Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 5.221 | 5.221 | 5.038 | 5.100 | 1,613,549 | -0.10(-2.02%) |
Oct 30, 2003 | 5.205 | 5.231 | 5.205 | 5.205 | 804,343 | +0.00(+0.04%) |
Oct 29, 2003 | 5.200 | 5.213 | 5.180 | 5.203 | 959,473 | -0.00(-0.04%) |
Oct 28, 2003 | 5.207 | 5.209 | 5.141 | 5.205 | 744,528 | -0.00(-0.04%) |
Oct 27, 2003 | 5.124 | 5.260 | 5.124 | 5.207 | 1,085,425 | +0.10(+2.01%) |
Oct 24, 2003 | 5.161 | 5.182 | 5.102 | 5.104 | 1,825,577 | -0.07(-1.31%) |
Oct 23, 2003 | 5.192 | 5.205 | 5.161 | 5.172 | 1,229,371 | -0.02(-0.47%) |
Oct 22, 2003 | 5.233 | 5.246 | 5.196 | 5.196 | 1,282,864 | -0.05(-0.94%) |
Oct 21, 2003 | 5.260 | 5.260 | 5.240 | 5.246 | 873,884 | -0.01(-0.23%) |
Oct 20, 2003 | 5.246 | 5.277 | 5.244 | 5.258 | 693,466 | +0.02(+0.31%) |
Oct 17, 2003 | 5.324 | 5.324 | 5.242 | 5.242 | 1,281,891 | -0.07(-1.24%) |
Oct 16, 2003 | 5.281 | 5.314 | 5.281 | 5.307 | 649,699 | +0.02(+0.39%) |
Oct 15, 2003 | 5.342 | 5.344 | 5.281 | 5.287 | 1,141,836 | -0.04(-0.81%) |
Oct 14, 2003 | 5.346 | 5.346 | 5.301 | 5.330 | 1,750,686 | -0.02(-0.38%) |
Oct 13, 2003 | 5.301 | 5.355 | 5.307 | 5.351 | 1,107,795 | +0.05(+0.93%) |
Oct 10, 2003 | 5.264 | 5.326 | 5.264 | 5.301 | 1,392,282 | +0.00(+0.04%) |
Oct 09, 2003 | 5.274 | 5.346 | 5.274 | 5.299 | 1,967,577 | +0.00(+0.04%) |
Oct 08, 2003 | 5.305 | 5.336 | 5.252 | 5.297 | 2,893,982 | -0.00(-0.04%) |
Oct 07, 2003 | 5.285 | 5.338 | 5.235 | 5.299 | 26,859,426 | +0.00(+0.04%) |
Oct 06, 2003 | 5.219 | 5.301 | 5.211 | 5.297 | 2,161,612 | +0.08(+1.54%) |
Oct 03, 2003 | 5.141 | 5.254 | 5.141 | 5.217 | 4,676,279 | +0.12(+2.34%) |
Oct 02, 2003 | 5.071 | 5.102 | 5.046 | 5.098 | 2,495,701 | +0.08(+1.56%) |
Oct 01, 2003 | 4.911 | 5.017 | 4.900 | 5.020 | 1,113,145 | +0.11(+2.31%) |
Sep 30, 2003 | 4.865 | 4.933 | 4.818 | 4.906 | 2,052,680 | -0.00(-0.08%) |
Sep 29, 2003 | 4.804 | 4.911 | 4.760 | 4.911 | 952,665 | +0.12(+2.40%) |
Sep 26, 2003 | 4.849 | 4.849 | 4.785 | 4.795 | 1,299,885 | -0.06(-1.19%) |
Sep 25, 2003 | 4.869 | 4.906 | 4.843 | 4.853 | 746,473 | -0.03(-0.55%) |
Sep 24, 2003 | 4.900 | 4.925 | 4.880 | 4.880 | 925,432 | -0.04(-0.84%) |
Sep 23, 2003 | 4.902 | 4.919 | 4.874 | 4.921 | 977,953 | +0.01(+0.17%) |
Sep 22, 2003 | 4.894 | 4.913 | 4.867 | 4.913 | 1,529,905 | +0.00(+0.04%) |
Sep 19, 2003 | 4.853 | 4.902 | 4.853 | 4.911 | 673,528 | +0.03(+0.72%) |
Sep 18, 2003 | 4.806 | 4.874 | 4.806 | 4.876 | 725,076 | +0.04(+0.89%) |
Sep 17, 2003 | 4.826 | 4.834 | 4.812 | 4.832 | 528,123 | +0.00(+0.00%) |
Sep 16, 2003 | 4.799 | 4.832 | 4.781 | 4.832 | 608,850 | +0.05(+1.03%) |
Sep 15, 2003 | 4.802 | 4.812 | 4.781 | 4.783 | 677,904 | +0.00(+0.00%) |
Sep 12, 2003 | 4.771 | 4.810 | 4.723 | 4.783 | 1,054,302 | +0.00(+0.04%) |
Sep 11, 2003 | 4.719 | 4.781 | 4.717 | 4.781 | 1,482,248 | +0.06(+1.31%) |
Sep 10, 2003 | 4.832 | 4.832 | 4.717 | 4.719 | 1,037,768 | -0.13(-2.63%) |
Sep 09, 2003 | 4.869 | 4.869 | 4.830 | 4.847 | 440,589 | -0.03(-0.63%) |
Sep 08, 2003 | 4.853 | 4.894 | 4.834 | 4.878 | 892,850 | +0.05(+0.94%) |
Sep 05, 2003 | 4.863 | 4.890 | 4.830 | 4.832 | 609,822 | -0.04(-0.76%) |
Sep 04, 2003 | 4.923 | 4.923 | 4.861 | 4.869 | 1,583,399 | -0.06(-1.21%) |
Sep 03, 2003 | 4.812 | 4.929 | 4.793 | 4.929 | 1,030,473 | +0.12(+2.39%) |
Sep 02, 2003 | 4.715 | 4.814 | 4.686 | 4.814 | 851,028 | +0.09(+2.00%) |
Aug 29, 2003 | 4.705 | 4.750 | 4.705 | 4.719 | 388,068 | -0.01(-0.30%) |
Aug 28, 2003 | 4.760 | 4.771 | 4.695 | 4.734 | 547,575 | -0.01(-0.30%) |
Aug 27, 2003 | 4.688 | 4.750 | 4.666 | 4.748 | 514,507 | +0.06(+1.27%) |
Aug 26, 2003 | 4.641 | 4.688 | 4.584 | 4.688 | 699,302 | +0.05(+1.11%) |
Aug 25, 2003 | 4.647 | 4.647 | 4.561 | 4.637 | 639,487 | +0.00(+0.00%) |
Aug 22, 2003 | 4.688 | 4.719 | 4.610 | 4.637 | 1,037,768 | -0.10(-2.08%) |
Aug 21, 2003 | 4.709 | 4.744 | 4.699 | 4.736 | 567,028 | +0.01(+0.22%) |
Aug 20, 2003 | 4.695 | 4.728 | 4.674 | 4.725 | 744,528 | +0.01(+0.13%) |
Aug 19, 2003 | 4.658 | 4.721 | 4.656 | 4.719 | 631,706 | +0.05(+1.01%) |
Aug 18, 2003 | 4.647 | 4.686 | 4.627 | 4.672 | 502,836 | +0.02(+0.53%) |
Aug 15, 2003 | 4.678 | 4.678 | 4.625 | 4.647 | 480,952 | -0.01(-0.31%) |
Aug 14, 2003 | 4.579 | 4.664 | 4.575 | 4.662 | 1,189,494 | +0.07(+1.43%) |
Aug 13, 2003 | 4.631 | 4.637 | 4.549 | 4.596 | 1,698,166 | -0.03(-0.75%) |
Aug 12, 2003 | 4.608 | 4.645 | 4.586 | 4.631 | 1,305,720 | +0.02(+0.49%) |
Aug 11, 2003 | 4.592 | 4.627 | 4.586 | 4.608 | 659,425 | -0.01(-0.22%) |
Aug 08, 2003 | 4.643 | 4.643 | 4.606 | 4.619 | 489,706 | +0.01(+0.22%) |
Aug 07, 2003 | 4.575 | 4.641 | 4.555 | 4.608 | 1,818,282 | +0.01(+0.13%) |
Aug 06, 2003 | 4.614 | 4.629 | 4.561 | 4.602 | 2,097,420 | -0.12(-2.48%) |
Aug 05, 2003 | 4.719 | 4.732 | 4.688 | 4.719 | 1,529,905 | +0.01(+0.17%) |
Aug 04, 2003 | 4.730 | 4.740 | 4.670 | 4.711 | 1,190,953 | -0.01(-0.13%) |
Aug 01, 2003 | 4.771 | 4.773 | 4.680 | 4.717 | 654,076 | -0.04(-0.86%) |
Jul 31, 2003 | 4.728 | 4.802 | 4.660 | 4.758 | 1,400,063 | +0.02(+0.39%) |
Jul 30, 2003 | 4.730 | 4.767 | 4.725 | 4.740 | 940,507 | +0.01(+0.22%) |
Jul 29, 2003 | 4.719 | 4.744 | 4.678 | 4.730 | 1,335,385 | +0.03(+0.66%) |
Jul 28, 2003 | 4.740 | 4.750 | 4.695 | 4.699 | 856,863 | -0.03(-0.61%) |
Jul 25, 2003 | 4.723 | 4.771 | 4.709 | 4.728 | 755,713 | +0.02(+0.48%) |
Jul 24, 2003 | 4.688 | 4.730 | 4.676 | 4.705 | 533,473 | +0.04(+0.93%) |
Jul 23, 2003 | 4.658 | 4.684 | 4.635 | 4.662 | 609,336 | +0.01(+0.31%) |
Jul 22, 2003 | 4.633 | 4.674 | 4.631 | 4.647 | 627,329 | +0.02(+0.49%) |
Jul 21, 2003 | 4.649 | 4.666 | 4.604 | 4.625 | 655,534 | -0.02(-0.44%) |
Jul 18, 2003 | 4.606 | 4.684 | 4.606 | 4.645 | 610,308 | +0.06(+1.25%) |
Jul 17, 2003 | 4.709 | 4.709 | 4.557 | 4.588 | 1,709,351 | -0.13(-2.75%) |
Jul 16, 2003 | 4.709 | 4.730 | 4.699 | 4.717 | 848,110 | +0.01(+0.17%) |
Jul 15, 2003 | 4.715 | 4.746 | 4.705 | 4.709 | 786,350 | -0.01(-0.22%) |
Jul 14, 2003 | 4.709 | 4.742 | 4.705 | 4.719 | 717,295 | +0.00(+0.00%) |
Jul 11, 2003 | 4.631 | 4.721 | 4.631 | 4.719 | 1,027,069 | +0.07(+1.55%) |
Jul 10, 2003 | 4.719 | 4.721 | 4.616 | 4.647 | 1,275,083 | -0.09(-1.95%) |
Jul 09, 2003 | 4.703 | 4.740 | 4.682 | 4.740 | 1,054,788 | +0.01(+0.22%) |
Jul 08, 2003 | 4.742 | 4.746 | 4.680 | 4.730 | 673,041 | -0.00(-0.04%) |
Jul 07, 2003 | 4.688 | 4.734 | 4.678 | 4.732 | 1,264,871 | +0.06(+1.28%) |
Jul 03, 2003 | 4.637 | 4.682 | 4.621 | 4.672 | 645,322 | +0.02(+0.53%) |
Jul 02, 2003 | 4.596 | 4.680 | 4.584 | 4.647 | 1,697,679 | +0.05(+1.12%) |
Jul 01, 2003 | 4.588 | 4.596 | 4.528 | 4.596 | 1,916,029 | +0.01(+0.22%) |
Jun 30, 2003 | 4.682 | 4.709 | 4.586 | 4.586 | 5,423,238 | -0.10(-2.06%) |
Jun 27, 2003 | 4.637 | 4.740 | 4.637 | 4.682 | 1,877,125 | +0.02(+0.53%) |
Jun 26, 2003 | 4.567 | 4.658 | 4.567 | 4.658 | 1,552,275 | +0.08(+1.66%) |
Jun 25, 2003 | 4.606 | 4.606 | 4.549 | 4.582 | 1,206,028 | +0.01(+0.13%) |
Jun 24, 2003 | 4.524 | 4.575 | 4.487 | 4.575 | 948,288 | +0.05(+1.14%) |
Jun 23, 2003 | 4.526 | 4.534 | 4.518 | 4.524 | 1,292,104 | +0.00(+0.00%) |
Jun 20, 2003 | 4.483 | 4.538 | 4.483 | 4.524 | 1,193,384 | +0.04(+0.92%) |
Jun 19, 2003 | 4.470 | 4.516 | 4.470 | 4.483 | 606,904 | -0.01(-0.18%) |
Jun 18, 2003 | 4.538 | 4.538 | 4.481 | 4.491 | 378,829 | -0.05(-1.18%) |
Jun 17, 2003 | 4.565 | 4.567 | 4.532 | 4.545 | 1,229,371 | -0.03(-0.67%) |
Jun 16, 2003 | 4.503 | 4.586 | 4.497 | 4.575 | 1,253,200 | +0.09(+2.02%) |
Jun 13, 2003 | 4.530 | 4.530 | 4.433 | 4.485 | 804,343 | -0.05(-1.00%) |
Jun 12, 2003 | 4.575 | 4.577 | 4.516 | 4.530 | 646,781 | -0.05(-1.03%) |
Jun 11, 2003 | 4.481 | 4.577 | 4.462 | 4.577 | 1,161,288 | +0.08(+1.69%) |
Jun 10, 2003 | 4.364 | 4.501 | 4.359 | 4.501 | 1,488,083 | +0.13(+2.87%) |
Jun 09, 2003 | 4.442 | 4.464 | 4.374 | 4.376 | 790,726 | -0.08(-1.85%) |
Jun 06, 2003 | 4.436 | 4.483 | 4.413 | 4.458 | 1,125,302 | -0.01(-0.23%) |
Jun 05, 2003 | 4.464 | 4.475 | 4.433 | 4.468 | 977,953 | +0.01(+0.14%) |
Jun 04, 2003 | 4.359 | 4.477 | 4.359 | 4.462 | 786,836 | +0.12(+2.79%) |
Jun 03, 2003 | 4.442 | 4.442 | 4.324 | 4.341 | 1,045,062 | -0.09(-2.13%) |
Jun 02, 2003 | 4.394 | 4.452 | 4.388 | 4.436 | 834,980 | +0.04(+0.94%) |
May 30, 2003 | 4.294 | 4.396 | 4.287 | 4.394 | 899,658 | +0.09(+2.15%) |
May 29, 2003 | 4.359 | 4.370 | 4.259 | 4.302 | 1,659,262 | -0.07(-1.69%) |
May 28, 2003 | 4.399 | 4.411 | 4.364 | 4.376 | 1,300,857 | -0.02(-0.51%) |
May 27, 2003 | 4.349 | 4.401 | 4.320 | 4.399 | 1,171,987 | +0.02(+0.56%) |
May 23, 2003 | 4.322 | 4.390 | 4.312 | 4.374 | 898,685 | +0.05(+1.05%) |
May 22, 2003 | 4.329 | 4.355 | 4.318 | 4.329 | 841,788 | +0.00(+0.00%) |
May 21, 2003 | 4.318 | 4.349 | 4.312 | 4.329 | 475,603 | +0.01(+0.24%) |
May 20, 2003 | 4.339 | 4.359 | 4.318 | 4.318 | 935,158 | -0.02(-0.47%) |
May 19, 2003 | 4.351 | 4.351 | 4.296 | 4.339 | 1,001,295 | -0.02(-0.47%) |
May 16, 2003 | 4.287 | 4.359 | 4.236 | 4.359 | 2,552,598 | +0.05(+1.19%) |
May 15, 2003 | 4.314 | 4.333 | 4.308 | 4.308 | 1,009,076 | +0.00(+0.05%) |
May 14, 2003 | 4.333 | 4.335 | 4.290 | 4.306 | 1,448,207 | -0.01(-0.29%) |
May 13, 2003 | 4.298 | 4.329 | 4.298 | 4.318 | 1,878,097 | +0.00(+0.00%) |
May 12, 2003 | 4.267 | 4.339 | 4.259 | 4.318 | 1,049,925 | +0.06(+1.45%) |
May 09, 2003 | 4.240 | 4.279 | 4.232 | 4.257 | 903,062 | +0.03(+0.63%) |
May 08, 2003 | 4.218 | 4.236 | 4.193 | 4.230 | 1,254,172 | +0.01(+0.29%) |
May 07, 2003 | 4.232 | 4.240 | 4.195 | 4.218 | 1,542,549 | -0.02(-0.58%) |
May 06, 2003 | 4.191 | 4.281 | 4.170 | 4.242 | 2,434,913 | +0.03(+0.78%) |
May 05, 2003 | 4.154 | 4.209 | 4.148 | 4.209 | 1,488,083 | -0.01(-0.15%) |
May 02, 2003 | 4.164 | 4.232 | 4.164 | 4.215 | 2,398,927 | +0.07(+1.64%) |
May 01, 2003 | 4.174 | 4.183 | 4.144 | 4.148 | 2,166,961 | -0.02(-0.40%) |
Apr 30, 2003 | 4.187 | 4.209 | 4.164 | 4.164 | 1,342,193 | -0.01(-0.34%) |
Apr 29, 2003 | 4.176 | 4.220 | 4.174 | 4.178 | 751,336 | -0.00(-0.05%) |
Apr 28, 2003 | 4.174 | 4.205 | 4.154 | 4.181 | 3,142,969 | +0.00(+0.10%) |
Apr 25, 2003 | 4.318 | 4.318 | 4.113 | 4.176 | 3,036,469 | -0.20(-4.47%) |
Apr 24, 2003 | 4.421 | 4.425 | 4.370 | 4.372 | 725,562 | -0.06(-1.39%) |
Apr 23, 2003 | 4.390 | 4.433 | 4.380 | 4.433 | 574,808 | +0.03(+0.75%) |
Apr 22, 2003 | 4.339 | 4.411 | 4.339 | 4.401 | 824,768 | +0.04(+0.90%) |
Apr 21, 2003 | 4.265 | 4.361 | 4.265 | 4.361 | 1,050,898 | +0.10(+2.32%) |
Apr 17, 2003 | 4.331 | 4.339 | 4.263 | 4.263 | 1,507,049 | -0.07(-1.57%) |
Apr 16, 2003 | 4.359 | 4.388 | 4.318 | 4.331 | 1,224,508 | -0.03(-0.66%) |
Apr 15, 2003 | 4.318 | 4.359 | 4.306 | 4.359 | 805,802 | +0.03(+0.66%) |
Apr 14, 2003 | 4.279 | 4.339 | 4.279 | 4.331 | 1,222,076 | +0.05(+1.25%) |
Apr 11, 2003 | 4.320 | 4.357 | 4.277 | 4.277 | 633,651 | -0.04(-0.86%) |
Apr 10, 2003 | 4.355 | 4.357 | 4.312 | 4.314 | 337,979 | -0.04(-0.99%) |
Apr 09, 2003 | 4.298 | 4.370 | 4.298 | 4.357 | 461,500 | +0.04(+0.86%) |
Apr 08, 2003 | 4.405 | 4.431 | 4.320 | 4.320 | 641,918 | -0.08(-1.82%) |
Apr 07, 2003 | 4.359 | 4.456 | 4.359 | 4.401 | 813,096 | +0.08(+1.90%) |
Apr 04, 2003 | 4.380 | 4.423 | 4.318 | 4.318 | 449,342 | -0.08(-1.82%) |
Apr 03, 2003 | 4.442 | 4.446 | 4.388 | 4.399 | 758,144 | -0.04(-0.88%) |
Apr 02, 2003 | 4.401 | 4.479 | 4.401 | 4.438 | 954,124 | +0.05(+1.08%) |
Apr 01, 2003 | 4.215 | 4.390 | 4.215 | 4.390 | 1,276,542 | +0.19(+4.45%) |
Mar 31, 2003 | 4.248 | 4.281 | 4.203 | 4.203 | 1,085,912 | -0.07(-1.73%) |
Mar 28, 2003 | 4.287 | 4.320 | 4.267 | 4.277 | 526,664 | -0.01(-0.14%) |
Mar 27, 2003 | 4.339 | 4.339 | 4.281 | 4.283 | 824,281 | -0.06(-1.28%) |
Mar 26, 2003 | 4.347 | 4.347 | 4.310 | 4.339 | 1,029,014 | -0.01(-0.28%) |
Mar 25, 2003 | 4.318 | 4.353 | 4.318 | 4.351 | 933,213 | +0.03(+0.76%) |
Mar 24, 2003 | 4.483 | 4.483 | 4.318 | 4.318 | 883,610 | -0.18(-4.02%) |
Mar 21, 2003 | 4.359 | 4.526 | 4.331 | 4.499 | 986,220 | +0.12(+2.72%) |
Mar 20, 2003 | 4.294 | 4.380 | 4.236 | 4.380 | 1,196,302 | +0.09(+2.16%) |
Mar 19, 2003 | 4.298 | 4.312 | 4.263 | 4.287 | 1,671,905 | -0.01(-0.24%) |
Mar 18, 2003 | 4.314 | 4.314 | 4.279 | 4.298 | 961,905 | +0.02(+0.48%) |
Mar 17, 2003 | 4.113 | 4.277 | 4.106 | 4.277 | 887,987 | +0.14(+3.38%) |
Mar 14, 2003 | 4.121 | 4.148 | 4.104 | 4.137 | 1,082,994 | +0.01(+0.20%) |
Mar 13, 2003 | 4.164 | 4.164 | 4.104 | 4.129 | 1,006,644 | +0.02(+0.40%) |
Mar 12, 2003 | 4.119 | 4.137 | 4.090 | 4.113 | 650,671 | -0.01(-0.15%) |
Mar 11, 2003 | 4.158 | 4.160 | 4.102 | 4.119 | 1,191,439 | -0.02(-0.45%) |
Mar 10, 2003 | 4.185 | 4.195 | 4.102 | 4.137 | 834,980 | -0.05(-1.23%) |
Mar 07, 2003 | 4.183 | 4.218 | 4.176 | 4.189 | 895,768 | +0.01(+0.20%) |
Mar 06, 2003 | 4.257 | 4.257 | 4.176 | 4.181 | 1,505,104 | -0.07(-1.65%) |
Mar 05, 2003 | 4.277 | 4.290 | 4.205 | 4.250 | 2,194,194 | -0.05(-1.10%) |
Mar 04, 2003 | 4.322 | 4.329 | 4.290 | 4.298 | 1,440,912 | -0.03(-0.71%) |
Mar 03, 2003 | 4.320 | 4.333 | 4.316 | 4.329 | 829,144 | +0.01(+0.19%) |
Feb 28, 2003 | 4.357 | 4.386 | 4.320 | 4.320 | 2,125,625 | -0.03(-0.61%) |
Feb 27, 2003 | 4.318 | 4.347 | 4.318 | 4.347 | 3,032,092 | +0.02(+0.43%) |
Feb 26, 2003 | 4.411 | 4.411 | 4.298 | 4.329 | 4,386,929 | -0.15(-3.31%) |
Feb 25, 2003 | 4.380 | 4.477 | 4.355 | 4.477 | 777,596 | +0.10(+2.21%) |
Feb 24, 2003 | 4.452 | 4.452 | 4.376 | 4.380 | 556,815 | -0.05(-1.11%) |
Feb 21, 2003 | 4.390 | 4.464 | 4.355 | 4.429 | 458,096 | +0.05(+1.13%) |
Feb 20, 2003 | 4.380 | 4.409 | 4.353 | 4.380 | 576,754 | -0.02(-0.37%) |
Feb 19, 2003 | 4.329 | 4.409 | 4.318 | 4.396 | 835,952 | +0.08(+1.81%) |
Feb 18, 2003 | 4.304 | 4.339 | 4.281 | 4.318 | 1,279,460 | +0.02(+0.48%) |
Feb 14, 2003 | 4.355 | 4.366 | 4.277 | 4.298 | 890,418 | -0.05(-1.04%) |
Feb 13, 2003 | 4.359 | 4.368 | 4.337 | 4.343 | 714,377 | -0.03(-0.80%) |
Feb 12, 2003 | 4.382 | 4.433 | 4.378 | 4.378 | 461,500 | -0.02(-0.56%) |
Feb 11, 2003 | 4.442 | 4.456 | 4.403 | 4.403 | 734,315 | -0.06(-1.34%) |
Feb 10, 2003 | 4.419 | 4.462 | 4.401 | 4.462 | 537,363 | +0.06(+1.35%) |
Feb 07, 2003 | 4.462 | 4.477 | 4.403 | 4.403 | 501,863 | -0.04(-0.93%) |
Feb 06, 2003 | 4.401 | 4.481 | 4.401 | 4.444 | 794,131 | -0.11(-2.39%) |
Feb 05, 2003 | 4.561 | 4.579 | 4.542 | 4.553 | 754,254 | -0.01(-0.18%) |
Feb 04, 2003 | 4.553 | 4.567 | 4.534 | 4.561 | 759,603 | +0.00(+0.00%) |
Feb 03, 2003 | 4.549 | 4.582 | 4.545 | 4.561 | 738,206 | +0.00(+0.00%) |
Jan 31, 2003 | 4.452 | 4.561 | 4.452 | 4.561 | 895,281 | +0.08(+1.84%) |
Jan 30, 2003 | 4.516 | 4.532 | 4.479 | 4.479 | 1,792,508 | -0.03(-0.77%) |
Jan 29, 2003 | 4.462 | 4.524 | 4.462 | 4.514 | 4,205,052 | +0.05(+1.15%) |
Jan 28, 2003 | 4.425 | 4.473 | 4.403 | 4.462 | 969,686 | +0.05(+1.02%) |
Jan 27, 2003 | 4.427 | 4.440 | 4.405 | 4.417 | 582,103 | -0.01(-0.14%) |
Jan 24, 2003 | 4.462 | 4.462 | 4.423 | 4.423 | 499,432 | -0.04(-0.83%) |
Jan 23, 2003 | 4.473 | 4.475 | 4.452 | 4.460 | 796,076 | -0.00(-0.05%) |
Jan 22, 2003 | 4.477 | 4.483 | 4.442 | 4.462 | 978,439 | -0.01(-0.23%) |
Jan 21, 2003 | 4.452 | 4.479 | 4.431 | 4.473 | 624,897 | +0.04(+0.93%) |
Jan 17, 2003 | 4.475 | 4.475 | 4.417 | 4.431 | 545,144 | -0.04(-0.97%) |
Jan 16, 2003 | 4.473 | 4.524 | 4.473 | 4.475 | 2,525,852 | -0.00(-0.09%) |
Jan 15, 2003 | 4.495 | 4.495 | 4.429 | 4.479 | 646,295 | +0.00(+0.09%) |
Jan 14, 2003 | 4.475 | 4.491 | 4.475 | 4.475 | 640,945 | -0.00(-0.09%) |
Jan 13, 2003 | 4.514 | 4.524 | 4.479 | 4.479 | 1,926,728 | -0.03(-0.77%) |
Jan 10, 2003 | 4.503 | 4.545 | 4.497 | 4.514 | 853,946 | +0.00(+0.00%) |
Jan 09, 2003 | 4.499 | 4.534 | 4.495 | 4.514 | 849,083 | +0.01(+0.18%) |
Jan 08, 2003 | 4.553 | 4.553 | 4.505 | 4.505 | 423,082 | -0.05(-1.13%) |
Jan 07, 2003 | 4.616 | 4.616 | 4.536 | 4.557 | 704,651 | -0.05(-0.98%) |
Jan 06, 2003 | 4.569 | 4.621 | 4.547 | 4.602 | 1,065,487 | +0.03(+0.72%) |
Jan 03, 2003 | 4.575 | 4.616 | 4.536 | 4.569 | 1,313,987 | -0.01(-0.13%) |
Jan 02, 2003 | 4.551 | 4.604 | 4.551 | 4.575 | 618,576 | +0.03(+0.68%) |
Dec 31, 2002 | 4.600 | 4.635 | 4.545 | 4.545 | 1,686,008 | -0.06(-1.34%) |
Dec 30, 2002 | 4.596 | 4.614 | 4.545 | 4.606 | 830,603 | +0.01(+0.22%) |
Dec 27, 2002 | 4.545 | 4.604 | 4.528 | 4.596 | 431,836 | +0.02(+0.45%) |
Dec 26, 2002 | 4.575 | 4.633 | 4.540 | 4.575 | 509,644 | +0.00(+0.05%) |
Dec 24, 2002 | 4.551 | 4.579 | 4.514 | 4.573 | 263,575 | -0.01(-0.18%) |
Dec 23, 2002 | 4.483 | 4.586 | 4.483 | 4.582 | 929,322 | +0.06(+1.27%) |
Dec 20, 2002 | 4.452 | 4.524 | 4.442 | 4.524 | 717,781 | +0.07(+1.62%) |
Dec 19, 2002 | 4.462 | 4.477 | 4.442 | 4.452 | 831,576 | -0.06(-1.37%) |
Dec 18, 2002 | 4.431 | 4.514 | 4.423 | 4.514 | 1,266,816 | +0.07(+1.62%) |
Dec 17, 2002 | 4.421 | 4.499 | 4.421 | 4.442 | 1,537,200 | -0.03(-0.64%) |
Dec 16, 2002 | 4.442 | 4.470 | 4.411 | 4.470 | 1,915,056 | +0.05(+1.21%) |
Dec 13, 2002 | 4.442 | 4.456 | 4.417 | 4.417 | 817,473 | -0.02(-0.56%) |
Dec 12, 2002 | 4.431 | 4.483 | 4.411 | 4.442 | 672,555 | +0.01(+0.23%) |
Dec 11, 2002 | 4.368 | 4.436 | 4.366 | 4.431 | 680,822 | +0.04(+0.89%) |
Dec 10, 2002 | 4.442 | 4.462 | 4.370 | 4.392 | 861,240 | -0.06(-1.34%) |
Dec 09, 2002 | 4.423 | 4.473 | 4.411 | 4.452 | 934,672 | +0.03(+0.65%) |
Dec 06, 2002 | 4.359 | 4.440 | 4.359 | 4.423 | 872,425 | +0.01(+0.23%) |
Dec 05, 2002 | 4.376 | 4.421 | 4.359 | 4.413 | 952,179 | +0.04(+0.85%) |
Dec 04, 2002 | 4.388 | 4.396 | 4.361 | 4.376 | 1,743,878 | -0.01(-0.28%) |
Dec 03, 2002 | 4.277 | 4.401 | 4.271 | 4.388 | 2,955,743 | +0.12(+2.79%) |
Dec 02, 2002 | 4.236 | 4.275 | 4.215 | 4.269 | 1,248,823 | +0.07(+1.76%) |
Nov 29, 2002 | 4.224 | 4.246 | 4.195 | 4.195 | 514,993 | -0.03(-0.63%) |
Nov 27, 2002 | 4.185 | 4.222 | 4.144 | 4.222 | 1,672,878 | +0.07(+1.63%) |
Nov 26, 2002 | 4.113 | 4.154 | 4.096 | 4.154 | 1,672,392 | +0.02(+0.60%) |
Nov 25, 2002 | 4.113 | 4.144 | 4.092 | 4.129 | 1,232,289 | +0.03(+0.75%) |
Nov 22, 2002 | 4.020 | 4.106 | 4.010 | 4.098 | 1,869,344 | +0.06(+1.53%) |
Nov 21, 2002 | 4.020 | 4.041 | 4.000 | 4.037 | 1,646,131 | +0.02(+0.56%) |
Nov 20, 2002 | 3.907 | 4.030 | 3.907 | 4.014 | 2,304,098 | +0.11(+2.74%) |
Nov 19, 2002 | 3.845 | 3.928 | 3.819 | 3.907 | 2,695,571 | +0.06(+1.60%) |
Nov 18, 2002 | 3.901 | 3.917 | 3.845 | 3.845 | 3,103,578 | -0.06(-1.58%) |
Nov 15, 2002 | 3.919 | 3.950 | 3.907 | 3.907 | 1,386,446 | -0.02(-0.52%) |
Nov 14, 2002 | 3.928 | 4.010 | 3.901 | 3.928 | 3,176,524 | -0.12(-2.85%) |
Nov 13, 2002 | 4.072 | 4.088 | 4.032 | 4.043 | 1,420,487 | -0.05(-1.21%) |
Nov 12, 2002 | 4.051 | 4.109 | 4.041 | 4.092 | 2,221,427 | +0.04(+1.07%) |
Nov 11, 2002 | 4.131 | 4.131 | 4.024 | 4.049 | 1,819,741 | -0.08(-1.99%) |
Nov 08, 2002 | 4.331 | 4.331 | 4.127 | 4.131 | 2,116,385 | -0.20(-4.56%) |
Nov 07, 2002 | 4.329 | 4.364 | 4.277 | 4.329 | 1,516,289 | +0.01(+0.24%) |
Nov 06, 2002 | 4.306 | 4.337 | 4.253 | 4.318 | 825,254 | +0.04(+0.86%) |
Nov 05, 2002 | 4.205 | 4.287 | 4.191 | 4.281 | 942,453 | +0.08(+1.86%) |
Nov 04, 2002 | 4.129 | 4.230 | 4.129 | 4.203 | 914,247 | +0.10(+2.40%) |