Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 4.357 | 4.357 | 4.336 | 4.336 | 51,418 | -0.02(-0.44%) |
Nov 26, 2003 | 4.349 | 4.385 | 4.308 | 4.355 | 56,871 | +0.02(+0.39%) |
Nov 25, 2003 | 4.283 | 4.355 | 4.253 | 4.338 | 157,323 | +0.07(+1.54%) |
Nov 24, 2003 | 4.251 | 4.304 | 4.251 | 4.272 | 163,313 | +0.01(+0.20%) |
Nov 21, 2003 | 4.251 | 4.283 | 4.247 | 4.264 | 90,123 | +0.00(+0.05%) |
Nov 20, 2003 | 4.251 | 4.298 | 4.240 | 4.261 | 104,315 | +0.02(+0.50%) |
Nov 19, 2003 | 4.251 | 4.304 | 4.240 | 4.240 | 307,222 | +0.00(+0.00%) |
Nov 18, 2003 | 4.261 | 4.304 | 4.240 | 4.240 | 109,314 | -0.04(-1.04%) |
Nov 17, 2003 | 4.240 | 4.285 | 4.240 | 4.285 | 146,911 | +0.04(+1.05%) |
Nov 14, 2003 | 4.298 | 4.300 | 4.240 | 4.240 | 198,597 | -0.01(-0.20%) |
Nov 13, 2003 | 4.334 | 4.334 | 4.247 | 4.249 | 68,582 | -0.00(-0.05%) |
Nov 12, 2003 | 4.238 | 4.293 | 4.238 | 4.251 | 114,661 | +0.01(+0.25%) |
Nov 11, 2003 | 4.344 | 4.344 | 4.208 | 4.240 | 115,456 | -0.01(-0.25%) |
Nov 10, 2003 | 4.249 | 4.300 | 4.238 | 4.251 | 145,035 | +0.00(+0.00%) |
Nov 07, 2003 | 4.306 | 4.310 | 4.232 | 4.251 | 180,627 | -0.04(-0.89%) |
Nov 06, 2003 | 4.395 | 4.398 | 4.251 | 4.289 | 119,470 | -0.07(-1.66%) |
Nov 05, 2003 | 4.349 | 4.380 | 4.274 | 4.361 | 134,165 | +0.00(+0.10%) |
Nov 04, 2003 | 4.408 | 4.408 | 4.274 | 4.357 | 113,631 | -0.01(-0.24%) |
Nov 03, 2003 | 4.238 | 4.404 | 4.238 | 4.368 | 152,069 | +0.13(+3.01%) |
Oct 31, 2003 | 4.272 | 4.293 | 4.232 | 4.240 | 98,723 | +0.00(+0.05%) |
Oct 30, 2003 | 4.266 | 4.281 | 4.238 | 4.238 | 63,752 | -0.03(-0.65%) |
Oct 29, 2003 | 4.283 | 4.302 | 4.238 | 4.266 | 121,602 | -0.03(-0.59%) |
Oct 28, 2003 | 4.295 | 4.295 | 4.164 | 4.291 | 120,654 | +0.06(+1.41%) |
Oct 27, 2003 | 4.255 | 4.257 | 4.183 | 4.232 | 115,026 | +0.06(+1.53%) |
Oct 24, 2003 | 4.221 | 4.249 | 4.168 | 4.168 | 147,847 | -0.03(-0.61%) |
Oct 23, 2003 | 4.187 | 4.268 | 4.181 | 4.193 | 136,104 | -0.00(-0.10%) |
Oct 22, 2003 | 4.251 | 4.251 | 4.198 | 4.198 | 184,884 | -0.05(-1.25%) |
Oct 21, 2003 | 4.255 | 4.291 | 4.240 | 4.251 | 290,335 | +0.00(+0.00%) |
Oct 20, 2003 | 4.315 | 4.315 | 4.251 | 4.251 | 88,666 | -0.00(-0.05%) |
Oct 17, 2003 | 4.302 | 4.325 | 4.253 | 4.253 | 107,904 | -0.03(-0.79%) |
Oct 16, 2003 | 4.251 | 4.325 | 4.266 | 4.287 | 85,568 | +0.04(+0.85%) |
Oct 15, 2003 | 4.295 | 4.295 | 4.251 | 4.251 | 99,970 | -0.04(-0.89%) |
Oct 14, 2003 | 4.123 | 4.293 | 4.123 | 4.289 | 161,108 | +0.05(+1.15%) |
Oct 13, 2003 | 4.136 | 4.244 | 4.060 | 4.240 | 146,682 | +0.12(+2.84%) |
Oct 10, 2003 | 4.108 | 4.128 | 4.047 | 4.123 | 136,531 | +0.05(+1.20%) |
Oct 09, 2003 | 4.147 | 4.198 | 4.070 | 4.074 | 111,665 | -0.07(-1.74%) |
Oct 08, 2003 | 4.181 | 4.249 | 4.104 | 4.147 | 96,347 | -0.10(-2.30%) |
Oct 07, 2003 | 4.134 | 4.249 | 4.134 | 4.244 | 59,572 | +0.00(+0.10%) |
Oct 06, 2003 | 4.240 | 4.240 | 4.166 | 4.240 | 71,548 | +0.03(+0.61%) |
Oct 03, 2003 | 4.198 | 4.240 | 4.159 | 4.215 | 125,489 | +0.02(+0.41%) |
Oct 02, 2003 | 4.198 | 4.223 | 4.164 | 4.198 | 59,940 | +0.00(+0.00%) |
Oct 01, 2003 | 4.121 | 4.204 | 4.108 | 4.198 | 203,518 | +0.16(+3.89%) |
Sep 30, 2003 | 4.125 | 4.176 | 4.006 | 4.040 | 163,213 | -0.11(-2.71%) |
Sep 29, 2003 | 4.087 | 4.174 | 3.998 | 4.153 | 228,176 | +0.11(+2.84%) |
Sep 26, 2003 | 4.091 | 4.189 | 4.030 | 4.038 | 150,226 | +0.00(+0.00%) |
Sep 25, 2003 | 4.236 | 4.236 | 4.038 | 4.038 | 170,741 | -0.15(-3.65%) |
Sep 24, 2003 | 4.308 | 4.308 | 4.189 | 4.191 | 236,457 | -0.11(-2.62%) |
Sep 23, 2003 | 4.278 | 4.306 | 4.221 | 4.304 | 128,437 | +0.09(+2.01%) |
Sep 22, 2003 | 4.232 | 4.289 | 4.176 | 4.219 | 227,101 | -0.02(-0.55%) |
Sep 19, 2003 | 4.181 | 4.289 | 4.181 | 4.242 | 86,420 | +0.01(+0.30%) |
Sep 18, 2003 | 4.268 | 4.268 | 4.202 | 4.230 | 108,043 | +0.04(+0.96%) |
Sep 17, 2003 | 4.183 | 4.253 | 4.176 | 4.189 | 57,410 | -0.07(-1.55%) |
Sep 16, 2003 | 4.219 | 4.270 | 4.162 | 4.255 | 98,407 | +0.10(+2.51%) |
Sep 15, 2003 | 4.125 | 4.261 | 4.125 | 4.151 | 71,966 | -0.03(-0.61%) |
Sep 12, 2003 | 4.145 | 4.261 | 4.096 | 4.176 | 69,858 | +0.02(+0.56%) |
Sep 11, 2003 | 4.060 | 4.208 | 4.060 | 4.153 | 79,494 | +0.10(+2.57%) |
Sep 10, 2003 | 4.230 | 4.278 | 4.045 | 4.049 | 174,948 | -0.23(-5.41%) |
Sep 09, 2003 | 4.229 | 4.304 | 4.191 | 4.281 | 109,606 | +0.03(+0.70%) |
Sep 08, 2003 | 3.989 | 4.266 | 3.985 | 4.251 | 202,349 | +0.21(+5.26%) |
Sep 05, 2003 | 4.083 | 4.112 | 4.038 | 4.038 | 287,020 | -0.04(-0.99%) |
Sep 04, 2003 | 4.081 | 4.147 | 4.057 | 4.079 | 99,368 | -0.02(-0.57%) |
Sep 03, 2003 | 4.145 | 4.145 | 4.081 | 4.102 | 108,401 | -0.03(-0.72%) |
Sep 02, 2003 | 4.089 | 4.166 | 4.089 | 4.132 | 132,490 | +0.01(+0.21%) |
Aug 29, 2003 | 4.155 | 4.208 | 4.083 | 4.123 | 93,044 | -0.04(-1.02%) |
Aug 28, 2003 | 4.244 | 4.244 | 4.145 | 4.166 | 69,557 | -0.04(-1.01%) |
Aug 27, 2003 | 4.185 | 4.238 | 4.149 | 4.208 | 137,308 | -0.02(-0.50%) |
Aug 26, 2003 | 4.113 | 4.293 | 4.009 | 4.230 | 101,475 | +0.07(+1.79%) |
Aug 25, 2003 | 4.145 | 4.223 | 4.017 | 4.155 | 176,754 | -0.01(-0.26%) |
Aug 22, 2003 | 4.357 | 4.357 | 4.166 | 4.166 | 138,513 | -0.15(-3.40%) |
Aug 21, 2003 | 4.357 | 4.357 | 4.272 | 4.312 | 113,520 | +0.01(+0.20%) |
Aug 20, 2003 | 4.272 | 4.323 | 4.251 | 4.304 | 53,598 | -0.01(-0.34%) |
Aug 19, 2003 | 4.361 | 4.361 | 4.208 | 4.319 | 280,037 | -0.01(-0.15%) |
Aug 18, 2003 | 4.319 | 4.338 | 4.278 | 4.325 | 325,505 | +0.05(+1.24%) |
Aug 15, 2003 | 4.319 | 4.357 | 4.272 | 4.272 | 71,063 | -0.05(-1.18%) |
Aug 14, 2003 | 4.427 | 4.427 | 4.274 | 4.323 | 106,594 | -0.05(-1.21%) |
Aug 13, 2003 | 4.259 | 4.463 | 4.259 | 4.376 | 94,550 | +0.03(+0.68%) |
Aug 12, 2003 | 4.257 | 4.346 | 4.251 | 4.346 | 69,858 | +0.11(+2.61%) |
Aug 11, 2003 | 4.230 | 4.270 | 4.162 | 4.236 | 90,033 | +0.06(+1.48%) |
Aug 08, 2003 | 4.151 | 4.242 | 4.062 | 4.174 | 148,450 | +0.04(+0.92%) |
Aug 07, 2003 | 3.813 | 4.162 | 3.775 | 4.136 | 635,655 | +0.23(+5.99%) |
Aug 06, 2003 | 4.009 | 4.108 | 3.902 | 3.902 | 135,200 | -0.10(-2.60%) |
Aug 05, 2003 | 3.996 | 4.204 | 3.951 | 4.006 | 179,766 | -0.04(-1.00%) |
Aug 04, 2003 | 4.176 | 4.176 | 3.930 | 4.047 | 170,130 | -0.02(-0.57%) |
Aug 01, 2003 | 4.130 | 4.193 | 4.023 | 4.070 | 131,997 | -0.12(-2.84%) |
Jul 31, 2003 | 4.164 | 4.291 | 4.130 | 4.189 | 119,542 | -0.00(-0.10%) |
Jul 30, 2003 | 4.208 | 4.306 | 4.149 | 4.193 | 94,249 | -0.03(-0.65%) |
Jul 29, 2003 | 4.130 | 4.272 | 4.125 | 4.221 | 205,661 | -0.06(-1.49%) |
Jul 28, 2003 | 4.342 | 4.353 | 4.215 | 4.285 | 195,424 | +0.03(+0.80%) |
Jul 25, 2003 | 4.357 | 4.378 | 4.232 | 4.251 | 51,791 | -0.04(-0.99%) |
Jul 24, 2003 | 4.166 | 4.412 | 4.166 | 4.293 | 145,739 | +0.09(+2.07%) |
Jul 23, 2003 | 4.166 | 4.264 | 4.149 | 4.206 | 108,100 | -0.10(-2.27%) |
Jul 22, 2003 | 4.240 | 4.321 | 4.168 | 4.304 | 76,182 | +0.07(+1.71%) |
Jul 21, 2003 | 4.293 | 4.306 | 4.145 | 4.232 | 115,929 | -0.08(-1.78%) |
Jul 18, 2003 | 4.455 | 4.455 | 4.255 | 4.308 | 105,089 | +0.01(+0.35%) |
Jul 17, 2003 | 4.614 | 4.614 | 4.293 | 4.293 | 641,376 | -0.29(-6.35%) |
Jul 16, 2003 | 4.485 | 4.589 | 4.485 | 4.585 | 115,628 | +0.03(+0.56%) |
Jul 15, 2003 | 4.570 | 4.580 | 4.517 | 4.559 | 99,067 | +0.04(+0.89%) |
Jul 14, 2003 | 4.551 | 4.570 | 4.470 | 4.519 | 127,673 | +0.02(+0.38%) |
Jul 11, 2003 | 4.459 | 4.504 | 4.459 | 4.502 | 111,111 | +0.17(+3.82%) |
Jul 10, 2003 | 4.312 | 4.442 | 4.312 | 4.336 | 200,241 | -0.10(-2.21%) |
Jul 09, 2003 | 4.459 | 4.472 | 4.293 | 4.434 | 308,944 | +0.01(+0.29%) |
Jul 08, 2003 | 4.429 | 4.455 | 4.389 | 4.421 | 194,520 | +0.04(+1.02%) |
Jul 07, 2003 | 4.259 | 4.423 | 4.238 | 4.376 | 113,520 | +0.14(+3.42%) |
Jul 03, 2003 | 4.251 | 4.336 | 4.134 | 4.232 | 71,364 | -0.04(-0.99%) |
Jul 02, 2003 | 4.147 | 4.274 | 3.981 | 4.274 | 156,447 | +0.17(+4.25%) |
Jul 01, 2003 | 4.123 | 4.123 | 3.981 | 4.100 | 213,792 | -0.03(-0.62%) |
Jun 30, 2003 | 4.297 | 4.315 | 4.091 | 4.125 | 185,722 | -0.14(-3.38%) |
Jun 27, 2003 | 4.208 | 4.304 | 4.208 | 4.270 | 92,442 | -0.02(-0.54%) |
Jun 26, 2003 | 4.308 | 4.323 | 4.210 | 4.293 | 60,825 | +0.09(+2.02%) |
Jun 25, 2003 | 4.261 | 4.300 | 4.208 | 4.208 | 142,126 | -0.07(-1.54%) |
Jun 24, 2003 | 4.261 | 4.336 | 4.261 | 4.274 | 76,784 | +0.01(+0.30%) |
Jun 23, 2003 | 4.261 | 4.321 | 4.259 | 4.261 | 136,104 | -0.01(-0.25%) |
Jun 20, 2003 | 4.319 | 4.325 | 4.251 | 4.272 | 128,275 | -0.02(-0.40%) |
Jun 19, 2003 | 4.270 | 4.338 | 4.251 | 4.289 | 149,052 | -0.01(-0.20%) |
Jun 18, 2003 | 4.268 | 4.336 | 4.261 | 4.298 | 83,107 | -0.02(-0.39%) |
Jun 17, 2003 | 4.251 | 4.330 | 4.247 | 4.315 | 126,167 | +0.06(+1.35%) |
Jun 16, 2003 | 4.255 | 4.342 | 4.240 | 4.257 | 315,569 | +0.00(+0.00%) |
Jun 13, 2003 | 4.264 | 4.342 | 4.251 | 4.257 | 131,888 | -0.01(-0.30%) |
Jun 12, 2003 | 4.383 | 4.451 | 4.259 | 4.270 | 118,037 | -0.07(-1.52%) |
Jun 11, 2003 | 4.359 | 4.378 | 4.308 | 4.336 | 76,483 | -0.07(-1.55%) |
Jun 10, 2003 | 4.587 | 4.587 | 4.323 | 4.404 | 167,721 | -0.15(-3.31%) |
Jun 09, 2003 | 4.616 | 4.644 | 4.555 | 4.555 | 111,412 | -0.08(-1.65%) |
Jun 06, 2003 | 4.676 | 4.697 | 4.614 | 4.631 | 138,814 | -0.05(-1.00%) |
Jun 05, 2003 | 4.697 | 4.718 | 4.608 | 4.678 | 92,442 | -0.02(-0.36%) |
Jun 04, 2003 | 4.517 | 4.697 | 4.517 | 4.695 | 127,371 | +0.11(+2.32%) |
Jun 03, 2003 | 4.555 | 4.589 | 4.434 | 4.589 | 101,475 | +0.06(+1.36%) |
Jun 02, 2003 | 4.570 | 4.570 | 4.489 | 4.527 | 70,159 | -0.00(-0.05%) |
May 30, 2003 | 4.410 | 4.570 | 4.408 | 4.529 | 189,401 | +0.15(+3.50%) |
May 29, 2003 | 4.421 | 4.421 | 4.374 | 4.376 | 152,665 | -0.03(-0.77%) |
May 28, 2003 | 4.247 | 4.410 | 4.247 | 4.410 | 123,457 | +0.02(+0.39%) |
May 27, 2003 | 4.261 | 4.410 | 4.187 | 4.393 | 164,409 | +0.02(+0.39%) |
May 23, 2003 | 4.410 | 4.412 | 4.261 | 4.376 | 275,821 | +0.10(+2.34%) |
May 22, 2003 | 4.391 | 4.391 | 4.187 | 4.276 | 99,368 | +0.04(+0.85%) |
May 21, 2003 | 4.253 | 4.266 | 4.189 | 4.240 | 76,784 | -0.06(-1.38%) |
May 20, 2003 | 4.200 | 4.315 | 4.189 | 4.300 | 92,743 | +0.10(+2.38%) |
May 19, 2003 | 4.357 | 4.357 | 4.189 | 4.200 | 159,892 | -0.05(-1.25%) |
May 16, 2003 | 4.359 | 4.421 | 4.242 | 4.253 | 101,174 | -0.16(-3.61%) |
May 15, 2003 | 4.408 | 4.442 | 4.366 | 4.412 | 75,881 | +0.01(+0.14%) |
May 14, 2003 | 4.457 | 4.457 | 4.400 | 4.406 | 115,327 | -0.06(-1.29%) |
May 13, 2003 | 4.517 | 4.517 | 4.432 | 4.463 | 275,520 | -0.05(-1.18%) |
May 12, 2003 | 4.506 | 4.570 | 4.446 | 4.517 | 202,048 | +0.05(+1.14%) |
May 09, 2003 | 4.506 | 4.506 | 4.442 | 4.466 | 136,104 | +0.01(+0.19%) |
May 08, 2003 | 4.474 | 4.474 | 4.389 | 4.457 | 253,840 | +0.02(+0.44%) |
May 07, 2003 | 4.410 | 4.463 | 4.357 | 4.438 | 188,799 | +0.04(+0.87%) |
May 06, 2003 | 4.319 | 4.410 | 4.317 | 4.400 | 109,606 | +0.03(+0.58%) |
May 05, 2003 | 4.366 | 4.398 | 4.287 | 4.374 | 102,379 | +0.04(+0.93%) |
May 02, 2003 | 4.272 | 4.361 | 4.272 | 4.334 | 120,145 | +0.03(+0.64%) |
May 01, 2003 | 4.312 | 4.357 | 4.287 | 4.306 | 114,725 | -0.01(-0.20%) |
Apr 30, 2003 | 4.332 | 4.355 | 4.274 | 4.315 | 101,777 | +0.00(+0.00%) |
Apr 29, 2003 | 4.247 | 4.336 | 4.247 | 4.315 | 74,676 | -0.02(-0.49%) |
Apr 28, 2003 | 4.259 | 4.346 | 4.232 | 4.336 | 102,379 | +0.09(+2.05%) |
Apr 25, 2003 | 4.191 | 4.283 | 4.191 | 4.249 | 69,557 | -0.04(-1.04%) |
Apr 24, 2003 | 4.238 | 4.317 | 4.238 | 4.293 | 65,944 | +0.02(+0.50%) |
Apr 23, 2003 | 4.261 | 4.291 | 4.225 | 4.272 | 247,517 | +0.01(+0.25%) |
Apr 22, 2003 | 4.251 | 4.270 | 4.227 | 4.261 | 208,974 | +0.01(+0.25%) |
Apr 21, 2003 | 4.293 | 4.446 | 4.217 | 4.251 | 206,264 | -0.04(-0.99%) |
Apr 17, 2003 | 4.272 | 4.432 | 4.259 | 4.293 | 113,821 | +0.05(+1.10%) |
Apr 16, 2003 | 4.289 | 4.304 | 4.234 | 4.247 | 56,609 | -0.01(-0.35%) |
Apr 15, 2003 | 4.266 | 4.325 | 4.242 | 4.261 | 67,449 | -0.03(-0.69%) |
Apr 14, 2003 | 4.283 | 4.344 | 4.221 | 4.291 | 56,910 | +0.05(+1.10%) |
Apr 11, 2003 | 4.357 | 4.357 | 4.204 | 4.244 | 146,041 | -0.03(-0.79%) |
Apr 10, 2003 | 4.287 | 4.351 | 4.276 | 4.278 | 68,353 | -0.01(-0.25%) |
Apr 09, 2003 | 4.317 | 4.410 | 4.283 | 4.289 | 81,000 | -0.10(-2.23%) |
Apr 08, 2003 | 4.261 | 4.429 | 4.261 | 4.387 | 164,108 | +0.11(+2.48%) |
Apr 07, 2003 | 4.274 | 4.525 | 4.251 | 4.281 | 224,030 | -0.01(-0.20%) |
Apr 04, 2003 | 4.463 | 4.463 | 4.289 | 4.289 | 119,844 | -0.05(-1.22%) |
Apr 03, 2003 | 4.419 | 4.429 | 4.310 | 4.342 | 173,141 | -0.04(-0.83%) |
Apr 02, 2003 | 4.202 | 4.451 | 4.202 | 4.378 | 275,520 | +0.14(+3.36%) |
Apr 01, 2003 | 4.119 | 4.236 | 4.081 | 4.236 | 236,074 | +0.12(+2.84%) |
Mar 31, 2003 | 4.159 | 4.244 | 4.119 | 4.119 | 141,223 | -0.12(-2.91%) |
Mar 28, 2003 | 4.187 | 4.308 | 4.187 | 4.242 | 120,075 | +0.05(+1.27%) |
Mar 27, 2003 | 4.203 | 4.203 | 4.153 | 4.189 | 62,990 | -0.04(-1.00%) |
Mar 26, 2003 | 4.249 | 4.421 | 4.196 | 4.232 | 136,625 | -0.12(-2.74%) |
Mar 25, 2003 | 4.315 | 4.400 | 4.251 | 4.351 | 98,567 | +0.04(+0.89%) |
Mar 24, 2003 | 4.378 | 4.378 | 4.234 | 4.312 | 87,669 | -0.07(-1.70%) |
Mar 21, 2003 | 4.183 | 4.389 | 4.106 | 4.387 | 199,979 | +0.14(+3.20%) |
Mar 20, 2003 | 4.179 | 4.281 | 4.170 | 4.251 | 97,907 | -0.01(-0.25%) |
Mar 19, 2003 | 4.179 | 4.261 | 4.179 | 4.261 | 91,271 | +0.05(+1.16%) |
Mar 18, 2003 | 4.295 | 4.295 | 4.183 | 4.213 | 141,891 | -0.06(-1.39%) |
Mar 17, 2003 | 4.187 | 4.272 | 4.055 | 4.272 | 236,167 | +0.04(+1.06%) |
Mar 14, 2003 | 4.287 | 4.308 | 4.221 | 4.227 | 152,891 | -0.06(-1.39%) |
Mar 13, 2003 | 4.230 | 4.291 | 4.230 | 4.287 | 128,877 | +0.04(+0.85%) |
Mar 12, 2003 | 4.261 | 4.293 | 4.242 | 4.251 | 113,821 | -0.04(-0.99%) |
Mar 11, 2003 | 4.223 | 4.293 | 4.223 | 4.293 | 65,040 | +0.05(+1.20%) |
Mar 10, 2003 | 4.293 | 4.315 | 4.240 | 4.242 | 161,699 | -0.03(-0.70%) |
Mar 07, 2003 | 4.293 | 4.327 | 4.266 | 4.272 | 152,063 | -0.09(-1.95%) |
Mar 06, 2003 | 4.293 | 4.357 | 4.293 | 4.357 | 196,628 | +0.02(+0.49%) |
Mar 05, 2003 | 4.293 | 4.342 | 4.278 | 4.336 | 378,502 | +0.06(+1.30%) |
Mar 04, 2003 | 4.278 | 4.293 | 4.255 | 4.280 | 184,884 | -0.02(-0.35%) |
Mar 03, 2003 | 4.463 | 4.463 | 4.283 | 4.295 | 176,453 | -0.13(-2.93%) |
Feb 28, 2003 | 4.442 | 4.527 | 4.402 | 4.425 | 153,568 | -0.09(-2.07%) |
Feb 27, 2003 | 4.383 | 4.568 | 4.383 | 4.519 | 122,252 | +0.13(+3.05%) |
Feb 26, 2003 | 4.570 | 4.570 | 4.308 | 4.385 | 301,115 | -0.18(-3.96%) |
Feb 25, 2003 | 4.240 | 4.570 | 4.240 | 4.565 | 218,007 | +0.30(+7.13%) |
Feb 24, 2003 | 4.293 | 4.381 | 4.257 | 4.261 | 107,799 | -0.15(-3.37%) |
Feb 21, 2003 | 4.274 | 4.410 | 4.221 | 4.410 | 108,401 | +0.11(+2.47%) |
Feb 20, 2003 | 4.261 | 4.310 | 4.261 | 4.304 | 66,245 | -0.01(-0.34%) |
Feb 19, 2003 | 4.334 | 4.336 | 4.287 | 4.319 | 80,096 | -0.04(-0.83%) |
Feb 18, 2003 | 4.283 | 4.355 | 4.283 | 4.355 | 172,539 | +0.07(+1.69%) |
Feb 14, 2003 | 4.255 | 4.285 | 4.208 | 4.283 | 115,929 | +0.03(+0.60%) |
Feb 13, 2003 | 4.268 | 4.293 | 4.251 | 4.257 | 138,814 | -0.01(-0.25%) |
Feb 12, 2003 | 4.325 | 4.353 | 4.268 | 4.268 | 116,832 | -0.08(-1.80%) |
Feb 11, 2003 | 4.336 | 4.357 | 4.325 | 4.346 | 122,554 | -0.04(-0.97%) |
Feb 10, 2003 | 4.334 | 4.395 | 4.330 | 4.389 | 102,981 | +0.05(+1.23%) |
Feb 07, 2003 | 4.321 | 4.393 | 4.321 | 4.336 | 97,561 | -0.05(-1.07%) |
Feb 06, 2003 | 4.251 | 4.463 | 4.251 | 4.383 | 203,253 | +0.06(+1.43%) |
Feb 05, 2003 | 4.255 | 4.340 | 4.253 | 4.321 | 94,851 | +0.04(+0.99%) |
Feb 04, 2003 | 4.366 | 4.366 | 4.208 | 4.278 | 121,048 | -0.08(-1.80%) |
Feb 03, 2003 | 4.278 | 4.391 | 4.278 | 4.357 | 113,520 | +0.05(+1.14%) |
Jan 31, 2003 | 4.221 | 4.361 | 4.219 | 4.308 | 223,126 | +0.09(+2.06%) |
Jan 30, 2003 | 4.274 | 4.308 | 4.145 | 4.221 | 284,978 | -0.07(-1.68%) |
Jan 29, 2003 | 4.257 | 4.357 | 4.251 | 4.293 | 193,918 | -0.07(-1.51%) |
Jan 28, 2003 | 4.260 | 4.359 | 4.213 | 4.359 | 173,442 | +0.08(+1.83%) |
Jan 27, 2003 | 4.304 | 4.442 | 4.251 | 4.281 | 247,818 | -0.08(-1.76%) |
Jan 24, 2003 | 4.359 | 4.449 | 4.355 | 4.357 | 115,026 | -0.09(-1.91%) |
Jan 23, 2003 | 4.542 | 4.542 | 4.359 | 4.442 | 200,844 | -0.01(-0.14%) |
Jan 22, 2003 | 4.878 | 4.878 | 4.293 | 4.449 | 367,361 | +0.09(+2.12%) |
Jan 21, 2003 | 4.244 | 4.421 | 4.244 | 4.356 | 258,206 | +0.10(+2.40%) |
Jan 17, 2003 | 4.242 | 4.346 | 4.242 | 4.254 | 109,530 | -0.10(-2.19%) |
Jan 16, 2003 | 4.463 | 4.463 | 4.315 | 4.349 | 84,312 | -0.03(-0.74%) |
Jan 15, 2003 | 4.455 | 4.455 | 4.366 | 4.382 | 91,463 | -0.01(-0.12%) |
Jan 14, 2003 | 4.297 | 4.426 | 4.297 | 4.387 | 109,154 | +0.02(+0.39%) |
Jan 13, 2003 | 4.455 | 4.455 | 4.334 | 4.370 | 112,918 | -0.05(-1.08%) |
Jan 10, 2003 | 4.462 | 4.462 | 4.355 | 4.417 | 67,374 | -0.03(-0.69%) |
Jan 09, 2003 | 4.375 | 4.489 | 4.361 | 4.448 | 119,317 | +0.08(+1.75%) |
Jan 08, 2003 | 4.436 | 4.436 | 4.305 | 4.372 | 158,462 | +0.02(+0.43%) |
Jan 07, 2003 | 4.475 | 4.475 | 4.297 | 4.353 | 248,796 | -0.08(-1.88%) |
Jan 06, 2003 | 4.504 | 4.506 | 4.423 | 4.436 | 91,840 | +0.01(+0.15%) |
Jan 03, 2003 | 4.463 | 4.504 | 4.351 | 4.429 | 122,328 | +0.01(+0.16%) |
Jan 02, 2003 | 4.402 | 4.436 | 4.183 | 4.422 | 535,233 | +0.10(+2.28%) |
Dec 31, 2002 | 4.349 | 4.472 | 4.324 | 4.324 | 187,068 | -0.14(-3.08%) |
Dec 30, 2002 | 4.421 | 4.506 | 4.338 | 4.462 | 242,398 | +0.01(+0.15%) |
Dec 27, 2002 | 4.486 | 4.548 | 4.417 | 4.455 | 194,972 | -0.07(-1.61%) |
Dec 26, 2002 | 4.421 | 4.589 | 4.421 | 4.528 | 370,748 | -0.02(-0.34%) |
Dec 24, 2002 | 4.424 | 4.579 | 4.424 | 4.543 | 56,835 | +0.02(+0.53%) |
Dec 23, 2002 | 4.434 | 4.520 | 4.349 | 4.519 | 253,313 | +0.11(+2.50%) |
Dec 20, 2002 | 4.434 | 4.506 | 4.349 | 4.409 | 360,586 | +0.06(+1.37%) |
Dec 19, 2002 | 4.462 | 4.463 | 4.339 | 4.349 | 235,246 | -0.10(-2.18%) |
Dec 18, 2002 | 4.380 | 4.514 | 4.380 | 4.446 | 302,244 | -0.02(-0.42%) |
Dec 17, 2002 | 4.462 | 4.531 | 4.378 | 4.465 | 217,932 | +0.01(+0.23%) |
Dec 16, 2002 | 4.292 | 4.455 | 4.292 | 4.455 | 189,702 | +0.15(+3.43%) |
Dec 13, 2002 | 4.361 | 4.407 | 4.293 | 4.307 | 74,149 | -0.09(-1.97%) |
Dec 12, 2002 | 4.373 | 4.394 | 4.324 | 4.394 | 103,132 | +0.03(+0.58%) |
Dec 11, 2002 | 4.242 | 4.370 | 4.242 | 4.368 | 137,007 | +0.07(+1.74%) |
Dec 10, 2002 | 4.285 | 4.336 | 4.217 | 4.293 | 196,101 | +0.01(+0.20%) |
Dec 09, 2002 | 4.336 | 4.336 | 4.224 | 4.285 | 199,112 | -0.04(-0.94%) |
Dec 06, 2002 | 4.264 | 4.326 | 4.254 | 4.326 | 488,183 | +0.03(+0.67%) |
Dec 05, 2002 | 4.287 | 4.329 | 4.234 | 4.297 | 109,154 | +0.02(+0.39%) |
Dec 04, 2002 | 4.244 | 4.287 | 4.210 | 4.280 | 204,005 | +0.04(+0.85%) |
Dec 03, 2002 | 4.234 | 4.268 | 4.219 | 4.244 | 365,479 | +0.01(+0.20%) |