Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 4.392 | 4.403 | 4.366 | 4.374 | 522,062 | -0.02(-0.40%) |
Nov 26, 2003 | 4.382 | 4.395 | 4.359 | 4.392 | 1,281,604 | -0.01(-0.12%) |
Nov 25, 2003 | 4.368 | 4.416 | 4.360 | 4.397 | 1,937,837 | +0.02(+0.35%) |
Nov 24, 2003 | 4.342 | 4.396 | 4.342 | 4.381 | 1,578,533 | +0.06(+1.28%) |
Nov 21, 2003 | 4.360 | 4.360 | 4.287 | 4.326 | 1,545,397 | -0.03(-0.78%) |
Nov 20, 2003 | 4.356 | 4.400 | 4.337 | 4.360 | 1,681,191 | -0.02(-0.49%) |
Nov 19, 2003 | 4.381 | 4.412 | 4.373 | 4.381 | 837,509 | +0.02(+0.35%) |
Nov 18, 2003 | 4.418 | 4.419 | 4.361 | 4.366 | 730,303 | -0.04(-0.95%) |
Nov 17, 2003 | 4.406 | 4.441 | 4.367 | 4.408 | 995,720 | -0.05(-1.01%) |
Nov 14, 2003 | 4.404 | 4.490 | 4.404 | 4.453 | 1,904,051 | +0.07(+1.52%) |
Nov 13, 2003 | 4.397 | 4.403 | 4.330 | 4.386 | 1,689,638 | -0.02(-0.47%) |
Nov 12, 2003 | 4.412 | 4.479 | 4.363 | 4.407 | 7,501,202 | +0.16(+3.87%) |
Nov 11, 2003 | 4.213 | 4.255 | 4.204 | 4.243 | 2,043,419 | +0.04(+0.95%) |
Nov 10, 2003 | 4.001 | 4.229 | 3.996 | 4.203 | 6,568,506 | +0.20(+5.05%) |
Nov 07, 2003 | 4.303 | 4.304 | 3.991 | 4.001 | 8,146,389 | -0.29(-6.70%) |
Nov 06, 2003 | 4.366 | 4.368 | 4.240 | 4.288 | 3,108,986 | -0.09(-2.11%) |
Nov 05, 2003 | 4.401 | 4.382 | 4.359 | 4.380 | 1,835,504 | -0.02(-0.56%) |
Nov 04, 2003 | 4.401 | 4.436 | 4.390 | 4.405 | 1,358,597 | -0.04(-0.88%) |
Nov 03, 2003 | 4.412 | 4.451 | 4.407 | 4.444 | 765,879 | +0.03(+0.72%) |
Oct 31, 2003 | 4.437 | 4.448 | 4.412 | 4.412 | 1,868,315 | +0.04(+0.94%) |
Oct 30, 2003 | 4.392 | 4.392 | 4.361 | 4.371 | 957,061 | -0.02(-0.47%) |
Oct 29, 2003 | 4.381 | 4.407 | 4.370 | 4.392 | 1,197,788 | -0.00(-0.02%) |
Oct 28, 2003 | 4.339 | 4.397 | 4.339 | 4.393 | 1,312,791 | +0.05(+1.23%) |
Oct 27, 2003 | 4.357 | 4.407 | 4.339 | 4.339 | 1,497,966 | -0.01(-0.21%) |
Oct 24, 2003 | 4.345 | 4.353 | 4.311 | 4.348 | 1,149,058 | -0.01(-0.14%) |
Oct 23, 2003 | 4.329 | 4.362 | 4.320 | 4.355 | 847,255 | +0.03(+0.59%) |
Oct 22, 2003 | 4.361 | 4.367 | 4.325 | 4.329 | 1,177,971 | -0.04(-0.82%) |
Oct 21, 2003 | 4.412 | 4.412 | 4.349 | 4.365 | 1,964,476 | -0.05(-1.18%) |
Oct 20, 2003 | 4.461 | 4.461 | 4.367 | 4.417 | 1,358,922 | -0.02(-0.46%) |
Oct 17, 2003 | 4.530 | 4.556 | 4.425 | 4.438 | 3,021,922 | -0.03(-0.64%) |
Oct 16, 2003 | 4.392 | 4.473 | 4.405 | 4.466 | 1,875,138 | +0.07(+1.71%) |
Oct 15, 2003 | 4.414 | 4.414 | 4.376 | 4.392 | 1,563,914 | -0.02(-0.42%) |
Oct 14, 2003 | 4.362 | 4.418 | 4.341 | 4.410 | 1,240,670 | +0.06(+1.32%) |
Oct 13, 2003 | 4.315 | 4.359 | 4.319 | 4.353 | 631,218 | +0.04(+0.88%) |
Oct 10, 2003 | 4.348 | 4.354 | 4.309 | 4.315 | 878,118 | -0.04(-0.94%) |
Oct 09, 2003 | 4.323 | 4.409 | 4.323 | 4.356 | 1,229,625 | +0.03(+0.76%) |
Oct 08, 2003 | 4.326 | 4.344 | 4.310 | 4.323 | 1,019,110 | -0.03(-0.78%) |
Oct 07, 2003 | 4.358 | 4.356 | 4.305 | 4.357 | 971,030 | -0.00(-0.02%) |
Oct 06, 2003 | 4.340 | 4.370 | 4.326 | 4.358 | 677,999 | +0.05(+1.17%) |
Oct 03, 2003 | 4.315 | 4.357 | 4.299 | 4.307 | 1,383,612 | +0.02(+0.58%) |
Oct 02, 2003 | 4.269 | 4.284 | 4.252 | 4.283 | 999,293 | -0.01(-0.14%) |
Oct 01, 2003 | 4.163 | 4.289 | 4.161 | 4.289 | 1,451,185 | +0.15(+3.54%) |
Sep 30, 2003 | 4.191 | 4.193 | 4.176 | 4.142 | 2,373,810 | -0.06(-1.54%) |
Sep 29, 2003 | 4.158 | 4.207 | 4.151 | 4.207 | 1,201,361 | +0.05(+1.21%) |
Sep 26, 2003 | 4.176 | 4.176 | 4.140 | 4.157 | 1,213,381 | -0.04(-0.91%) |
Sep 25, 2003 | 4.252 | 4.262 | 4.193 | 4.195 | 1,293,299 | -0.06(-1.38%) |
Sep 24, 2003 | 4.284 | 4.313 | 4.228 | 4.253 | 1,612,969 | -0.05(-1.19%) |
Sep 23, 2003 | 4.320 | 4.344 | 4.278 | 4.304 | 841,408 | +0.01(+0.19%) |
Sep 22, 2003 | 4.325 | 4.325 | 4.261 | 4.296 | 1,226,051 | -0.04(-0.88%) |
Sep 19, 2003 | 4.357 | 4.368 | 4.303 | 4.334 | 1,209,808 | -0.03(-0.80%) |
Sep 18, 2003 | 4.356 | 4.394 | 4.339 | 4.369 | 1,396,282 | +0.01(+0.24%) |
Sep 17, 2003 | 4.219 | 4.412 | 4.310 | 4.359 | 3,824,995 | +0.14(+3.31%) |
Sep 16, 2003 | 4.208 | 4.226 | 4.196 | 4.219 | 1,558,716 | +0.01(+0.27%) |
Sep 15, 2003 | 4.223 | 4.223 | 4.176 | 4.208 | 1,416,099 | -0.01(-0.24%) |
Sep 12, 2003 | 4.222 | 4.232 | 4.182 | 4.218 | 1,311,167 | -0.01(-0.29%) |
Sep 11, 2003 | 4.277 | 4.299 | 4.230 | 4.230 | 1,220,853 | -0.03(-0.75%) |
Sep 10, 2003 | 4.269 | 4.298 | 4.254 | 4.262 | 1,575,609 | -0.01(-0.14%) |
Sep 09, 2003 | 4.317 | 4.322 | 4.263 | 4.268 | 2,164,270 | -0.07(-1.65%) |
Sep 08, 2003 | 4.299 | 4.359 | 4.299 | 4.340 | 1,384,262 | +0.04(+0.95%) |
Sep 05, 2003 | 4.320 | 4.330 | 4.294 | 4.299 | 1,305,319 | -0.03(-0.59%) |
Sep 04, 2003 | 4.288 | 4.356 | 4.280 | 4.325 | 2,191,559 | +0.04(+0.86%) |
Sep 03, 2003 | 4.294 | 4.360 | 4.268 | 4.288 | 2,619,085 | -0.00(-0.02%) |
Sep 02, 2003 | 4.232 | 4.298 | 4.178 | 4.289 | 1,855,321 | +0.07(+1.55%) |
Aug 29, 2003 | 4.216 | 4.232 | 4.200 | 4.223 | 961,934 | +0.01(+0.19%) |
Aug 28, 2003 | 4.227 | 4.227 | 4.171 | 4.215 | 1,608,746 | -0.02(-0.51%) |
Aug 27, 2003 | 4.267 | 4.284 | 4.234 | 4.237 | 1,850,448 | -0.03(-0.65%) |
Aug 26, 2003 | 4.207 | 4.271 | 4.207 | 4.264 | 2,494,986 | +0.05(+1.24%) |
Aug 25, 2003 | 4.232 | 4.245 | 4.202 | 4.212 | 3,149,270 | -0.02(-0.53%) |
Aug 22, 2003 | 4.335 | 4.340 | 4.218 | 4.235 | 2,921,213 | -0.09(-2.09%) |
Aug 21, 2003 | 4.397 | 4.412 | 4.325 | 4.325 | 4,157,985 | -0.06(-1.43%) |
Aug 20, 2003 | 4.412 | 4.419 | 4.376 | 4.387 | 2,344,897 | -0.04(-0.81%) |
Aug 19, 2003 | 4.397 | 4.429 | 4.388 | 4.423 | 1,977,471 | +0.01(+0.26%) |
Aug 18, 2003 | 4.426 | 4.438 | 4.400 | 4.412 | 2,181,813 | -0.02(-0.37%) |
Aug 15, 2003 | 4.439 | 4.439 | 4.389 | 4.428 | 1,483,022 | -0.01(-0.23%) |
Aug 14, 2003 | 4.407 | 4.439 | 4.368 | 4.439 | 1,841,026 | +0.04(+0.84%) |
Aug 13, 2003 | 4.427 | 4.446 | 4.394 | 4.402 | 946,665 | -0.02(-0.46%) |
Aug 12, 2003 | 4.413 | 4.426 | 4.385 | 4.422 | 1,297,197 | +0.01(+0.23%) |
Aug 11, 2003 | 4.412 | 4.432 | 4.397 | 4.412 | 1,781,900 | +0.03(+0.58%) |
Aug 08, 2003 | 4.397 | 4.412 | 4.359 | 4.386 | 3,162,589 | +0.00(+0.07%) |
Aug 07, 2003 | 4.592 | 4.592 | 4.294 | 4.383 | 5,741,717 | -0.31(-6.54%) |
Aug 06, 2003 | 4.607 | 4.726 | 4.605 | 4.690 | 1,494,392 | +0.06(+1.40%) |
Aug 05, 2003 | 4.651 | 4.656 | 4.607 | 4.625 | 1,076,287 | -0.01(-0.31%) |
Aug 04, 2003 | 4.669 | 4.674 | 4.559 | 4.640 | 1,432,343 | -0.04(-0.90%) |
Aug 01, 2003 | 4.741 | 4.751 | 4.617 | 4.682 | 1,988,192 | -0.04(-0.80%) |
Jul 31, 2003 | 4.711 | 4.817 | 4.709 | 4.720 | 1,890,082 | +0.03(+0.63%) |
Jul 30, 2003 | 4.699 | 4.707 | 4.656 | 4.690 | 1,026,582 | -0.01(-0.17%) |
Jul 29, 2003 | 4.759 | 4.779 | 4.653 | 4.698 | 1,895,604 | -0.06(-1.36%) |
Jul 28, 2003 | 4.772 | 4.797 | 4.725 | 4.763 | 1,121,769 | +1.41(+42.22%) |
Jul 25, 2003 | 3.340 | 3.355 | 3.278 | 3.349 | 24,981,374 | -1.37(-29.03%) |
Jul 22, 2003 | 4.707 | 4.746 | 4.617 | 4.719 | 1,061,993 | +0.01(+0.20%) |
Jul 21, 2003 | 4.797 | 4.803 | 4.690 | 4.710 | 1,893,330 | -0.08(-1.73%) |
Jul 18, 2003 | 4.756 | 4.798 | 4.728 | 4.793 | 1,877,412 | +0.05(+1.06%) |
Jul 17, 2003 | 4.807 | 4.816 | 4.720 | 4.742 | 2,155,824 | -0.07(-1.53%) |
Jul 16, 2003 | 4.903 | 4.903 | 4.798 | 4.816 | 1,905,675 | -0.07(-1.49%) |
Jul 15, 2003 | 4.913 | 4.956 | 4.866 | 4.889 | 1,777,027 | -0.02(-0.48%) |
Jul 14, 2003 | 4.925 | 4.956 | 4.888 | 4.913 | 1,997,613 | +0.01(+0.25%) |
Jul 11, 2003 | 4.874 | 4.907 | 4.839 | 4.900 | 1,942,060 | +0.04(+0.74%) |
Jul 10, 2003 | 4.948 | 4.948 | 4.822 | 4.865 | 2,357,242 | -0.10(-2.09%) |
Jul 09, 2003 | 5.008 | 5.008 | 4.921 | 4.968 | 2,384,856 | -0.07(-1.30%) |
Jul 08, 2003 | 4.967 | 5.046 | 4.955 | 5.034 | 3,329,897 | +0.06(+1.13%) |
Jul 07, 2003 | 4.951 | 5.006 | 4.915 | 4.977 | 1,724,074 | +0.08(+1.68%) |
Jul 03, 2003 | 4.915 | 4.933 | 4.895 | 4.895 | 842,382 | -0.03(-0.62%) |
Jul 02, 2003 | 4.881 | 4.940 | 4.877 | 4.926 | 1,977,471 | +0.04(+0.80%) |
Jul 01, 2003 | 4.843 | 4.887 | 4.817 | 4.887 | 2,378,683 | +0.03(+0.72%) |
Jun 30, 2003 | 4.898 | 4.911 | 4.850 | 4.852 | 1,839,077 | -0.02(-0.46%) |
Jun 27, 2003 | 4.927 | 4.935 | 4.864 | 4.875 | 1,676,318 | -0.05(-0.98%) |
Jun 26, 2003 | 4.903 | 4.958 | 4.880 | 4.923 | 1,849,798 | +0.04(+0.80%) |
Jun 25, 2003 | 4.897 | 4.959 | 4.882 | 4.884 | 3,084,946 | -0.02(-0.38%) |
Jun 24, 2003 | 4.796 | 4.946 | 4.796 | 4.903 | 2,862,736 | +0.11(+2.25%) |
Jun 23, 2003 | 4.811 | 4.830 | 4.761 | 4.795 | 1,977,471 | -0.02(-0.51%) |
Jun 20, 2003 | 4.817 | 4.864 | 4.789 | 4.819 | 2,493,686 | +0.03(+0.64%) |
Jun 19, 2003 | 4.827 | 4.837 | 4.776 | 4.789 | 2,565,157 | -0.02(-0.45%) |
Jun 18, 2003 | 4.843 | 4.874 | 4.776 | 4.810 | 2,137,631 | -0.03(-0.68%) |
Jun 17, 2003 | 4.872 | 4.886 | 4.790 | 4.843 | 2,270,502 | -0.03(-0.72%) |
Jun 16, 2003 | 4.812 | 4.895 | 4.800 | 4.878 | 1,823,484 | +0.09(+1.80%) |
Jun 13, 2003 | 4.828 | 4.838 | 4.749 | 4.792 | 2,110,992 | -0.02(-0.47%) |
Jun 12, 2003 | 4.812 | 4.845 | 4.786 | 4.814 | 1,885,858 | -0.02(-0.36%) |
Jun 11, 2003 | 4.777 | 4.843 | 4.761 | 4.832 | 2,092,799 | +0.05(+0.99%) |
Jun 10, 2003 | 4.741 | 4.788 | 4.733 | 4.785 | 1,586,005 | +0.08(+1.66%) |
Jun 09, 2003 | 4.809 | 4.809 | 4.688 | 4.707 | 2,046,343 | +1.01(+27.20%) |
Jun 06, 2003 | 3.722 | 3.771 | 3.666 | 3.700 | 27,620,276 | -1.13(-23.41%) |
Jun 03, 2003 | 4.908 | 4.908 | 4.792 | 4.831 | 2,178,564 | -0.08(-1.55%) |
Jun 02, 2003 | 4.945 | 5.030 | 4.904 | 4.907 | 2,931,283 | -0.03(-0.58%) |
May 30, 2003 | 4.775 | 4.940 | 4.775 | 4.935 | 2,970,268 | +0.16(+3.35%) |
May 29, 2003 | 4.715 | 4.797 | 4.709 | 4.775 | 4,013,094 | +1.28(+36.68%) |
May 28, 2003 | 3.571 | 3.571 | 3.494 | 3.494 | 18,010,682 | -0.05(-1.30%) |
May 27, 2003 | 3.601 | 3.601 | 3.506 | 3.540 | 31,836,738 | -1.04(-22.70%) |
May 22, 2003 | 4.556 | 4.655 | 4.546 | 4.579 | 3,045,962 | +0.05(+1.20%) |
May 21, 2003 | 4.338 | 4.762 | 4.331 | 4.525 | 5,764,457 | +0.19(+4.30%) |
May 20, 2003 | 4.328 | 4.350 | 4.309 | 4.338 | 3,180,782 | +0.03(+0.64%) |
May 19, 2003 | 4.357 | 4.358 | 4.299 | 4.310 | 2,048,942 | -0.05(-1.04%) |
May 16, 2003 | 4.320 | 4.363 | 4.296 | 4.356 | 2,465,748 | +0.04(+0.83%) |
May 15, 2003 | 4.342 | 4.357 | 4.291 | 4.320 | 2,154,199 | -0.01(-0.28%) |
May 14, 2003 | 4.333 | 4.335 | 4.289 | 4.332 | 1,854,021 | +0.00(+0.00%) |
May 13, 2003 | 4.317 | 4.333 | 4.279 | 4.332 | 2,400,774 | +0.00(+0.09%) |
May 12, 2003 | 4.294 | 4.330 | 4.258 | 4.328 | 1,769,880 | +0.03(+0.64%) |
May 09, 2003 | 4.261 | 4.306 | 4.227 | 4.300 | 1,367,044 | +0.06(+1.35%) |
May 08, 2003 | 4.309 | 4.324 | 4.222 | 4.243 | 3,183,381 | -0.08(-1.88%) |
May 07, 2003 | 4.371 | 4.372 | 4.300 | 4.324 | 2,515,777 | -0.07(-1.54%) |
May 06, 2003 | 4.342 | 4.416 | 4.338 | 4.392 | 1,761,109 | +0.05(+1.13%) |
May 05, 2003 | 4.367 | 4.376 | 4.304 | 4.342 | 2,669,765 | -0.02(-0.38%) |
May 02, 2003 | 4.301 | 4.363 | 4.300 | 4.359 | 2,195,133 | +0.04(+0.93%) |
May 01, 2003 | 4.248 | 4.326 | 4.191 | 4.319 | 2,223,071 | +0.08(+1.99%) |
Apr 30, 2003 | 4.213 | 4.259 | 4.188 | 4.235 | 3,054,733 | +0.01(+0.17%) |
Apr 29, 2003 | 4.251 | 4.251 | 4.197 | 4.227 | 2,872,158 | +0.00(+0.05%) |
Apr 28, 2003 | 4.176 | 4.253 | 4.169 | 4.225 | 3,204,497 | +0.00(+0.07%) |
Apr 25, 2003 | 4.314 | 4.314 | 4.206 | 4.222 | 3,107,362 | -0.09(-2.12%) |
Apr 24, 2003 | 4.348 | 4.350 | 4.284 | 4.314 | 2,917,639 | +1.00(+30.36%) |
Apr 23, 2003 | 3.287 | 3.346 | 3.275 | 3.309 | 26,035,570 | +0.05(+1.51%) |
Apr 22, 2003 | 3.171 | 3.300 | 3.161 | 3.260 | 19,155,192 | -0.97(-22.96%) |
Apr 21, 2003 | 4.222 | 4.241 | 4.200 | 4.231 | 2,617,786 | +0.01(+0.19%) |
Apr 17, 2003 | 4.126 | 4.223 | 4.116 | 4.223 | 3,154,793 | +0.09(+2.13%) |
Apr 16, 2003 | 4.224 | 4.239 | 4.116 | 4.135 | 2,777,296 | -0.09(-2.02%) |
Apr 15, 2003 | 4.147 | 4.266 | 4.127 | 4.220 | 4,474,731 | +0.10(+2.39%) |
Apr 14, 2003 | 3.992 | 4.130 | 3.986 | 4.122 | 4,249,273 | +0.15(+3.91%) |
Apr 11, 2003 | 3.971 | 3.996 | 3.931 | 3.967 | 2,702,252 | +0.01(+0.36%) |
Apr 10, 2003 | 3.958 | 3.999 | 3.925 | 3.952 | 2,324,105 | +0.01(+0.21%) |
Apr 09, 2003 | 4.007 | 4.038 | 3.944 | 3.944 | 2,725,317 | -0.03(-0.67%) |
Apr 08, 2003 | 3.983 | 3.988 | 3.948 | 3.971 | 3,619,354 | -0.01(-0.31%) |
Apr 07, 2003 | 4.079 | 4.084 | 3.972 | 3.983 | 3,474,138 | -0.04(-1.07%) |
Apr 04, 2003 | 4.084 | 4.099 | 4.006 | 4.026 | 4,564,720 | -0.09(-2.24%) |
Apr 03, 2003 | 4.191 | 4.191 | 4.089 | 4.119 | 3,036,541 | -0.07(-1.74%) |
Apr 02, 2003 | 4.120 | 4.222 | 4.120 | 4.191 | 2,753,581 | +0.10(+2.51%) |
Apr 01, 2003 | 4.079 | 4.118 | 4.065 | 4.089 | 4,597,856 | +0.00(+0.02%) |
Mar 31, 2003 | 4.234 | 4.234 | 4.068 | 4.088 | 3,739,230 | -0.14(-3.42%) |
Mar 28, 2003 | 4.258 | 4.268 | 4.213 | 4.232 | 1,596,076 | -0.04(-1.03%) |
Mar 27, 2003 | 4.284 | 4.314 | 4.227 | 4.277 | 1,455,408 | -0.02(-0.53%) |
Mar 26, 2003 | 4.345 | 4.345 | 4.267 | 4.299 | 1,136,388 | -0.05(-1.04%) |
Mar 25, 2003 | 4.333 | 4.376 | 4.315 | 4.344 | 1,659,425 | +0.01(+0.28%) |
Mar 24, 2003 | 4.381 | 4.400 | 4.314 | 4.332 | 2,092,799 | -0.11(-2.54%) |
Mar 21, 2003 | 4.412 | 4.451 | 4.336 | 4.445 | 1,914,447 | +0.07(+1.64%) |
Mar 20, 2003 | 4.345 | 4.384 | 4.294 | 4.373 | 1,279,979 | +0.01(+0.28%) |
Mar 19, 2003 | 4.366 | 4.371 | 4.299 | 4.361 | 3,524,492 | +0.04(+0.90%) |
Mar 18, 2003 | 4.424 | 4.433 | 4.296 | 4.322 | 4,634,891 | -0.13(-2.84%) |
Mar 17, 2003 | 4.315 | 4.458 | 4.304 | 4.448 | 2,906,594 | +0.07(+1.52%) |
Mar 14, 2003 | 4.388 | 4.431 | 4.362 | 4.381 | 1,898,203 | +0.00(+0.07%) |
Mar 13, 2003 | 4.255 | 4.384 | 4.254 | 4.378 | 2,055,114 | +0.16(+3.72%) |
Mar 12, 2003 | 4.222 | 4.237 | 4.168 | 4.221 | 2,148,027 | -0.00(-0.05%) |
Mar 11, 2003 | 4.284 | 4.336 | 4.216 | 4.223 | 2,424,814 | -0.21(-4.74%) |
Mar 06, 2003 | 4.460 | 4.476 | 4.427 | 4.434 | 1,048,349 | -0.04(-0.87%) |
Mar 05, 2003 | 4.447 | 4.493 | 4.427 | 4.473 | 1,848,498 | +0.01(+0.32%) |
Mar 04, 2003 | 4.521 | 4.534 | 4.456 | 4.458 | 1,661,050 | -0.05(-1.18%) |
Mar 03, 2003 | 4.511 | 4.550 | 4.506 | 4.512 | 1,803,017 | +0.03(+0.60%) |
Feb 28, 2003 | 4.487 | 4.547 | 4.460 | 4.485 | 1,259,838 | +0.01(+0.14%) |
Feb 27, 2003 | 4.392 | 4.479 | 4.392 | 4.479 | 1,985,268 | +0.08(+1.84%) |
Feb 26, 2003 | 4.452 | 4.453 | 4.376 | 4.398 | 2,215,924 | -0.07(-1.47%) |
Feb 25, 2003 | 4.448 | 4.474 | 4.375 | 4.463 | 1,713,028 | +0.02(+0.35%) |
Feb 24, 2003 | 4.494 | 4.499 | 4.427 | 4.448 | 1,141,911 | -0.05(-1.19%) |
Feb 21, 2003 | 4.438 | 4.540 | 4.418 | 4.501 | 1,230,275 | +0.09(+2.09%) |
Feb 20, 2003 | 4.433 | 4.466 | 4.409 | 4.409 | 1,013,913 | -0.02(-0.49%) |
Feb 19, 2003 | 4.489 | 4.490 | 4.419 | 4.431 | 1,573,660 | +0.08(+1.84%) |
Feb 13, 2003 | 4.238 | 4.352 | 4.238 | 4.350 | 3,355,561 | +0.13(+3.11%) |
Feb 12, 2003 | 4.309 | 4.337 | 4.217 | 4.219 | 1,385,886 | -0.08(-1.91%) |
Feb 11, 2003 | 4.366 | 4.372 | 4.279 | 4.301 | 1,768,256 | -0.06(-1.37%) |
Feb 10, 2003 | 4.322 | 4.361 | 4.298 | 4.361 | 1,914,447 | +0.04(+0.90%) |
Feb 07, 2003 | 4.381 | 4.381 | 4.315 | 4.322 | 1,501,215 | -0.04(-0.96%) |
Feb 06, 2003 | 4.443 | 4.460 | 4.361 | 4.364 | 2,169,793 | -0.21(-4.64%) |
Feb 03, 2003 | 4.516 | 4.592 | 4.507 | 4.576 | 1,442,738 | +0.06(+1.32%) |
Jan 31, 2003 | 4.399 | 4.535 | 4.398 | 4.517 | 1,749,739 | +0.11(+2.44%) |
Jan 30, 2003 | 4.493 | 4.520 | 4.404 | 4.409 | 1,484,971 | -0.10(-2.14%) |
Jan 29, 2003 | 4.438 | 4.527 | 4.404 | 4.505 | 1,866,691 | +0.04(+0.90%) |
Jan 28, 2003 | 4.448 | 4.532 | 4.434 | 4.465 | 1,799,443 | -0.02(-0.46%) |
Jan 27, 2003 | 4.558 | 4.581 | 4.460 | 4.486 | 2,030,100 | -0.07(-1.55%) |
Jan 24, 2003 | 4.674 | 4.674 | 4.550 | 4.557 | 1,637,009 | -0.12(-2.61%) |
Jan 23, 2003 | 4.728 | 4.751 | 4.654 | 4.679 | 1,818,286 | -0.04(-0.83%) |
Jan 22, 2003 | 4.746 | 4.769 | 4.708 | 4.718 | 1,789,048 | -0.07(-1.56%) |
Jan 21, 2003 | 4.810 | 4.838 | 4.778 | 4.793 | 2,045,368 | -0.03(-0.62%) |
Jan 17, 2003 | 4.822 | 4.826 | 4.796 | 4.822 | 1,839,727 | +0.00(+0.00%) |
Jan 16, 2003 | 4.816 | 4.910 | 4.804 | 4.822 | 1,202,986 | +0.02(+0.34%) |
Jan 15, 2003 | 4.869 | 4.874 | 4.797 | 4.806 | 1,792,621 | -0.08(-1.70%) |
Jan 14, 2003 | 4.845 | 4.903 | 4.797 | 4.889 | 1,713,028 | +0.03(+0.59%) |
Jan 13, 2003 | 4.894 | 4.915 | 4.848 | 4.860 | 1,893,330 | -0.02(-0.48%) |
Jan 10, 2003 | 4.878 | 4.892 | 4.838 | 4.884 | 1,778,652 | +0.01(+0.13%) |
Jan 09, 2003 | 4.746 | 4.878 | 4.746 | 4.878 | 2,111,966 | +0.13(+2.75%) |
Jan 08, 2003 | 4.740 | 4.777 | 4.712 | 4.748 | 1,845,575 | -0.00(-0.06%) |
Jan 03, 2003 | 4.730 | 4.792 | 4.701 | 4.751 | 1,678,268 | +0.16(+3.49%) |
Dec 30, 2002 | 4.622 | 4.658 | 4.517 | 4.591 | 4,713,509 | +0.19(+4.34%) |
Dec 27, 2002 | 4.432 | 4.453 | 4.398 | 4.400 | 1,339,105 | -0.04(-0.97%) |
Dec 26, 2002 | 4.427 | 4.466 | 4.422 | 4.443 | 1,249,117 | +0.03(+0.70%) |
Dec 24, 2002 | 4.414 | 4.441 | 4.401 | 4.412 | 356,380 | -0.00(-0.05%) |
Dec 23, 2002 | 4.392 | 4.441 | 4.356 | 4.414 | 1,316,040 | -0.01(-0.28%) |
Dec 20, 2002 | 4.340 | 4.426 | 4.334 | 4.426 | 3,698,622 | +0.09(+2.18%) |
Dec 19, 2002 | 4.335 | 4.427 | 4.320 | 4.332 | 2,687,632 | +0.01(+0.12%) |
Dec 18, 2002 | 4.327 | 4.359 | 4.315 | 4.327 | 1,625,964 | -0.01(-0.26%) |
Dec 17, 2002 | 4.347 | 4.364 | 4.294 | 4.338 | 1,415,774 | -0.01(-0.21%) |
Dec 16, 2002 | 4.300 | 4.347 | 4.267 | 4.347 | 1,951,157 | +0.06(+1.51%) |
Dec 13, 2002 | 4.315 | 4.339 | 4.278 | 4.283 | 1,612,969 | -0.06(-1.32%) |
Dec 12, 2002 | 4.331 | 4.425 | 4.295 | 4.340 | 2,120,738 | +0.01(+0.19%) |
Dec 11, 2002 | 4.181 | 4.339 | 4.147 | 4.332 | 2,931,933 | +0.15(+3.61%) |
Dec 10, 2002 | 4.092 | 4.200 | 4.090 | 4.181 | 1,595,426 | +0.07(+1.82%) |
Dec 09, 2002 | 4.129 | 4.156 | 4.102 | 4.106 | 1,672,745 | -0.03(-0.65%) |
Dec 06, 2002 | 4.085 | 4.156 | 4.064 | 4.133 | 1,335,857 | +0.05(+1.18%) |
Dec 05, 2002 | 4.133 | 4.134 | 4.055 | 4.085 | 1,270,883 | -0.03(-0.80%) |
Dec 04, 2002 | 4.106 | 4.166 | 4.104 | 4.118 | 1,816,336 | -0.01(-0.12%) |
Dec 03, 2002 | 4.116 | 4.166 | 4.084 | 4.123 | 2,134,707 | -0.00(-0.07%) |