Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 5.555 | 5.594 | 5.540 | 5.586 | 1,939,580 | +0.03(+0.56%) |
Dec 30, 2003 | 5.553 | 5.561 | 5.514 | 5.555 | 1,174,740 | -0.01(-0.15%) |
Dec 29, 2003 | 5.511 | 5.569 | 5.511 | 5.563 | 2,378,649 | +0.05(+0.95%) |
Dec 26, 2003 | 5.431 | 5.529 | 5.431 | 5.511 | 1,908,876 | +0.09(+1.74%) |
Dec 24, 2003 | 5.423 | 5.423 | 5.380 | 5.416 | 1,024,289 | -0.01(-0.12%) |
Dec 23, 2003 | 5.395 | 5.426 | 5.387 | 5.423 | 3,363,637 | +0.07(+1.25%) |
Dec 22, 2003 | 5.330 | 5.371 | 5.320 | 5.356 | 2,118,278 | +0.03(+0.49%) |
Dec 19, 2003 | 5.366 | 5.371 | 5.278 | 5.330 | 2,608,623 | -0.01(-0.12%) |
Dec 18, 2003 | 5.266 | 5.361 | 5.263 | 5.336 | 3,037,867 | +0.09(+1.80%) |
Dec 17, 2003 | 5.161 | 5.252 | 5.144 | 5.242 | 5,363,398 | +0.04(+0.78%) |
Dec 16, 2003 | 5.284 | 5.284 | 5.146 | 5.201 | 6,792,368 | -0.12(-2.32%) |
Dec 15, 2003 | 5.545 | 5.560 | 5.312 | 5.325 | 3,287,184 | -0.18(-3.28%) |
Dec 12, 2003 | 5.537 | 5.545 | 5.455 | 5.506 | 1,523,232 | -0.04(-0.79%) |
Dec 11, 2003 | 5.485 | 5.574 | 5.483 | 5.550 | 2,741,265 | +0.07(+1.19%) |
Dec 10, 2003 | 5.529 | 5.555 | 5.517 | 5.485 | 3,122,610 | -0.04(-0.80%) |
Dec 09, 2003 | 5.537 | 5.590 | 5.519 | 5.529 | 2,607,702 | -0.00(-0.03%) |
Dec 08, 2003 | 5.463 | 5.542 | 5.463 | 5.530 | 4,084,571 | +0.04(+0.77%) |
Dec 05, 2003 | 5.553 | 5.576 | 5.504 | 5.488 | 2,566,251 | -0.08(-1.49%) |
Dec 04, 2003 | 5.626 | 5.636 | 5.460 | 5.571 | 6,178,285 | -0.05(-0.84%) |
Dec 03, 2003 | 5.586 | 5.649 | 5.586 | 5.618 | 5,508,321 | +0.04(+0.70%) |
Dec 02, 2003 | 5.592 | 5.618 | 5.577 | 5.579 | 3,842,315 | -0.04(-0.70%) |
Dec 01, 2003 | 5.634 | 5.665 | 5.589 | 5.618 | 3,994,914 | +0.00(+0.00%) |
Nov 28, 2003 | 5.605 | 5.633 | 5.542 | 5.618 | 2,108,760 | +0.01(+0.23%) |
Nov 26, 2003 | 5.685 | 5.685 | 5.519 | 5.605 | 5,228,300 | -0.14(-2.35%) |
Nov 25, 2003 | 5.587 | 5.770 | 5.586 | 5.740 | 4,387,006 | +0.06(+1.00%) |
Nov 24, 2003 | 5.687 | 5.714 | 5.605 | 5.683 | 5,732,769 | -0.00(-0.06%) |
Nov 21, 2003 | 5.182 | 5.731 | 5.507 | 5.687 | 12,705,677 | +0.50(+9.74%) |
Nov 20, 2003 | 4.970 | 5.227 | 4.952 | 5.182 | 7,432,549 | +0.21(+4.26%) |
Nov 19, 2003 | 4.903 | 4.970 | 4.853 | 4.970 | 3,635,676 | +0.11(+2.21%) |
Nov 18, 2003 | 4.885 | 4.934 | 4.846 | 4.863 | 3,777,529 | -0.01(-0.27%) |
Nov 17, 2003 | 4.939 | 5.076 | 4.871 | 4.876 | 3,863,501 | -0.20(-3.95%) |
Nov 14, 2003 | 5.121 | 5.211 | 5.035 | 5.076 | 1,761,496 | -0.07(-1.36%) |
Nov 13, 2003 | 5.177 | 5.177 | 5.048 | 5.146 | 1,627,319 | -0.03(-0.60%) |
Nov 12, 2003 | 5.089 | 5.175 | 5.089 | 5.177 | 2,796,532 | +0.10(+1.99%) |
Nov 11, 2003 | 4.968 | 5.094 | 4.968 | 5.076 | 2,219,908 | +0.10(+2.03%) |
Nov 10, 2003 | 4.973 | 5.001 | 4.920 | 4.975 | 2,234,339 | +0.00(+0.03%) |
Nov 07, 2003 | 5.012 | 5.047 | 4.973 | 4.973 | 1,350,981 | -0.01(-0.23%) |
Nov 06, 2003 | 4.885 | 4.994 | 4.885 | 4.985 | 3,018,216 | +0.08(+1.69%) |
Nov 05, 2003 | 5.032 | 4.981 | 4.866 | 4.902 | 3,482,155 | -0.08(-1.63%) |
Nov 04, 2003 | 5.032 | 5.032 | 4.965 | 4.983 | 2,119,813 | -0.04(-0.81%) |
Nov 03, 2003 | 4.985 | 5.048 | 4.985 | 5.024 | 2,030,722 | +0.06(+1.18%) |
Oct 31, 2003 | 4.967 | 4.991 | 4.960 | 4.965 | 1,966,292 | -0.00(-0.03%) |
Oct 30, 2003 | 5.029 | 5.029 | 4.950 | 4.967 | 1,767,022 | -0.06(-1.20%) |
Oct 29, 2003 | 4.939 | 5.086 | 4.939 | 5.027 | 3,410,615 | +0.09(+1.78%) |
Oct 28, 2003 | 4.851 | 4.941 | 4.843 | 4.939 | 2,771,048 | +0.09(+1.78%) |
Oct 27, 2003 | 4.836 | 4.918 | 4.836 | 4.853 | 2,670,645 | +0.02(+0.37%) |
Oct 24, 2003 | 4.887 | 4.892 | 4.794 | 4.835 | 3,631,377 | -0.05(-1.07%) |
Oct 23, 2003 | 4.763 | 4.889 | 4.747 | 4.887 | 4,139,838 | +0.14(+2.91%) |
Oct 22, 2003 | 4.854 | 4.854 | 4.703 | 4.749 | 3,378,990 | -0.10(-2.15%) |
Oct 21, 2003 | 4.771 | 4.880 | 4.765 | 4.853 | 4,180,674 | +0.06(+1.15%) |
Oct 20, 2003 | 4.682 | 4.806 | 4.682 | 4.797 | 4,121,108 | +0.12(+2.47%) |
Oct 17, 2003 | 4.649 | 4.696 | 4.639 | 4.682 | 2,708,718 | +0.03(+0.56%) |
Oct 16, 2003 | 4.649 | 4.662 | 4.600 | 4.656 | 1,701,316 | +0.01(+0.14%) |
Oct 15, 2003 | 4.638 | 4.648 | 4.576 | 4.649 | 2,989,661 | -0.01(-0.21%) |
Oct 14, 2003 | 4.674 | 4.688 | 4.613 | 4.659 | 2,699,200 | -0.04(-0.80%) |
Oct 13, 2003 | 4.582 | 4.714 | 4.589 | 4.696 | 2,539,539 | +0.11(+2.49%) |
Oct 10, 2003 | 4.594 | 4.639 | 4.560 | 4.582 | 2,448,961 | -0.01(-0.25%) |
Oct 09, 2003 | 4.486 | 4.641 | 4.486 | 4.594 | 5,669,518 | +0.19(+4.37%) |
Oct 08, 2003 | 4.397 | 4.403 | 4.374 | 4.402 | 2,333,207 | +0.00(+0.11%) |
Oct 07, 2003 | 4.319 | 4.397 | 4.284 | 4.397 | 2,181,221 | +0.08(+1.81%) |
Oct 06, 2003 | 4.255 | 4.328 | 4.250 | 4.319 | 1,471,342 | +0.02(+0.53%) |
Oct 03, 2003 | 4.242 | 4.327 | 4.242 | 4.296 | 2,247,235 | +0.08(+2.01%) |
Oct 02, 2003 | 4.226 | 4.227 | 4.177 | 4.211 | 1,151,712 | -0.01(-0.19%) |
Oct 01, 2003 | 4.096 | 4.229 | 4.042 | 4.219 | 1,919,008 | +0.18(+4.43%) |
Sep 30, 2003 | 4.094 | 4.078 | 4.006 | 4.040 | 1,991,163 | -0.05(-1.31%) |
Sep 29, 2003 | 4.052 | 4.109 | 3.999 | 4.094 | 2,045,816 | +0.04(+1.05%) |
Sep 26, 2003 | 4.153 | 4.153 | 4.052 | 4.052 | 1,676,752 | -0.10(-2.47%) |
Sep 25, 2003 | 4.169 | 4.193 | 4.151 | 4.154 | 1,797,420 | -0.02(-0.39%) |
Sep 24, 2003 | 4.213 | 4.213 | 4.159 | 4.170 | 2,426,240 | -0.03(-0.81%) |
Sep 23, 2003 | 4.144 | 4.211 | 4.144 | 4.205 | 1,581,877 | +0.07(+1.77%) |
Sep 22, 2003 | 4.188 | 4.197 | 4.115 | 4.131 | 2,356,235 | -0.07(-1.74%) |
Sep 19, 2003 | 4.218 | 4.219 | 4.167 | 4.205 | 2,012,656 | -0.02(-0.46%) |
Sep 18, 2003 | 4.226 | 4.244 | 4.179 | 4.224 | 1,543,496 | -0.03(-0.65%) |
Sep 17, 2003 | 4.185 | 4.240 | 4.185 | 4.252 | 3,483,998 | +0.06(+1.36%) |
Sep 16, 2003 | 4.084 | 4.195 | 4.065 | 4.195 | 2,274,869 | +0.11(+2.71%) |
Sep 15, 2003 | 4.071 | 4.105 | 4.063 | 4.084 | 2,310,793 | +0.03(+0.76%) |
Sep 12, 2003 | 4.117 | 4.117 | 4.016 | 4.053 | 2,996,109 | -0.07(-1.81%) |
Sep 11, 2003 | 4.087 | 4.138 | 4.066 | 4.128 | 3,522,992 | +0.04(+1.00%) |
Sep 10, 2003 | 4.087 | 4.128 | 4.074 | 4.087 | 5,377,522 | +0.00(+0.00%) |
Sep 09, 2003 | 4.193 | 4.193 | 4.076 | 4.087 | 4,831,295 | -0.02(-0.52%) |
Sep 08, 2003 | 4.153 | 4.153 | 4.096 | 4.109 | 2,635,642 | -0.04(-1.02%) |
Sep 05, 2003 | 4.177 | 4.185 | 4.120 | 4.151 | 2,709,639 | -0.03(-0.62%) |
Sep 04, 2003 | 4.267 | 4.267 | 4.128 | 4.177 | 4,081,807 | -0.09(-2.10%) |
Sep 03, 2003 | 4.276 | 4.314 | 4.265 | 4.267 | 4,597,023 | -0.01(-0.19%) |
Sep 02, 2003 | 4.245 | 4.302 | 4.240 | 4.275 | 4,648,606 | +0.03(+0.69%) |
Aug 29, 2003 | 4.167 | 4.263 | 4.100 | 4.245 | 5,235,976 | +0.06(+1.48%) |
Aug 28, 2003 | 4.071 | 4.192 | 4.056 | 4.183 | 5,800,011 | +0.12(+3.01%) |
Aug 27, 2003 | 4.021 | 4.066 | 3.999 | 4.061 | 4,222,432 | +0.03(+0.73%) |
Aug 26, 2003 | 4.024 | 4.052 | 3.999 | 4.032 | 6,261,494 | +0.00(+0.08%) |
Aug 25, 2003 | 4.083 | 4.084 | 3.978 | 4.029 | 4,709,093 | -0.05(-1.32%) |
Aug 22, 2003 | 4.071 | 4.201 | 4.039 | 4.083 | 13,232,867 | +0.17(+4.46%) |
Aug 21, 2003 | 3.859 | 3.941 | 3.853 | 3.908 | 4,997,097 | +0.05(+1.35%) |
Aug 20, 2003 | 3.835 | 3.877 | 3.814 | 3.856 | 3,012,382 | -0.01(-0.17%) |
Aug 19, 2003 | 3.843 | 3.868 | 3.817 | 3.863 | 2,930,709 | -0.00(-0.13%) |
Aug 18, 2003 | 3.819 | 3.874 | 3.811 | 3.868 | 1,655,566 | +0.05(+1.41%) |
Aug 15, 2003 | 3.786 | 3.814 | 3.771 | 3.814 | 699,133 | +0.02(+0.51%) |
Aug 14, 2003 | 3.742 | 3.794 | 3.714 | 3.794 | 1,690,876 | +0.05(+1.44%) |
Aug 13, 2003 | 3.745 | 3.778 | 3.718 | 3.741 | 1,911,639 | -0.00(-0.04%) |
Aug 12, 2003 | 3.688 | 3.745 | 3.666 | 3.742 | 2,855,791 | +0.09(+2.36%) |
Aug 11, 2003 | 3.623 | 3.667 | 3.607 | 3.656 | 3,577,952 | +0.07(+1.95%) |
Aug 08, 2003 | 3.542 | 3.591 | 3.542 | 3.586 | 1,936,202 | +0.02(+0.69%) |
Aug 07, 2003 | 3.574 | 3.605 | 3.560 | 3.561 | 4,618,516 | +0.02(+0.46%) |
Aug 06, 2003 | 3.470 | 3.566 | 3.460 | 3.545 | 2,892,636 | +0.08(+2.21%) |
Aug 05, 2003 | 3.516 | 3.516 | 3.456 | 3.469 | 2,821,709 | -0.04(-1.11%) |
Aug 04, 2003 | 3.420 | 3.534 | 3.389 | 3.508 | 3,088,221 | +0.08(+2.43%) |
Aug 01, 2003 | 3.444 | 3.446 | 3.420 | 3.425 | 1,159,081 | -0.01(-0.38%) |
Jul 31, 2003 | 3.443 | 3.475 | 3.428 | 3.438 | 2,074,064 | -0.00(-0.09%) |
Jul 30, 2003 | 3.443 | 3.454 | 3.410 | 3.441 | 1,731,713 | -0.00(-0.05%) |
Jul 29, 2003 | 3.483 | 3.485 | 3.408 | 3.443 | 1,544,417 | -0.04(-1.17%) |
Jul 28, 2003 | 3.449 | 3.526 | 3.436 | 3.483 | 2,337,198 | +0.02(+0.52%) |
Jul 25, 2003 | 3.420 | 3.482 | 3.420 | 3.465 | 1,893,216 | +0.05(+1.43%) |
Jul 24, 2003 | 3.482 | 3.493 | 3.410 | 3.416 | 2,398,914 | -0.07(-1.92%) |
Jul 23, 2003 | 3.467 | 3.485 | 3.408 | 3.483 | 1,368,790 | +0.02(+0.47%) |
Jul 22, 2003 | 3.425 | 3.482 | 3.392 | 3.467 | 2,509,141 | +0.04(+1.19%) |
Jul 21, 2003 | 3.452 | 3.452 | 3.364 | 3.426 | 2,744,949 | -0.03(-0.75%) |
Jul 18, 2003 | 3.452 | 3.459 | 3.418 | 3.452 | 1,920,850 | +0.03(+0.90%) |
Jul 17, 2003 | 3.464 | 3.469 | 3.400 | 3.421 | 2,045,816 | -0.06(-1.68%) |
Jul 16, 2003 | 3.501 | 3.529 | 3.457 | 3.480 | 3,125,373 | -0.04(-1.11%) |
Jul 15, 2003 | 3.513 | 3.542 | 3.501 | 3.519 | 3,582,558 | +0.07(+1.93%) |
Jul 14, 2003 | 3.477 | 3.480 | 3.446 | 3.452 | 4,185,587 | +0.04(+1.05%) |
Jul 11, 2003 | 3.413 | 3.444 | 3.399 | 3.416 | 2,982,906 | +0.03(+0.82%) |
Jul 10, 2003 | 3.346 | 3.438 | 3.337 | 3.389 | 5,300,147 | +0.07(+2.01%) |
Jul 09, 2003 | 3.348 | 3.353 | 3.306 | 3.322 | 2,298,511 | -0.01(-0.29%) |
Jul 08, 2003 | 3.244 | 3.340 | 3.241 | 3.332 | 2,903,382 | +0.09(+2.71%) |
Jul 07, 2003 | 3.184 | 3.244 | 3.184 | 3.244 | 2,931,016 | +0.07(+2.15%) |
Jul 03, 2003 | 3.167 | 3.200 | 3.159 | 3.175 | 1,955,239 | -0.03(-1.02%) |
Jul 02, 2003 | 3.216 | 3.267 | 3.206 | 3.208 | 2,834,912 | -0.01(-0.45%) |
Jul 01, 2003 | 3.175 | 3.223 | 3.146 | 3.223 | 1,728,335 | +0.04(+1.38%) |
Jun 30, 2003 | 3.159 | 3.206 | 3.159 | 3.179 | 1,701,930 | +0.02(+0.67%) |
Jun 27, 2003 | 3.197 | 3.208 | 3.145 | 3.158 | 1,067,275 | -0.03(-1.02%) |
Jun 26, 2003 | 3.143 | 3.192 | 3.110 | 3.190 | 1,555,778 | +0.03(+0.93%) |
Jun 25, 2003 | 3.162 | 3.210 | 3.143 | 3.161 | 1,224,173 | +0.02(+0.67%) |
Jun 24, 2003 | 3.151 | 3.190 | 3.131 | 3.140 | 781,113 | +0.01(+0.42%) |
Jun 23, 2003 | 3.146 | 3.161 | 3.112 | 3.127 | 806,904 | -0.02(-0.67%) |
Jun 20, 2003 | 3.166 | 3.172 | 3.127 | 3.148 | 1,582,184 | +0.02(+0.73%) |
Jun 19, 2003 | 3.159 | 3.177 | 3.092 | 3.125 | 1,187,328 | -0.03(-1.08%) |
Jun 18, 2003 | 3.174 | 3.192 | 3.135 | 3.159 | 1,416,074 | -0.02(-0.77%) |
Jun 17, 2003 | 3.215 | 3.219 | 3.162 | 3.184 | 1,358,965 | -0.01(-0.46%) |
Jun 16, 2003 | 3.123 | 3.198 | 3.120 | 3.198 | 1,635,302 | +0.09(+2.83%) |
Jun 13, 2003 | 3.175 | 3.185 | 3.105 | 3.110 | 1,867,118 | -0.06(-2.00%) |
Jun 12, 2003 | 3.159 | 3.175 | 3.127 | 3.174 | 1,396,731 | +0.01(+0.31%) |
Jun 11, 2003 | 3.146 | 3.171 | 3.123 | 3.164 | 1,316,286 | +0.02(+0.57%) |
Jun 10, 2003 | 3.107 | 3.153 | 3.086 | 3.146 | 2,638,099 | +0.05(+1.68%) |
Jun 09, 2003 | 3.171 | 3.172 | 3.071 | 3.094 | 1,588,017 | -0.09(-2.91%) |
Jun 06, 2003 | 3.216 | 3.237 | 3.177 | 3.187 | 1,932,211 | -0.02(-0.66%) |
Jun 05, 2003 | 3.094 | 3.215 | 3.083 | 3.208 | 4,026,847 | +0.10(+3.25%) |
Jun 04, 2003 | 3.094 | 3.127 | 3.073 | 3.107 | 2,638,406 | +0.01(+0.42%) |
Jun 03, 2003 | 3.078 | 3.094 | 3.032 | 3.094 | 2,324,610 | +0.03(+1.06%) |
Jun 02, 2003 | 3.053 | 3.099 | 3.029 | 3.061 | 3,003,478 | +0.02(+0.80%) |
May 30, 2003 | 2.972 | 3.037 | 2.965 | 3.037 | 3,557,688 | +0.12(+3.96%) |
May 29, 2003 | 2.970 | 3.000 | 2.912 | 2.921 | 3,325,564 | -0.04(-1.37%) |
May 28, 2003 | 2.881 | 3.086 | 2.863 | 2.962 | 5,652,938 | +0.05(+1.68%) |
May 27, 2003 | 2.825 | 2.913 | 2.778 | 2.913 | 3,058,745 | +0.09(+3.17%) |
May 23, 2003 | 2.850 | 2.858 | 2.785 | 2.824 | 1,705,307 | -0.03(-0.91%) |
May 22, 2003 | 2.783 | 2.860 | 2.778 | 2.850 | 3,052,298 | +0.07(+2.52%) |
May 21, 2003 | 2.809 | 2.838 | 2.776 | 2.780 | 4,195,106 | -0.03(-1.04%) |
May 20, 2003 | 2.768 | 2.890 | 2.768 | 2.809 | 9,275,719 | +0.23(+8.76%) |
May 19, 2003 | 2.606 | 2.606 | 2.570 | 2.583 | 4,197,869 | -0.05(-1.86%) |
May 16, 2003 | 2.700 | 2.700 | 2.584 | 2.632 | 8,361,656 | -0.07(-2.47%) |
May 15, 2003 | 2.752 | 2.754 | 2.685 | 2.698 | 3,644,273 | -0.06(-2.24%) |
May 14, 2003 | 2.775 | 2.785 | 2.744 | 2.760 | 4,259,584 | -0.01(-0.53%) |
May 13, 2003 | 2.677 | 2.776 | 2.672 | 2.775 | 5,308,437 | +0.10(+3.65%) |
May 12, 2003 | 2.610 | 2.703 | 2.584 | 2.677 | 4,367,049 | +0.07(+2.62%) |
May 09, 2003 | 2.640 | 2.653 | 2.578 | 2.609 | 5,013,985 | -0.01(-0.50%) |
May 08, 2003 | 2.785 | 2.817 | 2.575 | 2.622 | 11,756,920 | -0.25(-8.57%) |
May 07, 2003 | 2.866 | 2.915 | 2.853 | 2.868 | 2,412,116 | -0.01(-0.45%) |
May 06, 2003 | 2.817 | 2.913 | 2.812 | 2.881 | 2,157,272 | +0.06(+2.08%) |
May 05, 2003 | 2.833 | 2.842 | 2.783 | 2.822 | 2,215,917 | +0.01(+0.35%) |
May 02, 2003 | 2.736 | 2.812 | 2.728 | 2.812 | 3,596,375 | +0.06(+2.19%) |
May 01, 2003 | 2.806 | 2.806 | 2.700 | 2.752 | 1,567,446 | -0.07(-2.48%) |
Apr 30, 2003 | 2.801 | 2.847 | 2.783 | 2.822 | 2,034,455 | +0.01(+0.29%) |
Apr 29, 2003 | 2.801 | 2.853 | 2.776 | 2.814 | 2,974,309 | +0.02(+0.88%) |
Apr 28, 2003 | 2.742 | 2.804 | 2.733 | 2.790 | 1,926,991 | +0.05(+1.72%) |
Apr 25, 2003 | 2.760 | 2.785 | 2.711 | 2.742 | 1,199,917 | -0.03(-0.94%) |
Apr 24, 2003 | 2.776 | 2.801 | 2.750 | 2.768 | 1,205,751 | -0.03(-1.16%) |
Apr 23, 2003 | 2.786 | 2.817 | 2.759 | 2.801 | 1,619,029 | -0.01(-0.35%) |
Apr 22, 2003 | 2.750 | 2.814 | 2.710 | 2.811 | 1,532,750 | +0.06(+2.25%) |
Apr 21, 2003 | 2.788 | 2.788 | 2.729 | 2.749 | 1,269,615 | -0.04(-1.40%) |
Apr 17, 2003 | 2.705 | 2.791 | 2.695 | 2.788 | 1,885,540 | +0.08(+3.07%) |
Apr 16, 2003 | 2.760 | 2.776 | 2.705 | 2.705 | 1,434,804 | -0.06(-2.29%) |
Apr 15, 2003 | 2.741 | 2.773 | 2.713 | 2.768 | 1,502,660 | +0.03(+1.01%) |
Apr 14, 2003 | 2.695 | 2.741 | 2.648 | 2.741 | 2,549,057 | +0.07(+2.56%) |
Apr 11, 2003 | 2.706 | 2.728 | 2.649 | 2.672 | 1,701,316 | -0.02(-0.67%) |
Apr 10, 2003 | 2.622 | 2.710 | 2.614 | 2.690 | 2,598,797 | +0.07(+2.61%) |
Apr 09, 2003 | 2.667 | 2.687 | 2.612 | 2.622 | 1,453,226 | -0.05(-1.71%) |
Apr 08, 2003 | 2.693 | 2.693 | 2.627 | 2.667 | 2,430,846 | -0.03(-1.03%) |
Apr 07, 2003 | 2.744 | 2.763 | 2.693 | 2.695 | 3,006,548 | +0.00(+0.12%) |
Apr 04, 2003 | 2.695 | 2.703 | 2.663 | 2.692 | 2,068,230 | +0.01(+0.36%) |
Apr 03, 2003 | 2.654 | 2.703 | 2.638 | 2.682 | 2,035,684 | +0.04(+1.48%) |
Apr 02, 2003 | 2.663 | 2.692 | 2.635 | 2.643 | 2,909,216 | +0.04(+1.44%) |
Apr 01, 2003 | 2.638 | 2.653 | 2.579 | 2.606 | 3,134,892 | -0.03(-1.23%) |
Mar 31, 2003 | 2.687 | 2.752 | 2.443 | 2.638 | 7,556,287 | -0.18(-6.47%) |
Mar 28, 2003 | 2.833 | 2.842 | 2.809 | 2.820 | 1,209,128 | -0.03(-0.97%) |
Mar 27, 2003 | 2.899 | 2.902 | 2.816 | 2.848 | 1,846,239 | -0.06(-2.02%) |
Mar 26, 2003 | 2.913 | 2.931 | 2.874 | 2.907 | 1,665,699 | -0.00(-0.17%) |
Mar 25, 2003 | 2.889 | 2.920 | 2.871 | 2.912 | 1,646,355 | +0.02(+0.79%) |
Mar 24, 2003 | 2.956 | 2.962 | 2.847 | 2.889 | 1,714,211 | -0.12(-3.90%) |
Mar 21, 2003 | 3.009 | 3.031 | 2.964 | 3.006 | 2,419,792 | +0.04(+1.26%) |
Mar 20, 2003 | 2.931 | 2.998 | 2.887 | 2.969 | 2,400,449 | +0.01(+0.44%) |
Mar 19, 2003 | 2.954 | 2.990 | 2.915 | 2.956 | 1,685,964 | +0.01(+0.28%) |
Mar 18, 2003 | 2.977 | 2.991 | 2.926 | 2.947 | 1,763,031 | -0.01(-0.44%) |
Mar 17, 2003 | 2.796 | 2.961 | 2.778 | 2.961 | 2,336,584 | +0.16(+5.82%) |
Mar 14, 2003 | 2.765 | 2.809 | 2.746 | 2.798 | 1,438,488 | +0.05(+1.72%) |
Mar 13, 2003 | 2.705 | 2.754 | 2.684 | 2.750 | 2,398,299 | +0.09(+3.24%) |
Mar 12, 2003 | 2.651 | 2.700 | 2.651 | 2.664 | 2,015,726 | -0.01(-0.43%) |
Mar 11, 2003 | 2.744 | 2.770 | 2.676 | 2.676 | 1,335,322 | -0.07(-2.49%) |
Mar 10, 2003 | 2.752 | 2.768 | 2.737 | 2.744 | 2,214,996 | -0.02(-0.59%) |
Mar 07, 2003 | 2.736 | 2.768 | 2.711 | 2.760 | 4,694,662 | +0.03(+0.95%) |
Mar 06, 2003 | 2.697 | 2.768 | 2.671 | 2.734 | 1,898,129 | +0.02(+0.78%) |
Mar 05, 2003 | 2.713 | 2.728 | 2.682 | 2.713 | 1,958,616 | -0.01(-0.30%) |
Mar 04, 2003 | 2.755 | 2.757 | 2.710 | 2.721 | 3,070,413 | -0.04(-1.47%) |
Mar 03, 2003 | 2.770 | 2.804 | 2.752 | 2.762 | 2,340,883 | -0.01(-0.29%) |
Feb 28, 2003 | 2.773 | 2.780 | 2.742 | 2.770 | 2,969,396 | +0.03(+1.07%) |
Feb 27, 2003 | 2.702 | 2.741 | 2.666 | 2.741 | 1,790,051 | +0.04(+1.63%) |
Feb 26, 2003 | 2.752 | 2.752 | 2.674 | 2.697 | 2,030,771 | -0.07(-2.59%) |
Feb 25, 2003 | 2.654 | 2.768 | 2.615 | 2.768 | 4,573,073 | +0.06(+2.23%) |
Feb 24, 2003 | 2.807 | 2.809 | 2.672 | 2.708 | 2,831,228 | -0.10(-3.54%) |
Feb 21, 2003 | 2.780 | 2.817 | 2.752 | 2.807 | 3,398,333 | +0.01(+0.41%) |
Feb 20, 2003 | 2.842 | 2.842 | 2.754 | 2.796 | 1,724,037 | -0.01(-0.46%) |
Feb 19, 2003 | 2.882 | 2.886 | 2.775 | 2.809 | 795,237 | -0.07(-2.54%) |
Feb 18, 2003 | 2.819 | 2.882 | 2.809 | 2.882 | 1,012,929 | +0.06(+2.25%) |
Feb 14, 2003 | 2.775 | 2.822 | 2.734 | 2.819 | 1,227,858 | +0.04(+1.52%) |
Feb 13, 2003 | 2.794 | 2.803 | 2.736 | 2.776 | 1,458,139 | -0.03(-1.04%) |
Feb 12, 2003 | 2.796 | 2.845 | 2.793 | 2.806 | 966,566 | -0.01(-0.23%) |
Feb 11, 2003 | 2.842 | 2.890 | 2.807 | 2.812 | 1,461,516 | +0.01(+0.35%) |
Feb 10, 2003 | 2.752 | 2.803 | 2.728 | 2.803 | 1,710,834 | +0.06(+2.14%) |
Feb 07, 2003 | 2.833 | 2.851 | 2.733 | 2.744 | 1,667,848 | -0.08(-2.83%) |
Feb 06, 2003 | 2.882 | 2.886 | 2.814 | 2.824 | 1,691,183 | -0.03(-1.20%) |
Feb 05, 2003 | 2.923 | 2.949 | 2.855 | 2.858 | 2,173,545 | -0.03(-1.13%) |
Feb 04, 2003 | 2.947 | 2.949 | 2.879 | 2.890 | 1,702,237 | -0.08(-2.63%) |
Feb 03, 2003 | 2.944 | 3.029 | 2.931 | 2.969 | 1,442,480 | +0.03(+1.05%) |
Jan 31, 2003 | 2.930 | 2.974 | 2.918 | 2.938 | 1,104,120 | +0.01(+0.28%) |
Jan 30, 2003 | 2.990 | 3.034 | 2.918 | 2.930 | 1,313,215 | -0.04(-1.21%) |
Jan 29, 2003 | 2.967 | 2.995 | 2.928 | 2.965 | 1,814,921 | -0.03(-0.87%) |
Jan 28, 2003 | 2.961 | 3.011 | 2.925 | 2.991 | 2,967,861 | +0.05(+1.60%) |
Jan 27, 2003 | 2.931 | 2.983 | 2.912 | 2.944 | 2,028,315 | -0.02(-0.60%) |
Jan 24, 2003 | 3.011 | 3.029 | 2.944 | 2.962 | 1,969,056 | -0.07(-2.41%) |
Jan 23, 2003 | 2.982 | 3.048 | 2.974 | 3.035 | 1,675,217 | +0.07(+2.30%) |
Jan 22, 2003 | 2.930 | 3.013 | 2.930 | 2.967 | 1,685,349 | -0.00(-0.11%) |
Jan 21, 2003 | 3.078 | 3.078 | 2.964 | 2.970 | 1,468,578 | -0.09(-2.88%) |
Jan 17, 2003 | 3.102 | 3.110 | 3.045 | 3.058 | 1,233,078 | -0.04(-1.42%) |
Jan 16, 2003 | 3.148 | 3.177 | 3.079 | 3.102 | 1,676,445 | -0.02(-0.68%) |
Jan 15, 2003 | 3.068 | 3.133 | 3.061 | 3.123 | 2,108,452 | +0.01(+0.47%) |
Jan 14, 2003 | 3.066 | 3.148 | 3.066 | 3.109 | 970,557 | +0.04(+1.38%) |
Jan 13, 2003 | 3.131 | 3.169 | 3.053 | 3.066 | 2,810,656 | -0.06(-1.98%) |
Jan 10, 2003 | 3.125 | 3.175 | 3.084 | 3.128 | 2,473,218 | -0.04(-1.18%) |
Jan 09, 2003 | 3.138 | 3.175 | 3.076 | 3.166 | 3,796,259 | +0.10(+3.40%) |
Jan 08, 2003 | 3.070 | 3.110 | 3.045 | 3.061 | 1,586,482 | -0.05(-1.57%) |
Jan 07, 2003 | 3.063 | 3.133 | 3.063 | 3.110 | 1,598,150 | +0.01(+0.47%) |
Jan 06, 2003 | 3.105 | 3.136 | 3.078 | 3.096 | 1,942,036 | -0.01(-0.31%) |
Jan 03, 2003 | 3.175 | 3.175 | 3.083 | 3.105 | 1,218,340 | -0.07(-2.26%) |