Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 6.664 | 6.688 | 6.592 | 6.604 | 192,756 | -0.09(-1.31%) |
Dec 30, 2003 | 6.719 | 6.719 | 6.647 | 6.692 | 203,030 | -0.03(-0.46%) |
Dec 29, 2003 | 6.688 | 6.733 | 6.661 | 6.723 | 214,772 | +0.03(+0.52%) |
Dec 26, 2003 | 6.725 | 6.729 | 6.684 | 6.688 | 46,476 | -0.05(-0.76%) |
Dec 24, 2003 | 6.745 | 6.766 | 6.739 | 6.739 | 58,952 | -0.02(-0.33%) |
Dec 23, 2003 | 6.827 | 6.827 | 6.745 | 6.762 | 111,055 | -0.01(-0.21%) |
Dec 22, 2003 | 6.786 | 6.794 | 6.704 | 6.776 | 90,507 | +0.01(+0.15%) |
Dec 19, 2003 | 6.760 | 6.768 | 6.723 | 6.766 | 86,349 | +0.01(+0.09%) |
Dec 18, 2003 | 6.772 | 6.780 | 6.745 | 6.760 | 100,047 | +0.01(+0.12%) |
Dec 17, 2003 | 6.768 | 6.776 | 6.741 | 6.751 | 116,681 | -0.04(-0.54%) |
Dec 16, 2003 | 6.805 | 6.805 | 6.751 | 6.788 | 145,301 | -0.01(-0.21%) |
Dec 15, 2003 | 6.919 | 6.986 | 6.786 | 6.803 | 253,666 | -0.12(-1.68%) |
Dec 12, 2003 | 6.674 | 6.935 | 6.674 | 6.919 | 257,335 | +0.27(+3.99%) |
Dec 11, 2003 | 6.602 | 6.684 | 6.602 | 6.653 | 195,203 | +0.05(+0.74%) |
Dec 10, 2003 | 6.664 | 6.664 | 6.592 | 6.604 | 238,744 | -0.02(-0.28%) |
Dec 09, 2003 | 6.598 | 6.694 | 6.598 | 6.623 | 190,310 | +0.06(+0.87%) |
Dec 08, 2003 | 6.457 | 6.617 | 6.457 | 6.565 | 124,998 | +0.12(+1.81%) |
Dec 05, 2003 | 6.449 | 6.496 | 6.428 | 6.449 | 137,963 | +0.01(+0.16%) |
Dec 04, 2003 | 6.500 | 6.500 | 6.439 | 6.439 | 211,103 | -0.07(-1.10%) |
Dec 03, 2003 | 6.602 | 6.651 | 6.522 | 6.510 | 276,904 | -0.05(-0.78%) |
Dec 02, 2003 | 6.602 | 6.839 | 6.551 | 6.561 | 643,583 | +0.02(+0.31%) |
Dec 01, 2003 | 6.118 | 6.594 | 6.108 | 6.541 | 599,797 | +0.42(+6.92%) |
Nov 28, 2003 | 6.101 | 6.130 | 6.097 | 6.118 | 23,483 | +0.05(+0.81%) |
Nov 26, 2003 | 6.081 | 6.095 | 6.011 | 6.069 | 77,053 | -0.01(-0.17%) |
Nov 25, 2003 | 5.938 | 6.089 | 5.938 | 6.079 | 107,875 | +0.06(+1.05%) |
Nov 24, 2003 | 5.907 | 6.016 | 5.887 | 6.016 | 126,221 | +0.11(+1.83%) |
Nov 21, 2003 | 5.907 | 5.907 | 5.850 | 5.907 | 121,329 | +0.01(+0.17%) |
Nov 20, 2003 | 5.856 | 5.897 | 5.817 | 5.897 | 134,783 | +0.03(+0.49%) |
Nov 19, 2003 | 5.821 | 5.854 | 5.817 | 5.868 | 201,318 | +0.03(+0.45%) |
Nov 18, 2003 | 5.858 | 5.938 | 5.815 | 5.842 | 80,723 | -0.01(-0.10%) |
Nov 17, 2003 | 5.893 | 5.893 | 5.821 | 5.848 | 160,956 | -0.13(-2.15%) |
Nov 14, 2003 | 5.969 | 6.038 | 5.960 | 5.977 | 82,435 | +0.03(+0.58%) |
Nov 13, 2003 | 5.930 | 5.930 | 5.919 | 5.942 | 114,480 | -0.02(-0.38%) |
Nov 12, 2003 | 5.969 | 5.969 | 5.836 | 5.964 | 226,513 | +0.00(+0.00%) |
Nov 11, 2003 | 6.056 | 6.056 | 5.950 | 5.964 | 73,140 | -0.08(-1.25%) |
Nov 10, 2003 | 6.077 | 6.081 | 6.030 | 6.040 | 124,753 | -0.07(-1.07%) |
Nov 07, 2003 | 6.081 | 6.130 | 6.073 | 6.106 | 282,775 | +0.04(+0.71%) |
Nov 06, 2003 | 6.073 | 6.081 | 6.050 | 6.063 | 167,316 | +0.01(+0.20%) |
Nov 05, 2003 | 6.061 | 6.071 | 5.995 | 6.050 | 148,236 | +0.00(+0.00%) |
Nov 04, 2003 | 6.118 | 6.124 | 6.040 | 6.050 | 152,273 | +0.02(+0.34%) |
Nov 03, 2003 | 5.964 | 6.030 | 5.950 | 6.030 | 132,581 | +0.07(+1.10%) |
Oct 31, 2003 | 5.989 | 6.026 | 5.934 | 5.964 | 182,727 | +0.01(+0.10%) |
Oct 30, 2003 | 6.034 | 6.034 | 5.928 | 5.958 | 95,889 | -0.04(-0.68%) |
Oct 29, 2003 | 5.926 | 6.032 | 5.926 | 5.999 | 103,961 | +0.07(+1.24%) |
Oct 28, 2003 | 5.907 | 5.926 | 5.887 | 5.926 | 99,558 | +0.06(+1.08%) |
Oct 27, 2003 | 5.785 | 5.895 | 5.785 | 5.862 | 150,927 | +0.07(+1.16%) |
Oct 24, 2003 | 5.785 | 5.854 | 5.780 | 5.795 | 187,375 | +0.02(+0.35%) |
Oct 23, 2003 | 5.774 | 5.809 | 5.754 | 5.774 | 178,813 | +0.00(+0.00%) |
Oct 22, 2003 | 5.785 | 5.815 | 5.768 | 5.774 | 157,776 | -0.01(-0.11%) |
Oct 21, 2003 | 5.748 | 5.858 | 5.729 | 5.780 | 255,623 | +0.03(+0.53%) |
Oct 20, 2003 | 5.809 | 5.821 | 5.733 | 5.750 | 426,364 | -0.02(-0.32%) |
Oct 17, 2003 | 5.629 | 5.791 | 5.652 | 5.768 | 183,706 | +0.14(+2.47%) |
Oct 16, 2003 | 5.703 | 5.703 | 5.519 | 5.629 | 475,043 | -0.06(-1.11%) |
Oct 15, 2003 | 5.887 | 5.887 | 5.642 | 5.693 | 264,918 | -0.13(-2.28%) |
Oct 14, 2003 | 5.866 | 5.866 | 5.785 | 5.825 | 115,458 | +0.02(+0.28%) |
Oct 13, 2003 | 5.813 | 5.885 | 5.750 | 5.809 | 179,792 | +0.13(+2.27%) |
Oct 10, 2003 | 5.619 | 5.703 | 5.605 | 5.680 | 159,244 | +0.06(+1.09%) |
Oct 09, 2003 | 5.576 | 5.674 | 5.576 | 5.619 | 138,696 | +0.07(+1.25%) |
Oct 08, 2003 | 5.601 | 5.601 | 5.515 | 5.550 | 165,604 | -0.05(-0.91%) |
Oct 07, 2003 | 5.484 | 5.605 | 5.484 | 5.601 | 130,380 | +0.11(+1.97%) |
Oct 06, 2003 | 5.419 | 5.478 | 5.398 | 5.492 | 189,332 | +0.00(+0.04%) |
Oct 03, 2003 | 5.447 | 5.498 | 5.439 | 5.490 | 138,696 | +0.08(+1.55%) |
Oct 02, 2003 | 5.419 | 5.447 | 5.386 | 5.406 | 120,595 | -0.01(-0.19%) |
Oct 01, 2003 | 5.306 | 5.417 | 5.306 | 5.417 | 247,795 | +0.11(+2.08%) |
Sep 30, 2003 | 5.314 | 5.325 | 5.243 | 5.306 | 290,603 | -0.03(-0.57%) |
Sep 29, 2003 | 5.314 | 5.355 | 5.302 | 5.337 | 304,546 | +0.08(+1.60%) |
Sep 26, 2003 | 5.182 | 5.216 | 5.163 | 5.253 | 333,655 | +0.04(+0.78%) |
Sep 25, 2003 | 5.178 | 5.212 | 5.141 | 5.212 | 211,347 | +0.03(+0.59%) |
Sep 24, 2003 | 5.227 | 5.227 | 5.182 | 5.182 | 252,198 | -0.08(-1.48%) |
Sep 23, 2003 | 5.220 | 5.263 | 5.214 | 5.259 | 136,250 | +0.04(+0.70%) |
Sep 22, 2003 | 5.286 | 5.286 | 5.151 | 5.222 | 141,387 | -0.08(-1.43%) |
Sep 19, 2003 | 5.294 | 5.351 | 5.292 | 5.298 | 150,438 | +0.01(+0.27%) |
Sep 18, 2003 | 5.304 | 5.319 | 5.304 | 5.284 | 116,681 | -0.04(-0.69%) |
Sep 17, 2003 | 5.321 | 5.345 | 5.263 | 5.321 | 213,060 | +0.00(+0.00%) |
Sep 16, 2003 | 5.249 | 5.349 | 5.243 | 5.321 | 121,084 | +0.07(+1.36%) |
Sep 15, 2003 | 5.229 | 5.261 | 5.192 | 5.249 | 265,897 | +0.03(+0.67%) |
Sep 12, 2003 | 5.220 | 5.233 | 5.141 | 5.214 | 198,872 | -0.02(-0.31%) |
Sep 11, 2003 | 5.212 | 5.243 | 5.210 | 5.231 | 269,810 | +0.01(+0.27%) |
Sep 10, 2003 | 5.171 | 5.343 | 5.161 | 5.216 | 224,557 | +0.02(+0.35%) |
Sep 09, 2003 | 5.263 | 5.263 | 5.192 | 5.198 | 155,575 | -0.08(-1.51%) |
Sep 08, 2003 | 5.212 | 5.314 | 5.210 | 5.278 | 130,624 | +0.07(+1.25%) |
Sep 05, 2003 | 5.182 | 5.212 | 5.141 | 5.212 | 165,604 | +0.02(+0.39%) |
Sep 04, 2003 | 5.182 | 5.222 | 5.165 | 5.192 | 204,743 | +0.01(+0.28%) |
Sep 03, 2003 | 5.151 | 5.202 | 5.151 | 5.178 | 206,944 | +0.01(+0.20%) |
Sep 02, 2003 | 5.171 | 5.198 | 5.126 | 5.167 | 147,992 | +0.01(+0.12%) |
Aug 29, 2003 | 5.124 | 5.212 | 5.118 | 5.161 | 107,141 | +0.02(+0.32%) |
Aug 28, 2003 | 5.163 | 5.163 | 5.100 | 5.145 | 142,121 | +0.00(+0.04%) |
Aug 27, 2003 | 5.222 | 5.225 | 5.110 | 5.143 | 125,976 | -0.12(-2.29%) |
Aug 26, 2003 | 5.130 | 5.284 | 5.063 | 5.263 | 189,087 | +0.11(+2.18%) |
Aug 25, 2003 | 5.088 | 5.153 | 5.059 | 5.151 | 76,320 | +0.08(+1.65%) |
Aug 22, 2003 | 5.018 | 5.112 | 5.012 | 5.067 | 268,343 | +0.05(+1.06%) |
Aug 21, 2003 | 5.028 | 5.043 | 5.012 | 5.014 | 256,846 | -0.02(-0.45%) |
Aug 20, 2003 | 5.049 | 5.059 | 5.010 | 5.036 | 135,027 | -0.02(-0.44%) |
Aug 19, 2003 | 5.065 | 5.069 | 5.018 | 5.059 | 169,763 | +0.00(+0.08%) |
Aug 18, 2003 | 4.961 | 5.063 | 4.961 | 5.055 | 160,467 | +0.11(+2.32%) |
Aug 15, 2003 | 4.936 | 4.967 | 4.912 | 4.940 | 150,438 | +0.00(+0.08%) |
Aug 14, 2003 | 4.936 | 4.936 | 4.908 | 4.936 | 170,741 | +0.00(+0.00%) |
Aug 13, 2003 | 4.900 | 4.957 | 4.885 | 4.936 | 199,850 | +0.01(+0.29%) |
Aug 12, 2003 | 4.865 | 4.951 | 4.865 | 4.922 | 94,421 | +0.04(+0.75%) |
Aug 11, 2003 | 4.857 | 4.932 | 4.857 | 4.885 | 115,458 | +0.04(+0.80%) |
Aug 08, 2003 | 4.824 | 4.869 | 4.803 | 4.846 | 121,818 | +0.01(+0.25%) |
Aug 07, 2003 | 4.865 | 4.887 | 4.803 | 4.834 | 90,752 | -0.03(-0.63%) |
Aug 06, 2003 | 4.926 | 4.926 | 4.814 | 4.865 | 97,601 | -0.05(-0.96%) |
Aug 05, 2003 | 4.957 | 5.053 | 4.906 | 4.912 | 250,730 | -0.06(-1.11%) |
Aug 04, 2003 | 4.994 | 5.059 | 4.967 | 4.967 | 123,041 | -0.02(-0.49%) |
Aug 01, 2003 | 5.018 | 5.039 | 4.944 | 4.992 | 174,166 | -0.04(-0.77%) |
Jul 31, 2003 | 5.065 | 5.065 | 4.947 | 5.030 | 160,467 | -0.02(-0.36%) |
Jul 30, 2003 | 4.969 | 5.067 | 4.916 | 5.049 | 402,637 | +0.08(+1.65%) |
Jul 29, 2003 | 5.008 | 5.081 | 4.967 | 4.967 | 209,390 | -0.06(-1.22%) |
Jul 28, 2003 | 4.869 | 5.036 | 4.869 | 5.028 | 212,570 | +0.17(+3.45%) |
Jul 25, 2003 | 4.783 | 4.883 | 4.767 | 4.861 | 128,667 | +0.10(+2.06%) |
Jul 24, 2003 | 4.926 | 4.930 | 4.763 | 4.763 | 126,955 | -0.16(-3.32%) |
Jul 23, 2003 | 4.787 | 4.926 | 4.777 | 4.926 | 204,987 | +0.13(+2.77%) |
Jul 22, 2003 | 4.793 | 4.818 | 4.756 | 4.793 | 260,026 | +0.02(+0.47%) |
Jul 21, 2003 | 4.783 | 4.822 | 4.746 | 4.771 | 125,487 | -0.01(-0.26%) |
Jul 18, 2003 | 4.738 | 4.814 | 4.689 | 4.783 | 295,740 | -0.04(-0.76%) |
Jul 17, 2003 | 4.793 | 4.857 | 4.765 | 4.820 | 228,960 | +0.05(+1.12%) |
Jul 16, 2003 | 4.779 | 4.824 | 4.742 | 4.767 | 220,398 | +0.00(+0.09%) |
Jul 15, 2003 | 4.908 | 4.936 | 4.701 | 4.763 | 297,207 | -0.10(-2.10%) |
Jul 14, 2003 | 4.714 | 4.865 | 4.714 | 4.865 | 197,893 | +0.16(+3.39%) |
Jul 11, 2003 | 4.664 | 4.711 | 4.640 | 4.705 | 110,566 | +0.09(+1.99%) |
Jul 10, 2003 | 4.656 | 4.681 | 4.599 | 4.613 | 64,578 | -0.04(-0.92%) |
Jul 09, 2003 | 4.705 | 4.705 | 4.646 | 4.656 | 110,076 | -0.06(-1.21%) |
Jul 08, 2003 | 4.620 | 4.732 | 4.620 | 4.714 | 143,344 | +0.08(+1.72%) |
Jul 07, 2003 | 4.589 | 4.699 | 4.560 | 4.634 | 186,641 | +0.06(+1.34%) |
Jul 03, 2003 | 4.558 | 4.597 | 4.528 | 4.572 | 100,781 | -0.01(-0.13%) |
Jul 02, 2003 | 4.517 | 4.599 | 4.481 | 4.579 | 167,806 | +0.09(+2.05%) |
Jul 01, 2003 | 4.448 | 4.513 | 4.438 | 4.487 | 110,566 | +0.04(+0.87%) |
Jun 30, 2003 | 4.436 | 4.497 | 4.409 | 4.448 | 180,281 | -0.01(-0.18%) |
Jun 27, 2003 | 4.403 | 4.511 | 4.403 | 4.456 | 126,710 | +0.06(+1.40%) |
Jun 26, 2003 | 4.397 | 4.423 | 4.366 | 4.395 | 158,021 | -0.01(-0.19%) |
Jun 25, 2003 | 4.376 | 4.403 | 4.362 | 4.403 | 270,300 | +0.03(+0.65%) |
Jun 24, 2003 | 4.354 | 4.397 | 4.344 | 4.374 | 100,781 | +0.03(+0.71%) |
Jun 23, 2003 | 4.403 | 4.409 | 4.337 | 4.344 | 150,683 | -0.08(-1.80%) |
Jun 20, 2003 | 4.374 | 4.423 | 4.374 | 4.423 | 116,192 | +0.07(+1.50%) |
Jun 19, 2003 | 4.384 | 4.405 | 4.354 | 4.358 | 102,004 | -0.04(-0.93%) |
Jun 18, 2003 | 4.342 | 4.440 | 4.292 | 4.399 | 242,413 | +0.07(+1.70%) |
Jun 17, 2003 | 4.374 | 4.374 | 4.292 | 4.325 | 80,478 | -0.03(-0.66%) |
Jun 16, 2003 | 4.292 | 4.354 | 4.276 | 4.354 | 194,224 | +0.06(+1.43%) |
Jun 13, 2003 | 4.323 | 4.331 | 4.276 | 4.292 | 152,884 | -0.02(-0.52%) |
Jun 12, 2003 | 4.231 | 4.323 | 4.211 | 4.315 | 241,435 | +0.08(+1.88%) |
Jun 11, 2003 | 4.106 | 4.235 | 4.088 | 4.235 | 245,349 | +0.13(+3.14%) |
Jun 10, 2003 | 4.078 | 4.149 | 4.078 | 4.106 | 196,181 | +0.06(+1.57%) |
Jun 09, 2003 | 4.129 | 4.129 | 4.043 | 4.043 | 170,007 | -0.09(-2.18%) |
Jun 06, 2003 | 4.147 | 4.168 | 4.088 | 4.133 | 112,523 | +0.03(+0.70%) |
Jun 05, 2003 | 4.108 | 4.145 | 4.086 | 4.104 | 109,587 | -0.03(-0.84%) |
Jun 04, 2003 | 4.057 | 4.188 | 4.039 | 4.139 | 313,107 | +0.10(+2.53%) |
Jun 03, 2003 | 4.006 | 4.119 | 3.986 | 4.037 | 355,670 | +0.06(+1.39%) |
Jun 02, 2003 | 3.986 | 4.002 | 3.953 | 3.982 | 432,724 | +0.03(+0.83%) |
May 30, 2003 | 3.990 | 3.996 | 3.937 | 3.949 | 261,738 | -0.03(-0.87%) |
May 29, 2003 | 3.992 | 3.992 | 3.957 | 3.984 | 267,853 | +0.01(+0.21%) |
May 28, 2003 | 4.027 | 4.027 | 3.925 | 3.976 | 254,644 | -0.06(-1.47%) |
May 27, 2003 | 3.961 | 4.072 | 3.961 | 4.035 | 504,641 | +0.07(+1.81%) |
May 23, 2003 | 3.945 | 3.994 | 3.925 | 3.963 | 432,480 | +0.00(+0.10%) |
May 22, 2003 | 3.986 | 4.027 | 3.904 | 3.959 | 4,627,635 | -0.29(-6.83%) |
May 21, 2003 | 4.233 | 4.274 | 4.200 | 4.250 | 211,837 | +0.04(+0.87%) |
May 20, 2003 | 4.243 | 4.252 | 4.182 | 4.213 | 45,743 | +0.00(+0.10%) |
May 19, 2003 | 4.313 | 4.348 | 4.200 | 4.209 | 73,384 | -0.05(-1.25%) |
May 16, 2003 | 4.436 | 4.444 | 4.262 | 4.262 | 114,724 | -0.20(-4.58%) |
May 15, 2003 | 4.374 | 4.507 | 4.374 | 4.466 | 68,736 | +0.11(+2.53%) |
May 14, 2003 | 4.382 | 4.393 | 4.356 | 4.356 | 63,110 | -0.01(-0.19%) |
May 13, 2003 | 4.415 | 4.419 | 4.360 | 4.364 | 93,687 | -0.06(-1.34%) |
May 12, 2003 | 4.376 | 4.446 | 4.337 | 4.423 | 51,613 | +0.05(+1.12%) |
May 09, 2003 | 4.262 | 4.456 | 4.262 | 4.374 | 67,758 | +0.13(+2.98%) |
May 08, 2003 | 4.303 | 4.303 | 4.225 | 4.247 | 95,155 | -0.07(-1.61%) |
May 07, 2003 | 4.344 | 4.380 | 4.315 | 4.317 | 51,369 | -0.05(-1.08%) |
May 06, 2003 | 4.358 | 4.407 | 4.339 | 4.364 | 87,816 | +0.01(+0.19%) |
May 05, 2003 | 4.344 | 4.405 | 4.344 | 4.356 | 84,636 | -0.01(-0.19%) |
May 02, 2003 | 4.272 | 4.386 | 4.272 | 4.364 | 55,772 | +0.10(+2.40%) |
May 01, 2003 | 4.286 | 4.286 | 4.211 | 4.262 | 62,132 | -0.04(-0.90%) |
Apr 30, 2003 | 4.190 | 4.321 | 4.190 | 4.301 | 40,361 | +0.10(+2.28%) |
Apr 29, 2003 | 4.180 | 4.247 | 4.180 | 4.205 | 32,044 | +0.03(+0.83%) |
Apr 28, 2003 | 4.084 | 4.170 | 4.078 | 4.170 | 84,881 | +0.10(+2.51%) |
Apr 25, 2003 | 4.160 | 4.211 | 4.066 | 4.068 | 63,600 | -0.07(-1.73%) |
Apr 24, 2003 | 4.262 | 4.262 | 4.139 | 4.139 | 72,406 | -0.13(-3.11%) |
Apr 23, 2003 | 4.374 | 4.374 | 4.272 | 4.272 | 42,073 | -0.08(-1.79%) |
Apr 22, 2003 | 4.384 | 4.403 | 4.350 | 4.350 | 59,930 | -0.04(-1.02%) |
Apr 21, 2003 | 4.252 | 4.395 | 4.231 | 4.395 | 77,053 | +0.14(+3.37%) |
Apr 17, 2003 | 4.252 | 4.252 | 4.231 | 4.252 | 43,541 | +0.01(+0.19%) |
Apr 16, 2003 | 4.268 | 4.268 | 4.225 | 4.243 | 32,778 | -0.02(-0.53%) |
Apr 15, 2003 | 4.221 | 4.266 | 4.192 | 4.266 | 88,795 | +0.01(+0.34%) |
Apr 14, 2003 | 4.237 | 4.252 | 4.231 | 4.252 | 35,958 | +0.01(+0.34%) |
Apr 11, 2003 | 4.252 | 4.252 | 4.213 | 4.237 | 60,175 | -0.01(-0.34%) |
Apr 10, 2003 | 4.231 | 4.307 | 4.231 | 4.252 | 19,569 | +0.00(+0.05%) |
Apr 09, 2003 | 4.272 | 4.292 | 4.217 | 4.250 | 59,686 | -0.06(-1.28%) |
Apr 08, 2003 | 4.288 | 4.305 | 4.241 | 4.305 | 79,989 | +0.01(+0.33%) |
Apr 07, 2003 | 4.292 | 4.292 | 4.276 | 4.290 | 54,304 | +0.03(+0.77%) |
Apr 04, 2003 | 4.346 | 4.348 | 4.250 | 4.258 | 41,340 | -0.09(-2.02%) |
Apr 03, 2003 | 4.436 | 4.436 | 4.327 | 4.346 | 103,716 | -0.09(-1.98%) |
Apr 02, 2003 | 4.354 | 4.438 | 4.313 | 4.433 | 208,657 | +0.11(+2.55%) |
Apr 01, 2003 | 4.299 | 4.346 | 4.297 | 4.323 | 30,332 | -0.00(-0.05%) |
Mar 31, 2003 | 4.323 | 4.374 | 4.292 | 4.325 | 88,550 | -0.02(-0.47%) |
Mar 28, 2003 | 4.292 | 4.352 | 4.233 | 4.346 | 48,678 | +0.06(+1.48%) |
Mar 27, 2003 | 4.252 | 4.292 | 4.235 | 4.282 | 16,878 | +0.01(+0.34%) |
Mar 26, 2003 | 4.407 | 4.407 | 4.268 | 4.268 | 37,181 | -0.14(-3.11%) |
Mar 25, 2003 | 4.397 | 4.454 | 4.380 | 4.405 | 29,109 | +0.01(+0.33%) |
Mar 24, 2003 | 4.476 | 4.478 | 4.391 | 4.391 | 33,756 | -0.12(-2.67%) |
Mar 21, 2003 | 4.405 | 4.532 | 4.374 | 4.511 | 64,333 | +0.11(+2.41%) |
Mar 20, 2003 | 4.190 | 4.442 | 4.158 | 4.405 | 35,713 | +0.17(+3.91%) |
Mar 19, 2003 | 4.282 | 4.303 | 4.184 | 4.239 | 57,484 | -0.06(-1.33%) |
Mar 18, 2003 | 4.313 | 4.323 | 4.190 | 4.297 | 57,973 | -0.06(-1.36%) |
Mar 17, 2003 | 4.319 | 4.446 | 4.313 | 4.356 | 101,515 | +0.04(+0.85%) |
Mar 14, 2003 | 4.262 | 4.321 | 4.262 | 4.319 | 19,813 | +0.07(+1.73%) |
Mar 13, 2003 | 4.200 | 4.247 | 4.108 | 4.245 | 41,584 | +0.06(+1.32%) |
Mar 12, 2003 | 4.315 | 4.315 | 4.166 | 4.190 | 63,355 | -0.07(-1.73%) |
Mar 11, 2003 | 4.123 | 4.333 | 4.123 | 4.264 | 103,961 | +0.15(+3.52%) |
Mar 10, 2003 | 4.051 | 4.141 | 4.051 | 4.119 | 66,046 | +0.02(+0.40%) |
Mar 07, 2003 | 3.925 | 4.108 | 3.925 | 4.102 | 63,600 | +0.14(+3.61%) |
Mar 06, 2003 | 3.886 | 3.984 | 3.884 | 3.959 | 62,376 | +0.12(+3.25%) |
Mar 05, 2003 | 3.929 | 3.929 | 3.802 | 3.835 | 53,326 | -0.08(-2.04%) |
Mar 04, 2003 | 3.955 | 3.970 | 3.884 | 3.914 | 22,993 | -0.06(-1.44%) |
Mar 03, 2003 | 3.943 | 4.010 | 3.943 | 3.972 | 11,741 | +0.05(+1.20%) |
Feb 28, 2003 | 4.000 | 4.010 | 3.904 | 3.925 | 28,130 | -0.10(-2.39%) |
Feb 27, 2003 | 3.884 | 4.021 | 3.863 | 4.021 | 29,598 | +0.15(+3.80%) |
Feb 26, 2003 | 3.976 | 3.986 | 3.873 | 3.873 | 25,929 | -0.14(-3.46%) |
Feb 25, 2003 | 3.974 | 4.012 | 3.955 | 4.012 | 21,770 | +0.06(+1.39%) |
Feb 24, 2003 | 4.100 | 4.100 | 3.957 | 3.957 | 43,786 | -0.14(-3.49%) |
Feb 21, 2003 | 3.986 | 4.108 | 3.955 | 4.100 | 72,650 | +0.14(+3.56%) |
Feb 20, 2003 | 3.925 | 3.961 | 3.914 | 3.959 | 23,972 | +0.05(+1.31%) |
Feb 19, 2003 | 3.929 | 3.929 | 3.867 | 3.908 | 42,807 | -0.01(-0.21%) |
Feb 18, 2003 | 3.902 | 3.992 | 3.894 | 3.916 | 46,721 | +0.07(+1.70%) |
Feb 14, 2003 | 3.912 | 3.961 | 3.851 | 3.851 | 53,081 | -0.06(-1.41%) |
Feb 13, 2003 | 3.902 | 3.961 | 3.882 | 3.906 | 29,598 | -0.00(-0.05%) |
Feb 12, 2003 | 3.865 | 3.914 | 3.865 | 3.908 | 41,829 | +0.04(+1.16%) |
Feb 11, 2003 | 3.853 | 3.873 | 3.839 | 3.863 | 42,563 | +0.03(+0.80%) |
Feb 10, 2003 | 3.792 | 3.833 | 3.761 | 3.833 | 20,058 | +0.03(+0.70%) |
Feb 07, 2003 | 3.951 | 3.972 | 3.806 | 3.806 | 53,815 | -0.13(-3.32%) |
Feb 06, 2003 | 3.961 | 3.986 | 3.925 | 3.937 | 29,353 | -0.01(-0.26%) |
Feb 05, 2003 | 3.986 | 4.027 | 3.925 | 3.947 | 46,721 | -0.03(-0.72%) |
Feb 04, 2003 | 3.945 | 3.986 | 3.925 | 3.976 | 66,290 | -0.02(-0.51%) |
Feb 03, 2003 | 3.884 | 4.017 | 3.863 | 3.996 | 40,116 | +0.10(+2.62%) |
Jan 31, 2003 | 3.957 | 3.957 | 3.871 | 3.894 | 50,880 | -0.01(-0.31%) |
Jan 30, 2003 | 3.839 | 3.933 | 3.839 | 3.906 | 51,369 | +0.09(+2.47%) |
Jan 29, 2003 | 3.884 | 3.884 | 3.792 | 3.812 | 31,800 | -0.08(-2.10%) |
Jan 28, 2003 | 3.873 | 3.953 | 3.804 | 3.894 | 50,146 | +0.00(+0.00%) |
Jan 27, 2003 | 3.792 | 3.914 | 3.792 | 3.894 | 29,109 | +0.10(+2.70%) |
Jan 24, 2003 | 3.945 | 3.945 | 3.792 | 3.792 | 35,958 | -0.17(-4.38%) |
Jan 23, 2003 | 3.951 | 3.984 | 3.906 | 3.965 | 54,793 | -0.01(-0.15%) |
Jan 22, 2003 | 4.108 | 4.180 | 3.959 | 3.972 | 45,987 | -0.16(-3.81%) |
Jan 21, 2003 | 4.174 | 4.174 | 4.047 | 4.129 | 43,296 | -0.08(-1.80%) |
Jan 17, 2003 | 4.190 | 4.252 | 4.155 | 4.205 | 82,680 | -0.09(-2.09%) |
Jan 16, 2003 | 4.303 | 4.305 | 4.241 | 4.295 | 25,440 | +0.01(+0.19%) |
Jan 15, 2003 | 4.252 | 4.384 | 4.200 | 4.286 | 78,766 | +0.06(+1.30%) |
Jan 14, 2003 | 4.221 | 4.241 | 4.190 | 4.231 | 26,173 | -0.01(-0.24%) |
Jan 13, 2003 | 4.133 | 4.241 | 4.108 | 4.241 | 38,893 | +0.13(+3.23%) |
Jan 10, 2003 | 4.180 | 4.182 | 4.025 | 4.108 | 32,778 | -0.05(-1.23%) |
Jan 09, 2003 | 4.315 | 4.327 | 4.151 | 4.160 | 69,470 | -0.15(-3.55%) |
Jan 08, 2003 | 4.401 | 4.415 | 4.313 | 4.313 | 49,901 | -0.13(-2.85%) |
Jan 07, 2003 | 4.446 | 4.497 | 4.384 | 4.440 | 83,658 | +0.00(+0.05%) |
Jan 06, 2003 | 4.295 | 4.438 | 4.211 | 4.438 | 48,433 | +0.15(+3.38%) |
Jan 03, 2003 | 4.292 | 4.374 | 4.262 | 4.292 | 33,267 | +0.00(+0.10%) |