Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 3.299 | 3.344 | 3.294 | 3.299 | 222,578 | +0.00(+0.00%) |
Nov 26, 2003 | 3.282 | 3.319 | 3.278 | 3.299 | 497,846 | +0.02(+0.51%) |
Nov 25, 2003 | 3.319 | 3.324 | 3.273 | 3.282 | 644,262 | -0.04(-1.13%) |
Nov 24, 2003 | 3.332 | 3.382 | 3.299 | 3.319 | 295,067 | +0.02(+0.51%) |
Nov 21, 2003 | 3.282 | 3.282 | 3.282 | 3.303 | 83,187 | +0.04(+1.28%) |
Nov 20, 2003 | 3.248 | 3.261 | 3.211 | 3.261 | 625,102 | +0.00(+0.13%) |
Nov 19, 2003 | 3.273 | 3.336 | 3.269 | 3.257 | 488,426 | -0.04(-1.27%) |
Nov 18, 2003 | 3.299 | 3.324 | 3.278 | 3.299 | 199,266 | +0.00(+0.00%) |
Nov 17, 2003 | 3.278 | 3.319 | 3.269 | 3.299 | 262,175 | -0.03(-0.88%) |
Nov 14, 2003 | 3.340 | 3.390 | 3.315 | 3.328 | 476,291 | +0.01(+0.25%) |
Nov 13, 2003 | 3.261 | 3.353 | 3.236 | 3.319 | 459,047 | +0.08(+2.58%) |
Nov 12, 2003 | 3.131 | 3.228 | 3.131 | 3.236 | 380,490 | +0.08(+2.38%) |
Nov 11, 2003 | 3.157 | 3.194 | 3.148 | 3.161 | 185,854 | -0.02(-0.66%) |
Nov 10, 2003 | 3.207 | 3.236 | 3.173 | 3.182 | 510,300 | -0.03(-0.78%) |
Nov 07, 2003 | 3.236 | 3.248 | 3.173 | 3.207 | 298,420 | -0.00(-0.13%) |
Nov 06, 2003 | 3.152 | 3.173 | 3.152 | 3.211 | 369,952 | +0.07(+2.12%) |
Nov 05, 2003 | 3.198 | 3.157 | 3.106 | 3.144 | 329,236 | -0.02(-0.66%) |
Nov 04, 2003 | 3.198 | 3.198 | 3.165 | 3.165 | 179,603 | -0.06(-1.81%) |
Nov 03, 2003 | 3.215 | 3.257 | 3.186 | 3.223 | 214,594 | +0.03(+0.92%) |
Oct 31, 2003 | 3.190 | 3.232 | 3.111 | 3.194 | 510,300 | +0.01(+0.26%) |
Oct 30, 2003 | 3.328 | 3.328 | 3.040 | 3.186 | 2,555,974 | -0.14(-4.27%) |
Oct 29, 2003 | 3.253 | 3.328 | 3.240 | 3.328 | 187,610 | +0.07(+2.18%) |
Oct 28, 2003 | 3.340 | 3.340 | 3.236 | 3.257 | 210,443 | -0.06(-1.76%) |
Oct 27, 2003 | 3.244 | 3.328 | 3.215 | 3.315 | 168,610 | +0.08(+2.32%) |
Oct 24, 2003 | 3.215 | 3.257 | 3.194 | 3.240 | 107,456 | +0.01(+0.39%) |
Oct 23, 2003 | 3.232 | 3.257 | 3.131 | 3.228 | 163,021 | -0.01(-0.26%) |
Oct 22, 2003 | 3.319 | 3.319 | 3.219 | 3.236 | 274,470 | -0.09(-2.76%) |
Oct 21, 2003 | 3.248 | 3.340 | 3.248 | 3.328 | 417,054 | +0.08(+2.57%) |
Oct 20, 2003 | 3.186 | 3.278 | 3.186 | 3.244 | 173,240 | +0.06(+1.83%) |
Oct 17, 2003 | 3.223 | 3.223 | 3.182 | 3.186 | 199,426 | +0.01(+0.26%) |
Oct 16, 2003 | 3.190 | 3.236 | 3.173 | 3.177 | 195,274 | +0.00(+0.00%) |
Oct 15, 2003 | 3.240 | 3.265 | 3.173 | 3.177 | 165,576 | -0.08(-2.31%) |
Oct 14, 2003 | 3.228 | 3.257 | 3.228 | 3.253 | 171,324 | +0.01(+0.26%) |
Oct 13, 2003 | 3.278 | 3.286 | 3.194 | 3.244 | 130,289 | -0.03(-1.02%) |
Oct 10, 2003 | 3.248 | 3.278 | 3.186 | 3.278 | 135,718 | +0.01(+0.26%) |
Oct 09, 2003 | 3.282 | 3.315 | 3.228 | 3.269 | 199,426 | -0.01(-0.38%) |
Oct 08, 2003 | 3.273 | 3.349 | 3.265 | 3.282 | 905,480 | +0.02(+0.64%) |
Oct 07, 2003 | 3.111 | 3.261 | 3.102 | 3.261 | 469,904 | +0.15(+4.83%) |
Oct 06, 2003 | 2.998 | 3.115 | 2.990 | 3.111 | 322,211 | +0.10(+3.19%) |
Oct 03, 2003 | 2.964 | 3.019 | 2.964 | 3.015 | 357,817 | +0.05(+1.83%) |
Oct 02, 2003 | 2.944 | 2.964 | 2.885 | 2.960 | 266,327 | +0.04(+1.29%) |
Oct 01, 2003 | 2.889 | 2.919 | 2.839 | 2.923 | 210,283 | +0.07(+2.34%) |
Sep 30, 2003 | 2.848 | 2.893 | 2.802 | 2.856 | 236,628 | +0.02(+0.59%) |
Sep 29, 2003 | 2.881 | 2.881 | 2.827 | 2.839 | 266,806 | -0.00(-0.15%) |
Sep 26, 2003 | 2.893 | 2.889 | 2.839 | 2.843 | 301,613 | -0.05(-1.73%) |
Sep 25, 2003 | 2.956 | 3.006 | 2.860 | 2.893 | 263,932 | -0.09(-3.08%) |
Sep 24, 2003 | 2.977 | 3.069 | 2.960 | 2.985 | 703,180 | +0.03(+0.99%) |
Sep 23, 2003 | 2.923 | 2.948 | 2.893 | 2.956 | 378,574 | +0.03(+1.14%) |
Sep 22, 2003 | 2.923 | 2.923 | 2.839 | 2.923 | 362,447 | +0.01(+0.43%) |
Sep 19, 2003 | 2.881 | 2.914 | 2.881 | 2.910 | 103,465 | +0.02(+0.58%) |
Sep 18, 2003 | 2.877 | 2.906 | 2.873 | 2.893 | 158,071 | +0.01(+0.43%) |
Sep 17, 2003 | 2.881 | 2.902 | 2.864 | 2.881 | 121,028 | -0.01(-0.43%) |
Sep 16, 2003 | 2.906 | 2.914 | 2.881 | 2.893 | 103,465 | +0.01(+0.43%) |
Sep 15, 2003 | 2.914 | 2.923 | 2.881 | 2.881 | 289,638 | -0.01(-0.43%) |
Sep 12, 2003 | 2.848 | 2.944 | 2.764 | 2.893 | 826,125 | +0.08(+2.67%) |
Sep 11, 2003 | 2.852 | 2.873 | 2.818 | 2.818 | 123,423 | -0.03(-1.17%) |
Sep 10, 2003 | 2.881 | 2.881 | 2.806 | 2.852 | 131,247 | -0.05(-1.73%) |
Sep 09, 2003 | 2.860 | 2.910 | 2.814 | 2.902 | 269,041 | +0.05(+1.61%) |
Sep 08, 2003 | 2.768 | 2.856 | 2.768 | 2.856 | 159,987 | +0.09(+3.32%) |
Sep 05, 2003 | 2.785 | 2.818 | 2.752 | 2.764 | 87,977 | -0.03(-1.05%) |
Sep 04, 2003 | 2.839 | 2.843 | 2.768 | 2.793 | 110,809 | -0.04(-1.33%) |
Sep 03, 2003 | 2.881 | 2.885 | 2.802 | 2.831 | 155,996 | -0.05(-1.60%) |
Sep 02, 2003 | 2.810 | 2.881 | 2.777 | 2.877 | 107,456 | +0.08(+2.84%) |
Aug 29, 2003 | 2.797 | 2.831 | 2.777 | 2.797 | 80,632 | -0.02(-0.74%) |
Aug 28, 2003 | 2.756 | 2.839 | 2.756 | 2.818 | 185,215 | +0.04(+1.35%) |
Aug 27, 2003 | 2.756 | 2.814 | 2.756 | 2.781 | 163,181 | +0.05(+1.68%) |
Aug 26, 2003 | 2.681 | 2.735 | 2.651 | 2.735 | 242,855 | +0.03(+1.24%) |
Aug 25, 2003 | 2.789 | 2.802 | 2.701 | 2.701 | 360,212 | -0.10(-3.43%) |
Aug 22, 2003 | 2.839 | 2.856 | 2.777 | 2.797 | 136,516 | -0.06(-2.05%) |
Aug 21, 2003 | 2.835 | 2.881 | 2.818 | 2.856 | 80,313 | +0.02(+0.74%) |
Aug 20, 2003 | 2.848 | 2.881 | 2.835 | 2.835 | 68,178 | -0.03(-1.02%) |
Aug 19, 2003 | 2.818 | 2.885 | 2.810 | 2.864 | 151,365 | +0.03(+1.18%) |
Aug 18, 2003 | 2.806 | 2.868 | 2.806 | 2.831 | 124,541 | +0.03(+0.89%) |
Aug 15, 2003 | 2.839 | 2.877 | 2.806 | 2.806 | 111,448 | -0.03(-1.18%) |
Aug 14, 2003 | 2.797 | 2.860 | 2.785 | 2.839 | 149,609 | +0.04(+1.49%) |
Aug 13, 2003 | 2.839 | 2.839 | 2.781 | 2.797 | 169,727 | -0.04(-1.47%) |
Aug 12, 2003 | 2.743 | 2.839 | 2.743 | 2.839 | 312,311 | +0.10(+3.50%) |
Aug 11, 2003 | 2.639 | 2.743 | 2.639 | 2.743 | 1,155,840 | +0.08(+3.14%) |
Aug 08, 2003 | 2.714 | 2.714 | 2.647 | 2.660 | 85,742 | -0.04(-1.39%) |
Aug 07, 2003 | 2.614 | 2.718 | 2.614 | 2.697 | 323,009 | +0.09(+3.36%) |
Aug 06, 2003 | 2.580 | 2.639 | 2.580 | 2.610 | 243,654 | +0.03(+1.13%) |
Aug 05, 2003 | 2.626 | 2.639 | 2.568 | 2.580 | 89,414 | -0.05(-1.90%) |
Aug 04, 2003 | 2.630 | 2.651 | 2.547 | 2.630 | 243,813 | -0.02(-0.79%) |
Aug 01, 2003 | 2.668 | 2.710 | 2.601 | 2.651 | 124,381 | -0.05(-1.70%) |
Jul 31, 2003 | 2.747 | 2.814 | 2.697 | 2.697 | 156,794 | -0.03(-1.07%) |
Jul 30, 2003 | 2.747 | 2.789 | 2.681 | 2.726 | 108,414 | +0.02(+0.62%) |
Jul 29, 2003 | 2.739 | 2.781 | 2.672 | 2.710 | 268,083 | -0.05(-1.67%) |
Jul 28, 2003 | 2.597 | 2.756 | 2.593 | 2.756 | 1,021,080 | +0.14(+5.26%) |
Jul 25, 2003 | 2.610 | 2.630 | 2.580 | 2.618 | 133,163 | +0.03(+1.13%) |
Jul 24, 2003 | 2.622 | 2.693 | 2.580 | 2.589 | 262,654 | -0.04(-1.59%) |
Jul 23, 2003 | 2.639 | 2.639 | 2.568 | 2.630 | 297,143 | +0.01(+0.32%) |
Jul 22, 2003 | 2.610 | 2.626 | 2.580 | 2.622 | 217,947 | +0.02(+0.64%) |
Jul 21, 2003 | 2.639 | 2.639 | 2.555 | 2.605 | 534,410 | -0.02(-0.64%) |
Jul 18, 2003 | 2.593 | 2.630 | 2.559 | 2.622 | 174,677 | +0.03(+0.96%) |
Jul 17, 2003 | 2.639 | 2.672 | 2.597 | 2.597 | 163,819 | -0.05(-1.89%) |
Jul 16, 2003 | 2.647 | 2.647 | 2.589 | 2.647 | 105,860 | +0.00(+0.16%) |
Jul 15, 2003 | 2.722 | 2.722 | 2.614 | 2.643 | 105,700 | -0.07(-2.62%) |
Jul 14, 2003 | 2.714 | 2.735 | 2.676 | 2.714 | 496,409 | +0.00(+0.15%) |
Jul 11, 2003 | 2.693 | 2.777 | 2.693 | 2.710 | 238,704 | -0.00(-0.15%) |
Jul 10, 2003 | 2.735 | 2.793 | 2.660 | 2.714 | 356,220 | -0.01(-0.31%) |
Jul 09, 2003 | 2.626 | 2.735 | 2.497 | 2.722 | 700,785 | +0.09(+3.49%) |
Jul 08, 2003 | 2.718 | 2.718 | 2.610 | 2.630 | 223,216 | -0.09(-3.23%) |
Jul 07, 2003 | 2.789 | 2.797 | 2.697 | 2.718 | 223,536 | -0.04(-1.36%) |
Jul 03, 2003 | 2.726 | 2.756 | 2.655 | 2.756 | 248,763 | +0.02(+0.76%) |
Jul 02, 2003 | 2.681 | 2.735 | 2.605 | 2.735 | 286,445 | +0.04(+1.55%) |
Jul 01, 2003 | 2.622 | 2.722 | 2.568 | 2.693 | 284,369 | +0.08(+2.87%) |
Jun 30, 2003 | 2.718 | 2.781 | 2.618 | 2.618 | 377,456 | -0.10(-3.69%) |
Jun 27, 2003 | 2.722 | 2.818 | 2.710 | 2.718 | 298,260 | -0.02(-0.61%) |
Jun 26, 2003 | 2.777 | 2.835 | 2.714 | 2.735 | 242,536 | -0.04(-1.36%) |
Jun 25, 2003 | 2.747 | 2.806 | 2.735 | 2.772 | 451,542 | +0.03(+0.91%) |
Jun 24, 2003 | 2.756 | 2.781 | 2.672 | 2.747 | 357,178 | -0.02(-0.60%) |
Jun 23, 2003 | 2.835 | 2.835 | 2.756 | 2.764 | 207,409 | -0.06(-2.07%) |
Jun 20, 2003 | 2.814 | 2.889 | 2.797 | 2.823 | 279,579 | +0.02(+0.60%) |
Jun 19, 2003 | 2.797 | 2.868 | 2.797 | 2.806 | 294,588 | -0.01(-0.44%) |
Jun 18, 2003 | 2.881 | 2.893 | 2.797 | 2.818 | 316,942 | -0.07(-2.46%) |
Jun 17, 2003 | 2.985 | 2.985 | 2.864 | 2.889 | 535,049 | -0.06(-2.12%) |
Jun 16, 2003 | 2.998 | 3.044 | 2.944 | 2.952 | 488,585 | -0.02(-0.70%) |
Jun 13, 2003 | 3.052 | 3.056 | 2.956 | 2.973 | 781,418 | -0.08(-2.47%) |
Jun 12, 2003 | 3.090 | 3.102 | 2.981 | 3.048 | 750,921 | +0.02(+0.69%) |
Jun 11, 2003 | 2.860 | 3.069 | 2.848 | 3.027 | 1,128,058 | +0.21(+7.41%) |
Jun 10, 2003 | 2.818 | 2.827 | 2.789 | 2.818 | 294,428 | +0.02(+0.75%) |
Jun 09, 2003 | 2.777 | 2.818 | 2.756 | 2.797 | 308,799 | +0.02(+0.60%) |
Jun 06, 2003 | 2.772 | 2.839 | 2.747 | 2.781 | 910,430 | +0.05(+1.83%) |
Jun 05, 2003 | 2.706 | 2.756 | 2.693 | 2.731 | 372,666 | +0.02(+0.62%) |
Jun 04, 2003 | 2.735 | 2.789 | 2.693 | 2.714 | 362,926 | +0.01(+0.31%) |
Jun 03, 2003 | 2.651 | 2.735 | 2.639 | 2.706 | 691,364 | +0.07(+2.53%) |
Jun 02, 2003 | 2.526 | 2.676 | 2.505 | 2.639 | 732,240 | +0.13(+5.33%) |
May 30, 2003 | 2.484 | 2.526 | 2.455 | 2.505 | 426,794 | +0.05(+2.04%) |
May 29, 2003 | 2.463 | 2.505 | 2.443 | 2.455 | 306,563 | -0.02(-0.68%) |
May 28, 2003 | 2.472 | 2.484 | 2.418 | 2.472 | 166,055 | -0.03(-1.17%) |
May 27, 2003 | 2.463 | 2.526 | 2.463 | 2.501 | 234,393 | +0.03(+1.35%) |
May 23, 2003 | 2.443 | 2.484 | 2.422 | 2.468 | 97,238 | +0.00(+0.17%) |
May 22, 2003 | 2.455 | 2.505 | 2.413 | 2.463 | 199,585 | -0.01(-0.51%) |
May 21, 2003 | 2.338 | 2.497 | 2.338 | 2.476 | 189,686 | +0.13(+5.52%) |
May 20, 2003 | 2.413 | 2.413 | 2.342 | 2.347 | 107,137 | -0.05(-2.26%) |
May 19, 2003 | 2.380 | 2.455 | 2.372 | 2.401 | 289,000 | -0.01(-0.52%) |
May 16, 2003 | 2.438 | 2.451 | 2.405 | 2.413 | 171,005 | -0.05(-2.20%) |
May 15, 2003 | 2.447 | 2.484 | 2.392 | 2.468 | 189,526 | +0.01(+0.51%) |
May 14, 2003 | 2.480 | 2.480 | 2.430 | 2.455 | 259,621 | -0.00(-0.17%) |
May 13, 2003 | 2.401 | 2.472 | 2.367 | 2.459 | 248,763 | +0.04(+1.55%) |
May 12, 2003 | 2.443 | 2.463 | 2.363 | 2.422 | 314,706 | -0.04(-1.53%) |
May 09, 2003 | 2.493 | 2.497 | 2.422 | 2.459 | 125,978 | -0.01(-0.51%) |
May 08, 2003 | 2.484 | 2.514 | 2.472 | 2.472 | 130,289 | -0.05(-1.82%) |
May 07, 2003 | 2.576 | 2.576 | 2.447 | 2.518 | 234,712 | +0.00(+0.17%) |
May 06, 2003 | 2.568 | 2.576 | 2.505 | 2.514 | 181,064 | -0.04(-1.63%) |
May 05, 2003 | 2.597 | 2.601 | 2.505 | 2.555 | 354,623 | -0.05(-1.77%) |
May 02, 2003 | 2.551 | 2.610 | 2.530 | 2.601 | 370,111 | +0.06(+2.47%) |
May 01, 2003 | 2.468 | 2.539 | 2.418 | 2.539 | 234,233 | +0.07(+2.88%) |
Apr 30, 2003 | 2.447 | 2.484 | 2.409 | 2.468 | 133,482 | +0.00(+0.17%) |
Apr 29, 2003 | 2.463 | 2.493 | 2.443 | 2.463 | 171,324 | -0.01(-0.34%) |
Apr 28, 2003 | 2.463 | 2.501 | 2.405 | 2.472 | 125,020 | +0.03(+1.37%) |
Apr 25, 2003 | 2.438 | 2.459 | 2.422 | 2.438 | 82,867 | -0.02(-0.85%) |
Apr 24, 2003 | 2.488 | 2.505 | 2.451 | 2.459 | 117,356 | -0.04(-1.51%) |
Apr 23, 2003 | 2.505 | 2.522 | 2.463 | 2.497 | 292,832 | -0.01(-0.33%) |
Apr 22, 2003 | 2.476 | 2.505 | 2.455 | 2.505 | 137,155 | +0.01(+0.33%) |
Apr 21, 2003 | 2.463 | 2.505 | 2.451 | 2.497 | 139,231 | -0.01(-0.33%) |
Apr 17, 2003 | 2.447 | 2.522 | 2.443 | 2.505 | 340,732 | +0.06(+2.39%) |
Apr 16, 2003 | 2.347 | 2.451 | 2.347 | 2.447 | 449,307 | +0.12(+5.21%) |
Apr 15, 2003 | 2.359 | 2.359 | 2.276 | 2.326 | 159,349 | -0.05(-2.28%) |
Apr 14, 2003 | 2.342 | 2.380 | 2.338 | 2.380 | 76,002 | +0.04(+1.60%) |
Apr 11, 2003 | 2.397 | 2.397 | 2.334 | 2.342 | 76,481 | -0.05(-2.09%) |
Apr 10, 2003 | 2.392 | 2.397 | 2.338 | 2.392 | 126,936 | -0.00(-0.17%) |
Apr 09, 2003 | 2.338 | 2.397 | 2.334 | 2.397 | 174,198 | +0.09(+3.80%) |
Apr 08, 2003 | 2.401 | 2.401 | 2.296 | 2.309 | 136,835 | -0.08(-3.49%) |
Apr 07, 2003 | 2.355 | 2.409 | 2.342 | 2.392 | 191,282 | +0.08(+3.43%) |
Apr 04, 2003 | 2.296 | 2.321 | 2.296 | 2.313 | 56,522 | +0.03(+1.28%) |
Apr 03, 2003 | 2.347 | 2.347 | 2.276 | 2.284 | 168,131 | -0.06(-2.67%) |
Apr 02, 2003 | 2.351 | 2.384 | 2.338 | 2.347 | 336,102 | -0.02(-0.88%) |
Apr 01, 2003 | 2.380 | 2.380 | 2.338 | 2.367 | 69,455 | -0.02(-0.70%) |
Mar 31, 2003 | 2.438 | 2.438 | 2.384 | 2.384 | 160,945 | -0.04(-1.72%) |
Mar 28, 2003 | 2.392 | 2.455 | 2.338 | 2.426 | 222,099 | +0.05(+2.29%) |
Mar 27, 2003 | 2.276 | 2.380 | 2.276 | 2.372 | 103,465 | +0.10(+4.22%) |
Mar 26, 2003 | 2.413 | 2.426 | 2.255 | 2.276 | 161,584 | -0.12(-4.89%) |
Mar 25, 2003 | 2.317 | 2.505 | 2.317 | 2.392 | 159,349 | +0.10(+4.18%) |
Mar 24, 2003 | 2.255 | 2.317 | 2.180 | 2.296 | 198,308 | +0.03(+1.10%) |
Mar 21, 2003 | 2.234 | 2.288 | 2.234 | 2.271 | 188,089 | +0.01(+0.37%) |
Mar 20, 2003 | 2.234 | 2.326 | 2.225 | 2.263 | 128,852 | +0.01(+0.37%) |
Mar 19, 2003 | 2.246 | 2.259 | 2.221 | 2.255 | 80,153 | +0.01(+0.37%) |
Mar 18, 2003 | 2.255 | 2.267 | 2.192 | 2.246 | 181,223 | -0.05(-2.18%) |
Mar 17, 2003 | 2.213 | 2.301 | 2.213 | 2.296 | 281,336 | +0.07(+3.19%) |
Mar 14, 2003 | 2.213 | 2.230 | 2.192 | 2.225 | 66,422 | +0.03(+1.52%) |
Mar 13, 2003 | 2.255 | 2.255 | 2.184 | 2.192 | 174,038 | -0.04(-1.69%) |
Mar 12, 2003 | 2.129 | 2.230 | 2.096 | 2.230 | 296,664 | +0.07(+3.09%) |
Mar 11, 2003 | 2.088 | 2.163 | 2.088 | 2.163 | 134,760 | +0.05(+2.57%) |
Mar 10, 2003 | 2.171 | 2.209 | 2.109 | 2.109 | 352,707 | -0.09(-3.99%) |
Mar 07, 2003 | 2.255 | 2.280 | 2.159 | 2.196 | 217,308 | -0.10(-4.36%) |
Mar 06, 2003 | 2.271 | 2.296 | 2.200 | 2.296 | 400,927 | +0.01(+0.37%) |
Mar 05, 2003 | 2.255 | 2.296 | 2.088 | 2.288 | 817,024 | -0.09(-3.86%) |
Mar 04, 2003 | 2.422 | 2.443 | 2.321 | 2.380 | 287,243 | -0.06(-2.56%) |
Mar 03, 2003 | 2.476 | 2.480 | 2.397 | 2.443 | 266,965 | -0.03(-1.35%) |
Feb 28, 2003 | 2.505 | 2.526 | 2.438 | 2.476 | 201,022 | -0.02(-0.67%) |
Feb 27, 2003 | 2.514 | 2.514 | 2.463 | 2.493 | 155,836 | +0.01(+0.34%) |
Feb 26, 2003 | 2.518 | 2.518 | 2.455 | 2.484 | 305,126 | -0.06(-2.30%) |
Feb 25, 2003 | 2.530 | 2.568 | 2.484 | 2.543 | 183,938 | +0.03(+1.16%) |
Feb 24, 2003 | 2.501 | 2.576 | 2.488 | 2.514 | 232,637 | +0.04(+1.69%) |
Feb 21, 2003 | 2.447 | 2.480 | 2.422 | 2.472 | 347,279 | +0.04(+1.54%) |
Feb 20, 2003 | 2.438 | 2.455 | 2.426 | 2.434 | 755,392 | -0.01(-0.34%) |
Feb 19, 2003 | 2.455 | 2.480 | 2.422 | 2.443 | 68,018 | -0.02(-0.85%) |
Feb 18, 2003 | 2.484 | 2.501 | 2.422 | 2.463 | 85,742 | +0.01(+0.34%) |
Feb 14, 2003 | 2.463 | 2.488 | 2.380 | 2.455 | 48,539 | +0.00(+0.17%) |
Feb 13, 2003 | 2.430 | 2.463 | 2.338 | 2.451 | 115,919 | +0.02(+0.69%) |
Feb 12, 2003 | 2.463 | 2.484 | 2.380 | 2.434 | 164,618 | -0.05(-1.85%) |
Feb 11, 2003 | 2.526 | 2.526 | 2.468 | 2.480 | 217,947 | -0.04(-1.49%) |
Feb 10, 2003 | 2.547 | 2.555 | 2.472 | 2.518 | 268,243 | -0.00(-0.17%) |
Feb 07, 2003 | 2.526 | 2.543 | 2.443 | 2.522 | 192,240 | +0.00(+0.17%) |
Feb 06, 2003 | 2.555 | 2.555 | 2.493 | 2.518 | 199,905 | -0.03(-1.15%) |
Feb 05, 2003 | 2.568 | 2.589 | 2.484 | 2.547 | 321,253 | -0.00(-0.16%) |
Feb 04, 2003 | 2.455 | 2.564 | 2.418 | 2.551 | 555,327 | +0.10(+3.91%) |
Feb 03, 2003 | 2.447 | 2.476 | 2.430 | 2.455 | 206,451 | +0.01(+0.51%) |
Jan 31, 2003 | 2.422 | 2.484 | 2.422 | 2.443 | 159,029 | +0.00(+0.00%) |
Jan 30, 2003 | 2.401 | 2.472 | 2.401 | 2.443 | 326,522 | +0.05(+2.09%) |
Jan 29, 2003 | 2.347 | 2.405 | 2.347 | 2.392 | 89,095 | +0.03(+1.42%) |
Jan 28, 2003 | 2.363 | 2.363 | 2.301 | 2.359 | 143,861 | +0.02(+0.71%) |
Jan 27, 2003 | 2.413 | 2.418 | 2.342 | 2.342 | 135,718 | -0.10(-3.94%) |
Jan 24, 2003 | 2.422 | 2.443 | 2.359 | 2.438 | 136,995 | +0.03(+1.04%) |
Jan 23, 2003 | 2.418 | 2.463 | 2.359 | 2.413 | 180,106 | +0.01(+0.52%) |
Jan 22, 2003 | 2.367 | 2.434 | 2.351 | 2.401 | 113,843 | +0.03(+1.05%) |
Jan 21, 2003 | 2.422 | 2.443 | 2.372 | 2.376 | 84,784 | -0.07(-2.74%) |
Jan 17, 2003 | 2.463 | 2.463 | 2.388 | 2.443 | 264,570 | -0.04(-1.68%) |
Jan 16, 2003 | 2.497 | 2.505 | 2.443 | 2.484 | 300,336 | +0.01(+0.51%) |
Jan 15, 2003 | 2.338 | 2.505 | 2.338 | 2.472 | 357,817 | +0.13(+5.34%) |
Jan 14, 2003 | 2.305 | 2.359 | 2.296 | 2.347 | 62,270 | +0.03(+1.26%) |
Jan 13, 2003 | 2.359 | 2.363 | 2.296 | 2.317 | 107,456 | -0.02(-0.89%) |
Jan 10, 2003 | 2.321 | 2.363 | 2.309 | 2.338 | 110,969 | +0.00(+0.18%) |
Jan 09, 2003 | 2.209 | 2.338 | 2.209 | 2.334 | 121,507 | +0.13(+6.07%) |
Jan 08, 2003 | 2.230 | 2.276 | 2.171 | 2.200 | 130,768 | -0.03(-1.31%) |
Jan 07, 2003 | 2.317 | 2.330 | 2.188 | 2.230 | 270,797 | -0.10(-4.13%) |
Jan 06, 2003 | 2.359 | 2.397 | 2.317 | 2.326 | 109,532 | -0.04(-1.76%) |
Jan 03, 2003 | 2.338 | 2.376 | 2.296 | 2.367 | 248,923 | +0.01(+0.35%) |
Jan 02, 2003 | 2.296 | 2.372 | 2.292 | 2.359 | 304,647 | +0.10(+4.63%) |
Dec 31, 2002 | 2.225 | 2.317 | 2.213 | 2.255 | 227,527 | +0.00(+0.19%) |
Dec 30, 2002 | 2.288 | 2.321 | 2.238 | 2.250 | 142,903 | -0.03(-1.46%) |
Dec 27, 2002 | 2.418 | 2.418 | 2.280 | 2.284 | 128,213 | -0.13(-5.53%) |
Dec 26, 2002 | 2.438 | 2.484 | 2.401 | 2.418 | 60,354 | +0.01(+0.35%) |
Dec 24, 2002 | 2.434 | 2.447 | 2.405 | 2.409 | 24,908 | -0.03(-1.37%) |
Dec 23, 2002 | 2.447 | 2.488 | 2.384 | 2.443 | 147,533 | +0.00(+0.00%) |
Dec 20, 2002 | 2.401 | 2.463 | 2.397 | 2.443 | 363,884 | +0.04(+1.74%) |
Dec 19, 2002 | 2.359 | 2.443 | 2.338 | 2.401 | 149,130 | +0.05(+2.31%) |
Dec 18, 2002 | 2.359 | 2.363 | 2.309 | 2.347 | 115,759 | -0.03(-1.06%) |
Dec 17, 2002 | 2.405 | 2.426 | 2.351 | 2.372 | 70,254 | -0.03(-1.22%) |
Dec 16, 2002 | 2.380 | 2.443 | 2.355 | 2.401 | 213,636 | +0.04(+1.77%) |
Dec 13, 2002 | 2.426 | 2.476 | 2.359 | 2.359 | 173,080 | -0.06(-2.42%) |
Dec 12, 2002 | 2.276 | 2.426 | 2.276 | 2.418 | 350,312 | +0.10(+4.32%) |
Dec 11, 2002 | 2.284 | 2.334 | 2.284 | 2.317 | 358,775 | +0.03(+1.46%) |
Dec 10, 2002 | 2.200 | 2.292 | 2.200 | 2.284 | 223,536 | +0.09(+4.19%) |
Dec 09, 2002 | 2.255 | 2.276 | 2.192 | 2.192 | 319,177 | -0.05(-2.05%) |
Dec 06, 2002 | 2.175 | 2.276 | 2.175 | 2.238 | 365,800 | +0.04(+1.90%) |
Dec 05, 2002 | 2.221 | 2.225 | 2.184 | 2.196 | 68,817 | -0.02(-0.75%) |
Dec 04, 2002 | 2.217 | 2.246 | 2.167 | 2.213 | 65,464 | -0.00(-0.19%) |
Dec 03, 2002 | 2.296 | 2.296 | 2.217 | 2.217 | 208,367 | -0.08(-3.45%) |