Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 4.585 | 4.647 | 4.568 | 4.624 | 2,016,700 | +0.09(+2.02%) |
Oct 30, 2003 | 4.527 | 4.551 | 4.519 | 4.532 | 578,259 | -0.01(-0.12%) |
Oct 29, 2003 | 4.482 | 4.538 | 4.482 | 4.538 | 1,121,812 | +0.07(+1.47%) |
Oct 28, 2003 | 4.504 | 4.517 | 4.467 | 4.472 | 1,340,195 | +0.01(+0.34%) |
Oct 27, 2003 | 4.437 | 4.504 | 4.426 | 4.457 | 1,483,291 | +0.04(+0.93%) |
Oct 24, 2003 | 4.401 | 4.446 | 4.394 | 4.416 | 623,644 | -0.03(-0.59%) |
Oct 23, 2003 | 4.472 | 4.560 | 4.439 | 4.442 | 1,608,768 | -0.03(-0.63%) |
Oct 22, 2003 | 4.452 | 4.486 | 4.426 | 4.471 | 1,203,506 | +0.00(+0.00%) |
Oct 21, 2003 | 4.495 | 4.495 | 4.448 | 4.471 | 1,201,904 | -0.00(-0.04%) |
Oct 20, 2003 | 4.420 | 4.487 | 4.401 | 4.472 | 1,280,927 | +0.06(+1.27%) |
Oct 17, 2003 | 4.542 | 4.542 | 4.399 | 4.416 | 1,744,389 | -0.10(-2.28%) |
Oct 16, 2003 | 4.514 | 4.542 | 4.467 | 4.519 | 1,505,717 | +0.04(+0.79%) |
Oct 15, 2003 | 4.510 | 4.510 | 4.480 | 4.484 | 742,179 | -0.02(-0.50%) |
Oct 14, 2003 | 4.497 | 4.517 | 4.482 | 4.506 | 1,270,782 | -0.02(-0.37%) |
Oct 13, 2003 | 4.411 | 4.527 | 4.401 | 4.523 | 1,167,198 | +0.11(+2.55%) |
Oct 10, 2003 | 4.429 | 4.439 | 4.411 | 4.411 | 717,618 | -0.01(-0.17%) |
Oct 09, 2003 | 4.450 | 4.486 | 4.433 | 4.418 | 793,438 | +0.00(+0.00%) |
Oct 08, 2003 | 4.437 | 4.457 | 4.414 | 4.418 | 722,957 | -0.04(-0.92%) |
Oct 07, 2003 | 4.422 | 4.474 | 4.409 | 4.459 | 732,568 | +0.04(+0.85%) |
Oct 06, 2003 | 4.383 | 4.495 | 4.364 | 4.422 | 2,197,706 | +0.02(+0.47%) |
Oct 03, 2003 | 4.397 | 4.429 | 4.368 | 4.401 | 3,067,498 | +0.03(+0.64%) |
Oct 02, 2003 | 4.341 | 4.375 | 4.336 | 4.373 | 1,027,839 | +0.03(+0.78%) |
Oct 01, 2003 | 4.323 | 4.336 | 4.323 | 4.339 | 1,103,658 | +0.04(+0.83%) |
Sep 30, 2003 | 4.371 | 4.371 | 4.242 | 4.304 | 1,676,045 | -0.05(-1.20%) |
Sep 29, 2003 | 4.328 | 4.366 | 4.308 | 4.356 | 1,115,939 | +0.04(+1.00%) |
Sep 26, 2003 | 4.358 | 4.358 | 4.289 | 4.313 | 1,015,558 | -0.03(-0.78%) |
Sep 25, 2003 | 4.375 | 4.383 | 4.341 | 4.347 | 1,123,414 | +0.01(+0.26%) |
Sep 24, 2003 | 4.336 | 4.379 | 4.315 | 4.336 | 1,222,194 | -0.02(-0.56%) |
Sep 23, 2003 | 4.324 | 4.383 | 4.324 | 4.360 | 2,396,867 | +0.10(+2.33%) |
Sep 22, 2003 | 4.248 | 4.283 | 4.242 | 4.261 | 1,120,211 | +0.01(+0.31%) |
Sep 19, 2003 | 4.298 | 4.298 | 4.233 | 4.248 | 1,654,687 | -0.02(-0.57%) |
Sep 18, 2003 | 4.257 | 4.279 | 4.236 | 4.272 | 884,742 | +0.05(+1.15%) |
Sep 17, 2003 | 4.201 | 4.246 | 4.195 | 4.223 | 1,109,532 | -0.00(-0.09%) |
Sep 16, 2003 | 4.227 | 4.265 | 4.221 | 4.227 | 1,148,510 | +0.03(+0.67%) |
Sep 15, 2003 | 4.242 | 4.250 | 4.176 | 4.199 | 1,333,788 | -0.01(-0.36%) |
Sep 12, 2003 | 4.182 | 4.242 | 4.167 | 4.214 | 2,012,428 | +0.00(+0.00%) |
Sep 11, 2003 | 4.150 | 4.218 | 4.133 | 4.214 | 1,590,614 | +0.05(+1.17%) |
Sep 10, 2003 | 4.184 | 4.221 | 4.162 | 4.165 | 1,339,127 | +0.01(+0.23%) |
Sep 09, 2003 | 4.186 | 4.191 | 4.139 | 4.156 | 1,461,934 | -0.04(-0.98%) |
Sep 08, 2003 | 4.150 | 4.225 | 4.147 | 4.197 | 1,678,714 | +0.05(+1.13%) |
Sep 05, 2003 | 4.160 | 4.205 | 4.148 | 4.150 | 1,783,367 | -0.01(-0.18%) |
Sep 04, 2003 | 4.178 | 4.195 | 4.139 | 4.158 | 1,458,196 | -0.02(-0.45%) |
Sep 03, 2003 | 4.184 | 4.214 | 4.152 | 4.176 | 2,115,479 | +0.04(+0.86%) |
Sep 02, 2003 | 4.049 | 4.186 | 4.047 | 4.141 | 1,933,405 | +0.10(+2.36%) |
Aug 29, 2003 | 4.044 | 4.068 | 4.034 | 4.045 | 1,347,136 | +0.00(+0.09%) |
Aug 28, 2003 | 4.004 | 4.049 | 3.972 | 4.042 | 1,135,161 | +0.02(+0.56%) |
Aug 27, 2003 | 4.027 | 4.038 | 3.984 | 4.019 | 1,338,059 | +0.00(+0.05%) |
Aug 26, 2003 | 4.014 | 4.025 | 3.970 | 4.017 | 2,814,944 | +0.00(+0.09%) |
Aug 25, 2003 | 3.989 | 4.027 | 3.989 | 4.014 | 1,997,478 | +0.02(+0.61%) |
Aug 22, 2003 | 4.010 | 4.034 | 3.970 | 3.989 | 6,041,023 | -0.07(-1.66%) |
Aug 21, 2003 | 3.950 | 4.105 | 3.886 | 4.057 | 5,558,874 | -0.02(-0.55%) |
Aug 20, 2003 | 4.060 | 4.113 | 4.053 | 4.079 | 1,359,951 | -0.02(-0.55%) |
Aug 19, 2003 | 4.036 | 4.111 | 4.036 | 4.102 | 2,052,474 | +0.05(+1.15%) |
Aug 18, 2003 | 4.064 | 4.081 | 4.036 | 4.055 | 1,848,508 | +0.06(+1.45%) |
Aug 15, 2003 | 4.008 | 4.017 | 3.984 | 3.997 | 1,265,443 | +0.01(+0.23%) |
Aug 14, 2003 | 3.961 | 3.995 | 3.961 | 3.987 | 2,104,266 | +0.01(+0.19%) |
Aug 13, 2003 | 4.008 | 4.044 | 3.957 | 3.980 | 2,628,598 | -0.06(-1.39%) |
Aug 12, 2003 | 4.064 | 4.083 | 4.025 | 4.036 | 1,826,616 | -0.03(-0.83%) |
Aug 11, 2003 | 4.083 | 4.088 | 4.042 | 4.070 | 817,465 | -0.00(-0.05%) |
Aug 08, 2003 | 4.055 | 4.118 | 4.055 | 4.072 | 1,215,786 | +0.02(+0.46%) |
Aug 07, 2003 | 4.008 | 4.053 | 3.965 | 4.053 | 1,479,020 | +0.04(+0.89%) |
Aug 06, 2003 | 4.010 | 4.049 | 3.961 | 4.017 | 1,382,910 | +0.01(+0.37%) |
Aug 05, 2003 | 4.027 | 4.081 | 3.976 | 4.002 | 1,723,032 | -0.03(-0.65%) |
Aug 04, 2003 | 4.058 | 4.058 | 4.002 | 4.029 | 1,655,755 | -0.01(-0.37%) |
Aug 01, 2003 | 4.073 | 4.088 | 4.008 | 4.044 | 1,851,712 | -0.04(-0.87%) |
Jul 31, 2003 | 4.214 | 4.214 | 4.036 | 4.079 | 4,773,444 | -0.19(-4.47%) |
Jul 30, 2003 | 4.287 | 4.323 | 4.250 | 4.270 | 2,218,530 | -0.02(-0.39%) |
Jul 29, 2003 | 4.309 | 4.353 | 4.248 | 4.287 | 2,928,673 | -0.04(-1.04%) |
Jul 28, 2003 | 4.345 | 4.386 | 4.326 | 4.332 | 757,130 | -0.03(-0.73%) |
Jul 25, 2003 | 4.354 | 4.420 | 4.311 | 4.364 | 880,470 | +0.02(+0.56%) |
Jul 24, 2003 | 4.392 | 4.401 | 4.319 | 4.339 | 754,460 | -0.02(-0.52%) |
Jul 23, 2003 | 4.414 | 4.414 | 4.309 | 4.362 | 1,090,844 | -0.03(-0.68%) |
Jul 22, 2003 | 4.298 | 4.420 | 4.298 | 4.392 | 1,085,504 | +0.08(+1.87%) |
Jul 21, 2003 | 4.354 | 4.354 | 4.251 | 4.311 | 1,394,123 | -0.07(-1.71%) |
Jul 18, 2003 | 4.397 | 4.403 | 4.354 | 4.386 | 788,098 | +0.01(+0.26%) |
Jul 17, 2003 | 4.336 | 4.399 | 4.336 | 4.375 | 1,454,992 | +0.02(+0.47%) |
Jul 16, 2003 | 4.437 | 4.454 | 4.343 | 4.354 | 2,055,144 | -0.10(-2.19%) |
Jul 15, 2003 | 4.602 | 4.603 | 4.448 | 4.452 | 2,360,559 | -0.15(-3.26%) |
Jul 14, 2003 | 4.641 | 4.654 | 4.564 | 4.602 | 1,879,477 | -0.04(-0.85%) |
Jul 11, 2003 | 4.542 | 4.648 | 4.542 | 4.641 | 1,113,803 | +0.10(+2.19%) |
Jul 10, 2003 | 4.555 | 4.562 | 4.523 | 4.542 | 1,251,026 | -0.01(-0.29%) |
Jul 09, 2003 | 4.589 | 4.596 | 4.538 | 4.555 | 1,287,868 | -0.03(-0.69%) |
Jul 08, 2003 | 4.632 | 4.639 | 4.562 | 4.587 | 744,849 | -0.05(-1.09%) |
Jul 07, 2003 | 4.611 | 4.637 | 4.570 | 4.637 | 1,484,893 | +0.06(+1.27%) |
Jul 03, 2003 | 4.542 | 4.589 | 4.536 | 4.579 | 631,653 | +0.02(+0.37%) |
Jul 02, 2003 | 4.495 | 4.562 | 4.469 | 4.562 | 837,755 | +0.07(+1.50%) |
Jul 01, 2003 | 4.441 | 4.495 | 4.441 | 4.495 | 818,533 | +0.06(+1.27%) |
Jun 30, 2003 | 4.514 | 4.530 | 4.439 | 4.439 | 1,229,669 | -0.06(-1.25%) |
Jun 27, 2003 | 4.444 | 4.519 | 4.422 | 4.495 | 1,339,127 | +0.07(+1.52%) |
Jun 26, 2003 | 4.525 | 4.525 | 4.364 | 4.427 | 2,564,525 | -0.10(-2.15%) |
Jun 25, 2003 | 4.564 | 4.589 | 4.514 | 4.525 | 654,079 | -0.02(-0.45%) |
Jun 24, 2003 | 4.491 | 4.560 | 4.491 | 4.545 | 555,300 | +0.05(+1.21%) |
Jun 23, 2003 | 4.551 | 4.562 | 4.476 | 4.491 | 732,034 | -0.06(-1.32%) |
Jun 20, 2003 | 4.598 | 4.598 | 4.532 | 4.551 | 916,779 | +0.04(+0.79%) |
Jun 19, 2003 | 4.635 | 4.637 | 4.508 | 4.515 | 862,850 | -0.09(-2.03%) |
Jun 18, 2003 | 4.540 | 4.615 | 4.540 | 4.609 | 702,134 | +0.04(+0.90%) |
Jun 17, 2003 | 4.682 | 4.682 | 4.566 | 4.568 | 855,909 | -0.11(-2.36%) |
Jun 16, 2003 | 4.517 | 4.692 | 4.514 | 4.678 | 1,387,182 | +0.17(+3.78%) |
Jun 13, 2003 | 4.529 | 4.568 | 4.482 | 4.508 | 623,644 | -0.02(-0.45%) |
Jun 12, 2003 | 4.450 | 4.532 | 4.439 | 4.529 | 1,150,645 | +0.07(+1.51%) |
Jun 11, 2003 | 4.435 | 4.486 | 4.422 | 4.461 | 1,021,431 | +0.03(+0.59%) |
Jun 10, 2003 | 4.461 | 4.467 | 4.392 | 4.435 | 689,853 | +0.00(+0.08%) |
Jun 09, 2003 | 4.467 | 4.491 | 4.411 | 4.431 | 697,328 | -0.06(-1.25%) |
Jun 06, 2003 | 4.577 | 4.587 | 4.429 | 4.487 | 1,248,357 | -0.06(-1.28%) |
Jun 05, 2003 | 4.491 | 4.547 | 4.463 | 4.545 | 962,698 | +0.04(+0.79%) |
Jun 04, 2003 | 4.484 | 4.521 | 4.467 | 4.510 | 712,813 | +0.02(+0.38%) |
Jun 03, 2003 | 4.433 | 4.493 | 4.422 | 4.493 | 867,122 | +0.05(+1.05%) |
Jun 02, 2003 | 4.401 | 4.452 | 4.392 | 4.446 | 1,086,572 | +0.04(+1.02%) |
May 30, 2003 | 4.375 | 4.424 | 4.356 | 4.401 | 1,054,002 | +0.04(+0.90%) |
May 29, 2003 | 4.429 | 4.439 | 4.336 | 4.362 | 864,452 | -0.04(-0.89%) |
May 28, 2003 | 4.364 | 4.407 | 4.317 | 4.401 | 1,279,859 | +0.03(+0.73%) |
May 27, 2003 | 4.366 | 4.401 | 4.339 | 4.369 | 855,375 | -0.02(-0.38%) |
May 23, 2003 | 4.279 | 4.399 | 4.261 | 4.386 | 703,202 | +0.11(+2.49%) |
May 22, 2003 | 4.306 | 4.345 | 4.244 | 4.279 | 1,470,477 | -0.02(-0.57%) |
May 21, 2003 | 4.266 | 4.308 | 4.266 | 4.304 | 1,049,730 | +0.05(+1.10%) |
May 20, 2003 | 4.255 | 4.304 | 4.186 | 4.257 | 2,010,826 | +0.01(+0.31%) |
May 19, 2003 | 4.139 | 4.270 | 4.139 | 4.244 | 1,565,519 | +0.05(+1.12%) |
May 16, 2003 | 4.274 | 4.313 | 4.197 | 4.197 | 2,238,820 | -0.07(-1.75%) |
May 15, 2003 | 4.345 | 4.345 | 4.266 | 4.272 | 1,525,473 | -0.03(-0.61%) |
May 14, 2003 | 4.293 | 4.321 | 4.270 | 4.298 | 1,093,513 | -0.01(-0.17%) |
May 13, 2003 | 4.298 | 4.317 | 4.265 | 4.306 | 549,426 | -0.02(-0.43%) |
May 12, 2003 | 4.336 | 4.360 | 4.308 | 4.324 | 619,907 | -0.01(-0.22%) |
May 09, 2003 | 4.308 | 4.339 | 4.272 | 4.334 | 569,716 | +0.06(+1.49%) |
May 08, 2003 | 4.263 | 4.279 | 4.212 | 4.270 | 800,913 | +0.01(+0.18%) |
May 07, 2003 | 4.223 | 4.279 | 4.223 | 4.263 | 924,788 | +0.01(+0.26%) |
May 06, 2003 | 4.279 | 4.293 | 4.250 | 4.251 | 1,358,349 | -0.03(-0.66%) |
May 05, 2003 | 4.313 | 4.317 | 4.251 | 4.279 | 2,349,346 | -0.03(-0.74%) |
May 02, 2003 | 4.246 | 4.341 | 4.246 | 4.311 | 716,550 | +0.07(+1.54%) |
May 01, 2003 | 4.309 | 4.309 | 4.214 | 4.246 | 1,251,026 | -0.06(-1.48%) |
Apr 30, 2003 | 4.214 | 4.309 | 4.206 | 4.309 | 1,272,918 | +0.08(+1.86%) |
Apr 29, 2003 | 4.216 | 4.266 | 4.197 | 4.231 | 1,356,747 | +0.01(+0.36%) |
Apr 28, 2003 | 4.109 | 4.227 | 4.102 | 4.216 | 1,159,188 | +0.14(+3.54%) |
Apr 25, 2003 | 4.100 | 4.100 | 3.989 | 4.072 | 912,507 | -0.03(-0.69%) |
Apr 24, 2003 | 4.092 | 4.139 | 4.085 | 4.100 | 878,869 | -0.02(-0.59%) |
Apr 23, 2003 | 4.133 | 4.139 | 4.077 | 4.124 | 1,087,106 | -0.01(-0.18%) |
Apr 22, 2003 | 4.055 | 4.145 | 4.027 | 4.132 | 836,687 | +0.03(+0.82%) |
Apr 21, 2003 | 4.111 | 4.120 | 4.066 | 4.098 | 732,568 | -0.01(-0.32%) |
Apr 17, 2003 | 4.047 | 4.118 | 4.014 | 4.111 | 1,327,380 | +0.06(+1.57%) |
Apr 16, 2003 | 4.139 | 4.139 | 4.027 | 4.047 | 810,524 | -0.08(-2.04%) |
Apr 15, 2003 | 4.165 | 4.165 | 4.083 | 4.132 | 1,530,812 | -0.06(-1.34%) |
Apr 14, 2003 | 4.094 | 4.188 | 4.094 | 4.188 | 939,738 | +0.09(+2.29%) |
Apr 11, 2003 | 4.132 | 4.163 | 4.085 | 4.094 | 664,224 | -0.03(-0.68%) |
Apr 10, 2003 | 4.079 | 4.130 | 4.079 | 4.122 | 1,098,853 | +0.03(+0.82%) |
Apr 09, 2003 | 4.060 | 4.147 | 4.055 | 4.088 | 712,813 | +0.02(+0.41%) |
Apr 08, 2003 | 4.073 | 4.118 | 4.057 | 4.072 | 672,767 | -0.00(-0.05%) |
Apr 07, 2003 | 4.130 | 4.176 | 4.045 | 4.073 | 1,037,450 | +0.02(+0.42%) |
Apr 04, 2003 | 4.072 | 4.085 | 4.025 | 4.057 | 1,632,795 | +0.01(+0.18%) |
Apr 03, 2003 | 4.090 | 4.090 | 4.027 | 4.049 | 898,624 | +0.01(+0.14%) |
Apr 02, 2003 | 4.036 | 4.070 | 3.999 | 4.044 | 793,972 | +0.09(+2.18%) |
Apr 01, 2003 | 3.965 | 3.982 | 3.920 | 3.957 | 957,358 | -0.01(-0.19%) |
Mar 31, 2003 | 3.905 | 3.985 | 3.817 | 3.965 | 1,075,359 | +0.02(+0.52%) |
Mar 28, 2003 | 3.924 | 3.952 | 3.824 | 3.944 | 1,135,695 | +0.01(+0.24%) |
Mar 27, 2003 | 3.905 | 3.961 | 3.896 | 3.935 | 551,562 | -0.01(-0.19%) |
Mar 26, 2003 | 4.030 | 4.030 | 3.905 | 3.942 | 1,027,305 | -0.09(-2.18%) |
Mar 25, 2003 | 3.944 | 4.045 | 3.944 | 4.030 | 1,200,302 | +0.09(+2.18%) |
Mar 24, 2003 | 4.008 | 4.008 | 3.886 | 3.944 | 944,544 | -0.10(-2.50%) |
Mar 21, 2003 | 3.999 | 4.047 | 3.970 | 4.045 | 1,110,600 | +0.11(+2.86%) |
Mar 20, 2003 | 3.927 | 3.937 | 3.851 | 3.933 | 645,536 | -0.01(-0.19%) |
Mar 19, 2003 | 3.866 | 3.946 | 3.866 | 3.941 | 1,068,418 | +0.07(+1.94%) |
Mar 18, 2003 | 3.903 | 3.907 | 3.809 | 3.866 | 963,765 | -0.01(-0.34%) |
Mar 17, 2003 | 3.733 | 3.879 | 3.733 | 3.879 | 19,809,262 | +0.10(+2.63%) |
Mar 14, 2003 | 3.821 | 3.821 | 3.759 | 3.779 | 1,876,273 | -0.03(-0.74%) |
Mar 13, 2003 | 3.852 | 3.877 | 3.800 | 3.808 | 1,369,028 | +0.00(+0.05%) |
Mar 12, 2003 | 3.793 | 3.849 | 3.783 | 3.806 | 976,580 | -0.02(-0.49%) |
Mar 11, 2003 | 3.858 | 3.922 | 3.824 | 3.824 | 809,990 | -0.02(-0.63%) |
Mar 10, 2003 | 3.916 | 3.916 | 3.837 | 3.849 | 845,764 | -0.07(-1.72%) |
Mar 07, 2003 | 3.862 | 3.931 | 3.821 | 3.916 | 1,189,623 | +0.05(+1.41%) |
Mar 06, 2003 | 3.860 | 3.867 | 3.823 | 3.862 | 1,139,433 | -0.01(-0.34%) |
Mar 05, 2003 | 3.942 | 3.942 | 3.839 | 3.875 | 1,693,131 | -0.07(-1.71%) |
Mar 04, 2003 | 3.950 | 3.978 | 3.924 | 3.942 | 944,544 | -0.01(-0.19%) |
Mar 03, 2003 | 3.965 | 4.017 | 3.939 | 3.950 | 1,138,365 | +0.01(+0.38%) |
Feb 28, 2003 | 3.991 | 3.999 | 3.922 | 3.935 | 695,192 | -0.04(-1.08%) |
Feb 27, 2003 | 3.970 | 4.006 | 3.929 | 3.978 | 1,003,277 | +0.05(+1.24%) |
Feb 26, 2003 | 4.092 | 4.092 | 3.922 | 3.929 | 1,352,476 | -0.16(-3.94%) |
Feb 25, 2003 | 3.897 | 4.102 | 3.879 | 4.090 | 1,859,187 | +0.14(+3.56%) |
Feb 24, 2003 | 4.068 | 4.068 | 3.933 | 3.950 | 1,563,383 | -0.12(-2.90%) |
Feb 21, 2003 | 4.111 | 4.139 | 4.023 | 4.068 | 1,464,603 | -0.04(-1.00%) |
Feb 20, 2003 | 3.877 | 4.178 | 3.841 | 4.109 | 3,558,725 | +0.00(+0.00%) |
Feb 19, 2003 | 4.191 | 4.191 | 4.079 | 4.109 | 955,222 | -0.08(-1.83%) |
Feb 18, 2003 | 4.147 | 4.191 | 4.128 | 4.186 | 999,540 | +0.05(+1.31%) |
Feb 14, 2003 | 4.102 | 4.214 | 4.102 | 4.132 | 1,276,122 | +0.00(+0.05%) |
Feb 13, 2003 | 4.030 | 4.147 | 4.027 | 4.130 | 903,964 | +0.08(+2.08%) |
Feb 12, 2003 | 4.120 | 4.143 | 4.044 | 4.045 | 431,425 | -0.06(-1.50%) |
Feb 11, 2003 | 4.156 | 4.165 | 4.077 | 4.107 | 671,165 | -0.04(-1.04%) |
Feb 10, 2003 | 4.158 | 4.158 | 4.064 | 4.150 | 578,793 | +0.02(+0.41%) |
Feb 07, 2003 | 4.205 | 4.205 | 4.113 | 4.133 | 641,264 | -0.02(-0.59%) |
Feb 06, 2003 | 4.205 | 4.205 | 4.158 | 4.158 | 569,716 | -0.05(-1.11%) |
Feb 05, 2003 | 4.233 | 4.326 | 4.188 | 4.205 | 1,271,316 | -0.03(-0.66%) |
Feb 04, 2003 | 4.148 | 4.250 | 4.139 | 4.233 | 1,645,610 | +0.04(+1.03%) |
Feb 03, 2003 | 4.176 | 4.214 | 4.150 | 4.190 | 1,363,154 | -0.03(-0.62%) |
Jan 31, 2003 | 4.068 | 4.229 | 4.068 | 4.216 | 1,952,627 | +0.14(+3.45%) |
Jan 30, 2003 | 4.072 | 4.098 | 4.008 | 4.075 | 947,213 | +0.01(+0.14%) |
Jan 29, 2003 | 4.083 | 4.090 | 3.935 | 4.070 | 1,240,348 | -0.03(-0.64%) |
Jan 28, 2003 | 4.092 | 4.120 | 4.064 | 4.096 | 884,742 | +0.01(+0.32%) |
Jan 27, 2003 | 4.103 | 4.120 | 3.993 | 4.083 | 1,246,755 | +0.01(+0.18%) |
Jan 24, 2003 | 4.120 | 4.186 | 4.060 | 4.075 | 718,152 | -0.09(-2.25%) |
Jan 23, 2003 | 4.152 | 4.182 | 4.139 | 4.169 | 893,819 | +0.02(+0.41%) |
Jan 22, 2003 | 4.214 | 4.242 | 4.137 | 4.152 | 1,247,823 | -0.13(-3.02%) |
Jan 21, 2003 | 4.334 | 4.351 | 4.281 | 4.281 | 601,753 | -0.03(-0.78%) |
Jan 17, 2003 | 4.351 | 4.353 | 4.304 | 4.315 | 576,657 | -0.04(-0.82%) |
Jan 16, 2003 | 4.285 | 4.383 | 4.285 | 4.351 | 603,354 | +0.06(+1.49%) |
Jan 15, 2003 | 4.375 | 4.383 | 4.272 | 4.287 | 992,598 | -0.07(-1.63%) |
Jan 14, 2003 | 4.383 | 4.383 | 4.328 | 4.358 | 985,657 | +0.00(+0.09%) |
Jan 13, 2003 | 4.401 | 4.401 | 4.308 | 4.354 | 1,287,335 | +0.04(+0.96%) |
Jan 10, 2003 | 4.326 | 4.358 | 4.298 | 4.313 | 1,090,310 | -0.07(-1.54%) |
Jan 09, 2003 | 4.383 | 4.414 | 4.345 | 4.381 | 573,454 | +0.02(+0.52%) |
Jan 08, 2003 | 4.362 | 4.401 | 4.341 | 4.358 | 687,717 | -0.00(-0.09%) |
Jan 07, 2003 | 4.448 | 4.448 | 4.349 | 4.362 | 893,285 | -0.09(-2.10%) |
Jan 06, 2003 | 4.467 | 4.495 | 4.435 | 4.456 | 977,114 | +0.04(+0.81%) |
Jan 03, 2003 | 4.412 | 4.457 | 4.401 | 4.420 | 738,442 | +0.01(+0.13%) |
Jan 02, 2003 | 4.441 | 4.452 | 4.356 | 4.414 | 1,196,030 | +0.04(+1.03%) |
Dec 31, 2002 | 4.298 | 4.373 | 4.270 | 4.369 | 1,236,076 | +0.06(+1.48%) |
Dec 30, 2002 | 4.240 | 4.313 | 4.235 | 4.306 | 831,348 | +0.07(+1.55%) |
Dec 27, 2002 | 4.279 | 4.287 | 4.220 | 4.240 | 855,909 | -0.04(-1.01%) |
Dec 26, 2002 | 4.291 | 4.345 | 4.266 | 4.283 | 699,464 | -0.01(-0.13%) |
Dec 24, 2002 | 4.279 | 4.304 | 4.261 | 4.289 | 286,193 | +0.02(+0.48%) |
Dec 23, 2002 | 4.242 | 4.272 | 4.221 | 4.268 | 954,155 | -0.02(-0.52%) |
Dec 20, 2002 | 4.278 | 4.294 | 4.233 | 4.291 | 1,202,972 | +0.07(+1.55%) |
Dec 19, 2002 | 4.160 | 4.251 | 4.160 | 4.225 | 828,678 | +0.04(+0.89%) |
Dec 18, 2002 | 4.193 | 4.221 | 4.165 | 4.188 | 615,101 | -0.03(-0.80%) |
Dec 17, 2002 | 4.242 | 4.274 | 4.182 | 4.221 | 1,105,794 | -0.04(-0.92%) |
Dec 16, 2002 | 4.197 | 4.261 | 4.188 | 4.261 | 958,960 | +0.06(+1.52%) |
Dec 13, 2002 | 4.294 | 4.294 | 4.175 | 4.197 | 988,327 | -0.03(-0.75%) |
Dec 12, 2002 | 4.294 | 4.294 | 4.221 | 4.229 | 1,040,119 | -0.02(-0.44%) |
Dec 11, 2002 | 4.283 | 4.283 | 4.218 | 4.248 | 1,538,287 | +0.02(+0.49%) |
Dec 10, 2002 | 4.233 | 4.255 | 4.180 | 4.227 | 1,201,370 | +0.04(+0.85%) |
Dec 09, 2002 | 4.195 | 4.212 | 4.156 | 4.191 | 984,589 | -0.01(-0.18%) |
Dec 06, 2002 | 4.214 | 4.248 | 4.148 | 4.199 | 1,152,247 | +0.02(+0.45%) |
Dec 05, 2002 | 4.242 | 4.242 | 4.111 | 4.180 | 889,014 | -0.03(-0.71%) |
Dec 04, 2002 | 4.169 | 4.235 | 4.158 | 4.210 | 1,042,255 | +0.04(+0.85%) |
Dec 03, 2002 | 4.147 | 4.225 | 4.147 | 4.175 | 1,589,546 | +0.02(+0.54%) |
Dec 02, 2002 | 4.205 | 4.214 | 4.036 | 4.152 | 1,905,106 | -0.03(-0.81%) |
Nov 29, 2002 | 4.195 | 4.216 | 4.135 | 4.186 | 667,961 | -0.03(-0.75%) |
Nov 27, 2002 | 4.251 | 4.261 | 4.117 | 4.218 | 1,420,820 | +0.01(+0.31%) |
Nov 26, 2002 | 4.251 | 4.251 | 4.117 | 4.205 | 1,565,519 | -0.06(-1.32%) |
Nov 25, 2002 | 4.287 | 4.298 | 4.203 | 4.261 | 710,143 | -0.03(-0.61%) |
Nov 22, 2002 | 4.270 | 4.326 | 4.261 | 4.287 | 984,055 | -0.01(-0.13%) |
Nov 21, 2002 | 4.309 | 4.343 | 4.242 | 4.293 | 1,204,573 | -0.01(-0.35%) |
Nov 20, 2002 | 4.354 | 4.362 | 4.276 | 4.308 | 657,283 | -0.02(-0.48%) |
Nov 19, 2002 | 4.308 | 4.375 | 4.300 | 4.328 | 945,611 | +0.03(+0.65%) |
Nov 18, 2002 | 4.364 | 4.364 | 4.223 | 4.300 | 1,808,996 | -0.02(-0.48%) |
Nov 15, 2002 | 4.242 | 4.332 | 4.242 | 4.321 | 1,634,397 | +0.05(+1.18%) |
Nov 14, 2002 | 4.120 | 4.279 | 4.092 | 4.270 | 3,602,509 | +0.18(+4.40%) |
Nov 13, 2002 | 4.186 | 4.223 | 4.047 | 4.090 | 4,016,314 | -0.14(-3.32%) |
Nov 12, 2002 | 4.308 | 4.341 | 4.216 | 4.231 | 1,499,310 | -0.06(-1.40%) |
Nov 11, 2002 | 4.336 | 4.375 | 4.279 | 4.291 | 1,308,692 | -0.04(-1.04%) |
Nov 08, 2002 | 4.347 | 4.476 | 4.332 | 4.336 | 1,122,880 | -0.06(-1.32%) |
Nov 07, 2002 | 4.383 | 4.476 | 4.375 | 4.394 | 2,125,624 | -0.03(-0.76%) |
Nov 06, 2002 | 4.472 | 4.486 | 4.418 | 4.427 | 916,779 | -0.03(-0.76%) |
Nov 05, 2002 | 4.457 | 4.491 | 4.420 | 4.461 | 1,337,525 | +0.00(+0.08%) |
Nov 04, 2002 | 4.570 | 4.570 | 4.411 | 4.457 | 1,291,072 | -0.07(-1.61%) |