Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 8.884 | 9.091 | 8.814 | 8.844 | 17,405 | -0.03(-0.33%) |
Nov 26, 2003 | 8.943 | 8.943 | 8.637 | 8.874 | 83,791 | -0.12(-1.32%) |
Nov 25, 2003 | 9.042 | 9.101 | 8.913 | 8.992 | 83,184 | +0.11(+1.22%) |
Nov 24, 2003 | 8.083 | 9.121 | 8.083 | 8.884 | 78,529 | +0.90(+11.26%) |
Nov 21, 2003 | 7.599 | 8.123 | 7.599 | 7.984 | 63,349 | +0.48(+6.46%) |
Nov 20, 2003 | 7.550 | 7.658 | 7.461 | 7.500 | 32,889 | -0.11(-1.43%) |
Nov 19, 2003 | 7.164 | 7.559 | 7.115 | 7.609 | 23,073 | +0.42(+5.91%) |
Nov 18, 2003 | 7.362 | 7.362 | 7.204 | 7.184 | 18,721 | -0.01(-0.14%) |
Nov 17, 2003 | 7.164 | 7.293 | 7.164 | 7.194 | 34,103 | -0.04(-0.55%) |
Nov 14, 2003 | 7.214 | 7.342 | 7.214 | 7.233 | 15,078 | +0.01(+0.14%) |
Nov 13, 2003 | 7.233 | 7.411 | 7.184 | 7.224 | 14,673 | -0.06(-0.81%) |
Nov 12, 2003 | 7.263 | 7.263 | 7.224 | 7.283 | 20,239 | +0.06(+0.82%) |
Nov 11, 2003 | 7.184 | 7.243 | 7.184 | 7.224 | 6,071 | +0.01(+0.14%) |
Nov 10, 2003 | 7.243 | 7.312 | 7.105 | 7.214 | 58,289 | +0.07(+0.97%) |
Nov 07, 2003 | 7.312 | 7.352 | 7.105 | 7.144 | 80,957 | +0.03(+0.42%) |
Nov 06, 2003 | 7.164 | 7.115 | 7.016 | 7.115 | 49,586 | -0.05(-0.69%) |
Nov 05, 2003 | 6.660 | 7.144 | 6.868 | 7.164 | 21,049 | +0.25(+3.57%) |
Nov 04, 2003 | 6.660 | 6.917 | 6.660 | 6.917 | 18,923 | +0.24(+3.55%) |
Nov 03, 2003 | 6.779 | 6.868 | 6.680 | 6.680 | 31,573 | -0.22(-3.15%) |
Oct 31, 2003 | 6.897 | 7.016 | 6.828 | 6.897 | 39,264 | -0.06(-0.85%) |
Oct 30, 2003 | 7.135 | 7.135 | 6.947 | 6.957 | 21,049 | -0.06(-0.85%) |
Oct 29, 2003 | 7.144 | 7.293 | 6.967 | 7.016 | 31,877 | -0.15(-2.07%) |
Oct 28, 2003 | 6.897 | 7.065 | 6.897 | 7.164 | 85,613 | +0.30(+4.32%) |
Oct 27, 2003 | 6.423 | 6.868 | 6.413 | 6.868 | 26,108 | +0.50(+7.92%) |
Oct 24, 2003 | 6.275 | 6.453 | 6.196 | 6.364 | 14,066 | +0.09(+1.42%) |
Oct 23, 2003 | 6.127 | 6.324 | 6.127 | 6.275 | 41,389 | +0.15(+2.42%) |
Oct 22, 2003 | 6.305 | 6.305 | 5.959 | 6.127 | 35,823 | -0.25(-3.88%) |
Oct 21, 2003 | 6.384 | 6.443 | 6.354 | 6.374 | 7,185 | +0.05(+0.78%) |
Oct 20, 2003 | 6.275 | 6.344 | 6.156 | 6.324 | 10,423 | +0.13(+2.07%) |
Oct 17, 2003 | 6.265 | 6.314 | 6.117 | 6.196 | 15,280 | -0.12(-1.88%) |
Oct 16, 2003 | 6.048 | 6.265 | 6.048 | 6.314 | 9,512 | +0.23(+3.73%) |
Oct 15, 2003 | 6.324 | 6.324 | 6.087 | 6.087 | 7,488 | -0.17(-2.69%) |
Oct 14, 2003 | 6.225 | 6.324 | 6.225 | 6.255 | 8,196 | +0.12(+1.93%) |
Oct 13, 2003 | 5.731 | 6.137 | 5.870 | 6.137 | 31,978 | +0.41(+7.07%) |
Oct 10, 2003 | 5.662 | 5.731 | 5.534 | 5.731 | 10,119 | +0.03(+0.52%) |
Oct 09, 2003 | 5.583 | 5.889 | 5.583 | 5.702 | 12,852 | +0.16(+2.85%) |
Oct 08, 2003 | 5.840 | 5.840 | 5.514 | 5.544 | 10,220 | -0.28(-4.75%) |
Oct 07, 2003 | 5.978 | 5.978 | 5.583 | 5.820 | 18,316 | -0.11(-1.83%) |
Oct 06, 2003 | 5.682 | 5.929 | 5.603 | 5.929 | 17,911 | +0.28(+4.90%) |
Oct 03, 2003 | 5.484 | 5.652 | 5.484 | 5.652 | 12,346 | +0.21(+3.81%) |
Oct 02, 2003 | 5.316 | 5.465 | 5.306 | 5.445 | 9,613 | +0.10(+1.85%) |
Oct 01, 2003 | 5.168 | 5.346 | 5.138 | 5.346 | 16,899 | +0.18(+3.44%) |
Sep 30, 2003 | 5.188 | 5.188 | 5.119 | 5.168 | 19,227 | -0.16(-2.97%) |
Sep 29, 2003 | 4.990 | 5.326 | 4.990 | 5.326 | 25,501 | +0.27(+5.27%) |
Sep 26, 2003 | 5.020 | 5.168 | 5.000 | 5.059 | 18,822 | +0.02(+0.39%) |
Sep 25, 2003 | 5.237 | 5.237 | 4.990 | 5.040 | 27,120 | -0.25(-4.67%) |
Sep 24, 2003 | 5.316 | 5.415 | 5.287 | 5.287 | 9,310 | -0.13(-2.37%) |
Sep 23, 2003 | 5.593 | 5.642 | 5.336 | 5.415 | 15,483 | -0.23(-4.03%) |
Sep 22, 2003 | 5.534 | 5.731 | 5.524 | 5.642 | 33,496 | +0.04(+0.71%) |
Sep 19, 2003 | 5.474 | 5.613 | 5.474 | 5.603 | 12,953 | +0.02(+0.35%) |
Sep 18, 2003 | 5.553 | 5.652 | 5.484 | 5.583 | 22,364 | +0.09(+1.62%) |
Sep 17, 2003 | 5.682 | 5.682 | 5.504 | 5.494 | 33,799 | -0.09(-1.59%) |
Sep 16, 2003 | 5.336 | 5.583 | 5.326 | 5.583 | 22,263 | +0.35(+6.60%) |
Sep 15, 2003 | 5.237 | 5.316 | 5.168 | 5.237 | 57,075 | -0.10(-1.85%) |
Sep 12, 2003 | 5.386 | 5.465 | 5.316 | 5.336 | 13,155 | -0.12(-2.17%) |
Sep 11, 2003 | 5.346 | 5.455 | 5.277 | 5.455 | 14,066 | +0.12(+2.22%) |
Sep 10, 2003 | 5.633 | 5.642 | 5.237 | 5.336 | 45,134 | -0.36(-6.25%) |
Sep 09, 2003 | 5.830 | 5.830 | 5.682 | 5.692 | 14,167 | -0.17(-2.87%) |
Sep 08, 2003 | 5.969 | 5.998 | 5.820 | 5.860 | 14,370 | -0.10(-1.66%) |
Sep 05, 2003 | 5.988 | 6.107 | 5.959 | 5.959 | 13,256 | -0.06(-0.99%) |
Sep 04, 2003 | 5.988 | 6.067 | 5.959 | 6.018 | 28,740 | +0.05(+0.83%) |
Sep 03, 2003 | 5.889 | 6.156 | 5.820 | 5.969 | 58,390 | +0.04(+0.67%) |
Sep 02, 2003 | 5.899 | 5.959 | 5.761 | 5.929 | 28,132 | +0.05(+0.84%) |
Aug 29, 2003 | 5.633 | 5.919 | 5.633 | 5.880 | 19,632 | +0.20(+3.48%) |
Aug 28, 2003 | 5.682 | 5.702 | 5.534 | 5.682 | 22,162 | +0.05(+0.88%) |
Aug 27, 2003 | 5.524 | 5.682 | 5.435 | 5.633 | 33,496 | +0.12(+2.15%) |
Aug 26, 2003 | 5.583 | 5.633 | 5.435 | 5.514 | 17,304 | -0.13(-2.28%) |
Aug 25, 2003 | 5.830 | 5.830 | 5.583 | 5.642 | 32,787 | -0.19(-3.22%) |
Aug 22, 2003 | 5.889 | 5.889 | 5.810 | 5.830 | 39,669 | -0.06(-1.01%) |
Aug 21, 2003 | 5.781 | 5.889 | 5.751 | 5.889 | 15,078 | +0.03(+0.51%) |
Aug 20, 2003 | 5.880 | 5.880 | 5.801 | 5.860 | 45,842 | -0.05(-0.84%) |
Aug 19, 2003 | 5.830 | 5.919 | 5.781 | 5.909 | 13,965 | +0.14(+2.40%) |
Aug 18, 2003 | 5.781 | 5.850 | 5.731 | 5.771 | 12,346 | +0.05(+0.86%) |
Aug 15, 2003 | 5.682 | 5.781 | 5.633 | 5.721 | 16,090 | +0.04(+0.70%) |
Aug 14, 2003 | 5.534 | 5.682 | 5.534 | 5.682 | 8,601 | +0.15(+2.68%) |
Aug 13, 2003 | 5.484 | 5.534 | 5.336 | 5.534 | 34,204 | +0.10(+1.82%) |
Aug 12, 2003 | 5.356 | 5.435 | 5.297 | 5.435 | 9,512 | +0.10(+1.85%) |
Aug 11, 2003 | 5.277 | 5.425 | 5.277 | 5.336 | 18,114 | +0.10(+1.89%) |
Aug 08, 2003 | 5.435 | 5.435 | 5.237 | 5.237 | 15,685 | -0.12(-2.21%) |
Aug 07, 2003 | 5.386 | 5.405 | 5.227 | 5.356 | 28,841 | +0.02(+0.37%) |
Aug 06, 2003 | 5.198 | 5.386 | 5.158 | 5.336 | 19,632 | +0.15(+2.86%) |
Aug 05, 2003 | 5.237 | 5.336 | 5.109 | 5.188 | 35,317 | +0.00(+0.00%) |
Aug 04, 2003 | 5.089 | 5.287 | 4.951 | 5.188 | 76,404 | +0.05(+0.96%) |
Aug 01, 2003 | 5.405 | 5.405 | 5.148 | 5.138 | 16,798 | -0.27(-4.94%) |
Jul 31, 2003 | 5.208 | 5.435 | 5.168 | 5.405 | 30,966 | +0.27(+5.19%) |
Jul 30, 2003 | 5.978 | 5.978 | 4.901 | 5.138 | 103,120 | -0.84(-14.05%) |
Jul 29, 2003 | 6.048 | 6.057 | 5.712 | 5.978 | 48,777 | -0.05(-0.82%) |
Jul 28, 2003 | 6.008 | 6.028 | 6.008 | 6.028 | 14,673 | +0.05(+0.83%) |
Jul 25, 2003 | 6.028 | 6.028 | 5.978 | 5.978 | 13,762 | -0.05(-0.82%) |
Jul 24, 2003 | 6.077 | 6.166 | 5.969 | 6.028 | 25,805 | -0.04(-0.65%) |
Jul 23, 2003 | 5.998 | 6.067 | 5.791 | 6.067 | 34,710 | +0.14(+2.33%) |
Jul 22, 2003 | 6.028 | 6.038 | 5.534 | 5.929 | 65,677 | -0.10(-1.64%) |
Jul 21, 2003 | 6.077 | 6.117 | 5.998 | 6.028 | 49,283 | -0.10(-1.61%) |
Jul 18, 2003 | 6.146 | 6.146 | 6.028 | 6.127 | 15,786 | -0.06(-0.96%) |
Jul 17, 2003 | 5.969 | 6.225 | 5.969 | 6.186 | 16,191 | +0.22(+3.64%) |
Jul 16, 2003 | 6.008 | 6.206 | 5.929 | 5.969 | 51,509 | -0.02(-0.33%) |
Jul 15, 2003 | 5.909 | 6.127 | 5.880 | 5.988 | 51,307 | +0.16(+2.71%) |
Jul 14, 2003 | 5.346 | 5.919 | 5.346 | 5.830 | 69,725 | +0.42(+7.66%) |
Jul 11, 2003 | 5.810 | 5.959 | 5.346 | 5.415 | 39,264 | -0.36(-6.16%) |
Jul 10, 2003 | 5.978 | 5.978 | 5.702 | 5.771 | 41,288 | -0.24(-3.95%) |
Jul 09, 2003 | 6.255 | 6.255 | 5.870 | 6.008 | 49,181 | -0.28(-4.40%) |
Jul 08, 2003 | 6.374 | 6.433 | 6.225 | 6.285 | 26,412 | -0.04(-0.62%) |
Jul 07, 2003 | 6.522 | 6.650 | 6.275 | 6.324 | 32,686 | -0.15(-2.29%) |
Jul 03, 2003 | 6.868 | 6.986 | 6.473 | 6.473 | 22,567 | -0.44(-6.43%) |
Jul 02, 2003 | 6.769 | 7.214 | 6.769 | 6.917 | 84,601 | +0.25(+3.70%) |
Jul 01, 2003 | 6.028 | 6.818 | 6.028 | 6.670 | 119,817 | +0.74(+12.50%) |
Jun 30, 2003 | 5.880 | 6.374 | 5.880 | 5.929 | 142,890 | +0.10(+1.69%) |
Jun 27, 2003 | 5.682 | 6.018 | 5.652 | 5.830 | 28,537 | +0.10(+1.72%) |
Jun 26, 2003 | 5.465 | 5.731 | 5.346 | 5.731 | 29,043 | +0.30(+5.45%) |
Jun 25, 2003 | 5.435 | 5.455 | 5.336 | 5.435 | 30,966 | +0.10(+1.85%) |
Jun 24, 2003 | 5.316 | 5.386 | 5.218 | 5.336 | 28,537 | +0.10(+1.89%) |
Jun 23, 2003 | 5.257 | 5.316 | 5.138 | 5.237 | 18,417 | -0.08(-1.49%) |
Jun 20, 2003 | 5.237 | 5.336 | 5.188 | 5.316 | 23,578 | +0.16(+3.06%) |
Jun 19, 2003 | 5.089 | 5.188 | 5.079 | 5.158 | 9,816 | +0.02(+0.38%) |
Jun 18, 2003 | 4.990 | 5.158 | 4.990 | 5.138 | 8,601 | +0.10(+1.96%) |
Jun 17, 2003 | 5.138 | 5.138 | 5.040 | 5.040 | 113,847 | -0.08(-1.54%) |
Jun 16, 2003 | 4.674 | 5.119 | 4.674 | 5.119 | 21,555 | +0.48(+10.45%) |
Jun 13, 2003 | 5.000 | 5.000 | 4.635 | 4.635 | 6,375 | -0.37(-7.31%) |
Jun 12, 2003 | 4.941 | 5.000 | 4.931 | 5.000 | 4,351 | +0.11(+2.22%) |
Jun 11, 2003 | 4.842 | 4.891 | 4.793 | 4.891 | 5,869 | +0.01(+0.20%) |
Jun 10, 2003 | 4.793 | 4.891 | 4.605 | 4.882 | 17,304 | +0.04(+0.82%) |
Jun 09, 2003 | 4.891 | 4.901 | 4.743 | 4.842 | 11,131 | -0.10(-2.00%) |
Jun 06, 2003 | 4.941 | 5.109 | 4.941 | 4.941 | 12,548 | -0.07(-1.38%) |
Jun 05, 2003 | 4.783 | 5.010 | 4.773 | 5.010 | 3,440 | +0.19(+3.89%) |
Jun 04, 2003 | 4.852 | 4.931 | 4.793 | 4.822 | 8,702 | -0.03(-0.61%) |
Jun 03, 2003 | 4.743 | 4.891 | 4.743 | 4.852 | 11,232 | +0.06(+1.24%) |
Jun 02, 2003 | 4.891 | 4.921 | 4.793 | 4.793 | 4,655 | -0.09(-1.82%) |
May 30, 2003 | 4.793 | 4.911 | 4.793 | 4.882 | 7,994 | +0.14(+2.92%) |
May 29, 2003 | 4.733 | 4.842 | 4.714 | 4.743 | 11,738 | +0.02(+0.42%) |
May 28, 2003 | 4.684 | 4.763 | 4.615 | 4.723 | 24,489 | +0.04(+0.84%) |
May 27, 2003 | 4.664 | 4.684 | 4.605 | 4.684 | 13,155 | +0.04(+0.85%) |
May 23, 2003 | 4.644 | 4.654 | 4.644 | 4.644 | 6,577 | +0.02(+0.43%) |
May 22, 2003 | 4.595 | 4.625 | 4.575 | 4.625 | 10,625 | +0.00(+0.00%) |
May 21, 2003 | 4.565 | 4.625 | 4.555 | 4.625 | 3,035 | +0.03(+0.65%) |
May 20, 2003 | 4.506 | 4.615 | 4.506 | 4.595 | 3,541 | +0.05(+1.09%) |
May 19, 2003 | 4.644 | 4.684 | 4.506 | 4.546 | 15,887 | -0.15(-3.16%) |
May 16, 2003 | 4.743 | 4.822 | 4.644 | 4.694 | 10,423 | -0.13(-2.66%) |
May 15, 2003 | 4.625 | 4.872 | 4.625 | 4.822 | 13,864 | +0.23(+4.95%) |
May 14, 2003 | 4.743 | 4.743 | 4.595 | 4.595 | 10,220 | +0.07(+1.53%) |
May 13, 2003 | 4.526 | 4.575 | 4.279 | 4.526 | 20,138 | -0.07(-1.51%) |
May 12, 2003 | 4.447 | 4.595 | 4.447 | 4.595 | 3,137 | +0.09(+1.97%) |
May 09, 2003 | 4.447 | 4.546 | 4.437 | 4.506 | 12,042 | +0.14(+3.17%) |
May 08, 2003 | 4.348 | 4.368 | 4.249 | 4.368 | 31,269 | -0.02(-0.45%) |
May 07, 2003 | 4.210 | 4.417 | 4.210 | 4.387 | 12,953 | +0.18(+4.23%) |
May 06, 2003 | 4.150 | 4.249 | 4.081 | 4.210 | 5,363 | +0.10(+2.40%) |
May 05, 2003 | 4.150 | 4.160 | 4.101 | 4.111 | 19,834 | -0.04(-0.95%) |
May 02, 2003 | 4.150 | 4.249 | 4.150 | 4.150 | 42,604 | -0.04(-0.94%) |
May 01, 2003 | 4.289 | 4.299 | 4.190 | 4.190 | 2,226 | -0.10(-2.30%) |
Apr 30, 2003 | 4.378 | 4.447 | 4.279 | 4.289 | 10,220 | -0.06(-1.36%) |
Apr 29, 2003 | 4.348 | 4.427 | 4.348 | 4.348 | 10,524 | +0.00(+0.00%) |
Apr 28, 2003 | 4.121 | 4.348 | 4.121 | 4.348 | 25,805 | +0.25(+6.02%) |
Apr 25, 2003 | 4.101 | 4.140 | 4.051 | 4.101 | 18,721 | +0.02(+0.48%) |
Apr 24, 2003 | 3.706 | 4.091 | 3.706 | 4.081 | 85,005 | +0.36(+9.55%) |
Apr 23, 2003 | 3.548 | 3.725 | 3.548 | 3.725 | 29,752 | +0.28(+8.02%) |
Apr 22, 2003 | 3.508 | 3.508 | 3.439 | 3.449 | 10,423 | -0.02(-0.57%) |
Apr 21, 2003 | 3.656 | 3.656 | 3.459 | 3.468 | 17,709 | -0.09(-2.50%) |
Apr 17, 2003 | 3.429 | 3.557 | 3.360 | 3.557 | 26,716 | +0.14(+4.05%) |
Apr 16, 2003 | 3.459 | 3.498 | 3.409 | 3.419 | 10,524 | +0.02(+0.58%) |
Apr 15, 2003 | 3.508 | 3.508 | 3.360 | 3.399 | 24,590 | -0.14(-3.91%) |
Apr 14, 2003 | 3.557 | 3.557 | 3.380 | 3.538 | 89,762 | +0.03(+0.84%) |
Apr 11, 2003 | 3.804 | 3.804 | 3.459 | 3.508 | 38,151 | -0.25(-6.58%) |
Apr 10, 2003 | 3.893 | 3.893 | 3.755 | 3.755 | 4,756 | -0.09(-2.31%) |
Apr 09, 2003 | 3.854 | 3.953 | 3.795 | 3.844 | 5,565 | -0.01(-0.26%) |
Apr 08, 2003 | 3.765 | 3.854 | 3.755 | 3.854 | 5,262 | +0.10(+2.63%) |
Apr 07, 2003 | 3.913 | 3.943 | 3.686 | 3.755 | 26,513 | -0.06(-1.55%) |
Apr 04, 2003 | 3.854 | 3.874 | 3.765 | 3.814 | 8,399 | +0.01(+0.26%) |
Apr 03, 2003 | 3.854 | 3.903 | 3.607 | 3.804 | 11,131 | +0.00(+0.00%) |
Apr 02, 2003 | 3.686 | 3.814 | 3.686 | 3.804 | 17,405 | +0.22(+6.06%) |
Apr 01, 2003 | 3.439 | 3.804 | 3.380 | 3.587 | 34,103 | +0.13(+3.71%) |
Mar 31, 2003 | 3.716 | 3.765 | 3.459 | 3.459 | 34,811 | -0.26(-6.91%) |
Mar 28, 2003 | 3.725 | 3.814 | 3.696 | 3.716 | 15,179 | -0.01(-0.27%) |
Mar 27, 2003 | 3.656 | 3.755 | 3.459 | 3.725 | 35,823 | +0.06(+1.62%) |
Mar 26, 2003 | 3.972 | 3.972 | 3.666 | 3.666 | 13,054 | -0.31(-7.71%) |
Mar 25, 2003 | 3.893 | 3.972 | 3.854 | 3.972 | 11,738 | +0.00(+0.00%) |
Mar 24, 2003 | 3.953 | 4.061 | 3.903 | 3.972 | 12,953 | +0.02(+0.50%) |
Mar 21, 2003 | 3.903 | 4.051 | 3.814 | 3.953 | 26,513 | +0.01(+0.25%) |
Mar 20, 2003 | 3.903 | 3.953 | 3.656 | 3.943 | 12,852 | -0.02(-0.50%) |
Mar 19, 2003 | 4.042 | 4.042 | 3.864 | 3.963 | 14,977 | -0.07(-1.72%) |
Mar 18, 2003 | 3.884 | 4.032 | 3.884 | 4.032 | 16,899 | +0.13(+3.29%) |
Mar 17, 2003 | 3.755 | 3.953 | 3.656 | 3.903 | 17,810 | +0.15(+3.95%) |
Mar 14, 2003 | 3.884 | 3.884 | 3.745 | 3.755 | 8,500 | -0.09(-2.31%) |
Mar 13, 2003 | 3.459 | 3.844 | 3.419 | 3.844 | 23,578 | +0.44(+13.08%) |
Mar 12, 2003 | 3.399 | 3.399 | 3.281 | 3.399 | 10,726 | -0.01(-0.29%) |
Mar 11, 2003 | 3.508 | 3.597 | 3.360 | 3.409 | 15,179 | -0.10(-2.82%) |
Mar 10, 2003 | 3.656 | 3.656 | 3.508 | 3.508 | 20,037 | -0.15(-4.05%) |
Mar 07, 2003 | 3.656 | 3.795 | 3.656 | 3.656 | 4,149 | +0.01(+0.27%) |
Mar 06, 2003 | 3.785 | 3.814 | 3.607 | 3.646 | 25,805 | -0.14(-3.66%) |
Mar 05, 2003 | 3.854 | 3.864 | 3.765 | 3.785 | 6,577 | -0.12(-3.04%) |
Mar 04, 2003 | 3.893 | 3.903 | 3.785 | 3.903 | 10,625 | +0.02(+0.51%) |
Mar 03, 2003 | 4.051 | 4.051 | 3.874 | 3.884 | 4,958 | -0.14(-3.44%) |
Feb 28, 2003 | 4.051 | 4.140 | 4.022 | 4.022 | 6,375 | -0.05(-1.21%) |
Feb 27, 2003 | 3.963 | 4.081 | 3.963 | 4.071 | 4,553 | +0.12(+3.00%) |
Feb 26, 2003 | 4.081 | 4.081 | 3.854 | 3.953 | 5,262 | -0.08(-1.96%) |
Feb 25, 2003 | 3.814 | 4.032 | 3.814 | 4.032 | 15,078 | +0.23(+5.97%) |
Feb 24, 2003 | 3.706 | 3.943 | 3.706 | 3.804 | 8,196 | +0.08(+2.12%) |
Feb 21, 2003 | 3.656 | 3.755 | 3.508 | 3.725 | 19,227 | +0.07(+1.89%) |
Feb 20, 2003 | 3.716 | 3.716 | 3.656 | 3.656 | 9,006 | -0.12(-3.14%) |
Feb 19, 2003 | 3.785 | 3.785 | 3.449 | 3.775 | 20,947 | +0.09(+2.41%) |
Feb 18, 2003 | 3.913 | 3.913 | 3.686 | 3.686 | 8,095 | +0.02(+0.54%) |
Feb 14, 2003 | 3.607 | 3.745 | 3.607 | 3.666 | 9,107 | +0.14(+3.92%) |
Feb 13, 2003 | 3.528 | 3.666 | 3.508 | 3.528 | 11,941 | +0.00(+0.00%) |
Feb 12, 2003 | 3.785 | 3.834 | 3.528 | 3.528 | 40,377 | -0.28(-7.27%) |
Feb 11, 2003 | 3.755 | 3.814 | 3.686 | 3.804 | 24,692 | +0.03(+0.79%) |
Feb 10, 2003 | 3.686 | 3.775 | 3.686 | 3.775 | 6,881 | +0.09(+2.41%) |
Feb 07, 2003 | 3.775 | 3.824 | 3.686 | 3.686 | 14,370 | -0.08(-2.10%) |
Feb 06, 2003 | 4.002 | 4.002 | 3.755 | 3.765 | 9,917 | -0.23(-5.69%) |
Feb 05, 2003 | 4.249 | 4.249 | 3.933 | 3.992 | 9,411 | -0.21(-4.94%) |
Feb 04, 2003 | 4.210 | 4.239 | 4.051 | 4.200 | 18,923 | +0.00(+0.00%) |
Feb 03, 2003 | 4.170 | 4.219 | 4.051 | 4.200 | 6,173 | +0.03(+0.71%) |
Jan 31, 2003 | 3.923 | 4.219 | 3.923 | 4.170 | 13,864 | +0.26(+6.57%) |
Jan 30, 2003 | 4.200 | 4.200 | 3.913 | 3.913 | 9,006 | -0.27(-6.38%) |
Jan 29, 2003 | 4.121 | 4.229 | 4.121 | 4.180 | 9,411 | +0.02(+0.47%) |
Jan 28, 2003 | 3.943 | 4.170 | 3.854 | 4.160 | 23,073 | +0.32(+8.23%) |
Jan 27, 2003 | 3.953 | 3.992 | 3.656 | 3.844 | 16,697 | -0.15(-3.71%) |
Jan 24, 2003 | 4.051 | 4.081 | 3.992 | 3.992 | 14,471 | -0.07(-1.70%) |
Jan 23, 2003 | 4.032 | 4.150 | 4.022 | 4.061 | 15,989 | +0.05(+1.23%) |
Jan 22, 2003 | 4.348 | 4.348 | 4.002 | 4.012 | 24,793 | -0.37(-8.35%) |
Jan 21, 2003 | 4.575 | 4.575 | 4.378 | 4.378 | 9,816 | -0.22(-4.73%) |
Jan 17, 2003 | 4.862 | 4.862 | 4.595 | 4.595 | 14,066 | -0.20(-4.12%) |
Jan 16, 2003 | 5.000 | 5.168 | 4.793 | 4.793 | 11,637 | -0.16(-3.19%) |
Jan 15, 2003 | 4.961 | 5.010 | 4.872 | 4.951 | 18,923 | +0.00(+0.00%) |
Jan 14, 2003 | 4.931 | 4.951 | 4.872 | 4.951 | 2,428 | +0.02(+0.40%) |
Jan 13, 2003 | 5.138 | 5.188 | 4.931 | 4.931 | 38,758 | -0.16(-3.11%) |
Jan 10, 2003 | 5.188 | 5.366 | 5.089 | 5.089 | 14,268 | -0.03(-0.58%) |
Jan 09, 2003 | 4.882 | 5.138 | 4.882 | 5.119 | 9,006 | +0.23(+4.65%) |
Jan 08, 2003 | 5.237 | 5.237 | 4.862 | 4.891 | 17,810 | -0.41(-7.65%) |
Jan 07, 2003 | 5.386 | 5.386 | 5.287 | 5.297 | 20,340 | -0.17(-3.07%) |
Jan 06, 2003 | 5.534 | 5.633 | 5.415 | 5.465 | 16,697 | +0.03(+0.55%) |
Jan 03, 2003 | 5.445 | 5.662 | 5.435 | 5.435 | 15,483 | +0.00(+0.00%) |
Jan 02, 2003 | 5.524 | 5.633 | 5.386 | 5.435 | 12,346 | +0.01(+0.18%) |
Dec 31, 2002 | 5.089 | 5.445 | 5.089 | 5.425 | 59,200 | +0.29(+5.58%) |
Dec 30, 2002 | 5.386 | 5.425 | 5.129 | 5.138 | 25,096 | -0.25(-4.59%) |
Dec 27, 2002 | 5.336 | 5.435 | 5.237 | 5.386 | 12,649 | +0.01(+0.18%) |
Dec 26, 2002 | 5.089 | 5.386 | 5.040 | 5.376 | 5,970 | +0.34(+6.67%) |
Dec 24, 2002 | 4.911 | 5.040 | 4.901 | 5.040 | 10,119 | +0.18(+3.66%) |
Dec 23, 2002 | 4.753 | 4.941 | 4.753 | 4.862 | 23,477 | +0.05(+1.03%) |
Dec 20, 2002 | 4.882 | 4.882 | 4.635 | 4.812 | 17,608 | -0.07(-1.42%) |
Dec 19, 2002 | 4.822 | 4.882 | 4.644 | 4.882 | 12,042 | +0.06(+1.23%) |
Dec 18, 2002 | 4.842 | 4.961 | 4.674 | 4.822 | 19,126 | -0.06(-1.21%) |
Dec 17, 2002 | 4.694 | 4.891 | 4.694 | 4.882 | 12,649 | +0.16(+3.35%) |
Dec 16, 2002 | 4.743 | 4.743 | 4.644 | 4.723 | 16,596 | -0.05(-1.04%) |
Dec 13, 2002 | 4.733 | 4.812 | 4.733 | 4.773 | 9,006 | +0.08(+1.68%) |
Dec 12, 2002 | 4.486 | 4.714 | 4.486 | 4.694 | 12,447 | +0.16(+3.49%) |
Dec 11, 2002 | 4.565 | 4.684 | 4.318 | 4.536 | 30,258 | -0.01(-0.22%) |
Dec 10, 2002 | 4.546 | 4.555 | 4.536 | 4.546 | 5,464 | -0.01(-0.22%) |
Dec 09, 2002 | 4.842 | 4.842 | 4.546 | 4.555 | 10,625 | -0.38(-7.62%) |
Dec 06, 2002 | 4.842 | 5.040 | 4.832 | 4.931 | 7,185 | +0.04(+0.81%) |
Dec 05, 2002 | 4.842 | 4.941 | 4.842 | 4.891 | 3,541 | +0.06(+1.23%) |
Dec 04, 2002 | 5.040 | 5.089 | 4.832 | 4.832 | 7,185 | -0.16(-3.17%) |
Dec 03, 2002 | 5.040 | 5.089 | 4.990 | 4.990 | 4,047 | -0.07(-1.37%) |