Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 9.822 | 10.15 | 9.838 | 10.13 | 9,042,031 | +0.31(+3.16%) |
Sep 29, 2003 | 9.731 | 9.840 | 9.707 | 9.822 | 7,005,954 | +0.09(+0.93%) |
Sep 26, 2003 | 9.664 | 9.771 | 9.664 | 9.731 | 6,986,584 | +0.07(+0.69%) |
Sep 25, 2003 | 9.866 | 9.884 | 9.644 | 9.664 | 6,587,017 | -0.21(-2.14%) |
Sep 24, 2003 | 9.979 | 9.958 | 9.874 | 9.876 | 5,248,754 | -0.10(-1.03%) |
Sep 23, 2003 | 10.07 | 10.08 | 9.936 | 9.979 | 5,436,741 | -0.03(-0.28%) |
Sep 22, 2003 | 10.06 | 10.07 | 9.906 | 10.01 | 6,392,076 | -0.05(-0.52%) |
Sep 19, 2003 | 10.19 | 10.23 | 10.06 | 10.06 | 6,369,974 | -0.13(-1.24%) |
Sep 18, 2003 | 10.17 | 10.24 | 10.15 | 10.19 | 8,598,261 | -0.02(-0.18%) |
Sep 17, 2003 | 10.08 | 10.26 | 10.05 | 10.20 | 5,232,364 | +0.12(+1.20%) |
Sep 16, 2003 | 10.07 | 10.11 | 10.03 | 10.08 | 4,424,538 | +0.01(+0.08%) |
Sep 15, 2003 | 10.12 | 10.13 | 9.987 | 10.08 | 4,422,552 | +0.03(+0.28%) |
Sep 12, 2003 | 10.05 | 10.15 | 9.975 | 10.05 | 8,228,743 | -0.02(-0.24%) |
Sep 11, 2003 | 10.07 | 10.16 | 9.962 | 10.07 | 4,036,146 | +0.00(+0.04%) |
Sep 10, 2003 | 10.08 | 10.24 | 10.05 | 10.07 | 3,579,215 | -0.06(-0.62%) |
Sep 09, 2003 | 10.17 | 10.23 | 10.09 | 10.13 | 4,290,190 | -0.04(-0.40%) |
Sep 08, 2003 | 10.01 | 10.26 | 9.997 | 10.17 | 5,938,869 | +0.18(+1.83%) |
Sep 05, 2003 | 10.04 | 10.08 | 9.952 | 9.987 | 5,585,989 | -0.05(-0.54%) |
Sep 04, 2003 | 9.966 | 10.05 | 9.920 | 10.04 | 6,236,868 | +0.06(+0.65%) |
Sep 03, 2003 | 10.06 | 10.13 | 9.946 | 9.977 | 8,638,988 | -0.05(-0.50%) |
Sep 02, 2003 | 9.966 | 10.09 | 9.886 | 10.03 | 5,683,584 | +0.07(+0.75%) |
Aug 29, 2003 | 9.775 | 9.975 | 9.773 | 9.952 | 4,665,421 | +0.13(+1.29%) |
Aug 28, 2003 | 9.882 | 10.03 | 9.807 | 9.826 | 5,317,045 | -0.03(-0.31%) |
Aug 27, 2003 | 9.866 | 9.910 | 9.795 | 9.856 | 4,734,457 | -0.06(-0.59%) |
Aug 26, 2003 | 9.705 | 9.922 | 9.654 | 9.914 | 8,996,835 | +0.11(+1.11%) |
Aug 25, 2003 | 9.828 | 9.864 | 9.775 | 9.805 | 5,678,865 | -0.04(-0.43%) |
Aug 22, 2003 | 10.05 | 10.06 | 9.830 | 9.848 | 7,018,370 | -0.13(-1.35%) |
Aug 21, 2003 | 10.13 | 10.20 | 9.964 | 9.983 | 8,274,436 | -0.15(-1.43%) |
Aug 20, 2003 | 10.36 | 10.37 | 10.10 | 10.13 | 7,079,212 | -0.24(-2.27%) |
Aug 19, 2003 | 10.36 | 10.43 | 10.28 | 10.36 | 3,665,634 | -0.04(-0.37%) |
Aug 18, 2003 | 10.39 | 10.55 | 10.32 | 10.40 | 3,873,240 | +0.09(+0.88%) |
Aug 15, 2003 | 10.31 | 10.33 | 10.17 | 10.31 | 2,168,935 | +0.00(+0.00%) |
Aug 14, 2003 | 10.27 | 10.37 | 10.14 | 10.31 | 4,214,449 | +0.16(+1.53%) |
Aug 13, 2003 | 10.38 | 10.42 | 10.13 | 10.16 | 5,208,027 | -0.15(-1.41%) |
Aug 12, 2003 | 10.27 | 10.32 | 10.13 | 10.30 | 5,387,075 | +0.08(+0.75%) |
Aug 11, 2003 | 10.04 | 10.38 | 10.04 | 10.22 | 7,457,422 | +0.18(+1.82%) |
Aug 08, 2003 | 10.06 | 10.28 | 9.983 | 10.04 | 7,368,519 | -0.02(-0.20%) |
Aug 07, 2003 | 9.866 | 10.10 | 9.866 | 10.06 | 10,686,489 | +0.24(+2.42%) |
Aug 06, 2003 | 10.21 | 10.21 | 9.566 | 9.824 | 24,331,112 | -0.41(-4.05%) |
Aug 05, 2003 | 10.55 | 10.55 | 10.24 | 10.24 | 7,392,856 | -0.31(-2.96%) |
Aug 04, 2003 | 10.49 | 10.62 | 10.30 | 10.55 | 6,647,858 | -0.02(-0.19%) |
Aug 01, 2003 | 10.49 | 10.75 | 10.39 | 10.57 | 8,896,757 | +0.08(+0.79%) |
Jul 31, 2003 | 10.78 | 10.80 | 10.44 | 10.49 | 15,251,583 | -0.54(-4.86%) |
Jul 30, 2003 | 11.22 | 11.33 | 10.95 | 11.02 | 23,871,202 | -0.08(-0.73%) |
Jul 29, 2003 | 11.01 | 11.27 | 11.01 | 11.10 | 7,767,341 | +0.10(+0.88%) |
Jul 28, 2003 | 10.83 | 11.07 | 10.83 | 11.01 | 5,393,531 | +0.11(+1.03%) |
Jul 25, 2003 | 10.72 | 10.91 | 10.62 | 10.89 | 6,578,325 | +0.17(+1.62%) |
Jul 24, 2003 | 10.99 | 11.00 | 10.72 | 10.72 | 5,760,318 | -0.25(-2.31%) |
Jul 23, 2003 | 10.82 | 11.12 | 10.62 | 10.98 | 13,787,912 | +0.34(+3.18%) |
Jul 22, 2003 | 10.62 | 10.67 | 10.54 | 10.64 | 6,128,844 | +0.07(+0.65%) |
Jul 21, 2003 | 10.56 | 10.61 | 10.12 | 10.57 | 6,911,587 | +0.01(+0.10%) |
Jul 18, 2003 | 10.48 | 10.56 | 10.31 | 10.56 | 8,175,351 | +0.13(+1.25%) |
Jul 17, 2003 | 9.916 | 10.50 | 9.513 | 10.43 | 22,077,000 | +0.64(+6.54%) |
Jul 16, 2003 | 10.09 | 10.12 | 9.695 | 9.787 | 10,202,737 | -0.29(-2.84%) |
Jul 15, 2003 | 10.07 | 10.11 | 9.981 | 10.07 | 9,278,692 | +0.04(+0.36%) |
Jul 14, 2003 | 10.31 | 10.39 | 10.03 | 10.04 | 12,064,982 | -0.27(-2.64%) |
Jul 11, 2003 | 10.27 | 10.47 | 10.24 | 10.31 | 6,614,334 | -0.07(-0.70%) |
Jul 10, 2003 | 10.50 | 10.56 | 10.29 | 10.38 | 4,973,353 | -0.14(-1.34%) |
Jul 09, 2003 | 10.51 | 10.67 | 10.43 | 10.52 | 6,150,945 | +0.01(+0.12%) |
Jul 08, 2003 | 10.47 | 10.55 | 10.37 | 10.51 | 5,344,362 | +0.04(+0.42%) |
Jul 07, 2003 | 10.28 | 10.51 | 10.28 | 10.47 | 5,273,338 | +0.22(+2.10%) |
Jul 03, 2003 | 10.36 | 10.40 | 10.22 | 10.25 | 2,491,022 | -0.11(-1.11%) |
Jul 02, 2003 | 10.09 | 10.39 | 10.08 | 10.37 | 5,888,955 | +0.24(+2.32%) |
Jul 01, 2003 | 10.12 | 10.13 | 9.966 | 10.13 | 4,926,418 | +0.01(+0.12%) |
Jun 30, 2003 | 10.23 | 10.25 | 10.07 | 10.12 | 4,845,710 | +0.01(+0.06%) |
Jun 27, 2003 | 10.27 | 10.27 | 10.07 | 10.11 | 3,790,794 | -0.07(-0.67%) |
Jun 26, 2003 | 10.07 | 10.22 | 9.975 | 10.18 | 4,553,175 | +0.11(+1.10%) |
Jun 25, 2003 | 10.10 | 10.19 | 9.916 | 10.07 | 8,876,145 | -0.10(-1.01%) |
Jun 24, 2003 | 10.15 | 10.37 | 10.11 | 10.17 | 7,354,364 | +0.04(+0.38%) |
Jun 23, 2003 | 10.14 | 10.15 | 9.975 | 10.13 | 8,556,542 | -0.05(-0.51%) |
Jun 20, 2003 | 10.14 | 10.28 | 10.02 | 10.19 | 15,731,113 | +0.13(+1.32%) |
Jun 19, 2003 | 10.50 | 10.52 | 10.01 | 10.05 | 11,089,284 | +4.80(+91.52%) |
Jun 18, 2003 | 5.285 | 5.302 | 5.235 | 5.249 | 8,451,745 | -0.03(-0.58%) |
Jun 17, 2003 | 5.221 | 5.291 | 5.221 | 5.280 | 9,958,130 | +0.10(+1.84%) |
Jun 16, 2003 | 5.154 | 5.192 | 5.122 | 5.185 | 7,293,523 | +0.11(+2.08%) |
Jun 13, 2003 | 5.135 | 5.172 | 5.065 | 5.079 | 6,823,181 | -0.06(-1.10%) |
Jun 12, 2003 | 5.096 | 5.147 | 5.068 | 5.135 | 8,388,669 | +0.04(+0.76%) |
Jun 11, 2003 | 4.975 | 5.096 | 4.975 | 5.096 | 12,338,644 | +0.12(+2.45%) |
Jun 10, 2003 | 4.933 | 5.026 | 4.933 | 4.975 | 9,879,657 | +0.08(+1.73%) |
Jun 09, 2003 | 4.926 | 4.978 | 4.877 | 4.890 | 8,679,218 | -0.04(-0.73%) |
Jun 06, 2003 | 4.883 | 4.958 | 4.883 | 4.926 | 9,026,883 | +0.04(+0.88%) |
Jun 05, 2003 | 4.800 | 4.888 | 4.766 | 4.883 | 9,318,425 | +0.08(+1.74%) |
Jun 04, 2003 | 4.832 | 4.842 | 4.787 | 4.800 | 7,670,491 | -0.03(-0.67%) |
Jun 03, 2003 | 4.732 | 4.836 | 4.716 | 4.832 | 11,087,545 | +0.08(+1.75%) |
Jun 02, 2003 | 4.836 | 4.855 | 4.740 | 4.749 | 12,309,341 | -0.08(-1.67%) |
May 30, 2003 | 4.784 | 4.832 | 4.738 | 4.829 | 8,199,439 | +0.04(+0.94%) |
May 29, 2003 | 4.805 | 4.847 | 4.758 | 4.784 | 7,670,491 | -0.02(-0.43%) |
May 28, 2003 | 4.820 | 4.843 | 4.769 | 4.805 | 9,397,892 | +0.01(+0.10%) |
May 27, 2003 | 4.800 | 4.869 | 4.800 | 4.800 | 8,810,337 | -0.01(-0.13%) |
May 23, 2003 | 4.850 | 4.881 | 4.788 | 4.806 | 7,417,192 | -0.07(-1.35%) |
May 22, 2003 | 4.888 | 4.929 | 4.862 | 4.872 | 10,060,939 | -0.06(-1.13%) |
May 21, 2003 | 4.820 | 4.944 | 4.782 | 4.928 | 15,106,557 | +0.11(+2.25%) |
May 20, 2003 | 4.778 | 4.923 | 4.769 | 4.820 | 21,661,540 | +0.07(+1.54%) |
May 19, 2003 | 4.790 | 4.850 | 4.746 | 4.747 | 10,507,441 | -0.06(-1.16%) |
May 16, 2003 | 4.691 | 4.840 | 4.688 | 4.803 | 23,866,732 | +0.11(+2.38%) |
May 15, 2003 | 4.709 | 4.731 | 4.643 | 4.691 | 8,998,573 | -0.02(-0.47%) |
May 14, 2003 | 4.709 | 4.732 | 4.689 | 4.713 | 6,322,543 | +0.00(+0.01%) |
May 13, 2003 | 4.730 | 4.737 | 4.689 | 4.712 | 5,568,606 | -0.03(-0.63%) |
May 12, 2003 | 4.696 | 4.756 | 4.678 | 4.742 | 5,251,237 | +0.04(+0.77%) |
May 09, 2003 | 4.663 | 4.706 | 4.651 | 4.706 | 4,328,930 | +0.06(+1.39%) |
May 08, 2003 | 4.669 | 4.716 | 4.631 | 4.641 | 6,928,971 | -0.03(-0.59%) |
May 07, 2003 | 4.736 | 4.745 | 4.665 | 4.669 | 7,506,592 | -0.07(-1.40%) |
May 06, 2003 | 4.698 | 4.744 | 4.691 | 4.736 | 6,724,841 | +0.04(+0.79%) |
May 05, 2003 | 4.674 | 4.747 | 4.668 | 4.698 | 11,501,764 | +0.03(+0.74%) |
May 02, 2003 | 4.531 | 4.676 | 4.503 | 4.664 | 15,048,944 | +0.09(+1.89%) |
May 01, 2003 | 4.637 | 4.645 | 4.555 | 4.577 | 9,726,187 | -0.06(-1.30%) |
Apr 30, 2003 | 4.544 | 4.646 | 4.520 | 4.637 | 13,382,634 | +0.08(+1.79%) |
Apr 29, 2003 | 4.572 | 4.593 | 4.535 | 4.556 | 9,218,596 | -0.02(-0.35%) |
Apr 28, 2003 | 4.559 | 4.581 | 4.513 | 4.572 | 9,475,371 | +0.01(+0.14%) |
Apr 25, 2003 | 4.583 | 4.646 | 4.558 | 4.565 | 8,858,514 | -0.02(-0.44%) |
Apr 24, 2003 | 4.598 | 4.623 | 4.503 | 4.586 | 16,818,064 | +0.02(+0.39%) |
Apr 23, 2003 | 4.596 | 4.603 | 4.543 | 4.568 | 8,205,399 | -0.03(-0.60%) |
Apr 22, 2003 | 4.480 | 4.613 | 4.470 | 4.596 | 12,967,422 | +0.09(+1.99%) |
Apr 21, 2003 | 4.624 | 4.681 | 4.491 | 4.506 | 13,955,785 | -0.12(-2.54%) |
Apr 17, 2003 | 4.573 | 4.653 | 4.522 | 4.623 | 16,699,858 | +0.09(+2.00%) |
Apr 16, 2003 | 4.732 | 4.787 | 4.440 | 4.533 | 40,790,088 | -0.19(-3.96%) |
Apr 15, 2003 | 4.739 | 4.747 | 4.636 | 4.719 | 15,966,284 | -0.02(-0.40%) |
Apr 14, 2003 | 4.678 | 4.773 | 4.628 | 4.739 | 7,939,684 | +0.06(+1.30%) |
Apr 11, 2003 | 4.613 | 4.695 | 4.563 | 4.678 | 7,804,094 | +0.06(+1.41%) |
Apr 10, 2003 | 4.652 | 4.652 | 4.574 | 4.613 | 12,719,586 | -0.04(-0.84%) |
Apr 09, 2003 | 4.716 | 4.741 | 4.639 | 4.652 | 8,824,741 | -0.06(-1.37%) |
Apr 08, 2003 | 4.652 | 4.731 | 4.624 | 4.716 | 13,058,808 | +0.06(+1.37%) |
Apr 07, 2003 | 4.683 | 4.757 | 4.650 | 4.653 | 11,284,721 | +0.01(+0.11%) |
Apr 04, 2003 | 4.631 | 4.724 | 4.630 | 4.647 | 10,138,916 | -0.03(-0.72%) |
Apr 03, 2003 | 4.636 | 4.713 | 4.586 | 4.681 | 10,746,833 | +0.07(+1.45%) |
Apr 02, 2003 | 4.616 | 4.679 | 4.600 | 4.614 | 11,575,767 | +0.02(+0.43%) |
Apr 01, 2003 | 4.614 | 4.638 | 4.505 | 4.595 | 13,821,685 | -0.02(-0.43%) |
Mar 31, 2003 | 4.606 | 4.666 | 4.575 | 4.614 | 9,611,954 | -0.02(-0.51%) |
Mar 28, 2003 | 4.515 | 4.638 | 4.500 | 4.638 | 11,197,308 | +0.12(+2.69%) |
Mar 27, 2003 | 4.511 | 4.527 | 4.437 | 4.517 | 9,110,323 | +0.01(+0.13%) |
Mar 26, 2003 | 4.551 | 4.577 | 4.505 | 4.511 | 8,305,726 | -0.05(-1.16%) |
Mar 25, 2003 | 4.495 | 4.595 | 4.472 | 4.563 | 10,347,018 | +0.07(+1.52%) |
Mar 24, 2003 | 4.526 | 4.526 | 4.420 | 4.495 | 9,393,422 | -0.03(-0.67%) |
Mar 21, 2003 | 4.450 | 4.525 | 4.433 | 4.525 | 9,719,234 | +0.13(+2.87%) |
Mar 20, 2003 | 4.377 | 4.434 | 4.337 | 4.399 | 7,623,805 | -0.02(-0.41%) |
Mar 19, 2003 | 4.383 | 4.417 | 4.346 | 4.417 | 7,991,833 | +0.03(+0.58%) |
Mar 18, 2003 | 4.359 | 4.409 | 4.342 | 4.391 | 9,472,888 | +0.03(+0.63%) |
Mar 17, 2003 | 4.225 | 4.376 | 4.217 | 4.364 | 13,651,329 | +0.15(+3.65%) |
Mar 14, 2003 | 4.322 | 4.335 | 4.203 | 4.210 | 12,125,575 | -0.10(-2.42%) |
Mar 13, 2003 | 4.228 | 4.314 | 4.224 | 4.314 | 10,244,705 | +0.10(+2.46%) |
Mar 12, 2003 | 4.193 | 4.224 | 4.137 | 4.211 | 10,203,482 | +0.01(+0.17%) |
Mar 11, 2003 | 4.231 | 4.242 | 4.175 | 4.204 | 6,209,800 | -0.02(-0.36%) |
Mar 10, 2003 | 4.299 | 4.311 | 4.208 | 4.219 | 8,076,763 | -0.08(-1.86%) |
Mar 07, 2003 | 4.228 | 4.314 | 4.223 | 4.299 | 10,510,421 | +0.04(+1.05%) |
Mar 06, 2003 | 4.200 | 4.276 | 4.200 | 4.254 | 11,333,395 | +0.02(+0.37%) |
Mar 05, 2003 | 4.162 | 4.238 | 4.148 | 4.238 | 11,259,392 | +0.09(+2.13%) |
Mar 04, 2003 | 4.220 | 4.240 | 4.150 | 4.150 | 9,599,538 | -0.07(-1.66%) |
Mar 03, 2003 | 4.193 | 4.245 | 4.191 | 4.220 | 9,326,869 | +0.05(+1.12%) |
Feb 28, 2003 | 4.153 | 4.203 | 4.148 | 4.173 | 7,321,336 | +0.01(+0.31%) |
Feb 27, 2003 | 4.153 | 4.179 | 4.108 | 4.160 | 10,956,426 | +0.02(+0.56%) |
Feb 26, 2003 | 4.067 | 4.155 | 4.057 | 4.137 | 9,773,867 | +0.07(+1.71%) |
Feb 25, 2003 | 4.019 | 4.076 | 3.988 | 4.067 | 12,259,178 | +0.03(+0.69%) |
Feb 24, 2003 | 4.090 | 4.090 | 4.017 | 4.039 | 11,911,016 | -0.10(-2.36%) |
Feb 21, 2003 | 4.102 | 4.177 | 4.044 | 4.137 | 12,841,269 | +0.03(+0.85%) |
Feb 20, 2003 | 4.122 | 4.153 | 4.055 | 4.102 | 10,544,691 | -0.02(-0.49%) |
Feb 19, 2003 | 4.128 | 4.183 | 4.111 | 4.122 | 8,249,602 | -0.01(-0.15%) |
Feb 18, 2003 | 4.032 | 4.146 | 4.032 | 4.129 | 8,144,806 | +0.10(+2.55%) |
Feb 14, 2003 | 4.015 | 4.026 | 3.946 | 4.026 | 14,477,780 | +0.01(+0.29%) |
Feb 13, 2003 | 3.989 | 4.064 | 3.963 | 4.014 | 15,824,238 | -0.02(-0.61%) |
Feb 12, 2003 | 4.203 | 4.222 | 3.992 | 4.039 | 25,538,008 | -0.16(-3.84%) |
Feb 11, 2003 | 4.316 | 4.329 | 4.196 | 4.200 | 13,845,029 | -0.11(-2.52%) |
Feb 10, 2003 | 4.272 | 4.324 | 4.261 | 4.309 | 6,733,781 | +0.05(+1.12%) |
Feb 07, 2003 | 4.279 | 4.293 | 4.244 | 4.261 | 8,705,541 | +0.03(+0.75%) |
Feb 06, 2003 | 4.225 | 4.280 | 4.207 | 4.229 | 8,830,204 | +0.00(+0.11%) |
Feb 05, 2003 | 4.244 | 4.315 | 4.225 | 4.225 | 9,308,492 | -0.02(-0.44%) |
Feb 04, 2003 | 4.330 | 4.330 | 4.206 | 4.243 | 16,161,473 | -0.09(-2.00%) |
Feb 03, 2003 | 4.425 | 4.467 | 4.294 | 4.330 | 17,470,682 | -0.09(-2.14%) |
Jan 31, 2003 | 4.299 | 4.425 | 4.299 | 4.425 | 11,818,636 | +0.11(+2.57%) |
Jan 30, 2003 | 4.317 | 4.359 | 4.301 | 4.314 | 10,975,796 | -0.01(-0.34%) |
Jan 29, 2003 | 4.236 | 4.328 | 4.203 | 4.328 | 13,355,317 | +0.09(+2.19%) |
Jan 28, 2003 | 4.184 | 4.245 | 4.163 | 4.236 | 11,012,052 | +0.08(+1.96%) |
Jan 27, 2003 | 4.261 | 4.261 | 4.146 | 4.154 | 11,061,222 | -0.11(-2.69%) |
Jan 24, 2003 | 4.268 | 4.331 | 4.253 | 4.269 | 16,275,210 | +0.00(+0.02%) |
Jan 23, 2003 | 4.203 | 4.284 | 4.203 | 4.268 | 18,826,080 | +0.10(+2.47%) |
Jan 22, 2003 | 4.193 | 4.270 | 4.153 | 4.165 | 14,995,304 | -0.02(-0.49%) |
Jan 21, 2003 | 4.245 | 4.287 | 4.184 | 4.186 | 8,852,554 | -0.06(-1.40%) |
Jan 17, 2003 | 4.140 | 4.271 | 4.128 | 4.245 | 10,561,081 | +0.10(+2.53%) |
Jan 16, 2003 | 4.133 | 4.150 | 4.077 | 4.141 | 10,506,944 | +0.01(+0.32%) |
Jan 15, 2003 | 4.165 | 4.180 | 4.097 | 4.128 | 11,431,238 | -0.01(-0.30%) |
Jan 14, 2003 | 4.160 | 4.160 | 4.115 | 4.140 | 8,807,357 | -0.02(-0.48%) |
Jan 13, 2003 | 4.168 | 4.220 | 4.135 | 4.160 | 9,809,130 | -0.04(-0.96%) |
Jan 10, 2003 | 4.228 | 4.237 | 4.175 | 4.201 | 8,400,092 | -0.05(-1.24%) |
Jan 09, 2003 | 4.253 | 4.296 | 4.204 | 4.253 | 8,754,711 | +0.00(+0.00%) |
Jan 08, 2003 | 4.228 | 4.279 | 4.214 | 4.253 | 7,055,620 | +0.04(+0.86%) |
Jan 07, 2003 | 4.249 | 4.249 | 4.165 | 4.217 | 10,609,257 | -0.03(-0.73%) |
Jan 06, 2003 | 4.349 | 4.366 | 4.238 | 4.248 | 11,648,777 | -0.11(-2.52%) |
Jan 03, 2003 | 4.329 | 4.384 | 4.314 | 4.358 | 10,329,138 | +0.04(+1.02%) |
Jan 02, 2003 | 4.204 | 4.314 | 4.168 | 4.314 | 12,506,020 | +0.11(+2.65%) |
Dec 31, 2002 | 4.209 | 4.223 | 4.158 | 4.203 | 5,707,672 | -0.01(-0.12%) |
Dec 30, 2002 | 4.145 | 4.222 | 4.102 | 4.208 | 7,994,317 | +0.07(+1.64%) |
Dec 27, 2002 | 4.216 | 4.216 | 4.140 | 4.140 | 4,192,844 | -0.05(-1.13%) |
Dec 26, 2002 | 4.257 | 4.257 | 4.178 | 4.187 | 4,848,938 | -0.05(-1.28%) |
Dec 24, 2002 | 4.228 | 4.261 | 4.213 | 4.242 | 3,687,239 | +0.03(+0.66%) |
Dec 23, 2002 | 4.097 | 4.220 | 4.087 | 4.214 | 9,143,599 | +0.13(+3.24%) |
Dec 20, 2002 | 4.107 | 4.147 | 4.033 | 4.082 | 14,327,787 | -0.05(-1.11%) |
Dec 19, 2002 | 4.153 | 4.218 | 4.065 | 4.128 | 11,517,161 | -0.00(-0.01%) |
Dec 18, 2002 | 4.148 | 4.175 | 4.091 | 4.128 | 6,619,052 | -0.02(-0.42%) |
Dec 17, 2002 | 4.138 | 4.175 | 4.132 | 4.146 | 6,466,079 | -0.02(-0.41%) |
Dec 16, 2002 | 4.124 | 4.163 | 4.098 | 4.163 | 15,891,288 | +0.04(+0.95%) |
Dec 13, 2002 | 4.233 | 4.238 | 4.090 | 4.124 | 10,351,985 | -0.09(-2.20%) |
Dec 12, 2002 | 4.193 | 4.220 | 4.173 | 4.216 | 8,609,188 | +0.03(+0.83%) |
Dec 11, 2002 | 4.163 | 4.213 | 4.153 | 4.181 | 7,166,873 | +0.06(+1.53%) |
Dec 10, 2002 | 4.074 | 4.164 | 4.074 | 4.118 | 11,028,442 | +0.04(+1.10%) |
Dec 09, 2002 | 4.196 | 4.253 | 4.067 | 4.074 | 13,759,602 | -0.12(-2.90%) |
Dec 06, 2002 | 4.193 | 4.264 | 4.168 | 4.195 | 12,201,068 | +0.00(+0.06%) |
Dec 05, 2002 | 4.182 | 4.208 | 4.052 | 4.193 | 19,463,302 | +0.01(+0.26%) |
Dec 04, 2002 | 3.971 | 4.203 | 3.948 | 4.182 | 26,595,408 | +0.21(+5.26%) |
Dec 03, 2002 | 3.859 | 3.985 | 3.839 | 3.973 | 20,010,130 | +0.11(+2.97%) |
Dec 02, 2002 | 4.120 | 4.138 | 3.846 | 3.858 | 25,087,036 | -0.24(-5.89%) |
Nov 29, 2002 | 4.046 | 4.117 | 4.046 | 4.100 | 7,089,890 | +0.05(+1.32%) |
Nov 27, 2002 | 4.077 | 4.084 | 4.016 | 4.046 | 18,130,252 | +0.06(+1.63%) |
Nov 26, 2002 | 3.901 | 4.016 | 3.901 | 3.982 | 38,514,868 | +0.13(+3.47%) |
Nov 25, 2002 | 4.174 | 4.174 | 3.777 | 3.848 | 70,532,368 | -0.41(-9.65%) |
Nov 22, 2002 | 4.308 | 4.379 | 4.241 | 4.259 | 20,428,320 | -0.01(-0.32%) |
Nov 21, 2002 | 4.526 | 4.530 | 4.184 | 4.273 | 47,159,816 | -0.24(-5.42%) |
Nov 20, 2002 | 4.485 | 4.552 | 4.445 | 4.518 | 23,221,068 | -0.09(-1.91%) |
Nov 19, 2002 | 4.680 | 4.684 | 4.559 | 4.606 | 9,928,330 | -0.07(-1.58%) |
Nov 18, 2002 | 4.684 | 4.725 | 4.656 | 4.680 | 7,467,852 | +0.00(+0.08%) |
Nov 15, 2002 | 4.560 | 4.704 | 4.550 | 4.676 | 9,693,904 | +0.11(+2.43%) |
Nov 14, 2002 | 4.581 | 4.623 | 4.551 | 4.565 | 10,805,937 | +0.03(+0.57%) |
Nov 13, 2002 | 4.483 | 4.581 | 4.483 | 4.540 | 10,918,183 | +0.04(+0.97%) |
Nov 12, 2002 | 4.430 | 4.530 | 4.397 | 4.496 | 13,553,486 | +0.07(+1.51%) |
Nov 11, 2002 | 4.445 | 4.467 | 4.304 | 4.429 | 21,584,556 | +0.06(+1.34%) |
Nov 08, 2002 | 4.784 | 4.784 | 4.355 | 4.371 | 47,518,408 | -0.41(-8.63%) |
Nov 07, 2002 | 4.764 | 4.837 | 4.740 | 4.783 | 9,748,537 | +0.03(+0.54%) |
Nov 06, 2002 | 4.631 | 4.792 | 4.611 | 4.758 | 14,123,658 | +0.17(+3.63%) |
Nov 05, 2002 | 4.699 | 4.744 | 4.550 | 4.591 | 11,422,794 | -0.11(-2.36%) |
Nov 04, 2002 | 4.746 | 4.781 | 4.678 | 4.702 | 10,729,947 | +0.04(+0.78%) |
Nov 01, 2002 | 4.578 | 4.705 | 4.510 | 4.666 | 17,348,502 | +0.09(+1.91%) |
Oct 31, 2002 | 4.832 | 4.857 | 4.480 | 4.578 | 27,151,672 | -0.22(-4.59%) |
Oct 30, 2002 | 4.801 | 4.860 | 4.755 | 4.799 | 6,707,458 | +0.03(+0.69%) |
Oct 29, 2002 | 4.794 | 4.807 | 4.683 | 4.766 | 9,793,734 | -0.05(-1.00%) |
Oct 28, 2002 | 4.888 | 4.888 | 4.737 | 4.814 | 14,467,846 | -0.07(-1.49%) |
Oct 25, 2002 | 4.947 | 5.021 | 4.757 | 4.887 | 18,578,244 | -0.06(-1.21%) |
Oct 24, 2002 | 5.053 | 5.034 | 4.934 | 4.947 | 11,271,808 | -0.11(-2.08%) |
Oct 23, 2002 | 4.982 | 5.056 | 4.932 | 5.052 | 8,779,047 | +0.07(+1.45%) |
Oct 22, 2002 | 5.000 | 5.084 | 4.957 | 4.980 | 11,343,328 | -0.02(-0.38%) |
Oct 21, 2002 | 5.029 | 5.084 | 4.972 | 4.999 | 10,976,293 | -0.02(-0.41%) |
Oct 18, 2002 | 4.915 | 5.059 | 4.907 | 5.020 | 13,844,532 | +0.10(+2.08%) |
Oct 17, 2002 | 5.030 | 5.058 | 4.872 | 4.918 | 19,319,268 | -0.01(-0.29%) |
Oct 16, 2002 | 4.856 | 4.951 | 4.846 | 4.932 | 15,693,615 | +0.08(+1.57%) |
Oct 15, 2002 | 4.857 | 4.882 | 4.811 | 4.856 | 13,998,995 | +0.09(+1.82%) |
Oct 14, 2002 | 4.698 | 4.779 | 4.692 | 4.769 | 15,135,860 | +0.06(+1.35%) |
Oct 11, 2002 | 4.669 | 4.743 | 4.669 | 4.706 | 12,174,745 | +0.07(+1.42%) |
Oct 10, 2002 | 4.580 | 4.711 | 4.580 | 4.640 | 15,999,561 | +0.06(+1.32%) |
Oct 09, 2002 | 4.588 | 4.669 | 4.565 | 4.580 | 12,052,565 | -0.04(-0.80%) |
Oct 08, 2002 | 4.563 | 4.631 | 4.512 | 4.616 | 11,352,764 | +0.07(+1.62%) |
Oct 07, 2002 | 4.518 | 4.630 | 4.505 | 4.543 | 13,511,766 | +0.02(+0.42%) |
Oct 04, 2002 | 4.597 | 4.609 | 4.497 | 4.524 | 10,793,520 | -0.09(-1.87%) |
Oct 03, 2002 | 4.560 | 4.634 | 4.544 | 4.610 | 12,363,477 | +0.10(+2.32%) |
Oct 02, 2002 | 4.428 | 4.530 | 4.427 | 4.505 | 11,641,327 | +0.05(+1.16%) |