Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 4.474 | 4.487 | 4.374 | 4.391 | 162,928 | -0.07(-1.65%) |
Nov 26, 2003 | 4.451 | 4.467 | 4.377 | 4.464 | 228,220 | +0.01(+0.30%) |
Nov 25, 2003 | 4.407 | 4.424 | 4.391 | 4.451 | 200,066 | +0.06(+1.37%) |
Nov 24, 2003 | 4.357 | 4.374 | 4.344 | 4.391 | 105,424 | +0.05(+1.08%) |
Nov 21, 2003 | 4.357 | 4.357 | 4.341 | 4.344 | 140,765 | -0.01(-0.15%) |
Nov 20, 2003 | 4.341 | 4.394 | 4.311 | 4.351 | 131,181 | -0.01(-0.23%) |
Nov 19, 2003 | 4.441 | 4.457 | 4.357 | 4.361 | 204,259 | -0.05(-1.14%) |
Nov 18, 2003 | 4.354 | 4.437 | 4.354 | 4.411 | 238,702 | +0.06(+1.46%) |
Nov 17, 2003 | 4.337 | 4.381 | 4.311 | 4.347 | 260,266 | +0.04(+0.93%) |
Nov 14, 2003 | 4.304 | 4.307 | 4.280 | 4.307 | 101,231 | +0.00(+0.08%) |
Nov 13, 2003 | 4.277 | 4.324 | 4.240 | 4.304 | 162,030 | +0.06(+1.34%) |
Nov 12, 2003 | 4.274 | 4.274 | 4.194 | 4.247 | 116,805 | -0.01(-0.31%) |
Nov 11, 2003 | 4.254 | 4.287 | 4.240 | 4.260 | 130,283 | -0.00(-0.08%) |
Nov 10, 2003 | 4.324 | 4.324 | 4.244 | 4.264 | 94,941 | -0.04(-0.93%) |
Nov 07, 2003 | 4.341 | 4.341 | 4.264 | 4.304 | 127,887 | +0.02(+0.39%) |
Nov 06, 2003 | 4.307 | 4.307 | 4.277 | 4.287 | 67,687 | -0.01(-0.23%) |
Nov 05, 2003 | 4.107 | 4.307 | 4.260 | 4.297 | 93,144 | +0.01(+0.16%) |
Nov 04, 2003 | 4.107 | 4.290 | 4.107 | 4.290 | 197,269 | +0.18(+4.47%) |
Nov 03, 2003 | 4.097 | 4.154 | 4.093 | 4.107 | 179,610 | -0.02(-0.40%) |
Oct 31, 2003 | 4.190 | 4.194 | 4.140 | 4.124 | 214,442 | -0.05(-1.20%) |
Oct 30, 2003 | 4.007 | 4.170 | 4.007 | 4.174 | 397,438 | -0.05(-1.19%) |
Oct 29, 2003 | 4.307 | 4.331 | 4.144 | 4.224 | 268,053 | -0.09(-2.01%) |
Oct 28, 2003 | 4.347 | 4.364 | 4.347 | 4.311 | 295,607 | -0.04(-0.84%) |
Oct 27, 2003 | 4.401 | 4.404 | 4.341 | 4.347 | 326,156 | -0.08(-1.88%) |
Oct 24, 2003 | 4.424 | 4.467 | 4.407 | 4.431 | 284,526 | +0.01(+0.23%) |
Oct 23, 2003 | 4.424 | 4.471 | 4.381 | 4.421 | 216,838 | +0.03(+0.61%) |
Oct 22, 2003 | 4.341 | 4.424 | 4.331 | 4.394 | 236,905 | +0.09(+2.02%) |
Oct 21, 2003 | 4.424 | 4.424 | 4.260 | 4.307 | 348,320 | -0.12(-2.71%) |
Oct 20, 2003 | 4.437 | 4.457 | 4.424 | 4.427 | 270,150 | -0.01(-0.23%) |
Oct 17, 2003 | 4.424 | 4.441 | 4.397 | 4.437 | 226,123 | +0.03(+0.68%) |
Oct 16, 2003 | 4.454 | 4.454 | 4.344 | 4.407 | 196,472 | -0.05(-1.05%) |
Oct 15, 2003 | 4.471 | 4.501 | 4.407 | 4.454 | 239,002 | -0.01(-0.15%) |
Oct 14, 2003 | 4.491 | 4.497 | 4.457 | 4.461 | 251,581 | -0.01(-0.22%) |
Oct 13, 2003 | 4.407 | 4.484 | 4.407 | 4.471 | 238,103 | +0.08(+1.83%) |
Oct 10, 2003 | 4.341 | 4.404 | 4.341 | 4.391 | 172,213 | +0.04(+0.84%) |
Oct 09, 2003 | 4.407 | 4.424 | 4.354 | 4.354 | 250,383 | -0.03(-0.61%) |
Oct 08, 2003 | 4.341 | 4.381 | 4.327 | 4.381 | 210,848 | +0.08(+1.78%) |
Oct 07, 2003 | 4.270 | 4.324 | 4.257 | 4.304 | 277,338 | +0.08(+1.90%) |
Oct 06, 2003 | 4.174 | 4.254 | 4.157 | 4.224 | 277,637 | +0.10(+2.35%) |
Oct 03, 2003 | 4.093 | 4.274 | 4.093 | 4.127 | 720,001 | +0.03(+0.82%) |
Oct 02, 2003 | 3.933 | 4.591 | 3.756 | 4.093 | 3,761,137 | -0.68(-14.33%) |
Oct 01, 2003 | 4.608 | 4.798 | 4.558 | 4.778 | 305,790 | +0.17(+3.70%) |
Sep 30, 2003 | 4.761 | 4.765 | 4.678 | 4.608 | 244,692 | -0.17(-3.50%) |
Sep 29, 2003 | 4.711 | 4.771 | 4.711 | 4.775 | 138,669 | +0.07(+1.42%) |
Sep 26, 2003 | 4.748 | 4.805 | 4.681 | 4.708 | 211,447 | -0.04(-0.77%) |
Sep 25, 2003 | 4.745 | 4.801 | 4.745 | 4.745 | 288,120 | -0.01(-0.21%) |
Sep 24, 2003 | 4.624 | 4.741 | 4.624 | 4.755 | 357,604 | +0.12(+2.59%) |
Sep 23, 2003 | 4.511 | 4.674 | 4.511 | 4.634 | 392,646 | +0.10(+2.13%) |
Sep 22, 2003 | 4.474 | 4.538 | 4.454 | 4.538 | 268,652 | +0.08(+1.87%) |
Sep 19, 2003 | 4.477 | 4.477 | 4.417 | 4.454 | 258,469 | +0.04(+0.98%) |
Sep 18, 2003 | 4.391 | 4.538 | 4.391 | 4.411 | 259,967 | +0.04(+0.84%) |
Sep 17, 2003 | 4.484 | 4.484 | 4.351 | 4.374 | 405,225 | -0.03(-0.76%) |
Sep 16, 2003 | 4.407 | 4.474 | 4.391 | 4.407 | 244,692 | +0.00(+0.08%) |
Sep 15, 2003 | 4.441 | 4.538 | 4.374 | 4.404 | 348,020 | -0.04(-0.90%) |
Sep 12, 2003 | 4.501 | 4.507 | 4.441 | 4.444 | 183,893 | -0.06(-1.26%) |
Sep 11, 2003 | 4.578 | 4.584 | 4.474 | 4.501 | 270,150 | -0.04(-0.81%) |
Sep 10, 2003 | 4.558 | 4.584 | 4.514 | 4.538 | 161,131 | +0.04(+0.97%) |
Sep 09, 2003 | 4.624 | 4.624 | 4.491 | 4.494 | 410,017 | -0.08(-1.75%) |
Sep 08, 2003 | 4.604 | 4.651 | 4.558 | 4.574 | 336,340 | -0.05(-1.01%) |
Sep 05, 2003 | 4.591 | 4.621 | 4.591 | 4.621 | 177,005 | +0.05(+1.17%) |
Sep 04, 2003 | 4.594 | 4.594 | 4.507 | 4.568 | 179,700 | -0.04(-0.80%) |
Sep 03, 2003 | 4.558 | 4.614 | 4.481 | 4.604 | 411,514 | -0.00(-0.07%) |
Sep 02, 2003 | 4.628 | 4.628 | 4.541 | 4.608 | 212,346 | -0.02(-0.36%) |
Aug 29, 2003 | 4.654 | 4.654 | 4.608 | 4.624 | 189,284 | -0.02(-0.36%) |
Aug 28, 2003 | 4.654 | 4.658 | 4.591 | 4.641 | 142,562 | +0.02(+0.36%) |
Aug 27, 2003 | 4.658 | 4.658 | 4.591 | 4.624 | 143,760 | -0.03(-0.72%) |
Aug 26, 2003 | 4.624 | 4.674 | 4.558 | 4.658 | 142,862 | +0.05(+1.09%) |
Aug 25, 2003 | 4.651 | 4.671 | 4.507 | 4.608 | 143,161 | +0.02(+0.51%) |
Aug 22, 2003 | 4.574 | 4.651 | 4.507 | 4.584 | 146,456 | +0.07(+1.55%) |
Aug 21, 2003 | 4.591 | 4.654 | 4.514 | 4.514 | 200,665 | -0.06(-1.24%) |
Aug 20, 2003 | 4.641 | 4.674 | 4.558 | 4.571 | 138,070 | -0.07(-1.58%) |
Aug 19, 2003 | 4.644 | 4.691 | 4.638 | 4.644 | 182,995 | -0.01(-0.29%) |
Aug 18, 2003 | 4.694 | 4.694 | 4.624 | 4.658 | 274,043 | -0.03(-0.71%) |
Aug 15, 2003 | 4.691 | 4.691 | 4.691 | 4.691 | 25,457 | +0.02(+0.43%) |
Aug 14, 2003 | 4.591 | 4.674 | 4.591 | 4.671 | 62,895 | +0.06(+1.38%) |
Aug 13, 2003 | 4.674 | 4.725 | 4.608 | 4.608 | 115,607 | -0.03(-0.72%) |
Aug 12, 2003 | 4.708 | 4.718 | 4.641 | 4.641 | 178,203 | -0.01(-0.29%) |
Aug 11, 2003 | 4.581 | 4.725 | 4.581 | 4.654 | 107,820 | +0.11(+2.35%) |
Aug 08, 2003 | 4.591 | 4.741 | 4.548 | 4.548 | 120,100 | +0.02(+0.52%) |
Aug 07, 2003 | 4.507 | 4.541 | 4.457 | 4.524 | 89,850 | +0.08(+1.88%) |
Aug 06, 2003 | 4.551 | 4.551 | 4.411 | 4.441 | 319,567 | -0.12(-2.56%) |
Aug 05, 2003 | 4.614 | 4.671 | 4.554 | 4.558 | 195,873 | +0.01(+0.22%) |
Aug 04, 2003 | 4.624 | 4.725 | 4.541 | 4.548 | 225,225 | -0.03(-0.58%) |
Aug 01, 2003 | 4.641 | 4.658 | 4.541 | 4.574 | 451,947 | -0.10(-2.21%) |
Jul 31, 2003 | 4.758 | 4.791 | 4.674 | 4.678 | 158,436 | -0.08(-1.68%) |
Jul 30, 2003 | 4.758 | 4.758 | 4.711 | 4.758 | 153,045 | +0.02(+0.49%) |
Jul 29, 2003 | 4.838 | 4.838 | 4.708 | 4.735 | 190,482 | -0.10(-2.14%) |
Jul 28, 2003 | 4.708 | 4.841 | 4.674 | 4.838 | 206,955 | +0.08(+1.61%) |
Jul 25, 2003 | 4.808 | 4.808 | 4.574 | 4.761 | 357,604 | -0.16(-3.26%) |
Jul 24, 2003 | 4.992 | 5.038 | 4.835 | 4.922 | 304,892 | -0.33(-6.35%) |
Jul 23, 2003 | 5.215 | 5.259 | 5.212 | 5.255 | 329,750 | +0.04(+0.83%) |
Jul 22, 2003 | 5.259 | 5.275 | 5.209 | 5.212 | 361,498 | -0.06(-1.20%) |
Jul 21, 2003 | 5.272 | 5.275 | 5.215 | 5.275 | 295,907 | +0.07(+1.28%) |
Jul 18, 2003 | 5.239 | 5.272 | 5.192 | 5.209 | 219,534 | +0.02(+0.39%) |
Jul 17, 2003 | 5.209 | 5.259 | 5.125 | 5.189 | 207,554 | -0.02(-0.38%) |
Jul 16, 2003 | 5.179 | 5.239 | 5.152 | 5.209 | 211,148 | +0.02(+0.39%) |
Jul 15, 2003 | 5.235 | 5.259 | 5.135 | 5.189 | 259,068 | -0.04(-0.70%) |
Jul 14, 2003 | 5.242 | 5.242 | 5.189 | 5.225 | 311,181 | -0.03(-0.51%) |
Jul 11, 2003 | 5.108 | 5.252 | 5.075 | 5.252 | 350,716 | +0.11(+2.14%) |
Jul 10, 2003 | 5.215 | 5.215 | 5.072 | 5.142 | 147,055 | -0.07(-1.28%) |
Jul 09, 2003 | 5.142 | 5.209 | 5.108 | 5.209 | 321,065 | +0.10(+2.03%) |
Jul 08, 2003 | 5.088 | 5.169 | 5.075 | 5.105 | 231,215 | +0.06(+1.26%) |
Jul 07, 2003 | 4.935 | 5.048 | 4.935 | 5.042 | 361,797 | +0.15(+3.00%) |
Jul 03, 2003 | 4.925 | 4.938 | 4.878 | 4.895 | 119,800 | -0.04(-0.88%) |
Jul 02, 2003 | 4.808 | 4.938 | 4.808 | 4.938 | 187,188 | +0.14(+2.85%) |
Jul 01, 2003 | 4.741 | 4.801 | 4.644 | 4.801 | 249,784 | +0.06(+1.27%) |
Jun 30, 2003 | 4.758 | 4.858 | 4.708 | 4.741 | 198,569 | -0.02(-0.35%) |
Jun 27, 2003 | 4.684 | 4.791 | 4.674 | 4.758 | 317,171 | +0.15(+3.26%) |
Jun 26, 2003 | 4.371 | 4.644 | 4.371 | 4.608 | 460,932 | +0.24(+5.42%) |
Jun 25, 2003 | 4.775 | 4.775 | 4.347 | 4.371 | 1,329,187 | -0.56(-11.43%) |
Jun 24, 2003 | 5.342 | 5.342 | 4.841 | 4.935 | 838,304 | -0.39(-7.39%) |
Jun 23, 2003 | 5.409 | 5.422 | 5.326 | 5.329 | 203,660 | -0.01(-0.25%) |
Jun 20, 2003 | 5.426 | 5.426 | 5.292 | 5.342 | 230,017 | +0.03(+0.63%) |
Jun 19, 2003 | 5.326 | 5.352 | 5.265 | 5.309 | 163,228 | +0.02(+0.32%) |
Jun 18, 2003 | 5.326 | 5.342 | 5.209 | 5.292 | 201,564 | -0.05(-0.94%) |
Jun 17, 2003 | 5.379 | 5.409 | 5.312 | 5.342 | 132,080 | -0.06(-1.17%) |
Jun 16, 2003 | 5.342 | 5.409 | 5.309 | 5.406 | 161,431 | +0.12(+2.21%) |
Jun 13, 2003 | 5.245 | 5.472 | 5.175 | 5.289 | 294,110 | +0.04(+0.83%) |
Jun 12, 2003 | 5.476 | 5.476 | 5.225 | 5.245 | 338,137 | -0.23(-4.21%) |
Jun 11, 2003 | 5.459 | 5.492 | 5.416 | 5.476 | 287,521 | +0.04(+0.68%) |
Jun 10, 2003 | 5.402 | 5.459 | 5.382 | 5.439 | 190,183 | +0.00(+0.06%) |
Jun 09, 2003 | 5.409 | 5.459 | 5.376 | 5.436 | 210,848 | +0.09(+1.75%) |
Jun 06, 2003 | 5.409 | 5.469 | 5.262 | 5.342 | 286,323 | +0.00(+0.06%) |
Jun 05, 2003 | 5.426 | 5.442 | 5.309 | 5.339 | 206,356 | -0.07(-1.24%) |
Jun 04, 2003 | 5.125 | 5.426 | 5.125 | 5.406 | 221,630 | +0.23(+4.45%) |
Jun 03, 2003 | 5.242 | 5.295 | 5.078 | 5.175 | 186,289 | +0.00(+0.00%) |
Jun 02, 2003 | 5.222 | 5.222 | 5.129 | 5.175 | 329,750 | +0.05(+1.04%) |
May 30, 2003 | 5.075 | 5.155 | 4.978 | 5.122 | 337,837 | +0.05(+0.92%) |
May 29, 2003 | 5.352 | 5.359 | 4.908 | 5.075 | 621,764 | -0.28(-5.18%) |
May 28, 2003 | 5.643 | 5.643 | 5.349 | 5.352 | 348,619 | -0.24(-4.30%) |
May 27, 2003 | 5.476 | 5.639 | 5.412 | 5.593 | 395,641 | +0.20(+3.72%) |
May 23, 2003 | 5.309 | 5.422 | 5.292 | 5.392 | 450,749 | +0.16(+3.13%) |
May 22, 2003 | 5.119 | 5.309 | 5.092 | 5.229 | 454,643 | +0.18(+3.50%) |
May 21, 2003 | 5.072 | 5.105 | 5.028 | 5.052 | 161,431 | +0.01(+0.20%) |
May 20, 2003 | 4.975 | 5.042 | 4.948 | 5.042 | 186,589 | +0.10(+2.03%) |
May 19, 2003 | 4.985 | 5.002 | 4.942 | 4.942 | 212,346 | -0.00(-0.07%) |
May 16, 2003 | 4.995 | 5.005 | 4.945 | 4.945 | 324,958 | +0.03(+0.68%) |
May 15, 2003 | 4.958 | 4.992 | 4.881 | 4.912 | 285,125 | +0.03(+0.62%) |
May 14, 2003 | 4.925 | 4.925 | 4.828 | 4.881 | 286,622 | +0.03(+0.55%) |
May 13, 2003 | 4.858 | 4.891 | 4.791 | 4.855 | 211,148 | +0.06(+1.32%) |
May 12, 2003 | 4.735 | 4.858 | 4.691 | 4.791 | 385,757 | +0.13(+2.87%) |
May 09, 2003 | 4.775 | 4.775 | 4.591 | 4.658 | 461,232 | -0.05(-1.06%) |
May 08, 2003 | 4.725 | 4.738 | 4.708 | 4.708 | 224,326 | +0.00(+0.07%) |
May 07, 2003 | 4.741 | 4.741 | 4.681 | 4.704 | 366,889 | -0.00(-0.07%) |
May 06, 2003 | 4.715 | 4.725 | 4.691 | 4.708 | 444,759 | +0.02(+0.43%) |
May 05, 2003 | 4.591 | 4.715 | 4.574 | 4.688 | 633,744 | +0.20(+4.39%) |
May 02, 2003 | 4.507 | 4.544 | 4.471 | 4.491 | 151,547 | +0.02(+0.52%) |
May 01, 2003 | 4.544 | 4.574 | 4.431 | 4.467 | 189,883 | -0.09(-1.98%) |
Apr 30, 2003 | 4.574 | 4.604 | 4.514 | 4.558 | 297,704 | +0.00(+0.07%) |
Apr 29, 2003 | 4.588 | 4.608 | 4.511 | 4.554 | 151,248 | -0.03(-0.73%) |
Apr 28, 2003 | 4.608 | 4.608 | 4.341 | 4.588 | 214,143 | -0.04(-0.79%) |
Apr 25, 2003 | 4.678 | 4.691 | 4.608 | 4.624 | 172,213 | -0.07(-1.42%) |
Apr 24, 2003 | 4.718 | 4.738 | 4.678 | 4.691 | 138,968 | -0.02(-0.43%) |
Apr 23, 2003 | 4.658 | 4.741 | 4.624 | 4.711 | 424,393 | -0.33(-6.49%) |
Apr 22, 2003 | 5.008 | 5.058 | 5.008 | 5.038 | 557,671 | +0.03(+0.60%) |
Apr 21, 2003 | 4.992 | 5.072 | 4.942 | 5.008 | 661,897 | +0.07(+1.35%) |
Apr 17, 2003 | 4.908 | 4.975 | 4.885 | 4.942 | 494,177 | +0.04(+0.75%) |
Apr 16, 2003 | 4.901 | 4.925 | 4.855 | 4.905 | 256,073 | +0.02(+0.34%) |
Apr 15, 2003 | 4.841 | 4.908 | 4.841 | 4.888 | 338,736 | +0.05(+0.97%) |
Apr 14, 2003 | 4.908 | 4.908 | 4.825 | 4.841 | 268,652 | -0.04(-0.82%) |
Apr 11, 2003 | 4.875 | 4.891 | 4.808 | 4.881 | 381,265 | +0.09(+1.88%) |
Apr 10, 2003 | 4.624 | 4.808 | 4.624 | 4.791 | 623,861 | +0.22(+4.74%) |
Apr 09, 2003 | 4.658 | 4.674 | 4.544 | 4.574 | 20,366 | -0.05(-1.08%) |
Apr 08, 2003 | 4.664 | 4.664 | 4.578 | 4.624 | 56,006 | -0.01(-0.14%) |
Apr 07, 2003 | 4.671 | 4.691 | 4.541 | 4.631 | 108,419 | -0.02(-0.50%) |
Apr 04, 2003 | 4.608 | 4.674 | 4.604 | 4.654 | 29,650 | +0.02(+0.36%) |
Apr 03, 2003 | 4.688 | 4.691 | 4.624 | 4.638 | 40,133 | -0.04(-0.79%) |
Apr 02, 2003 | 4.688 | 4.755 | 4.594 | 4.674 | 72,179 | -0.01(-0.21%) |
Apr 01, 2003 | 4.691 | 4.745 | 4.684 | 4.684 | 35,640 | -0.01(-0.14%) |
Mar 31, 2003 | 4.708 | 4.755 | 4.691 | 4.691 | 54,209 | +0.01(+0.21%) |
Mar 28, 2003 | 4.715 | 4.715 | 4.661 | 4.681 | 225,824 | -0.04(-0.85%) |
Mar 27, 2003 | 4.741 | 4.775 | 4.701 | 4.721 | 108,718 | -0.04(-0.77%) |
Mar 26, 2003 | 4.741 | 4.758 | 4.678 | 4.758 | 69,783 | +0.08(+1.71%) |
Mar 25, 2003 | 4.558 | 4.708 | 4.558 | 4.678 | 36,539 | +0.14(+3.09%) |
Mar 24, 2003 | 4.574 | 4.708 | 4.538 | 4.538 | 50,016 | -0.10(-2.23%) |
Mar 21, 2003 | 4.741 | 4.741 | 4.624 | 4.641 | 99,733 | -0.12(-2.46%) |
Mar 20, 2003 | 4.728 | 4.758 | 4.708 | 4.758 | 26,655 | +0.02(+0.35%) |
Mar 19, 2003 | 4.725 | 4.748 | 4.725 | 4.741 | 6,589 | -0.01(-0.28%) |
Mar 18, 2003 | 4.758 | 4.761 | 4.678 | 4.755 | 43,727 | -0.02(-0.49%) |
Mar 17, 2003 | 4.708 | 4.781 | 4.674 | 4.778 | 43,427 | +0.10(+2.21%) |
Mar 14, 2003 | 4.758 | 4.758 | 4.641 | 4.674 | 56,905 | -0.08(-1.75%) |
Mar 13, 2003 | 4.758 | 4.775 | 4.691 | 4.758 | 59,301 | +0.00(+0.00%) |
Mar 12, 2003 | 4.771 | 4.771 | 4.708 | 4.758 | 88,352 | -0.02(-0.49%) |
Mar 11, 2003 | 4.728 | 4.805 | 4.624 | 4.781 | 58,103 | +0.02(+0.42%) |
Mar 10, 2003 | 4.801 | 4.805 | 4.741 | 4.761 | 65,590 | -0.00(-0.07%) |
Mar 07, 2003 | 4.745 | 4.775 | 4.674 | 4.765 | 85,657 | -0.01(-0.21%) |
Mar 06, 2003 | 4.758 | 4.805 | 4.745 | 4.775 | 41,630 | -0.02(-0.35%) |
Mar 05, 2003 | 4.725 | 4.841 | 4.678 | 4.791 | 53,311 | +0.05(+0.99%) |
Mar 04, 2003 | 4.755 | 4.758 | 4.678 | 4.745 | 83,860 | +0.00(+0.07%) |
Mar 03, 2003 | 4.608 | 4.758 | 4.608 | 4.741 | 41,930 | +0.15(+3.27%) |
Feb 28, 2003 | 4.511 | 4.671 | 4.474 | 4.591 | 40,432 | +0.06(+1.25%) |
Feb 27, 2003 | 4.401 | 4.541 | 4.401 | 4.534 | 60,798 | +0.17(+3.90%) |
Feb 26, 2003 | 4.424 | 4.441 | 4.344 | 4.364 | 93,144 | -0.06(-1.36%) |
Feb 25, 2003 | 4.608 | 4.608 | 4.394 | 4.424 | 139,268 | -0.18(-3.99%) |
Feb 24, 2003 | 4.641 | 4.641 | 4.507 | 4.608 | 73,677 | +0.00(+0.00%) |
Feb 21, 2003 | 4.671 | 4.671 | 4.608 | 4.608 | 56,306 | -0.03(-0.72%) |
Feb 20, 2003 | 4.648 | 4.671 | 4.611 | 4.641 | 72,778 | -0.00(-0.07%) |
Feb 19, 2003 | 4.497 | 4.674 | 4.477 | 4.644 | 92,545 | +0.15(+3.42%) |
Feb 18, 2003 | 4.474 | 4.491 | 4.407 | 4.491 | 86,855 | +0.08(+1.89%) |
Feb 14, 2003 | 4.357 | 4.487 | 4.311 | 4.407 | 121,897 | +0.07(+1.62%) |
Feb 13, 2003 | 4.314 | 4.364 | 4.274 | 4.337 | 36,539 | +0.00(+0.00%) |
Feb 12, 2003 | 4.307 | 4.357 | 4.277 | 4.337 | 69,184 | +0.00(+0.00%) |
Feb 11, 2003 | 4.341 | 4.404 | 4.277 | 4.337 | 35,640 | -0.00(-0.08%) |
Feb 10, 2003 | 4.357 | 4.367 | 4.300 | 4.341 | 41,930 | +0.01(+0.15%) |
Feb 07, 2003 | 4.391 | 4.401 | 4.307 | 4.334 | 69,783 | -0.06(-1.29%) |
Feb 06, 2003 | 4.341 | 4.391 | 4.341 | 4.391 | 20,066 | +0.04(+1.00%) |
Feb 05, 2003 | 4.434 | 4.434 | 4.344 | 4.347 | 55,707 | -0.11(-2.47%) |
Feb 04, 2003 | 4.341 | 4.497 | 4.324 | 4.457 | 96,738 | +0.15(+3.49%) |
Feb 03, 2003 | 4.541 | 4.564 | 4.214 | 4.307 | 152,446 | -0.23(-5.15%) |
Jan 31, 2003 | 4.548 | 4.691 | 4.541 | 4.541 | 173,411 | -0.22(-4.56%) |
Jan 30, 2003 | 4.674 | 4.775 | 4.674 | 4.758 | 135,075 | +0.09(+1.86%) |
Jan 29, 2003 | 4.741 | 4.758 | 4.574 | 4.671 | 79,068 | -0.05(-0.99%) |
Jan 28, 2003 | 4.758 | 4.771 | 4.711 | 4.718 | 158,436 | -0.04(-0.84%) |
Jan 27, 2003 | 4.775 | 4.805 | 4.708 | 4.758 | 43,427 | -0.05(-1.04%) |
Jan 24, 2003 | 4.808 | 4.855 | 4.758 | 4.808 | 114,409 | -0.02(-0.42%) |
Jan 23, 2003 | 4.708 | 4.841 | 4.674 | 4.828 | 116,805 | +0.12(+2.55%) |
Jan 22, 2003 | 4.841 | 4.841 | 4.708 | 4.708 | 45,224 | -0.13(-2.76%) |
Jan 21, 2003 | 4.775 | 4.891 | 4.775 | 4.841 | 136,572 | +0.00(+0.00%) |
Jan 17, 2003 | 4.841 | 4.875 | 4.841 | 4.841 | 48,519 | -0.02(-0.34%) |
Jan 16, 2003 | 4.781 | 4.875 | 4.781 | 4.858 | 63,494 | +0.07(+1.39%) |
Jan 15, 2003 | 4.768 | 4.831 | 4.745 | 4.791 | 103,028 | +0.03(+0.70%) |
Jan 14, 2003 | 4.755 | 4.765 | 4.674 | 4.758 | 46,722 | +0.02(+0.49%) |
Jan 13, 2003 | 4.755 | 4.758 | 4.735 | 4.735 | 61,697 | +0.01(+0.14%) |
Jan 10, 2003 | 4.758 | 4.758 | 4.728 | 4.728 | 47,920 | -0.03(-0.63%) |
Jan 09, 2003 | 4.741 | 4.758 | 4.708 | 4.758 | 140,466 | +0.03(+0.71%) |
Jan 08, 2003 | 4.681 | 4.755 | 4.681 | 4.725 | 95,840 | +0.08(+1.65%) |
Jan 07, 2003 | 4.574 | 4.668 | 4.574 | 4.648 | 55,707 | +0.04(+0.87%) |
Jan 06, 2003 | 4.501 | 4.624 | 4.501 | 4.608 | 39,234 | +0.10(+2.22%) |
Jan 03, 2003 | 4.541 | 4.558 | 4.457 | 4.507 | 33,244 | -0.08(-1.82%) |
Jan 02, 2003 | 4.454 | 4.624 | 4.454 | 4.591 | 67,986 | +0.07(+1.55%) |
Dec 31, 2002 | 4.524 | 4.528 | 4.314 | 4.521 | 146,456 | +0.03(+0.67%) |
Dec 30, 2002 | 4.507 | 4.564 | 4.407 | 4.491 | 64,093 | -0.03(-0.74%) |
Dec 27, 2002 | 4.507 | 4.554 | 4.477 | 4.524 | 73,976 | +0.01(+0.30%) |
Dec 26, 2002 | 4.584 | 4.614 | 4.491 | 4.511 | 100,632 | -0.06(-1.39%) |
Dec 24, 2002 | 4.447 | 4.574 | 4.417 | 4.574 | 63,494 | +0.08(+1.78%) |
Dec 23, 2002 | 4.407 | 4.494 | 4.407 | 4.494 | 41,331 | +0.05(+1.20%) |
Dec 20, 2002 | 4.391 | 4.501 | 4.377 | 4.441 | 59,900 | +0.02(+0.38%) |
Dec 19, 2002 | 4.347 | 4.424 | 4.257 | 4.424 | 77,570 | +0.08(+1.77%) |
Dec 18, 2002 | 4.374 | 4.374 | 4.307 | 4.347 | 67,687 | +0.00(+0.08%) |
Dec 17, 2002 | 4.107 | 4.377 | 4.107 | 4.344 | 183,893 | +0.25(+6.20%) |
Dec 16, 2002 | 4.124 | 4.174 | 4.057 | 4.090 | 43,427 | -0.04(-0.89%) |
Dec 13, 2002 | 4.157 | 4.190 | 4.100 | 4.127 | 53,610 | -0.01(-0.24%) |
Dec 12, 2002 | 4.257 | 4.321 | 4.124 | 4.137 | 50,316 | -0.14(-3.28%) |
Dec 11, 2002 | 4.257 | 4.344 | 4.257 | 4.277 | 87,753 | +0.02(+0.47%) |
Dec 10, 2002 | 4.124 | 4.257 | 4.114 | 4.257 | 58,103 | +0.10(+2.41%) |
Dec 09, 2002 | 4.010 | 4.174 | 4.010 | 4.157 | 54,509 | +0.15(+3.75%) |
Dec 06, 2002 | 3.973 | 4.177 | 3.943 | 4.007 | 176,106 | +0.00(+0.08%) |
Dec 05, 2002 | 3.950 | 4.003 | 3.940 | 4.003 | 30,848 | -0.00(-0.08%) |
Dec 04, 2002 | 4.010 | 4.057 | 3.957 | 4.007 | 105,723 | -0.03(-0.74%) |
Dec 03, 2002 | 3.920 | 4.070 | 3.917 | 4.037 | 18,569 | +0.09(+2.20%) |