Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 3.627 | 3.671 | 3.627 | 3.654 | 330,415 | +0.02(+0.57%) |
Nov 26, 2003 | 3.648 | 3.652 | 3.626 | 3.633 | 806,450 | -0.00(-0.03%) |
Nov 25, 2003 | 3.540 | 3.638 | 3.540 | 3.634 | 938,765 | +0.09(+2.41%) |
Nov 24, 2003 | 3.552 | 3.590 | 3.513 | 3.548 | 1,306,140 | -0.02(-0.46%) |
Nov 21, 2003 | 3.563 | 3.589 | 3.549 | 3.564 | 579,521 | +0.00(+0.03%) |
Nov 20, 2003 | 3.608 | 3.608 | 3.563 | 3.563 | 983,116 | -0.05(-1.50%) |
Nov 19, 2003 | 3.637 | 3.637 | 3.600 | 3.618 | 694,834 | -0.02(-0.55%) |
Nov 18, 2003 | 3.608 | 3.649 | 3.608 | 3.637 | 971,289 | +0.04(+1.15%) |
Nov 17, 2003 | 3.555 | 3.595 | 3.550 | 3.596 | 1,082,167 | -0.00(-0.10%) |
Nov 14, 2003 | 3.609 | 3.612 | 3.579 | 3.599 | 788,710 | +0.00(+0.05%) |
Nov 13, 2003 | 3.590 | 3.612 | 3.585 | 3.598 | 1,380,797 | +0.02(+0.48%) |
Nov 12, 2003 | 3.531 | 3.583 | 3.524 | 3.581 | 1,317,227 | +0.05(+1.40%) |
Nov 11, 2003 | 3.537 | 3.537 | 3.517 | 3.531 | 889,978 | -0.01(-0.38%) |
Nov 10, 2003 | 3.509 | 3.544 | 3.509 | 3.544 | 1,405,190 | +0.04(+1.26%) |
Nov 07, 2003 | 3.507 | 3.507 | 3.486 | 3.500 | 997,899 | +0.00(+0.05%) |
Nov 06, 2003 | 3.468 | 3.504 | 3.462 | 3.498 | 933,590 | +0.03(+0.88%) |
Nov 05, 2003 | 3.470 | 3.472 | 3.427 | 3.468 | 1,150,911 | -0.03(-0.90%) |
Nov 04, 2003 | 3.486 | 3.511 | 3.450 | 3.499 | 1,245,016 | +0.02(+0.54%) |
Nov 03, 2003 | 3.361 | 3.506 | 3.441 | 3.480 | 2,436,457 | +0.12(+3.54%) |
Oct 31, 2003 | 3.158 | 3.400 | 3.311 | 3.361 | 2,883,561 | +0.20(+6.46%) |
Oct 30, 2003 | 3.156 | 3.166 | 3.129 | 3.158 | 1,263,267 | -0.00(-0.14%) |
Oct 29, 2003 | 3.160 | 3.172 | 3.139 | 3.162 | 486,383 | +0.01(+0.46%) |
Oct 28, 2003 | 3.156 | 3.157 | 3.121 | 3.148 | 609,827 | -0.01(-0.23%) |
Oct 27, 2003 | 3.126 | 3.174 | 3.126 | 3.155 | 549,953 | +0.03(+0.81%) |
Oct 24, 2003 | 3.129 | 3.134 | 3.100 | 3.130 | 702,965 | +0.00(+0.00%) |
Oct 23, 2003 | 3.157 | 3.170 | 3.122 | 3.130 | 688,181 | -0.02(-0.69%) |
Oct 22, 2003 | 3.182 | 3.191 | 3.141 | 3.151 | 425,031 | -0.03(-0.88%) |
Oct 21, 2003 | 3.169 | 3.184 | 3.143 | 3.179 | 1,079,210 | +0.00(+0.14%) |
Oct 20, 2003 | 3.175 | 3.179 | 3.151 | 3.175 | 483,427 | +0.01(+0.28%) |
Oct 17, 2003 | 3.197 | 3.197 | 3.161 | 3.166 | 696,312 | -0.02(-0.59%) |
Oct 16, 2003 | 3.194 | 3.205 | 3.174 | 3.185 | 795,363 | -0.01(-0.20%) |
Oct 15, 2003 | 3.197 | 3.197 | 3.171 | 3.191 | 344,460 | +0.00(+0.09%) |
Oct 14, 2003 | 3.176 | 3.190 | 3.166 | 3.188 | 566,955 | +0.01(+0.37%) |
Oct 13, 2003 | 3.167 | 3.193 | 3.163 | 3.176 | 450,902 | +0.01(+0.28%) |
Oct 10, 2003 | 3.193 | 3.193 | 3.148 | 3.167 | 822,713 | -0.01(-0.34%) |
Oct 09, 2003 | 3.206 | 3.224 | 3.150 | 3.178 | 789,449 | -0.01(-0.45%) |
Oct 08, 2003 | 3.222 | 3.222 | 3.193 | 3.193 | 867,064 | -0.02(-0.59%) |
Oct 07, 2003 | 3.196 | 3.223 | 3.188 | 3.212 | 1,655,774 | +0.03(+0.94%) |
Oct 06, 2003 | 3.193 | 3.197 | 3.166 | 3.182 | 884,065 | +0.01(+0.26%) |
Oct 03, 2003 | 3.184 | 3.202 | 3.158 | 3.174 | 1,172,347 | -0.01(-0.31%) |
Oct 02, 2003 | 3.202 | 3.203 | 3.169 | 3.184 | 818,277 | -0.02(-0.48%) |
Oct 01, 2003 | 3.156 | 3.208 | 3.114 | 3.199 | 1,702,343 | +0.04(+1.37%) |
Sep 30, 2003 | 3.171 | 3.184 | 3.127 | 3.156 | 1,436,975 | -0.00(-0.11%) |
Sep 29, 2003 | 3.098 | 3.166 | 3.098 | 3.159 | 1,283,964 | +0.07(+2.28%) |
Sep 26, 2003 | 3.112 | 3.122 | 3.089 | 3.089 | 1,568,550 | -0.02(-0.78%) |
Sep 25, 2003 | 3.116 | 3.139 | 3.108 | 3.113 | 841,931 | -0.00(-0.03%) |
Sep 24, 2003 | 3.161 | 3.161 | 3.112 | 3.114 | 708,139 | -0.03(-1.06%) |
Sep 23, 2003 | 3.129 | 3.183 | 3.127 | 3.148 | 1,471,717 | +0.05(+1.45%) |
Sep 22, 2003 | 3.112 | 3.120 | 3.093 | 3.103 | 1,545,636 | -0.02(-0.58%) |
Sep 19, 2003 | 3.113 | 3.128 | 3.112 | 3.121 | 919,546 | +0.01(+0.29%) |
Sep 18, 2003 | 3.099 | 3.152 | 3.094 | 3.112 | 1,657,992 | +0.00(+0.00%) |
Sep 17, 2003 | 3.056 | 3.106 | 3.064 | 3.112 | 2,671,415 | +0.06(+1.83%) |
Sep 16, 2003 | 2.882 | 3.057 | 2.956 | 3.056 | 3,254,632 | +0.17(+6.04%) |
Sep 15, 2003 | 2.895 | 2.904 | 2.868 | 2.882 | 593,565 | -0.00(-0.16%) |
Sep 12, 2003 | 2.882 | 2.892 | 2.841 | 2.886 | 997,160 | +0.00(+0.16%) |
Sep 11, 2003 | 2.904 | 2.920 | 2.852 | 2.882 | 1,938,882 | -0.03(-0.93%) |
Sep 10, 2003 | 2.857 | 2.940 | 2.857 | 2.909 | 1,856,833 | +0.05(+1.80%) |
Sep 09, 2003 | 2.894 | 2.894 | 2.857 | 2.857 | 1,109,516 | -0.05(-1.68%) |
Sep 08, 2003 | 2.945 | 2.956 | 2.877 | 2.906 | 1,141,301 | -0.00(-0.09%) |
Sep 05, 2003 | 2.935 | 2.940 | 2.895 | 2.909 | 964,636 | -0.02(-0.80%) |
Sep 04, 2003 | 2.940 | 2.960 | 2.887 | 2.932 | 1,303,183 | +0.00(+0.15%) |
Sep 03, 2003 | 2.927 | 2.945 | 2.911 | 2.928 | 717,009 | +0.02(+0.62%) |
Sep 02, 2003 | 2.882 | 2.931 | 2.882 | 2.910 | 1,857,572 | +0.03(+0.97%) |
Aug 29, 2003 | 2.876 | 2.891 | 2.876 | 2.882 | 697,790 | +0.01(+0.19%) |
Aug 28, 2003 | 2.880 | 2.884 | 2.850 | 2.876 | 985,333 | -0.00(-0.03%) |
Aug 27, 2003 | 2.868 | 2.886 | 2.866 | 2.877 | 1,060,730 | +0.00(+0.16%) |
Aug 26, 2003 | 2.873 | 2.873 | 2.852 | 2.873 | 1,252,179 | -0.01(-0.44%) |
Aug 25, 2003 | 2.902 | 2.908 | 2.866 | 2.885 | 1,630,642 | -0.02(-0.84%) |
Aug 22, 2003 | 2.956 | 2.958 | 2.909 | 2.910 | 577,303 | -0.05(-1.53%) |
Aug 21, 2003 | 2.961 | 2.970 | 2.947 | 2.955 | 809,407 | -0.00(-0.12%) |
Aug 20, 2003 | 2.949 | 2.975 | 2.946 | 2.958 | 689,659 | -0.00(-0.15%) |
Aug 19, 2003 | 2.973 | 2.976 | 2.950 | 2.963 | 538,126 | -0.02(-0.64%) |
Aug 18, 2003 | 2.938 | 2.999 | 2.937 | 2.982 | 1,153,868 | +0.03(+1.16%) |
Aug 15, 2003 | 2.950 | 2.966 | 2.945 | 2.947 | 336,329 | -0.01(-0.24%) |
Aug 14, 2003 | 2.955 | 2.965 | 2.917 | 2.955 | 1,346,795 | -0.01(-0.36%) |
Aug 13, 2003 | 3.003 | 3.003 | 2.957 | 2.965 | 823,452 | -0.04(-1.38%) |
Aug 12, 2003 | 2.987 | 3.009 | 2.978 | 3.007 | 862,629 | +0.00(+0.06%) |
Aug 11, 2003 | 3.024 | 3.028 | 2.976 | 3.005 | 996,421 | -0.02(-0.54%) |
Aug 08, 2003 | 3.026 | 3.038 | 2.991 | 3.021 | 961,679 | +0.01(+0.45%) |
Aug 07, 2003 | 3.066 | 3.107 | 2.972 | 3.008 | 4,575,556 | -0.06(-1.85%) |
Aug 06, 2003 | 2.943 | 3.087 | 2.943 | 3.065 | 6,846,332 | +0.11(+3.88%) |
Aug 05, 2003 | 3.066 | 3.066 | 2.946 | 2.950 | 7,864,929 | -0.17(-5.30%) |
Aug 04, 2003 | 3.044 | 3.124 | 2.971 | 3.115 | 2,485,879 | +0.19(+6.57%) |
Aug 01, 2003 | 2.922 | 2.949 | 2.910 | 2.923 | 520,386 | +0.00(+0.03%) |
Jul 31, 2003 | 2.967 | 2.967 | 2.911 | 2.922 | 603,175 | -0.04(-1.40%) |
Jul 30, 2003 | 2.910 | 2.971 | 2.909 | 2.964 | 1,079,949 | +0.05(+1.55%) |
Jul 29, 2003 | 2.931 | 2.948 | 2.911 | 2.919 | 686,702 | -0.02(-0.68%) |
Jul 28, 2003 | 2.960 | 2.972 | 2.910 | 2.938 | 971,289 | -0.02(-0.73%) |
Jul 25, 2003 | 2.966 | 2.981 | 2.919 | 2.960 | 681,528 | +0.01(+0.31%) |
Jul 24, 2003 | 2.931 | 2.975 | 2.918 | 2.951 | 861,150 | +0.03(+1.17%) |
Jul 23, 2003 | 2.935 | 2.935 | 2.897 | 2.917 | 1,676,471 | -0.04(-1.37%) |
Jul 22, 2003 | 2.967 | 2.974 | 2.919 | 2.957 | 755,447 | -0.01(-0.18%) |
Jul 21, 2003 | 3.023 | 3.023 | 2.949 | 2.963 | 705,921 | -0.06(-2.00%) |
Jul 18, 2003 | 3.021 | 3.029 | 2.984 | 3.023 | 762,839 | +0.01(+0.33%) |
Jul 17, 2003 | 3.039 | 3.039 | 2.997 | 3.013 | 698,529 | -0.03(-1.04%) |
Jul 16, 2003 | 3.060 | 3.060 | 3.020 | 3.045 | 721,444 | -0.02(-0.50%) |
Jul 15, 2003 | 3.001 | 3.066 | 2.996 | 3.060 | 1,263,267 | +0.06(+1.98%) |
Jul 14, 2003 | 3.033 | 3.033 | 2.979 | 3.001 | 800,537 | -0.02(-0.78%) |
Jul 11, 2003 | 3.028 | 3.046 | 3.013 | 3.024 | 989,768 | -0.00(-0.12%) |
Jul 10, 2003 | 3.023 | 3.035 | 2.999 | 3.028 | 762,839 | +0.01(+0.33%) |
Jul 09, 2003 | 3.002 | 3.029 | 2.986 | 3.018 | 1,094,733 | +0.03(+0.90%) |
Jul 08, 2003 | 3.048 | 3.049 | 2.991 | 2.991 | 1,033,380 | -0.07(-2.18%) |
Jul 07, 2003 | 3.057 | 3.065 | 3.032 | 3.057 | 785,753 | +0.02(+0.77%) |
Jul 03, 2003 | 3.036 | 3.053 | 3.021 | 3.034 | 404,334 | +0.01(+0.33%) |
Jul 02, 2003 | 3.017 | 3.056 | 3.007 | 3.024 | 1,073,296 | +0.02(+0.66%) |
Jul 01, 2003 | 2.965 | 3.035 | 2.944 | 3.004 | 1,051,860 | +0.05(+1.77%) |
Jun 30, 2003 | 2.967 | 2.976 | 2.944 | 2.952 | 1,034,859 | +0.01(+0.34%) |
Jun 27, 2003 | 2.958 | 2.963 | 2.929 | 2.942 | 702,225 | -0.01(-0.31%) |
Jun 26, 2003 | 2.958 | 2.965 | 2.934 | 2.951 | 860,411 | -0.00(-0.06%) |
Jun 25, 2003 | 2.972 | 2.975 | 2.944 | 2.953 | 813,103 | -0.01(-0.33%) |
Jun 24, 2003 | 2.976 | 2.994 | 2.948 | 2.963 | 788,710 | +0.03(+1.17%) |
Jun 23, 2003 | 2.934 | 2.937 | 2.905 | 2.928 | 1,075,514 | -0.01(-0.18%) |
Jun 20, 2003 | 2.915 | 2.957 | 2.915 | 2.934 | 660,092 | +0.02(+0.84%) |
Jun 19, 2003 | 2.966 | 2.968 | 2.910 | 2.910 | 619,437 | -0.06(-1.92%) |
Jun 18, 2003 | 2.973 | 2.975 | 2.951 | 2.966 | 937,286 | -0.00(-0.15%) |
Jun 17, 2003 | 2.999 | 3.016 | 2.962 | 2.971 | 554,388 | -0.02(-0.78%) |
Jun 16, 2003 | 2.920 | 2.994 | 2.919 | 2.994 | 900,327 | +0.07(+2.28%) |
Jun 13, 2003 | 2.929 | 2.951 | 2.910 | 2.928 | 745,837 | +0.00(+0.12%) |
Jun 12, 2003 | 2.897 | 2.928 | 2.889 | 2.924 | 521,864 | +0.03(+0.93%) |
Jun 11, 2003 | 2.904 | 2.904 | 2.882 | 2.897 | 619,437 | +0.00(+0.06%) |
Jun 10, 2003 | 2.922 | 2.925 | 2.877 | 2.895 | 759,143 | +0.00(+0.09%) |
Jun 09, 2003 | 2.873 | 2.910 | 2.873 | 2.892 | 1,130,953 | +0.03(+1.17%) |
Jun 06, 2003 | 2.905 | 2.910 | 2.845 | 2.859 | 1,703,821 | -0.04(-1.34%) |
Jun 05, 2003 | 2.891 | 2.900 | 2.879 | 2.898 | 1,326,098 | +0.01(+0.41%) |
Jun 04, 2003 | 2.904 | 2.911 | 2.886 | 2.886 | 1,339,403 | -0.02(-0.62%) |
Jun 03, 2003 | 2.883 | 2.934 | 2.881 | 2.904 | 2,638,890 | +0.02(+0.72%) |
Jun 02, 2003 | 2.900 | 2.922 | 2.871 | 2.883 | 1,676,471 | +0.02(+0.57%) |
May 30, 2003 | 2.874 | 2.882 | 2.855 | 2.867 | 797,580 | +0.00(+0.06%) |
May 29, 2003 | 2.891 | 2.891 | 2.861 | 2.865 | 558,084 | -0.01(-0.38%) |
May 28, 2003 | 2.895 | 2.900 | 2.873 | 2.876 | 748,794 | -0.00(-0.03%) |
May 27, 2003 | 2.852 | 2.911 | 2.846 | 2.877 | 1,234,439 | +0.04(+1.30%) |
May 23, 2003 | 2.841 | 2.849 | 2.832 | 2.840 | 818,277 | +0.00(+0.13%) |
May 22, 2003 | 2.854 | 2.871 | 2.836 | 2.836 | 708,878 | -0.00(-0.16%) |
May 21, 2003 | 2.845 | 2.859 | 2.814 | 2.841 | 1,127,996 | -0.00(-0.13%) |
May 20, 2003 | 2.850 | 2.872 | 2.818 | 2.845 | 1,411,843 | -0.02(-0.69%) |
May 19, 2003 | 2.854 | 2.877 | 2.841 | 2.864 | 747,316 | +0.00(+0.03%) |
May 16, 2003 | 2.850 | 2.864 | 2.823 | 2.864 | 1,012,683 | +0.01(+0.47%) |
May 15, 2003 | 2.841 | 2.879 | 2.837 | 2.850 | 1,248,483 | +0.01(+0.48%) |
May 14, 2003 | 2.842 | 2.846 | 2.824 | 2.836 | 1,040,772 | -0.01(-0.22%) |
May 13, 2003 | 2.852 | 2.864 | 2.834 | 2.843 | 829,365 | +0.00(+0.06%) |
May 12, 2003 | 2.862 | 2.872 | 2.834 | 2.841 | 912,154 | -0.02(-0.72%) |
May 09, 2003 | 2.859 | 2.862 | 2.821 | 2.862 | 726,618 | +0.02(+0.54%) |
May 08, 2003 | 2.791 | 2.859 | 2.791 | 2.846 | 1,697,169 | +0.00(+0.06%) |
May 07, 2003 | 2.818 | 2.864 | 2.769 | 2.845 | 1,838,353 | -0.03(-0.88%) |
May 06, 2003 | 2.931 | 2.940 | 2.824 | 2.870 | 1,472,456 | -0.06(-2.09%) |
May 05, 2003 | 2.918 | 2.967 | 2.877 | 2.931 | 2,121,461 | +0.09(+3.17%) |
May 02, 2003 | 2.841 | 2.865 | 2.826 | 2.841 | 654,178 | +0.00(+0.16%) |
May 01, 2003 | 2.845 | 2.845 | 2.818 | 2.836 | 771,709 | -0.00(-0.06%) |
Apr 30, 2003 | 2.850 | 2.874 | 2.828 | 2.838 | 1,290,617 | -0.00(-0.10%) |
Apr 29, 2003 | 2.841 | 2.873 | 2.827 | 2.841 | 628,307 | +0.01(+0.35%) |
Apr 28, 2003 | 2.805 | 2.863 | 2.800 | 2.831 | 991,247 | +0.04(+1.32%) |
Apr 25, 2003 | 2.802 | 2.809 | 2.773 | 2.794 | 355,548 | +0.00(+0.10%) |
Apr 24, 2003 | 2.786 | 2.805 | 2.777 | 2.791 | 488,601 | +0.00(+0.00%) |
Apr 23, 2003 | 2.796 | 2.801 | 2.769 | 2.791 | 954,288 | -0.00(-0.06%) |
Apr 22, 2003 | 2.749 | 2.803 | 2.737 | 2.793 | 932,112 | +0.04(+1.61%) |
Apr 21, 2003 | 2.759 | 2.772 | 2.741 | 2.749 | 635,699 | +0.01(+0.30%) |
Apr 17, 2003 | 2.732 | 2.764 | 2.718 | 2.741 | 864,846 | +0.02(+0.83%) |
Apr 16, 2003 | 2.735 | 2.751 | 2.704 | 2.718 | 651,222 | -0.01(-0.20%) |
Apr 15, 2003 | 2.742 | 2.756 | 2.724 | 2.724 | 634,960 | -0.02(-0.59%) |
Apr 14, 2003 | 2.701 | 2.752 | 2.701 | 2.740 | 640,873 | +0.03(+0.96%) |
Apr 11, 2003 | 2.728 | 2.751 | 2.703 | 2.714 | 754,708 | +0.00(+0.13%) |
Apr 10, 2003 | 2.743 | 2.751 | 2.692 | 2.710 | 790,928 | -0.03(-1.15%) |
Apr 09, 2003 | 2.751 | 2.787 | 2.727 | 2.742 | 839,714 | -0.01(-0.33%) |
Apr 08, 2003 | 2.760 | 2.760 | 2.719 | 2.751 | 895,153 | -0.01(-0.29%) |
Apr 07, 2003 | 2.785 | 2.838 | 2.758 | 2.759 | 787,971 | -0.00(-0.13%) |
Apr 04, 2003 | 2.752 | 2.791 | 2.752 | 2.763 | 448,685 | +0.02(+0.72%) |
Apr 03, 2003 | 2.805 | 2.805 | 2.735 | 2.743 | 583,956 | -0.05(-1.87%) |
Apr 02, 2003 | 2.749 | 2.809 | 2.749 | 2.795 | 736,228 | +0.06(+2.34%) |
Apr 01, 2003 | 2.746 | 2.773 | 2.713 | 2.731 | 714,052 | -0.01(-0.26%) |
Mar 31, 2003 | 2.661 | 2.784 | 2.631 | 2.738 | 1,011,944 | +0.07(+2.64%) |
Mar 28, 2003 | 2.657 | 2.671 | 2.631 | 2.668 | 374,027 | +0.01(+0.20%) |
Mar 27, 2003 | 2.642 | 2.689 | 2.620 | 2.662 | 391,768 | +0.01(+0.44%) |
Mar 26, 2003 | 2.652 | 2.674 | 2.636 | 2.651 | 633,481 | -0.00(-0.17%) |
Mar 25, 2003 | 2.661 | 2.664 | 2.635 | 2.655 | 563,259 | -0.02(-0.61%) |
Mar 24, 2003 | 2.712 | 2.712 | 2.646 | 2.671 | 468,643 | -0.05(-1.82%) |
Mar 21, 2003 | 2.684 | 2.733 | 2.666 | 2.721 | 651,222 | +0.06(+2.24%) |
Mar 20, 2003 | 2.661 | 2.687 | 2.652 | 2.661 | 615,741 | -0.01(-0.37%) |
Mar 19, 2003 | 2.659 | 2.685 | 2.630 | 2.671 | 691,138 | +0.03(+0.99%) |
Mar 18, 2003 | 2.646 | 2.646 | 2.597 | 2.645 | 935,808 | +0.00(+0.14%) |
Mar 17, 2003 | 2.584 | 2.692 | 2.584 | 2.642 | 1,473,935 | +0.05(+1.88%) |
Mar 14, 2003 | 2.594 | 2.603 | 2.575 | 2.593 | 935,808 | +0.01(+0.38%) |
Mar 13, 2003 | 2.579 | 2.598 | 2.568 | 2.583 | 807,190 | +0.03(+1.13%) |
Mar 12, 2003 | 2.560 | 2.582 | 2.538 | 2.554 | 718,487 | -0.01(-0.56%) |
Mar 11, 2003 | 2.564 | 2.606 | 2.564 | 2.569 | 341,503 | +0.01(+0.53%) |
Mar 10, 2003 | 2.590 | 2.594 | 2.554 | 2.555 | 420,596 | -0.04(-1.70%) |
Mar 07, 2003 | 2.565 | 2.606 | 2.546 | 2.599 | 572,129 | +0.03(+1.09%) |
Mar 06, 2003 | 2.595 | 2.602 | 2.550 | 2.571 | 573,607 | -0.03(-1.18%) |
Mar 05, 2003 | 2.597 | 2.628 | 2.584 | 2.602 | 508,559 | -0.01(-0.28%) |
Mar 04, 2003 | 2.671 | 2.671 | 2.597 | 2.609 | 649,004 | -0.06(-2.33%) |
Mar 03, 2003 | 2.701 | 2.705 | 2.667 | 2.671 | 399,159 | -0.02(-0.60%) |
Feb 28, 2003 | 2.715 | 2.741 | 2.665 | 2.688 | 478,252 | -0.02(-0.67%) |
Feb 27, 2003 | 2.688 | 2.750 | 2.680 | 2.706 | 712,574 | +0.02(+0.84%) |
Feb 26, 2003 | 2.701 | 2.712 | 2.677 | 2.683 | 299,369 | -0.02(-0.63%) |
Feb 25, 2003 | 2.665 | 2.713 | 2.664 | 2.700 | 507,820 | +0.04(+1.32%) |
Feb 24, 2003 | 2.728 | 2.728 | 2.665 | 2.665 | 729,575 | -0.09(-3.27%) |
Feb 21, 2003 | 2.744 | 2.782 | 2.740 | 2.755 | 860,411 | +0.03(+1.06%) |
Feb 20, 2003 | 2.751 | 2.760 | 2.712 | 2.726 | 585,434 | -0.02(-0.89%) |
Feb 19, 2003 | 2.737 | 2.774 | 2.733 | 2.751 | 920,285 | +0.02(+0.69%) |
Feb 18, 2003 | 2.728 | 2.760 | 2.719 | 2.732 | 1,180,478 | +0.01(+0.46%) |
Feb 14, 2003 | 2.689 | 2.744 | 2.679 | 2.719 | 879,630 | +0.04(+1.45%) |
Feb 13, 2003 | 2.733 | 2.737 | 2.676 | 2.680 | 1,154,607 | -0.05(-1.85%) |
Feb 12, 2003 | 2.752 | 2.787 | 2.726 | 2.731 | 1,001,595 | -0.02(-0.69%) |
Feb 11, 2003 | 2.780 | 2.837 | 2.716 | 2.750 | 1,751,868 | -0.01(-0.42%) |
Feb 10, 2003 | 2.688 | 2.828 | 2.670 | 2.762 | 4,373,758 | +0.19(+7.25%) |
Feb 07, 2003 | 2.587 | 2.611 | 2.571 | 2.575 | 739,185 | -0.03(-1.04%) |
Feb 06, 2003 | 2.602 | 2.614 | 2.581 | 2.602 | 640,873 | +0.00(+0.07%) |
Feb 05, 2003 | 2.584 | 2.618 | 2.572 | 2.600 | 1,283,225 | +0.01(+0.45%) |
Feb 04, 2003 | 2.571 | 2.616 | 2.571 | 2.588 | 737,706 | +0.02(+0.67%) |
Feb 03, 2003 | 2.620 | 2.647 | 2.566 | 2.571 | 762,839 | -0.04(-1.69%) |
Jan 31, 2003 | 2.530 | 2.660 | 2.530 | 2.615 | 1,030,424 | +0.08(+3.24%) |
Jan 30, 2003 | 2.549 | 2.551 | 2.514 | 2.533 | 489,340 | -0.01(-0.25%) |
Jan 29, 2003 | 2.548 | 2.548 | 2.488 | 2.540 | 1,694,951 | -0.03(-1.19%) |
Jan 28, 2003 | 2.570 | 2.597 | 2.551 | 2.570 | 1,292,834 | +0.01(+0.53%) |
Jan 27, 2003 | 2.620 | 2.622 | 2.552 | 2.557 | 1,088,080 | -0.08(-2.98%) |
Jan 24, 2003 | 2.688 | 2.688 | 2.634 | 2.635 | 498,210 | -0.05(-1.95%) |
Jan 23, 2003 | 2.692 | 2.698 | 2.634 | 2.688 | 3,475,648 | -0.00(-0.17%) |
Jan 22, 2003 | 2.764 | 2.764 | 2.683 | 2.692 | 516,690 | -0.08(-2.93%) |
Jan 21, 2003 | 2.769 | 2.807 | 2.763 | 2.773 | 494,514 | +0.01(+0.29%) |
Jan 17, 2003 | 2.800 | 2.808 | 2.751 | 2.765 | 537,387 | -0.04(-1.26%) |
Jan 16, 2003 | 2.716 | 2.825 | 2.716 | 2.800 | 818,277 | +0.09(+3.16%) |
Jan 15, 2003 | 2.737 | 2.742 | 2.688 | 2.715 | 1,118,387 | -0.02(-0.82%) |
Jan 14, 2003 | 2.791 | 2.814 | 2.707 | 2.737 | 1,330,533 | -0.05(-1.94%) |
Jan 13, 2003 | 2.787 | 2.798 | 2.752 | 2.791 | 1,408,886 | +0.01(+0.23%) |
Jan 10, 2003 | 2.737 | 2.801 | 2.737 | 2.785 | 859,672 | +0.05(+1.75%) |
Jan 09, 2003 | 2.728 | 2.769 | 2.719 | 2.737 | 603,175 | +0.02(+0.66%) |
Jan 08, 2003 | 2.769 | 2.822 | 2.707 | 2.719 | 1,479,109 | -0.05(-1.73%) |
Jan 07, 2003 | 2.798 | 2.808 | 2.765 | 2.767 | 1,042,251 | -0.03(-1.19%) |
Jan 06, 2003 | 2.764 | 2.818 | 2.764 | 2.800 | 603,914 | +0.04(+1.57%) |
Jan 03, 2003 | 2.755 | 2.793 | 2.755 | 2.757 | 325,241 | +0.00(+0.07%) |
Jan 02, 2003 | 2.760 | 2.805 | 2.742 | 2.755 | 841,192 | +0.01(+0.39%) |
Dec 31, 2002 | 2.755 | 2.764 | 2.719 | 2.744 | 875,934 | -0.01(-0.39%) |
Dec 30, 2002 | 2.740 | 2.761 | 2.707 | 2.755 | 744,359 | +0.03(+1.06%) |
Dec 27, 2002 | 2.751 | 2.766 | 2.726 | 2.726 | 419,117 | -0.02(-0.89%) |
Dec 26, 2002 | 2.713 | 2.752 | 2.713 | 2.751 | 738,445 | +0.05(+1.77%) |
Dec 24, 2002 | 2.717 | 2.724 | 2.698 | 2.703 | 266,845 | -0.02(-0.76%) |
Dec 23, 2002 | 2.719 | 2.728 | 2.674 | 2.724 | 890,718 | +0.01(+0.27%) |
Dec 20, 2002 | 2.730 | 2.746 | 2.697 | 2.717 | 2,352,087 | +0.01(+0.43%) |
Dec 19, 2002 | 2.724 | 2.760 | 2.680 | 2.705 | 703,704 | -0.02(-0.76%) |
Dec 18, 2002 | 2.680 | 2.736 | 2.652 | 2.726 | 779,840 | +0.04(+1.41%) |
Dec 17, 2002 | 2.715 | 2.715 | 2.672 | 2.688 | 827,148 | -0.04(-1.49%) |
Dec 16, 2002 | 2.737 | 2.754 | 2.697 | 2.728 | 700,008 | -0.01(-0.23%) |
Dec 13, 2002 | 2.689 | 2.748 | 2.688 | 2.735 | 710,356 | +0.05(+1.74%) |
Dec 12, 2002 | 2.688 | 2.706 | 2.657 | 2.688 | 489,340 | -0.01(-0.20%) |
Dec 11, 2002 | 2.706 | 2.726 | 2.683 | 2.693 | 708,878 | -0.01(-0.30%) |
Dec 10, 2002 | 2.692 | 2.707 | 2.663 | 2.701 | 1,023,032 | +0.05(+2.04%) |
Dec 09, 2002 | 2.661 | 2.664 | 2.629 | 2.647 | 1,126,518 | -0.02(-0.84%) |
Dec 06, 2002 | 2.673 | 2.703 | 2.656 | 2.670 | 1,139,084 | -0.02(-0.64%) |
Dec 05, 2002 | 2.706 | 2.713 | 2.661 | 2.687 | 1,100,646 | -0.02(-0.63%) |
Dec 04, 2002 | 2.687 | 2.707 | 2.652 | 2.704 | 1,920,402 | +0.03(+0.98%) |
Dec 03, 2002 | 2.690 | 2.718 | 2.670 | 2.678 | 1,656,513 | -0.00(-0.13%) |