Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 4.435 | 4.479 | 4.377 | 4.450 | 10,631,712 | -0.01(-0.20%) |
Sep 29, 2003 | 4.493 | 4.495 | 4.438 | 4.458 | 7,539,850 | -0.01(-0.29%) |
Sep 26, 2003 | 4.492 | 4.509 | 4.471 | 4.471 | 6,417,538 | -0.02(-0.45%) |
Sep 25, 2003 | 4.537 | 4.570 | 4.492 | 4.492 | 4,333,832 | -0.03(-0.68%) |
Sep 24, 2003 | 4.575 | 4.578 | 4.522 | 4.522 | 4,555,269 | -0.05(-1.14%) |
Sep 23, 2003 | 4.566 | 4.575 | 4.527 | 4.575 | 4,463,806 | +0.04(+0.80%) |
Sep 22, 2003 | 4.578 | 4.579 | 4.508 | 4.538 | 6,801,957 | -0.08(-1.67%) |
Sep 19, 2003 | 4.618 | 4.639 | 4.604 | 4.615 | 8,974,375 | +0.00(+0.03%) |
Sep 18, 2003 | 4.527 | 4.621 | 4.527 | 4.614 | 5,203,074 | +0.10(+2.12%) |
Sep 17, 2003 | 4.517 | 4.530 | 4.502 | 4.518 | 3,819,439 | +0.00(+0.00%) |
Sep 16, 2003 | 4.492 | 4.518 | 4.477 | 4.518 | 4,734,756 | +0.03(+0.65%) |
Sep 15, 2003 | 4.486 | 4.503 | 4.473 | 4.489 | 4,347,586 | +0.01(+0.13%) |
Sep 12, 2003 | 4.454 | 4.498 | 4.445 | 4.483 | 5,950,595 | +0.03(+0.65%) |
Sep 11, 2003 | 4.438 | 4.499 | 4.438 | 4.454 | 9,407,621 | +0.02(+0.43%) |
Sep 10, 2003 | 4.559 | 4.562 | 4.432 | 4.435 | 12,038,729 | -0.18(-4.00%) |
Sep 09, 2003 | 4.634 | 4.646 | 4.595 | 4.620 | 4,619,912 | -0.05(-0.97%) |
Sep 08, 2003 | 4.620 | 4.677 | 4.620 | 4.665 | 4,060,131 | +0.04(+0.79%) |
Sep 05, 2003 | 4.631 | 4.665 | 4.618 | 4.629 | 4,397,100 | -0.01(-0.22%) |
Sep 04, 2003 | 4.595 | 4.655 | 4.575 | 4.639 | 6,384,528 | +0.04(+0.95%) |
Sep 03, 2003 | 4.581 | 4.595 | 4.540 | 4.595 | 4,698,309 | +0.01(+0.32%) |
Sep 02, 2003 | 4.522 | 4.581 | 4.493 | 4.581 | 7,028,208 | +0.07(+1.61%) |
Aug 29, 2003 | 4.511 | 4.525 | 4.483 | 4.508 | 4,465,181 | -0.02(-0.42%) |
Aug 28, 2003 | 4.518 | 4.527 | 4.457 | 4.527 | 5,231,270 | +0.02(+0.52%) |
Aug 27, 2003 | 4.550 | 4.550 | 4.495 | 4.503 | 3,845,571 | -0.05(-1.02%) |
Aug 26, 2003 | 4.505 | 4.550 | 4.479 | 4.550 | 5,996,670 | +0.02(+0.55%) |
Aug 25, 2003 | 4.486 | 4.525 | 4.471 | 4.525 | 3,751,357 | +0.03(+0.65%) |
Aug 22, 2003 | 4.578 | 4.586 | 4.495 | 4.496 | 6,448,484 | -0.05(-1.15%) |
Aug 21, 2003 | 4.543 | 4.562 | 4.522 | 4.549 | 6,616,968 | +0.03(+0.77%) |
Aug 20, 2003 | 4.530 | 4.543 | 4.503 | 4.514 | 7,328,729 | -0.01(-0.32%) |
Aug 19, 2003 | 4.586 | 4.588 | 4.502 | 4.528 | 5,956,784 | -0.06(-1.21%) |
Aug 18, 2003 | 4.556 | 4.583 | 4.541 | 4.583 | 4,056,692 | +0.05(+1.03%) |
Aug 15, 2003 | 4.563 | 4.565 | 4.509 | 4.537 | 2,841,541 | -0.02(-0.48%) |
Aug 14, 2003 | 4.506 | 4.573 | 4.495 | 4.559 | 5,312,417 | +0.07(+1.46%) |
Aug 13, 2003 | 4.534 | 4.534 | 4.477 | 4.493 | 5,899,706 | -0.01(-0.32%) |
Aug 12, 2003 | 4.515 | 4.537 | 4.508 | 4.508 | 9,474,327 | -0.00(-0.03%) |
Aug 11, 2003 | 4.544 | 4.557 | 4.486 | 4.509 | 7,302,597 | -0.03(-0.77%) |
Aug 08, 2003 | 4.559 | 4.562 | 4.534 | 4.544 | 7,467,643 | +0.00(+0.00%) |
Aug 07, 2003 | 4.573 | 4.573 | 4.522 | 4.544 | 8,548,694 | -0.01(-0.32%) |
Aug 06, 2003 | 4.605 | 4.627 | 4.557 | 4.559 | 12,770,433 | -0.04(-0.79%) |
Aug 05, 2003 | 4.610 | 4.691 | 4.588 | 4.595 | 8,220,665 | -0.02(-0.47%) |
Aug 04, 2003 | 4.595 | 4.620 | 4.527 | 4.617 | 11,585,540 | +0.01(+0.16%) |
Aug 01, 2003 | 4.727 | 4.727 | 4.607 | 4.610 | 12,229,219 | -0.12(-2.52%) |
Jul 31, 2003 | 4.791 | 4.825 | 4.729 | 4.729 | 5,267,030 | -0.02(-0.52%) |
Jul 30, 2003 | 4.770 | 4.778 | 4.730 | 4.754 | 5,531,103 | -0.01(-0.27%) |
Jul 29, 2003 | 4.775 | 4.807 | 4.732 | 4.767 | 6,355,645 | -0.01(-0.15%) |
Jul 28, 2003 | 4.777 | 4.802 | 4.748 | 4.774 | 5,613,626 | -0.01(-0.15%) |
Jul 25, 2003 | 4.742 | 4.797 | 4.735 | 4.781 | 5,945,093 | +0.04(+0.86%) |
Jul 24, 2003 | 4.796 | 4.828 | 4.740 | 4.740 | 5,023,587 | -0.04(-0.76%) |
Jul 23, 2003 | 4.784 | 4.799 | 4.727 | 4.777 | 6,948,435 | +0.01(+0.24%) |
Jul 22, 2003 | 4.704 | 4.775 | 4.694 | 4.765 | 11,104,844 | +0.07(+1.42%) |
Jul 21, 2003 | 4.690 | 4.799 | 4.659 | 4.698 | 14,165,759 | +0.07(+1.60%) |
Jul 18, 2003 | 4.543 | 4.642 | 4.508 | 4.624 | 12,707,165 | +0.12(+2.61%) |
Jul 17, 2003 | 4.546 | 4.549 | 4.501 | 4.506 | 7,553,604 | -0.04(-0.86%) |
Jul 16, 2003 | 4.508 | 4.646 | 4.482 | 4.546 | 6,589,460 | +0.04(+0.84%) |
Jul 15, 2003 | 4.581 | 4.598 | 4.498 | 4.508 | 5,179,693 | -0.04(-0.96%) |
Jul 14, 2003 | 4.551 | 4.621 | 4.550 | 4.551 | 5,172,816 | +0.04(+0.97%) |
Jul 11, 2003 | 4.486 | 4.541 | 4.486 | 4.508 | 4,544,266 | +0.05(+1.01%) |
Jul 10, 2003 | 4.435 | 4.486 | 4.421 | 4.463 | 6,882,417 | +0.01(+0.23%) |
Jul 09, 2003 | 4.515 | 4.525 | 4.453 | 4.453 | 9,630,433 | -0.06(-1.23%) |
Jul 08, 2003 | 4.502 | 4.527 | 4.493 | 4.508 | 10,872,404 | -0.03(-0.70%) |
Jul 07, 2003 | 4.551 | 4.604 | 4.540 | 4.540 | 5,914,835 | +0.03(+0.61%) |
Jul 03, 2003 | 4.533 | 4.559 | 4.505 | 4.512 | 2,759,706 | -0.03(-0.70%) |
Jul 02, 2003 | 4.537 | 4.573 | 4.508 | 4.544 | 8,684,857 | -0.01(-0.26%) |
Jul 01, 2003 | 4.522 | 4.556 | 4.464 | 4.556 | 6,563,328 | +0.02(+0.48%) |
Jun 30, 2003 | 4.592 | 4.623 | 4.530 | 4.534 | 8,422,159 | -0.06(-1.24%) |
Jun 27, 2003 | 4.594 | 4.623 | 4.557 | 4.591 | 6,180,972 | -0.02(-0.41%) |
Jun 26, 2003 | 4.550 | 4.615 | 4.525 | 4.610 | 6,093,635 | +0.08(+1.77%) |
Jun 25, 2003 | 4.563 | 4.608 | 4.530 | 4.530 | 5,718,155 | -0.04(-0.80%) |
Jun 24, 2003 | 4.565 | 4.597 | 4.547 | 4.566 | 5,552,422 | +0.03(+0.64%) |
Jun 23, 2003 | 4.610 | 4.615 | 4.527 | 4.537 | 4,199,732 | -0.07(-1.61%) |
Jun 20, 2003 | 4.586 | 4.629 | 4.578 | 4.611 | 6,607,340 | +0.05(+1.18%) |
Jun 19, 2003 | 4.652 | 4.653 | 4.557 | 4.557 | 4,179,789 | -0.10(-2.06%) |
Jun 18, 2003 | 4.675 | 4.684 | 4.630 | 4.653 | 6,134,896 | -0.05(-1.11%) |
Jun 17, 2003 | 4.736 | 4.736 | 4.647 | 4.706 | 7,657,445 | -0.03(-0.71%) |
Jun 16, 2003 | 4.652 | 4.739 | 4.650 | 4.739 | 7,532,286 | +0.10(+2.16%) |
Jun 13, 2003 | 4.649 | 4.653 | 4.595 | 4.639 | 8,834,774 | +0.02(+0.35%) |
Jun 12, 2003 | 4.581 | 4.623 | 4.559 | 4.623 | 7,551,541 | +0.07(+1.44%) |
Jun 11, 2003 | 4.508 | 4.562 | 4.487 | 4.557 | 7,508,904 | +0.04(+0.84%) |
Jun 10, 2003 | 4.514 | 4.528 | 4.482 | 4.519 | 5,936,153 | +0.03(+0.75%) |
Jun 09, 2003 | 4.550 | 4.550 | 4.470 | 4.486 | 5,403,192 | -0.10(-2.16%) |
Jun 06, 2003 | 4.599 | 4.653 | 4.566 | 4.585 | 6,597,025 | +0.01(+0.32%) |
Jun 05, 2003 | 4.519 | 4.579 | 4.508 | 4.570 | 6,864,537 | +0.04(+0.90%) |
Jun 04, 2003 | 4.499 | 4.543 | 4.467 | 4.530 | 9,136,670 | +0.03(+0.68%) |
Jun 03, 2003 | 4.450 | 4.501 | 4.435 | 4.499 | 5,274,594 | +0.05(+1.01%) |
Jun 02, 2003 | 4.450 | 4.534 | 4.434 | 4.454 | 7,403,687 | +0.02(+0.56%) |
May 30, 2003 | 4.319 | 4.437 | 4.319 | 4.429 | 24,165,482 | +0.16(+3.75%) |
May 29, 2003 | 4.275 | 4.301 | 4.253 | 4.269 | 12,983,617 | -0.01(-0.14%) |
May 28, 2003 | 4.290 | 4.361 | 4.275 | 4.275 | 12,157,012 | -0.01(-0.34%) |
May 27, 2003 | 4.224 | 4.300 | 4.204 | 4.290 | 8,328,632 | +0.04(+0.99%) |
May 23, 2003 | 4.248 | 4.282 | 4.237 | 4.248 | 4,456,929 | +0.00(+0.00%) |
May 22, 2003 | 4.261 | 4.268 | 4.210 | 4.248 | 7,054,340 | -0.02(-0.48%) |
May 21, 2003 | 4.224 | 4.284 | 4.216 | 4.268 | 7,910,516 | +0.05(+1.10%) |
May 20, 2003 | 4.214 | 4.239 | 4.179 | 4.221 | 8,132,640 | +0.01(+0.14%) |
May 19, 2003 | 4.301 | 4.301 | 4.201 | 4.216 | 5,071,725 | -0.09(-1.99%) |
May 16, 2003 | 4.304 | 4.317 | 4.255 | 4.301 | 4,643,981 | -0.01(-0.20%) |
May 15, 2003 | 4.309 | 4.338 | 4.287 | 4.310 | 9,559,601 | +0.03(+0.71%) |
May 14, 2003 | 4.301 | 4.303 | 4.272 | 4.280 | 8,648,409 | -0.01(-0.24%) |
May 13, 2003 | 4.248 | 4.310 | 4.239 | 4.290 | 6,592,211 | +0.04(+0.99%) |
May 12, 2003 | 4.202 | 4.248 | 4.181 | 4.248 | 6,155,527 | +0.03(+0.79%) |
May 09, 2003 | 4.210 | 4.237 | 4.200 | 4.214 | 7,438,072 | +0.02(+0.56%) |
May 08, 2003 | 4.214 | 4.243 | 4.184 | 4.191 | 4,401,914 | -0.05(-1.06%) |
May 07, 2003 | 4.285 | 4.291 | 4.226 | 4.236 | 3,800,183 | -0.07(-1.62%) |
May 06, 2003 | 4.246 | 4.316 | 4.246 | 4.306 | 4,232,741 | +0.07(+1.75%) |
May 05, 2003 | 4.290 | 4.290 | 4.204 | 4.232 | 5,286,973 | -0.05(-1.09%) |
May 02, 2003 | 4.181 | 4.280 | 4.181 | 4.278 | 5,718,843 | +0.03(+0.82%) |
May 01, 2003 | 4.200 | 4.256 | 4.131 | 4.243 | 7,934,585 | +0.02(+0.45%) |
Apr 30, 2003 | 4.232 | 4.253 | 4.205 | 4.224 | 7,966,219 | -0.03(-0.68%) |
Apr 29, 2003 | 4.294 | 4.304 | 4.226 | 4.253 | 7,892,636 | -0.04(-0.95%) |
Apr 28, 2003 | 4.287 | 4.314 | 4.275 | 4.294 | 4,488,563 | +0.02(+0.51%) |
Apr 25, 2003 | 4.320 | 4.338 | 4.269 | 4.272 | 6,509,001 | -0.05(-1.11%) |
Apr 24, 2003 | 4.333 | 4.348 | 4.293 | 4.320 | 6,473,928 | -0.02(-0.50%) |
Apr 23, 2003 | 4.288 | 4.357 | 4.262 | 4.342 | 6,806,083 | +0.05(+1.08%) |
Apr 22, 2003 | 4.133 | 4.297 | 4.115 | 4.296 | 7,734,467 | +0.17(+4.01%) |
Apr 21, 2003 | 4.109 | 4.156 | 4.109 | 4.130 | 8,599,583 | +0.01(+0.14%) |
Apr 17, 2003 | 4.086 | 4.147 | 4.064 | 4.124 | 5,573,052 | +0.06(+1.43%) |
Apr 16, 2003 | 4.130 | 4.149 | 4.041 | 4.066 | 8,737,809 | -0.03(-0.85%) |
Apr 15, 2003 | 4.111 | 4.159 | 4.077 | 4.101 | 9,754,217 | -0.01(-0.25%) |
Apr 14, 2003 | 3.993 | 4.120 | 3.992 | 4.111 | 7,271,650 | +0.12(+2.95%) |
Apr 11, 2003 | 4.006 | 4.041 | 3.961 | 3.993 | 4,731,318 | +0.00(+0.00%) |
Apr 10, 2003 | 3.973 | 4.012 | 3.968 | 3.993 | 8,398,777 | +0.02(+0.51%) |
Apr 09, 2003 | 4.061 | 4.070 | 3.973 | 3.973 | 8,091,379 | -0.09(-2.32%) |
Apr 08, 2003 | 4.096 | 4.101 | 4.053 | 4.067 | 5,530,415 | -0.03(-0.71%) |
Apr 07, 2003 | 4.216 | 4.217 | 4.096 | 4.096 | 5,866,009 | -0.01(-0.21%) |
Apr 04, 2003 | 4.072 | 4.115 | 4.057 | 4.105 | 8,090,003 | +0.03(+0.82%) |
Apr 03, 2003 | 4.156 | 4.202 | 4.060 | 4.072 | 9,202,001 | -0.08(-2.03%) |
Apr 02, 2003 | 4.176 | 4.210 | 4.134 | 4.156 | 7,905,702 | +0.03(+0.63%) |
Apr 01, 2003 | 4.063 | 4.173 | 4.013 | 4.130 | 8,887,038 | +0.11(+2.68%) |
Mar 31, 2003 | 3.958 | 4.098 | 3.958 | 4.022 | 5,866,697 | -0.06(-1.43%) |
Mar 28, 2003 | 4.057 | 4.108 | 4.054 | 4.080 | 5,140,494 | -0.02(-0.53%) |
Mar 27, 2003 | 4.086 | 4.122 | 4.069 | 4.102 | 3,944,599 | -0.04(-0.88%) |
Mar 26, 2003 | 4.118 | 4.175 | 4.104 | 4.138 | 7,578,361 | +0.02(+0.49%) |
Mar 25, 2003 | 4.072 | 4.128 | 4.057 | 4.118 | 6,914,051 | +0.06(+1.54%) |
Mar 24, 2003 | 4.290 | 4.290 | 4.056 | 4.056 | 9,263,893 | -0.22(-5.17%) |
Mar 21, 2003 | 4.232 | 4.277 | 4.166 | 4.277 | 6,034,493 | +0.09(+2.22%) |
Mar 20, 2003 | 4.173 | 4.207 | 4.069 | 4.184 | 8,291,497 | -0.01(-0.17%) |
Mar 19, 2003 | 4.109 | 4.197 | 4.082 | 4.191 | 9,967,402 | +0.08(+2.02%) |
Mar 18, 2003 | 4.173 | 4.185 | 4.086 | 4.108 | 10,283,052 | -0.10(-2.28%) |
Mar 17, 2003 | 4.063 | 4.205 | 4.053 | 4.204 | 9,273,521 | +0.15(+3.62%) |
Mar 14, 2003 | 4.141 | 4.144 | 4.057 | 4.057 | 7,301,221 | -0.07(-1.76%) |
Mar 13, 2003 | 4.057 | 4.140 | 4.025 | 4.130 | 7,515,781 | +0.13(+3.27%) |
Mar 12, 2003 | 3.995 | 4.008 | 3.933 | 3.999 | 8,671,791 | +0.00(+0.11%) |
Mar 11, 2003 | 4.043 | 4.093 | 3.984 | 3.995 | 6,940,871 | -0.06(-1.44%) |
Mar 10, 2003 | 4.188 | 4.197 | 4.043 | 4.053 | 7,289,530 | -0.18(-4.19%) |
Mar 07, 2003 | 4.122 | 4.245 | 4.102 | 4.230 | 9,922,702 | +0.08(+1.96%) |
Mar 06, 2003 | 4.122 | 4.162 | 4.101 | 4.149 | 9,351,230 | +0.03(+0.63%) |
Mar 05, 2003 | 4.038 | 4.122 | 4.021 | 4.122 | 6,128,707 | +0.06(+1.39%) |
Mar 04, 2003 | 4.122 | 4.122 | 4.061 | 4.066 | 9,248,764 | -0.06(-1.48%) |
Mar 03, 2003 | 4.236 | 4.290 | 4.122 | 4.127 | 7,290,906 | -0.08(-1.83%) |
Feb 28, 2003 | 4.224 | 4.229 | 4.182 | 4.204 | 8,421,471 | -0.00(-0.03%) |
Feb 27, 2003 | 4.098 | 4.216 | 4.086 | 4.205 | 8,566,574 | +0.13(+3.17%) |
Feb 26, 2003 | 4.150 | 4.165 | 4.072 | 4.076 | 4,426,670 | -0.07(-1.79%) |
Feb 25, 2003 | 4.093 | 4.157 | 4.047 | 4.150 | 4,948,628 | +0.04(+0.92%) |
Feb 24, 2003 | 4.210 | 4.216 | 4.101 | 4.112 | 5,079,290 | -0.09(-2.25%) |
Feb 21, 2003 | 4.189 | 4.234 | 4.153 | 4.207 | 7,655,382 | +0.05(+1.15%) |
Feb 20, 2003 | 4.224 | 4.229 | 4.143 | 4.159 | 4,069,071 | -0.04(-0.87%) |
Feb 19, 2003 | 4.200 | 4.208 | 4.130 | 4.195 | 3,990,674 | -0.01(-0.35%) |
Feb 18, 2003 | 4.188 | 4.233 | 4.179 | 4.210 | 4,012,680 | +0.03(+0.77%) |
Feb 14, 2003 | 4.082 | 4.179 | 4.064 | 4.178 | 5,159,062 | +0.13(+3.16%) |
Feb 13, 2003 | 4.043 | 4.067 | 3.997 | 4.050 | 4,480,310 | +0.01(+0.32%) |
Feb 12, 2003 | 4.112 | 4.137 | 4.037 | 4.037 | 5,680,332 | -0.08(-1.87%) |
Feb 11, 2003 | 4.188 | 4.202 | 4.108 | 4.114 | 4,485,124 | -0.03(-0.84%) |
Feb 10, 2003 | 4.156 | 4.169 | 4.085 | 4.149 | 5,988,418 | +0.02(+0.46%) |
Feb 07, 2003 | 4.188 | 4.195 | 4.121 | 4.130 | 5,297,288 | -0.01(-0.28%) |
Feb 06, 2003 | 4.138 | 4.195 | 4.120 | 4.141 | 6,401,033 | +0.00(+0.07%) |
Feb 05, 2003 | 4.184 | 4.249 | 4.137 | 4.138 | 8,493,679 | -0.03(-0.84%) |
Feb 04, 2003 | 4.188 | 4.188 | 4.124 | 4.173 | 5,592,308 | -0.05(-1.10%) |
Feb 03, 2003 | 4.202 | 4.261 | 4.201 | 4.220 | 5,037,341 | +0.02(+0.38%) |
Jan 31, 2003 | 4.067 | 4.232 | 4.067 | 4.204 | 14,038,536 | +0.14(+3.51%) |
Jan 30, 2003 | 4.202 | 4.202 | 4.051 | 4.061 | 11,469,320 | -0.06(-1.52%) |
Jan 29, 2003 | 4.072 | 4.130 | 4.044 | 4.124 | 9,675,820 | +0.02(+0.39%) |
Jan 28, 2003 | 4.098 | 4.111 | 4.043 | 4.108 | 10,798,133 | +0.02(+0.53%) |
Jan 27, 2003 | 4.127 | 4.154 | 4.086 | 4.086 | 6,753,819 | -0.04(-0.95%) |
Jan 24, 2003 | 4.210 | 4.224 | 4.101 | 4.125 | 6,143,149 | -0.08(-1.97%) |
Jan 23, 2003 | 4.226 | 4.240 | 4.197 | 4.208 | 6,656,854 | -0.01(-0.24%) |
Jan 22, 2003 | 4.303 | 4.303 | 4.210 | 4.218 | 5,474,712 | -0.08(-1.96%) |
Jan 21, 2003 | 4.342 | 4.361 | 4.298 | 4.303 | 5,868,760 | -0.03(-0.60%) |
Jan 17, 2003 | 4.232 | 4.384 | 4.217 | 4.329 | 7,680,827 | +0.10(+2.30%) |
Jan 16, 2003 | 4.329 | 4.329 | 4.150 | 4.232 | 16,162,127 | -0.10(-2.22%) |
Jan 15, 2003 | 4.419 | 4.419 | 4.319 | 4.328 | 5,276,657 | -0.09(-2.07%) |
Jan 14, 2003 | 4.397 | 4.419 | 4.368 | 4.419 | 3,557,428 | +0.03(+0.63%) |
Jan 13, 2003 | 4.445 | 4.470 | 4.380 | 4.391 | 3,285,102 | -0.01(-0.26%) |
Jan 10, 2003 | 4.399 | 4.444 | 4.393 | 4.403 | 3,055,413 | -0.05(-1.01%) |
Jan 09, 2003 | 4.377 | 4.448 | 4.377 | 4.448 | 4,326,267 | +0.10(+2.34%) |
Jan 08, 2003 | 4.391 | 4.410 | 4.336 | 4.346 | 4,112,395 | -0.04(-0.99%) |
Jan 07, 2003 | 4.421 | 4.464 | 4.380 | 4.390 | 8,469,609 | -0.01(-0.30%) |
Jan 06, 2003 | 4.250 | 4.412 | 4.250 | 4.403 | 7,885,071 | +0.15(+3.52%) |
Jan 03, 2003 | 4.304 | 4.326 | 4.229 | 4.253 | 5,968,475 | -0.07(-1.68%) |
Jan 02, 2003 | 4.178 | 4.326 | 4.165 | 4.326 | 6,673,359 | +0.15(+3.55%) |
Dec 31, 2002 | 4.144 | 4.185 | 4.088 | 4.178 | 5,588,869 | +0.03(+0.84%) |
Dec 30, 2002 | 4.079 | 4.153 | 4.079 | 4.143 | 4,789,084 | +0.03(+0.74%) |
Dec 27, 2002 | 4.147 | 4.176 | 4.106 | 4.112 | 4,159,158 | -0.07(-1.63%) |
Dec 26, 2002 | 4.170 | 4.223 | 4.162 | 4.181 | 5,564,800 | -0.00(-0.03%) |
Dec 24, 2002 | 4.181 | 4.205 | 4.147 | 4.182 | 3,537,485 | -0.04(-0.93%) |
Dec 23, 2002 | 4.246 | 4.282 | 4.195 | 4.221 | 6,214,669 | -0.04(-0.92%) |
Dec 20, 2002 | 4.173 | 4.265 | 4.156 | 4.261 | 12,259,478 | +0.10(+2.45%) |
Dec 19, 2002 | 4.166 | 4.259 | 4.137 | 4.159 | 5,714,029 | -0.04(-1.00%) |
Dec 18, 2002 | 4.266 | 4.268 | 4.192 | 4.201 | 5,430,012 | -0.07(-1.70%) |
Dec 17, 2002 | 4.306 | 4.326 | 4.274 | 4.274 | 4,531,887 | -0.03(-0.71%) |
Dec 16, 2002 | 4.256 | 4.314 | 4.253 | 4.304 | 7,332,855 | +0.05(+1.06%) |
Dec 13, 2002 | 4.326 | 4.346 | 4.259 | 4.259 | 6,378,339 | -0.10(-2.37%) |
Dec 12, 2002 | 4.362 | 4.432 | 4.362 | 4.362 | 9,676,508 | +0.00(+0.00%) |
Dec 11, 2002 | 4.297 | 4.368 | 4.293 | 4.362 | 5,493,280 | +0.05(+1.18%) |
Dec 10, 2002 | 4.288 | 4.319 | 4.256 | 4.312 | 4,760,201 | +0.03(+0.71%) |
Dec 09, 2002 | 4.312 | 4.319 | 4.264 | 4.281 | 7,238,641 | -0.04(-0.98%) |
Dec 06, 2002 | 4.227 | 4.341 | 4.224 | 4.323 | 4,485,124 | +0.06(+1.43%) |
Dec 05, 2002 | 4.328 | 4.328 | 4.253 | 4.262 | 3,184,012 | -0.06(-1.31%) |
Dec 04, 2002 | 4.296 | 4.352 | 4.246 | 4.319 | 4,367,529 | +0.02(+0.54%) |
Dec 03, 2002 | 4.285 | 4.314 | 4.255 | 4.296 | 4,129,588 | -0.05(-1.10%) |
Dec 02, 2002 | 4.418 | 4.419 | 4.309 | 4.344 | 3,912,277 | -0.03(-0.76%) |
Nov 29, 2002 | 4.426 | 4.426 | 4.362 | 4.377 | 1,412,518 | -0.04(-0.99%) |
Nov 27, 2002 | 4.309 | 4.425 | 4.303 | 4.421 | 3,546,425 | +0.13(+3.05%) |
Nov 26, 2002 | 4.362 | 4.370 | 4.290 | 4.290 | 3,831,817 | -0.10(-2.32%) |
Nov 25, 2002 | 4.360 | 4.442 | 4.335 | 4.391 | 6,324,011 | +0.01(+0.17%) |
Nov 22, 2002 | 4.361 | 4.439 | 4.342 | 4.384 | 5,539,355 | +0.02(+0.57%) |
Nov 21, 2002 | 4.326 | 4.399 | 4.319 | 4.360 | 10,192,277 | +0.06(+1.35%) |
Nov 20, 2002 | 4.197 | 4.346 | 4.195 | 4.301 | 4,130,275 | +0.11(+2.71%) |
Nov 19, 2002 | 4.198 | 4.234 | 4.173 | 4.188 | 3,386,881 | -0.01(-0.35%) |
Nov 18, 2002 | 4.261 | 4.282 | 4.195 | 4.202 | 6,442,982 | -0.03(-0.82%) |
Nov 15, 2002 | 4.194 | 4.246 | 4.181 | 4.237 | 7,909,141 | +0.04(+1.04%) |
Nov 14, 2002 | 4.181 | 4.275 | 4.173 | 4.194 | 7,809,425 | +0.09(+2.27%) |
Nov 13, 2002 | 4.133 | 4.217 | 4.064 | 4.101 | 6,809,522 | -0.03(-0.84%) |
Nov 12, 2002 | 4.105 | 4.188 | 4.102 | 4.136 | 5,559,986 | +0.03(+0.85%) |
Nov 11, 2002 | 4.185 | 4.208 | 4.064 | 4.101 | 6,801,269 | -0.08(-2.02%) |
Nov 08, 2002 | 4.200 | 4.268 | 4.165 | 4.185 | 8,908,357 | -0.00(-0.03%) |
Nov 07, 2002 | 4.239 | 4.348 | 4.186 | 4.186 | 15,840,288 | -0.19(-4.29%) |
Nov 06, 2002 | 4.506 | 4.506 | 4.362 | 4.374 | 12,584,068 | -0.08(-1.70%) |
Nov 05, 2002 | 4.508 | 4.566 | 4.406 | 4.450 | 8,159,460 | -0.04(-0.97%) |
Nov 04, 2002 | 4.551 | 4.578 | 4.471 | 4.493 | 5,055,908 | -0.03(-0.64%) |
Nov 01, 2002 | 4.384 | 4.522 | 4.365 | 4.522 | 4,758,138 | +0.12(+2.71%) |
Oct 31, 2002 | 4.470 | 4.490 | 4.384 | 4.403 | 3,595,939 | -0.03(-0.72%) |
Oct 30, 2002 | 4.362 | 4.470 | 4.362 | 4.435 | 4,529,824 | +0.07(+1.67%) |
Oct 29, 2002 | 4.345 | 4.378 | 4.277 | 4.362 | 4,553,206 | +0.01(+0.20%) |
Oct 28, 2002 | 4.428 | 4.448 | 4.342 | 4.354 | 5,536,605 | -0.03(-0.70%) |
Oct 25, 2002 | 4.156 | 4.406 | 4.130 | 4.384 | 7,158,181 | +0.23(+5.42%) |
Oct 24, 2002 | 4.275 | 4.319 | 4.156 | 4.159 | 3,753,420 | -0.08(-1.99%) |
Oct 23, 2002 | 4.217 | 4.272 | 4.124 | 4.243 | 9,411,059 | +0.03(+0.83%) |
Oct 22, 2002 | 4.297 | 4.361 | 4.175 | 4.208 | 13,876,241 | -0.26(-5.73%) |
Oct 21, 2002 | 4.421 | 4.508 | 4.384 | 4.464 | 6,405,159 | -0.00(-0.03%) |
Oct 18, 2002 | 4.412 | 4.506 | 4.378 | 4.466 | 4,758,138 | +0.06(+1.25%) |
Oct 17, 2002 | 4.374 | 4.432 | 4.362 | 4.410 | 4,382,658 | +0.09(+2.12%) |
Oct 16, 2002 | 4.362 | 4.384 | 4.256 | 4.319 | 5,179,005 | -0.07(-1.49%) |
Oct 15, 2002 | 4.399 | 4.457 | 4.312 | 4.384 | 9,569,228 | +0.17(+4.00%) |
Oct 14, 2002 | 4.130 | 4.237 | 4.112 | 4.216 | 3,914,340 | +0.07(+1.61%) |
Oct 11, 2002 | 4.035 | 4.217 | 4.035 | 4.149 | 11,635,054 | +0.15(+3.75%) |
Oct 10, 2002 | 3.723 | 4.009 | 3.718 | 3.999 | 10,757,559 | +0.25(+6.80%) |
Oct 09, 2002 | 3.832 | 3.833 | 3.688 | 3.744 | 15,094,142 | -0.15(-3.81%) |
Oct 08, 2002 | 3.672 | 3.935 | 3.664 | 3.893 | 18,366,866 | +0.40(+11.54%) |
Oct 07, 2002 | 3.695 | 3.708 | 3.474 | 3.490 | 11,392,299 | -0.21(-5.62%) |
Oct 04, 2002 | 3.817 | 3.874 | 3.526 | 3.698 | 28,901,614 | -0.33(-8.13%) |
Oct 03, 2002 | 4.207 | 4.207 | 3.995 | 4.025 | 13,692,627 | -0.27(-6.20%) |
Oct 02, 2002 | 4.492 | 4.492 | 4.277 | 4.291 | 10,052,675 | -0.24(-5.30%) |