Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 4.094 | 4.077 | 4.006 | 4.040 | 1,991,358 | -0.05(-1.31%) |
Sep 29, 2003 | 4.051 | 4.108 | 3.999 | 4.094 | 2,046,017 | +0.04(+1.05%) |
Sep 26, 2003 | 4.152 | 4.152 | 4.051 | 4.051 | 1,676,917 | -0.10(-2.47%) |
Sep 25, 2003 | 4.168 | 4.193 | 4.151 | 4.154 | 1,797,596 | -0.02(-0.39%) |
Sep 24, 2003 | 4.212 | 4.212 | 4.159 | 4.170 | 2,426,478 | -0.03(-0.81%) |
Sep 23, 2003 | 4.144 | 4.211 | 4.144 | 4.204 | 1,582,032 | +0.07(+1.77%) |
Sep 22, 2003 | 4.188 | 4.196 | 4.115 | 4.131 | 2,356,466 | -0.07(-1.74%) |
Sep 19, 2003 | 4.217 | 4.219 | 4.167 | 4.204 | 2,012,853 | -0.02(-0.46%) |
Sep 18, 2003 | 4.225 | 4.243 | 4.178 | 4.224 | 1,543,648 | -0.03(-0.65%) |
Sep 17, 2003 | 4.185 | 4.240 | 4.185 | 4.251 | 3,484,340 | +0.06(+1.36%) |
Sep 16, 2003 | 4.084 | 4.194 | 4.064 | 4.194 | 2,275,092 | +0.11(+2.71%) |
Sep 15, 2003 | 4.071 | 4.105 | 4.063 | 4.084 | 2,311,020 | +0.03(+0.76%) |
Sep 12, 2003 | 4.116 | 4.116 | 4.015 | 4.053 | 2,996,403 | -0.07(-1.81%) |
Sep 11, 2003 | 4.087 | 4.137 | 4.066 | 4.128 | 3,523,338 | +0.04(+1.00%) |
Sep 10, 2003 | 4.087 | 4.128 | 4.074 | 4.087 | 5,378,050 | +0.00(+0.00%) |
Sep 09, 2003 | 4.193 | 4.193 | 4.076 | 4.087 | 4,831,770 | -0.02(-0.52%) |
Sep 08, 2003 | 4.152 | 4.152 | 4.095 | 4.108 | 2,635,901 | -0.04(-1.02%) |
Sep 05, 2003 | 4.177 | 4.185 | 4.120 | 4.151 | 2,709,905 | -0.03(-0.62%) |
Sep 04, 2003 | 4.266 | 4.266 | 4.128 | 4.177 | 4,082,208 | -0.09(-2.10%) |
Sep 03, 2003 | 4.276 | 4.313 | 4.264 | 4.266 | 4,597,474 | -0.01(-0.19%) |
Sep 02, 2003 | 4.245 | 4.302 | 4.240 | 4.274 | 4,649,062 | +0.03(+0.69%) |
Aug 29, 2003 | 4.167 | 4.263 | 4.100 | 4.245 | 5,236,490 | +0.06(+1.48%) |
Aug 28, 2003 | 4.071 | 4.191 | 4.056 | 4.183 | 5,800,580 | +0.12(+3.01%) |
Aug 27, 2003 | 4.020 | 4.066 | 3.999 | 4.061 | 4,222,847 | +0.03(+0.73%) |
Aug 26, 2003 | 4.023 | 4.051 | 3.999 | 4.032 | 6,262,109 | +0.00(+0.08%) |
Aug 25, 2003 | 4.082 | 4.084 | 3.978 | 4.028 | 4,709,555 | -0.05(-1.32%) |
Aug 22, 2003 | 4.071 | 4.201 | 4.038 | 4.082 | 13,234,167 | +0.17(+4.46%) |
Aug 21, 2003 | 3.859 | 3.940 | 3.853 | 3.908 | 4,997,588 | +0.05(+1.35%) |
Aug 20, 2003 | 3.835 | 3.877 | 3.813 | 3.856 | 3,012,678 | -0.01(-0.17%) |
Aug 19, 2003 | 3.843 | 3.867 | 3.817 | 3.862 | 2,930,997 | -0.00(-0.13%) |
Aug 18, 2003 | 3.818 | 3.874 | 3.810 | 3.867 | 1,655,729 | +0.05(+1.41%) |
Aug 15, 2003 | 3.786 | 3.813 | 3.771 | 3.813 | 699,201 | +0.02(+0.52%) |
Aug 14, 2003 | 3.742 | 3.794 | 3.714 | 3.794 | 1,691,042 | +0.05(+1.44%) |
Aug 13, 2003 | 3.745 | 3.778 | 3.717 | 3.740 | 1,911,827 | -0.00(-0.04%) |
Aug 12, 2003 | 3.688 | 3.745 | 3.665 | 3.742 | 2,856,072 | +0.09(+2.36%) |
Aug 11, 2003 | 3.623 | 3.667 | 3.607 | 3.655 | 3,578,304 | +0.07(+1.95%) |
Aug 08, 2003 | 3.542 | 3.590 | 3.542 | 3.585 | 1,936,392 | +0.02(+0.69%) |
Aug 07, 2003 | 3.574 | 3.605 | 3.559 | 3.561 | 4,618,969 | +0.02(+0.46%) |
Aug 06, 2003 | 3.470 | 3.566 | 3.460 | 3.545 | 2,892,920 | +0.08(+2.21%) |
Aug 05, 2003 | 3.515 | 3.515 | 3.455 | 3.468 | 2,821,987 | -0.04(-1.11%) |
Aug 04, 2003 | 3.419 | 3.533 | 3.388 | 3.507 | 3,088,525 | +0.08(+2.43%) |
Aug 01, 2003 | 3.444 | 3.445 | 3.419 | 3.424 | 1,159,194 | -0.01(-0.38%) |
Jul 31, 2003 | 3.442 | 3.475 | 3.428 | 3.437 | 2,074,267 | -0.00(-0.09%) |
Jul 30, 2003 | 3.442 | 3.454 | 3.410 | 3.441 | 1,731,883 | -0.00(-0.05%) |
Jul 29, 2003 | 3.483 | 3.485 | 3.408 | 3.442 | 1,544,569 | -0.04(-1.17%) |
Jul 28, 2003 | 3.449 | 3.525 | 3.436 | 3.483 | 2,337,428 | +0.02(+0.52%) |
Jul 25, 2003 | 3.419 | 3.481 | 3.419 | 3.465 | 1,893,402 | +0.05(+1.43%) |
Jul 24, 2003 | 3.481 | 3.493 | 3.410 | 3.416 | 2,399,149 | -0.07(-1.92%) |
Jul 23, 2003 | 3.467 | 3.485 | 3.408 | 3.483 | 1,368,924 | +0.02(+0.47%) |
Jul 22, 2003 | 3.424 | 3.481 | 3.392 | 3.467 | 2,509,388 | +0.04(+1.19%) |
Jul 21, 2003 | 3.452 | 3.452 | 3.364 | 3.426 | 2,745,219 | -0.03(-0.75%) |
Jul 18, 2003 | 3.452 | 3.458 | 3.418 | 3.452 | 1,921,039 | +0.03(+0.90%) |
Jul 17, 2003 | 3.463 | 3.468 | 3.400 | 3.421 | 2,046,017 | -0.06(-1.68%) |
Jul 16, 2003 | 3.501 | 3.528 | 3.457 | 3.480 | 3,125,680 | -0.04(-1.11%) |
Jul 15, 2003 | 3.512 | 3.542 | 3.501 | 3.519 | 3,582,910 | +0.07(+1.93%) |
Jul 14, 2003 | 3.476 | 3.480 | 3.445 | 3.452 | 4,185,998 | +0.04(+1.05%) |
Jul 11, 2003 | 3.413 | 3.444 | 3.398 | 3.416 | 2,983,199 | +0.03(+0.82%) |
Jul 10, 2003 | 3.346 | 3.437 | 3.336 | 3.388 | 5,300,668 | +0.07(+2.01%) |
Jul 09, 2003 | 3.348 | 3.353 | 3.305 | 3.322 | 2,298,737 | -0.01(-0.29%) |
Jul 08, 2003 | 3.244 | 3.340 | 3.240 | 3.331 | 2,903,668 | +0.09(+2.71%) |
Jul 07, 2003 | 3.183 | 3.244 | 3.183 | 3.244 | 2,931,304 | +0.07(+2.15%) |
Jul 03, 2003 | 3.167 | 3.200 | 3.159 | 3.175 | 1,955,431 | -0.03(-1.02%) |
Jul 02, 2003 | 3.216 | 3.266 | 3.206 | 3.208 | 2,835,191 | -0.01(-0.45%) |
Jul 01, 2003 | 3.175 | 3.222 | 3.146 | 3.222 | 1,728,505 | +0.04(+1.38%) |
Jun 30, 2003 | 3.159 | 3.206 | 3.159 | 3.178 | 1,702,097 | +0.02(+0.67%) |
Jun 27, 2003 | 3.196 | 3.208 | 3.144 | 3.157 | 1,067,380 | -0.03(-1.02%) |
Jun 26, 2003 | 3.143 | 3.191 | 3.110 | 3.190 | 1,555,931 | +0.03(+0.93%) |
Jun 25, 2003 | 3.162 | 3.209 | 3.143 | 3.160 | 1,224,294 | +0.02(+0.67%) |
Jun 24, 2003 | 3.151 | 3.190 | 3.131 | 3.139 | 781,189 | +0.01(+0.42%) |
Jun 23, 2003 | 3.146 | 3.160 | 3.112 | 3.126 | 806,983 | -0.02(-0.67%) |
Jun 20, 2003 | 3.165 | 3.172 | 3.126 | 3.147 | 1,582,339 | +0.02(+0.73%) |
Jun 19, 2003 | 3.159 | 3.177 | 3.092 | 3.125 | 1,187,445 | -0.03(-1.08%) |
Jun 18, 2003 | 3.174 | 3.191 | 3.134 | 3.159 | 1,416,213 | -0.02(-0.77%) |
Jun 17, 2003 | 3.214 | 3.219 | 3.162 | 3.183 | 1,359,098 | -0.01(-0.46%) |
Jun 16, 2003 | 3.123 | 3.198 | 3.120 | 3.198 | 1,635,462 | +0.09(+2.83%) |
Jun 13, 2003 | 3.175 | 3.185 | 3.105 | 3.110 | 1,867,301 | -0.06(-2.00%) |
Jun 12, 2003 | 3.159 | 3.175 | 3.126 | 3.174 | 1,396,868 | +0.01(+0.31%) |
Jun 11, 2003 | 3.146 | 3.170 | 3.123 | 3.164 | 1,316,415 | +0.02(+0.57%) |
Jun 10, 2003 | 3.107 | 3.152 | 3.086 | 3.146 | 2,638,358 | +0.05(+1.68%) |
Jun 09, 2003 | 3.170 | 3.172 | 3.071 | 3.094 | 1,588,173 | -0.09(-2.91%) |
Jun 06, 2003 | 3.216 | 3.237 | 3.177 | 3.187 | 1,932,400 | -0.02(-0.66%) |
Jun 05, 2003 | 3.094 | 3.214 | 3.082 | 3.208 | 4,027,242 | +0.10(+3.25%) |
Jun 04, 2003 | 3.094 | 3.126 | 3.073 | 3.107 | 2,638,665 | +0.01(+0.42%) |
Jun 03, 2003 | 3.077 | 3.094 | 3.032 | 3.094 | 2,324,838 | +0.03(+1.06%) |
Jun 02, 2003 | 3.053 | 3.099 | 3.029 | 3.061 | 3,003,773 | +0.02(+0.80%) |
May 30, 2003 | 2.972 | 3.037 | 2.965 | 3.037 | 3,558,037 | +0.12(+3.96%) |
May 29, 2003 | 2.970 | 2.999 | 2.911 | 2.921 | 3,325,891 | -0.04(-1.37%) |
May 28, 2003 | 2.880 | 3.086 | 2.863 | 2.962 | 5,653,493 | +0.05(+1.68%) |
May 27, 2003 | 2.825 | 2.913 | 2.778 | 2.913 | 3,059,046 | +0.09(+3.17%) |
May 23, 2003 | 2.849 | 2.858 | 2.784 | 2.823 | 1,705,475 | -0.03(-0.91%) |
May 22, 2003 | 2.783 | 2.859 | 2.778 | 2.849 | 3,052,597 | +0.07(+2.52%) |
May 21, 2003 | 2.809 | 2.838 | 2.776 | 2.779 | 4,195,517 | -0.03(-1.04%) |
May 20, 2003 | 2.768 | 2.890 | 2.768 | 2.809 | 9,276,630 | +0.23(+8.76%) |
May 19, 2003 | 2.605 | 2.605 | 2.569 | 2.582 | 4,198,281 | -0.05(-1.86%) |
May 16, 2003 | 2.700 | 2.700 | 2.584 | 2.631 | 8,362,478 | -0.07(-2.47%) |
May 15, 2003 | 2.752 | 2.753 | 2.685 | 2.698 | 3,644,631 | -0.06(-2.24%) |
May 14, 2003 | 2.775 | 2.784 | 2.744 | 2.760 | 4,260,002 | -0.01(-0.53%) |
May 13, 2003 | 2.677 | 2.776 | 2.672 | 2.775 | 5,308,959 | +0.10(+3.65%) |
May 12, 2003 | 2.610 | 2.703 | 2.584 | 2.677 | 4,367,477 | +0.07(+2.62%) |
May 09, 2003 | 2.639 | 2.652 | 2.578 | 2.609 | 5,014,477 | -0.01(-0.50%) |
May 08, 2003 | 2.784 | 2.817 | 2.574 | 2.622 | 11,758,074 | -0.25(-8.57%) |
May 07, 2003 | 2.866 | 2.915 | 2.853 | 2.867 | 2,412,353 | -0.01(-0.45%) |
May 06, 2003 | 2.817 | 2.913 | 2.812 | 2.880 | 2,157,484 | +0.06(+2.08%) |
May 05, 2003 | 2.833 | 2.841 | 2.783 | 2.822 | 2,216,135 | +0.01(+0.35%) |
May 02, 2003 | 2.736 | 2.812 | 2.727 | 2.812 | 3,596,728 | +0.06(+2.19%) |
May 01, 2003 | 2.806 | 2.806 | 2.700 | 2.752 | 1,567,599 | -0.07(-2.48%) |
Apr 30, 2003 | 2.801 | 2.846 | 2.783 | 2.822 | 2,034,655 | +0.01(+0.29%) |
Apr 29, 2003 | 2.801 | 2.853 | 2.776 | 2.814 | 2,974,601 | +0.02(+0.88%) |
Apr 28, 2003 | 2.742 | 2.804 | 2.732 | 2.789 | 1,927,180 | +0.05(+1.72%) |
Apr 25, 2003 | 2.760 | 2.784 | 2.711 | 2.742 | 1,200,035 | -0.03(-0.94%) |
Apr 24, 2003 | 2.776 | 2.801 | 2.750 | 2.768 | 1,205,869 | -0.03(-1.16%) |
Apr 23, 2003 | 2.786 | 2.817 | 2.758 | 2.801 | 1,619,188 | -0.01(-0.35%) |
Apr 22, 2003 | 2.750 | 2.814 | 2.709 | 2.810 | 1,532,900 | +0.06(+2.25%) |
Apr 21, 2003 | 2.788 | 2.788 | 2.729 | 2.749 | 1,269,740 | -0.04(-1.40%) |
Apr 17, 2003 | 2.705 | 2.791 | 2.695 | 2.788 | 1,885,726 | +0.08(+3.07%) |
Apr 16, 2003 | 2.760 | 2.776 | 2.705 | 2.705 | 1,434,945 | -0.06(-2.29%) |
Apr 15, 2003 | 2.740 | 2.773 | 2.713 | 2.768 | 1,502,807 | +0.03(+1.01%) |
Apr 14, 2003 | 2.695 | 2.740 | 2.648 | 2.740 | 2,549,307 | +0.07(+2.56%) |
Apr 11, 2003 | 2.706 | 2.727 | 2.649 | 2.672 | 1,701,483 | -0.02(-0.67%) |
Apr 10, 2003 | 2.622 | 2.709 | 2.613 | 2.690 | 2,599,053 | +0.07(+2.61%) |
Apr 09, 2003 | 2.667 | 2.687 | 2.612 | 2.622 | 1,453,369 | -0.05(-1.71%) |
Apr 08, 2003 | 2.693 | 2.693 | 2.626 | 2.667 | 2,431,085 | -0.03(-1.03%) |
Apr 07, 2003 | 2.744 | 2.763 | 2.693 | 2.695 | 3,006,844 | +0.00(+0.12%) |
Apr 04, 2003 | 2.695 | 2.703 | 2.662 | 2.692 | 2,068,433 | +0.01(+0.36%) |
Apr 03, 2003 | 2.654 | 2.703 | 2.638 | 2.682 | 2,035,884 | +0.04(+1.48%) |
Apr 02, 2003 | 2.662 | 2.692 | 2.635 | 2.643 | 2,909,502 | +0.04(+1.44%) |
Apr 01, 2003 | 2.638 | 2.652 | 2.579 | 2.605 | 3,135,199 | -0.03(-1.23%) |
Mar 31, 2003 | 2.687 | 2.752 | 2.442 | 2.638 | 7,557,029 | -0.18(-6.47%) |
Mar 28, 2003 | 2.833 | 2.841 | 2.809 | 2.820 | 1,209,247 | -0.03(-0.97%) |
Mar 27, 2003 | 2.898 | 2.902 | 2.815 | 2.848 | 1,846,420 | -0.06(-2.02%) |
Mar 26, 2003 | 2.913 | 2.931 | 2.874 | 2.906 | 1,665,862 | -0.00(-0.17%) |
Mar 25, 2003 | 2.889 | 2.920 | 2.871 | 2.911 | 1,646,517 | +0.02(+0.79%) |
Mar 24, 2003 | 2.955 | 2.962 | 2.846 | 2.889 | 1,714,380 | -0.12(-3.90%) |
Mar 21, 2003 | 3.009 | 3.030 | 2.963 | 3.006 | 2,420,030 | +0.04(+1.26%) |
Mar 20, 2003 | 2.931 | 2.998 | 2.887 | 2.968 | 2,400,684 | +0.01(+0.44%) |
Mar 19, 2003 | 2.954 | 2.990 | 2.915 | 2.955 | 1,686,129 | +0.01(+0.28%) |
Mar 18, 2003 | 2.977 | 2.991 | 2.926 | 2.947 | 1,763,204 | -0.01(-0.44%) |
Mar 17, 2003 | 2.796 | 2.960 | 2.778 | 2.960 | 2,336,814 | +0.16(+5.82%) |
Mar 14, 2003 | 2.765 | 2.809 | 2.745 | 2.797 | 1,438,629 | +0.05(+1.72%) |
Mar 13, 2003 | 2.705 | 2.753 | 2.683 | 2.750 | 2,398,535 | +0.09(+3.24%) |
Mar 12, 2003 | 2.651 | 2.700 | 2.651 | 2.664 | 2,015,924 | -0.01(-0.43%) |
Mar 11, 2003 | 2.744 | 2.770 | 2.675 | 2.675 | 1,335,453 | -0.07(-2.49%) |
Mar 10, 2003 | 2.752 | 2.768 | 2.737 | 2.744 | 2,215,213 | -0.02(-0.59%) |
Mar 07, 2003 | 2.736 | 2.768 | 2.711 | 2.760 | 4,695,123 | +0.03(+0.95%) |
Mar 06, 2003 | 2.696 | 2.768 | 2.670 | 2.734 | 1,898,315 | +0.02(+0.78%) |
Mar 05, 2003 | 2.713 | 2.727 | 2.682 | 2.713 | 1,958,809 | -0.01(-0.30%) |
Mar 04, 2003 | 2.755 | 2.757 | 2.709 | 2.721 | 3,070,714 | -0.04(-1.47%) |
Mar 03, 2003 | 2.770 | 2.804 | 2.752 | 2.762 | 2,341,113 | -0.01(-0.29%) |
Feb 28, 2003 | 2.773 | 2.779 | 2.742 | 2.770 | 2,969,688 | +0.03(+1.07%) |
Feb 27, 2003 | 2.701 | 2.740 | 2.666 | 2.740 | 1,790,226 | +0.04(+1.63%) |
Feb 26, 2003 | 2.752 | 2.752 | 2.674 | 2.696 | 2,030,970 | -0.07(-2.59%) |
Feb 25, 2003 | 2.654 | 2.768 | 2.615 | 2.768 | 4,573,522 | +0.06(+2.23%) |
Feb 24, 2003 | 2.807 | 2.809 | 2.672 | 2.708 | 2,831,506 | -0.10(-3.54%) |
Feb 21, 2003 | 2.779 | 2.817 | 2.752 | 2.807 | 3,398,667 | +0.01(+0.41%) |
Feb 20, 2003 | 2.841 | 2.841 | 2.753 | 2.796 | 1,724,206 | -0.01(-0.46%) |
Feb 19, 2003 | 2.882 | 2.885 | 2.775 | 2.809 | 795,315 | -0.07(-2.54%) |
Feb 18, 2003 | 2.819 | 2.882 | 2.809 | 2.882 | 1,013,028 | +0.06(+2.25%) |
Feb 14, 2003 | 2.775 | 2.822 | 2.734 | 2.819 | 1,227,978 | +0.04(+1.52%) |
Feb 13, 2003 | 2.794 | 2.802 | 2.736 | 2.776 | 1,458,282 | -0.03(-1.04%) |
Feb 12, 2003 | 2.796 | 2.845 | 2.793 | 2.806 | 966,661 | -0.01(-0.23%) |
Feb 11, 2003 | 2.841 | 2.890 | 2.807 | 2.812 | 1,461,660 | +0.01(+0.35%) |
Feb 10, 2003 | 2.752 | 2.802 | 2.727 | 2.802 | 1,711,002 | +0.06(+2.14%) |
Feb 07, 2003 | 2.833 | 2.851 | 2.732 | 2.744 | 1,668,012 | -0.08(-2.83%) |
Feb 06, 2003 | 2.882 | 2.885 | 2.814 | 2.823 | 1,691,349 | -0.03(-1.20%) |
Feb 05, 2003 | 2.923 | 2.949 | 2.854 | 2.858 | 2,173,759 | -0.03(-1.13%) |
Feb 04, 2003 | 2.947 | 2.949 | 2.879 | 2.890 | 1,702,404 | -0.08(-2.63%) |
Feb 03, 2003 | 2.944 | 3.029 | 2.931 | 2.968 | 1,442,621 | +0.03(+1.05%) |
Jan 31, 2003 | 2.929 | 2.973 | 2.918 | 2.937 | 1,104,229 | +0.01(+0.28%) |
Jan 30, 2003 | 2.990 | 3.034 | 2.918 | 2.929 | 1,313,344 | -0.04(-1.21%) |
Jan 29, 2003 | 2.967 | 2.994 | 2.928 | 2.965 | 1,815,099 | -0.03(-0.87%) |
Jan 28, 2003 | 2.960 | 3.011 | 2.924 | 2.991 | 2,968,153 | +0.05(+1.60%) |
Jan 27, 2003 | 2.931 | 2.983 | 2.911 | 2.944 | 2,028,514 | -0.02(-0.60%) |
Jan 24, 2003 | 3.011 | 3.029 | 2.944 | 2.962 | 1,969,249 | -0.07(-2.41%) |
Jan 23, 2003 | 2.981 | 3.048 | 2.973 | 3.035 | 1,675,382 | +0.07(+2.30%) |
Jan 22, 2003 | 2.929 | 3.012 | 2.929 | 2.967 | 1,685,515 | -0.00(-0.11%) |
Jan 21, 2003 | 3.077 | 3.077 | 2.963 | 2.970 | 1,468,722 | -0.09(-2.88%) |
Jan 17, 2003 | 3.102 | 3.110 | 3.045 | 3.058 | 1,233,199 | -0.04(-1.42%) |
Jan 16, 2003 | 3.147 | 3.177 | 3.079 | 3.102 | 1,676,610 | -0.02(-0.68%) |
Jan 15, 2003 | 3.068 | 3.133 | 3.061 | 3.123 | 2,108,660 | +0.01(+0.47%) |
Jan 14, 2003 | 3.066 | 3.147 | 3.066 | 3.108 | 970,652 | +0.04(+1.38%) |
Jan 13, 2003 | 3.131 | 3.169 | 3.053 | 3.066 | 2,810,932 | -0.06(-1.98%) |
Jan 10, 2003 | 3.125 | 3.175 | 3.084 | 3.128 | 2,473,460 | -0.04(-1.18%) |
Jan 09, 2003 | 3.138 | 3.175 | 3.076 | 3.165 | 3,796,631 | +0.10(+3.40%) |
Jan 08, 2003 | 3.069 | 3.110 | 3.045 | 3.061 | 1,586,638 | -0.05(-1.57%) |
Jan 07, 2003 | 3.063 | 3.133 | 3.063 | 3.110 | 1,598,307 | +0.01(+0.47%) |
Jan 06, 2003 | 3.105 | 3.136 | 3.077 | 3.095 | 1,942,227 | -0.01(-0.31%) |
Jan 03, 2003 | 3.175 | 3.175 | 3.082 | 3.105 | 1,218,459 | -0.07(-2.26%) |
Jan 02, 2003 | 3.118 | 3.195 | 3.108 | 3.177 | 1,551,632 | +0.09(+2.85%) |
Dec 31, 2002 | 3.079 | 3.130 | 3.073 | 3.089 | 2,072,425 | -0.01(-0.21%) |
Dec 30, 2002 | 3.060 | 3.157 | 2.996 | 3.095 | 2,078,566 | +0.04(+1.17%) |
Dec 27, 2002 | 3.076 | 3.094 | 3.034 | 3.060 | 1,381,821 | -0.02(-0.53%) |
Dec 26, 2002 | 3.060 | 3.159 | 3.029 | 3.076 | 1,705,475 | +0.02(+0.59%) |
Dec 24, 2002 | 3.017 | 3.064 | 2.973 | 3.058 | 936,568 | +0.00(+0.00%) |
Dec 23, 2002 | 3.081 | 3.081 | 2.988 | 3.058 | 3,302,553 | -0.02(-0.69%) |
Dec 20, 2002 | 3.011 | 3.102 | 2.996 | 3.079 | 2,701,307 | +0.15(+5.06%) |
Dec 19, 2002 | 2.980 | 3.053 | 2.931 | 2.931 | 1,891,560 | -0.05(-1.64%) |
Dec 18, 2002 | 3.034 | 3.034 | 2.931 | 2.980 | 2,026,364 | -0.08(-2.61%) |
Dec 17, 2002 | 3.144 | 3.144 | 3.037 | 3.060 | 1,908,142 | -0.08(-2.69%) |
Dec 16, 2002 | 3.045 | 3.147 | 3.022 | 3.144 | 1,374,144 | +0.10(+3.26%) |
Dec 13, 2002 | 3.097 | 3.097 | 3.025 | 3.045 | 1,316,108 | -0.07(-2.20%) |
Dec 12, 2002 | 3.208 | 3.208 | 3.053 | 3.113 | 2,189,726 | -0.07(-2.10%) |
Dec 11, 2002 | 3.172 | 3.219 | 3.144 | 3.180 | 4,213,942 | -0.01(-0.26%) |
Dec 10, 2002 | 3.143 | 3.200 | 3.095 | 3.188 | 1,289,393 | +0.07(+2.14%) |
Dec 09, 2002 | 3.200 | 3.200 | 3.105 | 3.121 | 2,651,869 | -0.09(-2.94%) |
Dec 06, 2002 | 3.195 | 3.234 | 3.159 | 3.216 | 2,357,080 | -0.02(-0.60%) |
Dec 05, 2002 | 3.299 | 3.299 | 3.174 | 3.235 | 3,295,184 | -0.06(-1.93%) |
Dec 04, 2002 | 3.115 | 3.358 | 3.097 | 3.299 | 3,610,239 | +0.12(+3.74%) |
Dec 03, 2002 | 3.248 | 3.273 | 3.134 | 3.180 | 1,407,922 | -0.08(-2.35%) |
Dec 02, 2002 | 3.362 | 3.476 | 3.237 | 3.257 | 1,552,860 | +0.00(+0.00%) |
Nov 29, 2002 | 3.292 | 3.305 | 3.244 | 3.257 | 900,026 | -0.04(-1.09%) |
Nov 27, 2002 | 3.190 | 3.304 | 3.180 | 3.292 | 1,974,469 | +0.12(+3.75%) |
Nov 26, 2002 | 3.209 | 3.224 | 3.159 | 3.174 | 1,560,537 | -0.07(-2.11%) |
Nov 25, 2002 | 3.227 | 3.257 | 3.191 | 3.242 | 1,473,329 | +0.01(+0.45%) |
Nov 22, 2002 | 3.248 | 3.289 | 3.200 | 3.227 | 2,469,776 | -0.03(-0.90%) |
Nov 21, 2002 | 3.294 | 3.328 | 3.227 | 3.257 | 3,193,850 | -0.04(-1.09%) |
Nov 20, 2002 | 2.963 | 3.330 | 2.963 | 3.292 | 4,727,979 | +0.18(+5.70%) |
Nov 19, 2002 | 3.169 | 3.169 | 3.045 | 3.115 | 3,393,140 | -0.05(-1.70%) |
Nov 18, 2002 | 3.234 | 3.255 | 3.102 | 3.169 | 2,805,405 | -0.11(-3.23%) |
Nov 15, 2002 | 3.232 | 3.304 | 3.224 | 3.274 | 2,882,787 | -0.01(-0.30%) |
Nov 14, 2002 | 3.143 | 3.322 | 3.110 | 3.284 | 5,460,959 | +0.17(+5.49%) |
Nov 13, 2002 | 3.012 | 3.200 | 2.975 | 3.113 | 16,856,996 | -0.47(-13.21%) |
Nov 12, 2002 | 3.452 | 3.646 | 3.403 | 3.587 | 2,923,627 | +0.11(+3.09%) |
Nov 11, 2002 | 3.553 | 3.553 | 3.426 | 3.480 | 1,623,794 | -0.10(-2.86%) |
Nov 08, 2002 | 3.574 | 3.621 | 3.528 | 3.582 | 2,930,690 | +0.02(+0.55%) |
Nov 07, 2002 | 3.509 | 3.631 | 3.501 | 3.563 | 5,719,513 | +0.09(+2.72%) |
Nov 06, 2002 | 3.419 | 3.498 | 3.379 | 3.468 | 2,321,767 | +0.05(+1.43%) |
Nov 05, 2002 | 3.257 | 3.419 | 3.257 | 3.419 | 2,705,914 | +0.18(+5.47%) |
Nov 04, 2002 | 3.395 | 3.403 | 3.229 | 3.242 | 1,827,075 | -0.13(-3.72%) |
Nov 01, 2002 | 3.244 | 3.379 | 3.229 | 3.367 | 2,348,175 | +0.12(+3.82%) |
Oct 31, 2002 | 3.281 | 3.354 | 3.240 | 3.244 | 1,727,891 | -0.02(-0.75%) |
Oct 30, 2002 | 3.292 | 3.305 | 3.175 | 3.268 | 2,244,385 | -0.02(-0.74%) |
Oct 29, 2002 | 3.247 | 3.340 | 3.107 | 3.292 | 2,038,340 | +0.05(+1.46%) |
Oct 28, 2002 | 3.419 | 3.452 | 3.229 | 3.245 | 1,850,412 | -0.17(-5.00%) |
Oct 25, 2002 | 3.281 | 3.436 | 3.242 | 3.416 | 15,875,596 | +0.14(+4.12%) |
Oct 24, 2002 | 3.297 | 3.354 | 3.239 | 3.281 | 2,153,185 | +0.02(+0.55%) |
Oct 23, 2002 | 3.121 | 3.305 | 3.094 | 3.263 | 2,961,090 | +0.09(+2.82%) |
Oct 22, 2002 | 3.159 | 3.247 | 3.084 | 3.174 | 2,082,251 | +0.00(+0.05%) |
Oct 21, 2002 | 3.094 | 3.175 | 3.019 | 3.172 | 4,728,901 | +0.04(+1.35%) |
Oct 18, 2002 | 3.073 | 3.152 | 3.029 | 3.130 | 2,263,424 | +0.05(+1.75%) |
Oct 17, 2002 | 3.086 | 3.115 | 3.035 | 3.076 | 2,096,377 | +0.10(+3.22%) |
Oct 16, 2002 | 3.102 | 3.141 | 2.933 | 2.980 | 1,981,839 | -0.16(-5.18%) |
Oct 15, 2002 | 3.152 | 3.244 | 3.117 | 3.143 | 2,825,979 | +0.15(+5.12%) |
Oct 14, 2002 | 3.030 | 3.110 | 2.973 | 2.990 | 2,362,608 | -0.04(-1.34%) |
Oct 11, 2002 | 2.849 | 3.187 | 2.833 | 3.030 | 6,391,693 | +0.27(+9.66%) |
Oct 10, 2002 | 2.522 | 2.784 | 2.522 | 2.763 | 5,926,479 | +0.24(+9.55%) |
Oct 09, 2002 | 2.594 | 2.605 | 2.498 | 2.522 | 1,875,285 | -0.12(-4.56%) |
Oct 08, 2002 | 2.581 | 2.705 | 2.452 | 2.643 | 5,404,765 | +0.08(+3.31%) |
Oct 07, 2002 | 2.766 | 2.766 | 2.491 | 2.558 | 5,143,447 | -0.21(-7.53%) |
Oct 04, 2002 | 2.771 | 2.825 | 2.638 | 2.766 | 2,522,899 | -0.00(-0.06%) |
Oct 03, 2002 | 2.898 | 2.915 | 2.753 | 2.768 | 1,938,849 | -0.13(-4.49%) |
Oct 02, 2002 | 2.893 | 2.959 | 2.825 | 2.898 | 2,291,981 | +0.00(+0.17%) |