Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 6.212 | 6.261 | 6.120 | 6.120 | 695,662 | -0.06(-1.02%) |
Dec 30, 2003 | 6.265 | 6.265 | 6.167 | 6.182 | 399,113 | -0.08(-1.32%) |
Dec 29, 2003 | 6.234 | 6.297 | 6.200 | 6.265 | 554,300 | +0.07(+1.05%) |
Dec 26, 2003 | 6.200 | 6.245 | 6.200 | 6.200 | 162,767 | -0.03(-0.47%) |
Dec 24, 2003 | 6.223 | 6.241 | 6.144 | 6.230 | 581,948 | +0.05(+0.87%) |
Dec 23, 2003 | 6.108 | 6.176 | 6.097 | 6.176 | 643,933 | +0.07(+1.10%) |
Dec 22, 2003 | 6.055 | 6.108 | 5.992 | 6.108 | 724,648 | +0.00(+0.04%) |
Dec 19, 2003 | 6.122 | 6.149 | 6.055 | 6.106 | 836,132 | +0.01(+0.11%) |
Dec 18, 2003 | 5.963 | 6.113 | 5.940 | 6.100 | 1,175,936 | +0.16(+2.68%) |
Dec 17, 2003 | 5.990 | 5.994 | 5.873 | 5.940 | 1,649,076 | -0.05(-0.79%) |
Dec 16, 2003 | 5.871 | 5.999 | 5.774 | 5.987 | 2,283,198 | +0.17(+2.97%) |
Dec 15, 2003 | 6.066 | 6.077 | 5.815 | 5.815 | 1,054,641 | -0.16(-2.70%) |
Dec 12, 2003 | 5.949 | 6.088 | 5.907 | 5.976 | 862,888 | +0.04(+0.64%) |
Dec 11, 2003 | 5.606 | 5.938 | 5.606 | 5.938 | 1,260,664 | +0.34(+6.13%) |
Dec 10, 2003 | 5.774 | 5.774 | 5.557 | 5.595 | 1,055,979 | -0.12(-2.16%) |
Dec 09, 2003 | 5.797 | 5.810 | 5.725 | 5.718 | 1,292,326 | -0.03(-0.51%) |
Dec 08, 2003 | 5.826 | 5.828 | 5.658 | 5.747 | 1,304,812 | +0.04(+0.63%) |
Dec 05, 2003 | 5.920 | 5.920 | 5.566 | 5.712 | 1,669,589 | -0.21(-3.52%) |
Dec 04, 2003 | 6.055 | 6.055 | 5.768 | 5.920 | 937,806 | -0.10(-1.68%) |
Dec 03, 2003 | 6.248 | 6.248 | 5.999 | 6.021 | 1,542,497 | -0.24(-3.76%) |
Dec 02, 2003 | 6.461 | 6.461 | 6.250 | 6.256 | 731,337 | -0.26(-3.96%) |
Dec 01, 2003 | 6.526 | 6.537 | 6.438 | 6.514 | 978,832 | +0.07(+1.01%) |
Nov 28, 2003 | 6.447 | 6.508 | 6.431 | 6.449 | 273,805 | -0.01(-0.21%) |
Nov 26, 2003 | 6.523 | 6.523 | 6.283 | 6.463 | 666,676 | -0.02(-0.24%) |
Nov 25, 2003 | 6.470 | 6.483 | 6.429 | 6.478 | 564,556 | +0.09(+1.40%) |
Nov 24, 2003 | 6.158 | 6.389 | 6.156 | 6.389 | 1,913,070 | +0.24(+3.83%) |
Nov 21, 2003 | 6.034 | 6.156 | 5.992 | 6.153 | 2,730,919 | +0.17(+2.93%) |
Nov 20, 2003 | 5.853 | 6.010 | 5.817 | 5.978 | 962,332 | +0.06(+0.98%) |
Nov 19, 2003 | 5.943 | 5.987 | 5.862 | 5.920 | 959,657 | -0.02(-0.38%) |
Nov 18, 2003 | 6.043 | 6.043 | 5.904 | 5.943 | 736,242 | -0.09(-1.49%) |
Nov 17, 2003 | 6.142 | 6.142 | 6.008 | 6.032 | 972,143 | -0.14(-2.32%) |
Nov 14, 2003 | 6.225 | 6.277 | 6.156 | 6.176 | 687,189 | -0.06(-0.94%) |
Nov 13, 2003 | 6.265 | 6.290 | 6.225 | 6.234 | 1,036,358 | -0.07(-1.03%) |
Nov 12, 2003 | 6.162 | 6.310 | 6.162 | 6.299 | 985,521 | +0.09(+1.37%) |
Nov 11, 2003 | 6.252 | 6.252 | 6.196 | 6.214 | 1,176,382 | -0.04(-0.61%) |
Nov 10, 2003 | 6.378 | 6.387 | 6.252 | 6.252 | 1,777,506 | -0.13(-1.97%) |
Nov 07, 2003 | 6.454 | 6.454 | 6.371 | 6.378 | 870,023 | -0.03(-0.49%) |
Nov 06, 2003 | 6.313 | 6.409 | 6.270 | 6.409 | 881,618 | +0.09(+1.49%) |
Nov 05, 2003 | 6.313 | 6.335 | 6.243 | 6.315 | 647,055 | +0.00(+0.04%) |
Nov 04, 2003 | 6.304 | 6.366 | 6.286 | 6.313 | 1,494,362 | -0.05(-0.85%) |
Nov 03, 2003 | 6.411 | 6.413 | 6.357 | 6.366 | 1,257,097 | -0.09(-1.39%) |
Oct 31, 2003 | 6.570 | 6.584 | 6.449 | 6.456 | 1,133,572 | -0.14(-2.14%) |
Oct 30, 2003 | 6.604 | 6.604 | 6.523 | 6.597 | 697,891 | +0.02(+0.24%) |
Oct 29, 2003 | 6.519 | 6.644 | 6.519 | 6.582 | 1,450,188 | +0.07(+1.00%) |
Oct 28, 2003 | 6.402 | 6.508 | 6.402 | 6.517 | 1,124,653 | +0.17(+2.69%) |
Oct 27, 2003 | 6.212 | 6.371 | 6.200 | 6.346 | 1,149,626 | +0.24(+3.85%) |
Oct 24, 2003 | 6.122 | 6.133 | 6.059 | 6.111 | 1,529,118 | -0.09(-1.45%) |
Oct 23, 2003 | 6.380 | 6.402 | 6.178 | 6.200 | 2,539,166 | -0.25(-3.83%) |
Oct 22, 2003 | 6.615 | 6.615 | 6.279 | 6.447 | 2,762,135 | -0.48(-6.96%) |
Oct 21, 2003 | 7.064 | 7.118 | 6.898 | 6.929 | 2,537,383 | +0.00(+0.00%) |
Oct 20, 2003 | 6.748 | 6.929 | 6.743 | 6.929 | 714,837 | +0.18(+2.73%) |
Oct 17, 2003 | 6.920 | 6.927 | 6.734 | 6.745 | 1,046,614 | -0.20(-2.87%) |
Oct 16, 2003 | 6.952 | 6.963 | 6.931 | 6.945 | 779,052 | -0.00(-0.06%) |
Oct 15, 2003 | 7.017 | 7.028 | 6.923 | 6.949 | 813,389 | -0.06(-0.83%) |
Oct 14, 2003 | 7.039 | 7.093 | 7.008 | 7.008 | 1,236,138 | -0.09(-1.33%) |
Oct 13, 2003 | 6.898 | 7.109 | 6.898 | 7.102 | 973,035 | +0.20(+2.93%) |
Oct 10, 2003 | 6.940 | 7.059 | 6.893 | 6.900 | 2,458,006 | -0.19(-2.63%) |
Oct 09, 2003 | 6.963 | 7.131 | 6.940 | 7.086 | 3,884,559 | +0.24(+3.50%) |
Oct 08, 2003 | 6.783 | 6.855 | 6.761 | 6.846 | 1,666,913 | +0.02(+0.30%) |
Oct 07, 2003 | 6.783 | 6.826 | 6.714 | 6.826 | 5,002,970 | +0.04(+0.63%) |
Oct 06, 2003 | 6.665 | 6.783 | 6.660 | 6.783 | 1,372,149 | +0.12(+1.78%) |
Oct 03, 2003 | 6.552 | 6.694 | 6.530 | 6.665 | 1,065,790 | +0.22(+3.41%) |
Oct 02, 2003 | 6.416 | 6.492 | 6.396 | 6.445 | 650,622 | -0.00(-0.07%) |
Oct 01, 2003 | 6.265 | 6.458 | 6.263 | 6.449 | 1,060,438 | +0.21(+3.38%) |
Sep 30, 2003 | 6.315 | 6.317 | 6.167 | 6.239 | 3,963,936 | -0.08(-1.21%) |
Sep 29, 2003 | 6.167 | 6.319 | 6.026 | 6.315 | 3,657,131 | +0.12(+1.88%) |
Sep 26, 2003 | 6.380 | 6.380 | 6.167 | 6.198 | 1,947,408 | -0.13(-1.99%) |
Sep 25, 2003 | 6.481 | 6.485 | 6.301 | 6.324 | 1,758,330 | -0.16(-2.42%) |
Sep 24, 2003 | 6.519 | 6.624 | 6.481 | 6.481 | 2,872,282 | -0.07(-1.03%) |
Sep 23, 2003 | 6.458 | 6.548 | 6.416 | 6.548 | 1,131,788 | +0.06(+0.97%) |
Sep 22, 2003 | 6.429 | 6.505 | 6.407 | 6.485 | 1,619,644 | -0.04(-0.62%) |
Sep 19, 2003 | 6.523 | 6.548 | 6.470 | 6.526 | 1,008,710 | +0.00(+0.03%) |
Sep 18, 2003 | 6.425 | 6.503 | 6.402 | 6.523 | 1,293,664 | +0.10(+1.57%) |
Sep 17, 2003 | 6.449 | 6.514 | 6.418 | 6.422 | 1,434,580 | -0.03(-0.45%) |
Sep 16, 2003 | 6.492 | 6.532 | 6.384 | 6.452 | 923,090 | -0.04(-0.62%) |
Sep 15, 2003 | 6.438 | 6.557 | 6.436 | 6.492 | 756,755 | +0.05(+0.84%) |
Sep 12, 2003 | 6.342 | 6.458 | 6.301 | 6.438 | 3,188,897 | +0.10(+1.52%) |
Sep 11, 2003 | 6.279 | 6.360 | 6.245 | 6.342 | 4,428,157 | +0.00(+0.04%) |
Sep 10, 2003 | 6.413 | 6.416 | 6.324 | 6.339 | 1,059,101 | -0.08(-1.19%) |
Sep 09, 2003 | 6.530 | 6.577 | 6.384 | 6.416 | 1,567,915 | -0.17(-2.59%) |
Sep 08, 2003 | 6.570 | 6.674 | 6.550 | 6.586 | 3,567,052 | +0.03(+0.41%) |
Sep 05, 2003 | 6.508 | 6.588 | 6.447 | 6.559 | 1,377,500 | +0.05(+0.83%) |
Sep 04, 2003 | 6.481 | 6.559 | 6.427 | 6.505 | 2,625,232 | +0.01(+0.21%) |
Sep 03, 2003 | 6.304 | 6.573 | 6.281 | 6.492 | 2,276,955 | +0.19(+2.99%) |
Sep 02, 2003 | 6.167 | 6.310 | 6.144 | 6.304 | 947,616 | +0.12(+1.88%) |
Aug 29, 2003 | 6.032 | 6.212 | 6.023 | 6.187 | 563,664 | +0.12(+2.03%) |
Aug 28, 2003 | 5.987 | 6.079 | 5.952 | 6.064 | 707,702 | +0.05(+0.90%) |
Aug 27, 2003 | 5.949 | 6.032 | 5.898 | 6.010 | 1,362,784 | +0.04(+0.64%) |
Aug 26, 2003 | 6.012 | 6.055 | 5.891 | 5.972 | 879,834 | -0.04(-0.63%) |
Aug 25, 2003 | 5.987 | 6.153 | 5.920 | 6.010 | 2,607,841 | +0.20(+3.39%) |
Aug 22, 2003 | 5.889 | 5.909 | 5.786 | 5.812 | 1,883,639 | -0.01(-0.15%) |
Aug 21, 2003 | 5.774 | 5.839 | 5.765 | 5.821 | 999,345 | +0.08(+1.41%) |
Aug 20, 2003 | 5.707 | 5.808 | 5.696 | 5.741 | 494,098 | +0.03(+0.51%) |
Aug 19, 2003 | 5.629 | 5.723 | 5.588 | 5.712 | 617,177 | +0.05(+0.95%) |
Aug 18, 2003 | 5.516 | 5.689 | 5.516 | 5.658 | 964,562 | +0.12(+2.23%) |
Aug 15, 2003 | 5.494 | 5.534 | 5.454 | 5.534 | 376,371 | +0.02(+0.33%) |
Aug 14, 2003 | 5.404 | 5.516 | 5.393 | 5.516 | 1,363,230 | +0.10(+1.78%) |
Aug 13, 2003 | 5.460 | 5.460 | 5.402 | 5.420 | 921,752 | -0.05(-0.86%) |
Aug 12, 2003 | 5.422 | 5.472 | 5.413 | 5.467 | 1,351,190 | +0.04(+0.83%) |
Aug 11, 2003 | 5.382 | 5.422 | 5.294 | 5.422 | 2,595,355 | +0.14(+2.72%) |
Aug 08, 2003 | 5.001 | 5.290 | 4.978 | 5.279 | 1,462,674 | +0.26(+5.23%) |
Aug 07, 2003 | 4.989 | 5.023 | 4.911 | 5.016 | 1,012,277 | +0.05(+0.95%) |
Aug 06, 2003 | 5.025 | 5.066 | 4.945 | 4.969 | 1,627,225 | -0.06(-1.12%) |
Aug 05, 2003 | 5.173 | 5.173 | 5.023 | 5.025 | 1,538,483 | -0.15(-2.86%) |
Aug 04, 2003 | 5.315 | 5.315 | 5.019 | 5.173 | 2,108,837 | -0.14(-2.62%) |
Aug 01, 2003 | 5.429 | 5.447 | 5.292 | 5.312 | 1,351,635 | -0.17(-3.15%) |
Jul 31, 2003 | 5.442 | 5.550 | 5.382 | 5.485 | 832,564 | +0.10(+1.83%) |
Jul 30, 2003 | 5.436 | 5.438 | 5.355 | 5.386 | 2,265,361 | -0.06(-1.03%) |
Jul 29, 2003 | 5.573 | 5.573 | 5.395 | 5.442 | 1,985,312 | -0.13(-2.26%) |
Jul 28, 2003 | 5.416 | 5.570 | 5.366 | 5.568 | 1,471,147 | +0.17(+3.07%) |
Jul 25, 2003 | 5.431 | 5.516 | 5.366 | 5.402 | 1,737,371 | +0.02(+0.29%) |
Jul 24, 2003 | 5.375 | 5.568 | 5.375 | 5.386 | 5,391,381 | +0.02(+0.33%) |
Jul 23, 2003 | 5.404 | 5.505 | 5.317 | 5.368 | 3,291,017 | -0.05(-0.91%) |
Jul 22, 2003 | 5.160 | 5.420 | 5.140 | 5.418 | 2,592,679 | +0.31(+6.15%) |
Jul 21, 2003 | 5.032 | 5.133 | 4.987 | 5.104 | 1,992,893 | +0.07(+1.47%) |
Jul 18, 2003 | 5.037 | 5.079 | 4.956 | 5.030 | 1,780,181 | +0.05(+0.99%) |
Jul 17, 2003 | 5.102 | 5.146 | 4.967 | 4.981 | 2,137,823 | -0.14(-2.76%) |
Jul 16, 2003 | 5.037 | 5.149 | 5.023 | 5.122 | 3,284,328 | +0.09(+1.69%) |
Jul 15, 2003 | 5.113 | 5.113 | 5.012 | 5.037 | 2,216,754 | -0.02(-0.40%) |
Jul 14, 2003 | 4.933 | 9.647 | 4.895 | 5.057 | 963,224 | +0.19(+3.87%) |
Jul 11, 2003 | 4.824 | 4.911 | 4.781 | 4.868 | 1,460,890 | +0.04(+0.93%) |
Jul 10, 2003 | 5.079 | 5.079 | 4.799 | 4.824 | 1,369,473 | -0.29(-5.62%) |
Jul 09, 2003 | 4.956 | 5.131 | 4.949 | 5.111 | 1,425,215 | +0.19(+3.78%) |
Jul 08, 2003 | 4.933 | 4.967 | 4.900 | 4.924 | 4,063,380 | -0.09(-1.88%) |
Jul 07, 2003 | 4.877 | 5.019 | 4.877 | 5.019 | 1,623,211 | +0.19(+3.95%) |
Jul 03, 2003 | 4.895 | 4.915 | 4.826 | 4.828 | 460,653 | -0.10(-2.05%) |
Jul 02, 2003 | 4.853 | 4.958 | 4.853 | 4.929 | 2,022,771 | +0.08(+1.57%) |
Jul 01, 2003 | 4.810 | 4.855 | 4.669 | 4.853 | 1,067,573 | +0.04(+0.89%) |
Jun 30, 2003 | 4.799 | 4.900 | 4.765 | 4.810 | 1,331,122 | +0.05(+1.08%) |
Jun 27, 2003 | 4.848 | 4.929 | 4.736 | 4.759 | 1,146,504 | -0.03(-0.70%) |
Jun 26, 2003 | 4.682 | 4.841 | 4.653 | 4.792 | 1,158,991 | +0.20(+4.40%) |
Jun 25, 2003 | 4.575 | 4.637 | 4.507 | 4.590 | 713,499 | +0.05(+1.04%) |
Jun 24, 2003 | 4.530 | 4.563 | 4.492 | 4.543 | 958,765 | -0.00(-0.10%) |
Jun 23, 2003 | 4.664 | 4.664 | 4.507 | 4.548 | 899,455 | -0.12(-2.50%) |
Jun 20, 2003 | 4.626 | 4.687 | 4.599 | 4.664 | 738,026 | +0.08(+1.81%) |
Jun 19, 2003 | 4.799 | 4.799 | 4.579 | 4.581 | 1,862,680 | -0.18(-3.86%) |
Jun 18, 2003 | 4.711 | 4.765 | 4.613 | 4.765 | 643,041 | +0.10(+2.16%) |
Jun 17, 2003 | 4.608 | 4.727 | 4.570 | 4.664 | 932,008 | +0.06(+1.22%) |
Jun 16, 2003 | 4.532 | 4.676 | 4.530 | 4.608 | 1,058,209 | +0.17(+3.74%) |
Jun 13, 2003 | 4.552 | 4.575 | 4.395 | 4.442 | 717,513 | -0.07(-1.64%) |
Jun 12, 2003 | 4.485 | 4.530 | 4.373 | 4.516 | 1,077,384 | +0.04(+1.00%) |
Jun 11, 2003 | 4.460 | 4.541 | 4.386 | 4.471 | 1,256,651 | +0.01(+0.25%) |
Jun 10, 2003 | 4.418 | 4.460 | 4.362 | 4.460 | 615,839 | +0.07(+1.53%) |
Jun 09, 2003 | 4.530 | 4.552 | 4.393 | 4.393 | 739,364 | -0.13(-2.83%) |
Jun 06, 2003 | 4.519 | 4.602 | 4.485 | 4.521 | 1,975,502 | +0.06(+1.31%) |
Jun 05, 2003 | 4.418 | 4.467 | 4.375 | 4.463 | 2,690,339 | +0.04(+1.02%) |
Jun 04, 2003 | 4.283 | 4.420 | 4.270 | 4.418 | 1,169,693 | +0.16(+3.68%) |
Jun 03, 2003 | 4.395 | 4.418 | 4.216 | 4.261 | 1,196,895 | -0.15(-3.50%) |
Jun 02, 2003 | 4.373 | 4.480 | 4.350 | 4.415 | 1,369,473 | +0.15(+3.58%) |
May 30, 2003 | 4.171 | 4.263 | 4.149 | 4.263 | 767,012 | +0.12(+2.98%) |
May 29, 2003 | 4.149 | 4.193 | 4.059 | 4.140 | 763,890 | -0.02(-0.38%) |
May 28, 2003 | 4.317 | 4.371 | 4.126 | 4.155 | 795,998 | -0.15(-3.49%) |
May 27, 2003 | 4.059 | 4.306 | 4.059 | 4.306 | 919,076 | +0.22(+5.38%) |
May 23, 2003 | 4.081 | 4.131 | 3.989 | 4.086 | 327,763 | +0.04(+0.89%) |
May 22, 2003 | 3.924 | 4.070 | 3.913 | 4.050 | 713,053 | +0.13(+3.20%) |
May 21, 2003 | 4.025 | 4.027 | 3.924 | 3.924 | 1,050,182 | -0.10(-2.51%) |
May 20, 2003 | 4.104 | 4.115 | 3.994 | 4.025 | 1,290,096 | -0.04(-1.10%) |
May 19, 2003 | 4.187 | 4.187 | 3.879 | 4.070 | 1,423,431 | -0.12(-2.79%) |
May 16, 2003 | 4.249 | 4.306 | 4.160 | 4.187 | 992,210 | -0.10(-2.25%) |
May 15, 2003 | 4.339 | 4.373 | 4.279 | 4.283 | 573,029 | +0.00(+0.00%) |
May 14, 2003 | 4.384 | 4.393 | 4.283 | 4.283 | 801,795 | -0.12(-2.80%) |
May 13, 2003 | 4.377 | 4.438 | 4.288 | 4.406 | 664,000 | +0.03(+0.67%) |
May 12, 2003 | 4.350 | 4.406 | 4.283 | 4.377 | 797,335 | +0.05(+1.19%) |
May 09, 2003 | 4.306 | 4.373 | 4.263 | 4.326 | 1,111,275 | +0.05(+1.21%) |
May 08, 2003 | 4.216 | 4.362 | 4.207 | 4.274 | 1,724,439 | +0.00(+0.05%) |
May 07, 2003 | 4.364 | 4.418 | 4.272 | 4.272 | 1,852,869 | -0.16(-3.59%) |
May 06, 2003 | 4.431 | 4.519 | 4.400 | 4.431 | 1,698,129 | +0.00(+0.05%) |
May 05, 2003 | 4.474 | 4.501 | 4.350 | 4.429 | 2,588,220 | -0.00(-0.10%) |
May 02, 2003 | 4.117 | 4.463 | 4.104 | 4.433 | 6,120,043 | +0.44(+10.88%) |
Apr 30, 2003 | 3.956 | 4.016 | 3.906 | 3.998 | 1,007,818 | +0.04(+1.13%) |
Apr 29, 2003 | 3.958 | 3.980 | 3.879 | 3.953 | 939,143 | -0.03(-0.68%) |
Apr 28, 2003 | 3.891 | 3.998 | 3.859 | 3.980 | 1,002,467 | +0.14(+3.68%) |
Apr 25, 2003 | 3.936 | 3.947 | 3.832 | 3.839 | 799,119 | -0.12(-2.95%) |
Apr 24, 2003 | 3.857 | 3.958 | 3.812 | 3.956 | 2,006,271 | +0.07(+1.85%) |
Apr 23, 2003 | 3.754 | 3.886 | 3.745 | 3.884 | 1,995,569 | +0.19(+5.03%) |
Apr 22, 2003 | 3.610 | 3.709 | 3.543 | 3.698 | 1,184,855 | +0.07(+2.04%) |
Apr 21, 2003 | 3.655 | 3.655 | 3.541 | 3.624 | 1,192,882 | -0.03(-0.86%) |
Apr 17, 2003 | 3.548 | 3.687 | 3.539 | 3.655 | 921,306 | +0.11(+3.10%) |
Apr 16, 2003 | 3.700 | 3.709 | 3.539 | 3.545 | 903,914 | -0.12(-3.30%) |
Apr 15, 2003 | 3.554 | 3.666 | 3.530 | 3.666 | 1,110,383 | +0.08(+2.25%) |
Apr 14, 2003 | 3.566 | 3.588 | 3.487 | 3.586 | 767,458 | +0.05(+1.52%) |
Apr 11, 2003 | 3.615 | 3.642 | 3.514 | 3.532 | 532,895 | -0.04(-1.19%) |
Apr 10, 2003 | 3.610 | 3.628 | 3.554 | 3.574 | 919,968 | -0.06(-1.67%) |
Apr 09, 2003 | 3.606 | 3.696 | 3.599 | 3.635 | 883,401 | +0.03(+0.75%) |
Apr 08, 2003 | 3.783 | 3.783 | 3.597 | 3.608 | 1,542,497 | -0.17(-4.62%) |
Apr 07, 2003 | 3.868 | 3.906 | 3.745 | 3.783 | 1,851,085 | +0.05(+1.26%) |
Apr 04, 2003 | 3.711 | 3.772 | 3.700 | 3.736 | 852,186 | +0.05(+1.34%) |
Apr 03, 2003 | 3.879 | 3.879 | 3.678 | 3.687 | 1,350,298 | -0.06(-1.67%) |
Apr 02, 2003 | 3.666 | 3.763 | 3.588 | 3.749 | 2,798,702 | +0.21(+5.96%) |
Apr 01, 2003 | 3.568 | 3.583 | 3.474 | 3.539 | 1,764,127 | +0.03(+0.77%) |
Mar 31, 2003 | 3.494 | 3.566 | 3.426 | 3.512 | 2,595,800 | -0.07(-2.00%) |
Mar 28, 2003 | 3.622 | 3.622 | 3.525 | 3.583 | 2,321,995 | -0.09(-2.56%) |
Mar 27, 2003 | 3.689 | 3.772 | 3.646 | 3.678 | 989,088 | -0.09(-2.50%) |
Mar 26, 2003 | 3.823 | 3.835 | 3.723 | 3.772 | 770,133 | -0.05(-1.35%) |
Mar 25, 2003 | 3.754 | 3.839 | 3.608 | 3.823 | 5,322,707 | +0.07(+1.85%) |
Mar 24, 2003 | 3.857 | 3.857 | 3.725 | 3.754 | 2,066,027 | -0.26(-6.53%) |
Mar 21, 2003 | 3.675 | 4.025 | 3.655 | 4.016 | 6,913,365 | +0.34(+9.27%) |
Mar 20, 2003 | 3.684 | 3.711 | 3.521 | 3.675 | 4,418,346 | -0.01(-0.18%) |
Mar 19, 2003 | 3.835 | 3.835 | 3.671 | 3.682 | 5,493,055 | -0.16(-4.26%) |
Mar 18, 2003 | 3.992 | 3.994 | 3.814 | 3.846 | 21,304,208 | -0.46(-10.68%) |
Mar 17, 2003 | 4.249 | 4.328 | 4.070 | 4.306 | 1,207,152 | +0.06(+1.32%) |
Mar 14, 2003 | 4.171 | 4.301 | 4.113 | 4.249 | 1,178,166 | +0.11(+2.71%) |
Mar 13, 2003 | 3.924 | 4.140 | 3.918 | 4.137 | 1,201,355 | +0.22(+5.73%) |
Mar 12, 2003 | 3.846 | 3.924 | 3.826 | 3.913 | 1,112,167 | +0.04(+1.16%) |
Mar 11, 2003 | 4.171 | 4.171 | 3.812 | 3.868 | 1,287,866 | -0.26(-6.25%) |
Mar 10, 2003 | 4.261 | 4.261 | 4.025 | 4.126 | 1,486,754 | -0.16(-3.66%) |
Mar 07, 2003 | 4.070 | 4.283 | 4.048 | 4.283 | 734,012 | +0.16(+3.92%) |
Mar 06, 2003 | 4.171 | 4.171 | 4.066 | 4.122 | 602,015 | -0.05(-1.13%) |
Mar 05, 2003 | 4.070 | 4.211 | 4.048 | 4.169 | 745,161 | +0.10(+2.48%) |
Mar 04, 2003 | 4.272 | 4.299 | 4.068 | 4.068 | 1,167,463 | -0.23(-5.37%) |
Mar 03, 2003 | 4.117 | 4.306 | 4.117 | 4.299 | 1,250,854 | +0.23(+5.62%) |
Feb 28, 2003 | 3.969 | 4.093 | 3.969 | 4.070 | 620,744 | +0.11(+2.83%) |
Feb 27, 2003 | 4.081 | 4.081 | 3.945 | 3.958 | 470,017 | -0.08(-2.00%) |
Feb 26, 2003 | 4.104 | 4.113 | 3.958 | 4.039 | 1,353,865 | -0.02(-0.39%) |
Feb 25, 2003 | 3.868 | 4.059 | 3.814 | 4.054 | 756,309 | +0.17(+4.27%) |
Feb 24, 2003 | 4.149 | 4.149 | 3.888 | 3.888 | 872,699 | -0.26(-6.17%) |
Feb 21, 2003 | 4.104 | 4.182 | 4.048 | 4.144 | 698,337 | +0.06(+1.54%) |
Feb 20, 2003 | 4.070 | 4.124 | 4.036 | 4.081 | 1,217,854 | +0.06(+1.56%) |
Feb 19, 2003 | 4.093 | 4.093 | 3.924 | 4.019 | 1,127,775 | -0.12(-2.93%) |
Feb 18, 2003 | 4.079 | 4.227 | 4.059 | 4.140 | 659,987 | +0.07(+1.71%) |
Feb 14, 2003 | 3.956 | 4.101 | 3.956 | 4.070 | 680,500 | +0.12(+2.95%) |
Feb 13, 2003 | 4.140 | 4.144 | 3.835 | 3.953 | 2,102,148 | -0.19(-4.50%) |
Feb 12, 2003 | 4.209 | 4.223 | 4.126 | 4.140 | 539,584 | -0.07(-1.60%) |
Feb 11, 2003 | 4.350 | 4.350 | 4.173 | 4.207 | 1,295,001 | -0.11(-2.44%) |
Feb 10, 2003 | 4.238 | 4.312 | 4.223 | 4.312 | 1,155,423 | +0.10(+2.40%) |
Feb 07, 2003 | 4.359 | 4.364 | 4.209 | 4.211 | 1,310,163 | -0.15(-3.40%) |
Feb 06, 2003 | 4.328 | 4.440 | 4.283 | 4.359 | 1,076,046 | +0.00(+0.00%) |
Feb 05, 2003 | 4.328 | 4.476 | 4.315 | 4.359 | 692,986 | +0.05(+1.14%) |
Feb 04, 2003 | 4.306 | 4.310 | 4.252 | 4.310 | 1,427,891 | -0.00(-0.10%) |
Feb 03, 2003 | 4.433 | 4.485 | 4.274 | 4.315 | 936,022 | -0.12(-2.68%) |
Jan 31, 2003 | 4.418 | 4.445 | 4.341 | 4.433 | 761,660 | +0.00(+0.10%) |
Jan 30, 2003 | 4.463 | 4.649 | 4.386 | 4.429 | 1,173,261 | -0.04(-1.00%) |
Jan 29, 2003 | 4.496 | 4.530 | 4.377 | 4.474 | 806,254 | -0.03(-0.70%) |
Jan 28, 2003 | 4.409 | 4.519 | 4.339 | 4.505 | 1,163,004 | +0.10(+2.34%) |
Jan 27, 2003 | 4.563 | 4.593 | 4.317 | 4.402 | 1,371,703 | -0.17(-3.73%) |
Jan 24, 2003 | 4.687 | 4.687 | 4.469 | 4.572 | 874,928 | -0.15(-3.23%) |
Jan 23, 2003 | 4.774 | 4.839 | 4.669 | 4.725 | 890,090 | +0.03(+0.62%) |
Jan 22, 2003 | 4.835 | 4.884 | 4.680 | 4.696 | 1,159,882 | -0.20(-3.99%) |
Jan 21, 2003 | 5.113 | 5.135 | 4.864 | 4.891 | 1,319,974 | -0.26(-5.05%) |
Jan 17, 2003 | 5.203 | 5.229 | 5.113 | 5.151 | 595,772 | -0.10(-1.92%) |
Jan 16, 2003 | 5.382 | 5.384 | 5.223 | 5.252 | 1,097,451 | -0.11(-2.09%) |
Jan 15, 2003 | 5.431 | 5.431 | 5.315 | 5.364 | 1,026,993 | -0.02(-0.29%) |
Jan 14, 2003 | 5.359 | 5.460 | 5.330 | 5.380 | 1,557,658 | +0.02(+0.38%) |
Jan 13, 2003 | 5.272 | 5.377 | 5.216 | 5.359 | 790,200 | +0.09(+1.62%) |
Jan 10, 2003 | 5.315 | 5.371 | 5.225 | 5.274 | 840,591 | -0.06(-1.09%) |
Jan 09, 2003 | 5.283 | 5.416 | 5.263 | 5.333 | 1,019,858 | +0.05(+0.93%) |
Jan 08, 2003 | 5.270 | 5.427 | 5.203 | 5.283 | 1,021,642 | -0.02(-0.38%) |
Jan 07, 2003 | 5.191 | 5.382 | 5.191 | 5.303 | 997,561 | +0.11(+2.16%) |
Jan 06, 2003 | 5.034 | 5.263 | 5.016 | 5.191 | 1,186,639 | +0.15(+2.89%) |
Jan 03, 2003 | 4.951 | 5.059 | 4.945 | 5.046 | 745,161 | +0.09(+1.90%) |