Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 4.395 | 4.407 | 4.370 | 4.378 | 521,622 | -0.02(-0.40%) |
Nov 26, 2003 | 4.386 | 4.398 | 4.362 | 4.395 | 1,280,522 | -0.01(-0.12%) |
Nov 25, 2003 | 4.372 | 4.420 | 4.363 | 4.400 | 1,936,201 | +0.02(+0.35%) |
Nov 24, 2003 | 4.346 | 4.399 | 4.346 | 4.385 | 1,577,200 | +0.06(+1.28%) |
Nov 21, 2003 | 4.363 | 4.363 | 4.290 | 4.330 | 1,544,092 | -0.03(-0.78%) |
Nov 20, 2003 | 4.359 | 4.403 | 4.341 | 4.363 | 1,679,772 | -0.02(-0.49%) |
Nov 19, 2003 | 4.385 | 4.416 | 4.377 | 4.385 | 836,802 | +0.02(+0.35%) |
Nov 18, 2003 | 4.422 | 4.423 | 4.364 | 4.370 | 729,686 | -0.04(-0.95%) |
Nov 17, 2003 | 4.410 | 4.445 | 4.371 | 4.412 | 994,879 | -0.05(-1.01%) |
Nov 14, 2003 | 4.408 | 4.494 | 4.408 | 4.457 | 1,902,443 | +0.07(+1.52%) |
Nov 13, 2003 | 4.400 | 4.407 | 4.334 | 4.390 | 1,688,211 | -0.02(-0.47%) |
Nov 12, 2003 | 4.416 | 4.483 | 4.366 | 4.411 | 7,494,867 | +0.16(+3.87%) |
Nov 11, 2003 | 4.217 | 4.259 | 4.207 | 4.246 | 2,041,694 | +0.04(+0.95%) |
Nov 10, 2003 | 4.004 | 4.233 | 4.000 | 4.206 | 6,562,959 | +0.20(+5.05%) |
Nov 07, 2003 | 4.307 | 4.308 | 3.995 | 4.004 | 8,139,511 | -0.29(-6.70%) |
Nov 06, 2003 | 4.370 | 4.372 | 4.243 | 4.292 | 3,106,361 | -0.09(-2.11%) |
Nov 05, 2003 | 4.404 | 4.386 | 4.362 | 4.384 | 1,833,954 | -0.02(-0.56%) |
Nov 04, 2003 | 4.404 | 4.439 | 4.394 | 4.409 | 1,357,450 | -0.04(-0.88%) |
Nov 03, 2003 | 4.416 | 4.455 | 4.411 | 4.448 | 765,232 | +0.03(+0.72%) |
Oct 31, 2003 | 4.440 | 4.452 | 4.416 | 4.416 | 1,866,738 | +0.04(+0.94%) |
Oct 30, 2003 | 4.395 | 4.395 | 4.364 | 4.375 | 956,252 | -0.02(-0.47%) |
Oct 29, 2003 | 4.385 | 4.411 | 4.374 | 4.395 | 1,196,776 | -0.00(-0.02%) |
Oct 28, 2003 | 4.343 | 4.400 | 4.343 | 4.396 | 1,311,683 | +0.05(+1.23%) |
Oct 27, 2003 | 4.360 | 4.411 | 4.343 | 4.343 | 1,496,701 | -0.01(-0.21%) |
Oct 24, 2003 | 4.349 | 4.356 | 4.315 | 4.352 | 1,148,087 | -0.01(-0.14%) |
Oct 23, 2003 | 4.333 | 4.365 | 4.323 | 4.358 | 846,540 | +0.03(+0.59%) |
Oct 22, 2003 | 4.364 | 4.371 | 4.328 | 4.333 | 1,176,976 | -0.04(-0.82%) |
Oct 21, 2003 | 4.416 | 4.416 | 4.353 | 4.369 | 1,962,817 | -0.05(-1.18%) |
Oct 20, 2003 | 4.465 | 4.465 | 4.371 | 4.421 | 1,357,775 | -0.02(-0.46%) |
Oct 17, 2003 | 4.534 | 4.560 | 4.429 | 4.441 | 3,019,370 | -0.03(-0.64%) |
Oct 16, 2003 | 4.395 | 4.476 | 4.409 | 4.470 | 1,873,554 | +0.07(+1.71%) |
Oct 15, 2003 | 4.418 | 4.418 | 4.380 | 4.395 | 1,562,593 | -0.02(-0.42%) |
Oct 14, 2003 | 4.365 | 4.422 | 4.345 | 4.414 | 1,239,623 | +0.06(+1.32%) |
Oct 13, 2003 | 4.318 | 4.362 | 4.322 | 4.356 | 630,685 | +0.04(+0.88%) |
Oct 10, 2003 | 4.352 | 4.357 | 4.313 | 4.318 | 877,376 | -0.04(-0.94%) |
Oct 09, 2003 | 4.326 | 4.413 | 4.326 | 4.359 | 1,228,587 | +0.03(+0.76%) |
Oct 08, 2003 | 4.330 | 4.348 | 4.314 | 4.326 | 1,018,250 | -0.03(-0.78%) |
Oct 07, 2003 | 4.361 | 4.359 | 4.309 | 4.360 | 970,210 | -0.00(-0.02%) |
Oct 06, 2003 | 4.344 | 4.374 | 4.330 | 4.361 | 677,427 | +0.05(+1.17%) |
Oct 03, 2003 | 4.318 | 4.360 | 4.303 | 4.311 | 1,382,444 | +0.02(+0.58%) |
Oct 02, 2003 | 4.273 | 4.287 | 4.256 | 4.286 | 998,450 | -0.01(-0.14%) |
Oct 01, 2003 | 4.166 | 4.293 | 4.164 | 4.293 | 1,449,959 | +0.15(+3.54%) |
Sep 30, 2003 | 4.195 | 4.197 | 4.180 | 4.146 | 2,371,806 | -0.06(-1.54%) |
Sep 29, 2003 | 4.161 | 4.210 | 4.155 | 4.210 | 1,200,347 | +0.05(+1.21%) |
Sep 26, 2003 | 4.180 | 4.180 | 4.144 | 4.160 | 1,212,357 | -0.04(-0.91%) |
Sep 25, 2003 | 4.256 | 4.266 | 4.197 | 4.198 | 1,292,207 | -0.06(-1.38%) |
Sep 24, 2003 | 4.287 | 4.316 | 4.232 | 4.257 | 1,611,607 | -0.05(-1.19%) |
Sep 23, 2003 | 4.323 | 4.348 | 4.281 | 4.308 | 840,697 | +0.01(+0.19%) |
Sep 22, 2003 | 4.328 | 4.328 | 4.265 | 4.300 | 1,225,016 | -0.04(-0.88%) |
Sep 19, 2003 | 4.360 | 4.372 | 4.307 | 4.338 | 1,208,786 | -0.03(-0.80%) |
Sep 18, 2003 | 4.359 | 4.397 | 4.343 | 4.373 | 1,395,103 | +0.01(+0.24%) |
Sep 17, 2003 | 4.223 | 4.416 | 4.314 | 4.362 | 3,821,765 | +0.14(+3.31%) |
Sep 16, 2003 | 4.211 | 4.230 | 4.199 | 4.223 | 1,557,400 | +0.01(+0.27%) |
Sep 15, 2003 | 4.227 | 4.227 | 4.180 | 4.211 | 1,414,903 | -0.01(-0.24%) |
Sep 12, 2003 | 4.226 | 4.236 | 4.186 | 4.222 | 1,310,060 | -0.01(-0.29%) |
Sep 11, 2003 | 4.280 | 4.303 | 4.234 | 4.234 | 1,219,823 | -0.03(-0.75%) |
Sep 10, 2003 | 4.273 | 4.302 | 4.258 | 4.266 | 1,574,279 | -0.01(-0.14%) |
Sep 09, 2003 | 4.320 | 4.325 | 4.267 | 4.272 | 2,162,443 | -0.07(-1.65%) |
Sep 08, 2003 | 4.303 | 4.362 | 4.303 | 4.344 | 1,383,093 | +0.04(+0.95%) |
Sep 05, 2003 | 4.323 | 4.334 | 4.298 | 4.303 | 1,304,217 | -0.03(-0.59%) |
Sep 04, 2003 | 4.292 | 4.359 | 4.283 | 4.328 | 2,189,708 | +0.04(+0.86%) |
Sep 03, 2003 | 4.298 | 4.363 | 4.272 | 4.292 | 2,616,874 | -0.00(-0.02%) |
Sep 02, 2003 | 4.236 | 4.302 | 4.182 | 4.293 | 1,853,754 | +0.07(+1.55%) |
Aug 29, 2003 | 4.220 | 4.236 | 4.203 | 4.227 | 961,121 | +0.01(+0.19%) |
Aug 28, 2003 | 4.231 | 4.231 | 4.174 | 4.219 | 1,607,387 | -0.02(-0.51%) |
Aug 27, 2003 | 4.271 | 4.287 | 4.237 | 4.240 | 1,848,885 | -0.03(-0.65%) |
Aug 26, 2003 | 4.210 | 4.275 | 4.210 | 4.268 | 2,492,879 | +0.05(+1.24%) |
Aug 25, 2003 | 4.236 | 4.248 | 4.205 | 4.216 | 3,146,611 | -0.02(-0.53%) |
Aug 22, 2003 | 4.339 | 4.344 | 4.222 | 4.238 | 2,918,746 | -0.09(-2.09%) |
Aug 21, 2003 | 4.400 | 4.416 | 4.328 | 4.328 | 4,154,474 | -0.06(-1.43%) |
Aug 20, 2003 | 4.416 | 4.423 | 4.380 | 4.391 | 2,342,917 | -0.04(-0.81%) |
Aug 19, 2003 | 4.400 | 4.433 | 4.392 | 4.427 | 1,975,801 | +0.01(+0.26%) |
Aug 18, 2003 | 4.430 | 4.441 | 4.403 | 4.416 | 2,179,971 | -0.02(-0.37%) |
Aug 15, 2003 | 4.442 | 4.442 | 4.393 | 4.432 | 1,481,770 | -0.01(-0.23%) |
Aug 14, 2003 | 4.411 | 4.442 | 4.372 | 4.442 | 1,839,472 | +0.04(+0.84%) |
Aug 13, 2003 | 4.431 | 4.450 | 4.397 | 4.406 | 945,865 | -0.02(-0.46%) |
Aug 12, 2003 | 4.417 | 4.430 | 4.389 | 4.426 | 1,296,102 | +0.01(+0.23%) |
Aug 11, 2003 | 4.416 | 4.435 | 4.400 | 4.416 | 1,780,396 | +0.03(+0.58%) |
Aug 08, 2003 | 4.400 | 4.416 | 4.362 | 4.390 | 3,159,919 | +0.00(+0.07%) |
Aug 07, 2003 | 4.596 | 4.596 | 4.298 | 4.387 | 5,736,868 | -0.31(-6.54%) |
Aug 06, 2003 | 4.611 | 4.730 | 4.609 | 4.694 | 1,493,130 | +0.06(+1.40%) |
Aug 05, 2003 | 4.655 | 4.660 | 4.611 | 4.629 | 1,075,378 | -0.01(-0.31%) |
Aug 04, 2003 | 4.673 | 4.678 | 4.563 | 4.644 | 1,431,133 | -0.04(-0.90%) |
Aug 01, 2003 | 4.745 | 4.755 | 4.621 | 4.686 | 1,986,513 | -0.04(-0.80%) |
Jul 31, 2003 | 4.715 | 4.821 | 4.713 | 4.724 | 1,888,486 | +0.03(+0.63%) |
Jul 30, 2003 | 4.703 | 4.710 | 4.660 | 4.694 | 1,025,716 | -0.01(-0.17%) |
Jul 29, 2003 | 4.763 | 4.783 | 4.657 | 4.702 | 1,894,004 | -0.06(-1.36%) |
Jul 28, 2003 | 4.776 | 4.801 | 4.729 | 4.767 | 1,120,821 | +1.42(+42.22%) |
Jul 25, 2003 | 3.343 | 3.358 | 3.281 | 3.352 | 24,960,280 | -1.37(-29.03%) |
Jul 22, 2003 | 4.710 | 4.750 | 4.621 | 4.723 | 1,061,096 | +0.01(+0.20%) |
Jul 21, 2003 | 4.801 | 4.807 | 4.694 | 4.714 | 1,891,731 | -0.08(-1.73%) |
Jul 18, 2003 | 4.760 | 4.802 | 4.732 | 4.797 | 1,875,826 | +0.05(+1.06%) |
Jul 17, 2003 | 4.811 | 4.820 | 4.724 | 4.746 | 2,154,003 | -0.07(-1.53%) |
Jul 16, 2003 | 4.907 | 4.907 | 4.802 | 4.820 | 1,904,066 | -0.07(-1.49%) |
Jul 15, 2003 | 4.917 | 4.960 | 4.870 | 4.893 | 1,775,527 | -0.02(-0.48%) |
Jul 14, 2003 | 4.929 | 4.960 | 4.892 | 4.917 | 1,995,926 | +0.01(+0.25%) |
Jul 11, 2003 | 4.878 | 4.911 | 4.843 | 4.905 | 1,940,420 | +0.04(+0.74%) |
Jul 10, 2003 | 4.952 | 4.952 | 4.827 | 4.869 | 2,355,251 | -0.10(-2.09%) |
Jul 09, 2003 | 5.012 | 5.012 | 4.925 | 4.972 | 2,382,842 | -0.07(-1.30%) |
Jul 08, 2003 | 4.971 | 5.050 | 4.959 | 5.038 | 3,327,085 | +0.06(+1.13%) |
Jul 07, 2003 | 4.955 | 5.010 | 4.919 | 4.982 | 1,722,618 | +0.08(+1.68%) |
Jul 03, 2003 | 4.919 | 4.937 | 4.899 | 4.899 | 841,671 | -0.03(-0.62%) |
Jul 02, 2003 | 4.885 | 4.945 | 4.881 | 4.930 | 1,975,801 | +0.04(+0.80%) |
Jul 01, 2003 | 4.847 | 4.891 | 4.821 | 4.891 | 2,376,674 | +0.03(+0.72%) |
Jun 30, 2003 | 4.903 | 4.915 | 4.854 | 4.856 | 1,837,524 | -0.02(-0.46%) |
Jun 27, 2003 | 4.931 | 4.939 | 4.868 | 4.879 | 1,674,903 | -0.05(-0.98%) |
Jun 26, 2003 | 4.907 | 4.962 | 4.884 | 4.927 | 1,848,236 | +0.04(+0.80%) |
Jun 25, 2003 | 4.902 | 4.963 | 4.886 | 4.888 | 3,082,341 | -0.02(-0.38%) |
Jun 24, 2003 | 4.800 | 4.950 | 4.800 | 4.907 | 2,860,319 | +0.11(+2.25%) |
Jun 23, 2003 | 4.815 | 4.834 | 4.765 | 4.799 | 1,975,801 | -0.02(-0.51%) |
Jun 20, 2003 | 4.821 | 4.868 | 4.793 | 4.823 | 2,491,581 | +0.03(+0.64%) |
Jun 19, 2003 | 4.831 | 4.841 | 4.780 | 4.793 | 2,562,991 | -0.02(-0.45%) |
Jun 18, 2003 | 4.847 | 4.878 | 4.780 | 4.814 | 2,135,826 | -0.03(-0.68%) |
Jun 17, 2003 | 4.876 | 4.890 | 4.794 | 4.847 | 2,268,585 | -0.03(-0.72%) |
Jun 16, 2003 | 4.816 | 4.899 | 4.804 | 4.882 | 1,821,944 | +0.09(+1.80%) |
Jun 13, 2003 | 4.832 | 4.842 | 4.753 | 4.796 | 2,109,209 | -0.02(-0.47%) |
Jun 12, 2003 | 4.816 | 4.849 | 4.790 | 4.818 | 1,884,266 | -0.02(-0.36%) |
Jun 11, 2003 | 4.781 | 4.847 | 4.765 | 4.836 | 2,091,032 | +0.05(+0.99%) |
Jun 10, 2003 | 4.745 | 4.792 | 4.737 | 4.789 | 1,584,666 | +0.08(+1.66%) |
Jun 09, 2003 | 4.813 | 4.813 | 4.692 | 4.710 | 2,044,615 | +1.01(+27.20%) |
Jun 06, 2003 | 3.725 | 3.774 | 3.669 | 3.703 | 27,596,954 | -1.13(-23.41%) |
Jun 03, 2003 | 4.912 | 4.912 | 4.796 | 4.835 | 2,176,725 | -0.08(-1.55%) |
Jun 02, 2003 | 4.949 | 5.034 | 4.908 | 4.911 | 2,928,808 | -0.03(-0.58%) |
May 30, 2003 | 4.779 | 4.945 | 4.779 | 4.939 | 2,967,760 | +0.16(+3.35%) |
May 29, 2003 | 4.719 | 4.801 | 4.713 | 4.779 | 4,009,705 | +1.28(+36.68%) |
May 28, 2003 | 3.574 | 3.574 | 3.497 | 3.497 | 17,995,472 | -0.05(-1.30%) |
May 27, 2003 | 3.605 | 3.605 | 3.509 | 3.543 | 31,809,854 | -1.04(-22.70%) |
May 22, 2003 | 4.560 | 4.659 | 4.550 | 4.583 | 3,043,390 | +0.05(+1.20%) |
May 21, 2003 | 4.342 | 4.766 | 4.335 | 4.529 | 5,759,590 | +0.19(+4.30%) |
May 20, 2003 | 4.332 | 4.354 | 4.313 | 4.342 | 3,178,096 | +0.03(+0.64%) |
May 19, 2003 | 4.360 | 4.361 | 4.303 | 4.314 | 2,047,212 | -0.05(-1.04%) |
May 16, 2003 | 4.323 | 4.366 | 4.300 | 4.359 | 2,463,666 | +0.04(+0.83%) |
May 15, 2003 | 4.346 | 4.360 | 4.295 | 4.323 | 2,152,380 | -0.01(-0.28%) |
May 14, 2003 | 4.337 | 4.339 | 4.293 | 4.336 | 1,852,456 | +0.00(+0.00%) |
May 13, 2003 | 4.320 | 4.337 | 4.282 | 4.336 | 2,398,747 | +0.00(+0.09%) |
May 12, 2003 | 4.298 | 4.334 | 4.262 | 4.332 | 1,768,386 | +0.03(+0.64%) |
May 09, 2003 | 4.265 | 4.310 | 4.231 | 4.304 | 1,365,890 | +0.06(+1.35%) |
May 08, 2003 | 4.313 | 4.327 | 4.226 | 4.246 | 3,180,693 | -0.08(-1.88%) |
May 07, 2003 | 4.375 | 4.376 | 4.304 | 4.327 | 2,513,653 | -0.07(-1.54%) |
May 06, 2003 | 4.346 | 4.420 | 4.342 | 4.395 | 1,759,622 | +0.05(+1.13%) |
May 05, 2003 | 4.371 | 4.380 | 4.308 | 4.346 | 2,667,510 | -0.02(-0.38%) |
May 02, 2003 | 4.305 | 4.366 | 4.304 | 4.362 | 2,193,279 | +0.04(+0.93%) |
May 01, 2003 | 4.251 | 4.330 | 4.195 | 4.322 | 2,221,194 | +0.08(+1.99%) |
Apr 30, 2003 | 4.217 | 4.263 | 4.192 | 4.238 | 3,052,154 | +0.01(+0.17%) |
Apr 29, 2003 | 4.255 | 4.255 | 4.200 | 4.231 | 2,869,732 | +0.00(+0.05%) |
Apr 28, 2003 | 4.180 | 4.257 | 4.172 | 4.229 | 3,201,792 | +0.00(+0.07%) |
Apr 25, 2003 | 4.317 | 4.317 | 4.209 | 4.226 | 3,104,738 | -0.09(-2.12%) |
Apr 24, 2003 | 4.352 | 4.354 | 4.287 | 4.317 | 2,915,175 | +1.01(+30.36%) |
Apr 23, 2003 | 3.290 | 3.349 | 3.278 | 3.312 | 26,013,586 | +0.05(+1.51%) |
Apr 22, 2003 | 3.173 | 3.303 | 3.164 | 3.263 | 19,139,016 | -0.97(-22.96%) |
Apr 21, 2003 | 4.226 | 4.244 | 4.203 | 4.235 | 2,615,575 | +0.01(+0.19%) |
Apr 17, 2003 | 4.129 | 4.227 | 4.119 | 4.227 | 3,152,129 | +0.09(+2.13%) |
Apr 16, 2003 | 4.228 | 4.242 | 4.119 | 4.138 | 2,774,951 | -0.09(-2.02%) |
Apr 15, 2003 | 4.151 | 4.270 | 4.130 | 4.224 | 4,470,953 | +0.10(+2.39%) |
Apr 14, 2003 | 3.996 | 4.133 | 3.990 | 4.125 | 4,245,685 | +0.16(+3.91%) |
Apr 11, 2003 | 3.974 | 4.000 | 3.934 | 3.970 | 2,699,970 | +0.01(+0.36%) |
Apr 10, 2003 | 3.961 | 4.002 | 3.928 | 3.956 | 2,322,143 | +0.01(+0.21%) |
Apr 09, 2003 | 4.010 | 4.041 | 3.947 | 3.947 | 2,723,016 | -0.03(-0.67%) |
Apr 08, 2003 | 3.987 | 3.992 | 3.952 | 3.974 | 3,616,298 | -0.01(-0.31%) |
Apr 07, 2003 | 4.082 | 4.087 | 3.975 | 3.987 | 3,471,204 | -0.04(-1.07%) |
Apr 04, 2003 | 4.087 | 4.103 | 4.009 | 4.030 | 4,560,865 | -0.09(-2.24%) |
Apr 03, 2003 | 4.195 | 4.195 | 4.092 | 4.122 | 3,033,977 | -0.07(-1.74%) |
Apr 02, 2003 | 4.123 | 4.226 | 4.123 | 4.195 | 2,751,256 | +0.10(+2.51%) |
Apr 01, 2003 | 4.082 | 4.121 | 4.069 | 4.092 | 4,593,974 | +0.00(+0.02%) |
Mar 31, 2003 | 4.237 | 4.237 | 4.072 | 4.091 | 3,736,073 | -0.14(-3.42%) |
Mar 28, 2003 | 4.262 | 4.272 | 4.217 | 4.236 | 1,594,728 | -0.04(-1.03%) |
Mar 27, 2003 | 4.287 | 4.317 | 4.231 | 4.280 | 1,454,179 | -0.02(-0.53%) |
Mar 26, 2003 | 4.349 | 4.349 | 4.271 | 4.303 | 1,135,428 | -0.05(-1.04%) |
Mar 25, 2003 | 4.337 | 4.380 | 4.318 | 4.348 | 1,658,024 | +0.01(+0.28%) |
Mar 24, 2003 | 4.385 | 4.403 | 4.317 | 4.336 | 2,091,032 | -0.11(-2.54%) |
Mar 21, 2003 | 4.416 | 4.455 | 4.340 | 4.449 | 1,912,830 | +0.07(+1.64%) |
Mar 20, 2003 | 4.349 | 4.388 | 4.298 | 4.377 | 1,278,899 | +0.01(+0.28%) |
Mar 19, 2003 | 4.370 | 4.375 | 4.303 | 4.364 | 3,521,516 | +0.04(+0.90%) |
Mar 18, 2003 | 4.428 | 4.436 | 4.300 | 4.325 | 4,630,978 | -0.13(-2.84%) |
Mar 17, 2003 | 4.318 | 4.462 | 4.308 | 4.452 | 2,904,139 | +0.07(+1.52%) |
Mar 14, 2003 | 4.392 | 4.434 | 4.365 | 4.385 | 1,896,600 | +0.00(+0.07%) |
Mar 13, 2003 | 4.259 | 4.388 | 4.258 | 4.382 | 2,053,379 | +0.16(+3.72%) |
Mar 12, 2003 | 4.226 | 4.240 | 4.171 | 4.225 | 2,146,213 | -0.00(-0.05%) |
Mar 11, 2003 | 4.287 | 4.340 | 4.220 | 4.227 | 2,422,767 | -0.21(-4.74%) |
Mar 06, 2003 | 4.464 | 4.479 | 4.431 | 4.437 | 1,047,463 | -0.04(-0.87%) |
Mar 05, 2003 | 4.451 | 4.497 | 4.431 | 4.476 | 1,846,938 | +0.01(+0.32%) |
Mar 04, 2003 | 4.525 | 4.538 | 4.460 | 4.462 | 1,659,647 | -0.05(-1.18%) |
Mar 03, 2003 | 4.514 | 4.553 | 4.510 | 4.515 | 1,801,494 | +0.03(+0.60%) |
Feb 28, 2003 | 4.491 | 4.551 | 4.464 | 4.489 | 1,258,774 | +0.01(+0.14%) |
Feb 27, 2003 | 4.395 | 4.483 | 4.395 | 4.483 | 1,983,591 | +0.08(+1.84%) |
Feb 26, 2003 | 4.456 | 4.457 | 4.380 | 4.401 | 2,214,053 | -0.07(-1.47%) |
Feb 25, 2003 | 4.452 | 4.477 | 4.379 | 4.467 | 1,711,582 | +0.02(+0.35%) |
Feb 24, 2003 | 4.498 | 4.503 | 4.431 | 4.452 | 1,140,946 | -0.05(-1.19%) |
Feb 21, 2003 | 4.441 | 4.544 | 4.422 | 4.505 | 1,229,236 | +0.09(+2.09%) |
Feb 20, 2003 | 4.436 | 4.470 | 4.413 | 4.413 | 1,013,056 | -0.02(-0.49%) |
Feb 19, 2003 | 4.493 | 4.494 | 4.423 | 4.434 | 1,572,331 | +0.08(+1.84%) |
Feb 13, 2003 | 4.241 | 4.355 | 4.241 | 4.354 | 3,352,728 | +0.13(+3.11%) |
Feb 12, 2003 | 4.313 | 4.341 | 4.221 | 4.223 | 1,384,716 | -0.08(-1.91%) |
Feb 11, 2003 | 4.370 | 4.376 | 4.282 | 4.305 | 1,766,763 | -0.06(-1.37%) |
Feb 10, 2003 | 4.325 | 4.364 | 4.302 | 4.364 | 1,912,830 | +0.04(+0.90%) |
Feb 07, 2003 | 4.385 | 4.385 | 4.318 | 4.325 | 1,499,947 | -0.04(-0.96%) |
Feb 06, 2003 | 4.447 | 4.464 | 4.364 | 4.368 | 2,167,961 | -0.21(-4.64%) |
Feb 03, 2003 | 4.519 | 4.596 | 4.511 | 4.580 | 1,441,520 | +0.06(+1.32%) |
Jan 31, 2003 | 4.402 | 4.539 | 4.401 | 4.521 | 1,748,261 | +0.11(+2.44%) |
Jan 30, 2003 | 4.497 | 4.524 | 4.408 | 4.413 | 1,483,717 | -0.10(-2.14%) |
Jan 29, 2003 | 4.441 | 4.531 | 4.408 | 4.509 | 1,865,115 | +0.04(+0.90%) |
Jan 28, 2003 | 4.452 | 4.536 | 4.437 | 4.469 | 1,797,924 | -0.02(-0.46%) |
Jan 27, 2003 | 4.562 | 4.585 | 4.464 | 4.490 | 2,028,385 | -0.07(-1.55%) |
Jan 24, 2003 | 4.678 | 4.678 | 4.553 | 4.561 | 1,635,627 | -0.12(-2.61%) |
Jan 23, 2003 | 4.732 | 4.755 | 4.658 | 4.683 | 1,816,750 | -0.04(-0.83%) |
Jan 22, 2003 | 4.750 | 4.773 | 4.712 | 4.722 | 1,787,537 | -0.07(-1.56%) |
Jan 21, 2003 | 4.814 | 4.842 | 4.782 | 4.797 | 2,043,641 | -0.03(-0.62%) |
Jan 17, 2003 | 4.827 | 4.830 | 4.800 | 4.827 | 1,838,173 | +0.00(+0.00%) |
Jan 16, 2003 | 4.820 | 4.914 | 4.808 | 4.827 | 1,201,970 | +0.02(+0.34%) |
Jan 15, 2003 | 4.873 | 4.878 | 4.801 | 4.810 | 1,791,107 | -0.08(-1.70%) |
Jan 14, 2003 | 4.849 | 4.907 | 4.801 | 4.893 | 1,711,582 | +0.03(+0.59%) |
Jan 13, 2003 | 4.898 | 4.919 | 4.852 | 4.865 | 1,891,731 | -0.02(-0.48%) |
Jan 10, 2003 | 4.882 | 4.896 | 4.842 | 4.888 | 1,777,150 | +0.01(+0.13%) |
Jan 09, 2003 | 4.750 | 4.882 | 4.750 | 4.882 | 2,110,183 | +0.13(+2.75%) |
Jan 08, 2003 | 4.744 | 4.781 | 4.716 | 4.752 | 1,844,016 | -0.00(-0.06%) |
Jan 03, 2003 | 4.734 | 4.796 | 4.705 | 4.755 | 1,676,850 | +0.16(+3.49%) |
Dec 30, 2002 | 4.626 | 4.662 | 4.521 | 4.594 | 4,709,529 | +0.19(+4.34%) |
Dec 27, 2002 | 4.435 | 4.457 | 4.401 | 4.403 | 1,337,975 | -0.04(-0.97%) |
Dec 26, 2002 | 4.431 | 4.470 | 4.426 | 4.447 | 1,248,062 | +0.03(+0.70%) |
Dec 24, 2002 | 4.418 | 4.445 | 4.404 | 4.416 | 356,079 | -0.00(-0.05%) |
Dec 23, 2002 | 4.395 | 4.445 | 4.359 | 4.418 | 1,314,929 | -0.01(-0.28%) |
Dec 20, 2002 | 4.344 | 4.430 | 4.338 | 4.430 | 3,695,499 | +0.09(+2.18%) |
Dec 19, 2002 | 4.339 | 4.431 | 4.323 | 4.336 | 2,685,363 | +0.01(+0.12%) |
Dec 18, 2002 | 4.331 | 4.362 | 4.318 | 4.331 | 1,624,591 | -0.01(-0.26%) |
Dec 17, 2002 | 4.351 | 4.368 | 4.298 | 4.342 | 1,414,579 | -0.01(-0.21%) |
Dec 16, 2002 | 4.304 | 4.351 | 4.271 | 4.351 | 1,949,509 | +0.06(+1.51%) |
Dec 13, 2002 | 4.318 | 4.343 | 4.281 | 4.286 | 1,611,607 | -0.06(-1.32%) |
Dec 12, 2002 | 4.335 | 4.429 | 4.299 | 4.344 | 2,118,947 | +0.01(+0.19%) |
Dec 11, 2002 | 4.185 | 4.343 | 4.151 | 4.336 | 2,929,457 | +0.15(+3.61%) |
Dec 10, 2002 | 4.095 | 4.203 | 4.093 | 4.185 | 1,594,079 | +0.07(+1.82%) |
Dec 09, 2002 | 4.132 | 4.159 | 4.106 | 4.110 | 1,671,332 | -0.03(-0.65%) |
Dec 06, 2002 | 4.088 | 4.159 | 4.068 | 4.136 | 1,334,729 | +0.05(+1.18%) |
Dec 05, 2002 | 4.136 | 4.137 | 4.058 | 4.088 | 1,269,810 | -0.03(-0.80%) |
Dec 04, 2002 | 4.110 | 4.169 | 4.108 | 4.121 | 1,814,803 | -0.01(-0.12%) |
Dec 03, 2002 | 4.119 | 4.169 | 4.087 | 4.126 | 2,132,905 | -0.00(-0.07%) |