Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 5.724 | 5.733 | 5.644 | 5.657 | 357,329 | -0.06(-0.97%) |
Dec 30, 2003 | 5.733 | 5.776 | 5.692 | 5.712 | 704,246 | -0.03(-0.50%) |
Dec 29, 2003 | 5.601 | 5.751 | 5.601 | 5.741 | 694,667 | +0.12(+2.18%) |
Dec 26, 2003 | 5.643 | 5.643 | 5.580 | 5.619 | 168,669 | -0.04(-0.66%) |
Dec 24, 2003 | 5.661 | 5.682 | 5.621 | 5.656 | 172,834 | -0.00(-0.08%) |
Dec 23, 2003 | 5.496 | 5.666 | 5.488 | 5.661 | 1,040,335 | +0.19(+3.40%) |
Dec 22, 2003 | 5.549 | 5.550 | 5.433 | 5.475 | 893,322 | -0.07(-1.34%) |
Dec 19, 2003 | 5.610 | 5.643 | 5.535 | 5.549 | 856,257 | -0.06(-1.11%) |
Dec 18, 2003 | 5.589 | 5.623 | 5.566 | 5.611 | 548,904 | +0.01(+0.11%) |
Dec 17, 2003 | 5.607 | 5.637 | 5.595 | 5.605 | 793,787 | +0.02(+0.34%) |
Dec 16, 2003 | 5.657 | 5.657 | 5.586 | 5.586 | 705,079 | -0.09(-1.65%) |
Dec 15, 2003 | 5.750 | 5.775 | 5.679 | 5.680 | 625,950 | -0.02(-0.34%) |
Dec 12, 2003 | 5.678 | 5.722 | 5.674 | 5.699 | 1,124,878 | +0.02(+0.27%) |
Dec 11, 2003 | 5.538 | 5.688 | 5.524 | 5.684 | 781,709 | +0.15(+2.62%) |
Dec 10, 2003 | 5.579 | 5.661 | 5.530 | 5.538 | 653,437 | -0.04(-0.73%) |
Dec 09, 2003 | 5.537 | 5.593 | 5.537 | 5.579 | 638,028 | +0.03(+0.63%) |
Dec 08, 2003 | 5.499 | 5.541 | 5.499 | 5.544 | 354,413 | +0.05(+0.85%) |
Dec 05, 2003 | 5.517 | 5.574 | 5.501 | 5.497 | 294,442 | -0.03(-0.63%) |
Dec 04, 2003 | 5.491 | 5.537 | 5.475 | 5.532 | 656,352 | +0.05(+0.83%) |
Dec 03, 2003 | 5.536 | 5.583 | 5.487 | 5.487 | 496,012 | -0.03(-0.57%) |
Dec 02, 2003 | 5.523 | 5.589 | 5.517 | 5.518 | 696,750 | -0.00(-0.09%) |
Dec 01, 2003 | 5.463 | 5.531 | 5.463 | 5.523 | 371,489 | +0.07(+1.32%) |
Nov 28, 2003 | 5.413 | 5.463 | 5.407 | 5.451 | 339,004 | +0.04(+0.71%) |
Nov 26, 2003 | 5.409 | 5.422 | 5.365 | 5.412 | 498,095 | +0.04(+0.80%) |
Nov 25, 2003 | 5.319 | 5.364 | 5.319 | 5.369 | 557,650 | +0.06(+1.18%) |
Nov 24, 2003 | 5.247 | 5.323 | 5.238 | 5.307 | 674,677 | +0.08(+1.49%) |
Nov 21, 2003 | 5.262 | 5.265 | 5.214 | 5.229 | 437,290 | -0.01(-0.23%) |
Nov 20, 2003 | 5.173 | 5.295 | 5.147 | 5.240 | 1,256,482 | +0.09(+1.68%) |
Nov 19, 2003 | 5.261 | 5.261 | 5.090 | 5.154 | 1,357,267 | -0.12(-2.37%) |
Nov 18, 2003 | 5.376 | 5.379 | 5.273 | 5.279 | 458,947 | -0.06(-1.08%) |
Nov 17, 2003 | 5.379 | 5.427 | 5.337 | 5.337 | 633,447 | -0.09(-1.66%) |
Nov 14, 2003 | 5.403 | 5.481 | 5.403 | 5.427 | 1,042,418 | +0.05(+1.01%) |
Nov 13, 2003 | 5.403 | 5.433 | 5.302 | 5.373 | 2,017,785 | +0.16(+3.04%) |
Nov 12, 2003 | 5.015 | 5.213 | 5.015 | 5.214 | 533,078 | +0.21(+4.27%) |
Nov 11, 2003 | 5.006 | 5.036 | 4.979 | 5.000 | 298,607 | +0.00(+0.00%) |
Nov 10, 2003 | 5.124 | 5.124 | 4.976 | 5.000 | 660,934 | -0.11(-2.23%) |
Nov 07, 2003 | 5.086 | 5.158 | 5.086 | 5.114 | 353,997 | +0.03(+0.69%) |
Nov 06, 2003 | 5.078 | 5.087 | 5.044 | 5.080 | 708,827 | -0.01(-0.24%) |
Nov 05, 2003 | 5.014 | 5.108 | 4.976 | 5.092 | 491,848 | +0.05(+0.98%) |
Nov 04, 2003 | 5.014 | 5.058 | 5.014 | 5.042 | 482,269 | +0.01(+0.29%) |
Nov 03, 2003 | 5.011 | 5.051 | 5.006 | 5.028 | 509,339 | +0.03(+0.55%) |
Oct 31, 2003 | 4.987 | 5.005 | 4.974 | 5.000 | 663,432 | +0.03(+0.58%) |
Oct 30, 2003 | 4.892 | 4.937 | 4.892 | 4.972 | 609,292 | +0.07(+1.52%) |
Oct 29, 2003 | 4.790 | 4.910 | 4.785 | 4.897 | 772,547 | +0.10(+2.03%) |
Oct 28, 2003 | 4.681 | 4.801 | 4.681 | 4.800 | 677,176 | +0.12(+2.67%) |
Oct 27, 2003 | 4.694 | 4.700 | 4.632 | 4.675 | 511,422 | +0.00(+0.10%) |
Oct 24, 2003 | 4.635 | 4.704 | 4.614 | 4.670 | 1,117,382 | +0.02(+0.49%) |
Oct 23, 2003 | 4.550 | 4.665 | 4.542 | 4.647 | 1,102,806 | +0.09(+1.87%) |
Oct 22, 2003 | 4.578 | 4.578 | 4.518 | 4.562 | 691,336 | -0.03(-0.60%) |
Oct 21, 2003 | 4.599 | 4.599 | 4.557 | 4.590 | 526,415 | +0.01(+0.21%) |
Oct 20, 2003 | 4.590 | 4.590 | 4.545 | 4.580 | 560,148 | +0.02(+0.47%) |
Oct 17, 2003 | 4.664 | 4.664 | 4.539 | 4.559 | 828,770 | -0.10(-2.21%) |
Oct 16, 2003 | 4.632 | 4.639 | 4.628 | 4.662 | 403,557 | +0.01(+0.23%) |
Oct 15, 2003 | 4.682 | 4.682 | 4.611 | 4.651 | 467,276 | -0.02(-0.51%) |
Oct 14, 2003 | 4.736 | 4.736 | 4.663 | 4.675 | 513,088 | -0.08(-1.59%) |
Oct 13, 2003 | 4.727 | 4.753 | 4.722 | 4.751 | 276,117 | +0.02(+0.51%) |
Oct 10, 2003 | 4.710 | 4.724 | 4.705 | 4.727 | 261,958 | +0.03(+0.59%) |
Oct 09, 2003 | 4.758 | 4.789 | 4.698 | 4.699 | 699,249 | -0.02(-0.51%) |
Oct 08, 2003 | 4.769 | 4.771 | 4.692 | 4.723 | 505,591 | -0.04(-0.81%) |
Oct 07, 2003 | 4.748 | 4.791 | 4.736 | 4.761 | 506,841 | -0.01(-0.20%) |
Oct 06, 2003 | 4.668 | 4.771 | 4.668 | 4.771 | 833,351 | +0.12(+2.66%) |
Oct 03, 2003 | 4.652 | 4.668 | 4.622 | 4.647 | 571,393 | +0.03(+0.57%) |
Oct 02, 2003 | 4.565 | 4.622 | 4.560 | 4.621 | 1,446,391 | +0.11(+2.39%) |
Oct 01, 2003 | 4.448 | 4.513 | 4.433 | 4.513 | 1,672,533 | +0.19(+4.42%) |
Sep 30, 2003 | 4.370 | 4.418 | 4.322 | 4.322 | 825,022 | -0.03(-0.69%) |
Sep 29, 2003 | 4.412 | 4.475 | 4.352 | 4.352 | 1,110,719 | -0.01(-0.28%) |
Sep 26, 2003 | 4.466 | 4.473 | 4.364 | 4.364 | 982,030 | -0.08(-1.89%) |
Sep 25, 2003 | 4.495 | 4.495 | 4.448 | 4.448 | 1,869,939 | -0.04(-0.80%) |
Sep 24, 2003 | 4.547 | 4.559 | 4.484 | 4.484 | 1,291,882 | -0.06(-1.32%) |
Sep 23, 2003 | 4.602 | 4.652 | 4.544 | 4.544 | 938,717 | -0.06(-1.25%) |
Sep 22, 2003 | 4.574 | 4.635 | 4.562 | 4.602 | 592,633 | +0.03(+0.66%) |
Sep 19, 2003 | 4.568 | 4.663 | 4.568 | 4.572 | 630,531 | +0.00(+0.03%) |
Sep 18, 2003 | 4.676 | 4.688 | 4.562 | 4.571 | 1,715,429 | -0.11(-2.26%) |
Sep 17, 2003 | 4.560 | 4.748 | 4.560 | 4.676 | 1,505,530 | +0.10(+2.12%) |
Sep 16, 2003 | 4.514 | 4.579 | 4.488 | 4.579 | 801,283 | +0.06(+1.27%) |
Sep 15, 2003 | 4.502 | 4.527 | 4.487 | 4.521 | 388,147 | +0.01(+0.24%) |
Sep 12, 2003 | 4.490 | 4.519 | 4.460 | 4.511 | 892,073 | +0.00(+0.05%) |
Sep 11, 2003 | 4.520 | 4.520 | 4.460 | 4.508 | 1,383,088 | +0.00(+0.08%) |
Sep 10, 2003 | 4.526 | 4.527 | 4.502 | 4.505 | 1,067,406 | -0.02(-0.48%) |
Sep 09, 2003 | 4.514 | 4.556 | 4.502 | 4.526 | 847,095 | +0.01(+0.32%) |
Sep 08, 2003 | 4.502 | 4.550 | 4.491 | 4.512 | 916,645 | -0.02(-0.45%) |
Sep 05, 2003 | 4.517 | 4.538 | 4.477 | 4.532 | 487,267 | +0.02(+0.35%) |
Sep 04, 2003 | 4.592 | 4.595 | 4.496 | 4.517 | 375,653 | -0.08(-1.65%) |
Sep 03, 2003 | 4.568 | 4.614 | 4.562 | 4.592 | 316,098 | +0.01(+0.26%) |
Sep 02, 2003 | 4.547 | 4.592 | 4.515 | 4.580 | 505,175 | +0.05(+1.06%) |
Aug 29, 2003 | 4.472 | 4.533 | 4.447 | 4.532 | 272,786 | +0.06(+1.40%) |
Aug 28, 2003 | 4.418 | 4.471 | 4.400 | 4.470 | 264,873 | +0.06(+1.36%) |
Aug 27, 2003 | 4.418 | 4.429 | 4.385 | 4.410 | 135,768 | +0.00(+0.00%) |
Aug 26, 2003 | 4.442 | 4.445 | 4.346 | 4.410 | 306,103 | -0.04(-0.97%) |
Aug 25, 2003 | 4.481 | 4.481 | 4.428 | 4.453 | 139,516 | -0.02(-0.54%) |
Aug 22, 2003 | 4.556 | 4.568 | 4.473 | 4.477 | 313,183 | -0.06(-1.35%) |
Aug 21, 2003 | 4.586 | 4.614 | 4.531 | 4.538 | 337,338 | -0.04(-0.79%) |
Aug 20, 2003 | 4.526 | 4.586 | 4.475 | 4.574 | 441,872 | +0.03(+0.69%) |
Aug 19, 2003 | 4.508 | 4.580 | 4.490 | 4.543 | 466,860 | +0.05(+1.04%) |
Aug 18, 2003 | 4.439 | 4.525 | 4.435 | 4.496 | 444,787 | +0.08(+1.71%) |
Aug 15, 2003 | 4.470 | 4.472 | 4.400 | 4.421 | 620,536 | -0.03(-0.57%) |
Aug 14, 2003 | 4.396 | 4.460 | 4.396 | 4.446 | 608,042 | +0.06(+1.34%) |
Aug 13, 2003 | 4.340 | 4.419 | 4.340 | 4.387 | 1,413,074 | +0.07(+1.61%) |
Aug 12, 2003 | 4.196 | 4.362 | 4.196 | 4.317 | 2,088,168 | +0.25(+6.23%) |
Aug 11, 2003 | 4.082 | 4.096 | 4.064 | 4.064 | 211,565 | -0.03(-0.68%) |
Aug 08, 2003 | 4.076 | 4.108 | 4.070 | 4.092 | 221,144 | +0.03(+0.80%) |
Aug 07, 2003 | 4.088 | 4.088 | 4.042 | 4.059 | 159,923 | -0.02(-0.47%) |
Aug 06, 2003 | 4.112 | 4.129 | 4.078 | 4.078 | 189,909 | -0.04(-0.93%) |
Aug 05, 2003 | 4.124 | 4.160 | 4.106 | 4.117 | 494,763 | +0.01(+0.20%) |
Aug 04, 2003 | 4.143 | 4.147 | 4.102 | 4.108 | 359,827 | -0.03(-0.84%) |
Aug 01, 2003 | 4.216 | 4.216 | 4.143 | 4.143 | 289,861 | -0.08(-1.99%) |
Jul 31, 2003 | 4.256 | 4.257 | 4.190 | 4.227 | 272,369 | -0.02(-0.54%) |
Jul 30, 2003 | 4.200 | 4.258 | 4.172 | 4.250 | 409,804 | +0.06(+1.35%) |
Jul 29, 2003 | 4.212 | 4.244 | 4.174 | 4.194 | 293,193 | -0.03(-0.63%) |
Jul 28, 2003 | 4.232 | 4.243 | 4.185 | 4.220 | 255,711 | +0.00(+0.00%) |
Jul 25, 2003 | 4.158 | 4.250 | 4.142 | 4.220 | 331,091 | +0.08(+1.88%) |
Jul 24, 2003 | 4.221 | 4.231 | 4.142 | 4.142 | 286,529 | -0.07(-1.57%) |
Jul 23, 2003 | 4.212 | 4.221 | 4.165 | 4.208 | 308,602 | +0.01(+0.34%) |
Jul 22, 2003 | 4.204 | 4.220 | 4.108 | 4.194 | 464,361 | -0.01(-0.23%) |
Jul 21, 2003 | 4.231 | 4.231 | 4.150 | 4.203 | 413,552 | -0.02(-0.51%) |
Jul 18, 2003 | 4.287 | 4.340 | 4.196 | 4.225 | 1,108,636 | +0.06(+1.38%) |
Jul 17, 2003 | 4.268 | 4.268 | 4.125 | 4.167 | 569,311 | -0.11(-2.47%) |
Jul 16, 2003 | 4.354 | 4.354 | 4.226 | 4.273 | 1,084,065 | -0.08(-1.82%) |
Jul 15, 2003 | 4.406 | 4.407 | 4.303 | 4.352 | 751,723 | -0.07(-1.57%) |
Jul 14, 2003 | 4.482 | 4.503 | 4.386 | 4.422 | 674,260 | -0.05(-1.07%) |
Jul 11, 2003 | 4.418 | 4.518 | 4.418 | 4.470 | 426,046 | +0.06(+1.36%) |
Jul 10, 2003 | 4.484 | 4.484 | 4.400 | 4.410 | 266,539 | -0.09(-1.97%) |
Jul 09, 2003 | 4.495 | 4.535 | 4.464 | 4.499 | 414,385 | -0.01(-0.19%) |
Jul 08, 2003 | 4.430 | 4.556 | 4.424 | 4.507 | 1,652,126 | +0.09(+1.96%) |
Jul 07, 2003 | 4.280 | 4.421 | 4.280 | 4.421 | 574,725 | +0.16(+3.78%) |
Jul 03, 2003 | 4.245 | 4.334 | 4.245 | 4.260 | 426,462 | +0.01(+0.28%) |
Jul 02, 2003 | 4.239 | 4.280 | 4.238 | 4.248 | 735,481 | -0.00(-0.08%) |
Jul 01, 2003 | 4.274 | 4.298 | 4.167 | 4.251 | 775,462 | -0.01(-0.25%) |
Jun 30, 2003 | 4.263 | 4.298 | 4.248 | 4.262 | 1,082,815 | +0.00(+0.00%) |
Jun 27, 2003 | 4.202 | 4.284 | 4.200 | 4.262 | 727,568 | +0.07(+1.72%) |
Jun 26, 2003 | 4.179 | 4.209 | 4.128 | 4.190 | 678,425 | +0.01(+0.29%) |
Jun 25, 2003 | 3.992 | 4.238 | 3.947 | 4.178 | 2,353,458 | +0.34(+8.92%) |
Jun 24, 2003 | 3.837 | 3.851 | 3.812 | 3.836 | 725,486 | -0.00(-0.09%) |
Jun 23, 2003 | 3.962 | 3.962 | 3.790 | 3.839 | 1,088,229 | -0.13(-3.24%) |
Jun 20, 2003 | 3.968 | 3.978 | 3.926 | 3.968 | 338,588 | +0.02(+0.61%) |
Jun 19, 2003 | 4.064 | 4.064 | 3.937 | 3.944 | 371,905 | -0.12(-2.87%) |
Jun 18, 2003 | 4.070 | 4.082 | 4.030 | 4.060 | 262,374 | -0.01(-0.21%) |
Jun 17, 2003 | 4.087 | 4.106 | 4.016 | 4.069 | 366,491 | -0.01(-0.29%) |
Jun 16, 2003 | 4.038 | 4.081 | 4.010 | 4.081 | 388,980 | +0.03(+0.77%) |
Jun 13, 2003 | 4.100 | 4.100 | 4.016 | 4.050 | 348,583 | -0.07(-1.69%) |
Jun 12, 2003 | 4.053 | 4.125 | 4.046 | 4.119 | 266,955 | +0.06(+1.51%) |
Jun 11, 2003 | 4.022 | 4.089 | 4.010 | 4.058 | 182,412 | +0.03(+0.78%) |
Jun 10, 2003 | 4.006 | 4.028 | 3.974 | 4.027 | 337,338 | +0.01(+0.24%) |
Jun 09, 2003 | 4.130 | 4.136 | 3.980 | 4.017 | 376,486 | -0.13(-3.10%) |
Jun 06, 2003 | 4.155 | 4.220 | 4.142 | 4.146 | 755,472 | -0.01(-0.26%) |
Jun 05, 2003 | 4.086 | 4.159 | 4.080 | 4.156 | 481,852 | +0.07(+1.76%) |
Jun 04, 2003 | 4.064 | 4.092 | 4.058 | 4.084 | 264,873 | +0.03(+0.65%) |
Jun 03, 2003 | 4.106 | 4.106 | 4.034 | 4.058 | 501,426 | -0.06(-1.46%) |
Jun 02, 2003 | 4.094 | 4.141 | 4.076 | 4.118 | 620,536 | +0.04(+0.88%) |
May 30, 2003 | 3.926 | 4.082 | 3.926 | 4.082 | 1,094,476 | +0.17(+4.33%) |
May 29, 2003 | 3.844 | 3.932 | 3.838 | 3.913 | 786,707 | +0.07(+1.78%) |
May 28, 2003 | 3.836 | 3.866 | 3.835 | 3.844 | 316,515 | +0.02(+0.53%) |
May 27, 2003 | 3.722 | 3.877 | 3.712 | 3.824 | 1,022,844 | +0.09(+2.41%) |
May 23, 2003 | 3.746 | 3.765 | 3.724 | 3.734 | 126,606 | -0.01(-0.16%) |
May 22, 2003 | 3.743 | 3.783 | 3.727 | 3.740 | 495,179 | +0.01(+0.23%) |
May 21, 2003 | 3.686 | 3.747 | 3.665 | 3.731 | 420,632 | +0.04(+1.07%) |
May 20, 2003 | 3.689 | 3.721 | 3.663 | 3.692 | 429,794 | +0.00(+0.03%) |
May 19, 2003 | 3.701 | 3.717 | 3.662 | 3.691 | 466,443 | -0.01(-0.29%) |
May 16, 2003 | 3.698 | 3.761 | 3.662 | 3.701 | 694,251 | -0.02(-0.61%) |
May 15, 2003 | 3.722 | 3.758 | 3.685 | 3.724 | 378,152 | +0.00(+0.03%) |
May 14, 2003 | 3.722 | 3.746 | 3.704 | 3.723 | 240,718 | +0.00(+0.10%) |
May 13, 2003 | 3.743 | 3.746 | 3.704 | 3.719 | 334,839 | -0.02(-0.64%) |
May 12, 2003 | 3.716 | 3.748 | 3.700 | 3.743 | 865,003 | +0.02(+0.58%) |
May 09, 2003 | 3.698 | 3.751 | 3.674 | 3.722 | 325,261 | +0.02(+0.49%) |
May 08, 2003 | 3.681 | 3.722 | 3.671 | 3.704 | 662,183 | +0.02(+0.62%) |
May 07, 2003 | 3.710 | 3.728 | 3.679 | 3.681 | 605,960 | -0.07(-1.83%) |
May 06, 2003 | 3.716 | 3.772 | 3.716 | 3.749 | 518,502 | +0.04(+1.07%) |
May 05, 2003 | 3.676 | 3.728 | 3.653 | 3.710 | 599,713 | +0.06(+1.58%) |
May 02, 2003 | 3.635 | 3.658 | 3.608 | 3.652 | 999,522 | +0.02(+0.46%) |
May 01, 2003 | 3.716 | 3.716 | 3.632 | 3.635 | 901,235 | -0.09(-2.35%) |
Apr 30, 2003 | 3.701 | 3.788 | 3.676 | 3.723 | 528,913 | +0.02(+0.58%) |
Apr 29, 2003 | 3.715 | 3.722 | 3.656 | 3.701 | 669,263 | -0.01(-0.36%) |
Apr 28, 2003 | 3.602 | 3.723 | 3.602 | 3.715 | 523,916 | +0.11(+3.13%) |
Apr 25, 2003 | 3.758 | 3.767 | 3.602 | 3.602 | 1,411,825 | -0.17(-4.52%) |
Apr 24, 2003 | 3.802 | 3.808 | 3.769 | 3.772 | 491,848 | -0.08(-2.03%) |
Apr 23, 2003 | 3.799 | 3.875 | 3.769 | 3.850 | 616,371 | +0.06(+1.55%) |
Apr 22, 2003 | 3.758 | 3.812 | 3.752 | 3.791 | 726,735 | +0.03(+0.89%) |
Apr 21, 2003 | 3.809 | 3.809 | 3.728 | 3.758 | 650,522 | -0.04(-1.04%) |
Apr 17, 2003 | 3.806 | 3.824 | 3.793 | 3.797 | 381,067 | -0.02(-0.53%) |
Apr 16, 2003 | 3.926 | 3.926 | 3.787 | 3.818 | 846,678 | -0.08(-2.09%) |
Apr 15, 2003 | 3.807 | 3.907 | 3.740 | 3.899 | 1,313,955 | +0.09(+2.43%) |
Apr 14, 2003 | 3.704 | 3.838 | 3.704 | 3.807 | 744,644 | +0.12(+3.39%) |
Apr 11, 2003 | 3.680 | 3.710 | 3.644 | 3.682 | 718,406 | +0.05(+1.35%) |
Apr 10, 2003 | 3.591 | 3.646 | 3.567 | 3.633 | 948,713 | +0.04(+1.10%) |
Apr 09, 2003 | 3.638 | 3.674 | 3.572 | 3.593 | 555,151 | -0.05(-1.38%) |
Apr 08, 2003 | 3.709 | 3.719 | 3.626 | 3.644 | 461,446 | -0.06(-1.75%) |
Apr 07, 2003 | 3.755 | 3.769 | 3.697 | 3.709 | 672,595 | +0.01(+0.36%) |
Apr 04, 2003 | 3.662 | 3.710 | 3.626 | 3.695 | 427,295 | +0.04(+1.12%) |
Apr 03, 2003 | 3.733 | 3.734 | 3.611 | 3.655 | 562,647 | -0.08(-2.06%) |
Apr 02, 2003 | 3.640 | 3.741 | 3.640 | 3.731 | 672,595 | +0.12(+3.36%) |
Apr 01, 2003 | 3.650 | 3.662 | 3.531 | 3.610 | 744,227 | -0.05(-1.47%) |
Mar 31, 2003 | 3.584 | 3.664 | 3.514 | 3.664 | 523,083 | +0.08(+2.11%) |
Mar 28, 2003 | 3.596 | 3.623 | 3.554 | 3.589 | 408,554 | -0.00(-0.03%) |
Mar 27, 2003 | 3.561 | 3.617 | 3.525 | 3.590 | 389,397 | +0.03(+0.81%) |
Mar 26, 2003 | 3.638 | 3.638 | 3.537 | 3.561 | 1,050,747 | -0.08(-2.31%) |
Mar 25, 2003 | 3.611 | 3.675 | 3.589 | 3.645 | 426,046 | +0.03(+0.93%) |
Mar 24, 2003 | 3.680 | 3.681 | 3.566 | 3.611 | 544,323 | -0.09(-2.37%) |
Mar 21, 2003 | 3.497 | 3.751 | 3.474 | 3.699 | 1,190,680 | +0.25(+7.35%) |
Mar 20, 2003 | 3.392 | 3.470 | 3.350 | 3.446 | 1,055,745 | +0.09(+2.68%) |
Mar 19, 2003 | 3.320 | 3.389 | 3.278 | 3.356 | 292,776 | +0.04(+1.27%) |
Mar 18, 2003 | 3.231 | 3.338 | 3.227 | 3.314 | 1,157,363 | +0.09(+2.75%) |
Mar 17, 2003 | 3.170 | 3.230 | 3.142 | 3.225 | 901,652 | +0.06(+1.74%) |
Mar 14, 2003 | 3.154 | 3.176 | 3.139 | 3.170 | 394,811 | +0.02(+0.57%) |
Mar 13, 2003 | 3.152 | 3.171 | 3.127 | 3.152 | 660,934 | +0.01(+0.38%) |
Mar 12, 2003 | 3.170 | 3.192 | 3.121 | 3.139 | 777,544 | -0.04(-1.28%) |
Mar 11, 2003 | 3.237 | 3.240 | 3.152 | 3.180 | 236,970 | -0.04(-1.38%) |
Mar 10, 2003 | 3.336 | 3.339 | 3.206 | 3.225 | 610,957 | -0.11(-3.35%) |
Mar 07, 2003 | 3.314 | 3.420 | 3.303 | 3.336 | 638,861 | +0.02(+0.69%) |
Mar 06, 2003 | 3.370 | 3.371 | 3.308 | 3.314 | 274,868 | -0.05(-1.53%) |
Mar 05, 2003 | 3.315 | 3.377 | 3.315 | 3.365 | 284,863 | +0.05(+1.59%) |
Mar 04, 2003 | 3.386 | 3.392 | 3.302 | 3.312 | 299,023 | -0.06(-1.64%) |
Mar 03, 2003 | 3.368 | 3.390 | 3.330 | 3.368 | 776,712 | +0.01(+0.39%) |
Feb 28, 2003 | 3.338 | 3.362 | 3.317 | 3.354 | 347,333 | +0.02(+0.50%) |
Feb 27, 2003 | 3.312 | 3.398 | 3.246 | 3.338 | 1,538,014 | +0.03(+0.76%) |
Feb 26, 2003 | 3.338 | 3.356 | 3.304 | 3.312 | 292,776 | -0.04(-1.29%) |
Feb 25, 2003 | 3.398 | 3.398 | 3.290 | 3.356 | 832,935 | -0.04(-1.24%) |
Feb 24, 2003 | 3.485 | 3.497 | 3.386 | 3.398 | 399,808 | -0.09(-2.48%) |
Feb 21, 2003 | 3.434 | 3.490 | 3.389 | 3.484 | 236,137 | +0.06(+1.86%) |
Feb 20, 2003 | 3.452 | 3.456 | 3.386 | 3.420 | 293,609 | -0.04(-1.11%) |
Feb 19, 2003 | 3.399 | 3.462 | 3.381 | 3.459 | 298,607 | +0.06(+1.66%) |
Feb 18, 2003 | 3.314 | 3.420 | 3.275 | 3.402 | 233,221 | +0.05(+1.58%) |
Feb 14, 2003 | 3.314 | 3.370 | 3.275 | 3.350 | 739,646 | +0.03(+0.79%) |
Feb 13, 2003 | 3.362 | 3.364 | 3.228 | 3.323 | 1,311,039 | -0.04(-1.14%) |
Feb 12, 2003 | 3.414 | 3.436 | 3.344 | 3.362 | 500,594 | -0.06(-1.69%) |
Feb 11, 2003 | 3.380 | 3.429 | 3.352 | 3.419 | 505,175 | +0.05(+1.42%) |
Feb 10, 2003 | 3.386 | 3.386 | 3.333 | 3.371 | 430,627 | -0.00(-0.14%) |
Feb 07, 2003 | 3.376 | 3.401 | 3.350 | 3.376 | 415,218 | +0.01(+0.43%) |
Feb 06, 2003 | 3.450 | 3.452 | 3.353 | 3.362 | 403,973 | -0.11(-3.08%) |
Feb 05, 2003 | 3.482 | 3.536 | 3.452 | 3.468 | 561,814 | -0.02(-0.48%) |
Feb 04, 2003 | 3.448 | 3.531 | 3.446 | 3.485 | 727,568 | +0.04(+1.15%) |
Feb 03, 2003 | 3.449 | 3.471 | 3.406 | 3.446 | 292,360 | +0.02(+0.60%) |
Jan 31, 2003 | 3.332 | 3.425 | 3.326 | 3.425 | 467,693 | +0.09(+2.81%) |
Jan 30, 2003 | 3.422 | 3.440 | 3.310 | 3.332 | 324,011 | -0.09(-2.63%) |
Jan 29, 2003 | 3.280 | 3.422 | 3.261 | 3.422 | 664,682 | +0.11(+3.26%) |
Jan 28, 2003 | 3.362 | 3.386 | 3.304 | 3.314 | 657,602 | -0.04(-1.11%) |
Jan 27, 2003 | 3.542 | 3.548 | 3.335 | 3.351 | 627,616 | -0.19(-5.42%) |
Jan 24, 2003 | 3.422 | 3.554 | 3.422 | 3.543 | 525,998 | +0.14(+4.02%) |
Jan 23, 2003 | 3.404 | 3.416 | 3.386 | 3.406 | 1,111,968 | +0.02(+0.46%) |
Jan 22, 2003 | 3.441 | 3.454 | 3.380 | 3.390 | 566,395 | -0.05(-1.43%) |
Jan 21, 2003 | 3.548 | 3.548 | 3.440 | 3.440 | 319,014 | -0.13(-3.54%) |
Jan 17, 2003 | 3.604 | 3.628 | 3.560 | 3.566 | 386,065 | -0.05(-1.30%) |
Jan 16, 2003 | 3.682 | 3.682 | 3.596 | 3.613 | 418,966 | -0.06(-1.57%) |
Jan 15, 2003 | 3.686 | 3.716 | 3.609 | 3.670 | 564,730 | -0.08(-2.08%) |
Jan 14, 2003 | 3.764 | 3.796 | 3.730 | 3.748 | 389,813 | -0.02(-0.41%) |
Jan 13, 2003 | 3.782 | 3.824 | 3.751 | 3.764 | 486,017 | +0.00(+0.00%) |
Jan 10, 2003 | 3.704 | 3.806 | 3.691 | 3.764 | 694,667 | +0.06(+1.62%) |
Jan 09, 2003 | 3.722 | 3.730 | 3.681 | 3.704 | 522,250 | -0.02(-0.48%) |
Jan 08, 2003 | 3.800 | 3.801 | 3.692 | 3.722 | 335,256 | -0.08(-2.12%) |
Jan 07, 2003 | 3.812 | 3.833 | 3.765 | 3.802 | 499,344 | -0.01(-0.31%) |
Jan 06, 2003 | 3.812 | 3.842 | 3.787 | 3.814 | 876,247 | +0.02(+0.41%) |
Jan 03, 2003 | 3.782 | 3.812 | 3.782 | 3.799 | 446,453 | -0.01(-0.35%) |