Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 6.603 | 6.605 | 6.297 | 6.338 | 307,075 | -0.27(-4.05%) |
Dec 30, 2003 | 6.660 | 6.660 | 6.565 | 6.605 | 282,708 | -0.07(-1.11%) |
Dec 29, 2003 | 6.422 | 6.679 | 6.422 | 6.679 | 197,031 | +0.26(+4.01%) |
Dec 26, 2003 | 6.339 | 6.422 | 6.339 | 6.422 | 132,314 | +0.08(+1.20%) |
Dec 24, 2003 | 6.444 | 6.444 | 6.341 | 6.345 | 90,655 | -0.12(-1.89%) |
Dec 23, 2003 | 6.355 | 6.467 | 6.345 | 6.467 | 303,145 | +0.05(+0.71%) |
Dec 22, 2003 | 6.276 | 6.422 | 6.276 | 6.422 | 239,738 | +0.13(+2.03%) |
Dec 19, 2003 | 6.391 | 6.406 | 6.212 | 6.294 | 316,245 | -0.10(-1.55%) |
Dec 18, 2003 | 6.049 | 6.471 | 6.047 | 6.393 | 635,373 | +0.31(+5.02%) |
Dec 17, 2003 | 6.091 | 6.097 | 6.038 | 6.088 | 237,118 | +0.01(+0.16%) |
Dec 16, 2003 | 5.977 | 6.078 | 5.885 | 6.078 | 260,437 | +0.08(+1.37%) |
Dec 15, 2003 | 6.105 | 6.147 | 5.977 | 5.996 | 252,577 | -0.04(-0.70%) |
Dec 12, 2003 | 5.916 | 6.038 | 5.872 | 6.038 | 431,267 | +0.16(+2.79%) |
Dec 11, 2003 | 5.687 | 6.023 | 5.687 | 5.874 | 792,316 | +0.12(+2.06%) |
Dec 10, 2003 | 6.164 | 6.164 | 5.754 | 5.756 | 509,084 | -0.44(-7.06%) |
Dec 09, 2003 | 6.135 | 6.250 | 6.135 | 6.193 | 224,542 | +0.08(+1.28%) |
Dec 08, 2003 | 6.097 | 6.145 | 6.061 | 6.114 | 293,450 | +0.06(+1.07%) |
Dec 05, 2003 | 6.040 | 6.093 | 5.954 | 6.049 | 219,039 | -0.03(-0.53%) |
Dec 04, 2003 | 5.881 | 6.114 | 5.862 | 6.082 | 342,708 | +0.22(+3.81%) |
Dec 03, 2003 | 5.883 | 5.981 | 5.859 | 5.859 | 238,690 | -0.02(-0.39%) |
Dec 02, 2003 | 5.920 | 5.920 | 5.874 | 5.881 | 382,271 | +0.01(+0.13%) |
Dec 01, 2003 | 5.675 | 5.964 | 5.675 | 5.874 | 402,446 | +0.25(+4.41%) |
Nov 28, 2003 | 5.677 | 5.715 | 5.626 | 5.626 | 130,742 | -0.07(-1.21%) |
Nov 26, 2003 | 5.668 | 5.721 | 5.576 | 5.694 | 582,447 | -0.05(-0.80%) |
Nov 25, 2003 | 5.715 | 5.725 | 5.691 | 5.740 | 394,062 | -0.02(-0.27%) |
Nov 24, 2003 | 5.738 | 5.771 | 5.677 | 5.756 | 218,253 | -0.02(-0.33%) |
Nov 21, 2003 | 5.878 | 5.878 | 5.687 | 5.775 | 242,882 | -0.11(-1.82%) |
Nov 20, 2003 | 5.830 | 5.881 | 5.818 | 5.881 | 247,599 | +0.05(+0.88%) |
Nov 19, 2003 | 5.675 | 5.847 | 5.672 | 5.830 | 201,223 | +0.13(+2.35%) |
Nov 18, 2003 | 5.719 | 5.750 | 5.651 | 5.696 | 245,502 | -0.02(-0.43%) |
Nov 17, 2003 | 5.593 | 5.721 | 5.591 | 5.721 | 194,149 | +0.12(+2.18%) |
Nov 14, 2003 | 5.767 | 5.773 | 5.595 | 5.599 | 155,633 | -0.15(-2.59%) |
Nov 13, 2003 | 5.689 | 5.794 | 5.689 | 5.748 | 200,961 | +0.06(+1.04%) |
Nov 12, 2003 | 5.507 | 5.689 | 5.507 | 5.689 | 348,472 | +0.20(+3.61%) |
Nov 11, 2003 | 5.525 | 5.528 | 5.479 | 5.490 | 182,882 | -0.03(-0.62%) |
Nov 10, 2003 | 5.591 | 5.614 | 5.515 | 5.525 | 232,140 | -0.07(-1.19%) |
Nov 07, 2003 | 5.534 | 5.591 | 5.534 | 5.591 | 263,319 | +0.06(+1.03%) |
Nov 06, 2003 | 5.658 | 5.658 | 5.477 | 5.534 | 194,935 | -0.12(-2.19%) |
Nov 05, 2003 | 5.630 | 5.698 | 5.591 | 5.658 | 156,419 | -0.06(-1.10%) |
Nov 04, 2003 | 5.630 | 5.782 | 5.630 | 5.721 | 374,149 | +0.19(+3.34%) |
Nov 03, 2003 | 5.530 | 5.586 | 5.515 | 5.536 | 297,642 | +0.06(+1.08%) |
Oct 31, 2003 | 5.456 | 5.513 | 5.360 | 5.477 | 398,516 | +0.08(+1.52%) |
Oct 30, 2003 | 5.420 | 5.511 | 5.395 | 5.395 | 306,289 | -0.02(-0.46%) |
Oct 29, 2003 | 5.181 | 5.443 | 5.179 | 5.420 | 386,988 | +0.26(+4.99%) |
Oct 28, 2003 | 5.208 | 5.246 | 5.082 | 5.162 | 594,499 | -0.12(-2.28%) |
Oct 27, 2003 | 5.067 | 5.294 | 5.013 | 5.282 | 608,648 | +0.28(+5.53%) |
Oct 24, 2003 | 4.998 | 5.055 | 4.925 | 5.006 | 359,477 | +0.03(+0.54%) |
Oct 23, 2003 | 5.168 | 5.191 | 4.973 | 4.979 | 433,887 | -0.19(-3.62%) |
Oct 22, 2003 | 5.229 | 5.257 | 5.109 | 5.166 | 330,656 | -0.08(-1.46%) |
Oct 21, 2003 | 5.101 | 5.242 | 5.084 | 5.242 | 481,835 | +0.16(+3.08%) |
Oct 20, 2003 | 4.815 | 5.091 | 4.815 | 5.086 | 755,897 | +0.30(+6.26%) |
Oct 17, 2003 | 4.775 | 5.036 | 4.786 | 4.786 | 612,316 | +0.01(+0.24%) |
Oct 16, 2003 | 4.582 | 4.790 | 4.664 | 4.775 | 285,852 | +0.19(+4.21%) |
Oct 15, 2003 | 4.605 | 4.630 | 4.572 | 4.582 | 287,686 | -0.04(-0.79%) |
Oct 14, 2003 | 4.542 | 4.637 | 4.494 | 4.618 | 148,297 | +0.07(+1.64%) |
Oct 13, 2003 | 4.395 | 4.544 | 4.420 | 4.544 | 155,895 | +0.15(+3.39%) |
Oct 10, 2003 | 4.437 | 4.456 | 4.374 | 4.395 | 89,345 | -0.04(-0.86%) |
Oct 09, 2003 | 4.370 | 4.465 | 4.380 | 4.433 | 184,454 | +0.06(+1.44%) |
Oct 08, 2003 | 4.465 | 4.465 | 4.370 | 4.370 | 119,738 | -0.10(-2.26%) |
Oct 07, 2003 | 4.423 | 4.483 | 4.399 | 4.471 | 243,668 | +0.06(+1.34%) |
Oct 06, 2003 | 4.361 | 4.439 | 4.355 | 4.412 | 265,415 | +0.02(+0.52%) |
Oct 03, 2003 | 4.380 | 4.437 | 4.380 | 4.389 | 259,913 | +0.01(+0.22%) |
Oct 02, 2003 | 4.364 | 4.406 | 4.353 | 4.380 | 341,922 | +0.01(+0.22%) |
Oct 01, 2003 | 4.236 | 4.387 | 4.221 | 4.370 | 132,576 | +0.14(+3.20%) |
Sep 30, 2003 | 4.217 | 4.307 | 4.196 | 4.235 | 385,940 | -0.01(-0.22%) |
Sep 29, 2003 | 4.107 | 4.246 | 4.095 | 4.244 | 238,166 | +0.16(+3.83%) |
Sep 26, 2003 | 4.221 | 4.221 | 4.088 | 4.088 | 175,808 | -0.11(-2.64%) |
Sep 25, 2003 | 4.294 | 4.320 | 4.183 | 4.198 | 189,956 | -0.10(-2.44%) |
Sep 24, 2003 | 4.385 | 4.404 | 4.332 | 4.303 | 173,974 | -0.09(-2.08%) |
Sep 23, 2003 | 4.376 | 4.401 | 4.368 | 4.395 | 192,053 | +0.05(+1.23%) |
Sep 22, 2003 | 4.406 | 4.406 | 4.267 | 4.341 | 172,664 | -0.06(-1.43%) |
Sep 19, 2003 | 4.374 | 4.429 | 4.374 | 4.404 | 287,424 | +0.01(+0.26%) |
Sep 18, 2003 | 4.364 | 4.404 | 4.362 | 4.393 | 242,096 | +0.03(+0.66%) |
Sep 17, 2003 | 4.387 | 4.389 | 4.340 | 4.364 | 118,166 | -0.04(-0.91%) |
Sep 16, 2003 | 4.380 | 4.408 | 4.351 | 4.404 | 204,367 | +0.07(+1.63%) |
Sep 15, 2003 | 4.380 | 4.389 | 4.328 | 4.334 | 94,847 | -0.03(-0.66%) |
Sep 12, 2003 | 4.372 | 4.414 | 4.326 | 4.362 | 129,432 | -0.01(-0.31%) |
Sep 11, 2003 | 4.370 | 4.393 | 4.345 | 4.376 | 158,515 | +0.02(+0.44%) |
Sep 10, 2003 | 4.389 | 4.389 | 4.324 | 4.357 | 217,467 | +0.00(+0.09%) |
Sep 09, 2003 | 4.462 | 4.462 | 4.353 | 4.353 | 99,825 | -0.08(-1.89%) |
Sep 08, 2003 | 4.431 | 4.485 | 4.408 | 4.437 | 262,533 | +0.01(+0.13%) |
Sep 05, 2003 | 4.408 | 4.465 | 4.404 | 4.431 | 301,311 | +0.03(+0.61%) |
Sep 04, 2003 | 4.423 | 4.427 | 4.353 | 4.404 | 199,913 | -0.01(-0.30%) |
Sep 03, 2003 | 4.418 | 4.452 | 4.408 | 4.418 | 382,795 | +0.01(+0.22%) |
Sep 02, 2003 | 4.403 | 4.446 | 4.368 | 4.408 | 962,623 | +0.01(+0.13%) |
Aug 29, 2003 | 4.383 | 4.437 | 4.383 | 4.403 | 213,537 | +0.01(+0.22%) |
Aug 28, 2003 | 4.382 | 4.404 | 4.294 | 4.393 | 182,882 | +0.01(+0.31%) |
Aug 27, 2003 | 4.380 | 4.393 | 4.366 | 4.380 | 153,799 | -0.01(-0.22%) |
Aug 26, 2003 | 4.322 | 4.389 | 4.252 | 4.389 | 431,529 | +0.06(+1.32%) |
Aug 25, 2003 | 4.351 | 4.351 | 4.275 | 4.332 | 120,262 | -0.03(-0.66%) |
Aug 22, 2003 | 4.380 | 4.389 | 4.332 | 4.361 | 119,214 | -0.05(-1.04%) |
Aug 21, 2003 | 4.389 | 4.418 | 4.370 | 4.406 | 734,674 | +0.02(+0.39%) |
Aug 20, 2003 | 4.504 | 4.504 | 4.372 | 4.389 | 338,778 | -0.13(-2.87%) |
Aug 19, 2003 | 4.481 | 4.542 | 4.481 | 4.519 | 314,411 | +0.04(+0.98%) |
Aug 18, 2003 | 4.418 | 4.504 | 4.410 | 4.475 | 211,703 | +0.07(+1.65%) |
Aug 15, 2003 | 4.408 | 4.408 | 4.389 | 4.403 | 75,196 | -0.01(-0.13%) |
Aug 14, 2003 | 4.389 | 4.429 | 4.380 | 4.408 | 281,660 | +0.00(+0.09%) |
Aug 13, 2003 | 4.406 | 4.494 | 4.380 | 4.404 | 483,931 | -0.04(-0.90%) |
Aug 12, 2003 | 4.214 | 4.444 | 4.214 | 4.444 | 221,660 | +0.20(+4.77%) |
Aug 11, 2003 | 4.120 | 4.250 | 4.120 | 4.242 | 196,507 | +0.13(+3.20%) |
Aug 08, 2003 | 4.103 | 4.122 | 4.074 | 4.111 | 202,271 | +0.03(+0.80%) |
Aug 07, 2003 | 4.112 | 4.116 | 4.065 | 4.078 | 252,053 | -0.03(-0.84%) |
Aug 06, 2003 | 4.156 | 4.156 | 4.105 | 4.112 | 102,969 | -0.02(-0.60%) |
Aug 05, 2003 | 4.200 | 4.212 | 4.133 | 4.137 | 161,659 | -0.06(-1.45%) |
Aug 04, 2003 | 4.280 | 4.280 | 4.198 | 4.198 | 263,319 | -0.08(-1.87%) |
Aug 01, 2003 | 4.275 | 4.319 | 4.202 | 4.278 | 252,053 | +0.00(+0.09%) |
Jul 31, 2003 | 4.294 | 4.294 | 4.208 | 4.275 | 194,411 | -0.02(-0.44%) |
Jul 30, 2003 | 4.174 | 4.294 | 4.103 | 4.294 | 320,175 | +0.10(+2.41%) |
Jul 29, 2003 | 4.103 | 4.193 | 4.053 | 4.193 | 198,865 | +0.10(+2.52%) |
Jul 28, 2003 | 4.019 | 4.132 | 4.019 | 4.090 | 156,943 | +0.07(+1.81%) |
Jul 25, 2003 | 3.988 | 4.053 | 3.966 | 4.017 | 192,315 | +0.04(+1.06%) |
Jul 24, 2003 | 3.933 | 4.069 | 3.933 | 3.975 | 241,048 | +0.04(+1.07%) |
Jul 23, 2003 | 3.985 | 3.998 | 3.893 | 3.933 | 118,952 | -0.04(-1.10%) |
Jul 22, 2003 | 3.876 | 3.979 | 3.847 | 3.977 | 232,926 | +0.10(+2.61%) |
Jul 21, 2003 | 3.945 | 3.948 | 3.847 | 3.876 | 281,398 | -0.09(-2.31%) |
Jul 18, 2003 | 3.836 | 3.985 | 3.830 | 3.967 | 356,333 | +0.16(+4.16%) |
Jul 17, 2003 | 3.817 | 3.851 | 3.767 | 3.809 | 362,097 | +0.04(+1.17%) |
Jul 16, 2003 | 4.017 | 4.103 | 3.759 | 3.765 | 366,813 | -0.25(-6.27%) |
Jul 15, 2003 | 4.103 | 4.124 | 4.017 | 4.017 | 122,620 | -0.09(-2.09%) |
Jul 14, 2003 | 4.074 | 4.179 | 4.070 | 4.103 | 89,345 | +0.05(+1.22%) |
Jul 11, 2003 | 3.994 | 4.095 | 3.969 | 4.053 | 89,869 | +0.06(+1.53%) |
Jul 10, 2003 | 4.061 | 4.084 | 3.983 | 3.992 | 147,249 | -0.09(-2.24%) |
Jul 09, 2003 | 4.027 | 4.084 | 3.967 | 4.084 | 138,865 | +0.07(+1.66%) |
Jul 08, 2003 | 3.874 | 4.025 | 3.874 | 4.017 | 302,359 | +0.14(+3.69%) |
Jul 07, 2003 | 3.893 | 4.009 | 3.859 | 3.874 | 323,843 | +0.01(+0.15%) |
Jul 03, 2003 | 3.893 | 3.895 | 3.866 | 3.868 | 90,917 | -0.03(-0.88%) |
Jul 02, 2003 | 3.874 | 3.931 | 3.864 | 3.903 | 201,485 | +0.04(+1.04%) |
Jul 01, 2003 | 3.950 | 3.950 | 3.859 | 3.862 | 156,157 | -0.09(-2.22%) |
Jun 30, 2003 | 3.988 | 3.994 | 3.912 | 3.950 | 197,555 | -0.04(-0.91%) |
Jun 27, 2003 | 4.055 | 4.093 | 3.977 | 3.986 | 167,162 | -0.07(-1.69%) |
Jun 26, 2003 | 3.924 | 4.074 | 3.912 | 4.055 | 250,743 | +0.14(+3.61%) |
Jun 25, 2003 | 3.964 | 3.964 | 3.889 | 3.914 | 240,000 | -0.07(-1.72%) |
Jun 24, 2003 | 3.950 | 4.007 | 3.931 | 3.983 | 67,598 | +0.02(+0.58%) |
Jun 23, 2003 | 4.030 | 4.034 | 3.914 | 3.960 | 91,703 | -0.07(-1.75%) |
Jun 20, 2003 | 4.021 | 4.063 | 3.992 | 4.030 | 88,821 | +0.02(+0.57%) |
Jun 19, 2003 | 4.007 | 4.084 | 3.992 | 4.007 | 92,751 | -0.03(-0.71%) |
Jun 18, 2003 | 3.916 | 4.038 | 3.914 | 4.036 | 73,362 | +0.11(+2.82%) |
Jun 17, 2003 | 3.969 | 3.969 | 3.903 | 3.925 | 78,340 | -0.03(-0.72%) |
Jun 16, 2003 | 3.857 | 3.954 | 3.857 | 3.954 | 67,860 | +0.10(+2.57%) |
Jun 13, 2003 | 3.998 | 3.998 | 3.847 | 3.855 | 79,650 | -0.10(-2.42%) |
Jun 12, 2003 | 3.836 | 3.950 | 3.817 | 3.950 | 69,432 | +0.11(+2.99%) |
Jun 11, 2003 | 3.746 | 3.883 | 3.712 | 3.836 | 167,162 | +0.09(+2.39%) |
Jun 10, 2003 | 3.721 | 3.750 | 3.656 | 3.746 | 141,485 | -0.00(-0.10%) |
Jun 09, 2003 | 3.817 | 3.824 | 3.733 | 3.750 | 74,934 | -0.09(-2.24%) |
Jun 06, 2003 | 3.826 | 3.912 | 3.826 | 3.836 | 63,144 | +0.02(+0.50%) |
Jun 05, 2003 | 3.826 | 3.841 | 3.813 | 3.817 | 186,550 | +0.00(+0.05%) |
Jun 04, 2003 | 3.771 | 3.910 | 3.767 | 3.815 | 116,332 | +0.04(+1.16%) |
Jun 03, 2003 | 3.798 | 3.799 | 3.737 | 3.771 | 117,118 | -0.05(-1.20%) |
Jun 02, 2003 | 3.681 | 3.828 | 3.681 | 3.817 | 128,122 | +0.15(+4.11%) |
May 30, 2003 | 3.626 | 3.719 | 3.597 | 3.666 | 317,293 | -0.05(-1.34%) |
May 29, 2003 | 3.721 | 3.759 | 3.647 | 3.716 | 399,040 | +0.20(+5.82%) |
May 28, 2003 | 3.521 | 3.542 | 3.466 | 3.511 | 74,410 | -0.01(-0.27%) |
May 27, 2003 | 3.387 | 3.521 | 3.378 | 3.521 | 91,441 | +0.15(+4.47%) |
May 23, 2003 | 3.292 | 3.383 | 3.288 | 3.370 | 60,786 | +0.08(+2.38%) |
May 22, 2003 | 3.273 | 3.313 | 3.246 | 3.292 | 52,401 | +0.01(+0.41%) |
May 21, 2003 | 3.349 | 3.383 | 3.229 | 3.279 | 137,817 | -0.09(-2.66%) |
May 20, 2003 | 3.292 | 3.387 | 3.280 | 3.368 | 191,791 | +0.10(+3.16%) |
May 19, 2003 | 3.387 | 3.410 | 3.263 | 3.265 | 165,590 | -0.12(-3.61%) |
May 16, 2003 | 3.420 | 3.441 | 3.387 | 3.387 | 134,410 | -0.07(-1.93%) |
May 15, 2003 | 3.435 | 3.454 | 3.425 | 3.454 | 193,101 | -0.01(-0.17%) |
May 14, 2003 | 3.427 | 3.464 | 3.422 | 3.460 | 87,773 | +0.03(+0.95%) |
May 13, 2003 | 3.410 | 3.446 | 3.397 | 3.427 | 117,380 | -0.01(-0.17%) |
May 12, 2003 | 3.445 | 3.462 | 3.420 | 3.433 | 50,829 | -0.00(-0.06%) |
May 09, 2003 | 3.393 | 3.445 | 3.393 | 3.435 | 125,502 | +0.03(+0.95%) |
May 08, 2003 | 3.418 | 3.431 | 3.380 | 3.403 | 122,882 | -0.01(-0.22%) |
May 07, 2003 | 3.422 | 3.481 | 3.374 | 3.410 | 313,101 | -0.02(-0.61%) |
May 06, 2003 | 3.359 | 3.445 | 3.343 | 3.431 | 204,629 | +0.09(+2.74%) |
May 05, 2003 | 3.286 | 3.347 | 3.244 | 3.340 | 290,568 | +0.06(+1.86%) |
May 02, 2003 | 3.225 | 3.282 | 3.225 | 3.279 | 207,511 | +0.04(+1.36%) |
May 01, 2003 | 3.235 | 3.248 | 3.185 | 3.235 | 154,061 | -0.01(-0.29%) |
Apr 30, 2003 | 3.202 | 3.254 | 3.185 | 3.244 | 171,354 | +0.05(+1.67%) |
Apr 29, 2003 | 3.168 | 3.225 | 3.168 | 3.191 | 196,245 | +0.01(+0.42%) |
Apr 28, 2003 | 3.091 | 3.177 | 3.072 | 3.177 | 71,266 | +0.10(+3.22%) |
Apr 25, 2003 | 3.074 | 3.090 | 3.072 | 3.078 | 119,738 | +0.01(+0.19%) |
Apr 24, 2003 | 3.072 | 3.091 | 3.065 | 3.072 | 132,314 | -0.02(-0.62%) |
Apr 23, 2003 | 3.086 | 3.128 | 3.072 | 3.091 | 47,161 | +0.01(+0.43%) |
Apr 22, 2003 | 3.074 | 3.101 | 3.059 | 3.078 | 172,402 | -0.01(-0.31%) |
Apr 21, 2003 | 3.086 | 3.124 | 3.029 | 3.088 | 156,419 | +0.02(+0.68%) |
Apr 17, 2003 | 3.044 | 3.069 | 2.939 | 3.067 | 228,210 | +0.14(+4.90%) |
Apr 16, 2003 | 2.903 | 2.943 | 2.899 | 2.924 | 84,105 | +0.04(+1.52%) |
Apr 15, 2003 | 2.895 | 2.895 | 2.872 | 2.880 | 57,118 | -0.02(-0.53%) |
Apr 14, 2003 | 2.891 | 2.910 | 2.866 | 2.895 | 47,161 | +0.02(+0.66%) |
Apr 11, 2003 | 2.885 | 2.904 | 2.853 | 2.876 | 142,795 | +0.01(+0.27%) |
Apr 10, 2003 | 2.882 | 2.916 | 2.843 | 2.868 | 108,995 | +0.00(+0.00%) |
Apr 09, 2003 | 2.862 | 2.897 | 2.803 | 2.868 | 207,249 | -0.00(-0.13%) |
Apr 08, 2003 | 2.935 | 2.935 | 2.872 | 2.872 | 189,956 | -0.02(-0.66%) |
Apr 07, 2003 | 2.924 | 2.987 | 2.878 | 2.891 | 172,664 | +0.01(+0.20%) |
Apr 04, 2003 | 2.862 | 2.924 | 2.853 | 2.885 | 152,489 | +0.02(+0.80%) |
Apr 03, 2003 | 2.862 | 2.864 | 2.843 | 2.862 | 119,738 | +0.01(+0.20%) |
Apr 02, 2003 | 2.811 | 2.883 | 2.811 | 2.857 | 258,865 | +0.06(+2.11%) |
Apr 01, 2003 | 2.862 | 2.864 | 2.790 | 2.798 | 183,930 | -0.08(-2.91%) |
Mar 31, 2003 | 2.862 | 2.891 | 2.769 | 2.882 | 279,826 | +0.02(+0.67%) |
Mar 28, 2003 | 2.920 | 2.929 | 2.862 | 2.862 | 216,419 | -0.03(-1.19%) |
Mar 27, 2003 | 2.954 | 2.956 | 2.897 | 2.897 | 348,210 | -0.06(-2.06%) |
Mar 26, 2003 | 3.074 | 3.074 | 2.954 | 2.958 | 431,791 | -0.12(-3.79%) |
Mar 25, 2003 | 2.946 | 3.088 | 2.946 | 3.074 | 214,323 | +0.11(+3.87%) |
Mar 24, 2003 | 3.175 | 3.175 | 2.958 | 2.960 | 188,384 | -0.26(-8.17%) |
Mar 21, 2003 | 2.920 | 3.223 | 2.891 | 3.223 | 377,031 | +0.29(+9.75%) |
Mar 20, 2003 | 2.939 | 2.992 | 2.861 | 2.937 | 106,113 | -0.02(-0.71%) |
Mar 19, 2003 | 2.929 | 2.996 | 2.920 | 2.958 | 129,432 | +0.03(+0.98%) |
Mar 18, 2003 | 2.908 | 2.962 | 2.891 | 2.929 | 132,052 | -0.00(-0.13%) |
Mar 17, 2003 | 2.710 | 2.933 | 2.710 | 2.933 | 171,878 | +0.23(+8.70%) |
Mar 14, 2003 | 2.691 | 2.738 | 2.681 | 2.698 | 93,799 | +0.02(+0.78%) |
Mar 13, 2003 | 2.572 | 2.683 | 2.509 | 2.677 | 528,211 | +0.10(+4.08%) |
Mar 12, 2003 | 2.660 | 2.660 | 2.572 | 2.572 | 278,254 | -0.09(-3.44%) |
Mar 11, 2003 | 2.771 | 2.824 | 2.647 | 2.664 | 222,970 | -0.11(-3.86%) |
Mar 10, 2003 | 2.882 | 2.882 | 2.769 | 2.771 | 172,140 | -0.12(-4.16%) |
Mar 07, 2003 | 2.805 | 2.987 | 2.805 | 2.891 | 312,839 | +0.07(+2.37%) |
Mar 06, 2003 | 2.862 | 2.876 | 2.758 | 2.824 | 108,209 | -0.08(-2.89%) |
Mar 05, 2003 | 2.901 | 2.920 | 2.862 | 2.908 | 230,830 | -0.00(-0.07%) |
Mar 04, 2003 | 2.910 | 2.958 | 2.887 | 2.910 | 208,821 | -0.10(-3.48%) |
Mar 03, 2003 | 3.111 | 3.139 | 2.981 | 3.015 | 138,865 | -0.10(-3.36%) |
Feb 28, 2003 | 3.111 | 3.128 | 3.099 | 3.120 | 213,013 | +0.04(+1.36%) |
Feb 27, 2003 | 3.044 | 3.078 | 3.002 | 3.078 | 265,415 | +0.06(+2.09%) |
Feb 26, 2003 | 3.082 | 3.099 | 3.000 | 3.015 | 154,847 | -0.06(-1.80%) |
Feb 25, 2003 | 3.072 | 3.078 | 3.006 | 3.071 | 109,782 | +0.01(+0.25%) |
Feb 24, 2003 | 3.120 | 3.120 | 3.017 | 3.063 | 119,738 | -0.07(-2.13%) |
Feb 21, 2003 | 3.072 | 3.137 | 3.006 | 3.130 | 89,607 | +0.05(+1.61%) |
Feb 20, 2003 | 3.053 | 3.101 | 2.996 | 3.080 | 107,947 | +0.03(+0.88%) |
Feb 19, 2003 | 3.130 | 3.130 | 2.998 | 3.053 | 216,419 | -0.06(-1.84%) |
Feb 18, 2003 | 2.958 | 3.111 | 2.939 | 3.111 | 262,009 | +0.16(+5.43%) |
Feb 14, 2003 | 2.977 | 2.996 | 2.920 | 2.950 | 334,586 | -0.02(-0.77%) |
Feb 13, 2003 | 2.967 | 2.985 | 2.929 | 2.973 | 271,703 | +0.00(+0.13%) |
Feb 12, 2003 | 3.036 | 3.036 | 2.939 | 2.969 | 346,376 | -0.06(-2.14%) |
Feb 11, 2003 | 3.225 | 3.225 | 3.009 | 3.034 | 528,473 | -0.16(-5.07%) |
Feb 10, 2003 | 3.399 | 3.399 | 2.895 | 3.196 | 713,714 | -0.20(-5.95%) |
Feb 07, 2003 | 3.425 | 3.445 | 3.284 | 3.399 | 163,231 | -0.00(-0.06%) |
Feb 06, 2003 | 3.473 | 3.500 | 3.362 | 3.401 | 105,327 | -0.02(-0.61%) |
Feb 05, 2003 | 3.435 | 3.483 | 3.382 | 3.422 | 198,341 | -0.03(-0.94%) |
Feb 04, 2003 | 3.597 | 3.597 | 3.439 | 3.454 | 397,730 | -0.15(-4.28%) |
Feb 03, 2003 | 3.607 | 3.656 | 3.530 | 3.609 | 73,886 | +0.00(+0.05%) |
Jan 31, 2003 | 3.647 | 3.759 | 3.597 | 3.607 | 177,380 | -0.03(-0.89%) |
Jan 30, 2003 | 3.483 | 3.700 | 3.471 | 3.639 | 5,921,416 | +0.17(+5.01%) |
Jan 29, 2003 | 3.588 | 3.588 | 3.435 | 3.466 | 281,922 | -0.17(-4.77%) |
Jan 28, 2003 | 3.549 | 3.675 | 3.544 | 3.639 | 193,887 | +0.04(+1.17%) |
Jan 27, 2003 | 3.654 | 3.654 | 3.590 | 3.597 | 138,603 | -0.08(-2.08%) |
Jan 24, 2003 | 3.763 | 3.763 | 3.662 | 3.674 | 145,677 | -0.10(-2.63%) |
Jan 23, 2003 | 3.693 | 3.784 | 3.633 | 3.773 | 132,576 | +0.07(+1.91%) |
Jan 22, 2003 | 3.740 | 3.796 | 3.702 | 3.702 | 97,205 | -0.05(-1.37%) |
Jan 21, 2003 | 3.864 | 3.885 | 3.754 | 3.754 | 127,074 | -0.09(-2.43%) |
Jan 17, 2003 | 3.893 | 3.893 | 3.801 | 3.847 | 138,865 | -0.06(-1.42%) |
Jan 16, 2003 | 3.927 | 3.931 | 3.817 | 3.903 | 187,074 | -0.02(-0.49%) |
Jan 15, 2003 | 3.988 | 4.046 | 3.786 | 3.922 | 222,184 | -0.08(-2.05%) |
Jan 14, 2003 | 4.036 | 4.046 | 3.939 | 4.004 | 212,489 | -0.04(-1.04%) |
Jan 13, 2003 | 4.036 | 4.070 | 4.007 | 4.046 | 102,969 | +0.02(+0.57%) |
Jan 10, 2003 | 4.046 | 4.065 | 4.002 | 4.023 | 124,454 | -0.03(-0.85%) |
Jan 09, 2003 | 3.914 | 4.074 | 3.914 | 4.057 | 280,088 | +0.15(+3.71%) |
Jan 08, 2003 | 4.036 | 4.036 | 3.912 | 3.912 | 149,345 | -0.11(-2.84%) |
Jan 07, 2003 | 4.027 | 4.055 | 3.979 | 4.027 | 186,812 | +0.01(+0.19%) |
Jan 06, 2003 | 4.007 | 4.046 | 3.985 | 4.019 | 83,319 | +0.02(+0.53%) |
Jan 03, 2003 | 4.027 | 4.046 | 3.998 | 3.998 | 350,830 | -0.01(-0.24%) |