Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 5.558 | 5.560 | 5.462 | 5.521 | 6,139,155 | -0.04(-0.64%) |
Sep 29, 2003 | 5.541 | 5.569 | 5.457 | 5.557 | 6,656,448 | +0.01(+0.26%) |
Sep 26, 2003 | 5.528 | 5.573 | 5.519 | 5.542 | 5,942,815 | +0.01(+0.10%) |
Sep 25, 2003 | 5.494 | 5.565 | 5.469 | 5.537 | 6,876,979 | +0.04(+0.78%) |
Sep 24, 2003 | 5.626 | 5.626 | 5.480 | 5.494 | 5,757,726 | -0.09(-1.53%) |
Sep 23, 2003 | 5.510 | 5.621 | 5.505 | 5.580 | 5,525,380 | +0.14(+2.51%) |
Sep 22, 2003 | 5.503 | 5.533 | 5.411 | 5.443 | 3,997,413 | -0.14(-2.42%) |
Sep 19, 2003 | 5.532 | 5.583 | 5.432 | 5.578 | 4,574,057 | +0.04(+0.64%) |
Sep 18, 2003 | 5.482 | 5.549 | 5.459 | 5.542 | 4,488,826 | +0.06(+1.07%) |
Sep 17, 2003 | 5.400 | 5.496 | 5.395 | 5.484 | 5,026,090 | +0.06(+1.15%) |
Sep 16, 2003 | 5.397 | 5.457 | 5.327 | 5.421 | 5,912,435 | +0.02(+0.46%) |
Sep 15, 2003 | 5.368 | 5.407 | 5.345 | 5.397 | 2,871,971 | +0.03(+0.53%) |
Sep 12, 2003 | 5.333 | 5.368 | 5.253 | 5.368 | 3,525,408 | +0.03(+0.50%) |
Sep 11, 2003 | 5.333 | 5.372 | 5.324 | 5.341 | 8,468,800 | +0.03(+0.64%) |
Sep 10, 2003 | 5.381 | 5.411 | 5.272 | 5.308 | 7,105,949 | -0.05(-0.90%) |
Sep 09, 2003 | 5.421 | 5.427 | 5.338 | 5.356 | 6,999,903 | -0.10(-1.86%) |
Sep 08, 2003 | 5.519 | 5.528 | 5.386 | 5.457 | 7,186,117 | -0.09(-1.57%) |
Sep 05, 2003 | 5.567 | 5.603 | 5.510 | 5.544 | 3,395,733 | -0.06(-0.98%) |
Sep 04, 2003 | 5.651 | 5.654 | 5.507 | 5.599 | 5,655,336 | -0.05(-0.82%) |
Sep 03, 2003 | 5.786 | 5.795 | 5.617 | 5.645 | 9,535,451 | -0.13(-2.31%) |
Sep 02, 2003 | 5.786 | 5.813 | 5.708 | 5.779 | 5,481,780 | -0.02(-0.28%) |
Aug 29, 2003 | 5.757 | 5.837 | 5.685 | 5.795 | 4,661,257 | +0.04(+0.68%) |
Aug 28, 2003 | 5.670 | 5.773 | 5.665 | 5.756 | 7,520,852 | +0.11(+1.95%) |
Aug 27, 2003 | 5.533 | 5.656 | 5.532 | 5.645 | 5,266,031 | +0.11(+2.02%) |
Aug 26, 2003 | 5.537 | 5.580 | 5.466 | 5.533 | 4,320,896 | -0.03(-0.51%) |
Aug 25, 2003 | 5.530 | 5.562 | 5.430 | 5.562 | 4,508,798 | +0.01(+0.26%) |
Aug 22, 2003 | 5.555 | 5.564 | 5.517 | 5.548 | 4,572,370 | +0.01(+0.16%) |
Aug 21, 2003 | 5.448 | 5.541 | 5.421 | 5.539 | 5,285,721 | +0.09(+1.66%) |
Aug 20, 2003 | 5.437 | 5.469 | 5.425 | 5.448 | 3,467,743 | -0.02(-0.45%) |
Aug 19, 2003 | 5.493 | 5.493 | 5.421 | 5.473 | 5,542,258 | -0.00(-0.03%) |
Aug 18, 2003 | 5.475 | 5.475 | 5.405 | 5.475 | 4,473,355 | +0.00(+0.00%) |
Aug 15, 2003 | 5.510 | 5.530 | 5.427 | 5.475 | 2,891,380 | -0.05(-0.87%) |
Aug 14, 2003 | 5.525 | 5.539 | 5.473 | 5.523 | 4,280,672 | -0.01(-0.13%) |
Aug 13, 2003 | 5.466 | 5.539 | 5.457 | 5.530 | 5,678,402 | +0.08(+1.53%) |
Aug 12, 2003 | 5.416 | 5.448 | 5.389 | 5.446 | 2,934,980 | +0.03(+0.53%) |
Aug 11, 2003 | 5.356 | 5.439 | 5.341 | 5.418 | 4,435,663 | +0.08(+1.43%) |
Aug 08, 2003 | 5.297 | 5.379 | 5.292 | 5.341 | 4,455,072 | +0.04(+0.81%) |
Aug 07, 2003 | 5.226 | 5.333 | 5.222 | 5.299 | 3,736,657 | +0.09(+1.64%) |
Aug 06, 2003 | 5.213 | 5.272 | 5.164 | 5.213 | 3,904,868 | +0.00(+0.00%) |
Aug 05, 2003 | 5.377 | 5.377 | 5.208 | 5.213 | 4,243,260 | -0.14(-2.69%) |
Aug 04, 2003 | 5.341 | 5.386 | 5.288 | 5.357 | 5,427,773 | +0.03(+0.63%) |
Aug 01, 2003 | 5.329 | 5.352 | 5.279 | 5.324 | 5,963,068 | -0.01(-0.13%) |
Jul 31, 2003 | 5.288 | 5.407 | 5.274 | 5.331 | 15,447,043 | +0.18(+3.59%) |
Jul 30, 2003 | 4.977 | 5.196 | 4.977 | 5.146 | 10,649,641 | +0.21(+4.32%) |
Jul 29, 2003 | 5.039 | 5.087 | 4.933 | 4.933 | 5,645,491 | -0.13(-2.53%) |
Jul 28, 2003 | 4.968 | 5.084 | 4.895 | 5.061 | 5,158,297 | +0.09(+1.75%) |
Jul 25, 2003 | 4.929 | 5.002 | 4.890 | 4.974 | 2,293,920 | +0.04(+0.83%) |
Jul 24, 2003 | 4.959 | 4.977 | 4.908 | 4.933 | 4,635,379 | +0.02(+0.33%) |
Jul 23, 2003 | 4.934 | 4.934 | 4.862 | 4.917 | 2,881,254 | -0.02(-0.50%) |
Jul 22, 2003 | 4.934 | 4.981 | 4.876 | 4.942 | 3,204,456 | +0.00(+0.00%) |
Jul 21, 2003 | 4.878 | 4.942 | 4.842 | 4.942 | 5,038,467 | +0.07(+1.35%) |
Jul 18, 2003 | 4.940 | 4.940 | 4.853 | 4.876 | 6,122,278 | -0.02(-0.47%) |
Jul 17, 2003 | 5.013 | 5.020 | 4.894 | 4.899 | 7,934,348 | -0.12(-2.44%) |
Jul 16, 2003 | 5.068 | 5.082 | 4.984 | 5.022 | 4,297,830 | -0.05(-0.91%) |
Jul 15, 2003 | 5.084 | 5.144 | 5.014 | 5.068 | 7,991,731 | -0.00(-0.07%) |
Jul 14, 2003 | 5.217 | 5.217 | 5.066 | 5.071 | 5,808,358 | -0.01(-0.24%) |
Jul 11, 2003 | 4.998 | 5.114 | 4.986 | 5.084 | 4,015,134 | +0.08(+1.60%) |
Jul 10, 2003 | 5.039 | 5.041 | 4.933 | 5.004 | 7,318,042 | -0.06(-1.19%) |
Jul 09, 2003 | 5.101 | 5.149 | 5.064 | 5.064 | 6,642,102 | -0.04(-0.73%) |
Jul 08, 2003 | 5.062 | 5.165 | 5.041 | 5.101 | 8,172,882 | +0.05(+0.91%) |
Jul 07, 2003 | 5.022 | 5.055 | 4.998 | 5.055 | 5,352,387 | +0.07(+1.32%) |
Jul 03, 2003 | 4.977 | 4.998 | 4.924 | 4.990 | 4,673,071 | -0.01(-0.28%) |
Jul 02, 2003 | 5.014 | 5.039 | 4.961 | 5.004 | 6,490,205 | -0.01(-0.21%) |
Jul 01, 2003 | 4.982 | 5.029 | 4.917 | 5.014 | 4,694,168 | +0.03(+0.64%) |
Jun 30, 2003 | 4.943 | 5.002 | 4.931 | 4.982 | 5,141,419 | +0.04(+0.83%) |
Jun 27, 2003 | 5.032 | 5.034 | 4.929 | 4.942 | 4,195,722 | -0.09(-1.70%) |
Jun 26, 2003 | 4.902 | 5.041 | 4.883 | 5.027 | 6,347,028 | +0.13(+2.65%) |
Jun 25, 2003 | 4.966 | 4.968 | 4.879 | 4.897 | 9,074,980 | -0.07(-1.36%) |
Jun 24, 2003 | 4.870 | 4.995 | 4.824 | 4.965 | 10,219,268 | +0.27(+5.72%) |
Jun 23, 2003 | 4.856 | 4.862 | 4.652 | 4.696 | 8,719,992 | -0.19(-3.96%) |
Jun 20, 2003 | 4.796 | 4.924 | 4.780 | 4.890 | 8,550,936 | +0.13(+2.69%) |
Jun 19, 2003 | 4.915 | 4.968 | 4.753 | 4.762 | 10,930,088 | -0.25(-4.97%) |
Jun 18, 2003 | 5.020 | 5.030 | 4.958 | 5.011 | 5,144,513 | -0.01(-0.28%) |
Jun 17, 2003 | 5.069 | 5.069 | 4.995 | 5.025 | 4,525,957 | -0.00(-0.04%) |
Jun 16, 2003 | 4.974 | 5.052 | 4.942 | 5.027 | 3,079,844 | +0.08(+1.54%) |
Jun 13, 2003 | 4.993 | 5.018 | 4.906 | 4.950 | 3,499,529 | -0.04(-0.71%) |
Jun 12, 2003 | 5.101 | 5.101 | 4.924 | 4.986 | 4,338,055 | -0.08(-1.58%) |
Jun 11, 2003 | 4.959 | 5.066 | 4.922 | 5.066 | 5,180,519 | +0.13(+2.67%) |
Jun 10, 2003 | 4.950 | 4.961 | 4.892 | 4.934 | 4,545,366 | +0.05(+0.95%) |
Jun 09, 2003 | 4.815 | 4.942 | 4.812 | 4.888 | 5,900,621 | +0.06(+1.21%) |
Jun 06, 2003 | 4.883 | 4.947 | 4.808 | 4.830 | 4,844,940 | -0.02(-0.37%) |
Jun 05, 2003 | 4.831 | 4.890 | 4.766 | 4.847 | 5,199,928 | -0.05(-0.98%) |
Jun 04, 2003 | 4.844 | 4.906 | 4.810 | 4.895 | 6,478,110 | +0.08(+1.59%) |
Jun 03, 2003 | 4.718 | 4.844 | 4.712 | 4.819 | 6,257,860 | +0.10(+2.15%) |
Jun 02, 2003 | 4.675 | 4.835 | 4.666 | 4.718 | 7,849,117 | +0.08(+1.69%) |
May 30, 2003 | 4.622 | 4.700 | 4.614 | 4.639 | 4,532,708 | +0.04(+0.93%) |
May 29, 2003 | 4.623 | 4.655 | 4.533 | 4.597 | 8,171,757 | -0.02(-0.46%) |
May 28, 2003 | 4.618 | 4.714 | 4.607 | 4.618 | 5,334,947 | +0.00(+0.00%) |
May 27, 2003 | 4.604 | 4.655 | 4.550 | 4.618 | 8,686,237 | -0.02(-0.54%) |
May 23, 2003 | 4.684 | 4.684 | 4.607 | 4.643 | 4,286,860 | -0.03(-0.68%) |
May 22, 2003 | 4.568 | 4.682 | 4.543 | 4.675 | 8,592,567 | +0.17(+3.79%) |
May 21, 2003 | 4.444 | 4.504 | 4.417 | 4.504 | 4,761,115 | +0.06(+1.24%) |
May 20, 2003 | 4.470 | 4.533 | 4.417 | 4.449 | 5,066,877 | -0.02(-0.48%) |
May 19, 2003 | 4.641 | 4.641 | 4.430 | 4.470 | 6,251,671 | -0.17(-3.68%) |
May 16, 2003 | 4.657 | 4.657 | 4.566 | 4.641 | 5,639,303 | -0.05(-1.02%) |
May 15, 2003 | 4.728 | 4.757 | 4.591 | 4.689 | 6,451,106 | -0.04(-0.94%) |
May 14, 2003 | 4.879 | 4.886 | 4.675 | 4.734 | 6,412,850 | -0.08(-1.66%) |
May 13, 2003 | 4.796 | 4.883 | 4.758 | 4.814 | 7,607,489 | +0.02(+0.52%) |
May 12, 2003 | 4.716 | 4.789 | 4.666 | 4.789 | 8,348,970 | +0.06(+1.28%) |
May 09, 2003 | 4.719 | 4.742 | 4.666 | 4.728 | 7,713,536 | +0.02(+0.34%) |
May 08, 2003 | 4.639 | 4.712 | 4.595 | 4.712 | 7,008,060 | +0.08(+1.73%) |
May 07, 2003 | 4.680 | 4.694 | 4.598 | 4.632 | 11,638,095 | -0.05(-1.03%) |
May 06, 2003 | 4.529 | 4.709 | 4.501 | 4.680 | 17,795,816 | +0.15(+3.38%) |
May 05, 2003 | 4.510 | 4.559 | 4.467 | 4.527 | 11,628,531 | +0.03(+0.71%) |
May 02, 2003 | 4.350 | 4.568 | 4.350 | 4.495 | 9,175,400 | +0.15(+3.56%) |
May 01, 2003 | 4.293 | 4.353 | 4.239 | 4.341 | 6,337,746 | +0.04(+0.87%) |
Apr 30, 2003 | 4.337 | 4.373 | 4.266 | 4.303 | 11,380,995 | -0.09(-1.98%) |
Apr 29, 2003 | 4.284 | 4.390 | 4.284 | 4.390 | 7,302,008 | +0.10(+2.24%) |
Apr 28, 2003 | 4.259 | 4.311 | 4.239 | 4.295 | 5,661,525 | +0.04(+0.83%) |
Apr 25, 2003 | 4.177 | 4.284 | 4.174 | 4.259 | 12,575,353 | +0.09(+2.22%) |
Apr 24, 2003 | 4.152 | 4.168 | 4.092 | 4.167 | 7,328,449 | +0.02(+0.39%) |
Apr 23, 2003 | 4.191 | 4.202 | 4.111 | 4.151 | 6,172,629 | -0.03(-0.64%) |
Apr 22, 2003 | 4.079 | 4.193 | 4.079 | 4.177 | 4,475,324 | +0.07(+1.82%) |
Apr 21, 2003 | 4.151 | 4.177 | 4.097 | 4.103 | 4,553,804 | -0.02(-0.47%) |
Apr 17, 2003 | 3.999 | 4.204 | 3.999 | 4.122 | 12,015,586 | -0.09(-2.15%) |
Apr 16, 2003 | 4.311 | 4.316 | 4.191 | 4.213 | 7,653,058 | -0.10(-2.35%) |
Apr 15, 2003 | 4.334 | 4.337 | 4.248 | 4.314 | 6,902,295 | -0.04(-0.86%) |
Apr 14, 2003 | 4.247 | 4.355 | 4.227 | 4.351 | 6,517,209 | +0.14(+3.33%) |
Apr 11, 2003 | 4.259 | 4.293 | 4.204 | 4.211 | 5,547,883 | -0.04(-0.96%) |
Apr 10, 2003 | 4.245 | 4.263 | 4.206 | 4.252 | 6,125,934 | +0.00(+0.04%) |
Apr 09, 2003 | 4.295 | 4.328 | 4.225 | 4.250 | 5,007,807 | -0.05(-1.08%) |
Apr 08, 2003 | 4.341 | 4.342 | 4.245 | 4.296 | 4,690,793 | -0.01(-0.12%) |
Apr 07, 2003 | 4.390 | 4.426 | 4.291 | 4.302 | 4,850,847 | +0.02(+0.50%) |
Apr 04, 2003 | 4.344 | 4.344 | 4.264 | 4.280 | 6,900,889 | +0.02(+0.46%) |
Apr 03, 2003 | 4.319 | 4.335 | 4.215 | 4.261 | 12,500,249 | -0.01(-0.17%) |
Apr 02, 2003 | 4.227 | 4.302 | 4.220 | 4.268 | 6,697,235 | +0.08(+1.91%) |
Apr 01, 2003 | 4.227 | 4.250 | 4.154 | 4.188 | 8,860,918 | -0.05(-1.22%) |
Mar 31, 2003 | 3.969 | 4.334 | 3.969 | 4.239 | 9,003,532 | -0.19(-4.22%) |
Mar 28, 2003 | 4.483 | 4.483 | 4.419 | 4.426 | 3,331,318 | -0.07(-1.58%) |
Mar 27, 2003 | 4.497 | 4.513 | 4.431 | 4.497 | 4,358,589 | -0.02(-0.39%) |
Mar 26, 2003 | 4.552 | 4.559 | 4.497 | 4.515 | 4,025,542 | -0.01(-0.31%) |
Mar 25, 2003 | 4.488 | 4.558 | 4.476 | 4.529 | 6,035,922 | +0.02(+0.35%) |
Mar 24, 2003 | 4.742 | 4.742 | 4.446 | 4.513 | 4,508,517 | -0.23(-4.80%) |
Mar 21, 2003 | 4.696 | 4.741 | 4.622 | 4.741 | 6,171,503 | +0.12(+2.50%) |
Mar 20, 2003 | 4.511 | 4.630 | 4.478 | 4.625 | 5,457,871 | +0.12(+2.56%) |
Mar 19, 2003 | 4.470 | 4.510 | 4.417 | 4.510 | 9,923,069 | -0.13(-2.83%) |
Mar 18, 2003 | 4.719 | 4.737 | 4.584 | 4.641 | 6,535,774 | -0.09(-1.88%) |
Mar 17, 2003 | 4.502 | 4.741 | 4.476 | 4.730 | 8,087,651 | +0.21(+4.64%) |
Mar 14, 2003 | 4.462 | 4.568 | 4.453 | 4.520 | 4,991,492 | +0.05(+1.07%) |
Mar 13, 2003 | 4.382 | 4.472 | 4.332 | 4.472 | 5,206,679 | +0.12(+2.78%) |
Mar 12, 2003 | 4.364 | 4.382 | 4.300 | 4.351 | 4,984,741 | -0.03(-0.61%) |
Mar 11, 2003 | 4.364 | 4.422 | 4.339 | 4.378 | 5,069,409 | +0.01(+0.33%) |
Mar 10, 2003 | 4.488 | 4.502 | 4.364 | 4.364 | 3,469,712 | -0.14(-3.12%) |
Mar 07, 2003 | 4.444 | 4.527 | 4.431 | 4.504 | 4,259,856 | -0.01(-0.24%) |
Mar 06, 2003 | 4.469 | 4.552 | 4.390 | 4.515 | 6,164,190 | +0.04(+0.99%) |
Mar 05, 2003 | 4.469 | 4.481 | 4.414 | 4.470 | 8,026,611 | +0.02(+0.44%) |
Mar 04, 2003 | 4.444 | 4.479 | 4.390 | 4.451 | 14,410,489 | +0.08(+1.79%) |
Mar 03, 2003 | 4.426 | 4.444 | 4.314 | 4.373 | 8,949,524 | -0.05(-1.20%) |
Feb 28, 2003 | 4.419 | 4.453 | 4.378 | 4.426 | 5,800,763 | +0.01(+0.20%) |
Feb 27, 2003 | 4.410 | 4.444 | 4.342 | 4.417 | 6,288,801 | +0.02(+0.49%) |
Feb 26, 2003 | 4.430 | 4.486 | 4.394 | 4.396 | 4,543,959 | -0.03(-0.72%) |
Feb 25, 2003 | 4.444 | 4.446 | 4.339 | 4.428 | 10,236,708 | -0.04(-0.88%) |
Feb 24, 2003 | 4.595 | 4.595 | 4.462 | 4.467 | 6,818,471 | -0.15(-3.27%) |
Feb 21, 2003 | 4.515 | 4.634 | 4.481 | 4.618 | 6,105,963 | +0.09(+2.08%) |
Feb 20, 2003 | 4.517 | 4.561 | 4.494 | 4.524 | 4,514,424 | +0.00(+0.00%) |
Feb 19, 2003 | 4.568 | 4.586 | 4.495 | 4.524 | 6,363,625 | -0.01(-0.16%) |
Feb 18, 2003 | 4.470 | 4.568 | 4.469 | 4.531 | 6,750,961 | +0.09(+2.00%) |
Feb 14, 2003 | 4.392 | 4.462 | 4.309 | 4.442 | 9,815,898 | +0.05(+1.13%) |
Feb 13, 2003 | 4.438 | 4.438 | 4.319 | 4.392 | 11,637,251 | -0.05(-1.04%) |
Feb 12, 2003 | 4.497 | 4.568 | 4.438 | 4.438 | 6,668,824 | -0.04(-0.95%) |
Feb 11, 2003 | 4.470 | 4.604 | 4.470 | 4.481 | 7,030,845 | +0.07(+1.53%) |
Feb 10, 2003 | 4.431 | 4.437 | 4.373 | 4.414 | 8,452,203 | -0.01(-0.28%) |
Feb 07, 2003 | 4.488 | 4.511 | 4.399 | 4.426 | 6,795,405 | -0.04(-0.80%) |
Feb 06, 2003 | 4.444 | 4.510 | 4.437 | 4.462 | 9,062,322 | +0.02(+0.40%) |
Feb 05, 2003 | 4.408 | 4.504 | 4.387 | 4.444 | 12,042,871 | +0.08(+1.83%) |
Feb 04, 2003 | 4.364 | 4.412 | 4.303 | 4.364 | 19,167,104 | +0.22(+5.18%) |
Feb 03, 2003 | 4.088 | 4.159 | 4.079 | 4.149 | 12,289,844 | +0.13(+3.18%) |
Jan 31, 2003 | 3.911 | 4.053 | 3.895 | 4.021 | 14,641,991 | +0.11(+2.86%) |
Jan 30, 2003 | 4.044 | 4.062 | 3.882 | 3.909 | 10,657,799 | -0.12(-3.08%) |
Jan 29, 2003 | 4.124 | 4.127 | 4.008 | 4.033 | 10,044,868 | -0.15(-3.65%) |
Jan 28, 2003 | 4.177 | 4.197 | 4.126 | 4.186 | 7,181,335 | +0.06(+1.51%) |
Jan 27, 2003 | 4.168 | 4.204 | 4.079 | 4.124 | 5,852,802 | -0.11(-2.52%) |
Jan 24, 2003 | 4.303 | 4.312 | 4.204 | 4.231 | 5,036,779 | -0.07(-1.69%) |
Jan 23, 2003 | 4.351 | 4.360 | 4.289 | 4.303 | 6,227,761 | -0.05(-1.22%) |
Jan 22, 2003 | 4.382 | 4.431 | 4.327 | 4.357 | 5,171,517 | -0.04(-0.85%) |
Jan 21, 2003 | 4.533 | 4.556 | 4.383 | 4.394 | 4,774,336 | -0.11(-2.52%) |
Jan 17, 2003 | 4.479 | 4.540 | 4.476 | 4.508 | 3,862,956 | -0.03(-0.67%) |
Jan 16, 2003 | 4.515 | 4.554 | 4.515 | 4.538 | 4,119,774 | +0.07(+1.67%) |
Jan 15, 2003 | 4.531 | 4.543 | 4.463 | 4.463 | 2,624,717 | -0.09(-1.88%) |
Jan 14, 2003 | 4.517 | 4.550 | 4.488 | 4.549 | 3,068,593 | +0.03(+0.71%) |
Jan 13, 2003 | 4.515 | 4.545 | 4.447 | 4.517 | 5,039,311 | +0.02(+0.40%) |
Jan 10, 2003 | 4.476 | 4.545 | 4.470 | 4.499 | 4,559,993 | -0.02(-0.47%) |
Jan 09, 2003 | 4.435 | 4.533 | 4.430 | 4.520 | 6,526,210 | +0.09(+1.92%) |
Jan 08, 2003 | 4.447 | 4.508 | 4.421 | 4.435 | 4,333,836 | -0.00(-0.08%) |
Jan 07, 2003 | 4.556 | 4.556 | 4.398 | 4.438 | 9,744,450 | -0.12(-2.54%) |
Jan 06, 2003 | 4.602 | 4.691 | 4.531 | 4.554 | 7,417,337 | -0.05(-1.04%) |
Jan 03, 2003 | 4.533 | 4.657 | 4.533 | 4.602 | 6,502,863 | +0.09(+1.89%) |
Jan 02, 2003 | 4.524 | 4.582 | 4.444 | 4.517 | 5,389,798 | +0.08(+1.76%) |
Dec 31, 2002 | 4.348 | 4.497 | 4.337 | 4.438 | 5,973,194 | +0.09(+2.08%) |
Dec 30, 2002 | 4.264 | 4.376 | 4.234 | 4.348 | 5,873,617 | +0.08(+1.96%) |
Dec 27, 2002 | 4.353 | 4.373 | 4.248 | 4.264 | 3,557,475 | -0.07(-1.68%) |
Dec 26, 2002 | 4.342 | 4.431 | 4.319 | 4.337 | 2,990,113 | -0.01(-0.12%) |
Dec 24, 2002 | 4.316 | 4.346 | 4.298 | 4.342 | 3,376,887 | +0.02(+0.54%) |
Dec 23, 2002 | 4.408 | 4.417 | 4.273 | 4.319 | 6,251,109 | -0.09(-1.98%) |
Dec 20, 2002 | 4.364 | 4.431 | 4.314 | 4.406 | 8,219,295 | +0.03(+0.77%) |
Dec 19, 2002 | 4.440 | 4.486 | 4.293 | 4.373 | 8,047,427 | -0.06(-1.44%) |
Dec 18, 2002 | 4.488 | 4.488 | 4.417 | 4.437 | 8,226,609 | -0.06(-1.34%) |
Dec 17, 2002 | 4.550 | 4.575 | 4.433 | 4.497 | 9,331,797 | -0.02(-0.51%) |
Dec 16, 2002 | 4.566 | 4.584 | 4.440 | 4.520 | 11,125,584 | -0.01(-0.24%) |
Dec 13, 2002 | 4.622 | 4.662 | 4.476 | 4.531 | 7,676,124 | -0.15(-3.12%) |
Dec 12, 2002 | 4.750 | 4.764 | 4.622 | 4.677 | 4,120,899 | -0.06(-1.31%) |
Dec 11, 2002 | 4.746 | 4.808 | 4.694 | 4.739 | 3,930,466 | -0.07(-1.44%) |
Dec 10, 2002 | 4.707 | 4.824 | 4.680 | 4.808 | 4,422,442 | +0.12(+2.50%) |
Dec 09, 2002 | 4.782 | 4.822 | 4.691 | 4.691 | 4,224,414 | -0.11(-2.22%) |
Dec 06, 2002 | 4.718 | 4.856 | 4.696 | 4.798 | 4,010,633 | +0.08(+1.70%) |
Dec 05, 2002 | 4.879 | 4.879 | 4.684 | 4.718 | 3,949,031 | -0.11(-2.28%) |
Dec 04, 2002 | 4.639 | 4.942 | 4.639 | 4.828 | 7,135,766 | +0.13(+2.80%) |
Dec 03, 2002 | 4.734 | 4.746 | 4.568 | 4.696 | 11,587,744 | -0.04(-0.75%) |
Dec 02, 2002 | 4.835 | 4.886 | 4.677 | 4.732 | 6,397,661 | -0.05(-0.97%) |
Nov 29, 2002 | 4.769 | 4.844 | 4.755 | 4.778 | 2,475,915 | -0.00(-0.07%) |
Nov 27, 2002 | 4.648 | 4.808 | 4.634 | 4.782 | 5,639,865 | +0.15(+3.34%) |
Nov 26, 2002 | 4.613 | 4.675 | 4.586 | 4.627 | 6,617,067 | -0.02(-0.46%) |
Nov 25, 2002 | 4.670 | 4.671 | 4.462 | 4.648 | 14,550,290 | +0.01(+0.31%) |
Nov 22, 2002 | 4.657 | 4.689 | 4.622 | 4.634 | 11,972,548 | +0.01(+0.27%) |
Nov 21, 2002 | 4.782 | 4.798 | 4.531 | 4.622 | 17,115,656 | -0.20(-4.06%) |
Nov 20, 2002 | 4.817 | 4.830 | 4.730 | 4.817 | 5,955,191 | -0.01(-0.18%) |
Nov 19, 2002 | 4.858 | 4.917 | 4.726 | 4.826 | 4,212,318 | -0.03(-0.62%) |
Nov 18, 2002 | 5.004 | 5.043 | 4.840 | 4.856 | 4,329,898 | -0.14(-2.84%) |
Nov 15, 2002 | 4.929 | 5.069 | 4.924 | 4.998 | 5,586,983 | +0.04(+0.72%) |
Nov 14, 2002 | 4.842 | 4.995 | 4.801 | 4.963 | 7,046,597 | +0.22(+4.65%) |
Nov 13, 2002 | 4.709 | 4.883 | 4.630 | 4.742 | 4,562,806 | -0.01(-0.22%) |
Nov 12, 2002 | 4.707 | 4.869 | 4.677 | 4.753 | 3,734,125 | +0.07(+1.44%) |
Nov 11, 2002 | 4.785 | 4.810 | 4.675 | 4.686 | 3,749,877 | -0.10(-2.08%) |
Nov 08, 2002 | 4.906 | 4.910 | 4.767 | 4.785 | 5,907,935 | -0.11(-2.18%) |
Nov 07, 2002 | 4.906 | 4.940 | 4.863 | 4.892 | 5,177,987 | -0.01(-0.11%) |
Nov 06, 2002 | 4.933 | 4.947 | 4.853 | 4.897 | 8,756,278 | +0.02(+0.36%) |
Nov 05, 2002 | 4.808 | 4.906 | 4.782 | 4.879 | 7,632,524 | +0.05(+1.11%) |
Nov 04, 2002 | 4.977 | 5.000 | 4.810 | 4.826 | 7,769,231 | -0.14(-2.90%) |
Nov 01, 2002 | 4.938 | 4.991 | 4.835 | 4.970 | 5,439,024 | +0.04(+0.83%) |
Oct 31, 2002 | 4.837 | 4.995 | 4.737 | 4.929 | 9,136,020 | +0.09(+1.91%) |
Oct 30, 2002 | 4.844 | 4.895 | 4.730 | 4.837 | 10,687,897 | +0.01(+0.22%) |
Oct 29, 2002 | 4.812 | 4.897 | 4.757 | 4.826 | 5,884,869 | +0.02(+0.37%) |
Oct 28, 2002 | 4.977 | 4.995 | 4.771 | 4.808 | 5,889,088 | -0.15(-3.01%) |
Oct 25, 2002 | 4.888 | 4.984 | 4.824 | 4.958 | 4,602,749 | +0.08(+1.64%) |
Oct 24, 2002 | 4.977 | 4.993 | 4.826 | 4.878 | 3,611,201 | -0.09(-1.72%) |
Oct 23, 2002 | 4.876 | 4.986 | 4.837 | 4.963 | 5,329,602 | +0.09(+1.79%) |
Oct 22, 2002 | 4.862 | 4.931 | 4.798 | 4.876 | 4,717,515 | -0.04(-0.76%) |
Oct 21, 2002 | 4.924 | 4.931 | 4.773 | 4.913 | 6,034,234 | -0.01(-0.22%) |
Oct 18, 2002 | 4.968 | 4.975 | 4.888 | 4.924 | 3,830,608 | -0.05(-1.07%) |
Oct 17, 2002 | 5.022 | 5.043 | 4.933 | 4.977 | 6,213,978 | -0.01(-0.18%) |
Oct 16, 2002 | 5.066 | 5.144 | 4.942 | 4.986 | 5,268,562 | -0.12(-2.26%) |
Oct 15, 2002 | 4.950 | 5.119 | 4.934 | 5.101 | 5,992,884 | +0.27(+5.51%) |
Oct 14, 2002 | 4.835 | 4.965 | 4.808 | 4.835 | 3,525,970 | +0.00(+0.00%) |
Oct 11, 2002 | 4.657 | 4.869 | 4.648 | 4.835 | 4,378,561 | +0.20(+4.25%) |
Oct 10, 2002 | 4.604 | 4.710 | 4.534 | 4.638 | 7,242,375 | +0.06(+1.32%) |
Oct 09, 2002 | 4.636 | 4.659 | 4.520 | 4.577 | 9,182,432 | -0.02(-0.54%) |
Oct 08, 2002 | 4.817 | 4.856 | 4.453 | 4.602 | 15,369,126 | +0.34(+7.87%) |
Oct 07, 2002 | 4.376 | 4.430 | 4.229 | 4.266 | 56,258 | -0.11(-2.52%) |
Oct 04, 2002 | 4.419 | 4.479 | 4.223 | 4.376 | 6,262,360 | -0.04(-0.81%) |
Oct 03, 2002 | 4.390 | 4.511 | 4.302 | 4.412 | 7,129,015 | +0.00(+0.08%) |
Oct 02, 2002 | 4.302 | 4.577 | 4.293 | 4.408 | 6,933,237 | +0.05(+1.18%) |