Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 6.245 | 6.346 | 6.245 | 6.346 | 60,241 | +0.11(+1.69%) |
Dec 30, 2003 | 6.247 | 6.247 | 6.247 | 6.241 | 6,693 | +0.02(+0.29%) |
Dec 29, 2003 | 6.202 | 6.235 | 6.195 | 6.223 | 25,100 | +0.04(+0.66%) |
Dec 26, 2003 | 6.130 | 6.185 | 6.130 | 6.183 | 92,872 | +0.05(+0.84%) |
Dec 24, 2003 | 6.115 | 6.131 | 6.115 | 6.131 | 25,937 | +0.01(+0.10%) |
Dec 23, 2003 | 6.127 | 6.137 | 6.117 | 6.125 | 33,467 | -0.01(-0.10%) |
Dec 22, 2003 | 6.124 | 6.136 | 6.124 | 6.131 | 63,588 | +0.00(+0.06%) |
Dec 19, 2003 | 6.124 | 6.161 | 6.124 | 6.128 | 45,181 | +0.01(+0.20%) |
Dec 18, 2003 | 6.149 | 6.214 | 6.116 | 6.116 | 187,417 | -0.03(-0.54%) |
Dec 17, 2003 | 6.019 | 6.149 | 6.019 | 6.149 | 126,339 | +0.16(+2.69%) |
Dec 16, 2003 | 5.928 | 5.994 | 5.928 | 5.988 | 76,138 | +0.07(+1.11%) |
Dec 15, 2003 | 5.847 | 5.976 | 5.847 | 5.922 | 121,319 | +0.10(+1.77%) |
Dec 12, 2003 | 5.737 | 5.819 | 5.737 | 5.819 | 61,914 | +0.07(+1.29%) |
Dec 11, 2003 | 5.726 | 5.749 | 5.725 | 5.745 | 1,148,770 | +0.03(+0.54%) |
Dec 10, 2003 | 5.743 | 5.743 | 5.714 | 5.714 | 158,970 | -0.03(-0.60%) |
Dec 09, 2003 | 5.736 | 5.749 | 5.727 | 5.749 | 51,874 | +0.03(+0.50%) |
Dec 08, 2003 | 5.738 | 5.738 | 5.720 | 5.720 | 75,301 | +0.00(+0.08%) |
Dec 05, 2003 | 5.723 | 5.724 | 5.723 | 5.715 | 142,236 | -0.02(-0.40%) |
Dec 04, 2003 | 5.761 | 5.761 | 5.737 | 5.738 | 114,626 | -0.02(-0.41%) |
Dec 03, 2003 | 5.701 | 5.772 | 5.701 | 5.762 | 220,885 | +0.10(+1.82%) |
Dec 02, 2003 | 5.686 | 5.686 | 5.660 | 5.659 | 117,136 | -0.03(-0.46%) |
Dec 01, 2003 | 5.701 | 5.701 | 5.686 | 5.686 | 118,809 | +0.01(+0.13%) |
Nov 28, 2003 | 5.688 | 5.697 | 5.677 | 5.678 | 32,630 | -0.01(-0.17%) |
Nov 26, 2003 | 5.700 | 5.700 | 5.688 | 5.688 | 66,934 | -0.02(-0.27%) |
Nov 25, 2003 | 5.701 | 5.701 | 5.696 | 5.703 | 24,263 | -0.02(-0.27%) |
Nov 24, 2003 | 5.689 | 5.737 | 5.689 | 5.719 | 45,181 | +0.05(+0.84%) |
Nov 21, 2003 | 5.653 | 5.676 | 5.653 | 5.671 | 61,078 | +0.01(+0.13%) |
Nov 20, 2003 | 5.598 | 5.664 | 5.595 | 5.664 | 101,239 | +0.05(+0.83%) |
Nov 19, 2003 | 5.653 | 5.653 | 5.541 | 5.617 | 153,113 | -0.02(-0.40%) |
Nov 18, 2003 | 5.656 | 5.656 | 5.637 | 5.640 | 104,585 | -0.04(-0.65%) |
Nov 17, 2003 | 5.671 | 5.677 | 5.648 | 5.677 | 92,872 | -0.06(-1.00%) |
Nov 14, 2003 | 5.737 | 5.737 | 5.724 | 5.735 | 10,876 | -0.01(-0.15%) |
Nov 13, 2003 | 5.749 | 5.799 | 5.743 | 5.743 | 52,711 | -0.02(-0.31%) |
Nov 12, 2003 | 5.725 | 5.884 | 5.725 | 5.761 | 112,116 | +0.07(+1.22%) |
Nov 11, 2003 | 5.695 | 5.697 | 5.690 | 5.691 | 189,091 | +0.00(+0.04%) |
Nov 10, 2003 | 5.599 | 5.686 | 5.599 | 5.689 | 221,721 | +0.08(+1.38%) |
Nov 07, 2003 | 5.501 | 5.634 | 5.501 | 5.611 | 140,563 | +0.13(+2.40%) |
Nov 06, 2003 | 5.375 | 5.431 | 5.375 | 5.480 | 215,028 | +0.11(+1.98%) |
Nov 05, 2003 | 5.486 | 5.450 | 5.371 | 5.374 | 280,290 | -0.05(-0.99%) |
Nov 04, 2003 | 5.486 | 5.486 | 5.426 | 5.427 | 54,384 | -0.07(-1.28%) |
Nov 03, 2003 | 5.570 | 5.570 | 5.498 | 5.498 | 122,992 | +0.10(+1.79%) |
Oct 31, 2003 | 5.354 | 5.401 | 5.354 | 5.401 | 45,181 | +0.02(+0.42%) |
Oct 30, 2003 | 5.358 | 5.378 | 5.358 | 5.378 | 66,098 | +0.00(+0.00%) |
Oct 29, 2003 | 5.377 | 5.396 | 5.374 | 5.378 | 94,545 | +0.00(+0.00%) |
Oct 28, 2003 | 5.354 | 5.378 | 5.331 | 5.378 | 164,827 | -0.02(-0.42%) |
Oct 27, 2003 | 5.426 | 5.426 | 5.401 | 5.401 | 11,713 | -0.05(-0.86%) |
Oct 24, 2003 | 5.448 | 5.448 | 5.448 | 5.448 | 2,510 | +0.00(+0.04%) |
Oct 23, 2003 | 5.536 | 5.540 | 5.445 | 5.445 | 70,281 | -0.10(-1.85%) |
Oct 22, 2003 | 5.578 | 5.578 | 5.548 | 5.548 | 11,713 | -0.04(-0.64%) |
Oct 21, 2003 | 5.506 | 5.593 | 5.519 | 5.584 | 87,015 | +0.08(+1.41%) |
Oct 20, 2003 | 5.291 | 5.492 | 5.291 | 5.506 | 150,603 | +0.22(+4.16%) |
Oct 17, 2003 | 5.277 | 5.315 | 5.277 | 5.286 | 35,977 | -0.00(-0.07%) |
Oct 16, 2003 | 5.289 | 5.290 | 5.289 | 5.290 | 51,874 | -0.06(-1.21%) |
Oct 15, 2003 | 5.420 | 5.486 | 5.346 | 5.354 | 128,849 | -0.05(-0.99%) |
Oct 14, 2003 | 5.259 | 5.406 | 5.259 | 5.408 | 72,791 | +0.16(+2.96%) |
Oct 13, 2003 | 5.252 | 5.284 | 5.250 | 5.253 | 87,015 | +0.00(+0.09%) |
Oct 10, 2003 | 5.256 | 5.289 | 5.241 | 5.248 | 133,033 | +0.03(+0.48%) |
Oct 09, 2003 | 5.199 | 5.288 | 5.175 | 5.223 | 310,410 | +0.09(+1.75%) |
Oct 08, 2003 | 5.056 | 5.162 | 5.056 | 5.133 | 552,213 | +0.19(+3.84%) |
Oct 07, 2003 | 4.873 | 4.943 | 4.882 | 4.943 | 46,017 | +0.07(+1.45%) |
Oct 06, 2003 | 4.925 | 4.936 | 4.872 | 4.873 | 50,201 | -0.03(-0.66%) |
Oct 03, 2003 | 4.930 | 4.930 | 4.930 | 4.905 | 47,691 | -0.03(-0.61%) |
Oct 02, 2003 | 4.948 | 4.948 | 4.935 | 4.935 | 15,897 | +0.03(+0.71%) |
Oct 01, 2003 | 4.948 | 4.948 | 4.894 | 4.900 | 72,791 | -0.05(-1.09%) |
Sep 30, 2003 | 5.008 | 5.020 | 4.940 | 4.954 | 131,359 | -0.07(-1.31%) |
Sep 29, 2003 | 5.020 | 5.020 | 5.014 | 5.020 | 78,648 | +0.03(+0.57%) |
Sep 26, 2003 | 5.032 | 5.032 | 4.970 | 4.991 | 97,892 | -0.03(-0.57%) |
Sep 25, 2003 | 5.092 | 5.092 | 5.020 | 5.020 | 35,977 | -0.08(-1.64%) |
Sep 24, 2003 | 5.129 | 5.139 | 5.103 | 5.103 | 66,934 | -0.04(-0.70%) |
Sep 23, 2003 | 5.139 | 5.139 | 5.139 | 5.139 | 40,997 | +0.00(+0.00%) |
Sep 22, 2003 | 5.151 | 5.151 | 5.115 | 5.139 | 56,894 | +0.00(+0.00%) |
Sep 19, 2003 | 5.133 | 5.139 | 5.133 | 5.139 | 41,834 | +0.00(+0.00%) |
Sep 18, 2003 | 5.115 | 5.138 | 5.115 | 5.139 | 60,241 | +0.00(+0.02%) |
Sep 17, 2003 | 5.152 | 5.157 | 5.135 | 5.138 | 23,427 | -0.02(-0.44%) |
Sep 16, 2003 | 5.187 | 5.187 | 5.127 | 5.161 | 44,344 | -0.08(-1.53%) |
Sep 15, 2003 | 5.259 | 5.259 | 5.223 | 5.241 | 56,894 | -0.02(-0.41%) |
Sep 12, 2003 | 5.205 | 5.265 | 5.178 | 5.262 | 48,527 | +0.07(+1.33%) |
Sep 11, 2003 | 5.187 | 5.259 | 5.181 | 5.193 | 60,241 | +0.02(+0.35%) |
Sep 10, 2003 | 5.181 | 5.235 | 5.175 | 5.175 | 77,811 | -0.02(-0.35%) |
Sep 09, 2003 | 5.187 | 5.193 | 5.169 | 5.193 | 71,955 | +0.01(+0.23%) |
Sep 08, 2003 | 5.163 | 5.198 | 5.155 | 5.181 | 1,159,647 | +0.05(+0.93%) |
Sep 05, 2003 | 5.241 | 5.241 | 5.092 | 5.133 | 100,402 | -0.13(-2.50%) |
Sep 04, 2003 | 5.234 | 5.283 | 5.223 | 5.265 | 116,299 | +0.05(+1.03%) |
Sep 03, 2003 | 5.193 | 5.246 | 5.164 | 5.211 | 115,462 | -0.01(-0.23%) |
Sep 02, 2003 | 5.050 | 5.223 | 5.050 | 5.223 | 76,975 | +0.16(+3.19%) |
Aug 29, 2003 | 5.038 | 5.068 | 5.020 | 5.062 | 106,259 | +0.11(+2.29%) |
Aug 28, 2003 | 4.818 | 4.948 | 4.757 | 4.948 | 379,855 | +0.13(+2.70%) |
Aug 27, 2003 | 4.841 | 4.841 | 4.817 | 4.818 | 50,201 | -0.05(-1.08%) |
Aug 26, 2003 | 4.900 | 4.913 | 4.739 | 4.870 | 400,772 | -0.01(-0.29%) |
Aug 25, 2003 | 5.002 | 5.002 | 4.851 | 4.885 | 96,218 | -0.14(-2.69%) |
Aug 22, 2003 | 5.138 | 5.138 | 5.019 | 5.020 | 102,075 | -0.10(-1.87%) |
Aug 21, 2003 | 5.151 | 5.151 | 5.115 | 5.115 | 10,040 | -0.04(-0.86%) |
Aug 20, 2003 | 5.163 | 5.193 | 5.145 | 5.160 | 119,646 | +0.01(+0.16%) |
Aug 19, 2003 | 5.235 | 5.277 | 5.133 | 5.151 | 250,169 | -0.07(-1.26%) |
Aug 18, 2003 | 5.151 | 5.247 | 5.151 | 5.217 | 62,751 | +0.05(+0.92%) |
Aug 15, 2003 | 5.199 | 5.199 | 5.158 | 5.169 | 15,897 | -0.04(-0.76%) |
Aug 14, 2003 | 5.109 | 5.218 | 5.109 | 5.209 | 298,697 | +0.10(+2.04%) |
Aug 13, 2003 | 5.020 | 5.111 | 5.020 | 5.105 | 228,415 | +0.10(+1.93%) |
Aug 12, 2003 | 4.913 | 5.008 | 4.900 | 5.008 | 207,498 | +0.08(+1.58%) |
Aug 11, 2003 | 4.900 | 4.954 | 4.900 | 4.930 | 550,539 | +0.03(+0.66%) |
Aug 08, 2003 | 4.763 | 4.916 | 4.763 | 4.898 | 314,594 | +0.14(+2.96%) |
Aug 07, 2003 | 4.649 | 4.757 | 4.649 | 4.757 | 121,319 | +0.12(+2.58%) |
Aug 06, 2003 | 4.618 | 4.637 | 4.607 | 4.637 | 15,060 | +0.02(+0.41%) |
Aug 05, 2003 | 4.649 | 4.649 | 4.618 | 4.618 | 12,550 | -0.04(-0.92%) |
Aug 04, 2003 | 4.697 | 4.697 | 4.661 | 4.661 | 26,773 | -0.04(-0.91%) |
Aug 01, 2003 | 4.701 | 4.705 | 4.691 | 4.704 | 67,771 | +0.00(+0.08%) |
Jul 31, 2003 | 4.714 | 4.715 | 4.701 | 4.701 | 13,386 | -0.00(-0.03%) |
Jul 30, 2003 | 4.703 | 4.710 | 4.702 | 4.702 | 5,856 | -0.02(-0.40%) |
Jul 29, 2003 | 4.715 | 4.721 | 4.691 | 4.721 | 190,764 | +0.00(+0.00%) |
Jul 28, 2003 | 4.607 | 4.721 | 4.590 | 4.721 | 178,214 | +0.11(+2.33%) |
Jul 25, 2003 | 4.618 | 4.618 | 4.613 | 4.613 | 68,608 | -0.01(-0.13%) |
Jul 24, 2003 | 4.596 | 4.625 | 4.596 | 4.619 | 44,344 | +0.04(+0.97%) |
Jul 23, 2003 | 4.567 | 4.575 | 4.555 | 4.575 | 19,243 | +0.01(+0.18%) |
Jul 22, 2003 | 4.579 | 4.579 | 4.566 | 4.567 | 19,243 | -0.01(-0.24%) |
Jul 21, 2003 | 4.578 | 4.578 | 4.578 | 4.578 | 836 | +0.00(+0.00%) |
Jul 18, 2003 | 4.603 | 4.603 | 4.578 | 4.578 | 61,914 | -0.03(-0.65%) |
Jul 17, 2003 | 4.607 | 4.607 | 4.607 | 4.607 | 836 | +0.00(+0.00%) |
Jul 16, 2003 | 4.660 | 4.660 | 4.607 | 4.607 | 16,733 | -0.05(-1.03%) |
Jul 15, 2003 | 4.673 | 4.673 | 4.637 | 4.655 | 28,447 | -0.02(-0.38%) |
Jul 14, 2003 | 4.631 | 4.709 | 4.619 | 4.673 | 69,444 | +0.02(+0.41%) |
Jul 11, 2003 | 4.642 | 4.654 | 4.601 | 4.654 | 174,867 | +0.01(+0.26%) |
Jul 10, 2003 | 4.684 | 4.684 | 4.642 | 4.642 | 46,017 | -0.04(-0.92%) |
Jul 09, 2003 | 4.721 | 4.721 | 4.685 | 4.685 | 9,203 | -0.04(-0.88%) |
Jul 08, 2003 | 4.745 | 4.745 | 4.703 | 4.727 | 76,138 | -0.03(-0.63%) |
Jul 07, 2003 | 4.721 | 4.757 | 4.716 | 4.757 | 113,789 | +0.02(+0.51%) |
Jul 03, 2003 | 4.738 | 4.781 | 4.733 | 4.733 | 46,854 | +0.01(+0.25%) |
Jul 02, 2003 | 4.617 | 4.721 | 4.617 | 4.721 | 55,221 | +0.11(+2.46%) |
Jul 01, 2003 | 4.603 | 4.617 | 4.601 | 4.607 | 35,140 | +0.00(+0.10%) |
Jun 30, 2003 | 4.625 | 4.625 | 4.562 | 4.603 | 131,359 | -0.04(-0.80%) |
Jun 27, 2003 | 4.649 | 4.660 | 4.640 | 4.640 | 7,530 | +0.00(+0.05%) |
Jun 26, 2003 | 4.649 | 4.654 | 4.590 | 4.637 | 56,894 | -0.04(-0.89%) |
Jun 25, 2003 | 4.751 | 4.751 | 4.679 | 4.679 | 45,181 | -0.06(-1.26%) |
Jun 24, 2003 | 4.661 | 4.817 | 4.661 | 4.739 | 217,538 | +0.08(+1.80%) |
Jun 23, 2003 | 4.625 | 4.661 | 4.625 | 4.655 | 53,547 | +0.03(+0.65%) |
Jun 20, 2003 | 4.661 | 4.661 | 4.578 | 4.625 | 108,769 | -0.03(-0.74%) |
Jun 19, 2003 | 4.739 | 4.739 | 4.660 | 4.660 | 98,729 | -0.10(-2.04%) |
Jun 18, 2003 | 4.659 | 4.781 | 4.656 | 4.757 | 263,556 | +0.10(+2.13%) |
Jun 17, 2003 | 4.580 | 4.661 | 4.580 | 4.658 | 158,133 | +0.09(+1.88%) |
Jun 16, 2003 | 4.552 | 4.598 | 4.552 | 4.572 | 48,527 | +0.01(+0.21%) |
Jun 13, 2003 | 4.542 | 4.579 | 4.524 | 4.562 | 41,834 | +0.01(+0.18%) |
Jun 12, 2003 | 4.512 | 4.558 | 4.512 | 4.554 | 153,950 | +0.06(+1.33%) |
Jun 11, 2003 | 4.409 | 4.494 | 4.409 | 4.494 | 133,033 | +0.08(+1.90%) |
Jun 10, 2003 | 4.368 | 4.410 | 4.350 | 4.410 | 82,831 | +0.06(+1.37%) |
Jun 09, 2003 | 4.506 | 4.524 | 4.350 | 4.350 | 103,749 | -0.14(-3.19%) |
Jun 06, 2003 | 4.463 | 4.535 | 4.463 | 4.494 | 52,711 | +0.04(+0.97%) |
Jun 05, 2003 | 4.460 | 4.470 | 4.446 | 4.451 | 117,136 | -0.02(-0.48%) |
Jun 04, 2003 | 4.410 | 4.478 | 4.403 | 4.472 | 232,598 | +0.09(+1.96%) |
Jun 03, 2003 | 4.374 | 4.405 | 4.364 | 4.386 | 137,216 | +0.00(+0.00%) |
Jun 02, 2003 | 4.306 | 4.386 | 4.297 | 4.386 | 1,453,324 | +0.08(+1.86%) |
May 30, 2003 | 4.303 | 4.306 | 4.282 | 4.306 | 130,523 | +0.00(+0.08%) |
May 29, 2003 | 4.163 | 4.303 | 4.163 | 4.303 | 296,187 | +0.14(+3.33%) |
May 28, 2003 | 4.214 | 4.214 | 4.102 | 4.164 | 275,269 | -0.08(-1.86%) |
May 27, 2003 | 4.339 | 4.352 | 4.243 | 4.243 | 66,934 | -0.11(-2.58%) |
May 23, 2003 | 4.362 | 4.364 | 4.331 | 4.355 | 291,166 | -0.01(-0.16%) |
May 22, 2003 | 4.374 | 4.404 | 4.361 | 4.362 | 95,382 | -0.00(-0.11%) |
May 21, 2003 | 4.427 | 4.458 | 4.356 | 4.367 | 148,093 | -0.06(-1.27%) |
May 20, 2003 | 4.458 | 4.458 | 4.413 | 4.423 | 15,897 | -0.06(-1.31%) |
May 19, 2003 | 4.445 | 4.482 | 4.445 | 4.482 | 71,955 | +0.03(+0.56%) |
May 16, 2003 | 4.458 | 4.470 | 4.452 | 4.457 | 190,764 | +0.00(+0.08%) |
May 15, 2003 | 4.458 | 4.476 | 4.446 | 4.453 | 214,191 | +0.01(+0.22%) |
May 14, 2003 | 4.452 | 4.452 | 4.438 | 4.444 | 143,073 | +0.00(+0.00%) |
May 13, 2003 | 4.446 | 4.458 | 4.410 | 4.444 | 365,632 | -0.01(-0.19%) |
May 12, 2003 | 4.465 | 4.465 | 4.450 | 4.452 | 257,699 | -0.01(-0.27%) |
May 09, 2003 | 4.482 | 4.482 | 4.421 | 4.464 | 293,677 | +0.00(+0.03%) |
May 08, 2003 | 4.471 | 4.471 | 4.416 | 4.463 | 133,869 | -0.01(-0.16%) |
May 07, 2003 | 4.542 | 4.619 | 4.446 | 4.470 | 215,865 | -0.07(-1.55%) |
May 06, 2003 | 4.303 | 4.541 | 4.279 | 4.541 | 896,928 | +0.40(+9.54%) |
May 05, 2003 | 4.153 | 4.153 | 4.131 | 4.145 | 44,344 | -0.01(-0.26%) |
May 02, 2003 | 4.064 | 4.165 | 4.064 | 4.156 | 270,249 | +0.05(+1.19%) |
May 01, 2003 | 3.998 | 4.107 | 3.998 | 4.107 | 173,194 | +0.12(+3.03%) |
Apr 30, 2003 | 3.944 | 3.986 | 3.920 | 3.986 | 121,319 | -0.02(-0.39%) |
Apr 29, 2003 | 4.010 | 4.017 | 3.998 | 4.002 | 37,650 | -0.01(-0.21%) |
Apr 28, 2003 | 3.974 | 4.058 | 3.974 | 4.010 | 82,831 | +0.04(+0.93%) |
Apr 25, 2003 | 3.970 | 3.974 | 3.969 | 3.973 | 15,897 | -0.00(-0.03%) |
Apr 24, 2003 | 3.978 | 3.978 | 3.948 | 3.974 | 69,444 | +0.00(+0.12%) |
Apr 23, 2003 | 3.954 | 3.975 | 3.954 | 3.969 | 18,407 | +0.03(+0.73%) |
Apr 22, 2003 | 3.908 | 3.986 | 3.908 | 3.941 | 112,116 | +0.03(+0.67%) |
Apr 21, 2003 | 3.871 | 3.926 | 3.849 | 3.914 | 118,809 | +0.05(+1.42%) |
Apr 17, 2003 | 3.924 | 3.924 | 3.825 | 3.859 | 228,415 | -0.06(-1.49%) |
Apr 16, 2003 | 3.908 | 3.929 | 3.890 | 3.918 | 78,648 | +0.02(+0.40%) |
Apr 15, 2003 | 3.866 | 3.902 | 3.849 | 3.902 | 112,116 | +0.04(+0.93%) |
Apr 14, 2003 | 3.866 | 3.866 | 3.809 | 3.866 | 363,958 | -0.01(-0.15%) |
Apr 11, 2003 | 3.813 | 3.878 | 3.813 | 3.872 | 111,279 | +0.06(+1.63%) |
Apr 10, 2003 | 3.796 | 3.810 | 3.796 | 3.810 | 10,876 | +0.02(+0.54%) |
Apr 09, 2003 | 3.912 | 3.912 | 3.705 | 3.790 | 840,033 | -0.12(-3.15%) |
Apr 08, 2003 | 3.896 | 3.913 | 3.896 | 3.913 | 429,220 | +0.03(+0.68%) |
Apr 07, 2003 | 3.888 | 3.908 | 3.882 | 3.887 | 122,992 | +0.00(+0.03%) |
Apr 04, 2003 | 3.892 | 3.898 | 3.875 | 3.886 | 586,517 | -0.01(-0.18%) |
Apr 03, 2003 | 3.908 | 3.926 | 3.893 | 3.893 | 365,632 | -0.02(-0.40%) |
Apr 02, 2003 | 3.860 | 3.908 | 3.860 | 3.908 | 26,773 | +0.07(+1.71%) |
Apr 01, 2003 | 3.811 | 3.843 | 3.811 | 3.843 | 35,977 | +0.05(+1.39%) |
Mar 31, 2003 | 3.819 | 3.819 | 3.789 | 3.790 | 103,749 | -0.06(-1.46%) |
Mar 28, 2003 | 3.841 | 3.865 | 3.841 | 3.846 | 4,183 | +0.01(+0.19%) |
Mar 27, 2003 | 3.777 | 3.839 | 3.777 | 3.839 | 97,892 | +0.04(+1.17%) |
Mar 26, 2003 | 3.759 | 3.795 | 3.753 | 3.795 | 157,297 | +0.03(+0.92%) |
Mar 25, 2003 | 3.742 | 3.764 | 3.742 | 3.760 | 8,366 | +0.02(+0.51%) |
Mar 24, 2003 | 3.715 | 3.743 | 3.715 | 3.741 | 158,133 | +0.03(+0.74%) |
Mar 21, 2003 | 3.693 | 3.717 | 3.693 | 3.713 | 31,794 | +0.04(+1.21%) |
Mar 20, 2003 | 3.704 | 3.782 | 3.669 | 3.669 | 97,055 | -0.02(-0.61%) |
Mar 19, 2003 | 3.697 | 3.697 | 3.691 | 3.692 | 20,917 | -0.00(-0.03%) |
Mar 18, 2003 | 3.729 | 3.765 | 3.693 | 3.693 | 110,442 | -0.05(-1.37%) |
Mar 17, 2003 | 3.693 | 3.746 | 3.693 | 3.745 | 197,458 | +0.05(+1.49%) |
Mar 14, 2003 | 3.680 | 3.691 | 3.680 | 3.690 | 118,809 | +0.01(+0.26%) |
Mar 13, 2003 | 3.676 | 3.681 | 3.676 | 3.680 | 87,852 | -0.00(-0.06%) |
Mar 12, 2003 | 3.702 | 3.702 | 3.669 | 3.682 | 127,176 | -0.02(-0.61%) |
Mar 11, 2003 | 3.693 | 3.705 | 3.693 | 3.705 | 17,570 | -0.00(-0.03%) |
Mar 10, 2003 | 3.723 | 3.723 | 3.705 | 3.706 | 8,366 | -0.03(-0.93%) |
Mar 07, 2003 | 3.789 | 3.789 | 3.735 | 3.741 | 43,507 | -0.05(-1.42%) |
Mar 06, 2003 | 3.814 | 3.825 | 3.783 | 3.795 | 106,259 | -0.02(-0.63%) |
Mar 05, 2003 | 3.751 | 3.839 | 3.751 | 3.819 | 88,688 | +0.06(+1.65%) |
Mar 04, 2003 | 3.930 | 3.930 | 3.753 | 3.756 | 112,952 | -0.18(-4.50%) |
Mar 03, 2003 | 3.866 | 3.944 | 3.866 | 3.933 | 95,382 | +0.07(+1.79%) |
Feb 28, 2003 | 3.802 | 3.884 | 3.802 | 3.864 | 121,319 | +0.06(+1.51%) |
Feb 27, 2003 | 3.633 | 3.807 | 3.633 | 3.807 | 40,160 | +0.20(+5.46%) |
Feb 26, 2003 | 3.544 | 3.639 | 3.516 | 3.609 | 1,338,698 | +0.07(+2.03%) |
Feb 25, 2003 | 3.532 | 3.538 | 3.532 | 3.538 | 10,040 | -0.01(-0.20%) |
Feb 24, 2003 | 3.568 | 3.568 | 3.545 | 3.545 | 16,733 | -0.03(-0.97%) |
Feb 21, 2003 | 3.581 | 3.584 | 3.580 | 3.580 | 10,876 | +0.00(+0.00%) |
Feb 20, 2003 | 3.586 | 3.586 | 3.577 | 3.580 | 20,080 | -0.01(-0.17%) |
Feb 19, 2003 | 3.582 | 3.588 | 3.582 | 3.586 | 229,252 | +0.00(+0.03%) |
Feb 18, 2003 | 3.655 | 3.660 | 3.576 | 3.584 | 76,975 | -0.09(-2.57%) |
Feb 14, 2003 | 3.692 | 3.693 | 3.678 | 3.679 | 14,223 | -0.01(-0.36%) |
Feb 13, 2003 | 3.682 | 3.699 | 3.682 | 3.692 | 12,550 | +0.00(+0.13%) |
Feb 12, 2003 | 3.697 | 3.743 | 3.687 | 3.687 | 113,789 | -0.01(-0.16%) |
Feb 11, 2003 | 3.686 | 3.711 | 3.686 | 3.693 | 50,201 | +0.02(+0.46%) |
Feb 10, 2003 | 3.684 | 3.687 | 3.675 | 3.676 | 12,550 | +0.00(+0.00%) |
Feb 07, 2003 | 3.692 | 3.693 | 3.676 | 3.676 | 10,876 | +0.00(+0.03%) |
Feb 06, 2003 | 3.705 | 3.705 | 3.675 | 3.675 | 27,610 | -0.03(-0.81%) |
Feb 05, 2003 | 3.692 | 3.706 | 3.692 | 3.705 | 63,588 | +0.01(+0.36%) |
Feb 04, 2003 | 3.699 | 3.705 | 3.681 | 3.692 | 32,630 | -0.01(-0.35%) |
Feb 03, 2003 | 3.736 | 3.747 | 3.705 | 3.705 | 18,407 | -0.02(-0.55%) |
Jan 31, 2003 | 3.734 | 3.753 | 3.705 | 3.725 | 52,711 | +0.00(+0.13%) |
Jan 30, 2003 | 3.712 | 3.747 | 3.704 | 3.721 | 63,588 | +0.01(+0.26%) |
Jan 29, 2003 | 3.718 | 3.724 | 3.694 | 3.711 | 62,751 | -0.01(-0.35%) |
Jan 28, 2003 | 3.759 | 3.759 | 3.724 | 3.724 | 49,364 | -0.03(-0.76%) |
Jan 27, 2003 | 3.765 | 3.765 | 3.753 | 3.753 | 40,997 | -0.02(-0.63%) |
Jan 24, 2003 | 3.777 | 3.777 | 3.777 | 3.777 | 1,673 | +0.01(+0.19%) |
Jan 23, 2003 | 3.802 | 3.802 | 3.765 | 3.770 | 7,530 | -0.04(-1.07%) |
Jan 22, 2003 | 3.813 | 3.823 | 3.810 | 3.810 | 18,407 | -0.01(-0.31%) |
Jan 21, 2003 | 3.884 | 3.884 | 3.822 | 3.822 | 49,364 | -0.07(-1.90%) |
Jan 17, 2003 | 3.902 | 3.917 | 3.884 | 3.896 | 23,427 | -0.01(-0.15%) |
Jan 16, 2003 | 3.894 | 3.902 | 3.886 | 3.902 | 23,427 | +0.01(+0.28%) |
Jan 15, 2003 | 3.896 | 3.896 | 3.884 | 3.892 | 8,366 | -0.02(-0.43%) |
Jan 14, 2003 | 3.908 | 3.911 | 3.900 | 3.908 | 13,386 | -0.02(-0.43%) |
Jan 13, 2003 | 3.980 | 3.980 | 3.925 | 3.925 | 51,037 | -0.04(-1.08%) |
Jan 10, 2003 | 3.984 | 4.007 | 3.968 | 3.968 | 94,545 | -0.01(-0.27%) |
Jan 09, 2003 | 3.963 | 3.998 | 3.963 | 3.979 | 72,791 | +0.03(+0.67%) |
Jan 08, 2003 | 3.953 | 3.956 | 3.953 | 3.953 | 25,937 | +0.00(+0.00%) |
Jan 07, 2003 | 3.935 | 3.953 | 3.935 | 3.953 | 22,590 | +0.02(+0.46%) |
Jan 06, 2003 | 3.942 | 3.944 | 3.933 | 3.935 | 41,834 | -0.01(-0.27%) |
Jan 03, 2003 | 3.944 | 3.950 | 3.944 | 3.945 | 89,525 | +0.02(+0.49%) |