 | 2.892 | 2.925 | 2.880 | 2.914 | 9,237,243 | +0.03(+0.94%) |
Jan 03, 2003 | 2.899 | 2.914 | 2.849 | 2.887 | 5,631,786 | -0.02(-0.77%) |
Jan 02, 2003 | 2.796 | 2.916 | 2.780 | 2.909 | 7,408,855 | +0.11(+4.03%) |
Dec 31, 2002 | 2.815 | 2.830 | 2.752 | 2.797 | 4,203,678 | -1.47(-34.43%) |
Dec 26, 2002 | 4.264 | 4.371 | 4.244 | 4.265 | 3,189,781 | +0.00(+0.06%) |
Dec 24, 2002 | 4.262 | 4.289 | 4.238 | 4.262 | 1,804,194 | -0.01(-0.13%) |
Dec 23, 2002 | 4.229 | 4.309 | 4.078 | 4.268 | 5,340,006 | +0.04(+0.95%) |
Dec 20, 2002 | 4.167 | 4.247 | 4.078 | 4.228 | 9,752,623 | +0.08(+1.82%) |
Dec 19, 2002 | 4.172 | 4.281 | 4.128 | 4.152 | 6,078,252 | -0.04(-1.04%) |
Dec 18, 2002 | 4.238 | 4.248 | 4.161 | 4.196 | 4,974,182 | -0.04(-1.05%) |
Dec 17, 2002 | 4.248 | 4.319 | 4.187 | 4.240 | 10,577,376 | -0.07(-1.60%) |
Dec 16, 2002 | 4.165 | 4.317 | 4.155 | 4.309 | 12,627,165 | +0.17(+3.99%) |
Dec 13, 2002 | 4.258 | 4.260 | 4.139 | 4.144 | 9,274,632 | -0.13(-3.02%) |
Dec 12, 2002 | 4.276 | 4.307 | 4.187 | 4.273 | 5,251,299 | +0.00(+0.09%) |
Dec 11, 2002 | 4.274 | 4.303 | 4.209 | 4.269 | 4,944,857 | -0.00(-0.06%) |
Dec 10, 2002 | 4.215 | 4.315 | 4.206 | 4.272 | 6,048,928 | +0.06(+1.49%) |
Dec 09, 2002 | 4.300 | 4.315 | 4.196 | 4.209 | 6,579,703 | -0.10(-2.38%) |
Dec 06, 2002 | 4.266 | 4.363 | 4.221 | 4.312 | 7,513,691 | +0.01(+0.27%) |
Dec 05, 2002 | 4.366 | 4.370 | 4.283 | 4.300 | 5,335,607 | -0.04(-0.94%) |
Dec 04, 2002 | 4.273 | 4.410 | 4.242 | 4.341 | 9,971,091 | +0.09(+2.07%) |
Dec 03, 2002 | 4.379 | 4.380 | 4.229 | 4.253 | 16,083,067 | -0.19(-4.28%) |