Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 10.61 | 10.61 | 10.61 | 10.61 | 0 | +0.00(+0.00%) |
Nov 26, 2003 | 10.49 | 10.61 | 10.48 | 10.61 | 4,005 | +0.00(+0.00%) |
Nov 25, 2003 | 10.64 | 10.65 | 10.61 | 10.61 | 2,168 | +0.00(+0.00%) |
Nov 24, 2003 | 10.61 | 10.61 | 10.49 | 10.61 | 4,731 | +0.00(+0.00%) |
Nov 21, 2003 | 10.65 | 10.61 | 10.61 | 10.61 | 918 | -0.04(-0.38%) |
Nov 20, 2003 | 10.48 | 10.65 | 10.48 | 10.65 | 1,592 | +0.17(+1.64%) |
Nov 19, 2003 | 10.48 | 10.48 | 10.48 | 10.48 | 0 | +0.00(+0.00%) |
Nov 18, 2003 | 10.61 | 10.69 | 10.46 | 10.48 | 15,242 | -0.01(-0.08%) |
Nov 17, 2003 | 10.64 | 10.65 | 10.38 | 10.49 | 9,432 | -0.25(-2.28%) |
Nov 14, 2003 | 10.82 | 10.82 | 10.64 | 10.74 | 8,942 | +0.13(+1.23%) |
Nov 13, 2003 | 10.82 | 10.82 | 10.26 | 10.60 | 7,104 | -0.05(-0.46%) |
Nov 12, 2003 | 10.91 | 10.96 | 10.29 | 10.65 | 20,046 | -0.60(-5.30%) |
Nov 11, 2003 | 10.36 | 12.25 | 10.34 | 11.25 | 33,069 | +0.89(+8.59%) |
Nov 10, 2003 | 10.37 | 10.74 | 10.36 | 10.36 | 16,688 | +0.03(+0.32%) |
Nov 07, 2003 | 10.08 | 10.43 | 9.886 | 10.33 | 17,118 | +0.45(+4.55%) |
Nov 06, 2003 | 9.878 | 9.878 | 9.837 | 9.878 | 3,444 | +0.15(+1.51%) |
Nov 05, 2003 | 9.617 | 9.870 | 9.617 | 9.731 | 2,082 | +0.11(+1.18%) |
Nov 04, 2003 | 9.641 | 9.666 | 9.617 | 9.618 | 54,413 | -0.07(-0.75%) |
Nov 03, 2003 | 9.886 | 9.886 | 9.690 | 9.690 | 2,982 | +0.05(+0.51%) |
Oct 31, 2003 | 9.723 | 9.837 | 9.641 | 9.641 | 15,066 | -0.14(-1.42%) |
Oct 30, 2003 | 9.339 | 9.780 | 9.429 | 9.780 | 6,002 | +0.44(+4.72%) |
Oct 29, 2003 | 9.347 | 9.347 | 9.339 | 9.339 | 6,982 | +0.02(+0.25%) |
Oct 28, 2003 | 9.119 | 9.788 | 9.119 | 9.316 | 13,841 | +0.19(+2.07%) |
Oct 27, 2003 | 9.120 | 9.274 | 9.119 | 9.127 | 12,249 | -0.03(-0.35%) |
Oct 24, 2003 | 9.119 | 9.217 | 9.111 | 9.159 | 6,247 | -0.06(-0.63%) |
Oct 23, 2003 | 9.347 | 9.413 | 9.111 | 9.217 | 18,496 | -0.02(-0.18%) |
Oct 22, 2003 | 9.658 | 9.658 | 9.200 | 9.233 | 36,625 | -0.46(-4.72%) |
Oct 21, 2003 | 9.690 | 9.690 | 9.690 | 9.690 | 0 | +0.00(+0.00%) |
Oct 20, 2003 | 9.715 | 9.715 | 9.690 | 9.690 | 2,082 | -0.11(-1.08%) |
Oct 17, 2003 | 9.747 | 9.796 | 9.641 | 9.796 | 2,572 | +0.16(+1.61%) |
Oct 16, 2003 | 9.731 | 9.723 | 9.641 | 9.641 | 4,654 | -0.09(-0.92%) |
Oct 15, 2003 | 9.731 | 9.731 | 9.609 | 9.731 | 16,659 | +0.03(+0.34%) |
Oct 14, 2003 | 9.698 | 9.698 | 9.698 | 9.698 | 122 | -0.02(-0.17%) |
Oct 13, 2003 | 9.756 | 9.796 | 9.674 | 9.715 | 9,309 | -0.04(-0.42%) |
Oct 10, 2003 | 9.747 | 9.772 | 9.747 | 9.756 | 3,674 | -0.02(-0.23%) |
Oct 09, 2003 | 9.837 | 9.837 | 9.560 | 9.778 | 5,634 | -0.03(-0.35%) |
Oct 08, 2003 | 9.780 | 9.878 | 9.780 | 9.813 | 17,026 | +0.02(+0.17%) |
Oct 07, 2003 | 9.747 | 9.796 | 9.601 | 9.796 | 12,371 | +0.07(+0.67%) |
Oct 06, 2003 | 9.731 | 9.951 | 9.641 | 9.731 | 31,113 | -0.06(-0.58%) |
Oct 03, 2003 | 9.788 | 9.837 | 9.756 | 9.788 | 15,924 | -0.01(-0.08%) |
Oct 02, 2003 | 9.738 | 9.796 | 9.658 | 9.796 | 13,229 | +0.04(+0.42%) |
Oct 01, 2003 | 9.592 | 9.756 | 9.592 | 9.756 | 3,184 | +0.07(+0.67%) |
Sep 30, 2003 | 9.690 | 9.690 | 9.690 | 9.690 | 612 | +0.11(+1.19%) |
Sep 29, 2003 | 9.633 | 9.641 | 9.576 | 9.576 | 6,614 | -0.11(-1.10%) |
Sep 26, 2003 | 9.600 | 9.796 | 9.592 | 9.682 | 9,554 | -0.03(-0.34%) |
Sep 25, 2003 | 9.829 | 9.878 | 9.715 | 9.715 | 9,309 | -0.08(-0.83%) |
Sep 24, 2003 | 9.878 | 9.878 | 9.396 | 9.796 | 18,374 | -0.31(-3.07%) |
Sep 23, 2003 | 9.388 | 10.11 | 9.315 | 10.11 | 18,986 | +0.72(+7.65%) |
Sep 22, 2003 | 10.19 | 10.19 | 9.380 | 9.388 | 29,949 | -0.58(-5.81%) |
Sep 19, 2003 | 10.08 | 10.17 | 9.968 | 9.968 | 13,596 | -0.08(-0.81%) |
Sep 18, 2003 | 10.47 | 10.49 | 10.05 | 10.05 | 16,487 | -0.20(-1.91%) |
Sep 17, 2003 | 10.20 | 10.47 | 10.04 | 10.25 | 67,494 | -0.24(-2.33%) |
Sep 16, 2003 | 9.388 | 10.60 | 9.307 | 10.49 | 60,796 | +1.18(+12.72%) |
Sep 15, 2003 | 9.429 | 9.796 | 9.266 | 9.307 | 99,220 | +0.33(+3.64%) |
Sep 12, 2003 | 8.319 | 8.980 | 8.319 | 8.980 | 18,864 | +0.65(+7.84%) |
Sep 11, 2003 | 8.098 | 8.327 | 8.098 | 8.327 | 612 | +0.01(+0.10%) |
Sep 10, 2003 | 8.155 | 8.319 | 8.155 | 8.319 | 5,389 | +0.08(+1.01%) |
Sep 09, 2003 | 8.009 | 8.235 | 8.009 | 8.235 | 5,634 | +0.14(+1.69%) |
Sep 08, 2003 | 8.033 | 8.155 | 7.976 | 8.098 | 1,959 | +0.03(+0.40%) |
Sep 05, 2003 | 8.229 | 8.229 | 8.066 | 8.066 | 1,714 | -0.25(-3.04%) |
Sep 04, 2003 | 7.960 | 8.572 | 7.960 | 8.319 | 10,779 | +0.24(+2.93%) |
Sep 03, 2003 | 7.993 | 8.082 | 7.943 | 8.082 | 1,714 | +0.07(+0.92%) |
Sep 02, 2003 | 8.009 | 8.009 | 8.009 | 8.009 | 122 | -0.12(-1.51%) |
Aug 29, 2003 | 8.131 | 8.131 | 8.131 | 8.131 | 0 | +0.00(+0.00%) |
Aug 28, 2003 | 8.147 | 8.245 | 8.009 | 8.131 | 3,429 | +0.18(+2.27%) |
Aug 27, 2003 | 7.976 | 8.074 | 7.894 | 7.951 | 2,939 | +0.05(+0.61%) |
Aug 26, 2003 | 8.131 | 8.132 | 7.902 | 7.902 | 10,902 | -0.32(-3.87%) |
Aug 25, 2003 | 8.221 | 8.221 | 8.221 | 8.221 | 0 | +0.00(+0.00%) |
Aug 22, 2003 | 8.221 | 8.221 | 8.221 | 8.221 | 0 | +0.00(+0.00%) |
Aug 21, 2003 | 8.464 | 8.464 | 8.173 | 8.221 | 2,204 | -0.11(-1.37%) |
Aug 20, 2003 | 8.418 | 8.433 | 8.196 | 8.335 | 1,469 | -0.01(-0.10%) |
Aug 19, 2003 | 8.286 | 8.409 | 8.098 | 8.343 | 10,902 | +0.07(+0.89%) |
Aug 18, 2003 | 8.164 | 8.270 | 8.164 | 8.270 | 1,714 | +0.08(+1.00%) |
Aug 15, 2003 | 8.188 | 8.188 | 8.188 | 8.188 | 0 | +0.00(+0.00%) |
Aug 14, 2003 | 8.172 | 8.319 | 8.115 | 8.188 | 1,469 | +0.01(+0.15%) |
Aug 13, 2003 | 8.343 | 8.417 | 8.164 | 8.176 | 4,532 | +0.10(+1.26%) |
Aug 12, 2003 | 8.147 | 8.237 | 8.066 | 8.074 | 5,144 | +0.07(+0.83%) |
Aug 11, 2003 | 8.253 | 8.253 | 8.008 | 8.008 | 6,614 | -0.35(-4.21%) |
Aug 08, 2003 | 8.360 | 8.360 | 8.360 | 8.360 | 244 | +0.00(+0.00%) |
Aug 07, 2003 | 8.335 | 8.466 | 8.278 | 8.360 | 2,939 | +0.08(+0.99%) |
Aug 06, 2003 | 8.254 | 8.506 | 8.254 | 8.278 | 3,919 | -0.10(-1.17%) |
Aug 05, 2003 | 8.278 | 8.555 | 8.278 | 8.376 | 6,982 | -0.03(-0.39%) |
Aug 04, 2003 | 8.474 | 8.474 | 8.327 | 8.409 | 10,657 | +0.02(+0.29%) |
Aug 01, 2003 | 8.360 | 8.384 | 8.335 | 8.384 | 8,329 | -0.14(-1.63%) |
Jul 31, 2003 | 8.490 | 8.523 | 8.343 | 8.523 | 2,939 | +0.02(+0.29%) |
Jul 30, 2003 | 8.498 | 8.498 | 8.498 | 8.498 | 0 | +0.00(+0.00%) |
Jul 29, 2003 | 8.964 | 8.964 | 8.425 | 8.498 | 6,247 | -0.20(-2.30%) |
Jul 28, 2003 | 8.349 | 8.698 | 8.275 | 8.698 | 18,055 | +0.41(+5.01%) |
Jul 25, 2003 | 8.268 | 8.379 | 8.268 | 8.283 | 1,886 | -0.01(-0.17%) |
Jul 24, 2003 | 8.268 | 8.297 | 8.268 | 8.297 | 673 | +0.16(+2.00%) |
Jul 23, 2003 | 7.948 | 8.164 | 7.948 | 8.135 | 3,638 | +0.34(+4.39%) |
Jul 22, 2003 | 7.971 | 8.193 | 7.793 | 7.793 | 14,687 | -0.19(-2.33%) |
Jul 21, 2003 | 8.030 | 8.305 | 7.733 | 7.978 | 14,821 | -0.01(-0.09%) |
Jul 18, 2003 | 7.956 | 7.994 | 7.956 | 7.986 | 2,155 | +0.03(+0.37%) |
Jul 17, 2003 | 8.045 | 8.178 | 7.800 | 7.956 | 5,524 | -0.22(-2.72%) |
Jul 16, 2003 | 8.275 | 8.275 | 8.097 | 8.178 | 4,985 | -0.22(-2.56%) |
Jul 15, 2003 | 8.371 | 8.460 | 8.305 | 8.394 | 5,928 | -0.24(-2.83%) |
Jul 14, 2003 | 7.793 | 8.638 | 7.793 | 8.638 | 11,587 | +0.10(+1.21%) |
Jul 11, 2003 | 8.312 | 8.535 | 8.134 | 8.535 | 32,742 | +0.23(+2.77%) |
Jul 10, 2003 | 8.275 | 8.305 | 7.733 | 8.305 | 5,120 | +0.07(+0.82%) |
Jul 09, 2003 | 8.082 | 8.268 | 8.008 | 8.237 | 19,942 | +0.22(+2.77%) |
Jul 08, 2003 | 7.904 | 8.015 | 7.785 | 8.015 | 65,485 | +0.19(+2.37%) |
Jul 07, 2003 | 7.793 | 7.948 | 7.622 | 7.830 | 31,934 | +0.11(+1.44%) |
Jul 03, 2003 | 7.926 | 7.926 | 7.644 | 7.718 | 7,141 | -0.12(-1.52%) |
Jul 02, 2003 | 7.681 | 7.941 | 7.681 | 7.838 | 20,076 | +0.17(+2.24%) |
Jul 01, 2003 | 7.555 | 7.666 | 7.496 | 7.666 | 10,240 | +0.03(+0.39%) |
Jun 30, 2003 | 7.592 | 7.644 | 7.481 | 7.637 | 35,168 | +0.30(+4.14%) |
Jun 27, 2003 | 7.540 | 7.629 | 7.333 | 7.333 | 14,148 | -0.14(-1.88%) |
Jun 26, 2003 | 7.481 | 7.481 | 7.473 | 7.473 | 1,482 | +0.02(+0.30%) |
Jun 25, 2003 | 7.429 | 7.460 | 7.407 | 7.451 | 9,836 | +0.16(+2.24%) |
Jun 24, 2003 | 7.110 | 7.570 | 6.805 | 7.288 | 18,325 | +0.05(+0.72%) |
Jun 23, 2003 | 7.229 | 7.236 | 7.170 | 7.236 | 7,276 | -0.04(-0.51%) |
Jun 20, 2003 | 7.184 | 7.273 | 7.162 | 7.273 | 14,687 | +0.07(+1.03%) |
Jun 19, 2003 | 7.125 | 7.242 | 7.125 | 7.199 | 20,211 | +0.07(+0.94%) |
Jun 18, 2003 | 7.125 | 7.139 | 7.125 | 7.132 | 9,701 | -0.06(-0.83%) |
Jun 17, 2003 | 7.125 | 7.199 | 7.125 | 7.191 | 7,141 | -0.03(-0.41%) |
Jun 16, 2003 | 7.028 | 7.221 | 7.028 | 7.221 | 13,743 | +0.15(+2.11%) |
Jun 13, 2003 | 7.050 | 7.072 | 7.050 | 7.072 | 4,581 | -0.08(-1.16%) |
Jun 12, 2003 | 6.895 | 7.199 | 6.880 | 7.155 | 6,063 | +0.31(+4.57%) |
Jun 11, 2003 | 7.199 | 7.199 | 6.791 | 6.843 | 41,366 | -0.39(-5.44%) |
Jun 10, 2003 | 7.199 | 7.310 | 7.199 | 7.236 | 4,446 | -0.07(-1.02%) |
Jun 09, 2003 | 7.310 | 7.310 | 7.310 | 7.310 | 0 | +0.00(+0.00%) |
Jun 06, 2003 | 7.236 | 7.421 | 7.236 | 7.310 | 9,162 | +0.04(+0.51%) |
Jun 05, 2003 | 7.273 | 7.273 | 7.273 | 7.273 | 3,368 | +0.02(+0.31%) |
Jun 04, 2003 | 7.303 | 7.392 | 7.236 | 7.251 | 9,297 | +0.06(+0.83%) |
Jun 03, 2003 | 6.984 | 7.340 | 6.984 | 7.191 | 16,438 | +0.07(+0.94%) |
Jun 02, 2003 | 7.073 | 7.169 | 7.036 | 7.125 | 6,467 | -0.11(-1.54%) |
May 30, 2003 | 7.384 | 7.444 | 7.058 | 7.236 | 10,105 | -0.22(-2.89%) |
May 29, 2003 | 7.266 | 7.451 | 7.266 | 7.451 | 1,077 | +0.36(+5.13%) |
May 28, 2003 | 7.318 | 7.355 | 7.088 | 7.088 | 6,198 | -0.19(-2.65%) |
May 27, 2003 | 7.362 | 7.362 | 7.280 | 7.280 | 6,063 | +0.00(+0.00%) |
May 23, 2003 | 7.273 | 7.362 | 7.177 | 7.280 | 18,998 | -0.02(-0.30%) |
May 22, 2003 | 7.429 | 7.429 | 7.303 | 7.303 | 11,318 | -0.13(-1.70%) |
May 21, 2003 | 7.436 | 7.459 | 7.429 | 7.429 | 3,638 | -0.01(-0.20%) |
May 20, 2003 | 7.436 | 7.488 | 7.436 | 7.444 | 808 | -0.13(-1.66%) |
May 19, 2003 | 7.473 | 7.592 | 7.199 | 7.569 | 6,871 | +0.33(+4.61%) |
May 16, 2003 | 7.421 | 7.459 | 7.184 | 7.236 | 18,055 | -0.21(-2.87%) |
May 15, 2003 | 7.459 | 7.496 | 7.377 | 7.450 | 10,375 | -0.05(-0.71%) |
May 14, 2003 | 7.540 | 7.607 | 7.362 | 7.503 | 14,821 | -0.07(-0.98%) |
May 13, 2003 | 7.073 | 7.607 | 7.073 | 7.577 | 26,409 | +0.17(+2.30%) |
May 12, 2003 | 7.303 | 7.644 | 6.976 | 7.407 | 22,637 | -0.05(-0.70%) |
May 09, 2003 | 7.221 | 7.570 | 7.162 | 7.459 | 15,091 | +0.33(+4.69%) |
May 08, 2003 | 7.555 | 7.555 | 7.073 | 7.125 | 13,339 | -0.33(-4.38%) |
May 07, 2003 | 7.607 | 7.607 | 7.303 | 7.451 | 38,267 | +0.18(+2.46%) |
May 06, 2003 | 7.043 | 7.562 | 6.850 | 7.272 | 35,841 | +0.37(+5.37%) |
May 05, 2003 | 6.754 | 6.961 | 6.679 | 6.902 | 64,272 | +0.27(+4.14%) |
May 02, 2003 | 6.493 | 6.739 | 6.493 | 6.627 | 7,410 | +0.30(+4.69%) |
May 01, 2003 | 6.650 | 6.650 | 6.308 | 6.331 | 10,510 | -0.39(-5.75%) |
Apr 30, 2003 | 6.642 | 6.887 | 6.642 | 6.716 | 15,360 | -0.04(-0.55%) |
Apr 29, 2003 | 6.724 | 6.820 | 6.472 | 6.754 | 23,175 | +0.26(+4.00%) |
Apr 28, 2003 | 5.848 | 6.679 | 5.566 | 6.494 | 73,166 | +0.62(+10.48%) |
Apr 25, 2003 | 5.588 | 5.878 | 5.588 | 5.878 | 6,467 | +0.31(+5.60%) |
Apr 24, 2003 | 5.603 | 5.603 | 5.433 | 5.566 | 11,857 | -0.15(-2.60%) |
Apr 23, 2003 | 5.677 | 5.715 | 5.433 | 5.715 | 4,042 | +0.01(+0.13%) |
Apr 22, 2003 | 5.566 | 5.967 | 5.566 | 5.707 | 14,148 | +0.16(+2.81%) |
Apr 21, 2003 | 5.529 | 5.611 | 5.529 | 5.551 | 3,368 | +0.10(+1.77%) |
Apr 17, 2003 | 5.470 | 5.677 | 5.388 | 5.455 | 7,680 | -0.08(-1.47%) |
Apr 16, 2003 | 5.574 | 5.596 | 5.329 | 5.536 | 9,836 | -0.34(-5.81%) |
Apr 15, 2003 | 5.811 | 5.878 | 5.752 | 5.878 | 2,560 | +0.03(+0.49%) |
Apr 14, 2003 | 5.811 | 5.982 | 5.759 | 5.849 | 2,560 | -0.05(-0.87%) |
Apr 11, 2003 | 6.100 | 6.108 | 5.752 | 5.900 | 5,659 | -0.14(-2.39%) |
Apr 10, 2003 | 5.937 | 6.045 | 5.937 | 6.045 | 2,425 | +0.04(+0.67%) |
Apr 09, 2003 | 6.130 | 6.227 | 5.648 | 6.005 | 16,438 | -0.18(-2.99%) |
Apr 08, 2003 | 6.575 | 6.575 | 6.034 | 6.190 | 9,162 | -0.49(-7.33%) |
Apr 07, 2003 | 6.657 | 6.754 | 6.657 | 6.679 | 5,524 | +0.09(+1.35%) |
Apr 04, 2003 | 6.249 | 6.865 | 6.249 | 6.590 | 11,453 | +0.26(+4.10%) |
Apr 03, 2003 | 6.160 | 6.531 | 5.826 | 6.331 | 23,041 | +0.17(+2.77%) |
Apr 02, 2003 | 6.613 | 6.613 | 6.130 | 6.160 | 14,282 | -0.68(-9.88%) |
Apr 01, 2003 | 6.308 | 6.835 | 6.308 | 6.835 | 18,459 | +0.53(+8.35%) |
Mar 31, 2003 | 6.308 | 6.308 | 6.308 | 6.308 | 269 | -0.05(-0.82%) |
Mar 28, 2003 | 5.922 | 6.382 | 5.922 | 6.360 | 5,524 | +0.54(+9.31%) |
Mar 27, 2003 | 5.900 | 5.900 | 5.818 | 5.818 | 673 | -0.12(-2.00%) |
Mar 26, 2003 | 5.922 | 6.034 | 5.922 | 5.937 | 1,482 | +0.01(+0.25%) |
Mar 25, 2003 | 6.041 | 6.041 | 5.922 | 5.922 | 4,446 | -0.02(-0.40%) |
Mar 24, 2003 | 5.789 | 6.382 | 5.640 | 5.946 | 23,984 | +0.22(+3.92%) |
Mar 21, 2003 | 5.945 | 6.005 | 5.722 | 5.722 | 1,212 | +0.01(+0.13%) |
Mar 20, 2003 | 6.316 | 6.449 | 5.581 | 5.715 | 10,510 | -0.73(-11.28%) |
Mar 19, 2003 | 5.692 | 6.494 | 5.440 | 6.441 | 27,487 | +0.96(+17.44%) |
Mar 18, 2003 | 5.766 | 5.789 | 5.484 | 5.484 | 6,770 | -0.07(-1.34%) |
Mar 17, 2003 | 5.722 | 5.722 | 5.477 | 5.559 | 1,886 | -0.25(-4.34%) |
Mar 14, 2003 | 5.492 | 5.811 | 5.492 | 5.811 | 1,482 | +0.36(+6.68%) |
Mar 13, 2003 | 5.499 | 5.499 | 5.277 | 5.447 | 3,368 | -0.09(-1.61%) |
Mar 12, 2003 | 5.722 | 5.752 | 5.536 | 5.536 | 2,021 | -0.25(-4.36%) |
Mar 11, 2003 | 5.766 | 6.264 | 5.418 | 5.789 | 3,233 | +0.02(+0.40%) |
Mar 10, 2003 | 5.581 | 5.951 | 5.418 | 5.766 | 9,701 | +0.13(+2.36%) |
Mar 07, 2003 | 5.633 | 5.633 | 5.633 | 5.633 | 404 | -0.02(-0.39%) |
Mar 06, 2003 | 5.566 | 5.841 | 5.566 | 5.655 | 4,716 | +0.08(+1.46%) |
Mar 05, 2003 | 5.581 | 5.581 | 5.574 | 5.574 | 1,482 | -0.08(-1.44%) |
Mar 04, 2003 | 5.648 | 5.655 | 5.648 | 5.655 | 2,290 | +0.06(+1.06%) |
Mar 03, 2003 | 5.796 | 5.796 | 5.596 | 5.596 | 1,347 | -0.27(-4.56%) |
Feb 28, 2003 | 5.663 | 5.863 | 5.566 | 5.863 | 13,070 | +0.24(+4.22%) |
Feb 27, 2003 | 5.655 | 5.655 | 5.625 | 5.625 | 404 | -0.03(-0.52%) |
Feb 26, 2003 | 5.774 | 5.796 | 5.655 | 5.655 | 1,212 | +0.12(+2.14%) |
Feb 25, 2003 | 5.566 | 5.574 | 5.536 | 5.536 | 1,212 | -0.04(-0.67%) |
Feb 24, 2003 | 5.752 | 5.796 | 5.574 | 5.574 | 4,985 | -0.16(-2.72%) |
Feb 21, 2003 | 5.715 | 5.729 | 5.566 | 5.729 | 10,105 | +0.01(+0.13%) |
Feb 20, 2003 | 6.249 | 6.249 | 5.566 | 5.722 | 25,062 | -0.55(-8.76%) |
Feb 19, 2003 | 6.249 | 6.382 | 6.249 | 6.271 | 14,417 | +0.10(+1.55%) |
Feb 18, 2003 | 6.494 | 6.494 | 6.086 | 6.175 | 9,836 | -0.36(-5.44%) |
Feb 14, 2003 | 5.856 | 6.754 | 5.692 | 6.531 | 45,813 | +0.79(+13.70%) |
Feb 13, 2003 | 5.559 | 5.744 | 5.395 | 5.744 | 20,211 | +0.20(+3.61%) |
Feb 12, 2003 | 5.581 | 5.581 | 5.395 | 5.544 | 5,120 | -0.02(-0.40%) |
Feb 11, 2003 | 5.937 | 5.937 | 5.136 | 5.566 | 4,985 | +0.03(+0.54%) |
Feb 10, 2003 | 5.997 | 6.123 | 5.507 | 5.536 | 25,870 | -0.58(-9.47%) |
Feb 07, 2003 | 5.670 | 6.568 | 5.670 | 6.115 | 35,437 | +0.47(+8.28%) |
Feb 06, 2003 | 5.299 | 5.937 | 5.173 | 5.648 | 170,047 | +0.47(+9.18%) |
Feb 05, 2003 | 5.009 | 5.269 | 5.009 | 5.173 | 35,033 | +0.16(+3.26%) |
Feb 04, 2003 | 5.143 | 5.143 | 5.009 | 5.009 | 10,914 | -0.24(-4.66%) |
Feb 03, 2003 | 5.128 | 5.262 | 5.128 | 5.254 | 2,694 | +0.07(+1.43%) |
Jan 31, 2003 | 5.195 | 5.195 | 5.091 | 5.180 | 6,737 | +0.11(+2.20%) |
Jan 30, 2003 | 5.069 | 5.069 | 5.069 | 5.069 | 0 | +0.00(+0.00%) |
Jan 29, 2003 | 5.069 | 5.069 | 5.069 | 5.069 | 269 | -0.01(-0.13%) |
Jan 28, 2003 | 5.076 | 5.076 | 5.076 | 5.076 | 673 | +0.02(+0.43%) |
Jan 27, 2003 | 5.047 | 5.054 | 5.047 | 5.054 | 2,560 | +0.07(+1.34%) |
Jan 24, 2003 | 4.958 | 4.987 | 4.928 | 4.987 | 2,829 | +0.01(+0.15%) |
Jan 23, 2003 | 5.017 | 5.017 | 4.935 | 4.980 | 1,077 | -0.12(-2.31%) |
Jan 22, 2003 | 5.047 | 5.106 | 5.047 | 5.098 | 808 | -0.12(-2.28%) |
Jan 21, 2003 | 5.077 | 5.217 | 5.047 | 5.217 | 2,290 | +0.10(+1.87%) |
Jan 17, 2003 | 5.121 | 5.121 | 5.121 | 5.121 | 0 | +0.00(+0.00%) |
Jan 16, 2003 | 5.121 | 5.121 | 5.121 | 5.121 | 1,482 | +0.00(+0.00%) |
Jan 15, 2003 | 5.121 | 5.121 | 5.121 | 5.121 | 134 | +0.02(+0.32%) |
Jan 14, 2003 | 5.104 | 5.104 | 5.104 | 5.104 | 134 | +0.08(+1.60%) |
Jan 13, 2003 | 5.084 | 5.084 | 4.980 | 5.024 | 7,141 | -0.13(-2.45%) |
Jan 10, 2003 | 5.143 | 5.151 | 4.943 | 5.151 | 1,347 | -0.04(-0.84%) |
Jan 09, 2003 | 5.194 | 5.194 | 5.194 | 5.194 | 0 | +0.00(+0.00%) |
Jan 08, 2003 | 5.194 | 5.194 | 5.194 | 5.194 | 134 | +0.05(+0.89%) |
Jan 07, 2003 | 5.148 | 5.148 | 5.148 | 5.148 | 134 | +0.06(+1.27%) |
Jan 06, 2003 | 5.113 | 5.113 | 5.084 | 5.084 | 269 | -0.15(-2.84%) |
Jan 03, 2003 | 5.232 | 5.232 | 5.232 | 5.232 | 1,347 | -0.14(-2.61%) |
Jan 02, 2003 | 5.372 | 5.372 | 5.372 | 5.372 | 134 | +0.16(+2.97%) |
Dec 31, 2002 | 5.217 | 5.217 | 5.217 | 5.217 | 134 | -0.16(-3.03%) |
Dec 30, 2002 | 5.047 | 5.381 | 5.047 | 5.381 | 2,694 | +0.41(+8.19%) |
Dec 27, 2002 | 4.973 | 4.973 | 4.973 | 4.973 | 673 | -0.05(-1.02%) |
Dec 26, 2002 | 5.024 | 5.024 | 5.024 | 5.024 | 0 | +0.00(+0.00%) |
Dec 24, 2002 | 5.024 | 5.024 | 5.024 | 5.024 | 0 | +0.00(+0.00%) |
Dec 23, 2002 | 5.343 | 5.343 | 5.024 | 5.024 | 4,446 | -0.32(-5.97%) |
Dec 20, 2002 | 5.158 | 5.484 | 5.047 | 5.343 | 36,111 | +0.26(+5.11%) |
Dec 19, 2002 | 4.883 | 5.373 | 4.854 | 5.084 | 21,559 | +0.05(+1.03%) |
Dec 18, 2002 | 5.024 | 5.032 | 5.002 | 5.032 | 1,751 | -0.09(-1.74%) |
Dec 17, 2002 | 5.113 | 5.121 | 5.113 | 5.121 | 2,560 | -0.07(-1.27%) |
Dec 16, 2002 | 5.410 | 5.410 | 4.935 | 5.187 | 2,829 | -0.01(-0.16%) |
Dec 13, 2002 | 5.262 | 5.358 | 5.262 | 5.195 | 5,928 | -0.07(-1.26%) |
Dec 12, 2002 | 5.106 | 5.261 | 5.106 | 5.261 | 3,503 | +0.08(+1.56%) |
Dec 11, 2002 | 5.188 | 5.188 | 5.180 | 5.180 | 538 | -0.01(-0.29%) |
Dec 10, 2002 | 5.009 | 5.410 | 4.920 | 5.195 | 17,651 | +0.22(+4.48%) |
Dec 09, 2002 | 4.972 | 4.972 | 4.972 | 4.972 | 2,021 | -0.16(-3.17%) |
Dec 06, 2002 | 4.913 | 5.135 | 4.913 | 5.135 | 808 | -0.01(-0.14%) |
Dec 05, 2002 | 4.980 | 5.142 | 4.824 | 5.142 | 3,907 | -0.05(-1.01%) |
Dec 04, 2002 | 4.943 | 5.195 | 4.646 | 5.195 | 16,438 | -0.16(-2.90%) |
Dec 03, 2002 | 5.455 | 5.455 | 4.935 | 5.350 | 4,581 | -0.22(-3.87%) |