Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 7.291 | 7.430 | 7.320 | 7.376 | 4,324,354 | +0.09(+1.17%) |
Oct 30, 2003 | 7.430 | 7.430 | 7.190 | 7.291 | 5,301,653 | -0.06(-0.84%) |
Oct 29, 2003 | 7.376 | 7.410 | 7.286 | 7.353 | 5,437,031 | -0.05(-0.71%) |
Oct 28, 2003 | 7.213 | 7.405 | 7.213 | 7.405 | 6,512,962 | +0.19(+2.67%) |
Oct 27, 2003 | 7.136 | 7.229 | 7.122 | 7.213 | 3,791,868 | +0.09(+1.26%) |
Oct 24, 2003 | 7.190 | 7.191 | 6.951 | 7.123 | 5,559,515 | -0.09(-1.25%) |
Oct 23, 2003 | 7.066 | 7.236 | 7.035 | 7.213 | 4,992,540 | +0.15(+2.09%) |
Oct 22, 2003 | 7.167 | 7.167 | 7.025 | 7.066 | 5,239,121 | -0.10(-1.41%) |
Oct 21, 2003 | 7.187 | 7.212 | 7.142 | 7.167 | 4,377,538 | -0.02(-0.28%) |
Oct 20, 2003 | 7.199 | 7.199 | 7.126 | 7.187 | 5,317,447 | -0.01(-0.17%) |
Oct 17, 2003 | 7.283 | 7.399 | 7.196 | 7.199 | 6,596,767 | -0.08(-1.15%) |
Oct 16, 2003 | 7.314 | 7.373 | 7.252 | 7.283 | 5,501,174 | -0.05(-0.72%) |
Oct 15, 2003 | 7.291 | 7.351 | 7.241 | 7.336 | 4,831,054 | +0.05(+0.72%) |
Oct 14, 2003 | 7.229 | 7.291 | 7.207 | 7.283 | 4,913,570 | +0.09(+1.19%) |
Oct 13, 2003 | 7.070 | 7.255 | 7.105 | 7.198 | 4,493,576 | +0.13(+1.80%) |
Oct 10, 2003 | 7.074 | 7.095 | 7.046 | 7.070 | 4,774,002 | -0.00(-0.04%) |
Oct 09, 2003 | 6.980 | 7.123 | 6.980 | 7.074 | 10,489,524 | +0.19(+2.70%) |
Oct 08, 2003 | 6.926 | 6.926 | 6.894 | 6.887 | 3,914,030 | -0.04(-0.54%) |
Oct 07, 2003 | 6.731 | 6.928 | 6.662 | 6.925 | 5,642,354 | +0.19(+2.88%) |
Oct 06, 2003 | 6.709 | 6.745 | 6.697 | 6.731 | 3,524,335 | +0.00(+0.07%) |
Oct 03, 2003 | 6.717 | 6.841 | 6.706 | 6.726 | 5,036,699 | +0.09(+1.31%) |
Oct 02, 2003 | 6.645 | 6.670 | 6.577 | 6.639 | 3,254,869 | +0.01(+0.16%) |
Oct 01, 2003 | 6.500 | 6.628 | 6.498 | 6.628 | 7,951,835 | +0.13(+1.98%) |
Sep 30, 2003 | 6.500 | 6.541 | 6.360 | 6.500 | 7,848,690 | +0.00(+0.00%) |
Sep 29, 2003 | 6.486 | 6.543 | 6.413 | 6.500 | 4,876,824 | +0.01(+0.22%) |
Sep 26, 2003 | 6.624 | 6.639 | 6.484 | 6.486 | 7,033,844 | -0.13(-2.04%) |
Sep 25, 2003 | 6.655 | 6.659 | 6.608 | 6.621 | 6,718,285 | -0.01(-0.12%) |
Sep 24, 2003 | 6.748 | 6.779 | 6.628 | 6.628 | 7,317,171 | -0.14(-2.02%) |
Sep 23, 2003 | 6.776 | 6.808 | 6.751 | 6.765 | 5,969,194 | -0.01(-0.16%) |
Sep 22, 2003 | 6.841 | 6.849 | 6.732 | 6.776 | 4,606,391 | -0.14(-2.00%) |
Sep 19, 2003 | 6.904 | 6.922 | 6.884 | 6.914 | 7,703,964 | +0.01(+0.09%) |
Sep 18, 2003 | 6.791 | 6.897 | 6.756 | 6.908 | 6,337,615 | +0.12(+1.71%) |
Sep 17, 2003 | 6.683 | 6.822 | 6.659 | 6.791 | 4,612,515 | +0.11(+1.62%) |
Sep 16, 2003 | 6.644 | 6.700 | 6.577 | 6.683 | 2,938,987 | +0.04(+0.58%) |
Sep 15, 2003 | 6.622 | 6.673 | 6.588 | 6.644 | 3,289,358 | +0.01(+0.09%) |
Sep 12, 2003 | 6.602 | 6.639 | 6.445 | 6.638 | 4,581,894 | +0.01(+0.19%) |
Sep 11, 2003 | 6.546 | 6.709 | 6.546 | 6.625 | 4,617,028 | +0.07(+1.14%) |
Sep 10, 2003 | 6.576 | 6.667 | 6.535 | 6.551 | 8,613,252 | -0.03(-0.49%) |
Sep 09, 2003 | 6.797 | 6.797 | 6.557 | 6.583 | 8,483,354 | -0.21(-3.15%) |
Sep 08, 2003 | 6.787 | 6.814 | 6.740 | 6.797 | 6,113,275 | -0.02(-0.25%) |
Sep 05, 2003 | 6.881 | 6.884 | 6.717 | 6.814 | 5,682,000 | -0.07(-0.97%) |
Sep 04, 2003 | 6.852 | 6.914 | 6.769 | 6.881 | 8,891,421 | -0.02(-0.34%) |
Sep 03, 2003 | 6.872 | 7.039 | 6.872 | 6.904 | 10,738,039 | +0.01(+0.16%) |
Sep 02, 2003 | 6.802 | 6.894 | 6.788 | 6.894 | 11,010,406 | +0.11(+1.69%) |
Aug 29, 2003 | 6.748 | 6.818 | 6.740 | 6.779 | 4,392,365 | -0.02(-0.34%) |
Aug 28, 2003 | 6.655 | 6.813 | 6.650 | 6.802 | 6,576,783 | +0.18(+2.69%) |
Aug 27, 2003 | 6.577 | 6.667 | 6.576 | 6.624 | 4,276,005 | +0.03(+0.45%) |
Aug 26, 2003 | 6.559 | 6.647 | 6.500 | 6.594 | 4,643,459 | +0.01(+0.19%) |
Aug 25, 2003 | 6.538 | 6.635 | 6.538 | 6.582 | 7,759,405 | +0.02(+0.28%) |
Aug 22, 2003 | 6.709 | 6.725 | 6.548 | 6.563 | 7,519,915 | -0.13(-1.99%) |
Aug 21, 2003 | 6.655 | 6.714 | 6.624 | 6.697 | 5,956,946 | +0.04(+0.63%) |
Aug 20, 2003 | 6.655 | 6.725 | 6.633 | 6.655 | 4,444,582 | -0.03(-0.46%) |
Aug 19, 2003 | 6.670 | 6.693 | 6.599 | 6.686 | 6,509,416 | +0.06(+0.91%) |
Aug 18, 2003 | 6.531 | 6.631 | 6.531 | 6.625 | 7,170,189 | +0.05(+0.73%) |
Aug 15, 2003 | 6.594 | 6.647 | 6.557 | 6.577 | 3,324,492 | -0.04(-0.56%) |
Aug 14, 2003 | 6.554 | 6.728 | 6.517 | 6.614 | 8,147,810 | +0.06(+0.95%) |
Aug 13, 2003 | 6.495 | 6.644 | 6.495 | 6.552 | 7,990,514 | -0.06(-0.87%) |
Aug 12, 2003 | 6.430 | 6.617 | 6.430 | 6.610 | 6,593,222 | +0.18(+2.82%) |
Aug 11, 2003 | 6.419 | 6.504 | 6.313 | 6.428 | 7,021,596 | -0.00(-0.07%) |
Aug 08, 2003 | 6.306 | 6.433 | 6.306 | 6.433 | 6,490,399 | +0.14(+2.17%) |
Aug 07, 2003 | 6.244 | 6.318 | 6.158 | 6.296 | 11,115,808 | +0.27(+4.48%) |
Aug 06, 2003 | 6.050 | 6.087 | 5.986 | 6.026 | 6,637,703 | +0.05(+0.78%) |
Aug 05, 2003 | 6.104 | 6.127 | 5.972 | 5.980 | 5,673,619 | -0.16(-2.53%) |
Aug 04, 2003 | 6.223 | 6.244 | 6.026 | 6.135 | 6,669,936 | -0.09(-1.37%) |
Aug 01, 2003 | 6.205 | 6.259 | 6.171 | 6.220 | 4,633,467 | +0.01(+0.22%) |
Jul 31, 2003 | 6.225 | 6.344 | 6.203 | 6.206 | 5,625,593 | -0.01(-0.22%) |
Jul 30, 2003 | 6.151 | 6.244 | 6.138 | 6.220 | 6,565,179 | +0.09(+1.52%) |
Jul 29, 2003 | 6.210 | 6.216 | 6.067 | 6.127 | 7,549,247 | -0.09(-1.42%) |
Jul 28, 2003 | 6.137 | 6.251 | 6.137 | 6.216 | 6,312,796 | +0.12(+1.93%) |
Jul 25, 2003 | 6.003 | 6.101 | 5.949 | 6.098 | 3,542,063 | +0.08(+1.34%) |
Jul 24, 2003 | 6.056 | 6.175 | 6.017 | 6.017 | 5,106,000 | -0.03(-0.49%) |
Jul 23, 2003 | 6.013 | 6.051 | 5.926 | 6.047 | 4,063,268 | +0.06(+1.01%) |
Jul 22, 2003 | 5.843 | 6.011 | 5.763 | 5.986 | 7,432,886 | +0.17(+2.93%) |
Jul 21, 2003 | 5.843 | 5.859 | 5.780 | 5.816 | 2,870,976 | -0.03(-0.56%) |
Jul 18, 2003 | 5.871 | 5.910 | 5.800 | 5.848 | 4,754,017 | +0.00(+0.00%) |
Jul 17, 2003 | 5.887 | 5.950 | 5.831 | 5.848 | 4,542,248 | -0.11(-1.80%) |
Jul 16, 2003 | 6.026 | 6.045 | 5.912 | 5.955 | 5,027,029 | -0.02(-0.29%) |
Jul 15, 2003 | 6.003 | 6.020 | 5.955 | 5.972 | 9,047,750 | +0.04(+0.71%) |
Jul 14, 2003 | 5.941 | 6.023 | 5.926 | 5.930 | 4,128,701 | +0.09(+1.46%) |
Jul 11, 2003 | 5.755 | 5.878 | 5.750 | 5.845 | 4,523,230 | +0.10(+1.78%) |
Jul 10, 2003 | 5.868 | 5.868 | 5.636 | 5.743 | 5,551,779 | -0.13(-2.14%) |
Jul 09, 2003 | 5.923 | 5.999 | 5.868 | 5.868 | 5,710,365 | -0.08(-1.30%) |
Jul 08, 2003 | 5.867 | 5.961 | 5.864 | 5.946 | 5,337,754 | +0.11(+1.86%) |
Jul 07, 2003 | 5.701 | 5.840 | 5.695 | 5.837 | 6,274,117 | +0.19(+3.41%) |
Jul 03, 2003 | 5.684 | 5.701 | 5.586 | 5.645 | 2,758,806 | -0.06(-1.06%) |
Jul 02, 2003 | 5.772 | 5.808 | 5.645 | 5.705 | 4,178,339 | -0.07(-1.16%) |
Jul 01, 2003 | 5.716 | 5.777 | 5.598 | 5.772 | 7,599,852 | +0.06(+0.98%) |
Jun 30, 2003 | 5.681 | 5.758 | 5.656 | 5.716 | 5,202,053 | +0.07(+1.32%) |
Jun 27, 2003 | 5.662 | 5.724 | 5.606 | 5.642 | 4,191,232 | -0.03(-0.49%) |
Jun 26, 2003 | 5.584 | 5.671 | 5.546 | 5.670 | 4,679,559 | +0.10(+1.78%) |
Jun 25, 2003 | 5.546 | 5.646 | 5.538 | 5.570 | 4,703,089 | +0.02(+0.45%) |
Jun 24, 2003 | 5.510 | 5.615 | 5.505 | 5.546 | 4,072,293 | +0.03(+0.62%) |
Jun 23, 2003 | 5.538 | 5.546 | 5.456 | 5.511 | 4,000,414 | -0.04(-0.64%) |
Jun 20, 2003 | 5.558 | 5.594 | 5.491 | 5.547 | 6,430,446 | +0.01(+0.20%) |
Jun 19, 2003 | 5.670 | 5.730 | 5.522 | 5.536 | 4,602,201 | -0.12(-2.14%) |
Jun 18, 2003 | 5.766 | 5.766 | 5.628 | 5.657 | 6,609,016 | -0.13(-2.33%) |
Jun 17, 2003 | 5.853 | 5.895 | 5.792 | 5.792 | 6,784,684 | +0.01(+0.11%) |
Jun 16, 2003 | 5.646 | 5.803 | 5.646 | 5.786 | 4,627,020 | +0.15(+2.67%) |
Jun 13, 2003 | 5.719 | 5.817 | 5.584 | 5.636 | 8,191,647 | -0.04(-0.68%) |
Jun 12, 2003 | 5.659 | 5.687 | 5.583 | 5.674 | 5,012,202 | +0.04(+0.74%) |
Jun 11, 2003 | 5.521 | 5.677 | 5.507 | 5.632 | 5,957,268 | +0.11(+2.02%) |
Jun 10, 2003 | 5.570 | 5.589 | 5.470 | 5.521 | 6,708,615 | -0.02(-0.36%) |
Jun 09, 2003 | 5.592 | 5.608 | 5.515 | 5.541 | 5,937,928 | -0.12(-2.14%) |
Jun 06, 2003 | 5.584 | 5.746 | 5.584 | 5.662 | 10,682,276 | +0.14(+2.61%) |
Jun 05, 2003 | 5.345 | 5.561 | 5.282 | 5.518 | 6,750,518 | +0.17(+3.22%) |
Jun 04, 2003 | 5.274 | 5.383 | 5.274 | 5.345 | 5,001,888 | +0.05(+0.97%) |
Jun 03, 2003 | 5.215 | 5.318 | 5.172 | 5.294 | 6,196,113 | +0.07(+1.43%) |
Jun 02, 2003 | 5.099 | 5.287 | 5.072 | 5.220 | 10,602,661 | +0.18(+3.54%) |
May 30, 2003 | 4.972 | 5.043 | 4.950 | 5.041 | 6,368,881 | +0.11(+2.23%) |
May 29, 2003 | 5.010 | 5.057 | 4.911 | 4.931 | 9,558,318 | -0.07(-1.37%) |
May 28, 2003 | 4.910 | 5.057 | 4.908 | 5.000 | 7,774,876 | +0.09(+1.86%) |
May 27, 2003 | 4.781 | 4.908 | 4.770 | 4.908 | 4,060,689 | +0.11(+2.26%) |
May 23, 2003 | 4.855 | 4.858 | 4.789 | 4.799 | 4,422,019 | -0.06(-1.15%) |
May 22, 2003 | 4.722 | 4.883 | 4.722 | 4.855 | 5,989,179 | +0.13(+2.69%) |
May 21, 2003 | 4.643 | 4.776 | 4.643 | 4.728 | 4,667,956 | -0.02(-0.49%) |
May 20, 2003 | 4.716 | 4.809 | 4.692 | 4.751 | 7,730,395 | +0.09(+1.86%) |
May 19, 2003 | 4.807 | 4.807 | 4.646 | 4.665 | 6,300,548 | -0.14(-2.97%) |
May 16, 2003 | 4.820 | 4.871 | 4.730 | 4.807 | 6,391,122 | -0.08(-1.62%) |
May 15, 2003 | 4.948 | 4.953 | 4.792 | 4.886 | 10,026,339 | -0.03(-0.63%) |
May 14, 2003 | 5.119 | 5.181 | 4.902 | 4.917 | 7,331,998 | -0.12(-2.31%) |
May 13, 2003 | 5.054 | 5.065 | 4.975 | 5.034 | 5,187,226 | -0.02(-0.40%) |
May 12, 2003 | 4.964 | 5.074 | 4.925 | 5.054 | 6,242,851 | +0.09(+1.81%) |
May 09, 2003 | 4.885 | 4.996 | 4.849 | 4.964 | 6,454,620 | +0.13(+2.60%) |
May 08, 2003 | 4.762 | 4.886 | 4.762 | 4.838 | 7,930,561 | +0.04(+0.78%) |
May 07, 2003 | 4.827 | 4.838 | 4.767 | 4.801 | 6,069,761 | -0.04(-0.80%) |
May 06, 2003 | 4.739 | 4.840 | 4.737 | 4.840 | 5,047,658 | +0.12(+2.46%) |
May 05, 2003 | 4.733 | 4.750 | 4.674 | 4.723 | 5,005,756 | -0.01(-0.26%) |
May 02, 2003 | 4.644 | 4.748 | 4.593 | 4.736 | 6,214,164 | +0.05(+0.99%) |
May 01, 2003 | 4.737 | 4.737 | 4.598 | 4.689 | 6,170,972 | -0.06(-1.27%) |
Apr 30, 2003 | 4.716 | 4.795 | 4.668 | 4.750 | 4,929,364 | +0.02(+0.39%) |
Apr 29, 2003 | 4.677 | 4.790 | 4.668 | 4.731 | 4,505,502 | +0.05(+1.03%) |
Apr 28, 2003 | 4.545 | 4.702 | 4.531 | 4.683 | 4,485,196 | +0.15(+3.28%) |
Apr 25, 2003 | 4.627 | 4.677 | 4.514 | 4.534 | 4,988,994 | -0.09(-2.01%) |
Apr 24, 2003 | 4.714 | 4.714 | 4.616 | 4.627 | 3,781,876 | -0.09(-1.84%) |
Apr 23, 2003 | 4.722 | 4.753 | 4.665 | 4.714 | 4,232,490 | -0.01(-0.16%) |
Apr 22, 2003 | 4.584 | 4.784 | 4.544 | 4.722 | 6,715,062 | +0.14(+3.01%) |
Apr 21, 2003 | 4.644 | 4.660 | 4.568 | 4.584 | 5,739,052 | -0.06(-1.30%) |
Apr 17, 2003 | 4.556 | 4.651 | 4.483 | 4.644 | 6,106,828 | +0.10(+2.18%) |
Apr 16, 2003 | 4.651 | 4.700 | 4.537 | 4.545 | 6,883,962 | -0.10(-2.17%) |
Apr 15, 2003 | 4.581 | 4.646 | 4.547 | 4.646 | 3,528,203 | +0.05(+1.11%) |
Apr 14, 2003 | 4.499 | 4.595 | 4.444 | 4.595 | 5,303,587 | +0.10(+2.14%) |
Apr 11, 2003 | 4.545 | 4.585 | 4.491 | 4.499 | 5,760,003 | +0.01(+0.17%) |
Apr 10, 2003 | 4.212 | 4.491 | 4.212 | 4.491 | 9,318,506 | +0.13(+2.88%) |
Apr 09, 2003 | 4.455 | 4.526 | 4.365 | 4.365 | 9,863,241 | -0.09(-2.02%) |
Apr 08, 2003 | 4.492 | 4.495 | 4.423 | 4.455 | 4,492,931 | -0.04(-0.83%) |
Apr 07, 2003 | 4.460 | 4.599 | 4.460 | 4.492 | 9,510,936 | +0.09(+2.01%) |
Apr 04, 2003 | 4.402 | 4.452 | 4.382 | 4.404 | 4,995,441 | +0.01(+0.25%) |
Apr 03, 2003 | 4.421 | 4.472 | 4.376 | 4.393 | 4,614,127 | -0.02(-0.35%) |
Apr 02, 2003 | 4.390 | 4.458 | 4.373 | 4.409 | 6,212,552 | +0.08(+1.94%) |
Apr 01, 2003 | 4.339 | 4.345 | 4.213 | 4.325 | 8,135,562 | -0.02(-0.50%) |
Mar 31, 2003 | 4.159 | 4.424 | 4.159 | 4.346 | 7,557,627 | -0.08(-1.75%) |
Mar 28, 2003 | 4.432 | 4.464 | 4.396 | 4.424 | 5,073,122 | -0.01(-0.18%) |
Mar 27, 2003 | 4.393 | 4.463 | 4.343 | 4.432 | 4,831,698 | +0.01(+0.32%) |
Mar 26, 2003 | 4.393 | 4.441 | 4.354 | 4.418 | 5,289,727 | +0.03(+0.78%) |
Mar 25, 2003 | 4.379 | 4.421 | 4.325 | 4.384 | 4,754,984 | +0.04(+0.82%) |
Mar 24, 2003 | 4.452 | 4.618 | 4.312 | 4.348 | 6,155,500 | -0.27(-5.84%) |
Mar 21, 2003 | 4.508 | 4.618 | 4.430 | 4.618 | 7,294,930 | +0.14(+3.12%) |
Mar 20, 2003 | 4.390 | 4.491 | 4.333 | 4.478 | 5,730,994 | +0.07(+1.48%) |
Mar 19, 2003 | 4.390 | 4.435 | 4.311 | 4.413 | 6,190,311 | +0.04(+0.99%) |
Mar 18, 2003 | 4.370 | 4.395 | 4.302 | 4.370 | 6,365,980 | +0.01(+0.32%) |
Mar 17, 2003 | 4.092 | 4.362 | 4.070 | 4.356 | 6,613,528 | +0.26(+6.24%) |
Mar 14, 2003 | 4.162 | 4.204 | 4.083 | 4.100 | 6,447,852 | -0.02(-0.56%) |
Mar 13, 2003 | 3.901 | 4.128 | 3.901 | 4.123 | 5,565,639 | +0.27(+7.09%) |
Mar 12, 2003 | 3.794 | 3.869 | 3.771 | 3.850 | 5,356,449 | +0.05(+1.26%) |
Mar 11, 2003 | 3.914 | 3.985 | 3.787 | 3.802 | 4,682,783 | -0.10(-2.54%) |
Mar 10, 2003 | 3.912 | 3.987 | 3.880 | 3.901 | 5,729,060 | -0.02(-0.55%) |
Mar 07, 2003 | 3.797 | 3.940 | 3.724 | 3.923 | 6,203,205 | +0.13(+3.31%) |
Mar 06, 2003 | 3.782 | 3.912 | 3.717 | 3.797 | 5,512,455 | +0.02(+0.41%) |
Mar 05, 2003 | 3.783 | 3.808 | 3.740 | 3.782 | 6,195,146 | -0.00(-0.04%) |
Mar 04, 2003 | 3.923 | 3.923 | 3.783 | 3.783 | 4,913,892 | -0.14(-3.67%) |
Mar 03, 2003 | 3.987 | 4.030 | 3.925 | 3.928 | 3,023,437 | -0.03(-0.71%) |
Feb 28, 2003 | 3.937 | 4.010 | 3.909 | 3.956 | 4,794,631 | +0.03(+0.79%) |
Feb 27, 2003 | 3.960 | 3.963 | 3.876 | 3.925 | 5,851,222 | -0.01(-0.28%) |
Feb 26, 2003 | 3.962 | 3.977 | 3.861 | 3.935 | 5,023,806 | -0.03(-0.67%) |
Feb 25, 2003 | 3.852 | 4.004 | 3.777 | 3.962 | 6,590,965 | +0.11(+2.90%) |
Feb 24, 2003 | 3.917 | 3.968 | 3.838 | 3.850 | 4,341,760 | -0.12(-2.97%) |
Feb 21, 2003 | 3.943 | 4.025 | 3.921 | 3.968 | 4,379,150 | +0.05(+1.31%) |
Feb 20, 2003 | 3.971 | 3.979 | 3.894 | 3.917 | 5,691,670 | -0.04(-0.98%) |
Feb 19, 2003 | 4.021 | 4.066 | 3.925 | 3.956 | 5,237,832 | -0.07(-1.62%) |
Feb 18, 2003 | 3.918 | 4.038 | 3.918 | 4.021 | 7,040,613 | +0.10(+2.61%) |
Feb 14, 2003 | 3.746 | 3.934 | 3.723 | 3.918 | 6,481,051 | +0.20(+5.34%) |
Feb 13, 2003 | 3.783 | 3.799 | 3.678 | 3.720 | 4,283,741 | -0.05(-1.32%) |
Feb 12, 2003 | 3.735 | 3.818 | 3.726 | 3.769 | 5,153,704 | +0.05(+1.46%) |
Feb 11, 2003 | 3.742 | 3.808 | 3.715 | 3.715 | 3,072,109 | -0.00(-0.13%) |
Feb 10, 2003 | 3.706 | 3.754 | 3.647 | 3.720 | 3,831,514 | +0.01(+0.29%) |
Feb 07, 2003 | 3.863 | 3.872 | 3.681 | 3.709 | 9,843,579 | -0.12(-3.20%) |
Feb 06, 2003 | 3.949 | 3.997 | 3.816 | 3.832 | 6,208,684 | -0.12(-2.99%) |
Feb 05, 2003 | 4.015 | 4.055 | 3.949 | 3.949 | 3,123,359 | -0.03(-0.74%) |
Feb 04, 2003 | 4.070 | 4.070 | 3.940 | 3.979 | 3,888,888 | -0.09(-2.21%) |
Feb 03, 2003 | 4.038 | 4.170 | 4.038 | 4.069 | 3,254,869 | +0.03(+0.81%) |
Jan 31, 2003 | 3.965 | 4.066 | 3.965 | 4.036 | 4,420,085 | -0.01(-0.23%) |
Jan 30, 2003 | 4.101 | 4.222 | 4.021 | 4.046 | 5,516,001 | -0.05(-1.32%) |
Jan 29, 2003 | 3.994 | 4.100 | 3.956 | 4.100 | 4,694,064 | +0.07(+1.81%) |
Jan 28, 2003 | 4.078 | 4.086 | 3.965 | 4.027 | 5,343,555 | +0.01(+0.19%) |
Jan 27, 2003 | 3.979 | 4.157 | 3.970 | 4.019 | 5,863,148 | +0.04(+1.05%) |
Jan 24, 2003 | 4.156 | 4.157 | 3.963 | 3.977 | 4,921,950 | -0.18(-4.26%) |
Jan 23, 2003 | 4.142 | 4.188 | 4.041 | 4.154 | 7,125,385 | +0.06(+1.55%) |
Jan 22, 2003 | 4.193 | 4.227 | 4.033 | 4.091 | 8,842,750 | -0.10(-2.41%) |
Jan 21, 2003 | 4.340 | 4.357 | 4.191 | 4.191 | 6,409,817 | -0.13(-2.91%) |
Jan 17, 2003 | 4.312 | 4.365 | 4.278 | 4.317 | 7,087,028 | -0.08(-1.83%) |
Jan 16, 2003 | 4.646 | 4.682 | 4.218 | 4.398 | 23,118,984 | -0.24(-5.18%) |
Jan 15, 2003 | 4.745 | 4.809 | 4.592 | 4.638 | 2,969,931 | -0.09(-2.00%) |
Jan 14, 2003 | 4.745 | 4.809 | 4.688 | 4.733 | 3,469,862 | -0.01(-0.23%) |
Jan 13, 2003 | 4.812 | 4.848 | 4.692 | 4.744 | 4,222,821 | -0.07(-1.42%) |
Jan 10, 2003 | 4.666 | 4.832 | 4.663 | 4.812 | 4,484,551 | +0.02(+0.32%) |
Jan 09, 2003 | 4.747 | 4.809 | 4.692 | 4.796 | 5,982,732 | +0.27(+5.85%) |
Jan 08, 2003 | 4.570 | 4.708 | 4.522 | 4.531 | 4,777,547 | -0.04(-0.81%) |
Jan 07, 2003 | 4.468 | 4.607 | 4.468 | 4.568 | 5,697,472 | +0.07(+1.48%) |
Jan 06, 2003 | 4.460 | 4.528 | 4.426 | 4.502 | 3,325,781 | +0.00(+0.10%) |
Jan 03, 2003 | 4.647 | 4.647 | 4.471 | 4.497 | 4,102,270 | -0.15(-3.21%) |
Jan 02, 2003 | 4.514 | 4.646 | 4.475 | 4.646 | 4,828,475 | +0.18(+4.14%) |
Dec 31, 2002 | 4.357 | 4.463 | 4.289 | 4.461 | 5,152,093 | +0.11(+2.42%) |
Dec 30, 2002 | 4.270 | 4.376 | 4.196 | 4.356 | 3,871,483 | +0.09(+2.03%) |
Dec 27, 2002 | 4.308 | 4.312 | 4.249 | 4.269 | 2,498,043 | -0.02(-0.51%) |
Dec 26, 2002 | 4.312 | 4.413 | 4.281 | 4.291 | 3,669,705 | -0.04(-0.86%) |
Dec 24, 2002 | 4.289 | 4.356 | 4.266 | 4.328 | 1,327,347 | +0.01(+0.22%) |
Dec 23, 2002 | 4.488 | 4.488 | 4.298 | 4.319 | 5,682,645 | -0.17(-3.73%) |
Dec 20, 2002 | 4.398 | 4.489 | 4.382 | 4.486 | 6,154,211 | +0.11(+2.48%) |
Dec 19, 2002 | 4.444 | 4.522 | 4.376 | 4.378 | 5,266,841 | -0.05(-1.09%) |
Dec 18, 2002 | 4.421 | 4.458 | 4.320 | 4.426 | 6,563,890 | -0.01(-0.18%) |
Dec 17, 2002 | 4.522 | 4.523 | 4.390 | 4.433 | 5,901,828 | -0.11(-2.52%) |
Dec 16, 2002 | 4.458 | 4.582 | 4.457 | 4.548 | 7,604,043 | +0.09(+2.05%) |
Dec 13, 2002 | 4.590 | 4.590 | 4.405 | 4.457 | 5,806,419 | -0.13(-2.87%) |
Dec 12, 2002 | 4.638 | 4.638 | 4.514 | 4.588 | 4,727,909 | -0.02(-0.54%) |
Dec 11, 2002 | 4.678 | 4.692 | 4.592 | 4.613 | 5,382,879 | -0.10(-2.20%) |
Dec 10, 2002 | 4.638 | 4.717 | 4.565 | 4.717 | 3,501,772 | +0.08(+1.81%) |
Dec 09, 2002 | 4.731 | 4.731 | 4.607 | 4.633 | 4,132,246 | -0.10(-2.03%) |
Dec 06, 2002 | 4.737 | 4.767 | 4.655 | 4.730 | 3,928,212 | -0.05(-0.97%) |
Dec 05, 2002 | 4.849 | 4.875 | 4.672 | 4.776 | 4,516,461 | -0.07(-1.47%) |
Dec 04, 2002 | 4.638 | 4.948 | 4.623 | 4.848 | 9,921,904 | -0.11(-2.28%) |
Dec 03, 2002 | 5.121 | 5.121 | 4.930 | 4.961 | 4,313,717 | -0.16(-3.09%) |
Dec 02, 2002 | 5.197 | 5.389 | 5.091 | 5.119 | 7,362,619 | +0.05(+0.98%) |
Nov 29, 2002 | 5.080 | 5.104 | 5.010 | 5.069 | 2,245,337 | -0.01(-0.21%) |
Nov 27, 2002 | 4.933 | 5.100 | 4.896 | 5.080 | 3,101,763 | +0.19(+3.80%) |
Nov 26, 2002 | 4.933 | 4.941 | 4.824 | 4.894 | 3,278,399 | -0.02(-0.50%) |
Nov 25, 2002 | 5.021 | 5.021 | 4.829 | 4.919 | 7,394,207 | -0.10(-2.01%) |
Nov 22, 2002 | 5.088 | 5.204 | 5.014 | 5.020 | 6,302,482 | -0.07(-1.31%) |
Nov 21, 2002 | 5.018 | 5.096 | 4.972 | 5.086 | 3,058,571 | +0.13(+2.63%) |
Nov 20, 2002 | 4.756 | 4.973 | 4.741 | 4.956 | 3,421,190 | +0.23(+4.79%) |
Nov 19, 2002 | 4.920 | 4.920 | 4.708 | 4.730 | 5,811,898 | -0.19(-3.85%) |
Nov 18, 2002 | 5.052 | 5.063 | 4.871 | 4.919 | 4,980,614 | -0.18(-3.50%) |
Nov 15, 2002 | 5.035 | 5.111 | 5.006 | 5.097 | 5,148,869 | +0.06(+1.17%) |
Nov 14, 2002 | 4.741 | 5.057 | 4.741 | 5.038 | 6,477,828 | +0.30(+6.32%) |
Nov 13, 2002 | 4.623 | 4.739 | 4.517 | 4.739 | 6,819,496 | +0.12(+2.55%) |
Nov 12, 2002 | 4.641 | 4.685 | 4.559 | 4.621 | 5,503,752 | +0.10(+2.13%) |
Nov 11, 2002 | 4.652 | 4.654 | 4.511 | 4.525 | 3,204,586 | -0.13(-2.73%) |
Nov 08, 2002 | 4.809 | 4.848 | 4.620 | 4.652 | 5,328,084 | -0.20(-4.03%) |
Nov 07, 2002 | 4.820 | 4.910 | 4.784 | 4.848 | 6,122,622 | +0.14(+2.90%) |
Nov 06, 2002 | 4.696 | 4.770 | 4.544 | 4.711 | 6,048,487 | +0.02(+0.36%) |
Nov 05, 2002 | 4.654 | 4.722 | 4.607 | 4.694 | 5,418,013 | +0.04(+0.87%) |
Nov 04, 2002 | 4.882 | 4.882 | 4.592 | 4.654 | 8,325,091 | -0.23(-4.64%) |