Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 5.887 | 5.906 | 5.810 | 5.825 | 77,231 | +0.03(+0.58%) |
Nov 26, 2003 | 5.840 | 5.878 | 5.691 | 5.791 | 244,668 | +0.10(+1.79%) |
Nov 25, 2003 | 5.812 | 5.958 | 5.622 | 5.689 | 1,218,557 | +0.14(+2.54%) |
Nov 24, 2003 | 5.370 | 5.595 | 5.364 | 5.548 | 516,024 | +0.27(+5.17%) |
Nov 21, 2003 | 4.580 | 5.355 | 5.010 | 5.276 | 953,959 | +0.70(+15.20%) |
Nov 20, 2003 | 4.664 | 4.692 | 4.570 | 4.580 | 145,285 | -0.10(-2.09%) |
Nov 19, 2003 | 4.781 | 4.781 | 4.659 | 4.678 | 115,938 | -0.08(-1.74%) |
Nov 18, 2003 | 4.749 | 4.900 | 4.738 | 4.760 | 204,101 | +0.00(+0.08%) |
Nov 17, 2003 | 4.881 | 4.881 | 4.721 | 4.757 | 144,956 | -0.13(-2.73%) |
Nov 14, 2003 | 5.074 | 5.088 | 4.869 | 4.890 | 57,062 | -0.12(-2.48%) |
Nov 13, 2003 | 4.868 | 5.029 | 4.798 | 5.014 | 177,732 | +0.08(+1.60%) |
Nov 12, 2003 | 5.031 | 5.073 | 4.871 | 4.935 | 226,118 | -0.08(-1.50%) |
Nov 11, 2003 | 5.078 | 5.078 | 4.997 | 5.010 | 92,525 | -0.08(-1.52%) |
Nov 10, 2003 | 5.155 | 5.210 | 5.078 | 5.088 | 137,964 | -0.08(-1.49%) |
Nov 07, 2003 | 5.187 | 5.242 | 5.165 | 5.165 | 138,876 | -0.01(-0.15%) |
Nov 06, 2003 | 5.302 | 5.302 | 5.078 | 5.172 | 201,154 | -0.09(-1.79%) |
Nov 05, 2003 | 5.172 | 5.432 | 5.172 | 5.266 | 98,352 | +0.02(+0.39%) |
Nov 04, 2003 | 5.172 | 5.247 | 5.022 | 5.246 | 145,639 | +0.02(+0.29%) |
Nov 03, 2003 | 5.127 | 5.454 | 5.127 | 5.231 | 155,829 | +0.09(+1.83%) |
Oct 31, 2003 | 5.200 | 5.266 | 5.129 | 5.136 | 85,499 | -0.09(-1.69%) |
Oct 30, 2003 | 5.264 | 5.285 | 5.138 | 5.225 | 66,534 | -0.04(-0.75%) |
Oct 29, 2003 | 5.398 | 5.451 | 5.229 | 5.264 | 199,032 | -0.15(-2.74%) |
Oct 28, 2003 | 5.153 | 5.454 | 5.080 | 5.413 | 125,392 | +0.33(+6.47%) |
Oct 27, 2003 | 5.191 | 5.191 | 5.012 | 5.084 | 323,501 | -0.11(-2.03%) |
Oct 24, 2003 | 5.238 | 5.285 | 5.138 | 5.189 | 126,659 | -0.00(-0.04%) |
Oct 23, 2003 | 5.311 | 5.311 | 5.144 | 5.191 | 152,889 | -0.09(-1.71%) |
Oct 22, 2003 | 5.225 | 5.326 | 5.191 | 5.281 | 258,281 | +0.02(+0.47%) |
Oct 21, 2003 | 5.210 | 5.278 | 5.138 | 5.257 | 142,529 | +0.06(+1.12%) |
Oct 20, 2003 | 5.059 | 5.217 | 5.041 | 5.199 | 106,498 | +0.13(+2.52%) |
Oct 17, 2003 | 5.247 | 5.289 | 5.061 | 5.071 | 185,317 | -0.19(-3.68%) |
Oct 16, 2003 | 5.078 | 5.261 | 5.078 | 5.264 | 555,092 | +0.14(+2.76%) |
Oct 15, 2003 | 5.061 | 5.212 | 5.061 | 5.123 | 308,498 | +0.08(+1.60%) |
Oct 14, 2003 | 5.012 | 5.048 | 4.971 | 5.042 | 200,953 | -0.03(-0.56%) |
Oct 13, 2003 | 4.888 | 5.091 | 4.849 | 5.071 | 207,981 | +0.18(+3.69%) |
Oct 10, 2003 | 4.871 | 4.890 | 4.817 | 4.890 | 452,774 | +0.00(+0.04%) |
Oct 09, 2003 | 4.858 | 4.890 | 4.747 | 4.888 | 176,777 | +0.06(+1.33%) |
Oct 08, 2003 | 4.779 | 4.890 | 4.773 | 4.824 | 124,192 | +0.07(+1.38%) |
Oct 07, 2003 | 4.706 | 4.758 | 4.664 | 4.758 | 51,041 | +0.06(+1.28%) |
Oct 06, 2003 | 4.732 | 4.736 | 4.612 | 4.698 | 68,400 | -0.03(-0.60%) |
Oct 03, 2003 | 4.702 | 4.732 | 4.659 | 4.726 | 142,414 | +0.08(+1.82%) |
Oct 02, 2003 | 4.631 | 4.710 | 4.537 | 4.642 | 92,832 | +0.04(+0.86%) |
Oct 01, 2003 | 4.612 | 4.612 | 4.476 | 4.602 | 266,502 | +0.09(+1.96%) |
Sep 30, 2003 | 4.495 | 4.616 | 4.405 | 4.514 | 389,277 | +0.09(+1.95%) |
Sep 29, 2003 | 4.535 | 4.619 | 4.424 | 4.427 | 393,112 | -0.14(-3.13%) |
Sep 26, 2003 | 4.424 | 4.702 | 4.424 | 4.570 | 264,186 | +0.14(+3.27%) |
Sep 25, 2003 | 4.670 | 4.670 | 4.422 | 4.426 | 181,378 | -0.19(-4.04%) |
Sep 24, 2003 | 4.608 | 4.732 | 4.608 | 4.612 | 72,496 | -0.02(-0.32%) |
Sep 23, 2003 | 4.538 | 4.689 | 4.499 | 4.627 | 87,050 | +0.09(+2.07%) |
Sep 22, 2003 | 4.734 | 4.734 | 4.495 | 4.533 | 183,285 | -0.21(-4.33%) |
Sep 19, 2003 | 4.794 | 4.828 | 4.702 | 4.738 | 52,105 | -0.00(-0.08%) |
Sep 18, 2003 | 4.634 | 4.843 | 4.478 | 4.742 | 161,488 | +0.14(+3.15%) |
Sep 17, 2003 | 4.606 | 4.785 | 4.552 | 4.597 | 116,687 | -0.02(-0.45%) |
Sep 16, 2003 | 4.561 | 4.617 | 4.520 | 4.617 | 217,492 | +0.08(+1.66%) |
Sep 15, 2003 | 4.457 | 4.617 | 4.444 | 4.542 | 409,989 | +0.10(+2.33%) |
Sep 12, 2003 | 4.606 | 4.606 | 4.439 | 4.439 | 80,107 | -0.11(-2.48%) |
Sep 11, 2003 | 4.521 | 4.602 | 4.518 | 4.552 | 57,422 | +0.03(+0.58%) |
Sep 10, 2003 | 4.516 | 4.664 | 4.514 | 4.525 | 62,148 | -0.02(-0.46%) |
Sep 09, 2003 | 4.674 | 4.674 | 4.514 | 4.546 | 74,199 | -0.11(-2.34%) |
Sep 08, 2003 | 4.563 | 4.664 | 4.557 | 4.655 | 117,207 | +0.08(+1.81%) |
Sep 05, 2003 | 4.749 | 4.749 | 4.572 | 4.572 | 119,213 | -0.18(-3.76%) |
Sep 04, 2003 | 4.834 | 4.834 | 4.715 | 4.751 | 159,506 | -0.06(-1.25%) |
Sep 03, 2003 | 4.651 | 4.847 | 4.646 | 4.811 | 273,168 | +0.18(+3.90%) |
Sep 02, 2003 | 4.175 | 4.702 | 4.175 | 4.631 | 240,794 | +0.39(+9.32%) |
Aug 29, 2003 | 4.322 | 4.345 | 4.236 | 4.236 | 86,487 | -0.08(-1.79%) |
Aug 28, 2003 | 4.194 | 4.320 | 4.134 | 4.313 | 82,706 | +0.13(+3.20%) |
Aug 27, 2003 | 4.253 | 4.254 | 4.100 | 4.179 | 47,969 | -0.08(-1.77%) |
Aug 26, 2003 | 4.063 | 4.268 | 4.021 | 4.254 | 159,269 | +0.16(+4.00%) |
Aug 25, 2003 | 4.232 | 4.232 | 4.014 | 4.091 | 274,350 | -0.13(-3.16%) |
Aug 22, 2003 | 4.268 | 4.303 | 4.224 | 4.224 | 101,847 | -0.04(-0.84%) |
Aug 21, 2003 | 4.221 | 4.286 | 4.132 | 4.260 | 144,382 | +0.09(+2.17%) |
Aug 20, 2003 | 4.315 | 4.446 | 4.036 | 4.170 | 654,565 | -0.12(-2.89%) |
Aug 19, 2003 | 4.279 | 4.298 | 4.232 | 4.294 | 178,410 | +0.02(+0.44%) |
Aug 18, 2003 | 4.311 | 4.311 | 4.239 | 4.275 | 61,439 | +0.04(+1.03%) |
Aug 15, 2003 | 4.254 | 4.254 | 4.213 | 4.232 | 15,596 | -0.02(-0.53%) |
Aug 14, 2003 | 4.251 | 4.281 | 4.192 | 4.254 | 73,254 | +0.02(+0.40%) |
Aug 13, 2003 | 4.264 | 4.264 | 4.174 | 4.237 | 49,624 | -0.01(-0.31%) |
Aug 12, 2003 | 4.175 | 4.256 | 4.170 | 4.251 | 76,799 | +0.09(+2.08%) |
Aug 11, 2003 | 4.149 | 4.175 | 4.096 | 4.164 | 43,243 | +0.10(+2.36%) |
Aug 08, 2003 | 4.318 | 4.318 | 4.066 | 4.068 | 72,782 | -0.22(-5.13%) |
Aug 07, 2003 | 4.168 | 4.367 | 4.168 | 4.288 | 96,648 | +0.11(+2.70%) |
Aug 06, 2003 | 4.089 | 4.273 | 4.031 | 4.175 | 107,518 | +0.09(+2.26%) |
Aug 05, 2003 | 4.200 | 4.200 | 4.023 | 4.083 | 126,423 | -0.11(-2.73%) |
Aug 04, 2003 | 4.320 | 4.360 | 4.119 | 4.198 | 177,937 | -0.14(-3.25%) |
Aug 01, 2003 | 4.286 | 4.463 | 4.288 | 4.339 | 101,403 | +0.09(+2.03%) |
Jul 31, 2003 | 4.281 | 4.373 | 4.204 | 4.253 | 136,348 | -0.06(-1.40%) |
Jul 30, 2003 | 4.147 | 4.399 | 4.147 | 4.313 | 193,297 | +0.17(+4.23%) |
Jul 29, 2003 | 4.147 | 4.170 | 4.110 | 4.138 | 181,955 | +0.02(+0.59%) |
Jul 28, 2003 | 4.138 | 4.166 | 4.108 | 4.113 | 134,457 | -0.02(-0.41%) |
Jul 25, 2003 | 4.145 | 4.145 | 4.100 | 4.130 | 202,513 | +0.01(+0.18%) |
Jul 24, 2003 | 4.100 | 4.241 | 4.064 | 4.123 | 184,554 | +0.02(+0.55%) |
Jul 23, 2003 | 4.095 | 4.147 | 4.085 | 4.100 | 216,455 | -0.01(-0.32%) |
Jul 22, 2003 | 4.074 | 4.121 | 3.950 | 4.113 | 182,191 | +0.09(+2.29%) |
Jul 21, 2003 | 4.025 | 4.164 | 3.993 | 4.021 | 176,283 | +0.01(+0.33%) |
Jul 18, 2003 | 4.307 | 4.316 | 3.997 | 4.008 | 470,483 | -0.30(-6.94%) |
Jul 17, 2003 | 4.392 | 4.655 | 4.247 | 4.307 | 1,131,193 | -0.04(-0.99%) |
Jul 16, 2003 | 4.269 | 4.352 | 4.185 | 4.350 | 327,282 | +0.07(+1.63%) |
Jul 14, 2003 | 4.116 | 4.326 | 4.116 | 4.281 | 253,437 | +0.15(+3.61%) |
Jul 11, 2003 | 4.138 | 4.138 | 4.108 | 4.131 | 200,977 | +0.01(+0.24%) |
Jul 10, 2003 | 4.200 | 4.207 | 4.099 | 4.121 | 400,182 | -0.11(-2.61%) |
Jul 09, 2003 | 4.125 | 4.263 | 4.115 | 4.232 | 429,957 | +0.11(+2.61%) |
Jul 08, 2003 | 4.113 | 4.150 | 4.098 | 4.124 | 326,101 | +0.01(+0.27%) |
Jul 07, 2003 | 4.101 | 4.125 | 4.073 | 4.113 | 388,485 | +0.05(+1.27%) |
Jul 03, 2003 | 4.075 | 4.080 | 4.056 | 4.061 | 105,982 | -0.01(-0.28%) |
Jul 02, 2003 | 4.085 | 4.090 | 4.048 | 4.073 | 83,297 | +0.02(+0.50%) |
Jul 01, 2003 | 4.152 | 4.152 | 4.012 | 4.053 | 86,133 | -0.08(-1.88%) |
Jun 30, 2003 | 4.188 | 4.288 | 4.044 | 4.130 | 399,473 | -0.04(-0.90%) |
Jun 27, 2003 | 3.976 | 4.188 | 3.931 | 4.168 | 219,643 | +0.17(+4.36%) |
Jun 26, 2003 | 3.948 | 4.039 | 3.937 | 3.994 | 191,761 | +0.05(+1.24%) |
Jun 25, 2003 | 3.960 | 3.969 | 3.932 | 3.945 | 226,144 | +0.00(+0.03%) |
Jun 24, 2003 | 3.931 | 3.982 | 3.926 | 3.943 | 92,513 | +0.00(+0.00%) |
Jun 23, 2003 | 3.955 | 3.991 | 3.931 | 3.943 | 242,094 | -0.01(-0.32%) |
Jun 20, 2003 | 3.954 | 3.967 | 3.925 | 3.956 | 186,090 | +0.03(+0.77%) |
Jun 19, 2003 | 3.956 | 3.996 | 3.907 | 3.926 | 318,657 | -0.08(-2.00%) |
Jun 18, 2003 | 3.995 | 4.012 | 3.940 | 4.006 | 132,921 | -0.02(-0.44%) |
Jun 17, 2003 | 3.881 | 4.138 | 3.824 | 4.024 | 319,720 | +0.04(+1.07%) |
Jun 16, 2003 | 3.841 | 3.981 | 3.809 | 3.981 | 193,179 | +0.22(+5.90%) |
Jun 13, 2003 | 4.037 | 4.056 | 3.750 | 3.759 | 358,002 | -0.29(-7.27%) |
Jun 12, 2003 | 3.799 | 4.142 | 3.799 | 4.054 | 772,718 | +0.22(+5.65%) |
Jun 11, 2003 | 3.699 | 3.887 | 3.699 | 3.837 | 254,855 | +0.11(+2.82%) |
Jun 10, 2003 | 3.733 | 3.762 | 3.669 | 3.732 | 502,266 | +0.03(+0.85%) |
Jun 09, 2003 | 3.718 | 3.762 | 3.699 | 3.700 | 306,964 | -0.02(-0.47%) |
Jun 06, 2003 | 3.691 | 3.750 | 3.668 | 3.718 | 345,596 | -0.02(-0.60%) |
Jun 05, 2003 | 3.696 | 3.759 | 3.678 | 3.740 | 93,576 | +0.00(+0.10%) |
Jun 04, 2003 | 3.716 | 3.748 | 3.709 | 3.737 | 175,811 | +0.02(+0.51%) |
Jun 03, 2003 | 3.674 | 3.778 | 3.605 | 3.718 | 227,207 | +0.07(+1.78%) |
Jun 02, 2003 | 3.655 | 3.715 | 3.620 | 3.653 | 190,343 | -0.00(-0.10%) |
May 30, 2003 | 3.530 | 3.661 | 3.530 | 3.656 | 233,942 | +0.11(+3.11%) |
May 29, 2003 | 3.493 | 3.567 | 3.482 | 3.546 | 82,943 | +0.01(+0.29%) |
May 28, 2003 | 3.467 | 3.536 | 3.436 | 3.536 | 201,332 | +0.05(+1.44%) |
May 27, 2003 | 3.323 | 3.511 | 3.323 | 3.486 | 300,580 | +0.14(+4.32%) |
May 23, 2003 | 3.442 | 3.454 | 3.311 | 3.342 | 381,751 | -0.11(-3.20%) |
May 22, 2003 | 3.299 | 3.469 | 3.299 | 3.452 | 116,262 | +0.15(+4.40%) |
May 21, 2003 | 3.377 | 3.377 | 3.273 | 3.306 | 157,379 | +0.02(+0.53%) |
May 20, 2003 | 3.414 | 3.448 | 3.279 | 3.289 | 121,224 | -0.07(-2.16%) |
May 19, 2003 | 3.472 | 3.511 | 3.335 | 3.362 | 378,560 | -0.11(-3.07%) |
May 16, 2003 | 3.437 | 3.482 | 3.423 | 3.468 | 478,518 | +0.04(+1.06%) |
May 15, 2003 | 3.561 | 3.561 | 3.418 | 3.432 | 221,536 | -0.10(-2.70%) |
May 14, 2003 | 3.433 | 3.530 | 3.398 | 3.527 | 234,651 | +0.14(+4.22%) |
May 13, 2003 | 3.457 | 3.471 | 3.363 | 3.384 | 158,797 | -0.07(-2.07%) |
May 12, 2003 | 3.461 | 3.479 | 3.434 | 3.456 | 205,939 | +0.02(+0.58%) |
May 09, 2003 | 3.572 | 3.586 | 3.429 | 3.436 | 733,727 | -0.16(-4.53%) |
May 08, 2003 | 3.457 | 3.680 | 3.436 | 3.599 | 479,935 | +0.11(+3.13%) |
May 07, 2003 | 3.511 | 3.530 | 3.463 | 3.490 | 501,557 | -0.01(-0.25%) |
May 06, 2003 | 3.323 | 3.543 | 3.323 | 3.498 | 1,065,500 | +0.18(+5.32%) |
May 05, 2003 | 3.291 | 3.323 | 3.268 | 3.321 | 748,614 | +0.02(+0.72%) |
May 02, 2003 | 3.335 | 3.348 | 3.291 | 3.298 | 2,110,796 | -0.06(-1.83%) |
May 01, 2003 | 3.413 | 3.418 | 3.273 | 3.359 | 132,921 | -0.05(-1.33%) |
Apr 30, 2003 | 3.411 | 3.456 | 3.397 | 3.404 | 197,787 | -0.00(-0.14%) |
Apr 29, 2003 | 3.404 | 3.492 | 3.368 | 3.409 | 145,327 | +0.02(+0.70%) |
Apr 28, 2003 | 3.468 | 3.473 | 3.234 | 3.385 | 362,610 | -0.14(-4.09%) |
Apr 25, 2003 | 3.561 | 3.561 | 3.478 | 3.530 | 326,101 | -0.01(-0.35%) |
Apr 24, 2003 | 3.505 | 3.561 | 3.505 | 3.542 | 210,193 | -0.02(-0.67%) |
Apr 23, 2003 | 3.413 | 3.566 | 3.365 | 3.566 | 185,026 | +0.17(+5.02%) |
Apr 22, 2003 | 3.314 | 3.398 | 3.314 | 3.396 | 48,915 | +0.09(+2.77%) |
Apr 21, 2003 | 3.311 | 3.329 | 3.248 | 3.304 | 46,788 | -0.01(-0.19%) |
Apr 17, 2003 | 3.266 | 3.338 | 3.153 | 3.310 | 122,287 | +0.04(+1.34%) |
Apr 16, 2003 | 3.345 | 3.348 | 3.254 | 3.266 | 41,471 | -0.10(-2.91%) |
Apr 15, 2003 | 3.364 | 3.382 | 3.337 | 3.364 | 224,371 | -0.01(-0.37%) |
Apr 14, 2003 | 3.220 | 3.379 | 3.160 | 3.377 | 170,848 | +0.17(+5.28%) |
Apr 11, 2003 | 3.304 | 3.314 | 3.164 | 3.207 | 94,994 | -0.05(-1.62%) |
Apr 10, 2003 | 3.384 | 3.384 | 3.254 | 3.260 | 138,593 | -0.13(-3.70%) |
Apr 09, 2003 | 3.314 | 3.404 | 3.314 | 3.385 | 343,115 | +0.06(+1.77%) |
Apr 08, 2003 | 3.244 | 3.333 | 3.224 | 3.327 | 229,688 | +0.07(+2.04%) |
Apr 07, 2003 | 3.216 | 3.260 | 3.181 | 3.260 | 454,769 | +0.03(+1.05%) |
Apr 04, 2003 | 3.229 | 3.271 | 3.224 | 3.226 | 145,682 | -0.03(-1.04%) |
Apr 03, 2003 | 3.256 | 3.318 | 3.195 | 3.260 | 230,752 | +0.01(+0.16%) |
Apr 02, 2003 | 3.096 | 3.260 | 3.085 | 3.255 | 289,592 | +0.17(+5.44%) |
Apr 01, 2003 | 3.093 | 3.093 | 3.004 | 3.087 | 169,430 | -0.01(-0.45%) |
Mar 31, 2003 | 3.127 | 3.156 | 3.097 | 3.101 | 110,590 | -0.06(-1.86%) |
Mar 28, 2003 | 3.122 | 3.160 | 3.120 | 3.160 | 77,278 | +0.05(+1.57%) |
Mar 27, 2003 | 3.174 | 3.197 | 3.111 | 3.111 | 168,721 | -0.04(-1.16%) |
Mar 26, 2003 | 3.135 | 3.182 | 3.133 | 3.147 | 77,924 | +0.01(+0.40%) |
Mar 25, 2003 | 3.136 | 3.147 | 3.106 | 3.135 | 59,102 | +0.01(+0.28%) |
Mar 24, 2003 | 3.132 | 3.152 | 3.105 | 3.126 | 41,826 | -0.01(-0.20%) |
Mar 21, 2003 | 3.167 | 3.167 | 3.103 | 3.132 | 108,708 | -0.00(-0.08%) |
Mar 20, 2003 | 3.122 | 3.147 | 2.947 | 3.135 | 173,716 | +0.01(+0.32%) |
Mar 19, 2003 | 3.110 | 3.133 | 3.103 | 3.125 | 34,736 | -0.01(-0.32%) |
Mar 18, 2003 | 3.153 | 3.175 | 3.062 | 3.135 | 228,976 | -0.04(-1.19%) |
Mar 17, 2003 | 3.036 | 3.172 | 3.001 | 3.172 | 326,590 | +0.11(+3.69%) |
Mar 14, 2003 | 2.997 | 3.087 | 2.975 | 3.059 | 105,273 | +0.07(+2.31%) |
Mar 13, 2003 | 2.802 | 2.999 | 2.740 | 2.990 | 223,662 | +0.18(+6.38%) |
Mar 12, 2003 | 2.835 | 2.861 | 2.669 | 2.811 | 106,691 | -0.04(-1.41%) |
Mar 11, 2003 | 2.883 | 2.883 | 2.815 | 2.851 | 23,039 | +0.02(+0.71%) |
Mar 10, 2003 | 2.910 | 2.917 | 2.830 | 2.831 | 126,895 | -0.05(-1.87%) |
Mar 07, 2003 | 2.664 | 2.906 | 2.651 | 2.885 | 165,531 | +0.23(+8.79%) |
Mar 06, 2003 | 2.608 | 2.751 | 2.608 | 2.652 | 101,729 | +0.04(+1.54%) |
Mar 05, 2003 | 2.809 | 2.809 | 2.602 | 2.612 | 111,654 | -0.14(-5.15%) |
Mar 04, 2003 | 2.707 | 2.776 | 2.706 | 2.753 | 85,424 | +0.04(+1.57%) |
Mar 03, 2003 | 2.693 | 2.718 | 2.664 | 2.711 | 76,917 | +0.04(+1.36%) |
Feb 28, 2003 | 2.720 | 2.722 | 2.634 | 2.675 | 100,311 | -0.05(-1.66%) |
Feb 27, 2003 | 2.741 | 2.741 | 2.641 | 2.720 | 60,257 | -0.01(-0.41%) |
Feb 26, 2003 | 2.822 | 2.845 | 2.715 | 2.731 | 100,311 | -0.10(-3.59%) |
Feb 25, 2003 | 2.821 | 2.843 | 2.812 | 2.833 | 128,313 | -0.00(-0.04%) |
Feb 24, 2003 | 2.834 | 2.855 | 2.827 | 2.834 | 97,830 | -0.02(-0.66%) |
Feb 21, 2003 | 2.843 | 2.886 | 2.786 | 2.853 | 96,766 | +0.00(+0.00%) |
Feb 20, 2003 | 2.791 | 2.860 | 2.765 | 2.853 | 80,461 | +0.07(+2.48%) |
Feb 19, 2003 | 2.809 | 2.821 | 2.761 | 2.784 | 62,030 | -0.05(-1.81%) |
Feb 18, 2003 | 2.628 | 2.846 | 2.628 | 2.835 | 85,424 | +0.22(+8.60%) |
Feb 14, 2003 | 2.664 | 2.683 | 2.545 | 2.611 | 128,313 | -0.08(-3.03%) |
Feb 13, 2003 | 2.728 | 2.759 | 2.654 | 2.692 | 119,452 | -0.04(-1.61%) |
Feb 12, 2003 | 2.835 | 2.881 | 2.736 | 2.736 | 73,727 | -0.11(-3.71%) |
Feb 11, 2003 | 2.891 | 2.904 | 2.841 | 2.841 | 227,561 | -0.01(-0.43%) |
Feb 10, 2003 | 2.816 | 2.884 | 2.748 | 2.854 | 172,620 | +0.09(+3.31%) |
Feb 07, 2003 | 2.638 | 2.845 | 2.633 | 2.762 | 637,669 | +0.20(+7.78%) |
Feb 06, 2003 | 2.433 | 2.606 | 2.557 | 2.563 | 117,325 | -0.02(-0.58%) |
Feb 05, 2003 | 2.433 | 2.633 | 2.433 | 2.578 | 680,559 | +0.14(+5.65%) |
Feb 04, 2003 | 2.508 | 2.532 | 2.414 | 2.440 | 376,788 | -0.10(-3.90%) |
Feb 03, 2003 | 2.676 | 2.676 | 2.445 | 2.539 | 392,030 | -0.15(-5.42%) |
Jan 31, 2003 | 2.706 | 2.706 | 2.666 | 2.685 | 110,236 | +0.01(+0.28%) |
Jan 30, 2003 | 2.696 | 2.746 | 2.677 | 2.677 | 125,648 | -0.02(-0.88%) |
Jan 29, 2003 | 2.710 | 2.710 | 2.675 | 2.701 | 260,172 | +0.00(+0.05%) |
Jan 28, 2003 | 2.782 | 2.784 | 2.639 | 2.700 | 365,091 | -0.05(-1.86%) |
Jan 27, 2003 | 2.733 | 2.784 | 2.733 | 2.751 | 126,895 | -0.01(-0.41%) |
Jan 24, 2003 | 3.103 | 3.121 | 2.750 | 2.762 | 326,455 | -0.34(-10.88%) |
Jan 23, 2003 | 3.122 | 3.125 | 3.085 | 3.100 | 42,889 | +0.01(+0.21%) |
Jan 22, 2003 | 3.166 | 3.166 | 3.072 | 3.093 | 113,072 | -0.04(-1.32%) |
Jan 21, 2003 | 3.166 | 3.167 | 3.110 | 3.135 | 128,313 | -0.04(-1.14%) |
Jan 17, 2003 | 3.106 | 3.171 | 3.092 | 3.171 | 64,156 | +0.04(+1.16%) |
Jan 16, 2003 | 3.087 | 3.156 | 3.085 | 3.135 | 50,333 | +0.05(+1.54%) |
Jan 15, 2003 | 3.049 | 3.153 | 3.033 | 3.087 | 157,379 | +0.04(+1.40%) |
Jan 14, 2003 | 3.027 | 3.076 | 3.024 | 3.044 | 142,492 | +0.06(+2.10%) |
Jan 13, 2003 | 3.385 | 3.400 | 2.950 | 2.982 | 594,071 | -0.36(-10.70%) |
Jan 10, 2003 | 3.348 | 3.402 | 3.334 | 3.339 | 331,772 | +0.02(+0.49%) |
Jan 09, 2003 | 3.207 | 3.338 | 3.207 | 3.323 | 190,343 | +0.12(+3.64%) |
Jan 08, 2003 | 3.226 | 3.226 | 3.153 | 3.206 | 74,790 | -0.02(-0.62%) |
Jan 07, 2003 | 3.210 | 3.279 | 3.210 | 3.226 | 104,565 | +0.02(+0.74%) |
Jan 06, 2003 | 3.072 | 3.241 | 3.069 | 3.202 | 68,764 | +0.13(+4.37%) |
Jan 03, 2003 | 3.073 | 3.091 | 3.024 | 3.068 | 83,297 | -0.00(-0.12%) |
Jan 02, 2003 | 3.049 | 3.095 | 2.984 | 3.072 | 194,242 | +0.07(+2.42%) |
Dec 31, 2002 | 3.092 | 3.135 | 2.999 | 2.999 | 149,581 | -0.07(-2.17%) |
Dec 30, 2002 | 3.073 | 3.078 | 3.066 | 3.066 | 60,257 | -0.01(-0.29%) |
Dec 27, 2002 | 3.066 | 3.116 | 3.064 | 3.075 | 92,513 | +0.01(+0.25%) |
Dec 26, 2002 | 3.111 | 3.116 | 3.067 | 3.067 | 31,546 | -0.07(-2.32%) |
Dec 24, 2002 | 3.162 | 3.162 | 3.128 | 3.140 | 49,978 | -0.00(-0.04%) |
Dec 23, 2002 | 2.954 | 3.160 | 3.116 | 3.141 | 60,966 | +0.04(+1.38%) |
Dec 20, 2002 | 2.954 | 3.130 | 2.948 | 3.098 | 104,565 | +0.09(+3.04%) |
Dec 19, 2002 | 3.032 | 3.064 | 2.959 | 3.007 | 45,725 | -0.03(-0.99%) |
Dec 18, 2002 | 3.120 | 3.120 | 3.032 | 3.037 | 34,736 | -0.09(-2.86%) |
Dec 17, 2002 | 3.152 | 3.159 | 3.126 | 3.126 | 25,166 | -0.02(-0.51%) |
Dec 16, 2002 | 3.166 | 3.184 | 3.103 | 3.142 | 49,269 | -0.03(-0.88%) |
Dec 13, 2002 | 3.235 | 3.235 | 3.170 | 3.170 | 114,135 | -0.06(-1.71%) |
Dec 12, 2002 | 3.239 | 3.260 | 3.191 | 3.225 | 85,069 | -0.02(-0.61%) |
Dec 11, 2002 | 3.248 | 3.273 | 3.215 | 3.245 | 59,194 | -0.02(-0.58%) |
Dec 10, 2002 | 3.197 | 3.288 | 3.191 | 3.264 | 175,811 | +0.04(+1.36%) |
Dec 09, 2002 | 3.258 | 3.268 | 3.206 | 3.220 | 215,864 | -0.04(-1.19%) |
Dec 06, 2002 | 3.197 | 3.260 | 3.179 | 3.259 | 47,142 | +0.04(+1.17%) |
Dec 05, 2002 | 3.232 | 3.235 | 3.187 | 3.221 | 36,154 | -0.02(-0.54%) |
Dec 04, 2002 | 3.147 | 3.260 | 3.147 | 3.239 | 159,860 | +0.09(+2.99%) |
Dec 03, 2002 | 3.087 | 3.185 | 3.072 | 3.145 | 87,551 | +0.02(+0.73%) |