Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 11.40 | 11.77 | 11.39 | 11.62 | 131,360 | +0.18(+1.60%) |
Nov 26, 2003 | 11.65 | 11.65 | 11.40 | 11.43 | 276,196 | -0.30(-2.54%) |
Nov 25, 2003 | 12.15 | 12.15 | 11.58 | 11.73 | 197,694 | -0.32(-2.66%) |
Nov 24, 2003 | 12.03 | 12.15 | 12.01 | 12.05 | 156,873 | +0.15(+1.28%) |
Nov 21, 2003 | 11.87 | 11.95 | 11.66 | 11.90 | 329,839 | +0.22(+1.90%) |
Nov 20, 2003 | 10.70 | 11.70 | 11.35 | 11.68 | 960,735 | +0.98(+9.14%) |
Nov 19, 2003 | 11.19 | 11.19 | 10.64 | 10.70 | 299,354 | -0.15(-1.41%) |
Nov 18, 2003 | 10.32 | 11.31 | 10.21 | 10.85 | 769,975 | +0.61(+5.97%) |
Nov 17, 2003 | 0.7643 | 10.71 | 9.867 | 10.24 | 744,331 | -0.46(-4.28%) |
Nov 14, 2003 | 11.98 | 12.53 | 10.32 | 10.70 | 2,568,591 | -2.81(-20.81%) |
Nov 13, 2003 | 13.57 | 13.73 | 13.07 | 13.51 | 278,421 | +0.13(+0.97%) |
Nov 12, 2003 | 13.40 | 13.43 | 13.07 | 13.38 | 161,191 | +0.02(+0.11%) |
Nov 11, 2003 | 13.46 | 13.57 | 12.23 | 13.37 | 548,076 | -0.15(-1.13%) |
Nov 10, 2003 | 13.94 | 13.94 | 13.50 | 13.52 | 219,151 | -0.10(-0.73%) |
Nov 07, 2003 | 14.13 | 14.21 | 13.25 | 13.62 | 681,268 | -0.51(-3.62%) |
Nov 06, 2003 | 11.92 | 14.33 | 11.92 | 14.13 | 2,113,801 | +2.32(+19.60%) |
Nov 05, 2003 | 12.03 | 12.03 | 12.03 | 11.82 | 103,230 | -0.03(-0.26%) |
Nov 04, 2003 | 12.03 | 12.03 | 12.03 | 11.85 | 237,342 | +0.15(+1.31%) |
Nov 03, 2003 | 11.85 | 11.85 | 11.37 | 11.69 | 315,377 | -0.26(-2.17%) |
Oct 31, 2003 | 11.97 | 12.00 | 11.95 | 11.95 | 124,425 | +0.18(+1.56%) |
Oct 30, 2003 | 11.86 | 11.96 | 11.77 | 11.77 | 95,510 | -0.16(-1.35%) |
Oct 29, 2003 | 11.77 | 12.08 | 11.75 | 11.93 | 138,032 | +0.13(+1.10%) |
Oct 28, 2003 | 11.88 | 12.04 | 11.73 | 11.80 | 151,378 | +0.22(+1.91%) |
Oct 27, 2003 | 11.46 | 11.63 | 11.29 | 11.58 | 123,771 | +0.11(+1.00%) |
Oct 24, 2003 | 11.66 | 11.69 | 10.90 | 11.46 | 331,279 | +0.00(+0.00%) |
Oct 23, 2003 | 11.79 | 11.81 | 11.31 | 11.46 | 236,160 | -0.13(-1.12%) |
Oct 22, 2003 | 11.56 | 11.66 | 11.47 | 11.59 | 155,826 | -0.05(-0.46%) |
Oct 21, 2003 | 11.91 | 11.99 | 11.48 | 11.65 | 287,056 | -0.26(-2.18%) |
Oct 20, 2003 | 12.42 | 12.42 | 11.93 | 11.91 | 227,002 | -0.34(-2.75%) |
Oct 17, 2003 | 12.31 | 12.83 | 12.24 | 12.24 | 284,962 | -0.10(-0.81%) |
Oct 16, 2003 | 12.42 | 12.42 | 12.23 | 12.34 | 157,920 | -0.07(-0.55%) |
Oct 15, 2003 | 12.41 | 12.42 | 12.20 | 12.41 | 314,662 | +0.06(+0.49%) |
Oct 14, 2003 | 12.31 | 12.41 | 12.08 | 12.35 | 272,533 | +0.05(+0.44%) |
Oct 13, 2003 | 12.15 | 12.38 | 12.15 | 12.30 | 401,669 | +0.32(+2.68%) |
Oct 10, 2003 | 11.85 | 12.08 | 11.51 | 11.98 | 499,928 | +0.47(+4.12%) |
Oct 09, 2003 | 11.84 | 12.60 | 11.43 | 11.50 | 1,114,600 | -0.23(-1.95%) |
Oct 08, 2003 | 11.38 | 11.73 | 10.74 | 11.73 | 1,605,892 | +1.72(+17.18%) |
Oct 07, 2003 | 10.13 | 10.17 | 9.860 | 10.01 | 334,811 | -0.27(-2.60%) |
Oct 06, 2003 | 10.88 | 11.25 | 10.17 | 10.28 | 426,920 | -0.55(-5.08%) |
Oct 03, 2003 | 10.42 | 10.92 | 10.42 | 10.83 | 803,600 | +0.74(+7.35%) |
Oct 02, 2003 | 9.485 | 10.34 | 9.172 | 10.09 | 803,862 | +1.22(+13.79%) |
Oct 01, 2003 | 9.363 | 9.363 | 8.683 | 8.866 | 485,274 | -0.57(-6.07%) |
Sep 30, 2003 | 9.416 | 9.439 | 9.256 | 9.439 | 124,818 | -0.08(-0.88%) |
Sep 29, 2003 | 9.325 | 9.554 | 9.325 | 9.523 | 209,600 | +0.20(+2.13%) |
Sep 26, 2003 | 9.837 | 10.04 | 9.133 | 9.325 | 357,446 | -0.57(-5.72%) |
Sep 25, 2003 | 9.783 | 9.928 | 9.592 | 9.890 | 156,219 | -0.04(-0.38%) |
Sep 24, 2003 | 10.05 | 10.09 | 9.554 | 9.928 | 370,661 | -0.08(-0.84%) |
Sep 23, 2003 | 10.13 | 10.28 | 9.860 | 10.01 | 207,638 | -0.18(-1.80%) |
Sep 22, 2003 | 10.09 | 10.23 | 10.05 | 10.20 | 251,337 | -0.08(-0.82%) |
Sep 19, 2003 | 10.50 | 10.50 | 10.24 | 10.28 | 91,455 | -0.21(-2.04%) |
Sep 18, 2003 | 10.55 | 10.69 | 10.47 | 10.49 | 198,479 | +0.06(+0.59%) |
Sep 17, 2003 | 10.54 | 10.54 | 10.41 | 10.43 | 159,359 | +0.02(+0.15%) |
Sep 16, 2003 | 10.32 | 10.53 | 10.32 | 10.42 | 114,482 | +0.13(+1.26%) |
Sep 15, 2003 | 10.32 | 10.51 | 10.28 | 10.29 | 95,903 | +0.05(+0.52%) |
Sep 12, 2003 | 10.17 | 10.59 | 10.17 | 10.23 | 115,790 | +0.02(+0.15%) |
Sep 11, 2003 | 10.17 | 10.48 | 10.10 | 10.22 | 106,762 | -0.02(-0.22%) |
Sep 10, 2003 | 10.39 | 10.59 | 10.01 | 10.24 | 206,984 | -0.31(-2.97%) |
Sep 09, 2003 | 10.86 | 11.04 | 10.39 | 10.56 | 366,997 | -0.37(-3.43%) |
Sep 08, 2003 | 10.81 | 11.04 | 10.81 | 10.93 | 257,356 | +0.17(+1.56%) |
Sep 05, 2003 | 10.78 | 11.31 | 10.71 | 10.76 | 372,754 | +0.05(+0.50%) |
Sep 04, 2003 | 10.51 | 10.88 | 10.36 | 10.71 | 325,129 | +0.31(+3.02%) |
Sep 03, 2003 | 10.55 | 10.68 | 10.32 | 10.39 | 217,320 | -0.01(-0.07%) |
Sep 02, 2003 | 10.05 | 10.70 | 10.05 | 10.40 | 427,182 | +0.38(+3.81%) |
Aug 29, 2003 | 9.974 | 10.09 | 9.791 | 10.02 | 324,737 | +0.05(+0.46%) |
Aug 28, 2003 | 10.26 | 10.26 | 9.936 | 9.974 | 272,925 | -0.33(-3.19%) |
Aug 27, 2003 | 10.33 | 10.36 | 10.13 | 10.30 | 92,632 | -0.02(-0.15%) |
Aug 26, 2003 | 10.17 | 10.46 | 10.13 | 10.32 | 155,041 | +0.01(+0.07%) |
Aug 25, 2003 | 9.745 | 10.47 | 9.745 | 10.31 | 190,891 | +0.19(+1.89%) |
Aug 22, 2003 | 10.51 | 10.93 | 9.944 | 10.12 | 295,822 | -0.40(-3.78%) |
Aug 21, 2003 | 10.89 | 11.44 | 10.25 | 10.52 | 587,327 | -0.29(-2.69%) |
Aug 20, 2003 | 9.699 | 10.96 | 9.676 | 10.81 | 567,047 | +1.11(+11.43%) |
Aug 19, 2003 | 9.707 | 9.898 | 9.592 | 9.699 | 464,471 | +0.03(+0.32%) |
Aug 18, 2003 | 10.19 | 10.43 | 9.554 | 9.669 | 723,266 | -0.50(-4.96%) |
Aug 15, 2003 | 10.70 | 10.85 | 10.09 | 10.17 | 245,580 | -0.44(-4.18%) |
Aug 14, 2003 | 11.62 | 12.11 | 10.44 | 10.62 | 855,673 | -0.72(-6.34%) |
Aug 13, 2003 | 10.89 | 11.53 | 10.84 | 11.33 | 565,346 | +0.56(+5.18%) |
Aug 12, 2003 | 10.78 | 10.83 | 10.55 | 10.78 | 181,994 | +0.18(+1.73%) |
Aug 11, 2003 | 10.63 | 10.78 | 10.44 | 10.59 | 216,011 | +0.15(+1.46%) |
Aug 08, 2003 | 10.24 | 10.51 | 10.13 | 10.44 | 326,045 | +0.57(+5.81%) |
Aug 07, 2003 | 9.936 | 10.47 | 9.562 | 9.867 | 452,041 | -0.26(-2.57%) |
Aug 06, 2003 | 9.745 | 10.43 | 9.745 | 10.13 | 335,335 | -0.34(-3.28%) |
Aug 05, 2003 | 10.66 | 11.08 | 10.36 | 10.47 | 255,393 | -0.23(-2.14%) |
Aug 04, 2003 | 11.29 | 11.29 | 10.63 | 10.70 | 263,243 | -0.60(-5.34%) |
Aug 01, 2003 | 11.27 | 11.46 | 10.90 | 11.30 | 169,695 | -0.16(-1.40%) |
Jul 31, 2003 | 11.77 | 12.09 | 11.04 | 11.46 | 274,757 | -0.11(-0.99%) |
Jul 30, 2003 | 12.15 | 12.53 | 11.31 | 11.58 | 486,059 | -0.49(-4.05%) |
Jul 29, 2003 | 11.01 | 12.19 | 10.97 | 12.07 | 714,238 | +1.18(+10.81%) |
Jul 28, 2003 | 9.554 | 11.00 | 9.363 | 10.89 | 1,085,685 | +1.15(+11.76%) |
Jul 25, 2003 | 10.70 | 10.70 | 9.638 | 9.745 | 966,100 | -0.53(-5.13%) |
Jul 24, 2003 | 10.85 | 10.92 | 10.02 | 10.27 | 1,158,168 | -0.76(-6.93%) |
Jul 23, 2003 | 11.75 | 11.76 | 10.70 | 11.04 | 644,372 | -0.70(-5.93%) |
Jul 22, 2003 | 12.02 | 12.08 | 11.69 | 11.73 | 203,320 | -0.28(-2.35%) |
Jul 21, 2003 | 12.53 | 12.53 | 11.73 | 12.02 | 294,906 | -0.21(-1.69%) |
Jul 18, 2003 | 11.92 | 12.61 | 11.66 | 12.22 | 475,199 | +0.30(+2.50%) |
Jul 17, 2003 | 11.85 | 12.21 | 11.48 | 11.92 | 404,155 | -0.23(-1.89%) |
Jul 16, 2003 | 12.34 | 12.80 | 11.46 | 12.15 | 386,754 | +0.01(+0.06%) |
Jul 15, 2003 | 13.57 | 13.60 | 11.50 | 12.14 | 946,474 | -1.01(-7.67%) |
Jul 14, 2003 | 12.99 | 13.34 | 12.77 | 13.15 | 976,959 | +0.89(+7.29%) |
Jul 11, 2003 | 11.27 | 12.53 | 11.08 | 12.26 | 1,355,732 | +1.22(+11.08%) |
Jul 10, 2003 | 9.630 | 11.07 | 9.630 | 11.04 | 1,234,970 | +1.58(+16.73%) |
Jul 09, 2003 | 9.248 | 9.477 | 8.981 | 9.455 | 248,328 | +0.34(+3.69%) |
Jul 08, 2003 | 9.432 | 9.439 | 9.019 | 9.118 | 221,376 | -0.12(-1.32%) |
Jul 07, 2003 | 8.820 | 9.554 | 8.820 | 9.241 | 326,045 | +0.23(+2.54%) |
Jul 03, 2003 | 9.088 | 9.088 | 8.866 | 9.011 | 79,287 | -0.08(-0.84%) |
Jul 02, 2003 | 8.331 | 9.172 | 8.331 | 9.088 | 328,008 | +0.57(+6.64%) |
Jul 01, 2003 | 8.614 | 8.614 | 8.140 | 8.522 | 216,273 | -0.08(-0.89%) |
Jun 30, 2003 | 9.126 | 9.126 | 8.407 | 8.598 | 213,002 | -0.34(-3.76%) |
Jun 27, 2003 | 9.172 | 9.286 | 8.935 | 8.935 | 123,902 | -0.10(-1.10%) |
Jun 26, 2003 | 8.759 | 9.363 | 8.759 | 9.034 | 259,057 | +0.28(+3.14%) |
Jun 25, 2003 | 8.132 | 8.851 | 8.132 | 8.759 | 353,783 | +0.44(+5.23%) |
Jun 24, 2003 | 8.897 | 8.897 | 7.834 | 8.323 | 650,390 | -0.57(-6.44%) |
Jun 23, 2003 | 9.630 | 9.653 | 8.790 | 8.897 | 436,210 | -0.54(-5.75%) |
Jun 20, 2003 | 10.43 | 10.49 | 9.363 | 9.439 | 293,205 | -0.62(-6.15%) |
Jun 19, 2003 | 10.28 | 10.41 | 9.745 | 10.06 | 325,784 | +0.16(+1.62%) |
Jun 18, 2003 | 9.355 | 9.928 | 9.294 | 9.898 | 468,134 | +0.73(+8.01%) |
Jun 17, 2003 | 8.598 | 9.210 | 8.598 | 9.164 | 536,039 | +0.66(+7.82%) |
Jun 16, 2003 | 9.172 | 9.477 | 8.407 | 8.499 | 556,711 | -0.66(-7.18%) |
Jun 13, 2003 | 9.325 | 9.776 | 9.034 | 9.156 | 238,646 | -0.21(-2.20%) |
Jun 12, 2003 | 9.516 | 9.554 | 8.981 | 9.363 | 434,509 | -0.12(-1.29%) |
Jun 11, 2003 | 9.821 | 9.928 | 9.263 | 9.485 | 259,449 | -0.29(-2.97%) |
Jun 10, 2003 | 9.546 | 10.55 | 9.172 | 9.776 | 589,158 | +0.34(+3.65%) |
Jun 09, 2003 | 10.62 | 10.78 | 8.675 | 9.432 | 1,078,750 | -1.46(-13.40%) |
Jun 06, 2003 | 11.62 | 12.08 | 10.13 | 10.89 | 945,951 | -0.53(-4.68%) |
Jun 05, 2003 | 10.70 | 11.46 | 10.70 | 11.43 | 372,492 | +0.73(+6.86%) |
Jun 04, 2003 | 9.990 | 10.89 | 9.936 | 10.69 | 291,112 | +0.76(+7.62%) |
Jun 03, 2003 | 9.852 | 9.936 | 9.722 | 9.936 | 151,378 | +0.24(+2.44%) |
Jun 02, 2003 | 9.669 | 10.07 | 9.630 | 9.699 | 298,569 | +0.22(+2.34%) |
May 30, 2003 | 9.898 | 10.12 | 9.477 | 9.477 | 414,753 | -0.08(-0.80%) |
May 29, 2003 | 9.057 | 9.630 | 8.988 | 9.554 | 300,270 | +0.64(+7.20%) |
May 28, 2003 | 9.286 | 9.401 | 8.790 | 8.912 | 409,912 | -0.07(-0.77%) |
May 27, 2003 | 8.797 | 9.286 | 8.560 | 8.981 | 342,007 | +0.50(+5.86%) |
May 23, 2003 | 8.407 | 9.401 | 8.407 | 8.484 | 612,709 | +0.35(+4.32%) |
May 22, 2003 | 7.368 | 8.163 | 7.230 | 8.132 | 494,302 | +0.90(+12.47%) |
May 21, 2003 | 7.192 | 7.330 | 6.909 | 7.230 | 101,660 | +0.05(+0.64%) |
May 20, 2003 | 7.100 | 7.246 | 6.841 | 7.185 | 203,974 | +0.15(+2.17%) |
May 19, 2003 | 7.207 | 7.406 | 6.718 | 7.032 | 246,627 | -0.16(-2.23%) |
May 16, 2003 | 7.223 | 7.399 | 7.185 | 7.192 | 178,592 | -0.03(-0.42%) |
May 15, 2003 | 7.299 | 7.376 | 7.032 | 7.223 | 358,231 | +0.10(+1.39%) |
May 14, 2003 | 7.070 | 7.414 | 7.070 | 7.123 | 216,535 | +0.05(+0.76%) |
May 13, 2003 | 6.306 | 7.146 | 6.244 | 7.070 | 269,916 | +0.76(+11.99%) |
May 12, 2003 | 6.611 | 6.611 | 6.114 | 6.313 | 461,331 | -0.37(-5.60%) |
May 09, 2003 | 7.261 | 7.406 | 6.573 | 6.688 | 497,965 | -0.54(-7.51%) |
May 08, 2003 | 7.032 | 7.467 | 6.993 | 7.230 | 570,449 | +0.24(+3.39%) |
May 07, 2003 | 6.451 | 7.444 | 6.313 | 6.993 | 1,016,995 | +0.66(+10.51%) |
May 06, 2003 | 5.656 | 6.359 | 5.656 | 6.328 | 847,169 | +0.60(+10.40%) |
May 05, 2003 | 5.748 | 5.809 | 5.579 | 5.732 | 308,906 | +0.00(+0.00%) |
May 02, 2003 | 5.732 | 5.839 | 5.694 | 5.732 | 216,142 | +0.05(+0.81%) |
May 01, 2003 | 5.541 | 5.686 | 5.388 | 5.686 | 111,734 | +0.11(+1.92%) |
Apr 30, 2003 | 5.633 | 5.694 | 5.205 | 5.579 | 197,040 | +0.00(+0.00%) |
Apr 29, 2003 | 5.434 | 5.694 | 5.350 | 5.579 | 491,031 | +0.19(+3.55%) |
Apr 28, 2003 | 4.731 | 5.503 | 4.731 | 5.388 | 463,686 | +0.70(+14.82%) |
Apr 25, 2003 | 4.624 | 4.739 | 4.586 | 4.693 | 52,988 | -0.08(-1.76%) |
Apr 24, 2003 | 4.655 | 4.830 | 4.257 | 4.777 | 133,715 | +0.11(+2.46%) |
Apr 23, 2003 | 4.762 | 4.762 | 4.624 | 4.662 | 62,932 | -0.06(-1.29%) |
Apr 22, 2003 | 4.800 | 4.930 | 4.593 | 4.723 | 197,563 | -0.03(-0.64%) |
Apr 21, 2003 | 4.242 | 4.777 | 4.127 | 4.754 | 433,070 | +0.52(+12.27%) |
Apr 17, 2003 | 4.188 | 4.272 | 4.089 | 4.234 | 133,584 | +0.08(+2.03%) |
Apr 16, 2003 | 4.196 | 4.196 | 3.974 | 4.150 | 100,351 | +0.02(+0.56%) |
Apr 15, 2003 | 3.974 | 4.272 | 3.974 | 4.127 | 77,062 | +0.01(+0.19%) |
Apr 14, 2003 | 4.158 | 4.272 | 4.005 | 4.120 | 168,779 | -0.19(-4.43%) |
Apr 11, 2003 | 3.860 | 4.326 | 3.844 | 4.311 | 418,416 | +0.49(+12.80%) |
Apr 10, 2003 | 3.814 | 3.913 | 3.745 | 3.822 | 43,176 | +0.07(+1.83%) |
Apr 09, 2003 | 3.707 | 3.814 | 3.661 | 3.753 | 55,605 | +0.08(+2.08%) |
Apr 08, 2003 | 3.799 | 3.799 | 3.676 | 3.676 | 22,373 | -0.05(-1.23%) |
Apr 07, 2003 | 3.669 | 3.890 | 3.669 | 3.722 | 57,437 | +0.05(+1.46%) |
Apr 04, 2003 | 3.676 | 3.745 | 3.592 | 3.669 | 38,989 | -0.08(-2.04%) |
Apr 03, 2003 | 3.837 | 3.898 | 3.745 | 3.745 | 82,427 | -0.08(-2.00%) |
Apr 02, 2003 | 3.883 | 3.982 | 3.745 | 3.822 | 80,072 | +0.00(+0.00%) |
Apr 01, 2003 | 4.051 | 4.165 | 3.822 | 3.822 | 300,925 | +0.05(+1.21%) |
Mar 31, 2003 | 3.241 | 3.829 | 3.210 | 3.776 | 191,545 | +0.46(+13.82%) |
Mar 28, 2003 | 3.569 | 3.569 | 3.134 | 3.317 | 68,166 | -0.24(-6.67%) |
Mar 27, 2003 | 3.600 | 3.615 | 3.554 | 3.554 | 34,279 | -0.11(-2.92%) |
Mar 26, 2003 | 3.646 | 3.684 | 3.623 | 3.661 | 47,493 | -0.01(-0.21%) |
Mar 25, 2003 | 3.707 | 3.707 | 3.630 | 3.669 | 19,756 | -0.02(-0.62%) |
Mar 24, 2003 | 3.707 | 3.753 | 3.669 | 3.692 | 139,864 | -0.13(-3.40%) |
Mar 21, 2003 | 3.783 | 3.944 | 3.554 | 3.822 | 277,112 | +0.07(+1.83%) |
Mar 20, 2003 | 3.776 | 3.799 | 3.676 | 3.753 | 53,643 | +0.01(+0.20%) |
Mar 19, 2003 | 3.669 | 3.745 | 3.478 | 3.745 | 83,473 | +0.11(+3.16%) |
Mar 18, 2003 | 3.822 | 3.829 | 3.592 | 3.630 | 76,932 | -0.24(-6.31%) |
Mar 17, 2003 | 3.516 | 4.013 | 3.516 | 3.875 | 59,007 | +0.23(+6.29%) |
Mar 14, 2003 | 3.791 | 3.791 | 3.600 | 3.646 | 112,388 | -0.18(-4.79%) |
Mar 13, 2003 | 3.248 | 3.829 | 3.248 | 3.829 | 189,582 | +0.58(+17.88%) |
Mar 12, 2003 | 3.592 | 3.592 | 3.172 | 3.248 | 89,099 | -0.27(-7.61%) |
Mar 11, 2003 | 3.523 | 3.638 | 3.462 | 3.516 | 37,026 | +0.07(+2.00%) |
Mar 10, 2003 | 3.745 | 3.745 | 3.447 | 3.447 | 93,679 | -0.37(-9.80%) |
Mar 07, 2003 | 3.936 | 4.120 | 3.822 | 3.822 | 76,801 | -0.23(-5.66%) |
Mar 06, 2003 | 3.822 | 4.058 | 3.791 | 4.051 | 90,408 | +0.23(+6.00%) |
Mar 05, 2003 | 3.883 | 3.898 | 3.585 | 3.822 | 174,143 | -0.24(-6.02%) |
Mar 04, 2003 | 4.433 | 4.433 | 3.898 | 4.066 | 244,272 | -0.26(-6.01%) |
Mar 03, 2003 | 4.089 | 4.387 | 4.089 | 4.326 | 254,347 | +0.28(+6.79%) |
Feb 28, 2003 | 3.699 | 4.081 | 3.699 | 4.051 | 306,027 | +0.39(+10.65%) |
Feb 27, 2003 | 3.485 | 3.669 | 3.478 | 3.661 | 39,643 | +0.25(+7.40%) |
Feb 26, 2003 | 3.248 | 3.630 | 3.248 | 3.409 | 51,418 | +0.12(+3.72%) |
Feb 25, 2003 | 3.439 | 3.439 | 3.256 | 3.287 | 18,709 | -0.23(-6.52%) |
Feb 24, 2003 | 3.539 | 3.585 | 3.432 | 3.516 | 23,812 | +0.00(+0.00%) |
Feb 21, 2003 | 3.309 | 3.577 | 3.309 | 3.516 | 90,800 | +0.13(+3.84%) |
Feb 20, 2003 | 3.623 | 3.623 | 3.287 | 3.386 | 62,670 | -0.24(-6.74%) |
Feb 19, 2003 | 3.676 | 3.776 | 3.562 | 3.630 | 50,503 | +0.03(+0.85%) |
Feb 18, 2003 | 3.478 | 3.638 | 3.409 | 3.600 | 62,932 | +0.24(+7.29%) |
Feb 14, 2003 | 3.348 | 3.363 | 3.225 | 3.355 | 44,222 | +0.08(+2.57%) |
Feb 13, 2003 | 3.019 | 3.355 | 3.019 | 3.271 | 83,735 | +0.31(+10.31%) |
Feb 12, 2003 | 3.141 | 3.172 | 2.828 | 2.966 | 116,052 | -0.24(-7.62%) |
Feb 11, 2003 | 3.363 | 3.363 | 3.172 | 3.210 | 52,073 | -0.11(-3.45%) |
Feb 10, 2003 | 3.424 | 3.424 | 3.271 | 3.325 | 41,213 | -0.02(-0.68%) |
Feb 07, 2003 | 3.317 | 3.439 | 3.309 | 3.348 | 71,306 | -0.01(-0.23%) |
Feb 06, 2003 | 3.363 | 3.363 | 3.210 | 3.355 | 91,062 | +0.07(+2.09%) |
Feb 05, 2003 | 3.149 | 3.516 | 3.149 | 3.287 | 72,352 | +0.11(+3.61%) |
Feb 04, 2003 | 3.478 | 3.478 | 3.149 | 3.172 | 155,826 | -0.34(-9.78%) |
Feb 03, 2003 | 3.806 | 3.806 | 3.287 | 3.516 | 94,595 | -0.08(-2.34%) |
Jan 31, 2003 | 3.394 | 3.783 | 3.394 | 3.600 | 204,890 | +0.27(+8.03%) |
Jan 30, 2003 | 2.981 | 3.401 | 2.981 | 3.332 | 160,667 | +0.39(+13.25%) |
Jan 29, 2003 | 2.828 | 3.057 | 2.484 | 2.943 | 144,182 | +0.04(+1.32%) |
Jan 28, 2003 | 2.713 | 3.042 | 2.216 | 2.904 | 542,580 | +0.01(+0.26%) |
Jan 27, 2003 | 2.981 | 3.042 | 2.683 | 2.897 | 289,542 | -0.31(-9.76%) |
Jan 24, 2003 | 3.287 | 3.294 | 3.103 | 3.210 | 92,501 | -0.23(-6.67%) |
Jan 23, 2003 | 3.287 | 3.508 | 3.118 | 3.439 | 146,537 | -0.04(-1.10%) |
Jan 22, 2003 | 3.783 | 3.783 | 3.378 | 3.478 | 176,368 | -0.23(-6.19%) |
Jan 21, 2003 | 4.196 | 4.196 | 3.592 | 3.707 | 102,576 | -0.42(-10.19%) |
Jan 17, 2003 | 4.104 | 4.127 | 3.982 | 4.127 | 89,099 | +0.02(+0.37%) |
Jan 16, 2003 | 4.204 | 4.280 | 4.074 | 4.112 | 93,548 | -0.17(-3.93%) |
Jan 15, 2003 | 4.471 | 4.502 | 3.936 | 4.280 | 156,219 | -0.19(-4.27%) |
Jan 14, 2003 | 4.517 | 4.586 | 4.288 | 4.471 | 75,231 | -0.09(-2.01%) |
Jan 13, 2003 | 4.639 | 4.701 | 4.509 | 4.563 | 137,378 | -0.07(-1.49%) |
Jan 10, 2003 | 4.509 | 4.953 | 4.471 | 4.632 | 209,731 | +0.12(+2.71%) |
Jan 09, 2003 | 4.731 | 5.029 | 4.441 | 4.509 | 313,223 | -0.15(-3.28%) |
Jan 08, 2003 | 4.586 | 4.662 | 4.509 | 4.662 | 97,473 | +0.05(+1.16%) |
Jan 07, 2003 | 4.578 | 4.731 | 4.242 | 4.609 | 144,574 | +0.16(+3.61%) |
Jan 06, 2003 | 4.548 | 4.655 | 4.211 | 4.448 | 226,086 | -0.16(-3.48%) |
Jan 03, 2003 | 4.066 | 4.754 | 4.066 | 4.609 | 287,056 | +0.56(+13.77%) |
Jan 02, 2003 | 4.066 | 4.120 | 3.745 | 4.051 | 191,545 | -0.02(-0.38%) |
Dec 31, 2002 | 4.326 | 4.326 | 3.829 | 4.066 | 262,982 | -0.26(-6.01%) |
Dec 30, 2002 | 4.777 | 5.083 | 4.127 | 4.326 | 357,577 | -0.29(-6.29%) |
Dec 27, 2002 | 4.013 | 4.746 | 4.013 | 4.616 | 267,299 | +0.71(+18.20%) |
Dec 26, 2002 | 3.630 | 3.936 | 3.630 | 3.906 | 113,697 | +0.31(+8.72%) |
Dec 24, 2002 | 3.592 | 3.592 | 3.523 | 3.592 | 50,764 | +0.08(+2.17%) |
Dec 23, 2002 | 3.287 | 3.707 | 3.248 | 3.516 | 204,498 | +0.38(+12.20%) |
Dec 20, 2002 | 2.836 | 3.287 | 2.828 | 3.134 | 207,507 | +2.97(+1852.38%) |
Dec 18, 2002 | 0.1605 | 0.1605 | 0.1605 | 0.1605 | 0 | +0.00(+0.00%) |
Dec 17, 2002 | 0.1605 | 0.1605 | 0.1605 | 0.1605 | 0 | +0.00(+0.00%) |
Dec 16, 2002 | 0.1605 | 0.1605 | 0.1605 | 0.1605 | 0 | +0.00(+0.00%) |
Dec 13, 2002 | 0.1605 | 0.1605 | 0.1605 | 0.1605 | 0 | +0.00(+0.00%) |
Dec 12, 2002 | 0.1605 | 0.1605 | 0.1605 | 0.1605 | 0 | +0.00(+0.00%) |
Dec 11, 2002 | 0.1605 | 0.1605 | 0.1605 | 0.1605 | 0 | +0.00(+0.00%) |
Dec 10, 2002 | 0.1605 | 0.1605 | 0.1605 | 0.1605 | 0 | +0.00(+0.00%) |
Dec 09, 2002 | 0.1605 | 0.1605 | 0.1605 | 0.1605 | 0 | +0.00(+0.00%) |
Dec 06, 2002 | 0.1605 | 0.1605 | 0.1605 | 0.1605 | 0 | +0.00(+0.00%) |
Dec 05, 2002 | 0.1605 | 0.1605 | 0.1605 | 0.1605 | 0 | +0.00(+0.00%) |
Dec 04, 2002 | 0.1605 | 0.1605 | 0.1605 | 0.1605 | 0 | +0.00(+0.00%) |
Dec 03, 2002 | 0.1605 | 0.1605 | 0.1605 | 0.1605 | 0 | +0.00(+0.00%) |