Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 3.869 | 3.990 | 3.869 | 3.982 | 723,370 | +0.14(+3.51%) |
Nov 26, 2003 | 3.828 | 3.867 | 3.819 | 3.846 | 1,070,145 | +0.02(+0.65%) |
Nov 25, 2003 | 3.792 | 3.840 | 3.792 | 3.821 | 1,387,582 | +0.04(+1.10%) |
Nov 24, 2003 | 3.742 | 3.786 | 3.742 | 3.780 | 1,263,974 | +0.10(+2.65%) |
Nov 21, 2003 | 3.643 | 3.691 | 3.643 | 3.682 | 1,035,516 | +0.09(+2.37%) |
Nov 20, 2003 | 3.695 | 3.695 | 3.535 | 3.597 | 1,855,560 | -0.17(-4.53%) |
Nov 19, 2003 | 3.676 | 3.790 | 3.670 | 3.767 | 1,198,082 | +0.07(+1.80%) |
Nov 18, 2003 | 3.742 | 3.792 | 3.688 | 3.701 | 1,130,747 | -0.05(-1.39%) |
Nov 17, 2003 | 3.784 | 3.861 | 3.701 | 3.753 | 1,576,120 | -0.11(-2.96%) |
Nov 14, 2003 | 3.921 | 3.950 | 3.867 | 3.867 | 1,211,068 | -0.07(-1.90%) |
Nov 13, 2003 | 3.946 | 3.971 | 3.919 | 3.942 | 1,174,034 | -0.06(-1.46%) |
Nov 12, 2003 | 3.857 | 4.000 | 3.828 | 4.000 | 1,289,465 | +0.13(+3.39%) |
Nov 11, 2003 | 4.004 | 4.004 | 3.878 | 3.869 | 1,230,788 | -0.10(-2.62%) |
Nov 10, 2003 | 4.002 | 4.023 | 3.977 | 3.973 | 805,134 | -0.03(-0.73%) |
Nov 07, 2003 | 3.992 | 4.059 | 3.971 | 4.002 | 762,809 | -0.07(-1.74%) |
Nov 06, 2003 | 4.081 | 4.086 | 3.963 | 4.073 | 1,355,357 | -0.07(-1.61%) |
Nov 05, 2003 | 4.158 | 4.273 | 4.102 | 4.140 | 1,525,138 | -0.10(-2.45%) |
Nov 04, 2003 | 4.158 | 4.273 | 4.158 | 4.244 | 1,606,536 | +0.11(+2.56%) |
Nov 03, 2003 | 4.046 | 4.138 | 4.046 | 4.138 | 1,954,408 | +0.19(+4.85%) |
Oct 31, 2003 | 3.901 | 3.963 | 3.932 | 3.946 | 1,408,263 | +0.05(+1.17%) |
Oct 30, 2003 | 3.863 | 3.882 | 3.855 | 3.901 | 960,485 | +0.06(+1.46%) |
Oct 29, 2003 | 3.801 | 3.844 | 3.784 | 3.844 | 1,023,492 | +0.05(+1.32%) |
Oct 28, 2003 | 3.666 | 3.794 | 3.659 | 3.794 | 1,294,275 | +0.13(+3.52%) |
Oct 27, 2003 | 3.663 | 3.676 | 3.659 | 3.666 | 1,181,729 | -0.03(-0.79%) |
Oct 24, 2003 | 3.680 | 3.713 | 3.680 | 3.695 | 500,203 | +0.07(+1.89%) |
Oct 23, 2003 | 3.634 | 3.634 | 3.518 | 3.626 | 1,182,210 | -0.05(-1.36%) |
Oct 22, 2003 | 3.711 | 3.711 | 3.670 | 3.676 | 672,388 | -0.05(-1.23%) |
Oct 21, 2003 | 3.713 | 3.720 | 3.672 | 3.722 | 1,073,512 | -0.01(-0.22%) |
Oct 20, 2003 | 3.742 | 3.763 | 3.651 | 3.730 | 1,521,290 | +0.06(+1.64%) |
Oct 17, 2003 | 3.720 | 3.784 | 3.639 | 3.670 | 1,503,013 | -0.05(-1.34%) |
Oct 16, 2003 | 3.691 | 3.742 | 3.715 | 3.720 | 916,718 | +0.03(+0.79%) |
Oct 15, 2003 | 3.722 | 3.738 | 3.695 | 3.691 | 873,912 | +0.05(+1.43%) |
Oct 14, 2003 | 3.691 | 3.691 | 3.630 | 3.639 | 1,899,328 | -0.12(-3.31%) |
Oct 13, 2003 | 3.657 | 3.826 | 3.757 | 3.763 | 3,256,610 | +0.11(+2.90%) |
Oct 10, 2003 | 3.639 | 3.686 | 3.639 | 3.657 | 1,682,413 | +0.07(+1.97%) |
Oct 09, 2003 | 3.532 | 3.593 | 3.530 | 3.587 | 1,583,334 | +0.11(+3.17%) |
Oct 08, 2003 | 3.508 | 3.532 | 3.474 | 3.476 | 1,116,318 | -0.02(-0.48%) |
Oct 07, 2003 | 3.458 | 3.505 | 3.472 | 3.493 | 1,177,400 | +0.04(+1.02%) |
Oct 06, 2003 | 3.447 | 3.468 | 3.431 | 3.458 | 1,013,392 | +0.07(+1.96%) |
Oct 03, 2003 | 3.377 | 3.389 | 3.377 | 3.391 | 1,468,384 | +0.10(+2.90%) |
Oct 02, 2003 | 3.300 | 3.306 | 3.285 | 3.295 | 1,327,942 | +0.07(+2.06%) |
Oct 01, 2003 | 3.152 | 3.233 | 3.152 | 3.229 | 580,524 | +0.07(+2.10%) |
Sep 30, 2003 | 3.160 | 3.171 | 3.152 | 3.162 | 467,497 | +0.01(+0.46%) |
Sep 29, 2003 | 3.154 | 3.154 | 3.144 | 3.148 | 261,163 | +0.04(+1.14%) |
Sep 26, 2003 | 3.088 | 3.129 | 3.088 | 3.112 | 254,911 | +0.06(+2.05%) |
Sep 25, 2003 | 3.048 | 3.058 | 3.038 | 3.050 | 495,874 | -0.02(-0.54%) |
Sep 24, 2003 | 3.088 | 3.115 | 3.048 | 3.067 | 676,716 | +0.04(+1.37%) |
Sep 23, 2003 | 2.963 | 3.052 | 3.017 | 3.025 | 430,944 | +0.06(+2.11%) |
Sep 22, 2003 | 3.025 | 3.025 | 2.942 | 2.963 | 445,373 | -0.07(-2.26%) |
Sep 19, 2003 | 3.036 | 3.046 | 3.029 | 3.031 | 521,365 | +0.01(+0.48%) |
Sep 18, 2003 | 3.027 | 3.027 | 3.002 | 3.017 | 903,251 | -0.08(-2.62%) |
Sep 17, 2003 | 3.140 | 3.102 | 3.094 | 3.098 | 583,890 | -0.04(-1.32%) |
Sep 16, 2003 | 3.098 | 3.137 | 3.098 | 3.140 | 633,911 | +0.05(+1.62%) |
Sep 15, 2003 | 3.094 | 3.094 | 3.017 | 3.090 | 1,017,239 | -0.08(-2.56%) |
Sep 12, 2003 | 3.219 | 3.219 | 3.121 | 3.171 | 486,255 | -0.03(-0.97%) |
Sep 11, 2003 | 3.200 | 3.212 | 3.192 | 3.202 | 516,555 | -0.01(-0.19%) |
Sep 10, 2003 | 3.235 | 3.235 | 3.202 | 3.208 | 694,512 | -0.03(-0.84%) |
Sep 09, 2003 | 3.216 | 3.271 | 3.214 | 3.235 | 444,411 | +0.02(+0.58%) |
Sep 08, 2003 | 3.212 | 3.233 | 3.208 | 3.216 | 480,964 | +0.04(+1.11%) |
Sep 05, 2003 | 3.148 | 3.223 | 3.148 | 3.181 | 565,133 | +0.04(+1.39%) |
Sep 04, 2003 | 3.192 | 3.200 | 3.127 | 3.137 | 843,130 | -0.04(-1.24%) |
Sep 03, 2003 | 3.214 | 3.223 | 3.177 | 3.177 | 1,120,647 | -0.05(-1.55%) |
Sep 02, 2003 | 3.246 | 3.246 | 3.196 | 3.227 | 1,029,263 | +0.07(+2.31%) |
Aug 29, 2003 | 3.123 | 3.158 | 3.123 | 3.154 | 620,925 | +0.03(+1.00%) |
Aug 28, 2003 | 3.112 | 3.131 | 3.112 | 3.123 | 669,021 | +0.03(+0.87%) |
Aug 27, 2003 | 3.015 | 3.098 | 3.015 | 3.096 | 557,918 | +0.09(+2.83%) |
Aug 26, 2003 | 2.996 | 3.015 | 2.990 | 3.011 | 1,571,310 | +0.06(+2.04%) |
Aug 25, 2003 | 2.967 | 2.967 | 2.917 | 2.950 | 638,720 | -0.07(-2.47%) |
Aug 22, 2003 | 3.046 | 3.056 | 3.011 | 3.025 | 510,303 | +0.02(+0.69%) |
Aug 21, 2003 | 2.973 | 3.013 | 2.952 | 3.004 | 800,805 | +0.04(+1.40%) |
Aug 20, 2003 | 2.984 | 2.984 | 2.940 | 2.963 | 544,451 | -0.02(-0.84%) |
Aug 19, 2003 | 2.990 | 2.992 | 2.967 | 2.988 | 664,211 | +0.03(+1.13%) |
Aug 18, 2003 | 2.932 | 2.969 | 2.932 | 2.954 | 745,013 | +0.04(+1.36%) |
Aug 15, 2003 | 2.915 | 2.915 | 2.900 | 2.915 | 43,767 | +0.00(+0.14%) |
Aug 14, 2003 | 2.915 | 2.915 | 2.869 | 2.911 | 516,555 | -0.00(-0.14%) |
Aug 13, 2003 | 2.913 | 2.930 | 2.911 | 2.915 | 379,961 | +0.03(+1.01%) |
Aug 12, 2003 | 2.869 | 2.900 | 2.869 | 2.886 | 264,530 | +0.04(+1.31%) |
Aug 11, 2003 | 2.799 | 2.869 | 2.799 | 2.848 | 317,436 | +0.06(+2.24%) |
Aug 08, 2003 | 2.755 | 2.807 | 2.755 | 2.786 | 193,347 | +0.05(+1.90%) |
Aug 07, 2003 | 2.711 | 2.740 | 2.703 | 2.734 | 416,034 | +0.06(+2.41%) |
Aug 06, 2003 | 2.697 | 2.697 | 2.670 | 2.670 | 442,006 | -0.03(-1.00%) |
Aug 05, 2003 | 2.734 | 2.734 | 2.684 | 2.697 | 160,161 | -0.04(-1.44%) |
Aug 04, 2003 | 2.738 | 2.749 | 2.728 | 2.736 | 322,246 | +0.03(+1.08%) |
Aug 01, 2003 | 2.724 | 2.765 | 2.705 | 2.707 | 325,612 | -0.01(-0.23%) |
Jul 31, 2003 | 2.747 | 2.786 | 2.713 | 2.713 | 679,602 | -0.04(-1.51%) |
Jul 30, 2003 | 2.747 | 2.755 | 2.747 | 2.755 | 592,548 | +0.02(+0.61%) |
Jul 29, 2003 | 2.744 | 2.744 | 2.734 | 2.738 | 218,357 | +0.00(+0.08%) |
Jul 28, 2003 | 2.740 | 2.744 | 2.703 | 2.736 | 964,333 | +0.01(+0.38%) |
Jul 25, 2003 | 2.724 | 2.734 | 2.703 | 2.726 | 322,246 | +0.02(+0.85%) |
Jul 24, 2003 | 2.661 | 2.705 | 2.661 | 2.703 | 656,035 | +0.08(+3.17%) |
Jul 23, 2003 | 2.620 | 2.630 | 2.605 | 2.620 | 31,743 | +0.03(+1.20%) |
Jul 22, 2003 | 2.559 | 2.589 | 2.559 | 2.589 | 134,670 | +0.03(+1.30%) |
Jul 21, 2003 | 2.636 | 2.636 | 2.555 | 2.555 | 449,220 | -0.08(-3.00%) |
Jul 18, 2003 | 2.628 | 2.655 | 2.620 | 2.634 | 330,422 | +0.01(+0.56%) |
Jul 17, 2003 | 2.676 | 2.676 | 2.620 | 2.620 | 288,097 | -0.04(-1.64%) |
Jul 16, 2003 | 2.678 | 2.688 | 2.659 | 2.663 | 349,661 | -0.01(-0.23%) |
Jul 15, 2003 | 2.682 | 2.688 | 2.665 | 2.670 | 295,793 | -0.01(-0.54%) |
Jul 14, 2003 | 2.734 | 2.734 | 2.678 | 2.684 | 330,903 | +0.02(+0.86%) |
Jul 11, 2003 | 2.651 | 2.661 | 2.651 | 2.661 | 88,016 | +0.04(+1.43%) |
Jul 10, 2003 | 2.670 | 2.672 | 2.624 | 2.624 | 411,705 | -0.01(-0.24%) |
Jul 09, 2003 | 2.668 | 2.668 | 2.620 | 2.630 | 164,008 | -0.04(-1.56%) |
Jul 08, 2003 | 2.680 | 2.680 | 2.651 | 2.672 | 803,210 | +0.00(+0.16%) |
Jul 07, 2003 | 2.649 | 2.670 | 2.647 | 2.668 | 435,272 | +0.05(+1.83%) |
Jul 03, 2003 | 2.611 | 2.645 | 2.611 | 2.620 | 176,032 | +0.03(+1.12%) |
Jul 02, 2003 | 2.532 | 2.595 | 2.528 | 2.591 | 172,185 | +0.03(+1.22%) |
Jul 01, 2003 | 2.539 | 2.576 | 2.539 | 2.559 | 221,724 | +0.01(+0.49%) |
Jun 30, 2003 | 2.580 | 2.591 | 2.547 | 2.547 | 582,447 | +0.00(+0.00%) |
Jun 27, 2003 | 2.557 | 2.566 | 2.547 | 2.547 | 220,762 | +0.01(+0.41%) |
Jun 26, 2003 | 2.505 | 2.537 | 2.487 | 2.537 | 244,810 | +0.05(+2.18%) |
Jun 25, 2003 | 2.449 | 2.493 | 2.449 | 2.483 | 279,921 | +0.07(+2.75%) |
Jun 24, 2003 | 2.443 | 2.443 | 2.416 | 2.416 | 216,433 | -0.03(-1.11%) |
Jun 23, 2003 | 2.476 | 2.483 | 2.443 | 2.443 | 517,998 | -0.06(-2.33%) |
Jun 20, 2003 | 2.455 | 2.510 | 2.455 | 2.501 | 343,408 | +0.04(+1.52%) |
Jun 19, 2003 | 2.443 | 2.468 | 2.422 | 2.464 | 240,963 | +0.01(+0.34%) |
Jun 18, 2003 | 2.453 | 2.455 | 2.445 | 2.455 | 159,199 | -0.01(-0.34%) |
Jun 17, 2003 | 2.443 | 2.466 | 2.443 | 2.464 | 253,468 | +0.06(+2.33%) |
Jun 16, 2003 | 2.343 | 2.408 | 2.339 | 2.408 | 250,582 | +0.06(+2.75%) |
Jun 13, 2003 | 2.385 | 2.410 | 2.343 | 2.343 | 106,293 | -0.05(-2.00%) |
Jun 12, 2003 | 2.406 | 2.416 | 2.391 | 2.391 | 343,889 | -0.00(-0.09%) |
Jun 11, 2003 | 2.329 | 2.393 | 2.329 | 2.393 | 220,762 | +0.07(+3.23%) |
Jun 10, 2003 | 2.401 | 2.401 | 2.287 | 2.318 | 294,831 | -0.09(-3.55%) |
Jun 09, 2003 | 2.401 | 2.406 | 2.391 | 2.404 | 75,511 | +0.01(+0.52%) |
Jun 06, 2003 | 2.391 | 2.410 | 2.381 | 2.391 | 1,047,540 | +0.01(+0.61%) |
Jun 05, 2003 | 2.387 | 2.387 | 2.370 | 2.376 | 762,809 | +0.03(+1.15%) |
Jun 04, 2003 | 2.333 | 2.352 | 2.308 | 2.349 | 2,742,940 | +0.05(+1.99%) |
Jun 03, 2003 | 2.266 | 2.304 | 2.256 | 2.304 | 706,536 | +0.01(+0.54%) |
Jun 02, 2003 | 2.250 | 2.295 | 2.250 | 2.291 | 232,305 | +0.06(+2.80%) |
May 30, 2003 | 2.239 | 2.241 | 2.216 | 2.229 | 112,545 | +0.00(+0.19%) |
May 29, 2003 | 2.204 | 2.245 | 2.204 | 2.225 | 293,388 | +0.02(+0.75%) |
May 28, 2003 | 2.169 | 2.225 | 2.169 | 2.208 | 235,191 | +0.04(+1.82%) |
May 27, 2003 | 2.137 | 2.169 | 2.137 | 2.169 | 242,887 | +0.02(+0.97%) |
May 23, 2003 | 2.160 | 2.166 | 2.137 | 2.148 | 372,747 | +0.01(+0.39%) |
May 22, 2003 | 2.131 | 2.156 | 2.121 | 2.139 | 221,724 | -0.01(-0.58%) |
May 21, 2003 | 2.110 | 2.164 | 2.110 | 2.152 | 223,648 | +0.05(+2.37%) |
May 20, 2003 | 2.160 | 2.171 | 2.102 | 2.102 | 166,413 | -0.05(-2.22%) |
May 19, 2003 | 2.152 | 2.169 | 2.125 | 2.150 | 435,272 | -0.00(-0.10%) |
May 16, 2003 | 2.131 | 2.152 | 2.131 | 2.152 | 719,041 | +0.03(+1.37%) |
May 15, 2003 | 2.108 | 2.125 | 2.106 | 2.123 | 208,257 | +0.03(+1.29%) |
May 14, 2003 | 2.090 | 2.106 | 2.090 | 2.096 | 151,503 | +0.01(+0.30%) |
May 13, 2003 | 2.058 | 2.090 | 2.058 | 2.090 | 282,326 | +0.02(+1.00%) |
May 12, 2003 | 2.075 | 2.104 | 2.063 | 2.069 | 435,272 | -0.01(-0.40%) |
May 09, 2003 | 2.067 | 2.079 | 2.067 | 2.077 | 19,719 | -0.01(-0.30%) |
May 08, 2003 | 2.092 | 2.094 | 2.079 | 2.083 | 171,704 | -0.02(-0.79%) |
May 07, 2003 | 2.094 | 2.100 | 2.087 | 2.100 | 442,006 | +0.01(+0.50%) |
May 06, 2003 | 2.092 | 2.098 | 2.083 | 2.090 | 316,955 | +0.02(+0.80%) |
May 05, 2003 | 2.046 | 2.073 | 2.046 | 2.073 | 81,763 | +0.02(+1.22%) |
May 02, 2003 | 2.015 | 2.054 | 2.006 | 2.048 | 143,808 | +0.05(+2.50%) |
May 01, 2003 | 1.996 | 2.013 | 1.996 | 1.998 | 214,029 | -0.00(-0.21%) |
Apr 30, 2003 | 2.000 | 2.019 | 1.975 | 2.002 | 509,822 | +0.01(+0.52%) |
Apr 29, 2003 | 2.017 | 2.025 | 1.984 | 1.992 | 190,461 | -0.02(-1.24%) |
Apr 28, 2003 | 2.006 | 2.021 | 2.002 | 2.017 | 39,920 | +0.02(+0.94%) |
Apr 25, 2003 | 2.015 | 2.015 | 1.986 | 1.998 | 137,555 | -0.02(-1.13%) |
Apr 24, 2003 | 2.027 | 2.027 | 2.021 | 2.021 | 20,200 | -0.00(-0.21%) |
Apr 23, 2003 | 2.031 | 2.031 | 2.017 | 2.025 | 148,137 | -0.01(-0.61%) |
Apr 22, 2003 | 2.031 | 2.038 | 2.017 | 2.038 | 260,682 | +0.00(+0.20%) |
Apr 21, 2003 | 2.015 | 2.033 | 2.015 | 2.033 | 52,425 | +0.02(+0.93%) |
Apr 17, 2003 | 2.002 | 2.017 | 2.000 | 2.015 | 128,417 | +0.01(+0.52%) |
Apr 16, 2003 | 2.011 | 2.011 | 1.998 | 2.004 | 231,343 | +0.03(+1.47%) |
Apr 15, 2003 | 2.038 | 2.038 | 1.954 | 1.975 | 842,649 | -0.08(-3.75%) |
Apr 14, 2003 | 1.996 | 2.052 | 1.996 | 2.052 | 269,340 | -0.01(-0.30%) |
Apr 11, 2003 | 2.108 | 2.108 | 2.058 | 2.058 | 43,286 | -0.05(-2.37%) |
Apr 10, 2003 | 2.175 | 2.175 | 2.100 | 2.108 | 502,607 | -0.07(-3.06%) |
Apr 09, 2003 | 2.181 | 2.181 | 2.175 | 2.175 | 46,653 | -0.01(-0.38%) |
Apr 08, 2003 | 2.177 | 2.202 | 2.173 | 2.183 | 174,590 | -0.01(-0.29%) |
Apr 07, 2003 | 2.166 | 2.191 | 2.160 | 2.189 | 372,747 | +0.04(+1.94%) |
Apr 04, 2003 | 2.148 | 2.162 | 2.148 | 2.148 | 13,467 | +0.01(+0.29%) |
Apr 03, 2003 | 2.133 | 2.142 | 2.133 | 2.142 | 63,006 | +0.01(+0.49%) |
Apr 02, 2003 | 2.131 | 2.131 | 2.125 | 2.131 | 225,091 | +0.00(+0.10%) |
Apr 01, 2003 | 2.131 | 2.131 | 2.117 | 2.129 | 67,335 | -0.00(-0.10%) |
Mar 31, 2003 | 2.139 | 2.139 | 2.117 | 2.131 | 138,998 | -0.02(-1.06%) |
Mar 28, 2003 | 2.150 | 2.169 | 2.139 | 2.154 | 11,062 | +0.02(+0.98%) |
Mar 27, 2003 | 2.139 | 2.142 | 2.133 | 2.133 | 5,290 | -0.01(-0.39%) |
Mar 26, 2003 | 2.146 | 2.156 | 2.135 | 2.142 | 9,619 | -0.02(-0.87%) |
Mar 25, 2003 | 2.127 | 2.160 | 2.121 | 2.160 | 29,819 | +0.03(+1.27%) |
Mar 24, 2003 | 2.169 | 2.177 | 2.133 | 2.133 | 59,158 | -0.07(-3.12%) |
Mar 21, 2003 | 2.146 | 2.202 | 2.146 | 2.202 | 23,086 | +0.07(+3.22%) |
Mar 20, 2003 | 2.133 | 2.152 | 2.133 | 2.133 | 32,705 | +0.01(+0.59%) |
Mar 19, 2003 | 2.123 | 2.131 | 2.115 | 2.121 | 81,282 | +0.01(+0.39%) |
Mar 18, 2003 | 2.133 | 2.133 | 2.090 | 2.112 | 110,140 | -0.04(-1.74%) |
Mar 17, 2003 | 2.148 | 2.150 | 2.133 | 2.150 | 148,137 | -0.01(-0.48%) |
Mar 14, 2003 | 2.123 | 2.146 | 2.123 | 2.160 | 72,144 | +0.04(+1.86%) |
Mar 13, 2003 | 2.079 | 2.142 | 2.079 | 2.121 | 78,397 | +0.04(+1.90%) |
Mar 12, 2003 | 2.108 | 2.108 | 2.079 | 2.081 | 91,383 | -0.03(-1.28%) |
Mar 11, 2003 | 2.121 | 2.131 | 2.100 | 2.108 | 135,151 | -0.01(-0.59%) |
Mar 10, 2003 | 2.164 | 2.164 | 2.110 | 2.121 | 116,393 | -0.06(-2.86%) |
Mar 07, 2003 | 2.183 | 2.185 | 2.164 | 2.183 | 240,001 | -0.01(-0.66%) |
Mar 06, 2003 | 2.166 | 2.204 | 2.162 | 2.198 | 109,178 | +0.03(+1.44%) |
Mar 05, 2003 | 2.177 | 2.177 | 2.135 | 2.166 | 193,828 | -0.03(-1.42%) |
Mar 04, 2003 | 2.233 | 2.235 | 2.185 | 2.198 | 99,078 | -0.06(-2.49%) |
Mar 03, 2003 | 2.256 | 2.256 | 2.237 | 2.254 | 63,006 | +0.01(+0.56%) |
Feb 28, 2003 | 2.231 | 2.241 | 2.223 | 2.241 | 137,074 | +0.01(+0.47%) |
Feb 27, 2003 | 2.214 | 2.239 | 2.214 | 2.231 | 41,362 | -0.00(-0.19%) |
Feb 26, 2003 | 2.235 | 2.241 | 2.204 | 2.235 | 123,126 | -0.01(-0.28%) |
Feb 25, 2003 | 2.245 | 2.245 | 2.235 | 2.241 | 79,840 | +0.03(+1.41%) |
Feb 24, 2003 | 2.245 | 2.256 | 2.208 | 2.210 | 44,729 | -0.00(-0.09%) |
Feb 21, 2003 | 2.183 | 2.212 | 2.183 | 2.212 | 154,870 | -0.01(-0.28%) |
Feb 20, 2003 | 2.214 | 2.231 | 2.214 | 2.218 | 25,972 | -0.01(-0.28%) |
Feb 19, 2003 | 2.256 | 2.277 | 2.216 | 2.225 | 227,496 | -0.04(-1.74%) |
Feb 18, 2003 | 2.227 | 2.275 | 2.227 | 2.264 | 105,812 | +0.04(+1.78%) |
Feb 14, 2003 | 2.216 | 2.245 | 2.216 | 2.225 | 174,109 | +0.01(+0.38%) |
Feb 13, 2003 | 2.245 | 2.256 | 2.208 | 2.216 | 124,569 | -0.04(-1.93%) |
Feb 12, 2003 | 2.287 | 2.287 | 2.260 | 2.260 | 590,624 | -0.03(-1.18%) |
Feb 11, 2003 | 2.289 | 2.308 | 2.287 | 2.287 | 335,713 | -0.02(-0.90%) |
Feb 10, 2003 | 2.308 | 2.316 | 2.291 | 2.308 | 280,883 | +0.02(+0.82%) |
Feb 07, 2003 | 2.291 | 2.302 | 2.287 | 2.289 | 105,812 | -0.02(-0.72%) |
Feb 06, 2003 | 2.248 | 2.306 | 2.248 | 2.306 | 75,030 | +0.07(+2.97%) |
Feb 05, 2003 | 2.214 | 2.256 | 2.214 | 2.239 | 429,982 | +0.00(+0.19%) |
Feb 04, 2003 | 2.235 | 2.235 | 2.204 | 2.235 | 82,244 | +0.01(+0.47%) |
Feb 03, 2003 | 2.210 | 2.225 | 2.204 | 2.225 | 241,444 | +0.04(+1.61%) |
Jan 31, 2003 | 2.185 | 2.216 | 2.185 | 2.189 | 266,935 | -0.02(-0.94%) |
Jan 30, 2003 | 2.194 | 2.225 | 2.185 | 2.210 | 90,902 | +0.01(+0.66%) |
Jan 29, 2003 | 2.221 | 2.241 | 2.196 | 2.196 | 3,983,828 | -0.02(-1.12%) |
Jan 28, 2003 | 2.235 | 2.245 | 2.214 | 2.221 | 1,100,927 | -0.02(-0.74%) |
Jan 27, 2003 | 2.239 | 2.248 | 2.237 | 2.237 | 228,458 | -0.02(-1.01%) |
Jan 24, 2003 | 2.266 | 2.266 | 2.245 | 2.260 | 34,148 | -0.01(-0.28%) |
Jan 23, 2003 | 2.277 | 2.277 | 2.243 | 2.266 | 76,473 | +0.00(+0.09%) |
Jan 22, 2003 | 2.245 | 2.266 | 2.221 | 2.264 | 49,539 | +0.01(+0.37%) |
Jan 21, 2003 | 2.252 | 2.266 | 2.252 | 2.256 | 332,346 | +0.02(+0.84%) |
Jan 17, 2003 | 2.260 | 2.283 | 2.237 | 2.237 | 832,549 | -0.04(-1.74%) |
Jan 16, 2003 | 2.206 | 2.277 | 2.169 | 2.277 | 3,752,965 | +0.07(+3.30%) |
Jan 15, 2003 | 2.214 | 2.233 | 2.204 | 2.204 | 34,629 | -0.01(-0.56%) |
Jan 14, 2003 | 2.218 | 2.223 | 2.200 | 2.216 | 77,435 | -0.01(-0.37%) |
Jan 13, 2003 | 2.225 | 2.229 | 2.204 | 2.225 | 82,725 | -0.00(-0.19%) |
Jan 10, 2003 | 2.218 | 2.231 | 2.208 | 2.229 | 60,120 | +0.02(+0.94%) |
Jan 09, 2003 | 2.204 | 2.221 | 2.202 | 2.208 | 624,291 | +0.02(+1.05%) |
Jan 08, 2003 | 2.191 | 2.204 | 2.185 | 2.185 | 50,501 | -0.01(-0.66%) |
Jan 07, 2003 | 2.204 | 2.208 | 2.185 | 2.200 | 114,950 | -0.01(-0.38%) |
Jan 06, 2003 | 2.204 | 2.208 | 2.191 | 2.208 | 84,649 | +0.01(+0.66%) |
Jan 03, 2003 | 2.214 | 2.214 | 2.185 | 2.194 | 21,162 | -0.03(-1.49%) |
Jan 02, 2003 | 2.196 | 2.227 | 2.196 | 2.227 | 146,213 | +0.02(+1.13%) |
Dec 31, 2002 | 2.187 | 2.202 | 2.185 | 2.202 | 117,836 | +0.02(+0.86%) |
Dec 30, 2002 | 2.183 | 2.185 | 2.183 | 2.183 | 197,676 | +0.01(+0.38%) |
Dec 27, 2002 | 2.173 | 2.183 | 2.173 | 2.175 | 37,996 | -0.03(-1.32%) |
Dec 26, 2002 | 2.210 | 2.214 | 2.200 | 2.204 | 25,972 | +0.01(+0.38%) |
Dec 24, 2002 | 2.196 | 2.204 | 2.194 | 2.196 | 17,795 | -0.00(-0.09%) |
Dec 23, 2002 | 2.206 | 2.208 | 2.191 | 2.198 | 46,653 | +0.01(+0.28%) |
Dec 20, 2002 | 2.198 | 2.198 | 2.191 | 2.191 | 114,950 | -0.02(-0.85%) |
Dec 19, 2002 | 2.194 | 2.210 | 2.194 | 2.210 | 179,399 | +0.01(+0.28%) |
Dec 18, 2002 | 2.194 | 2.204 | 2.194 | 2.204 | 416,996 | +0.00(+0.00%) |
Dec 17, 2002 | 2.204 | 2.204 | 2.202 | 2.204 | 521,846 | -0.01(-0.66%) |
Dec 16, 2002 | 2.187 | 2.225 | 2.185 | 2.218 | 330,903 | +0.02(+0.76%) |
Dec 13, 2002 | 2.181 | 2.210 | 2.181 | 2.202 | 651,706 | +0.00(+0.19%) |
Dec 12, 2002 | 2.158 | 2.212 | 2.158 | 2.198 | 335,232 | +0.04(+1.63%) |
Dec 11, 2002 | 2.133 | 2.200 | 2.133 | 2.162 | 311,664 | +0.02(+0.97%) |
Dec 10, 2002 | 2.090 | 2.142 | 2.090 | 2.142 | 70,701 | +0.04(+1.98%) |
Dec 09, 2002 | 2.133 | 2.133 | 2.079 | 2.100 | 87,054 | -0.03(-1.46%) |
Dec 06, 2002 | 2.075 | 2.139 | 2.075 | 2.131 | 457,878 | +0.07(+3.22%) |
Dec 05, 2002 | 2.058 | 2.069 | 2.025 | 2.065 | 256,354 | +0.02(+0.91%) |
Dec 04, 2002 | 2.077 | 2.077 | 2.029 | 2.046 | 292,426 | -0.04(-2.09%) |
Dec 03, 2002 | 2.112 | 2.112 | 2.063 | 2.090 | 231,343 | -0.03(-1.37%) |