Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 2.132 | 2.183 | 2.093 | 2.183 | 1,848 | +0.05(+2.33%) |
Nov 26, 2003 | 2.222 | 2.222 | 2.122 | 2.133 | 1,538 | -0.01(-0.50%) |
Nov 25, 2003 | 2.152 | 2.212 | 2.144 | 2.144 | 1,437 | +0.05(+2.37%) |
Nov 24, 2003 | 2.143 | 2.182 | 2.084 | 2.094 | 2,629 | -0.06(-2.71%) |
Nov 21, 2003 | 2.094 | 2.211 | 2.065 | 2.152 | 7,241 | +0.05(+2.31%) |
Nov 20, 2003 | 2.132 | 2.212 | 2.104 | 2.104 | 2,977 | -0.05(-2.31%) |
Nov 19, 2003 | 2.231 | 2.231 | 2.142 | 2.153 | 2,464 | +0.01(+0.45%) |
Nov 18, 2003 | 2.132 | 2.221 | 2.132 | 2.144 | 1,437 | -0.04(-1.78%) |
Nov 17, 2003 | 2.132 | 2.183 | 2.132 | 2.183 | 1,232 | -0.03(-1.32%) |
Nov 14, 2003 | 2.143 | 2.212 | 2.143 | 2.212 | 718 | +0.07(+3.18%) |
Nov 13, 2003 | 2.132 | 2.202 | 2.132 | 2.144 | 1,642 | -0.06(-2.65%) |
Nov 12, 2003 | 2.308 | 2.308 | 2.132 | 2.202 | 4,106 | +0.03(+1.44%) |
Nov 11, 2003 | 2.143 | 2.221 | 2.114 | 2.171 | 3,747 | +0.03(+1.32%) |
Nov 10, 2003 | 2.142 | 2.211 | 2.142 | 2.143 | 4,106 | +0.05(+2.28%) |
Nov 07, 2003 | 2.132 | 2.280 | 2.095 | 2.095 | 2,167 | -0.15(-6.88%) |
Nov 06, 2003 | 2.142 | 2.290 | 2.142 | 2.250 | 2,770 | +0.16(+7.44%) |
Nov 05, 2003 | 2.202 | 2.240 | 2.094 | 2.094 | 8,419 | +0.00(+0.00%) |
Nov 04, 2003 | 2.241 | 2.241 | 2.055 | 2.094 | 3,542 | -0.05(-2.27%) |
Nov 03, 2003 | 2.280 | 2.280 | 2.143 | 2.143 | 7,309 | +0.00(+0.00%) |
Oct 31, 2003 | 2.290 | 2.290 | 2.104 | 2.143 | 4,209 | -0.14(-6.02%) |
Oct 30, 2003 | 2.268 | 2.280 | 2.280 | 2.280 | 1,848 | +0.01(+0.52%) |
Oct 29, 2003 | 2.280 | 2.280 | 2.181 | 2.268 | 1,437 | +0.05(+2.10%) |
Oct 28, 2003 | 2.289 | 2.289 | 2.152 | 2.222 | 8,521 | +0.10(+4.63%) |
Oct 27, 2003 | 2.290 | 2.290 | 2.123 | 2.123 | 2,772 | -0.08(-3.50%) |
Oct 24, 2003 | 2.290 | 2.290 | 2.200 | 2.200 | 1,642 | -0.03(-1.40%) |
Oct 23, 2003 | 2.290 | 2.328 | 2.190 | 2.231 | 2,156 | +0.02(+0.93%) |
Oct 22, 2003 | 2.290 | 2.290 | 2.190 | 2.211 | 1,642 | -0.07(-2.95%) |
Oct 21, 2003 | 2.114 | 2.415 | 2.094 | 2.278 | 4,825 | +0.17(+8.29%) |
Oct 20, 2003 | 2.299 | 2.299 | 2.104 | 2.104 | 1,129 | -0.31(-12.90%) |
Oct 17, 2003 | 2.396 | 2.415 | 2.338 | 2.415 | 2,053 | +0.02(+0.81%) |
Oct 16, 2003 | 2.396 | 2.396 | 2.396 | 2.396 | 0 | +0.00(+0.00%) |
Oct 15, 2003 | 2.396 | 2.396 | 2.396 | 2.396 | 0 | +0.00(+0.00%) |
Oct 14, 2003 | 2.386 | 2.396 | 2.386 | 2.396 | 1,437 | +0.00(+0.00%) |
Oct 13, 2003 | 2.329 | 2.396 | 2.329 | 2.396 | 513 | -0.03(-1.20%) |
Oct 10, 2003 | 2.425 | 2.425 | 2.425 | 2.425 | 308 | +0.00(+0.00%) |
Oct 09, 2003 | 2.240 | 2.425 | 2.143 | 2.425 | 2,258 | +0.19(+8.31%) |
Oct 08, 2003 | 2.239 | 2.239 | 2.239 | 2.239 | 0 | +0.00(+0.00%) |
Oct 07, 2003 | 2.239 | 2.239 | 2.239 | 2.239 | 205 | +0.03(+1.28%) |
Oct 06, 2003 | 2.191 | 2.211 | 2.191 | 2.211 | 1,848 | +0.02(+0.89%) |
Oct 03, 2003 | 2.191 | 2.191 | 2.191 | 2.191 | 0 | +0.00(+0.00%) |
Oct 02, 2003 | 2.191 | 2.191 | 2.191 | 2.191 | 0 | +0.00(+0.00%) |
Oct 01, 2003 | 2.191 | 2.191 | 2.191 | 2.191 | 2,361 | +0.10(+4.70%) |
Sep 30, 2003 | 2.093 | 2.093 | 2.093 | 2.093 | 0 | +0.00(+0.00%) |
Sep 29, 2003 | 2.093 | 2.093 | 2.093 | 2.093 | 0 | +0.00(+0.00%) |
Sep 26, 2003 | 2.104 | 2.104 | 2.093 | 2.093 | 1,232 | -0.00(-0.05%) |
Sep 25, 2003 | 2.114 | 2.114 | 2.094 | 2.094 | 1,437 | -0.02(-0.92%) |
Sep 24, 2003 | 2.114 | 2.114 | 2.114 | 2.114 | 616 | -0.08(-3.56%) |
Sep 23, 2003 | 2.045 | 2.191 | 2.045 | 2.191 | 4,209 | -0.02(-0.88%) |
Sep 22, 2003 | 2.123 | 2.211 | 2.123 | 2.211 | 5,338 | +0.16(+7.58%) |
Sep 19, 2003 | 2.045 | 2.182 | 2.045 | 2.055 | 1,232 | -0.16(-7.05%) |
Sep 18, 2003 | 2.143 | 2.211 | 2.094 | 2.211 | 3,182 | +0.13(+6.07%) |
Sep 17, 2003 | 2.055 | 2.084 | 2.055 | 2.084 | 3,080 | +0.00(+0.00%) |
Sep 16, 2003 | 2.084 | 2.084 | 2.084 | 2.084 | 0 | +0.00(+0.00%) |
Sep 15, 2003 | 2.084 | 2.084 | 2.084 | 2.084 | 1,642 | +0.00(+0.00%) |
Sep 12, 2003 | 2.075 | 2.094 | 2.055 | 2.084 | 1,950 | +0.03(+1.42%) |
Sep 11, 2003 | 2.056 | 2.056 | 2.055 | 2.055 | 410 | -0.02(-0.94%) |
Sep 10, 2003 | 2.075 | 2.075 | 2.074 | 2.075 | 616 | +0.01(+0.47%) |
Sep 09, 2003 | 2.067 | 2.075 | 2.065 | 2.065 | 1,026 | +0.01(+0.47%) |
Sep 08, 2003 | 2.055 | 2.055 | 2.055 | 2.055 | 0 | +0.00(+0.00%) |
Sep 05, 2003 | 2.055 | 2.055 | 2.055 | 2.055 | 205 | +0.05(+2.38%) |
Sep 04, 2003 | 2.007 | 2.007 | 2.007 | 2.007 | 102 | -0.14(-6.32%) |
Sep 03, 2003 | 2.143 | 2.143 | 2.143 | 2.143 | 0 | +0.00(+0.00%) |
Sep 02, 2003 | 2.143 | 2.143 | 2.143 | 2.143 | 0 | +0.00(+0.00%) |
Aug 29, 2003 | 2.123 | 2.143 | 2.123 | 2.143 | 513 | +0.16(+7.84%) |
Aug 28, 2003 | 2.055 | 2.055 | 1.977 | 1.987 | 2,874 | -0.07(-3.32%) |
Aug 27, 2003 | 2.055 | 2.055 | 2.055 | 2.055 | 0 | +0.00(+0.00%) |
Aug 26, 2003 | 2.055 | 2.055 | 2.055 | 2.055 | 0 | +0.00(+0.00%) |
Aug 25, 2003 | 2.006 | 2.240 | 2.006 | 2.055 | 3,388 | -0.18(-7.86%) |
Aug 22, 2003 | 2.230 | 2.230 | 2.230 | 2.230 | 616 | +0.04(+1.78%) |
Aug 21, 2003 | 2.191 | 2.191 | 2.191 | 2.191 | 1,745 | +0.00(+0.04%) |
Aug 20, 2003 | 1.958 | 2.190 | 1.948 | 2.190 | 9,240 | +0.22(+11.34%) |
Aug 19, 2003 | 2.044 | 2.231 | 1.967 | 1.967 | 3,901 | -0.15(-6.91%) |
Aug 18, 2003 | 2.114 | 2.114 | 2.114 | 2.114 | 0 | +0.00(+0.00%) |
Aug 15, 2003 | 2.114 | 2.114 | 2.114 | 2.114 | 0 | +0.00(+0.00%) |
Aug 14, 2003 | 2.143 | 2.143 | 2.104 | 2.114 | 2,464 | -0.03(-1.36%) |
Aug 13, 2003 | 2.182 | 2.182 | 2.143 | 2.143 | 2,772 | -0.15(-6.38%) |
Aug 12, 2003 | 2.289 | 2.289 | 2.289 | 2.289 | 102 | +0.00(+0.00%) |
Aug 11, 2003 | 2.191 | 2.289 | 2.191 | 2.289 | 718 | +0.12(+5.38%) |
Aug 08, 2003 | 2.172 | 2.172 | 2.172 | 2.172 | 0 | +0.00(+0.00%) |
Aug 07, 2003 | 2.172 | 2.172 | 2.172 | 2.172 | 102 | -0.12(-5.11%) |
Aug 06, 2003 | 2.300 | 2.300 | 2.289 | 2.289 | 1,232 | -0.07(-2.89%) |
Aug 05, 2003 | 2.211 | 2.357 | 2.211 | 2.357 | 1,334 | +0.07(+2.98%) |
Aug 04, 2003 | 2.338 | 2.338 | 2.249 | 2.289 | 2,156 | -0.10(-4.08%) |
Aug 01, 2003 | 2.610 | 2.610 | 2.610 | 2.386 | 5,030 | +0.23(+10.86%) |
Jul 31, 2003 | 2.094 | 2.152 | 2.093 | 2.152 | 3,901 | +0.06(+2.84%) |
Jul 30, 2003 | 1.851 | 2.093 | 1.851 | 2.093 | 6,057 | +0.28(+15.54%) |
Jul 29, 2003 | 1.812 | 1.812 | 1.812 | 1.812 | 2,053 | -0.04(-2.11%) |
Jul 28, 2003 | 1.812 | 1.851 | 1.802 | 1.851 | 5,030 | +0.05(+2.70%) |
Jul 25, 2003 | 1.918 | 1.918 | 1.734 | 1.802 | 7,597 | +0.05(+2.78%) |
Jul 24, 2003 | 1.792 | 1.899 | 1.753 | 1.753 | 11,088 | +0.09(+5.26%) |
Jul 23, 2003 | 1.665 | 1.665 | 1.665 | 1.665 | 0 | +0.00(+0.00%) |
Jul 22, 2003 | 1.763 | 1.763 | 1.656 | 1.665 | 6,776 | -0.00(-0.06%) |
Jul 21, 2003 | 1.666 | 1.666 | 1.666 | 1.666 | 102 | -0.14(-7.56%) |
Jul 18, 2003 | 1.627 | 1.948 | 1.627 | 1.803 | 1,848 | +0.15(+8.88%) |
Jul 17, 2003 | 1.782 | 1.927 | 1.656 | 1.656 | 7,803 | +0.00(+0.00%) |
Jul 16, 2003 | 1.714 | 1.841 | 1.656 | 1.656 | 2,053 | -0.13(-7.10%) |
Jul 15, 2003 | 1.792 | 1.792 | 1.782 | 1.782 | 1,232 | -0.16(-8.04%) |
Jul 14, 2003 | 1.938 | 1.949 | 1.899 | 1.938 | 9,445 | +0.04(+2.05%) |
Jul 11, 2003 | 1.734 | 1.948 | 1.724 | 1.899 | 14,682 | +0.10(+5.41%) |
Jul 10, 2003 | 1.821 | 1.821 | 1.753 | 1.802 | 1,540 | -0.02(-1.07%) |
Jul 09, 2003 | 1.801 | 1.821 | 1.714 | 1.821 | 2,156 | +0.10(+5.65%) |
Jul 08, 2003 | 1.724 | 1.724 | 1.724 | 1.724 | 0 | +0.00(+0.00%) |
Jul 07, 2003 | 1.802 | 1.869 | 1.724 | 1.724 | 11,499 | +0.01(+0.57%) |
Jul 03, 2003 | 1.714 | 1.714 | 1.714 | 1.714 | 102 | -0.05(-2.76%) |
Jul 02, 2003 | 1.763 | 1.763 | 1.763 | 1.763 | 616 | +0.05(+2.84%) |
Jul 01, 2003 | 1.714 | 1.714 | 1.714 | 1.714 | 205 | +0.00(+0.00%) |
Jun 30, 2003 | 1.792 | 1.802 | 1.714 | 1.714 | 7,084 | -0.09(-4.86%) |
Jun 27, 2003 | 1.899 | 1.899 | 1.802 | 1.802 | 2,874 | -0.01(-0.54%) |
Jun 26, 2003 | 1.899 | 1.899 | 1.812 | 1.812 | 2,464 | -0.14(-7.00%) |
Jun 25, 2003 | 1.948 | 1.948 | 1.948 | 1.948 | 0 | +0.00(+0.00%) |
Jun 24, 2003 | 1.948 | 1.948 | 1.948 | 1.948 | 513 | +0.00(+0.00%) |
Jun 23, 2003 | 1.880 | 1.948 | 1.782 | 1.948 | 7,084 | +0.05(+2.56%) |
Jun 20, 2003 | 1.899 | 1.899 | 1.899 | 1.899 | 718 | -0.05(-2.50%) |
Jun 19, 2003 | 1.938 | 1.948 | 1.937 | 1.948 | 2,464 | +0.01(+0.50%) |
Jun 18, 2003 | 1.860 | 1.948 | 1.851 | 1.938 | 2,053 | +0.06(+3.11%) |
Jun 17, 2003 | 1.890 | 1.890 | 1.880 | 1.880 | 1,950 | -0.07(-3.50%) |
Jun 16, 2003 | 2.026 | 2.094 | 1.948 | 1.948 | 5,441 | -0.10(-4.76%) |
Jun 13, 2003 | 2.065 | 2.065 | 2.045 | 2.045 | 4,722 | -0.10(-4.55%) |
Jun 12, 2003 | 2.201 | 2.201 | 2.094 | 2.143 | 7,803 | -0.08(-3.51%) |
Jun 11, 2003 | 2.211 | 2.221 | 2.211 | 2.221 | 3,593 | -0.12(-5.00%) |
Jun 10, 2003 | 2.279 | 2.338 | 2.279 | 2.338 | 410 | +0.14(+6.19%) |
Jun 09, 2003 | 2.240 | 2.240 | 2.201 | 2.201 | 1,437 | +0.00(+0.00%) |
Jun 06, 2003 | 2.211 | 2.211 | 2.201 | 2.201 | 616 | -0.14(-5.83%) |
Jun 05, 2003 | 2.338 | 2.338 | 2.338 | 2.338 | 0 | +0.00(+0.00%) |
Jun 04, 2003 | 2.289 | 2.338 | 2.289 | 2.338 | 1,950 | +0.10(+4.35%) |
Jun 03, 2003 | 2.377 | 2.377 | 2.240 | 2.240 | 3,388 | -0.14(-5.74%) |
Jun 02, 2003 | 2.260 | 2.386 | 2.260 | 2.377 | 6,468 | +0.12(+5.17%) |
May 30, 2003 | 2.250 | 2.328 | 2.240 | 2.260 | 6,571 | -0.05(-2.11%) |
May 29, 2003 | 2.406 | 2.406 | 2.221 | 2.308 | 5,852 | -0.66(-22.30%) |
May 28, 2003 | 2.971 | 2.971 | 2.971 | 2.971 | 0 | +0.00(+0.00%) |
May 23, 2003 | 2.971 | 2.971 | 2.971 | 2.971 | 102 | +0.00(+0.00%) |
May 22, 2003 | 3.019 | 3.019 | 2.971 | 2.971 | 1,540 | -0.05(-1.61%) |
May 21, 2003 | 3.019 | 3.019 | 3.019 | 3.019 | 821 | +0.03(+0.98%) |
May 20, 2003 | 3.058 | 3.146 | 2.990 | 2.990 | 2,772 | -0.03(-0.97%) |
May 19, 2003 | 3.058 | 3.058 | 2.776 | 3.019 | 9,445 | -0.10(-3.13%) |
May 16, 2003 | 3.165 | 3.165 | 2.825 | 3.117 | 14,066 | +0.00(+0.00%) |
May 15, 2003 | 3.604 | 3.604 | 3.019 | 3.117 | 16,222 | -0.39(-11.11%) |
May 14, 2003 | 3.506 | 3.506 | 3.506 | 3.506 | 0 | +0.00(+0.00%) |
May 13, 2003 | 3.497 | 3.506 | 3.497 | 3.506 | 1,026 | +0.00(+0.00%) |
May 12, 2003 | 3.506 | 3.506 | 3.506 | 3.506 | 3,490 | -0.12(-3.41%) |
May 09, 2003 | 3.691 | 3.740 | 2.795 | 3.630 | 56,058 | -1.00(-21.54%) |
May 08, 2003 | 4.626 | 4.626 | 4.626 | 4.626 | 0 | +0.00(+0.00%) |
May 07, 2003 | 4.626 | 4.626 | 4.626 | 4.626 | 0 | +0.00(+0.00%) |
May 06, 2003 | 4.626 | 4.626 | 4.626 | 4.626 | 0 | +0.00(+0.00%) |
May 05, 2003 | 4.626 | 4.626 | 4.626 | 4.626 | 0 | +0.00(+0.00%) |
May 02, 2003 | 4.626 | 4.626 | 4.626 | 4.626 | 0 | +0.00(+0.00%) |
May 01, 2003 | 4.626 | 4.626 | 4.626 | 4.626 | 0 | +0.00(+0.00%) |
Apr 30, 2003 | 4.626 | 4.626 | 4.626 | 4.626 | 0 | +0.00(+0.00%) |
Apr 29, 2003 | 4.626 | 4.626 | 4.626 | 4.626 | 0 | +0.00(+0.00%) |
Apr 28, 2003 | 4.626 | 4.626 | 4.626 | 4.626 | 0 | +0.00(+0.00%) |
Apr 25, 2003 | 4.626 | 4.626 | 4.626 | 4.626 | 0 | +0.00(+0.00%) |
Apr 24, 2003 | 4.626 | 4.626 | 4.626 | 4.626 | 0 | +0.00(+0.00%) |
Apr 23, 2003 | 4.626 | 4.626 | 4.626 | 4.626 | 0 | +0.00(+0.00%) |
Apr 21, 2003 | 4.626 | 4.626 | 4.626 | 4.626 | 0 | +0.00(+0.00%) |
Apr 17, 2003 | 4.772 | 4.772 | 4.626 | 4.626 | 3,388 | -0.24(-5.00%) |
Apr 16, 2003 | 4.870 | 4.870 | 4.870 | 4.870 | 205 | +0.00(+0.00%) |
Apr 15, 2003 | 4.870 | 4.870 | 4.870 | 4.870 | 2,566 | -0.04(-0.79%) |
Apr 14, 2003 | 4.772 | 4.909 | 4.772 | 4.909 | 2,258 | +0.03(+0.60%) |
Apr 11, 2003 | 4.870 | 4.938 | 4.870 | 4.880 | 2,874 | +0.02(+0.40%) |
Apr 10, 2003 | 4.821 | 4.870 | 4.626 | 4.860 | 9,445 | +0.23(+5.05%) |
Apr 09, 2003 | 4.529 | 4.626 | 4.529 | 4.626 | 821 | +0.24(+5.56%) |
Apr 08, 2003 | 4.383 | 4.383 | 4.383 | 4.383 | 513 | +0.00(+0.00%) |
Apr 07, 2003 | 4.578 | 4.578 | 4.383 | 4.383 | 924 | -0.05(-1.10%) |
Apr 04, 2003 | 4.373 | 4.500 | 4.139 | 4.432 | 3,798 | +0.00(+0.00%) |
Apr 03, 2003 | 4.539 | 4.597 | 4.432 | 4.432 | 3,696 | +0.00(+0.00%) |
Apr 02, 2003 | 4.850 | 4.850 | 4.383 | 4.432 | 5,544 | -0.34(-7.14%) |
Apr 01, 2003 | 4.772 | 4.772 | 4.772 | 4.772 | 308 | +0.00(+0.00%) |
Mar 31, 2003 | 4.811 | 4.811 | 4.772 | 4.772 | 1,129 | -0.04(-0.81%) |
Mar 28, 2003 | 4.626 | 4.811 | 4.626 | 4.811 | 4,312 | +0.19(+4.00%) |
Mar 27, 2003 | 4.646 | 4.646 | 4.626 | 4.626 | 2,772 | -0.24(-5.00%) |
Mar 26, 2003 | 4.870 | 4.870 | 4.870 | 4.870 | 9,856 | +0.00(+0.00%) |
Mar 25, 2003 | 4.870 | 4.870 | 4.870 | 4.870 | 205 | +0.00(+0.00%) |
Mar 24, 2003 | 4.870 | 4.870 | 4.870 | 4.870 | 1,392 | +0.00(+0.00%) |
Mar 21, 2003 | 4.870 | 4.977 | 4.870 | 4.870 | 2,053 | +0.13(+2.67%) |
Mar 20, 2003 | 4.743 | 4.743 | 4.743 | 4.743 | 0 | +0.00(+0.00%) |
Mar 19, 2003 | 4.743 | 4.743 | 4.743 | 4.743 | 0 | +0.00(+0.00%) |
Mar 18, 2003 | 4.782 | 4.782 | 4.675 | 4.743 | 1,950 | -0.06(-1.22%) |
Mar 17, 2003 | 4.802 | 4.802 | 4.802 | 4.802 | 0 | +0.00(+0.00%) |
Mar 14, 2003 | 4.831 | 4.831 | 4.802 | 4.802 | 1,026 | -0.20(-4.09%) |
Mar 13, 2003 | 4.802 | 5.006 | 4.802 | 5.006 | 1,232 | +0.15(+3.01%) |
Mar 12, 2003 | 4.967 | 4.967 | 4.860 | 4.860 | 1,848 | -0.20(-4.04%) |
Mar 11, 2003 | 4.870 | 5.201 | 4.870 | 5.065 | 3,285 | +0.19(+4.00%) |
Mar 07, 2003 | 4.870 | 4.870 | 4.870 | 4.870 | 0 | +0.00(+0.00%) |
Mar 06, 2003 | 4.860 | 4.870 | 4.860 | 4.870 | 1,642 | +0.00(+0.00%) |
Mar 05, 2003 | 4.870 | 4.870 | 4.870 | 4.870 | 0 | +0.00(+0.00%) |
Mar 04, 2003 | 4.860 | 4.870 | 4.860 | 4.870 | 1,129 | +0.12(+2.46%) |
Mar 03, 2003 | 4.753 | 4.753 | 4.753 | 4.753 | 102 | -0.02(-0.41%) |
Feb 28, 2003 | 4.860 | 4.860 | 4.763 | 4.772 | 1,848 | +0.10(+2.08%) |
Feb 27, 2003 | 4.675 | 4.675 | 4.675 | 4.675 | 102 | -0.11(-2.24%) |
Feb 26, 2003 | 5.006 | 5.016 | 4.626 | 4.782 | 9,959 | -0.21(-4.29%) |
Feb 25, 2003 | 5.396 | 5.415 | 4.967 | 4.996 | 2,053 | -0.35(-6.56%) |
Feb 24, 2003 | 5.347 | 5.347 | 5.347 | 5.347 | 0 | +0.00(+0.00%) |
Feb 21, 2003 | 5.386 | 5.386 | 5.347 | 5.347 | 2,156 | -0.15(-2.66%) |
Feb 20, 2003 | 5.493 | 5.493 | 5.493 | 5.493 | 0 | +0.00(+0.00%) |
Feb 19, 2003 | 5.367 | 5.493 | 5.367 | 5.493 | 1,232 | +0.14(+2.55%) |
Feb 18, 2003 | 5.464 | 5.552 | 5.357 | 5.357 | 4,106 | -0.14(-2.48%) |
Feb 14, 2003 | 5.532 | 5.532 | 5.493 | 5.493 | 924 | -0.20(-3.59%) |
Feb 13, 2003 | 5.698 | 5.698 | 5.698 | 5.698 | 0 | +0.00(+0.00%) |
Feb 12, 2003 | 5.698 | 5.698 | 5.698 | 5.698 | 0 | +0.00(+0.00%) |
Feb 11, 2003 | 5.698 | 5.698 | 5.698 | 5.698 | 0 | +0.00(+0.00%) |
Feb 10, 2003 | 5.698 | 5.698 | 5.698 | 5.698 | 0 | +0.00(+0.00%) |
Feb 07, 2003 | 5.785 | 5.824 | 5.698 | 5.698 | 3,593 | -0.04(-0.68%) |
Feb 06, 2003 | 5.211 | 5.737 | 5.211 | 5.737 | 5,544 | +0.40(+7.48%) |
Feb 05, 2003 | 5.337 | 5.337 | 5.337 | 5.337 | 0 | +0.00(+0.00%) |
Feb 04, 2003 | 4.880 | 5.337 | 4.880 | 5.337 | 9,035 | -0.06(-1.08%) |
Feb 03, 2003 | 5.250 | 5.532 | 5.250 | 5.396 | 4,517 | -0.08(-1.42%) |
Jan 30, 2003 | 5.474 | 5.474 | 5.474 | 5.474 | 0 | +0.00(+0.00%) |
Jan 29, 2003 | 5.474 | 5.474 | 5.474 | 5.474 | 821 | -0.18(-3.10%) |
Jan 28, 2003 | 5.649 | 5.649 | 5.649 | 5.649 | 205 | -0.07(-1.19%) |
Jan 24, 2003 | 5.717 | 5.717 | 5.717 | 5.717 | 616 | +0.24(+4.43%) |
Jan 23, 2003 | 5.475 | 5.475 | 5.475 | 5.475 | 513 | +0.01(+0.20%) |
Jan 22, 2003 | 5.464 | 5.464 | 5.259 | 5.464 | 4,620 | -0.23(-4.10%) |
Jan 21, 2003 | 5.552 | 5.698 | 5.464 | 5.698 | 4,928 | -0.01(-0.17%) |
Jan 17, 2003 | 5.863 | 5.873 | 5.318 | 5.707 | 8,624 | -0.18(-3.12%) |
Jan 16, 2003 | 5.902 | 5.902 | 5.892 | 5.892 | 2,874 | -0.02(-0.35%) |
Jan 15, 2003 | 5.912 | 6.039 | 5.912 | 5.912 | 1,129 | -0.13(-2.10%) |
Jan 14, 2003 | 5.649 | 6.039 | 5.649 | 6.039 | 5,236 | +0.00(+0.00%) |
Jan 13, 2003 | 6.039 | 6.039 | 6.039 | 6.039 | 513 | +0.00(+0.00%) |
Jan 10, 2003 | 5.844 | 6.039 | 5.844 | 6.039 | 1,848 | +0.37(+6.53%) |
Jan 09, 2003 | 5.669 | 5.669 | 5.669 | 5.669 | 205 | -0.05(-0.85%) |
Jan 08, 2003 | 5.717 | 5.717 | 5.717 | 5.717 | 0 | +0.00(+0.00%) |
Jan 07, 2003 | 5.026 | 5.824 | 5.026 | 5.717 | 25,462 | -0.34(-5.63%) |
Jan 06, 2003 | 5.883 | 6.058 | 5.883 | 6.058 | 2,258 | +0.00(+0.00%) |
Jan 03, 2003 | 5.941 | 6.058 | 5.863 | 6.058 | 1,129 | +0.18(+2.98%) |
Jan 02, 2003 | 6.068 | 6.068 | 5.883 | 5.883 | 2,258 | -0.21(-3.51%) |
Dec 31, 2002 | 6.194 | 6.194 | 6.097 | 6.097 | 4,209 | -0.32(-4.99%) |
Dec 30, 2002 | 6.438 | 6.438 | 6.204 | 6.418 | 2,772 | -0.30(-4.51%) |
Dec 27, 2002 | 6.643 | 6.750 | 6.535 | 6.720 | 1,642 | +0.19(+2.99%) |
Dec 26, 2002 | 6.526 | 6.526 | 5.600 | 6.526 | 6,262 | +0.10(+1.52%) |
Dec 24, 2002 | 6.418 | 6.428 | 5.221 | 6.428 | 7,803 | +0.16(+2.48%) |
Dec 23, 2002 | 6.194 | 6.272 | 6.175 | 6.272 | 4,004 | +0.09(+1.40%) |
Dec 20, 2002 | 6.194 | 6.194 | 6.186 | 6.186 | 410 | +0.05(+0.81%) |
Dec 19, 2002 | 6.136 | 6.136 | 6.136 | 6.136 | 0 | +0.00(+0.00%) |
Dec 18, 2002 | 6.574 | 6.574 | 5.513 | 6.136 | 7,905 | -0.44(-6.67%) |
Dec 17, 2002 | 6.769 | 6.818 | 6.574 | 6.574 | 12,731 | -0.11(-1.60%) |
Dec 16, 2002 | 6.477 | 6.798 | 6.389 | 6.681 | 12,525 | +0.21(+3.17%) |
Dec 13, 2002 | 5.756 | 6.476 | 5.746 | 6.476 | 16,119 | +0.73(+12.68%) |
Dec 12, 2002 | 5.221 | 5.844 | 5.221 | 5.747 | 16,632 | +0.55(+10.51%) |
Dec 11, 2002 | 5.045 | 5.201 | 5.016 | 5.201 | 3,388 | -0.01(-0.17%) |
Dec 10, 2002 | 4.870 | 5.210 | 4.870 | 5.210 | 3,490 | +0.20(+4.07%) |
Dec 09, 2002 | 4.958 | 5.006 | 4.958 | 5.006 | 308 | +0.14(+2.80%) |
Dec 06, 2002 | 4.870 | 4.880 | 4.441 | 4.870 | 18,480 | +0.00(+0.00%) |
Dec 05, 2002 | 4.870 | 4.880 | 4.870 | 4.870 | 1,745 | -0.00(-0.02%) |
Dec 04, 2002 | 4.880 | 4.880 | 4.860 | 4.871 | 10,780 | +0.00(+0.02%) |
Dec 03, 2002 | 4.880 | 4.880 | 4.665 | 4.870 | 6,776 | +0.00(+0.00%) |