Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 6.178 | 6.222 | 6.141 | 6.197 | 424,566 | +0.07(+1.11%) |
Dec 30, 2003 | 6.129 | 6.135 | 6.129 | 6.129 | 885,440 | -0.03(-0.50%) |
Dec 29, 2003 | 6.147 | 6.166 | 6.104 | 6.160 | 1,172,841 | +0.02(+0.40%) |
Dec 26, 2003 | 6.154 | 6.154 | 6.092 | 6.135 | 107,634 | +0.02(+0.41%) |
Dec 24, 2003 | 6.135 | 6.154 | 6.110 | 6.110 | 179,605 | -0.02(-0.40%) |
Dec 23, 2003 | 6.154 | 6.166 | 6.110 | 6.135 | 423,113 | -0.02(-0.40%) |
Dec 22, 2003 | 6.085 | 6.135 | 6.085 | 6.160 | 377,607 | +0.04(+0.61%) |
Dec 19, 2003 | 6.185 | 6.191 | 6.104 | 6.123 | 1,304,358 | -0.04(-0.70%) |
Dec 18, 2003 | 6.110 | 6.185 | 6.104 | 6.166 | 1,463,792 | +0.02(+0.40%) |
Dec 17, 2003 | 6.135 | 6.147 | 6.085 | 6.141 | 488,146 | -0.06(-0.90%) |
Dec 16, 2003 | 6.191 | 6.197 | 6.116 | 6.197 | 1,713,755 | -0.05(-0.79%) |
Dec 15, 2003 | 6.358 | 6.358 | 6.246 | 6.246 | 575,124 | -0.12(-1.95%) |
Dec 12, 2003 | 6.389 | 6.389 | 6.389 | 6.370 | 471,847 | -0.02(-0.29%) |
Dec 11, 2003 | 6.259 | 6.408 | 6.259 | 6.389 | 1,259,336 | +0.22(+3.51%) |
Dec 10, 2003 | 6.141 | 6.216 | 6.141 | 6.172 | 402,135 | +0.04(+0.61%) |
Dec 09, 2003 | 6.265 | 6.265 | 6.135 | 6.135 | 845,259 | -0.01(-0.20%) |
Dec 08, 2003 | 6.079 | 6.160 | 6.073 | 6.147 | 444,898 | +0.01(+0.20%) |
Dec 05, 2003 | 6.234 | 6.234 | 6.129 | 6.135 | 434,248 | -0.12(-1.88%) |
Dec 04, 2003 | 6.209 | 6.253 | 6.203 | 6.253 | 582,870 | -0.02(-0.39%) |
Dec 03, 2003 | 6.290 | 6.315 | 6.265 | 6.277 | 689,375 | +0.01(+0.10%) |
Dec 02, 2003 | 6.296 | 6.302 | 6.246 | 6.271 | 544,787 | -0.04(-0.69%) |
Dec 01, 2003 | 6.284 | 6.284 | 6.228 | 6.315 | 1,680,029 | +0.15(+2.52%) |
Nov 28, 2003 | 6.160 | 6.160 | 6.079 | 6.160 | 1,573,363 | +0.11(+1.84%) |
Nov 26, 2003 | 5.974 | 6.073 | 6.005 | 6.048 | 520,904 | +0.07(+1.24%) |
Nov 25, 2003 | 6.036 | 6.036 | 5.955 | 5.974 | 466,683 | +0.03(+0.52%) |
Nov 24, 2003 | 5.906 | 5.949 | 5.906 | 5.943 | 1,401,826 | +0.07(+1.27%) |
Nov 21, 2003 | 5.837 | 5.918 | 5.850 | 5.868 | 779,581 | +0.03(+0.53%) |
Nov 20, 2003 | 5.930 | 5.930 | 5.887 | 5.837 | 893,024 | -0.12(-1.98%) |
Nov 19, 2003 | 5.893 | 5.974 | 5.893 | 5.955 | 1,192,367 | +0.02(+0.42%) |
Nov 18, 2003 | 6.067 | 6.067 | 5.912 | 5.930 | 594,005 | -0.04(-0.62%) |
Nov 17, 2003 | 5.955 | 6.030 | 5.906 | 5.968 | 4,510,792 | -0.15(-2.53%) |
Nov 14, 2003 | 6.135 | 6.191 | 6.092 | 6.123 | 401,490 | -0.01(-0.10%) |
Nov 13, 2003 | 6.166 | 6.166 | 6.166 | 6.129 | 447,480 | +0.05(+0.82%) |
Nov 12, 2003 | 6.073 | 6.104 | 6.017 | 6.079 | 2,818,498 | -0.01(-0.10%) |
Nov 11, 2003 | 6.154 | 6.110 | 6.079 | 6.085 | 5,122,225 | -0.07(-1.11%) |
Nov 10, 2003 | 6.197 | 6.197 | 6.141 | 6.154 | 740,368 | -0.04(-0.70%) |
Nov 07, 2003 | 6.290 | 6.315 | 6.185 | 6.197 | 756,828 | -0.05(-0.79%) |
Nov 06, 2003 | 6.246 | 6.253 | 6.147 | 6.246 | 1,148,474 | -0.06(-0.98%) |
Nov 05, 2003 | 6.308 | 6.339 | 6.265 | 6.308 | 1,169,775 | +0.01(+0.20%) |
Nov 04, 2003 | 6.308 | 6.321 | 6.271 | 6.296 | 1,765,717 | -0.01(-0.20%) |
Nov 03, 2003 | 6.277 | 6.315 | 6.277 | 6.308 | 3,833,350 | +0.08(+1.29%) |
Oct 31, 2003 | 6.246 | 6.259 | 6.209 | 6.228 | 536,557 | +0.04(+0.70%) |
Oct 30, 2003 | 6.284 | 6.284 | 6.185 | 6.185 | 941,436 | -0.09(-1.48%) |
Oct 29, 2003 | 6.290 | 6.290 | 6.197 | 6.277 | 721,003 | -0.02(-0.30%) |
Oct 28, 2003 | 6.240 | 6.246 | 6.240 | 6.296 | 1,005,338 | +0.19(+3.15%) |
Oct 27, 2003 | 6.154 | 6.154 | 6.085 | 6.104 | 506,058 | +0.04(+0.61%) |
Oct 24, 2003 | 6.023 | 6.085 | 5.999 | 6.067 | 1,307,908 | -0.06(-0.91%) |
Oct 23, 2003 | 6.023 | 6.135 | 5.999 | 6.123 | 1,966,300 | -0.12(-1.98%) |
Oct 22, 2003 | 6.383 | 6.414 | 6.234 | 6.246 | 1,563,196 | -0.14(-2.14%) |
Oct 21, 2003 | 6.339 | 6.457 | 6.352 | 6.383 | 1,238,196 | +0.04(+0.68%) |
Oct 20, 2003 | 6.308 | 6.327 | 6.308 | 6.339 | 1,878,030 | +0.13(+2.10%) |
Oct 17, 2003 | 6.290 | 6.321 | 6.178 | 6.209 | 912,066 | -0.07(-1.18%) |
Oct 16, 2003 | 6.271 | 6.296 | 6.265 | 6.284 | 886,570 | -0.01(-0.10%) |
Oct 15, 2003 | 6.346 | 6.346 | 6.234 | 6.290 | 872,046 | +0.07(+1.20%) |
Oct 14, 2003 | 6.197 | 6.253 | 6.197 | 6.216 | 1,152,508 | -0.07(-1.18%) |
Oct 13, 2003 | 6.253 | 6.284 | 6.234 | 6.290 | 1,098,126 | +0.06(+1.00%) |
Oct 10, 2003 | 6.246 | 6.253 | 6.203 | 6.228 | 721,972 | +0.02(+0.30%) |
Oct 09, 2003 | 6.191 | 6.191 | 6.191 | 6.209 | 2,273,711 | +0.06(+1.01%) |
Oct 08, 2003 | 6.166 | 6.197 | 6.135 | 6.147 | 959,670 | -0.12(-1.88%) |
Oct 07, 2003 | 6.197 | 6.259 | 6.178 | 6.265 | 674,044 | -0.05(-0.79%) |
Oct 06, 2003 | 6.383 | 6.389 | 6.277 | 6.315 | 1,397,953 | +0.01(+0.10%) |
Oct 03, 2003 | 6.290 | 6.346 | 6.271 | 6.308 | 3,660,530 | +0.10(+1.60%) |
Oct 02, 2003 | 6.203 | 6.209 | 6.141 | 6.209 | 1,162,352 | +0.17(+2.77%) |
Oct 01, 2003 | 5.949 | 6.073 | 5.943 | 6.042 | 1,662,117 | +0.17(+2.96%) |
Sep 30, 2003 | 5.949 | 5.949 | 5.868 | 5.868 | 985,490 | -0.01(-0.21%) |
Sep 29, 2003 | 5.949 | 5.949 | 5.875 | 5.881 | 903,998 | -0.08(-1.35%) |
Sep 26, 2003 | 6.005 | 6.005 | 5.918 | 5.961 | 631,765 | +0.06(+1.05%) |
Sep 25, 2003 | 5.930 | 5.980 | 5.899 | 5.899 | 276,427 | -0.04(-0.73%) |
Sep 24, 2003 | 5.955 | 6.023 | 5.918 | 5.943 | 1,247,717 | +0.19(+3.23%) |
Sep 23, 2003 | 5.707 | 5.763 | 5.707 | 5.757 | 781,517 | +0.12(+2.20%) |
Sep 22, 2003 | 5.633 | 5.664 | 5.559 | 5.633 | 3,852,884 | +0.00(+0.00%) |
Sep 19, 2003 | 5.701 | 5.701 | 5.633 | 5.633 | 673,883 | -0.19(-3.30%) |
Sep 18, 2003 | 5.776 | 5.856 | 5.757 | 5.825 | 510,092 | +0.03(+0.53%) |
Sep 17, 2003 | 5.844 | 5.844 | 5.776 | 5.794 | 803,141 | -0.01(-0.21%) |
Sep 16, 2003 | 5.720 | 5.813 | 5.720 | 5.807 | 507,671 | +0.11(+1.85%) |
Sep 15, 2003 | 5.745 | 5.751 | 5.676 | 5.701 | 1,474,927 | +0.03(+0.55%) |
Sep 12, 2003 | 5.670 | 5.676 | 5.627 | 5.670 | 753,762 | +0.03(+0.55%) |
Sep 11, 2003 | 5.577 | 5.683 | 5.546 | 5.639 | 370,506 | +0.12(+2.13%) |
Sep 10, 2003 | 5.552 | 5.602 | 5.515 | 5.521 | 851,552 | -0.17(-3.05%) |
Sep 09, 2003 | 5.726 | 5.732 | 5.670 | 5.695 | 2,789,936 | -0.14(-2.44%) |
Sep 08, 2003 | 5.788 | 5.887 | 5.776 | 5.837 | 2,264,513 | +0.06(+1.07%) |
Sep 05, 2003 | 5.800 | 5.875 | 5.763 | 5.776 | 506,380 | -0.10(-1.69%) |
Sep 04, 2003 | 5.881 | 5.887 | 5.856 | 5.875 | 621,115 | +0.04(+0.64%) |
Sep 03, 2003 | 5.881 | 5.881 | 5.807 | 5.837 | 1,182,039 | +0.06(+0.96%) |
Sep 02, 2003 | 5.757 | 5.782 | 5.676 | 5.782 | 757,473 | +0.17(+2.98%) |
Aug 29, 2003 | 5.577 | 5.639 | 5.577 | 5.614 | 1,126,366 | +0.07(+1.23%) |
Aug 28, 2003 | 5.571 | 5.577 | 5.509 | 5.546 | 267,552 | -0.01(-0.11%) |
Aug 27, 2003 | 5.546 | 5.577 | 5.484 | 5.552 | 652,098 | -0.01(-0.22%) |
Aug 26, 2003 | 5.490 | 5.571 | 5.466 | 5.565 | 599,975 | +0.02(+0.45%) |
Aug 25, 2003 | 5.497 | 5.546 | 5.490 | 5.540 | 865,269 | +0.05(+0.90%) |
Aug 22, 2003 | 5.546 | 5.571 | 5.459 | 5.490 | 1,013,730 | +0.01(+0.23%) |
Aug 21, 2003 | 5.466 | 5.503 | 5.385 | 5.478 | 405,685 | +0.16(+3.03%) |
Aug 20, 2003 | 5.317 | 5.323 | 5.280 | 5.317 | 632,088 | +0.03(+0.59%) |
Aug 19, 2003 | 5.267 | 5.323 | 5.267 | 5.286 | 1,029,383 | -0.02(-0.47%) |
Aug 18, 2003 | 5.274 | 5.317 | 5.243 | 5.311 | 2,017,777 | +0.11(+2.15%) |
Aug 15, 2003 | 5.137 | 5.199 | 5.137 | 5.199 | 105,052 | +0.00(+0.00%) |
Aug 14, 2003 | 5.193 | 5.205 | 5.168 | 5.199 | 300,794 | +0.06(+1.08%) |
Aug 13, 2003 | 5.150 | 5.156 | 5.112 | 5.143 | 869,626 | +0.05(+0.97%) |
Aug 12, 2003 | 5.044 | 5.094 | 5.019 | 5.094 | 328,873 | +0.11(+2.24%) |
Aug 11, 2003 | 4.976 | 5.032 | 4.951 | 4.982 | 1,839,302 | +0.04(+0.88%) |
Aug 08, 2003 | 4.951 | 4.951 | 4.896 | 4.939 | 184,930 | +0.01(+0.25%) |
Aug 07, 2003 | 4.908 | 4.933 | 4.896 | 4.927 | 693,409 | +0.02(+0.51%) |
Aug 06, 2003 | 4.958 | 5.007 | 4.871 | 4.902 | 486,048 | -0.06(-1.25%) |
Aug 05, 2003 | 5.050 | 5.057 | 4.964 | 4.964 | 434,409 | -0.09(-1.72%) |
Aug 04, 2003 | 5.075 | 5.075 | 5.019 | 5.050 | 1,072,307 | +0.02(+0.49%) |
Aug 01, 2003 | 5.069 | 5.069 | 5.038 | 5.026 | 221,723 | -0.02(-0.49%) |
Jul 31, 2003 | 5.026 | 5.069 | 4.995 | 5.050 | 417,142 | +0.06(+1.12%) |
Jul 30, 2003 | 5.013 | 5.013 | 4.964 | 4.995 | 169,439 | -0.01(-0.25%) |
Jul 29, 2003 | 4.989 | 5.026 | 4.976 | 5.007 | 228,016 | +0.02(+0.50%) |
Jul 28, 2003 | 4.989 | 5.026 | 4.976 | 4.982 | 274,168 | +0.02(+0.50%) |
Jul 25, 2003 | 4.951 | 4.958 | 4.883 | 4.958 | 358,565 | +0.07(+1.39%) |
Jul 24, 2003 | 4.889 | 4.951 | 4.883 | 4.889 | 334,682 | +0.00(+0.00%) |
Jul 23, 2003 | 4.939 | 4.951 | 4.871 | 4.889 | 335,650 | -0.09(-1.87%) |
Jul 22, 2003 | 4.958 | 4.989 | 4.933 | 4.982 | 120,866 | +0.04(+0.88%) |
Jul 21, 2003 | 5.038 | 5.038 | 4.908 | 4.939 | 238,021 | -0.12(-2.45%) |
Jul 18, 2003 | 4.927 | 5.069 | 4.927 | 5.063 | 887,054 | +0.17(+3.55%) |
Jul 17, 2003 | 4.927 | 4.958 | 4.871 | 4.889 | 423,597 | -0.06(-1.25%) |
Jul 16, 2003 | 4.989 | 5.013 | 4.933 | 4.951 | 6,428,843 | +0.00(+0.00%) |
Jul 15, 2003 | 5.026 | 5.026 | 4.933 | 4.951 | 460,390 | -0.07(-1.36%) |
Jul 14, 2003 | 5.057 | 5.081 | 4.958 | 5.019 | 740,852 | +0.10(+2.02%) |
Jul 11, 2003 | 4.871 | 4.964 | 4.871 | 4.920 | 182,348 | +0.04(+0.76%) |
Jul 10, 2003 | 5.019 | 5.019 | 4.858 | 4.883 | 438,766 | -0.07(-1.50%) |
Jul 09, 2003 | 4.989 | 4.989 | 4.927 | 4.958 | 509,931 | +0.01(+0.13%) |
Jul 08, 2003 | 5.013 | 5.013 | 4.927 | 4.951 | 672,431 | +0.01(+0.13%) |
Jul 07, 2003 | 4.896 | 4.958 | 4.877 | 4.945 | 1,173,164 | +0.20(+4.31%) |
Jul 03, 2003 | 4.803 | 4.815 | 4.728 | 4.741 | 434,086 | -0.04(-0.91%) |
Jul 02, 2003 | 4.796 | 4.827 | 4.741 | 4.784 | 1,535,763 | -0.01(-0.26%) |
Jul 01, 2003 | 4.741 | 4.803 | 4.691 | 4.796 | 1,555,289 | +0.06(+1.18%) |
Jun 30, 2003 | 4.741 | 4.784 | 4.691 | 4.741 | 1,899,009 | -0.02(-0.52%) |
Jun 27, 2003 | 4.809 | 4.809 | 4.697 | 4.765 | 980,164 | -0.02(-0.39%) |
Jun 26, 2003 | 4.741 | 4.815 | 4.728 | 4.784 | 1,215,766 | +0.09(+1.85%) |
Jun 25, 2003 | 4.759 | 4.765 | 4.697 | 4.697 | 636,929 | -0.01(-0.26%) |
Jun 24, 2003 | 4.660 | 4.741 | 4.654 | 4.710 | 2,557,723 | -0.01(-0.26%) |
Jun 23, 2003 | 4.815 | 4.852 | 4.710 | 4.722 | 382,286 | -0.14(-2.81%) |
Jun 20, 2003 | 4.896 | 4.896 | 4.821 | 4.858 | 208,329 | +0.03(+0.64%) |
Jun 19, 2003 | 4.858 | 4.902 | 4.827 | 4.827 | 451,353 | -0.06(-1.14%) |
Jun 18, 2003 | 4.846 | 4.889 | 4.840 | 4.883 | 278,202 | -0.03(-0.63%) |
Jun 17, 2003 | 4.951 | 4.958 | 4.902 | 4.914 | 1,216,895 | -0.01(-0.25%) |
Jun 16, 2003 | 4.902 | 4.945 | 4.834 | 4.927 | 1,674,058 | +0.08(+1.66%) |
Jun 13, 2003 | 4.858 | 4.877 | 4.809 | 4.846 | 1,677,931 | +0.00(+0.00%) |
Jun 12, 2003 | 4.896 | 4.908 | 4.803 | 4.846 | 1,230,934 | -0.06(-1.14%) |
Jun 11, 2003 | 4.889 | 4.914 | 4.834 | 4.902 | 1,074,082 | +0.05(+1.02%) |
Jun 10, 2003 | 4.852 | 4.889 | 4.784 | 4.852 | 332,262 | +0.10(+2.09%) |
Jun 09, 2003 | 4.858 | 4.865 | 4.741 | 4.753 | 710,837 | -0.03(-0.65%) |
Jun 06, 2003 | 4.858 | 4.896 | 4.759 | 4.784 | 1,237,551 | +0.02(+0.39%) |
Jun 05, 2003 | 4.803 | 4.827 | 4.741 | 4.765 | 868,496 | -0.06(-1.28%) |
Jun 04, 2003 | 4.803 | 4.834 | 4.803 | 4.827 | 801,366 | +0.07(+1.43%) |
Jun 03, 2003 | 4.772 | 4.778 | 4.722 | 4.759 | 314,349 | +0.02(+0.39%) |
Jun 02, 2003 | 4.772 | 4.803 | 4.716 | 4.741 | 1,992,926 | +0.02(+0.53%) |
May 30, 2003 | 4.691 | 4.741 | 4.679 | 4.716 | 603,526 | +0.06(+1.33%) |
May 29, 2003 | 4.703 | 4.772 | 4.641 | 4.654 | 1,101,354 | -0.05(-1.05%) |
May 28, 2003 | 4.772 | 4.784 | 4.691 | 4.703 | 774,417 | -0.07(-1.43%) |
May 27, 2003 | 4.697 | 4.809 | 4.679 | 4.772 | 2,416,847 | +0.13(+2.80%) |
May 23, 2003 | 4.611 | 4.691 | 4.580 | 4.641 | 1,346,153 | +0.11(+2.32%) |
May 22, 2003 | 4.524 | 4.555 | 4.499 | 4.536 | 311,767 | +0.03(+0.69%) |
May 21, 2003 | 4.474 | 4.511 | 4.431 | 4.505 | 444,253 | +0.02(+0.41%) |
May 20, 2003 | 4.449 | 4.511 | 4.418 | 4.487 | 336,941 | +0.04(+0.84%) |
May 19, 2003 | 4.493 | 4.493 | 4.418 | 4.449 | 260,452 | -0.07(-1.51%) |
May 16, 2003 | 4.530 | 4.536 | 4.474 | 4.518 | 494,923 | -0.02(-0.55%) |
May 15, 2003 | 4.549 | 4.561 | 4.493 | 4.542 | 549,789 | +0.04(+0.83%) |
May 14, 2003 | 4.567 | 4.567 | 4.468 | 4.505 | 245,444 | -0.04(-0.82%) |
May 13, 2003 | 4.549 | 4.580 | 4.524 | 4.542 | 675,335 | -0.03(-0.68%) |
May 12, 2003 | 4.511 | 4.592 | 4.499 | 4.573 | 1,098,288 | +0.07(+1.65%) |
May 09, 2003 | 4.468 | 4.511 | 4.406 | 4.499 | 1,157,188 | +0.12(+2.69%) |
May 08, 2003 | 4.425 | 4.425 | 4.381 | 4.381 | 1,447,010 | -0.02(-0.56%) |
May 07, 2003 | 4.462 | 4.462 | 4.375 | 4.406 | 558,180 | -0.01(-0.14%) |
May 06, 2003 | 4.449 | 4.474 | 4.406 | 4.412 | 1,378,427 | -0.01(-0.14%) |
May 05, 2003 | 4.456 | 4.456 | 4.418 | 4.418 | 889,151 | -0.01(-0.14%) |
May 02, 2003 | 4.369 | 4.425 | 4.344 | 4.425 | 1,296,774 | +0.12(+2.73%) |
May 01, 2003 | 4.294 | 4.332 | 4.251 | 4.307 | 1,167,839 | +0.01(+0.29%) |
Apr 30, 2003 | 4.356 | 4.369 | 4.294 | 4.294 | 959,832 | -0.06(-1.28%) |
Apr 29, 2003 | 4.369 | 4.375 | 4.263 | 4.350 | 2,004,061 | +0.14(+3.24%) |
Apr 28, 2003 | 4.140 | 4.245 | 4.121 | 4.214 | 1,471,215 | +0.14(+3.50%) |
Apr 25, 2003 | 4.102 | 4.115 | 4.065 | 4.071 | 1,380,202 | -0.04(-0.91%) |
Apr 24, 2003 | 4.102 | 4.152 | 4.065 | 4.109 | 696,314 | -0.07(-1.63%) |
Apr 23, 2003 | 4.121 | 4.183 | 4.102 | 4.177 | 1,755,550 | -0.07(-1.61%) |
Apr 22, 2003 | 4.152 | 4.263 | 4.121 | 4.245 | 674,367 | +0.09(+2.24%) |
Apr 21, 2003 | 4.121 | 4.164 | 4.121 | 4.152 | 768,446 | -0.04(-0.89%) |
Apr 17, 2003 | 4.127 | 4.189 | 4.127 | 4.189 | 68,582 | +0.04(+1.05%) |
Apr 16, 2003 | 4.214 | 4.276 | 4.127 | 4.146 | 174,764 | -0.06(-1.47%) |
Apr 15, 2003 | 4.164 | 4.208 | 4.164 | 4.208 | 244,153 | +0.01(+0.30%) |
Apr 14, 2003 | 4.152 | 4.202 | 4.133 | 4.195 | 192,837 | -0.01(-0.29%) |
Apr 11, 2003 | 4.189 | 4.301 | 4.189 | 4.208 | 97,145 | +0.03(+0.74%) |
Apr 10, 2003 | 4.183 | 4.232 | 4.158 | 4.177 | 273,523 | -0.02(-0.59%) |
Apr 09, 2003 | 4.220 | 4.294 | 4.183 | 4.202 | 194,612 | -0.17(-3.83%) |
Apr 08, 2003 | 4.282 | 4.412 | 4.282 | 4.369 | 190,094 | -0.04(-0.98%) |
Apr 07, 2003 | 4.369 | 4.456 | 4.369 | 4.412 | 302,085 | +0.04(+0.99%) |
Apr 04, 2003 | 4.412 | 4.412 | 4.338 | 4.369 | 154,754 | +0.08(+1.88%) |
Apr 03, 2003 | 4.301 | 4.301 | 4.220 | 4.288 | 601,750 | -0.04(-0.86%) |
Apr 02, 2003 | 4.325 | 4.387 | 4.307 | 4.325 | 262,065 | +0.07(+1.75%) |
Apr 01, 2003 | 4.276 | 4.319 | 4.189 | 4.251 | 203,649 | +0.02(+0.44%) |
Mar 31, 2003 | 4.276 | 4.319 | 4.189 | 4.232 | 270,134 | -0.19(-4.21%) |
Mar 28, 2003 | 4.418 | 4.431 | 4.381 | 4.418 | 68,259 | +0.06(+1.42%) |
Mar 27, 2003 | 4.449 | 4.511 | 4.356 | 4.356 | 63,580 | -0.12(-2.63%) |
Mar 26, 2003 | 4.456 | 4.542 | 4.456 | 4.474 | 96,822 | -0.10(-2.17%) |
Mar 25, 2003 | 4.462 | 4.604 | 4.462 | 4.573 | 96,660 | +0.06(+1.23%) |
Mar 24, 2003 | 4.592 | 4.592 | 4.499 | 4.518 | 478,302 | -0.16(-3.44%) |
Mar 21, 2003 | 4.648 | 4.679 | 4.511 | 4.679 | 44,699 | +0.05(+1.07%) |
Mar 20, 2003 | 4.493 | 4.660 | 4.493 | 4.629 | 98,436 | +0.04(+0.95%) |
Mar 19, 2003 | 4.555 | 4.604 | 4.542 | 4.586 | 39,051 | +0.12(+2.78%) |
Mar 18, 2003 | 4.542 | 4.542 | 4.369 | 4.462 | 260,613 | -0.07(-1.50%) |
Mar 17, 2003 | 4.462 | 4.542 | 4.400 | 4.530 | 173,312 | +0.11(+2.52%) |
Mar 14, 2003 | 4.369 | 4.456 | 4.344 | 4.418 | 163,952 | +0.01(+0.28%) |
Mar 13, 2003 | 4.418 | 4.425 | 4.313 | 4.406 | 91,819 | +0.07(+1.57%) |
Mar 12, 2003 | 4.400 | 4.449 | 4.276 | 4.338 | 58,738 | -0.06(-1.41%) |
Mar 11, 2003 | 4.276 | 4.406 | 4.276 | 4.400 | 9,359 | +0.08(+1.87%) |
Mar 10, 2003 | 4.369 | 4.449 | 4.307 | 4.319 | 27,433 | -0.14(-3.06%) |
Mar 07, 2003 | 4.480 | 4.480 | 4.381 | 4.456 | 18,396 | +0.02(+0.56%) |
Mar 06, 2003 | 4.431 | 4.518 | 4.406 | 4.431 | 185,253 | -0.14(-2.99%) |
Mar 05, 2003 | 4.499 | 4.580 | 4.499 | 4.567 | 18,718 | +0.00(+0.00%) |
Mar 04, 2003 | 4.530 | 4.580 | 4.518 | 4.567 | 15,168 | -0.04(-0.81%) |
Mar 03, 2003 | 4.611 | 4.611 | 4.555 | 4.604 | 16,459 | +0.06(+1.23%) |
Feb 28, 2003 | 4.530 | 4.598 | 4.524 | 4.549 | 17,912 | +0.01(+0.14%) |
Feb 27, 2003 | 4.468 | 4.549 | 4.468 | 4.542 | 151,042 | +0.07(+1.52%) |
Feb 26, 2003 | 4.468 | 4.542 | 4.468 | 4.474 | 4,034 | +0.00(+0.00%) |
Feb 25, 2003 | 4.487 | 4.499 | 4.394 | 4.474 | 64,709 | -0.06(-1.23%) |
Feb 24, 2003 | 4.648 | 4.648 | 4.511 | 4.530 | 11,134 | -0.11(-2.27%) |
Feb 21, 2003 | 4.672 | 4.679 | 4.567 | 4.635 | 42,601 | +0.01(+0.27%) |
Feb 20, 2003 | 4.703 | 4.728 | 4.623 | 4.623 | 34,533 | -0.08(-1.71%) |
Feb 19, 2003 | 4.759 | 4.772 | 4.592 | 4.703 | 188,964 | +0.01(+0.26%) |
Feb 18, 2003 | 4.728 | 4.759 | 4.672 | 4.691 | 291,758 | +0.05(+1.07%) |
Feb 14, 2003 | 4.493 | 4.641 | 4.493 | 4.641 | 70,196 | +0.12(+2.60%) |
Feb 13, 2003 | 4.598 | 4.617 | 4.518 | 4.524 | 43,085 | -0.05(-1.08%) |
Feb 12, 2003 | 4.641 | 4.679 | 4.542 | 4.573 | 52,284 | +0.09(+1.93%) |
Feb 11, 2003 | 4.648 | 4.648 | 4.487 | 4.487 | 46,313 | -0.02(-0.41%) |
Feb 10, 2003 | 4.635 | 4.635 | 4.499 | 4.505 | 14,361 | +0.02(+0.41%) |
Feb 07, 2003 | 4.487 | 4.586 | 4.487 | 4.487 | 27,110 | -0.04(-0.82%) |
Feb 06, 2003 | 4.499 | 4.586 | 4.487 | 4.524 | 27,917 | +0.02(+0.41%) |
Feb 05, 2003 | 4.586 | 4.617 | 4.505 | 4.505 | 10,489 | +0.00(+0.00%) |
Feb 04, 2003 | 4.635 | 4.635 | 4.505 | 4.505 | 41,472 | -0.17(-3.58%) |
Feb 03, 2003 | 4.672 | 4.679 | 4.598 | 4.672 | 43,408 | +0.04(+0.80%) |
Jan 31, 2003 | 4.561 | 4.648 | 4.555 | 4.635 | 40,665 | +0.07(+1.49%) |
Jan 30, 2003 | 4.592 | 4.679 | 4.505 | 4.567 | 73,584 | -0.08(-1.73%) |
Jan 29, 2003 | 4.617 | 4.648 | 4.561 | 4.648 | 69,066 | +0.02(+0.54%) |
Jan 28, 2003 | 4.641 | 4.654 | 4.592 | 4.623 | 206,877 | +0.02(+0.40%) |
Jan 27, 2003 | 4.524 | 4.660 | 4.487 | 4.604 | 385,675 | -0.01(-0.13%) |
Jan 24, 2003 | 4.592 | 4.703 | 4.592 | 4.611 | 285,141 | -0.12(-2.62%) |
Jan 23, 2003 | 4.765 | 4.765 | 4.666 | 4.734 | 53,575 | +0.11(+2.28%) |
Jan 22, 2003 | 4.716 | 4.722 | 4.617 | 4.629 | 40,665 | +0.02(+0.54%) |
Jan 21, 2003 | 4.623 | 4.691 | 4.592 | 4.604 | 17,428 | -0.15(-3.13%) |
Jan 17, 2003 | 4.710 | 4.753 | 4.648 | 4.753 | 38,406 | +0.03(+0.66%) |
Jan 16, 2003 | 4.865 | 4.877 | 4.710 | 4.722 | 201,067 | -0.06(-1.17%) |
Jan 15, 2003 | 4.803 | 4.858 | 4.772 | 4.778 | 42,279 | -0.02(-0.39%) |
Jan 14, 2003 | 4.765 | 4.796 | 4.722 | 4.796 | 39,535 | +0.02(+0.52%) |
Jan 13, 2003 | 4.796 | 4.796 | 4.722 | 4.772 | 25,819 | +0.05(+1.05%) |
Jan 10, 2003 | 4.796 | 4.796 | 4.679 | 4.722 | 110,861 | -0.02(-0.52%) |
Jan 09, 2003 | 4.772 | 4.784 | 4.685 | 4.747 | 128,935 | +0.07(+1.59%) |
Jan 08, 2003 | 4.629 | 4.703 | 4.623 | 4.672 | 13,555 | +0.01(+0.13%) |
Jan 07, 2003 | 4.679 | 4.734 | 4.666 | 4.666 | 62,934 | -0.06(-1.31%) |
Jan 06, 2003 | 4.629 | 4.734 | 4.629 | 4.728 | 127,321 | +0.02(+0.39%) |
Jan 03, 2003 | 4.629 | 4.734 | 4.629 | 4.710 | 29,369 | +0.02(+0.53%) |