Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 5.008 | 5.033 | 5.002 | 5.006 | 1,950,056 | -0.00(-0.03%) |
Oct 30, 2003 | 5.071 | 5.071 | 4.992 | 5.008 | 1,752,432 | -0.06(-1.20%) |
Oct 29, 2003 | 4.980 | 5.128 | 4.980 | 5.069 | 3,382,453 | +0.09(+1.78%) |
Oct 28, 2003 | 4.892 | 4.982 | 4.883 | 4.980 | 2,748,166 | +0.09(+1.78%) |
Oct 27, 2003 | 4.877 | 4.959 | 4.877 | 4.893 | 2,648,593 | +0.02(+0.37%) |
Oct 24, 2003 | 4.928 | 4.933 | 4.834 | 4.875 | 3,601,392 | -0.05(-1.07%) |
Oct 23, 2003 | 4.803 | 4.929 | 4.786 | 4.928 | 4,105,654 | +0.14(+2.91%) |
Oct 22, 2003 | 4.895 | 4.895 | 4.742 | 4.788 | 3,351,088 | -0.11(-2.15%) |
Oct 21, 2003 | 4.811 | 4.921 | 4.804 | 4.893 | 4,146,154 | +0.06(+1.15%) |
Oct 20, 2003 | 4.721 | 4.846 | 4.721 | 4.837 | 4,087,079 | +0.12(+2.47%) |
Oct 17, 2003 | 4.688 | 4.736 | 4.678 | 4.721 | 2,686,352 | +0.03(+0.56%) |
Oct 16, 2003 | 4.688 | 4.701 | 4.639 | 4.694 | 1,687,267 | +0.01(+0.14%) |
Oct 15, 2003 | 4.676 | 4.686 | 4.614 | 4.688 | 2,964,975 | -0.01(-0.21%) |
Oct 14, 2003 | 4.713 | 4.727 | 4.652 | 4.698 | 2,676,912 | -0.04(-0.80%) |
Oct 13, 2003 | 4.621 | 4.754 | 4.627 | 4.736 | 2,518,569 | +0.11(+2.49%) |
Oct 10, 2003 | 4.632 | 4.678 | 4.598 | 4.621 | 2,428,740 | -0.01(-0.25%) |
Oct 09, 2003 | 4.524 | 4.680 | 4.524 | 4.632 | 5,622,703 | +0.19(+4.37%) |
Oct 08, 2003 | 4.433 | 4.440 | 4.410 | 4.438 | 2,313,941 | +0.00(+0.11%) |
Oct 07, 2003 | 4.355 | 4.433 | 4.320 | 4.433 | 2,163,210 | +0.08(+1.81%) |
Oct 06, 2003 | 4.291 | 4.364 | 4.286 | 4.355 | 1,459,192 | +0.02(+0.53%) |
Oct 03, 2003 | 4.277 | 4.363 | 4.277 | 4.332 | 2,228,679 | +0.09(+2.01%) |
Oct 02, 2003 | 4.261 | 4.263 | 4.212 | 4.246 | 1,142,202 | -0.01(-0.19%) |
Oct 01, 2003 | 4.130 | 4.264 | 4.075 | 4.254 | 1,903,162 | +0.18(+4.43%) |
Sep 30, 2003 | 4.128 | 4.112 | 4.039 | 4.074 | 1,974,721 | -0.05(-1.31%) |
Sep 29, 2003 | 4.085 | 4.143 | 4.033 | 4.128 | 2,028,923 | +0.04(+1.05%) |
Sep 26, 2003 | 4.187 | 4.187 | 4.085 | 4.085 | 1,662,907 | -0.10(-2.47%) |
Sep 25, 2003 | 4.204 | 4.228 | 4.185 | 4.189 | 1,782,578 | -0.02(-0.39%) |
Sep 24, 2003 | 4.248 | 4.248 | 4.194 | 4.205 | 2,406,206 | -0.03(-0.81%) |
Sep 23, 2003 | 4.179 | 4.246 | 4.179 | 4.240 | 1,568,815 | +0.07(+1.77%) |
Sep 22, 2003 | 4.223 | 4.231 | 4.149 | 4.166 | 2,336,779 | -0.07(-1.74%) |
Sep 19, 2003 | 4.253 | 4.254 | 4.202 | 4.240 | 1,996,037 | -0.02(-0.46%) |
Sep 18, 2003 | 4.261 | 4.279 | 4.213 | 4.259 | 1,530,751 | -0.03(-0.65%) |
Sep 17, 2003 | 4.220 | 4.276 | 4.220 | 4.287 | 3,455,229 | +0.06(+1.36%) |
Sep 16, 2003 | 4.118 | 4.230 | 4.098 | 4.230 | 2,256,085 | +0.11(+2.71%) |
Sep 15, 2003 | 4.105 | 4.139 | 4.097 | 4.118 | 2,291,712 | +0.03(+0.76%) |
Sep 12, 2003 | 4.151 | 4.151 | 4.049 | 4.087 | 2,971,369 | -0.08(-1.81%) |
Sep 11, 2003 | 4.121 | 4.172 | 4.100 | 4.162 | 3,493,902 | +0.04(+1.00%) |
Sep 10, 2003 | 4.121 | 4.162 | 4.108 | 4.121 | 5,333,118 | +0.00(+0.00%) |
Sep 09, 2003 | 4.228 | 4.228 | 4.110 | 4.121 | 4,791,402 | -0.02(-0.52%) |
Sep 08, 2003 | 4.187 | 4.187 | 4.130 | 4.143 | 2,613,879 | -0.04(-1.02%) |
Sep 05, 2003 | 4.212 | 4.220 | 4.154 | 4.185 | 2,687,265 | -0.03(-0.62%) |
Sep 04, 2003 | 4.302 | 4.302 | 4.162 | 4.212 | 4,048,103 | -0.09(-2.10%) |
Sep 03, 2003 | 4.312 | 4.350 | 4.300 | 4.302 | 4,559,064 | -0.01(-0.19%) |
Sep 02, 2003 | 4.281 | 4.338 | 4.276 | 4.310 | 4,610,221 | +0.03(+0.69%) |
Aug 29, 2003 | 4.202 | 4.299 | 4.135 | 4.281 | 5,192,741 | +0.06(+1.48%) |
Aug 28, 2003 | 4.105 | 4.227 | 4.090 | 4.218 | 5,752,118 | +0.12(+3.01%) |
Aug 27, 2003 | 4.054 | 4.100 | 4.033 | 4.095 | 4,187,566 | +0.03(+0.73%) |
Aug 26, 2003 | 4.057 | 4.085 | 4.033 | 4.066 | 6,209,791 | +0.00(+0.08%) |
Aug 25, 2003 | 4.117 | 4.118 | 4.011 | 4.062 | 4,670,209 | -0.05(-1.32%) |
Aug 22, 2003 | 4.105 | 4.236 | 4.072 | 4.117 | 13,123,601 | +0.18(+4.46%) |
Aug 21, 2003 | 3.892 | 3.974 | 3.885 | 3.941 | 4,955,835 | +0.05(+1.35%) |
Aug 20, 2003 | 3.867 | 3.910 | 3.846 | 3.888 | 2,987,508 | -0.01(-0.17%) |
Aug 19, 2003 | 3.875 | 3.900 | 3.849 | 3.895 | 2,906,510 | -0.00(-0.13%) |
Aug 18, 2003 | 3.850 | 3.906 | 3.842 | 3.900 | 1,641,896 | +0.05(+1.41%) |
Aug 15, 2003 | 3.818 | 3.846 | 3.803 | 3.846 | 693,360 | +0.02(+0.51%) |
Aug 14, 2003 | 3.773 | 3.826 | 3.745 | 3.826 | 1,676,914 | +0.05(+1.44%) |
Aug 13, 2003 | 3.777 | 3.809 | 3.749 | 3.772 | 1,895,854 | -0.00(-0.04%) |
Aug 12, 2003 | 3.719 | 3.777 | 3.696 | 3.773 | 2,832,210 | +0.09(+2.36%) |
Aug 11, 2003 | 3.653 | 3.698 | 3.637 | 3.686 | 3,548,408 | +0.07(+1.95%) |
Aug 08, 2003 | 3.571 | 3.621 | 3.571 | 3.616 | 1,920,215 | +0.02(+0.69%) |
Aug 07, 2003 | 3.604 | 3.635 | 3.589 | 3.591 | 4,580,379 | +0.02(+0.46%) |
Aug 06, 2003 | 3.499 | 3.596 | 3.489 | 3.575 | 2,868,751 | +0.08(+2.21%) |
Aug 05, 2003 | 3.545 | 3.545 | 3.484 | 3.497 | 2,798,410 | -0.04(-1.11%) |
Aug 04, 2003 | 3.448 | 3.563 | 3.417 | 3.537 | 3,062,721 | +0.08(+2.43%) |
Aug 01, 2003 | 3.473 | 3.474 | 3.448 | 3.453 | 1,149,510 | -0.01(-0.38%) |
Jul 31, 2003 | 3.471 | 3.504 | 3.456 | 3.466 | 2,056,938 | -0.00(-0.09%) |
Jul 30, 2003 | 3.471 | 3.483 | 3.438 | 3.470 | 1,717,414 | -0.00(-0.05%) |
Jul 29, 2003 | 3.512 | 3.514 | 3.437 | 3.471 | 1,531,665 | -0.04(-1.17%) |
Jul 28, 2003 | 3.478 | 3.555 | 3.465 | 3.512 | 2,317,899 | +0.02(+0.52%) |
Jul 25, 2003 | 3.448 | 3.511 | 3.448 | 3.494 | 1,877,584 | +0.05(+1.43%) |
Jul 24, 2003 | 3.511 | 3.522 | 3.438 | 3.445 | 2,379,105 | -0.07(-1.92%) |
Jul 23, 2003 | 3.496 | 3.514 | 3.437 | 3.512 | 1,357,487 | +0.02(+0.47%) |
Jul 22, 2003 | 3.453 | 3.511 | 3.420 | 3.496 | 2,488,423 | +0.04(+1.19%) |
Jul 21, 2003 | 3.481 | 3.481 | 3.392 | 3.455 | 2,722,283 | -0.03(-0.75%) |
Jul 18, 2003 | 3.481 | 3.488 | 3.447 | 3.481 | 1,904,989 | +0.03(+0.90%) |
Jul 17, 2003 | 3.493 | 3.497 | 3.429 | 3.450 | 2,028,923 | -0.06(-1.68%) |
Jul 16, 2003 | 3.530 | 3.558 | 3.486 | 3.509 | 3,099,566 | -0.04(-1.11%) |
Jul 15, 2003 | 3.542 | 3.571 | 3.530 | 3.548 | 3,552,976 | +0.07(+1.93%) |
Jul 14, 2003 | 3.506 | 3.509 | 3.474 | 3.481 | 4,151,026 | +0.04(+1.05%) |
Jul 11, 2003 | 3.442 | 3.473 | 3.427 | 3.445 | 2,958,276 | +0.03(+0.82%) |
Jul 10, 2003 | 3.374 | 3.466 | 3.364 | 3.417 | 5,256,383 | +0.07(+2.01%) |
Jul 09, 2003 | 3.376 | 3.381 | 3.333 | 3.350 | 2,279,532 | -0.01(-0.29%) |
Jul 08, 2003 | 3.271 | 3.368 | 3.268 | 3.360 | 2,879,409 | +0.09(+2.71%) |
Jul 07, 2003 | 3.210 | 3.271 | 3.210 | 3.271 | 2,906,814 | +0.07(+2.15%) |
Jul 03, 2003 | 3.194 | 3.227 | 3.185 | 3.202 | 1,939,094 | -0.03(-1.02%) |
Jul 02, 2003 | 3.243 | 3.294 | 3.233 | 3.235 | 2,811,504 | -0.01(-0.45%) |
Jul 01, 2003 | 3.202 | 3.250 | 3.172 | 3.250 | 1,714,064 | +0.04(+1.38%) |
Jun 30, 2003 | 3.185 | 3.233 | 3.185 | 3.205 | 1,687,876 | +0.02(+0.67%) |
Jun 27, 2003 | 3.223 | 3.235 | 3.171 | 3.184 | 1,058,462 | -0.03(-1.02%) |
Jun 26, 2003 | 3.169 | 3.218 | 3.136 | 3.217 | 1,542,932 | +0.03(+0.93%) |
Jun 25, 2003 | 3.189 | 3.236 | 3.169 | 3.187 | 1,214,065 | +0.02(+0.67%) |
Jun 24, 2003 | 3.177 | 3.217 | 3.158 | 3.166 | 774,663 | +0.01(+0.42%) |
Jun 23, 2003 | 3.172 | 3.187 | 3.138 | 3.153 | 800,241 | -0.02(-0.67%) |
Jun 20, 2003 | 3.192 | 3.199 | 3.153 | 3.174 | 1,569,119 | +0.02(+0.73%) |
Jun 19, 2003 | 3.185 | 3.204 | 3.118 | 3.151 | 1,177,524 | -0.03(-1.08%) |
Jun 18, 2003 | 3.200 | 3.218 | 3.161 | 3.185 | 1,404,381 | -0.02(-0.77%) |
Jun 17, 2003 | 3.241 | 3.246 | 3.189 | 3.210 | 1,347,743 | -0.01(-0.46%) |
Jun 16, 2003 | 3.149 | 3.225 | 3.146 | 3.225 | 1,621,799 | +0.09(+2.83%) |
Jun 13, 2003 | 3.202 | 3.212 | 3.131 | 3.136 | 1,851,701 | -0.06(-2.00%) |
Jun 12, 2003 | 3.185 | 3.202 | 3.153 | 3.200 | 1,385,197 | +0.01(+0.31%) |
Jun 11, 2003 | 3.172 | 3.197 | 3.149 | 3.190 | 1,305,417 | +0.02(+0.57%) |
Jun 10, 2003 | 3.133 | 3.179 | 3.112 | 3.172 | 2,616,315 | +0.05(+1.68%) |
Jun 09, 2003 | 3.197 | 3.199 | 3.097 | 3.120 | 1,574,905 | -0.09(-2.91%) |
Jun 06, 2003 | 3.243 | 3.264 | 3.204 | 3.213 | 1,916,256 | -0.02(-0.66%) |
Jun 05, 2003 | 3.120 | 3.241 | 3.108 | 3.235 | 3,993,596 | +0.10(+3.25%) |
Jun 04, 2003 | 3.120 | 3.153 | 3.098 | 3.133 | 2,616,620 | +0.01(+0.42%) |
Jun 03, 2003 | 3.103 | 3.120 | 3.057 | 3.120 | 2,305,415 | +0.03(+1.06%) |
Jun 02, 2003 | 3.079 | 3.125 | 3.054 | 3.087 | 2,978,678 | +0.02(+0.80%) |
May 30, 2003 | 2.997 | 3.062 | 2.990 | 3.062 | 3,528,311 | +0.12(+3.96%) |
May 29, 2003 | 2.995 | 3.025 | 2.936 | 2.946 | 3,298,104 | -0.04(-1.37%) |
May 28, 2003 | 2.905 | 3.112 | 2.887 | 2.987 | 5,606,260 | +0.05(+1.68%) |
May 27, 2003 | 2.849 | 2.938 | 2.801 | 2.938 | 3,033,489 | +0.09(+3.17%) |
May 23, 2003 | 2.874 | 2.882 | 2.808 | 2.847 | 1,691,226 | -0.03(-0.91%) |
May 22, 2003 | 2.806 | 2.883 | 2.801 | 2.874 | 3,027,094 | +0.07(+2.52%) |
May 21, 2003 | 2.832 | 2.862 | 2.800 | 2.803 | 4,160,465 | -0.03(-1.04%) |
May 20, 2003 | 2.791 | 2.915 | 2.791 | 2.832 | 9,199,127 | +0.23(+8.76%) |
May 19, 2003 | 2.627 | 2.627 | 2.591 | 2.604 | 4,163,206 | -0.05(-1.86%) |
May 16, 2003 | 2.722 | 2.722 | 2.606 | 2.653 | 8,292,612 | -0.07(-2.47%) |
May 15, 2003 | 2.775 | 2.777 | 2.708 | 2.721 | 3,614,182 | -0.06(-2.24%) |
May 14, 2003 | 2.798 | 2.808 | 2.767 | 2.783 | 4,224,412 | -0.01(-0.53%) |
May 13, 2003 | 2.699 | 2.800 | 2.695 | 2.798 | 5,264,604 | +0.10(+3.65%) |
May 12, 2003 | 2.632 | 2.726 | 2.606 | 2.699 | 4,330,989 | +0.07(+2.62%) |
May 09, 2003 | 2.662 | 2.675 | 2.599 | 2.630 | 4,972,583 | -0.01(-0.50%) |
May 08, 2003 | 2.808 | 2.841 | 2.596 | 2.644 | 11,659,840 | -0.25(-8.57%) |
May 07, 2003 | 2.890 | 2.939 | 2.877 | 2.892 | 2,392,199 | -0.01(-0.45%) |
May 06, 2003 | 2.841 | 2.938 | 2.836 | 2.905 | 2,139,459 | +0.06(+2.08%) |
May 05, 2003 | 2.857 | 2.865 | 2.806 | 2.846 | 2,197,620 | +0.01(+0.35%) |
May 02, 2003 | 2.759 | 2.836 | 2.750 | 2.836 | 3,566,679 | +0.06(+2.19%) |
May 01, 2003 | 2.829 | 2.829 | 2.722 | 2.775 | 1,554,503 | -0.07(-2.48%) |
Apr 30, 2003 | 2.824 | 2.870 | 2.806 | 2.846 | 2,017,656 | +0.01(+0.29%) |
Apr 29, 2003 | 2.824 | 2.877 | 2.800 | 2.837 | 2,949,749 | +0.02(+0.88%) |
Apr 28, 2003 | 2.765 | 2.828 | 2.755 | 2.813 | 1,911,079 | +0.05(+1.72%) |
Apr 25, 2003 | 2.783 | 2.808 | 2.734 | 2.765 | 1,190,009 | -0.03(-0.94%) |
Apr 24, 2003 | 2.800 | 2.824 | 2.773 | 2.791 | 1,195,795 | -0.03(-1.16%) |
Apr 23, 2003 | 2.809 | 2.841 | 2.782 | 2.824 | 1,605,660 | -0.01(-0.35%) |
Apr 22, 2003 | 2.773 | 2.837 | 2.732 | 2.834 | 1,520,094 | +0.06(+2.25%) |
Apr 21, 2003 | 2.811 | 2.811 | 2.752 | 2.772 | 1,259,132 | -0.04(-1.40%) |
Apr 17, 2003 | 2.727 | 2.814 | 2.718 | 2.811 | 1,869,971 | +0.08(+3.07%) |
Apr 16, 2003 | 2.783 | 2.800 | 2.727 | 2.727 | 1,422,956 | -0.06(-2.29%) |
Apr 15, 2003 | 2.763 | 2.796 | 2.736 | 2.791 | 1,490,252 | +0.03(+1.01%) |
Apr 14, 2003 | 2.718 | 2.763 | 2.670 | 2.763 | 2,528,009 | +0.07(+2.56%) |
Apr 11, 2003 | 2.729 | 2.750 | 2.672 | 2.695 | 1,687,267 | -0.02(-0.67%) |
Apr 10, 2003 | 2.644 | 2.732 | 2.635 | 2.713 | 2,577,339 | +0.07(+2.61%) |
Apr 09, 2003 | 2.690 | 2.709 | 2.634 | 2.644 | 1,441,227 | -0.05(-1.71%) |
Apr 08, 2003 | 2.716 | 2.716 | 2.649 | 2.690 | 2,410,774 | -0.03(-1.03%) |
Apr 07, 2003 | 2.767 | 2.786 | 2.716 | 2.718 | 2,981,723 | +0.00(+0.12%) |
Apr 04, 2003 | 2.718 | 2.726 | 2.685 | 2.714 | 2,051,152 | +0.01(+0.36%) |
Apr 03, 2003 | 2.676 | 2.726 | 2.660 | 2.704 | 2,018,874 | +0.04(+1.48%) |
Apr 02, 2003 | 2.685 | 2.714 | 2.657 | 2.665 | 2,885,194 | +0.04(+1.44%) |
Apr 01, 2003 | 2.660 | 2.675 | 2.601 | 2.627 | 3,109,006 | -0.03(-1.23%) |
Mar 31, 2003 | 2.709 | 2.775 | 2.463 | 2.660 | 7,493,893 | -0.18(-6.47%) |
Mar 28, 2003 | 2.857 | 2.865 | 2.832 | 2.844 | 1,199,144 | -0.03(-0.97%) |
Mar 27, 2003 | 2.923 | 2.926 | 2.839 | 2.872 | 1,830,994 | -0.06(-2.02%) |
Mar 26, 2003 | 2.938 | 2.956 | 2.898 | 2.931 | 1,651,945 | -0.00(-0.17%) |
Mar 25, 2003 | 2.913 | 2.944 | 2.895 | 2.936 | 1,632,761 | +0.02(+0.79%) |
Mar 24, 2003 | 2.980 | 2.987 | 2.870 | 2.913 | 1,700,057 | -0.12(-3.90%) |
Mar 21, 2003 | 3.034 | 3.056 | 2.988 | 3.031 | 2,399,812 | +0.04(+1.26%) |
Mar 20, 2003 | 2.956 | 3.023 | 2.911 | 2.993 | 2,380,628 | +0.01(+0.44%) |
Mar 19, 2003 | 2.979 | 3.015 | 2.939 | 2.980 | 1,672,042 | +0.01(+0.28%) |
Mar 18, 2003 | 3.002 | 3.016 | 2.951 | 2.972 | 1,748,473 | -0.01(-0.44%) |
Mar 17, 2003 | 2.819 | 2.985 | 2.801 | 2.985 | 2,317,290 | +0.16(+5.82%) |
Mar 14, 2003 | 2.788 | 2.832 | 2.768 | 2.821 | 1,426,610 | +0.05(+1.72%) |
Mar 13, 2003 | 2.727 | 2.777 | 2.706 | 2.773 | 2,378,496 | +0.09(+3.24%) |
Mar 12, 2003 | 2.673 | 2.722 | 2.673 | 2.686 | 1,999,082 | -0.01(-0.43%) |
Mar 11, 2003 | 2.767 | 2.793 | 2.698 | 2.698 | 1,324,296 | -0.07(-2.49%) |
Mar 10, 2003 | 2.775 | 2.791 | 2.760 | 2.767 | 2,196,706 | -0.02(-0.59%) |
Mar 07, 2003 | 2.759 | 2.791 | 2.734 | 2.783 | 4,655,897 | +0.03(+0.95%) |
Mar 06, 2003 | 2.719 | 2.791 | 2.693 | 2.757 | 1,882,456 | +0.02(+0.78%) |
Mar 05, 2003 | 2.736 | 2.750 | 2.704 | 2.736 | 1,942,443 | -0.01(-0.30%) |
Mar 04, 2003 | 2.778 | 2.780 | 2.732 | 2.744 | 3,045,060 | -0.04(-1.47%) |
Mar 03, 2003 | 2.793 | 2.828 | 2.775 | 2.785 | 2,321,554 | -0.01(-0.29%) |
Feb 28, 2003 | 2.796 | 2.803 | 2.765 | 2.793 | 2,944,877 | +0.03(+1.07%) |
Feb 27, 2003 | 2.724 | 2.763 | 2.688 | 2.763 | 1,775,270 | +0.04(+1.63%) |
Feb 26, 2003 | 2.775 | 2.775 | 2.696 | 2.719 | 2,014,002 | -0.07(-2.59%) |
Feb 25, 2003 | 2.676 | 2.791 | 2.637 | 2.791 | 4,535,312 | +0.06(+2.23%) |
Feb 24, 2003 | 2.831 | 2.832 | 2.695 | 2.731 | 2,807,850 | -0.10(-3.54%) |
Feb 21, 2003 | 2.803 | 2.841 | 2.775 | 2.831 | 3,370,272 | +0.01(+0.41%) |
Feb 20, 2003 | 2.865 | 2.865 | 2.777 | 2.819 | 1,709,801 | -0.01(-0.46%) |
Feb 19, 2003 | 2.906 | 2.910 | 2.798 | 2.832 | 788,670 | -0.07(-2.54%) |
Feb 18, 2003 | 2.842 | 2.906 | 2.832 | 2.906 | 1,004,565 | +0.06(+2.25%) |
Feb 14, 2003 | 2.798 | 2.846 | 2.757 | 2.842 | 1,217,719 | +0.04(+1.52%) |
Feb 13, 2003 | 2.818 | 2.826 | 2.759 | 2.800 | 1,446,099 | -0.03(-1.04%) |
Feb 12, 2003 | 2.819 | 2.869 | 2.816 | 2.829 | 958,584 | -0.01(-0.23%) |
Feb 11, 2003 | 2.865 | 2.915 | 2.831 | 2.836 | 1,449,448 | +0.01(+0.35%) |
Feb 10, 2003 | 2.775 | 2.826 | 2.750 | 2.826 | 1,696,707 | +0.06(+2.14%) |
Feb 07, 2003 | 2.857 | 2.875 | 2.755 | 2.767 | 1,654,076 | -0.08(-2.83%) |
Feb 06, 2003 | 2.906 | 2.910 | 2.837 | 2.847 | 1,677,219 | -0.03(-1.20%) |
Feb 05, 2003 | 2.947 | 2.974 | 2.878 | 2.882 | 2,155,598 | -0.03(-1.13%) |
Feb 04, 2003 | 2.972 | 2.974 | 2.903 | 2.915 | 1,688,181 | -0.08(-2.63%) |
Feb 03, 2003 | 2.969 | 3.054 | 2.956 | 2.993 | 1,430,569 | +0.03(+1.05%) |
Jan 31, 2003 | 2.954 | 2.998 | 2.942 | 2.962 | 1,095,003 | +0.01(+0.28%) |
Jan 30, 2003 | 3.015 | 3.059 | 2.942 | 2.954 | 1,302,372 | -0.04(-1.21%) |
Jan 29, 2003 | 2.992 | 3.020 | 2.952 | 2.990 | 1,799,935 | -0.03(-0.87%) |
Jan 28, 2003 | 2.985 | 3.036 | 2.949 | 3.016 | 2,943,355 | +0.05(+1.60%) |
Jan 27, 2003 | 2.956 | 3.008 | 2.936 | 2.969 | 2,011,566 | -0.02(-0.60%) |
Jan 24, 2003 | 3.036 | 3.054 | 2.969 | 2.987 | 1,952,797 | -0.07(-2.41%) |
Jan 23, 2003 | 3.007 | 3.074 | 2.998 | 3.061 | 1,661,384 | +0.07(+2.31%) |
Jan 22, 2003 | 2.954 | 3.038 | 2.954 | 2.992 | 1,671,433 | -0.00(-0.11%) |
Jan 21, 2003 | 3.103 | 3.103 | 2.988 | 2.995 | 1,456,452 | -0.09(-2.88%) |
Jan 17, 2003 | 3.128 | 3.136 | 3.071 | 3.084 | 1,222,896 | -0.04(-1.42%) |
Jan 16, 2003 | 3.174 | 3.204 | 3.105 | 3.128 | 1,662,602 | -0.02(-0.68%) |
Jan 15, 2003 | 3.094 | 3.159 | 3.087 | 3.149 | 2,091,042 | +0.01(+0.47%) |
Jan 14, 2003 | 3.092 | 3.174 | 3.092 | 3.135 | 962,543 | +0.04(+1.38%) |
Jan 13, 2003 | 3.158 | 3.195 | 3.079 | 3.092 | 2,787,448 | -0.06(-1.98%) |
Jan 10, 2003 | 3.151 | 3.202 | 3.110 | 3.154 | 2,452,796 | -0.04(-1.18%) |
Jan 09, 2003 | 3.164 | 3.202 | 3.102 | 3.192 | 3,764,912 | +0.11(+3.40%) |
Jan 08, 2003 | 3.095 | 3.136 | 3.071 | 3.087 | 1,573,382 | -0.05(-1.57%) |
Jan 07, 2003 | 3.089 | 3.159 | 3.089 | 3.136 | 1,584,953 | +0.01(+0.47%) |
Jan 06, 2003 | 3.131 | 3.163 | 3.103 | 3.121 | 1,926,000 | -0.01(-0.31%) |
Jan 03, 2003 | 3.202 | 3.202 | 3.108 | 3.131 | 1,208,279 | -0.07(-2.26%) |
Jan 02, 2003 | 3.144 | 3.222 | 3.135 | 3.204 | 1,538,668 | +0.09(+2.85%) |
Dec 31, 2002 | 3.105 | 3.156 | 3.098 | 3.115 | 2,055,111 | -0.01(-0.21%) |
Dec 30, 2002 | 3.085 | 3.184 | 3.021 | 3.121 | 2,061,201 | +0.04(+1.17%) |
Dec 27, 2002 | 3.102 | 3.120 | 3.059 | 3.085 | 1,370,277 | -0.02(-0.53%) |
Dec 26, 2002 | 3.085 | 3.185 | 3.054 | 3.102 | 1,691,226 | +0.02(+0.59%) |
Dec 24, 2002 | 3.043 | 3.090 | 2.998 | 3.084 | 928,743 | +0.00(+0.00%) |
Dec 23, 2002 | 3.107 | 3.107 | 3.013 | 3.084 | 3,274,962 | -0.02(-0.69%) |
Dec 20, 2002 | 3.036 | 3.128 | 3.021 | 3.105 | 2,678,739 | +0.15(+5.06%) |
Dec 19, 2002 | 3.005 | 3.079 | 2.956 | 2.956 | 1,875,757 | -0.05(-1.64%) |
Dec 18, 2002 | 3.059 | 3.059 | 2.956 | 3.005 | 2,009,435 | -0.08(-2.61%) |
Dec 17, 2002 | 3.171 | 3.171 | 3.062 | 3.085 | 1,892,200 | -0.09(-2.69%) |
Dec 16, 2002 | 3.071 | 3.174 | 3.048 | 3.171 | 1,362,664 | +0.10(+3.26%) |
Dec 13, 2002 | 3.123 | 3.123 | 3.051 | 3.071 | 1,305,112 | -0.07(-2.20%) |
Dec 12, 2002 | 3.235 | 3.235 | 3.079 | 3.140 | 2,171,432 | -0.07(-2.10%) |
Dec 11, 2002 | 3.199 | 3.246 | 3.171 | 3.207 | 4,178,736 | -0.01(-0.26%) |
Dec 10, 2002 | 3.169 | 3.227 | 3.121 | 3.215 | 1,278,620 | +0.07(+2.14%) |
Dec 09, 2002 | 3.227 | 3.227 | 3.131 | 3.148 | 2,629,714 | -0.10(-2.94%) |
Dec 06, 2002 | 3.222 | 3.261 | 3.185 | 3.243 | 2,337,388 | -0.02(-0.60%) |
Dec 05, 2002 | 3.327 | 3.327 | 3.200 | 3.263 | 3,267,654 | -0.06(-1.93%) |
Dec 04, 2002 | 3.141 | 3.386 | 3.123 | 3.327 | 3,580,077 | +0.12(+3.74%) |
Dec 03, 2002 | 3.276 | 3.300 | 3.161 | 3.207 | 1,396,160 | -0.08(-2.35%) |
Dec 02, 2002 | 3.391 | 3.506 | 3.264 | 3.284 | 1,539,887 | +0.00(+0.00%) |
Nov 29, 2002 | 3.320 | 3.333 | 3.271 | 3.284 | 892,507 | -0.04(-1.09%) |
Nov 27, 2002 | 3.217 | 3.332 | 3.207 | 3.320 | 1,957,973 | +0.12(+3.75%) |
Nov 26, 2002 | 3.236 | 3.251 | 3.185 | 3.200 | 1,547,499 | -0.07(-2.11%) |
Nov 25, 2002 | 3.254 | 3.284 | 3.218 | 3.269 | 1,461,019 | +0.01(+0.45%) |
Nov 22, 2002 | 3.276 | 3.317 | 3.227 | 3.254 | 2,449,142 | -0.03(-0.90%) |
Nov 21, 2002 | 3.322 | 3.356 | 3.254 | 3.284 | 3,167,167 | -0.04(-1.09%) |
Nov 20, 2002 | 2.988 | 3.358 | 2.988 | 3.320 | 4,688,479 | +0.18(+5.70%) |
Nov 19, 2002 | 3.195 | 3.195 | 3.071 | 3.141 | 3,364,791 | -0.05(-1.70%) |
Nov 18, 2002 | 3.261 | 3.282 | 3.128 | 3.195 | 2,781,967 | -0.11(-3.23%) |
Nov 15, 2002 | 3.259 | 3.332 | 3.251 | 3.302 | 2,858,702 | -0.01(-0.30%) |
Nov 14, 2002 | 3.169 | 3.350 | 3.136 | 3.312 | 5,415,335 | +0.17(+5.49%) |
Nov 13, 2002 | 3.038 | 3.227 | 3.000 | 3.140 | 16,716,163 | -0.48(-13.21%) |
Nov 12, 2002 | 3.481 | 3.676 | 3.432 | 3.617 | 2,899,201 | +0.11(+3.09%) |
Nov 11, 2002 | 3.583 | 3.583 | 3.455 | 3.509 | 1,610,227 | -0.10(-2.86%) |
Nov 08, 2002 | 3.604 | 3.652 | 3.558 | 3.612 | 2,906,205 | +0.02(+0.55%) |
Nov 07, 2002 | 3.539 | 3.662 | 3.530 | 3.593 | 5,671,729 | +0.10(+2.72%) |
Nov 06, 2002 | 3.448 | 3.527 | 3.407 | 3.497 | 2,302,370 | +0.05(+1.43%) |
Nov 05, 2002 | 3.284 | 3.448 | 3.284 | 3.448 | 2,683,307 | +0.18(+5.47%) |
Nov 04, 2002 | 3.424 | 3.432 | 3.256 | 3.269 | 1,811,810 | -0.13(-3.72%) |