Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 5.617 | 5.629 | 5.588 | 5.602 | 1,519,984 | -0.05(-0.83%) |
Nov 26, 2003 | 5.596 | 5.664 | 5.560 | 5.649 | 2,265,450 | +0.04(+0.67%) |
Nov 25, 2003 | 5.602 | 5.674 | 5.598 | 5.611 | 3,113,398 | +0.01(+0.26%) |
Nov 24, 2003 | 5.617 | 5.638 | 5.574 | 5.596 | 2,860,865 | -0.03(-0.50%) |
Nov 21, 2003 | 5.503 | 5.633 | 5.432 | 5.625 | 3,427,228 | +0.04(+0.69%) |
Nov 20, 2003 | 5.575 | 5.606 | 5.535 | 5.586 | 3,504,807 | -0.02(-0.30%) |
Nov 19, 2003 | 5.615 | 5.638 | 5.528 | 5.603 | 3,722,860 | -0.02(-0.30%) |
Nov 18, 2003 | 5.690 | 5.721 | 5.544 | 5.619 | 5,571,999 | -0.12(-2.15%) |
Nov 17, 2003 | 5.738 | 5.851 | 5.696 | 5.742 | 2,112,845 | -0.11(-1.84%) |
Nov 14, 2003 | 5.897 | 5.950 | 5.824 | 5.850 | 3,391,471 | +0.01(+0.09%) |
Nov 13, 2003 | 5.883 | 5.930 | 5.835 | 5.845 | 2,889,598 | -0.03(-0.57%) |
Nov 12, 2003 | 5.878 | 5.885 | 5.795 | 5.878 | 3,789,265 | -0.01(-0.18%) |
Nov 11, 2003 | 5.910 | 5.921 | 5.849 | 5.889 | 3,001,338 | -0.01(-0.19%) |
Nov 10, 2003 | 5.998 | 5.998 | 5.891 | 5.900 | 3,330,812 | -0.13(-2.23%) |
Nov 07, 2003 | 6.077 | 6.077 | 5.983 | 6.035 | 5,004,359 | -0.04(-0.69%) |
Nov 06, 2003 | 6.033 | 6.107 | 6.024 | 6.077 | 3,637,618 | +0.05(+0.87%) |
Nov 05, 2003 | 5.822 | 6.066 | 5.808 | 6.024 | 7,376,441 | +0.18(+3.15%) |
Nov 04, 2003 | 5.843 | 5.846 | 5.813 | 5.841 | 5,435,037 | +0.02(+0.40%) |
Nov 03, 2003 | 5.961 | 5.984 | 5.732 | 5.818 | 10,679,035 | -0.14(-2.33%) |
Oct 31, 2003 | 5.022 | 5.973 | 5.503 | 5.957 | 27,561,808 | +0.93(+18.61%) |
Oct 30, 2003 | 5.212 | 5.215 | 4.907 | 5.022 | 7,646,214 | -0.19(-3.65%) |
Oct 29, 2003 | 5.064 | 5.212 | 5.044 | 5.212 | 4,704,576 | +0.14(+2.74%) |
Oct 28, 2003 | 4.941 | 5.075 | 4.921 | 5.073 | 3,893,663 | +0.16(+3.21%) |
Oct 27, 2003 | 4.883 | 4.948 | 4.848 | 4.916 | 4,689,891 | +0.03(+0.68%) |
Oct 24, 2003 | 4.937 | 4.947 | 4.825 | 4.882 | 3,531,625 | -0.06(-1.12%) |
Oct 23, 2003 | 4.908 | 4.958 | 4.894 | 4.937 | 2,203,833 | +0.03(+0.60%) |
Oct 22, 2003 | 4.946 | 4.957 | 4.807 | 4.908 | 2,505,531 | -0.04(-0.76%) |
Oct 21, 2003 | 4.926 | 4.972 | 4.920 | 4.946 | 2,441,680 | +0.02(+0.47%) |
Oct 20, 2003 | 4.928 | 4.937 | 4.895 | 4.923 | 2,403,369 | -0.01(-0.23%) |
Oct 17, 2003 | 4.941 | 4.949 | 4.919 | 4.934 | 2,304,719 | -0.00(-0.08%) |
Oct 16, 2003 | 4.912 | 4.924 | 4.887 | 4.939 | 2,881,936 | +0.02(+0.42%) |
Oct 15, 2003 | 4.980 | 4.980 | 4.889 | 4.918 | 3,157,136 | -0.06(-1.26%) |
Oct 14, 2003 | 4.899 | 4.992 | 4.889 | 4.980 | 5,443,338 | +0.08(+1.71%) |
Oct 13, 2003 | 4.871 | 4.913 | 4.875 | 4.897 | 2,851,926 | +0.03(+0.54%) |
Oct 10, 2003 | 4.874 | 4.909 | 4.839 | 4.871 | 2,144,451 | -0.01(-0.30%) |
Oct 09, 2003 | 4.855 | 4.915 | 4.854 | 4.885 | 5,356,181 | +0.04(+0.91%) |
Oct 08, 2003 | 4.808 | 4.857 | 4.801 | 4.841 | 5,956,704 | +0.02(+0.48%) |
Oct 07, 2003 | 4.794 | 4.828 | 4.763 | 4.818 | 4,398,409 | +0.01(+0.11%) |
Oct 06, 2003 | 4.799 | 4.818 | 4.776 | 4.813 | 3,650,069 | +0.01(+0.30%) |
Oct 03, 2003 | 4.709 | 4.867 | 4.706 | 4.799 | 9,470,131 | +0.18(+3.86%) |
Oct 02, 2003 | 4.611 | 4.638 | 4.611 | 4.620 | 3,127,764 | -0.03(-0.56%) |
Oct 01, 2003 | 4.669 | 4.675 | 4.607 | 4.646 | 4,426,822 | -0.02(-0.34%) |
Sep 30, 2003 | 4.636 | 4.696 | 4.568 | 4.662 | 3,350,606 | +0.03(+0.56%) |
Sep 29, 2003 | 4.635 | 4.668 | 4.609 | 4.636 | 3,553,015 | +0.01(+0.23%) |
Sep 26, 2003 | 4.635 | 4.667 | 4.585 | 4.625 | 2,953,769 | -0.04(-0.76%) |
Sep 25, 2003 | 4.803 | 4.803 | 4.659 | 4.661 | 4,960,621 | -0.14(-2.96%) |
Sep 24, 2003 | 4.903 | 4.919 | 4.799 | 4.803 | 2,787,116 | -0.10(-2.04%) |
Sep 23, 2003 | 4.900 | 4.915 | 4.889 | 4.903 | 2,641,535 | +0.01(+0.21%) |
Sep 22, 2003 | 4.923 | 4.934 | 4.888 | 4.893 | 3,384,128 | -0.03(-0.62%) |
Sep 19, 2003 | 4.939 | 4.939 | 4.901 | 4.923 | 3,626,125 | -0.01(-0.30%) |
Sep 18, 2003 | 4.959 | 4.968 | 4.939 | 4.937 | 3,642,088 | -0.05(-1.07%) |
Sep 17, 2003 | 4.991 | 5.001 | 4.950 | 4.991 | 1,823,278 | -0.02(-0.31%) |
Sep 16, 2003 | 5.005 | 5.016 | 4.972 | 5.006 | 1,446,235 | +0.00(+0.02%) |
Sep 15, 2003 | 4.998 | 5.012 | 4.958 | 5.005 | 1,469,861 | +0.00(+0.04%) |
Sep 12, 2003 | 4.975 | 5.031 | 4.962 | 5.003 | 2,626,211 | +0.03(+0.50%) |
Sep 11, 2003 | 5.022 | 5.022 | 4.978 | 4.978 | 3,123,295 | -0.04(-0.77%) |
Sep 10, 2003 | 5.006 | 5.034 | 5.001 | 5.017 | 2,282,371 | -0.00(-0.02%) |
Sep 09, 2003 | 5.058 | 5.081 | 4.972 | 5.018 | 3,269,834 | -0.07(-1.42%) |
Sep 08, 2003 | 5.132 | 5.135 | 5.053 | 5.090 | 3,407,434 | -0.03(-0.61%) |
Sep 05, 2003 | 5.121 | 5.164 | 5.107 | 5.121 | 3,628,679 | -0.03(-0.65%) |
Sep 04, 2003 | 5.117 | 5.192 | 5.106 | 5.155 | 5,179,312 | +0.04(+0.73%) |
Sep 03, 2003 | 4.965 | 5.131 | 4.949 | 5.117 | 4,660,519 | +0.16(+3.20%) |
Sep 02, 2003 | 4.949 | 4.975 | 4.845 | 4.958 | 3,465,858 | -0.02(-0.40%) |
Aug 29, 2003 | 4.972 | 5.005 | 4.964 | 4.978 | 1,647,687 | +0.01(+0.13%) |
Aug 28, 2003 | 4.915 | 5.017 | 4.907 | 4.972 | 4,211,324 | +0.06(+1.21%) |
Aug 27, 2003 | 4.873 | 5.016 | 4.859 | 4.912 | 5,651,494 | +0.05(+0.94%) |
Aug 26, 2003 | 4.777 | 4.878 | 4.694 | 4.867 | 3,736,588 | +0.05(+1.13%) |
Aug 25, 2003 | 4.848 | 4.871 | 4.798 | 4.812 | 2,676,653 | -0.03(-0.56%) |
Aug 22, 2003 | 4.918 | 4.958 | 4.839 | 4.839 | 1,984,823 | -0.07(-1.38%) |
Aug 21, 2003 | 4.933 | 5.020 | 4.892 | 4.907 | 4,822,382 | +0.05(+0.97%) |
Aug 20, 2003 | 4.694 | 4.920 | 4.690 | 4.860 | 6,226,476 | +0.17(+3.54%) |
Aug 19, 2003 | 4.698 | 4.704 | 4.655 | 4.694 | 2,165,203 | +0.02(+0.49%) |
Aug 18, 2003 | 4.693 | 4.724 | 4.660 | 4.671 | 2,320,362 | -0.02(-0.47%) |
Aug 15, 2003 | 4.735 | 4.735 | 4.671 | 4.693 | 1,778,902 | -0.05(-0.97%) |
Aug 14, 2003 | 4.657 | 4.751 | 4.644 | 4.739 | 2,130,085 | +0.09(+2.02%) |
Aug 13, 2003 | 4.672 | 4.712 | 4.625 | 4.645 | 2,783,924 | -0.02(-0.36%) |
Aug 12, 2003 | 4.671 | 4.671 | 4.607 | 4.662 | 2,609,929 | +0.03(+0.65%) |
Aug 11, 2003 | 4.638 | 4.734 | 4.609 | 4.632 | 2,508,724 | -0.01(-0.27%) |
Aug 08, 2003 | 4.623 | 4.664 | 4.610 | 4.644 | 2,662,287 | +0.02(+0.45%) |
Aug 07, 2003 | 4.568 | 4.641 | 4.554 | 4.623 | 5,459,620 | +0.06(+1.21%) |
Aug 06, 2003 | 4.688 | 4.688 | 4.546 | 4.568 | 7,391,446 | -0.12(-2.56%) |
Aug 05, 2003 | 4.671 | 4.770 | 4.662 | 4.688 | 4,831,641 | +0.02(+0.36%) |
Aug 04, 2003 | 4.732 | 4.758 | 4.588 | 4.671 | 5,297,437 | -0.08(-1.78%) |
Aug 01, 2003 | 4.651 | 4.823 | 4.651 | 4.756 | 5,343,091 | -0.13(-2.63%) |
Jul 31, 2003 | 4.813 | 4.959 | 4.717 | 4.884 | 10,886,357 | +0.15(+3.11%) |
Jul 30, 2003 | 4.387 | 4.751 | 4.387 | 4.737 | 21,464,312 | +0.37(+8.54%) |
Jul 29, 2003 | 4.381 | 4.400 | 4.333 | 4.364 | 3,586,537 | +0.02(+0.36%) |
Jul 28, 2003 | 4.341 | 4.390 | 4.314 | 4.349 | 3,362,738 | +0.01(+0.31%) |
Jul 25, 2003 | 4.256 | 4.349 | 4.254 | 4.335 | 1,630,447 | +0.08(+1.76%) |
Jul 24, 2003 | 4.303 | 4.373 | 4.257 | 4.260 | 4,971,156 | +0.00(+0.00%) |
Jul 23, 2003 | 4.312 | 4.331 | 4.249 | 4.260 | 2,752,637 | -0.01(-0.24%) |
Jul 22, 2003 | 4.255 | 4.279 | 4.197 | 4.270 | 3,163,521 | +0.04(+0.86%) |
Jul 21, 2003 | 4.288 | 4.292 | 4.212 | 4.234 | 2,342,710 | -0.06(-1.36%) |
Jul 18, 2003 | 4.240 | 4.309 | 4.239 | 4.292 | 4,163,116 | +0.06(+1.38%) |
Jul 17, 2003 | 4.187 | 4.285 | 4.176 | 4.234 | 5,926,694 | +0.04(+1.00%) |
Jul 16, 2003 | 4.317 | 4.349 | 4.189 | 4.192 | 5,157,283 | -0.12(-2.74%) |
Jul 15, 2003 | 4.302 | 4.408 | 4.289 | 4.310 | 8,572,060 | +0.03(+0.58%) |
Jul 14, 2003 | 4.331 | 4.500 | 4.283 | 4.285 | 26,525,498 | -0.36(-7.75%) |
Jul 11, 2003 | 4.892 | 4.965 | 4.594 | 4.645 | 12,233,943 | -0.22(-4.57%) |
Jul 10, 2003 | 5.043 | 5.057 | 4.808 | 4.868 | 5,468,240 | -0.25(-4.95%) |
Jul 09, 2003 | 5.081 | 5.220 | 5.078 | 5.121 | 4,160,881 | +0.04(+0.80%) |
Jul 08, 2003 | 4.978 | 5.083 | 4.939 | 5.081 | 3,004,531 | +0.09(+1.84%) |
Jul 07, 2003 | 4.918 | 4.990 | 4.910 | 4.989 | 2,488,930 | +0.10(+1.99%) |
Jul 03, 2003 | 4.987 | 5.033 | 4.870 | 4.892 | 2,665,160 | -0.10(-1.91%) |
Jul 02, 2003 | 4.896 | 4.996 | 4.896 | 4.987 | 2,751,998 | +0.09(+1.86%) |
Jul 01, 2003 | 4.901 | 4.906 | 4.829 | 4.896 | 2,816,488 | -0.01(-0.11%) |
Jun 30, 2003 | 4.944 | 4.967 | 4.871 | 4.901 | 2,683,677 | -0.02(-0.47%) |
Jun 27, 2003 | 4.971 | 5.013 | 4.902 | 4.924 | 1,928,314 | -0.02(-0.42%) |
Jun 26, 2003 | 4.929 | 4.957 | 4.894 | 4.945 | 1,673,227 | +0.02(+0.32%) |
Jun 25, 2003 | 4.980 | 5.040 | 4.910 | 4.929 | 2,539,692 | -0.06(-1.13%) |
Jun 24, 2003 | 4.959 | 5.006 | 4.898 | 4.986 | 2,537,776 | +0.04(+0.72%) |
Jun 23, 2003 | 5.074 | 5.090 | 4.933 | 4.950 | 2,705,706 | -0.17(-3.28%) |
Jun 20, 2003 | 5.116 | 5.157 | 5.064 | 5.118 | 4,748,634 | +0.03(+0.60%) |
Jun 19, 2003 | 5.062 | 5.095 | 5.030 | 5.088 | 7,150,407 | +0.03(+0.52%) |
Jun 18, 2003 | 5.111 | 5.113 | 4.984 | 5.062 | 4,269,109 | -0.02(-0.33%) |
Jun 17, 2003 | 4.959 | 5.078 | 4.923 | 5.078 | 7,385,061 | +0.14(+2.92%) |
Jun 16, 2003 | 4.893 | 4.960 | 4.803 | 4.934 | 6,660,986 | +0.04(+0.85%) |
Jun 13, 2003 | 5.007 | 5.033 | 4.876 | 4.893 | 5,285,625 | -0.13(-2.58%) |
Jun 12, 2003 | 5.168 | 5.220 | 4.966 | 5.022 | 6,690,677 | -0.16(-3.04%) |
Jun 11, 2003 | 5.153 | 5.185 | 5.099 | 5.180 | 4,362,332 | -0.01(-0.10%) |
Jun 10, 2003 | 5.241 | 5.281 | 5.067 | 5.185 | 5,084,173 | -0.07(-1.35%) |
Jun 09, 2003 | 5.369 | 5.405 | 5.210 | 5.256 | 5,057,356 | -0.11(-2.08%) |
Jun 06, 2003 | 5.419 | 5.493 | 5.342 | 5.368 | 3,212,048 | -0.06(-1.13%) |
Jun 05, 2003 | 5.391 | 5.499 | 5.391 | 5.429 | 3,650,388 | -0.07(-1.27%) |
Jun 04, 2003 | 5.367 | 5.508 | 5.346 | 5.499 | 4,248,358 | +0.13(+2.37%) |
Jun 03, 2003 | 5.479 | 5.533 | 5.261 | 5.372 | 10,214,959 | -0.27(-4.72%) |
Jun 02, 2003 | 5.873 | 5.994 | 5.528 | 5.638 | 9,376,270 | -0.22(-3.74%) |
May 30, 2003 | 5.753 | 5.857 | 5.744 | 5.857 | 4,151,623 | +0.12(+2.11%) |
May 29, 2003 | 5.849 | 5.889 | 5.700 | 5.736 | 2,861,184 | -0.12(-1.98%) |
May 28, 2003 | 5.842 | 5.898 | 5.826 | 5.852 | 2,510,640 | +0.03(+0.50%) |
May 27, 2003 | 5.687 | 5.823 | 5.660 | 5.823 | 2,099,436 | +0.11(+1.96%) |
May 23, 2003 | 5.739 | 5.758 | 5.670 | 5.711 | 1,988,015 | -0.05(-0.83%) |
May 22, 2003 | 5.754 | 5.842 | 5.720 | 5.759 | 3,087,857 | +0.01(+0.09%) |
May 21, 2003 | 5.658 | 5.795 | 5.640 | 5.754 | 4,638,809 | +0.10(+1.70%) |
May 20, 2003 | 5.586 | 5.732 | 5.565 | 5.658 | 4,430,973 | +0.12(+2.24%) |
May 19, 2003 | 5.628 | 5.654 | 5.534 | 5.534 | 2,925,036 | -0.14(-2.50%) |
May 16, 2003 | 5.527 | 5.685 | 5.481 | 5.676 | 4,524,515 | +0.15(+2.62%) |
May 15, 2003 | 5.565 | 5.567 | 5.455 | 5.531 | 2,927,909 | +0.02(+0.32%) |
May 14, 2003 | 5.419 | 5.528 | 5.417 | 5.513 | 2,719,115 | +0.09(+1.73%) |
May 13, 2003 | 5.376 | 5.465 | 5.356 | 5.419 | 2,377,190 | +0.04(+0.80%) |
May 12, 2003 | 5.372 | 5.416 | 5.325 | 5.376 | 4,609,118 | +0.00(+0.08%) |
May 09, 2003 | 5.429 | 5.461 | 5.357 | 5.372 | 3,895,897 | -0.06(-1.02%) |
May 08, 2003 | 5.539 | 5.548 | 5.406 | 5.427 | 2,942,276 | -0.11(-2.00%) |
May 07, 2003 | 5.574 | 5.610 | 5.521 | 5.538 | 3,285,477 | -0.04(-0.66%) |
May 06, 2003 | 5.377 | 5.632 | 5.329 | 5.574 | 6,140,596 | +0.20(+3.69%) |
May 05, 2003 | 5.295 | 5.421 | 5.282 | 5.376 | 4,954,236 | +0.07(+1.40%) |
May 02, 2003 | 5.429 | 5.514 | 5.113 | 5.302 | 14,402,658 | -0.30(-5.35%) |
May 01, 2003 | 5.462 | 5.633 | 5.345 | 5.602 | 6,676,310 | +0.14(+2.58%) |
Apr 30, 2003 | 5.286 | 5.514 | 5.276 | 5.461 | 4,612,630 | +0.20(+3.81%) |
Apr 29, 2003 | 5.280 | 5.298 | 5.181 | 5.260 | 3,247,805 | +0.00(+0.08%) |
Apr 28, 2003 | 5.102 | 5.260 | 5.100 | 5.256 | 2,540,331 | +0.16(+3.05%) |
Apr 25, 2003 | 5.200 | 5.220 | 5.095 | 5.100 | 2,237,355 | -0.11(-2.05%) |
Apr 24, 2003 | 5.224 | 5.262 | 5.062 | 5.207 | 4,547,821 | +0.06(+1.20%) |
Apr 23, 2003 | 5.121 | 5.153 | 5.011 | 5.145 | 2,526,602 | +0.05(+0.96%) |
Apr 22, 2003 | 4.913 | 5.098 | 4.856 | 5.096 | 3,554,611 | +0.18(+3.72%) |
Apr 21, 2003 | 4.986 | 5.002 | 4.897 | 4.913 | 2,709,856 | -0.06(-1.24%) |
Apr 17, 2003 | 4.920 | 4.975 | 4.900 | 4.975 | 2,652,709 | +0.08(+1.64%) |
Apr 16, 2003 | 5.074 | 5.101 | 4.881 | 4.895 | 3,997,102 | -0.16(-3.16%) |
Apr 15, 2003 | 4.959 | 5.066 | 4.851 | 5.054 | 1,980,992 | +0.10(+1.92%) |
Apr 14, 2003 | 4.905 | 4.964 | 4.887 | 4.959 | 2,147,963 | +0.05(+1.11%) |
Apr 11, 2003 | 4.908 | 4.997 | 4.877 | 4.905 | 1,527,327 | -0.00(-0.04%) |
Apr 10, 2003 | 4.873 | 4.923 | 4.770 | 4.907 | 3,629,956 | +0.03(+0.71%) |
Apr 09, 2003 | 4.949 | 5.022 | 4.833 | 4.873 | 2,229,374 | -0.08(-1.52%) |
Apr 08, 2003 | 5.016 | 5.031 | 4.924 | 4.948 | 2,686,550 | -0.07(-1.33%) |
Apr 07, 2003 | 5.132 | 5.192 | 5.012 | 5.015 | 2,332,813 | -0.02(-0.37%) |
Apr 04, 2003 | 5.003 | 5.045 | 4.970 | 5.034 | 3,301,440 | +0.06(+1.13%) |
Apr 03, 2003 | 4.923 | 5.010 | 4.863 | 4.977 | 3,228,330 | +0.05(+1.10%) |
Apr 02, 2003 | 4.884 | 4.958 | 4.874 | 4.923 | 2,183,082 | +0.08(+1.73%) |
Apr 01, 2003 | 4.782 | 4.891 | 4.752 | 4.839 | 4,058,080 | +0.07(+1.38%) |
Mar 31, 2003 | 4.593 | 4.816 | 4.593 | 4.774 | 4,297,204 | -0.01(-0.22%) |
Mar 28, 2003 | 4.756 | 4.820 | 4.713 | 4.784 | 2,337,921 | +0.03(+0.59%) |
Mar 27, 2003 | 4.680 | 4.790 | 4.673 | 4.756 | 2,258,426 | +0.02(+0.37%) |
Mar 26, 2003 | 4.763 | 4.781 | 4.689 | 4.738 | 2,494,357 | -0.02(-0.44%) |
Mar 25, 2003 | 4.675 | 4.814 | 4.657 | 4.759 | 2,509,043 | +0.09(+2.04%) |
Mar 24, 2003 | 4.750 | 4.771 | 4.650 | 4.664 | 2,712,730 | -0.17(-3.48%) |
Mar 21, 2003 | 4.751 | 4.844 | 4.705 | 4.832 | 3,952,087 | +0.13(+2.82%) |
Mar 20, 2003 | 4.636 | 4.710 | 4.552 | 4.699 | 3,705,620 | +0.08(+1.79%) |
Mar 19, 2003 | 4.508 | 4.644 | 4.494 | 4.617 | 4,070,531 | +0.13(+3.00%) |
Mar 18, 2003 | 4.528 | 4.549 | 4.460 | 4.482 | 3,781,922 | -0.05(-1.13%) |
Mar 17, 2003 | 4.364 | 4.552 | 4.340 | 4.533 | 5,081,619 | +0.16(+3.68%) |
Mar 14, 2003 | 4.396 | 4.469 | 4.354 | 4.373 | 3,895,578 | +0.03(+0.58%) |
Mar 13, 2003 | 4.270 | 4.349 | 4.262 | 4.348 | 3,850,244 | +0.11(+2.69%) |
Mar 12, 2003 | 4.176 | 4.240 | 4.127 | 4.234 | 3,170,225 | +0.06(+1.43%) |
Mar 11, 2003 | 4.234 | 4.277 | 4.162 | 4.174 | 3,584,941 | -0.06(-1.41%) |
Mar 10, 2003 | 4.385 | 4.385 | 4.208 | 4.234 | 3,111,163 | -0.16(-3.57%) |
Mar 07, 2003 | 4.335 | 4.402 | 4.299 | 4.390 | 3,315,807 | +0.01(+0.12%) |
Mar 06, 2003 | 4.422 | 4.429 | 4.365 | 4.385 | 3,991,994 | -0.05(-1.06%) |
Mar 05, 2003 | 4.411 | 4.452 | 4.366 | 4.432 | 3,136,703 | +0.03(+0.74%) |
Mar 04, 2003 | 4.474 | 4.475 | 4.399 | 4.400 | 2,394,430 | -0.09(-1.91%) |
Mar 03, 2003 | 4.500 | 4.561 | 4.470 | 4.485 | 2,675,376 | -0.00(-0.02%) |
Feb 28, 2003 | 4.428 | 4.490 | 4.406 | 4.486 | 2,918,012 | +0.08(+1.82%) |
Feb 27, 2003 | 4.396 | 4.429 | 4.341 | 4.406 | 3,663,159 | +0.02(+0.48%) |
Feb 26, 2003 | 4.389 | 4.408 | 4.345 | 4.385 | 4,472,476 | -0.00(-0.09%) |
Feb 25, 2003 | 4.385 | 4.409 | 4.352 | 4.389 | 4,077,555 | -0.03(-0.78%) |
Feb 24, 2003 | 4.490 | 4.497 | 4.385 | 4.424 | 4,331,045 | -0.09(-1.90%) |
Feb 21, 2003 | 4.458 | 4.520 | 4.404 | 4.509 | 4,453,002 | +0.04(+0.91%) |
Feb 20, 2003 | 4.552 | 4.552 | 4.453 | 4.469 | 4,256,978 | -0.07(-1.59%) |
Feb 19, 2003 | 4.557 | 4.578 | 4.510 | 4.541 | 3,862,056 | +0.00(+0.07%) |
Feb 18, 2003 | 4.406 | 4.595 | 4.406 | 4.538 | 3,207,578 | +0.15(+3.40%) |
Feb 14, 2003 | 4.390 | 4.411 | 4.309 | 4.388 | 4,295,608 | -0.01(-0.14%) |
Feb 13, 2003 | 4.437 | 4.481 | 4.343 | 4.395 | 3,101,904 | -0.03(-0.57%) |
Feb 12, 2003 | 4.469 | 4.516 | 4.410 | 4.420 | 3,999,017 | -0.08(-1.88%) |
Feb 11, 2003 | 4.471 | 4.638 | 4.471 | 4.504 | 5,382,360 | +0.03(+0.77%) |
Feb 10, 2003 | 4.493 | 4.547 | 4.448 | 4.470 | 5,008,829 | -0.02(-0.49%) |
Feb 07, 2003 | 4.333 | 4.573 | 4.333 | 4.492 | 13,975,492 | +0.40(+9.69%) |
Feb 06, 2003 | 4.265 | 4.267 | 4.082 | 4.095 | 4,903,793 | -0.16(-3.71%) |
Feb 05, 2003 | 4.279 | 4.337 | 4.252 | 4.253 | 6,237,331 | -0.02(-0.51%) |
Feb 04, 2003 | 4.428 | 4.428 | 4.241 | 4.275 | 7,937,696 | -0.15(-3.44%) |
Feb 03, 2003 | 4.589 | 4.591 | 4.407 | 4.427 | 4,206,535 | -0.13(-2.91%) |
Jan 31, 2003 | 4.479 | 4.576 | 4.479 | 4.560 | 3,426,270 | +0.07(+1.63%) |
Jan 30, 2003 | 4.485 | 4.534 | 4.474 | 4.486 | 3,736,588 | +0.00(+0.02%) |
Jan 29, 2003 | 4.380 | 4.506 | 4.323 | 4.485 | 3,776,495 | +0.11(+2.43%) |
Jan 28, 2003 | 4.437 | 4.472 | 4.328 | 4.379 | 3,853,755 | -0.03(-0.73%) |
Jan 27, 2003 | 4.542 | 4.542 | 4.411 | 4.411 | 3,372,635 | -0.13(-2.87%) |
Jan 24, 2003 | 4.683 | 4.685 | 4.539 | 4.542 | 2,964,624 | -0.14(-3.03%) |
Jan 23, 2003 | 4.615 | 4.709 | 4.615 | 4.684 | 2,770,834 | +0.06(+1.40%) |
Jan 22, 2003 | 4.717 | 4.717 | 4.610 | 4.619 | 2,826,704 | -0.10(-2.06%) |
Jan 21, 2003 | 4.853 | 4.864 | 4.712 | 4.716 | 3,315,168 | -0.11(-2.29%) |
Jan 17, 2003 | 4.792 | 4.872 | 4.771 | 4.827 | 3,205,982 | -0.00(-0.09%) |
Jan 16, 2003 | 4.782 | 4.848 | 4.755 | 4.831 | 3,248,443 | +0.08(+1.69%) |
Jan 15, 2003 | 4.778 | 4.793 | 4.704 | 4.751 | 2,880,020 | -0.03(-0.55%) |
Jan 14, 2003 | 4.641 | 4.875 | 4.620 | 4.777 | 5,333,194 | +0.12(+2.56%) |
Jan 13, 2003 | 4.627 | 4.693 | 4.608 | 4.658 | 3,037,734 | +0.03(+0.68%) |
Jan 10, 2003 | 4.537 | 4.688 | 4.460 | 4.626 | 5,321,062 | +0.07(+1.63%) |
Jan 09, 2003 | 4.446 | 4.605 | 4.446 | 4.552 | 3,192,573 | +0.11(+2.40%) |
Jan 08, 2003 | 4.333 | 4.499 | 4.326 | 4.446 | 5,185,059 | +0.13(+3.10%) |
Jan 07, 2003 | 4.333 | 4.367 | 4.291 | 4.312 | 4,766,193 | -0.02(-0.48%) |
Jan 06, 2003 | 4.320 | 4.389 | 4.291 | 4.333 | 5,225,604 | +0.01(+0.29%) |
Jan 03, 2003 | 4.359 | 4.392 | 4.314 | 4.320 | 5,872,420 | -0.12(-2.64%) |
Jan 02, 2003 | 4.293 | 4.437 | 4.288 | 4.437 | 4,091,921 | +0.14(+3.36%) |
Dec 31, 2002 | 4.291 | 4.331 | 4.275 | 4.293 | 2,924,397 | -0.01(-0.15%) |
Dec 30, 2002 | 4.428 | 4.429 | 4.261 | 4.300 | 6,781,346 | -0.14(-3.13%) |
Dec 27, 2002 | 4.446 | 4.458 | 4.423 | 4.438 | 2,334,090 | +0.00(+0.02%) |
Dec 26, 2002 | 4.476 | 4.522 | 4.397 | 4.437 | 2,467,859 | -0.04(-0.86%) |
Dec 24, 2002 | 4.474 | 4.496 | 4.458 | 4.476 | 949,471 | +0.00(+0.05%) |
Dec 23, 2002 | 4.479 | 4.513 | 4.453 | 4.474 | 2,598,435 | -0.01(-0.21%) |
Dec 20, 2002 | 4.516 | 4.563 | 4.449 | 4.483 | 4,781,517 | +0.03(+0.68%) |
Dec 19, 2002 | 4.479 | 4.544 | 4.453 | 4.453 | 2,816,488 | -0.03(-0.77%) |
Dec 18, 2002 | 4.510 | 4.539 | 4.482 | 4.488 | 2,498,189 | -0.00(-0.05%) |
Dec 17, 2002 | 4.481 | 4.510 | 4.478 | 4.490 | 2,250,764 | +0.02(+0.51%) |
Dec 16, 2002 | 4.396 | 4.479 | 4.396 | 4.467 | 1,990,250 | +0.08(+1.78%) |
Dec 13, 2002 | 4.359 | 4.448 | 4.312 | 4.388 | 3,585,260 | -0.13(-2.87%) |
Dec 12, 2002 | 4.498 | 4.589 | 4.481 | 4.518 | 1,548,079 | +0.01(+0.30%) |
Dec 11, 2002 | 4.488 | 4.527 | 4.479 | 4.504 | 1,511,045 | -0.01(-0.25%) |
Dec 10, 2002 | 4.468 | 4.516 | 4.468 | 4.516 | 2,413,585 | +0.05(+1.08%) |
Dec 09, 2002 | 4.524 | 4.545 | 4.463 | 4.468 | 2,512,555 | -0.07(-1.50%) |
Dec 06, 2002 | 4.490 | 4.564 | 4.480 | 4.536 | 2,614,079 | +0.03(+0.58%) |
Dec 05, 2002 | 4.490 | 4.530 | 4.460 | 4.509 | 2,588,538 | +0.02(+0.49%) |
Dec 04, 2002 | 4.490 | 4.560 | 4.460 | 4.488 | 4,606,245 | -0.02(-0.42%) |
Dec 03, 2002 | 4.504 | 4.557 | 4.474 | 4.506 | 3,598,030 | -0.01(-0.21%) |