Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 3.463 | 3.471 | 3.433 | 3.471 | 39,103 | +0.01(+0.23%) |
Nov 26, 2003 | 3.455 | 3.463 | 3.432 | 3.463 | 92,951 | +0.01(+0.32%) |
Nov 25, 2003 | 3.460 | 3.471 | 3.440 | 3.452 | 189,108 | -0.03(-0.98%) |
Nov 24, 2003 | 3.471 | 3.486 | 3.469 | 3.486 | 166,030 | +0.02(+0.54%) |
Nov 21, 2003 | 3.446 | 3.471 | 3.435 | 3.468 | 78,848 | +0.03(+0.95%) |
Nov 20, 2003 | 3.416 | 3.447 | 3.399 | 3.435 | 1,083,365 | +0.01(+0.32%) |
Nov 19, 2003 | 3.435 | 3.469 | 3.393 | 3.424 | 199,364 | -0.01(-0.32%) |
Nov 18, 2003 | 3.460 | 3.471 | 3.432 | 3.435 | 155,132 | -0.01(-0.36%) |
Nov 17, 2003 | 3.413 | 3.469 | 3.412 | 3.447 | 372,447 | +0.01(+0.18%) |
Nov 14, 2003 | 3.469 | 3.479 | 3.440 | 3.441 | 123,080 | -0.02(-0.63%) |
Nov 13, 2003 | 3.455 | 3.505 | 3.455 | 3.463 | 200,006 | -0.01(-0.22%) |
Nov 12, 2003 | 3.471 | 3.474 | 3.463 | 3.471 | 350,651 | +0.00(+0.00%) |
Nov 11, 2003 | 3.455 | 3.455 | 3.424 | 3.471 | 872,462 | +0.01(+0.23%) |
Nov 10, 2003 | 3.462 | 3.471 | 3.458 | 3.463 | 364,754 | -0.00(-0.05%) |
Nov 07, 2003 | 3.479 | 3.486 | 3.463 | 3.465 | 681,430 | -0.01(-0.40%) |
Nov 06, 2003 | 3.483 | 3.486 | 3.440 | 3.479 | 426,935 | -0.00(-0.13%) |
Nov 05, 2003 | 3.446 | 3.497 | 3.452 | 3.483 | 171,158 | +0.00(+0.13%) |
Nov 04, 2003 | 3.446 | 3.494 | 3.446 | 3.479 | 308,342 | +0.04(+1.09%) |
Nov 03, 2003 | 3.497 | 3.524 | 3.418 | 3.441 | 669,250 | -0.06(-1.61%) |
Oct 31, 2003 | 3.432 | 3.497 | 3.432 | 3.497 | 818,614 | +0.08(+2.23%) |
Oct 30, 2003 | 3.432 | 3.432 | 3.413 | 3.421 | 373,088 | -0.04(-1.22%) |
Oct 29, 2003 | 3.351 | 3.463 | 3.351 | 3.463 | 312,188 | +0.10(+2.87%) |
Oct 28, 2003 | 3.373 | 3.373 | 3.354 | 3.366 | 319,240 | +0.01(+0.28%) |
Oct 27, 2003 | 3.273 | 3.377 | 3.273 | 3.357 | 333,343 | +0.10(+3.07%) |
Oct 24, 2003 | 3.234 | 3.307 | 3.206 | 3.257 | 207,057 | +0.00(+0.00%) |
Oct 23, 2003 | 3.260 | 3.276 | 3.189 | 3.257 | 526,297 | -0.00(-0.10%) |
Oct 22, 2003 | 3.346 | 3.346 | 3.213 | 3.260 | 228,211 | -0.09(-2.79%) |
Oct 21, 2003 | 3.345 | 3.366 | 3.345 | 3.354 | 191,672 | +0.03(+1.03%) |
Oct 20, 2003 | 3.384 | 3.384 | 3.316 | 3.320 | 142,953 | -0.08(-2.39%) |
Oct 17, 2003 | 3.432 | 3.432 | 3.362 | 3.401 | 182,697 | +0.03(+0.83%) |
Oct 16, 2003 | 3.424 | 3.424 | 3.348 | 3.373 | 100,644 | -0.06(-1.73%) |
Oct 15, 2003 | 3.424 | 3.458 | 3.409 | 3.432 | 157,697 | +0.02(+0.69%) |
Oct 14, 2003 | 3.393 | 3.412 | 3.384 | 3.409 | 1,657,742 | +0.03(+0.88%) |
Oct 13, 2003 | 3.307 | 3.404 | 3.323 | 3.379 | 291,034 | +0.07(+2.17%) |
Oct 10, 2003 | 3.276 | 3.318 | 3.252 | 3.307 | 169,876 | +0.02(+0.71%) |
Oct 09, 2003 | 3.260 | 3.369 | 3.260 | 3.284 | 303,855 | +0.02(+0.72%) |
Oct 08, 2003 | 3.276 | 3.316 | 3.245 | 3.260 | 494,886 | -0.02(-0.76%) |
Oct 07, 2003 | 3.292 | 3.298 | 3.251 | 3.285 | 419,884 | -0.01(-0.19%) |
Oct 06, 2003 | 3.292 | 3.292 | 3.292 | 3.292 | 198,082 | +0.01(+0.43%) |
Oct 03, 2003 | 3.263 | 3.296 | 3.263 | 3.277 | 267,315 | +0.04(+1.11%) |
Oct 02, 2003 | 3.203 | 3.262 | 3.159 | 3.242 | 575,658 | -0.00(-0.14%) |
Oct 01, 2003 | 3.159 | 3.301 | 3.159 | 3.246 | 895,539 | +0.12(+3.89%) |
Sep 30, 2003 | 3.121 | 3.146 | 3.112 | 3.125 | 560,273 | +0.00(+0.10%) |
Sep 29, 2003 | 3.107 | 3.134 | 3.065 | 3.121 | 293,598 | +0.00(+0.05%) |
Sep 26, 2003 | 3.112 | 3.134 | 3.059 | 3.120 | 695,533 | +0.00(+0.00%) |
Sep 25, 2003 | 3.128 | 3.128 | 3.104 | 3.120 | 604,505 | -0.01(-0.25%) |
Sep 24, 2003 | 3.058 | 3.151 | 3.058 | 3.128 | 498,091 | +0.07(+2.24%) |
Sep 23, 2003 | 3.008 | 3.072 | 3.015 | 3.059 | 287,188 | +0.05(+1.71%) |
Sep 22, 2003 | 2.964 | 2.995 | 2.933 | 3.008 | 730,791 | +0.03(+0.94%) |
Sep 19, 2003 | 2.902 | 2.995 | 2.902 | 2.980 | 934,643 | +0.08(+2.69%) |
Sep 18, 2003 | 2.898 | 2.908 | 2.884 | 2.902 | 505,784 | +0.01(+0.43%) |
Sep 17, 2003 | 2.822 | 2.891 | 2.822 | 2.889 | 603,864 | +0.08(+2.89%) |
Sep 16, 2003 | 2.736 | 2.838 | 2.736 | 2.808 | 295,521 | +0.06(+2.27%) |
Sep 15, 2003 | 2.746 | 2.777 | 2.730 | 2.746 | 370,523 | +0.01(+0.40%) |
Sep 12, 2003 | 2.730 | 2.741 | 2.714 | 2.735 | 432,705 | +0.00(+0.06%) |
Sep 11, 2003 | 2.722 | 2.747 | 2.702 | 2.733 | 291,675 | +0.00(+0.11%) |
Sep 10, 2003 | 2.714 | 2.738 | 2.689 | 2.730 | 660,276 | +0.00(+0.00%) |
Sep 09, 2003 | 2.714 | 2.744 | 2.714 | 2.730 | 216,032 | +0.00(+0.00%) |
Sep 08, 2003 | 2.711 | 2.753 | 2.711 | 2.730 | 236,545 | +0.01(+0.29%) |
Sep 05, 2003 | 2.746 | 2.746 | 2.714 | 2.722 | 231,417 | -0.04(-1.36%) |
Sep 04, 2003 | 2.756 | 2.794 | 2.735 | 2.760 | 287,829 | -0.01(-0.45%) |
Sep 03, 2003 | 2.797 | 2.808 | 2.760 | 2.772 | 171,800 | -0.01(-0.34%) |
Sep 02, 2003 | 2.728 | 2.785 | 2.713 | 2.781 | 249,366 | +0.07(+2.41%) |
Aug 29, 2003 | 2.744 | 2.761 | 2.716 | 2.716 | 180,133 | -0.00(-0.17%) |
Aug 28, 2003 | 2.691 | 2.792 | 2.675 | 2.721 | 390,396 | +0.05(+1.69%) |
Aug 27, 2003 | 2.652 | 2.699 | 2.643 | 2.675 | 134,619 | +0.01(+0.29%) |
Aug 26, 2003 | 2.660 | 2.682 | 2.618 | 2.668 | 319,881 | +0.00(+0.00%) |
Aug 25, 2003 | 2.558 | 2.688 | 2.558 | 2.668 | 185,261 | +0.10(+3.95%) |
Aug 22, 2003 | 2.638 | 2.660 | 2.530 | 2.566 | 132,055 | -0.07(-2.55%) |
Aug 21, 2003 | 2.644 | 2.644 | 2.591 | 2.633 | 164,748 | +0.00(+0.18%) |
Aug 20, 2003 | 2.574 | 2.660 | 2.527 | 2.629 | 396,165 | +0.07(+2.68%) |
Aug 19, 2003 | 2.551 | 2.566 | 2.527 | 2.560 | 105,772 | +0.00(+0.06%) |
Aug 18, 2003 | 2.558 | 2.583 | 2.480 | 2.558 | 271,161 | +0.01(+0.24%) |
Aug 15, 2003 | 2.510 | 2.582 | 2.510 | 2.552 | 90,387 | +0.03(+1.36%) |
Aug 14, 2003 | 2.541 | 2.541 | 2.465 | 2.518 | 163,466 | -0.02(-0.86%) |
Aug 13, 2003 | 2.535 | 2.541 | 2.512 | 2.540 | 759,638 | +0.01(+0.49%) |
Aug 12, 2003 | 2.546 | 2.546 | 2.512 | 2.527 | 563,478 | -0.02(-0.67%) |
Aug 11, 2003 | 2.518 | 2.547 | 2.508 | 2.544 | 287,829 | +0.04(+1.68%) |
Aug 08, 2003 | 2.512 | 2.521 | 2.491 | 2.502 | 441,038 | +0.01(+0.25%) |
Aug 07, 2003 | 2.488 | 2.512 | 2.455 | 2.496 | 614,121 | +0.00(+0.00%) |
Aug 06, 2003 | 2.493 | 2.510 | 2.455 | 2.496 | 266,033 | +0.01(+0.50%) |
Aug 05, 2003 | 2.488 | 2.501 | 2.468 | 2.483 | 249,366 | -0.01(-0.38%) |
Aug 04, 2003 | 2.519 | 2.519 | 2.468 | 2.493 | 185,261 | -0.02(-0.87%) |
Aug 01, 2003 | 2.543 | 2.557 | 2.437 | 2.515 | 700,021 | -0.04(-1.65%) |
Jul 31, 2003 | 2.519 | 2.579 | 2.519 | 2.557 | 319,240 | +0.03(+1.17%) |
Jul 30, 2003 | 2.582 | 2.590 | 2.522 | 2.527 | 317,317 | -0.04(-1.52%) |
Jul 29, 2003 | 2.647 | 2.649 | 2.502 | 2.566 | 512,194 | -0.07(-2.78%) |
Jul 28, 2003 | 2.535 | 2.691 | 2.524 | 2.639 | 823,101 | +0.08(+3.23%) |
Jul 25, 2003 | 2.443 | 2.574 | 2.443 | 2.557 | 842,974 | +0.12(+4.73%) |
Jul 24, 2003 | 2.496 | 2.512 | 2.418 | 2.441 | 339,112 | -0.04(-1.45%) |
Jul 23, 2003 | 2.496 | 2.516 | 2.468 | 2.477 | 219,878 | -0.01(-0.44%) |
Jul 22, 2003 | 2.513 | 2.533 | 2.488 | 2.488 | 1,345,553 | -0.02(-0.99%) |
Jul 21, 2003 | 2.512 | 2.521 | 2.496 | 2.513 | 298,726 | -0.01(-0.43%) |
Jul 18, 2003 | 2.527 | 2.549 | 2.471 | 2.524 | 896,821 | -0.02(-0.74%) |
Jul 17, 2003 | 2.653 | 2.653 | 2.541 | 2.543 | 413,473 | -0.11(-4.17%) |
Jul 16, 2003 | 2.730 | 2.730 | 2.621 | 2.653 | 517,964 | -0.08(-2.80%) |
Jul 15, 2003 | 2.777 | 2.777 | 2.692 | 2.730 | 575,658 | -0.03(-1.13%) |
Jul 14, 2003 | 2.808 | 2.808 | 2.733 | 2.761 | 463,475 | -0.02(-0.84%) |
Jul 11, 2003 | 2.805 | 2.805 | 2.691 | 2.785 | 536,554 | -0.02(-0.83%) |
Jul 10, 2003 | 2.792 | 2.824 | 2.761 | 2.808 | 800,665 | +0.00(+0.00%) |
Jul 09, 2003 | 2.838 | 2.989 | 2.792 | 2.808 | 2,368,660 | -0.03(-1.04%) |
Jul 08, 2003 | 2.822 | 2.855 | 2.820 | 2.838 | 182,697 | +0.02(+0.55%) |
Jul 07, 2003 | 2.792 | 2.822 | 2.777 | 2.822 | 339,753 | +0.05(+1.63%) |
Jul 03, 2003 | 2.800 | 2.808 | 2.763 | 2.777 | 96,156 | -0.04(-1.39%) |
Jul 02, 2003 | 2.795 | 2.824 | 2.777 | 2.816 | 183,979 | +0.02(+0.56%) |
Jul 01, 2003 | 2.863 | 2.872 | 2.799 | 2.800 | 330,138 | -0.05(-1.64%) |
Jun 30, 2003 | 2.856 | 2.873 | 2.828 | 2.847 | 586,556 | -0.01(-0.33%) |
Jun 27, 2003 | 2.855 | 2.956 | 2.855 | 2.856 | 257,700 | -0.01(-0.44%) |
Jun 26, 2003 | 2.811 | 2.889 | 2.808 | 2.869 | 154,491 | +0.06(+2.11%) |
Jun 25, 2003 | 2.788 | 2.816 | 2.788 | 2.809 | 398,729 | +0.01(+0.50%) |
Jun 24, 2003 | 2.803 | 2.814 | 2.777 | 2.795 | 273,085 | -0.01(-0.22%) |
Jun 23, 2003 | 2.792 | 2.831 | 2.785 | 2.802 | 554,503 | +0.02(+0.62%) |
Jun 20, 2003 | 2.795 | 2.824 | 2.785 | 2.785 | 538,477 | -0.02(-0.78%) |
Jun 19, 2003 | 2.761 | 2.816 | 2.761 | 2.806 | 455,141 | +0.04(+1.30%) |
Jun 18, 2003 | 2.722 | 2.803 | 2.722 | 2.770 | 376,934 | +0.04(+1.37%) |
Jun 17, 2003 | 2.683 | 2.783 | 2.666 | 2.733 | 341,035 | +0.06(+2.40%) |
Jun 16, 2003 | 2.613 | 2.686 | 2.613 | 2.669 | 743,612 | +0.06(+2.15%) |
Jun 13, 2003 | 2.668 | 2.674 | 2.613 | 2.613 | 308,342 | -0.05(-2.05%) |
Jun 12, 2003 | 2.650 | 2.699 | 2.650 | 2.668 | 376,934 | +0.02(+0.65%) |
Jun 11, 2003 | 2.652 | 2.664 | 2.644 | 2.650 | 283,341 | -0.02(-0.64%) |
Jun 10, 2003 | 2.619 | 2.683 | 2.619 | 2.668 | 236,545 | +0.05(+1.85%) |
Jun 09, 2003 | 2.664 | 2.666 | 2.621 | 2.619 | 432,705 | -0.06(-2.10%) |
Jun 06, 2003 | 2.722 | 2.730 | 2.675 | 2.675 | 773,741 | -0.02(-0.92%) |
Jun 05, 2003 | 2.669 | 2.707 | 2.669 | 2.700 | 689,123 | +0.03(+1.23%) |
Jun 04, 2003 | 2.672 | 2.697 | 2.668 | 2.668 | 291,675 | +0.00(+0.00%) |
Jun 03, 2003 | 2.668 | 2.702 | 2.653 | 2.668 | 583,350 | +0.01(+0.47%) |
Jun 02, 2003 | 2.574 | 2.727 | 2.574 | 2.655 | 1,204,523 | +0.02(+0.71%) |
May 30, 2003 | 2.527 | 2.636 | 2.527 | 2.636 | 1,097,468 | +0.13(+5.36%) |
May 29, 2003 | 2.434 | 2.530 | 2.434 | 2.502 | 1,297,474 | +0.07(+3.02%) |
May 28, 2003 | 2.418 | 2.449 | 2.418 | 2.429 | 1,799,412 | +0.03(+1.24%) |
May 27, 2003 | 2.404 | 2.430 | 2.390 | 2.399 | 355,138 | +0.00(+0.13%) |
May 23, 2003 | 2.349 | 2.401 | 2.340 | 2.396 | 207,057 | +0.05(+2.06%) |
May 22, 2003 | 2.359 | 2.365 | 2.340 | 2.348 | 1,240,421 | -0.03(-1.12%) |
May 21, 2003 | 2.418 | 2.418 | 2.357 | 2.374 | 455,782 | -0.03(-1.17%) |
May 20, 2003 | 2.371 | 2.434 | 2.356 | 2.402 | 644,250 | +0.04(+1.65%) |
May 19, 2003 | 2.371 | 2.377 | 2.335 | 2.363 | 1,122,469 | -0.01(-0.33%) |
May 16, 2003 | 2.379 | 2.384 | 2.363 | 2.371 | 3,086,631 | +0.01(+0.40%) |
May 15, 2003 | 2.293 | 2.385 | 2.293 | 2.362 | 1,457,095 | -0.00(-0.13%) |
May 14, 2003 | 2.477 | 2.479 | 2.363 | 2.365 | 608,351 | -0.11(-4.47%) |
May 13, 2003 | 2.480 | 2.501 | 2.463 | 2.476 | 582,068 | -0.00(-0.19%) |
May 12, 2003 | 2.551 | 2.558 | 2.465 | 2.480 | 316,035 | -0.06(-2.45%) |
May 09, 2003 | 2.605 | 2.633 | 2.540 | 2.543 | 321,804 | -0.06(-2.40%) |
May 08, 2003 | 2.668 | 2.668 | 2.604 | 2.605 | 93,592 | -0.05(-1.82%) |
May 07, 2003 | 2.608 | 2.666 | 2.599 | 2.653 | 188,467 | +0.05(+1.73%) |
May 06, 2003 | 2.652 | 2.652 | 2.605 | 2.608 | 392,960 | -0.05(-1.76%) |
May 05, 2003 | 2.699 | 2.705 | 2.641 | 2.655 | 165,389 | -0.03(-1.22%) |
May 02, 2003 | 2.699 | 2.749 | 2.650 | 2.688 | 167,953 | +0.00(+0.00%) |
May 01, 2003 | 2.714 | 2.714 | 2.685 | 2.688 | 70,514 | -0.03(-0.98%) |
Apr 30, 2003 | 2.652 | 2.727 | 2.652 | 2.714 | 275,649 | +0.05(+1.75%) |
Apr 29, 2003 | 2.746 | 2.789 | 2.666 | 2.668 | 178,851 | -0.08(-3.06%) |
Apr 28, 2003 | 2.660 | 2.752 | 2.644 | 2.752 | 275,008 | +0.10(+3.89%) |
Apr 25, 2003 | 2.635 | 2.660 | 2.496 | 2.649 | 2,041,086 | -0.14(-5.09%) |
Apr 24, 2003 | 2.839 | 2.869 | 2.791 | 2.791 | 148,081 | -0.06(-2.24%) |
Apr 23, 2003 | 2.838 | 2.889 | 2.838 | 2.855 | 154,491 | +0.02(+0.83%) |
Apr 22, 2003 | 2.794 | 2.864 | 2.794 | 2.831 | 167,953 | +0.02(+0.89%) |
Apr 21, 2003 | 2.792 | 2.808 | 2.730 | 2.806 | 131,414 | +0.00(+0.00%) |
Apr 17, 2003 | 2.738 | 2.824 | 2.735 | 2.806 | 89,746 | +0.10(+3.51%) |
Apr 16, 2003 | 2.702 | 2.735 | 2.660 | 2.711 | 2,319,941 | +0.01(+0.35%) |
Apr 15, 2003 | 2.730 | 2.742 | 2.702 | 2.702 | 85,900 | -0.03(-1.03%) |
Apr 14, 2003 | 2.660 | 2.744 | 2.652 | 2.730 | 739,765 | +0.08(+3.12%) |
Apr 11, 2003 | 2.646 | 2.663 | 2.600 | 2.647 | 63,463 | +0.00(+0.06%) |
Apr 10, 2003 | 2.650 | 2.664 | 2.621 | 2.646 | 96,797 | +0.00(+0.18%) |
Apr 09, 2003 | 2.652 | 2.692 | 2.639 | 2.641 | 94,233 | -0.00(-0.12%) |
Apr 08, 2003 | 2.671 | 2.672 | 2.622 | 2.644 | 124,362 | -0.04(-1.57%) |
Apr 07, 2003 | 2.657 | 2.707 | 2.652 | 2.686 | 206,416 | +0.05(+2.01%) |
Apr 04, 2003 | 2.629 | 2.652 | 2.624 | 2.633 | 68,591 | +0.00(+0.18%) |
Apr 03, 2003 | 2.639 | 2.652 | 2.613 | 2.629 | 135,260 | -0.00(-0.18%) |
Apr 02, 2003 | 2.535 | 2.646 | 2.535 | 2.633 | 166,671 | +0.12(+4.84%) |
Apr 01, 2003 | 2.551 | 2.565 | 2.497 | 2.512 | 93,592 | +0.00(+0.00%) |
Mar 31, 2003 | 2.582 | 2.585 | 2.512 | 2.512 | 112,182 | -0.10(-3.65%) |
Mar 28, 2003 | 2.565 | 2.621 | 2.551 | 2.607 | 100,644 | +0.04(+1.70%) |
Mar 27, 2003 | 2.504 | 2.568 | 2.480 | 2.563 | 160,902 | +0.03(+1.11%) |
Mar 26, 2003 | 2.504 | 2.535 | 2.441 | 2.535 | 281,418 | +0.03(+1.06%) |
Mar 25, 2003 | 2.465 | 2.529 | 2.465 | 2.508 | 50,001 | +0.06(+2.42%) |
Mar 24, 2003 | 2.540 | 2.544 | 2.449 | 2.449 | 65,386 | -0.11(-4.38%) |
Mar 21, 2003 | 2.501 | 2.569 | 2.477 | 2.561 | 100,003 | +0.06(+2.43%) |
Mar 20, 2003 | 2.449 | 2.560 | 2.430 | 2.501 | 98,720 | +0.04(+1.58%) |
Mar 19, 2003 | 2.370 | 2.479 | 2.332 | 2.462 | 158,979 | +0.09(+3.88%) |
Mar 18, 2003 | 2.348 | 2.370 | 2.329 | 2.370 | 105,772 | +0.00(+0.00%) |
Mar 17, 2003 | 2.278 | 2.370 | 2.265 | 2.370 | 243,597 | +0.08(+3.62%) |
Mar 14, 2003 | 2.301 | 2.301 | 2.276 | 2.287 | 36,539 | -0.03(-1.28%) |
Mar 13, 2003 | 2.278 | 2.317 | 2.254 | 2.317 | 387,832 | +0.05(+2.41%) |
Mar 12, 2003 | 2.290 | 2.290 | 2.262 | 2.262 | 109,618 | -0.03(-1.23%) |
Mar 11, 2003 | 2.326 | 2.332 | 2.268 | 2.290 | 94,874 | -0.03(-1.48%) |
Mar 10, 2003 | 2.354 | 2.354 | 2.312 | 2.324 | 176,287 | -0.05(-1.91%) |
Mar 07, 2003 | 2.371 | 2.412 | 2.370 | 2.370 | 125,644 | -0.05(-2.06%) |
Mar 06, 2003 | 2.490 | 2.490 | 2.412 | 2.419 | 536,554 | -0.07(-2.82%) |
Mar 05, 2003 | 2.457 | 2.496 | 2.457 | 2.490 | 238,468 | +0.03(+1.33%) |
Mar 04, 2003 | 2.504 | 2.504 | 2.449 | 2.457 | 476,937 | -0.07(-2.78%) |
Mar 03, 2003 | 2.519 | 2.557 | 2.519 | 2.527 | 18,590 | +0.02(+0.62%) |
Feb 28, 2003 | 2.519 | 2.566 | 2.473 | 2.512 | 626,300 | -0.05(-1.83%) |
Feb 27, 2003 | 2.497 | 2.558 | 2.496 | 2.558 | 181,415 | +0.08(+3.08%) |
Feb 26, 2003 | 2.535 | 2.535 | 2.441 | 2.482 | 235,263 | -0.07(-2.69%) |
Feb 25, 2003 | 2.457 | 2.552 | 2.457 | 2.551 | 256,417 | +0.09(+3.81%) |
Feb 24, 2003 | 2.496 | 2.512 | 2.457 | 2.457 | 144,235 | -0.04(-1.69%) |
Feb 21, 2003 | 2.497 | 2.527 | 2.496 | 2.499 | 96,797 | +0.00(+0.06%) |
Feb 20, 2003 | 2.487 | 2.512 | 2.487 | 2.497 | 56,411 | +0.01(+0.44%) |
Feb 19, 2003 | 2.480 | 2.505 | 2.457 | 2.487 | 365,395 | +0.01(+0.31%) |
Feb 18, 2003 | 2.457 | 2.479 | 2.452 | 2.479 | 384,626 | +0.01(+0.25%) |
Feb 14, 2003 | 2.449 | 2.482 | 2.449 | 2.473 | 157,697 | +0.02(+0.83%) |
Feb 13, 2003 | 2.463 | 2.463 | 2.434 | 2.452 | 187,185 | -0.00(-0.19%) |
Feb 12, 2003 | 2.488 | 2.488 | 2.449 | 2.457 | 242,956 | -0.02(-0.76%) |
Feb 11, 2003 | 2.496 | 2.496 | 2.460 | 2.476 | 298,726 | -0.02(-0.87%) |
Feb 10, 2003 | 2.452 | 2.497 | 2.452 | 2.497 | 101,926 | +0.05(+1.97%) |
Feb 07, 2003 | 2.496 | 2.515 | 2.449 | 2.449 | 923,104 | -0.05(-1.88%) |
Feb 06, 2003 | 2.496 | 2.515 | 2.496 | 2.496 | 907,719 | -0.01(-0.37%) |
Feb 05, 2003 | 2.558 | 2.597 | 2.496 | 2.505 | 239,750 | -0.05(-2.01%) |
Feb 04, 2003 | 2.480 | 2.571 | 2.480 | 2.557 | 264,751 | +0.07(+2.82%) |
Feb 03, 2003 | 2.496 | 2.496 | 2.480 | 2.487 | 66,027 | -0.02(-0.68%) |
Jan 31, 2003 | 2.494 | 2.510 | 2.473 | 2.504 | 344,241 | +0.01(+0.44%) |
Jan 30, 2003 | 2.502 | 2.505 | 2.482 | 2.493 | 79,489 | -0.01(-0.25%) |
Jan 29, 2003 | 2.488 | 2.515 | 2.482 | 2.499 | 108,336 | +0.00(+0.13%) |
Jan 28, 2003 | 2.504 | 2.519 | 2.496 | 2.496 | 133,978 | -0.01(-0.25%) |
Jan 27, 2003 | 2.512 | 2.532 | 2.488 | 2.502 | 397,447 | -0.02(-0.86%) |
Jan 24, 2003 | 2.591 | 2.591 | 2.524 | 2.524 | 176,287 | -0.07(-2.76%) |
Jan 23, 2003 | 2.543 | 2.600 | 2.543 | 2.596 | 41,026 | +0.05(+2.09%) |
Jan 22, 2003 | 2.575 | 2.597 | 2.543 | 2.543 | 127,567 | -0.04(-1.51%) |
Jan 21, 2003 | 2.582 | 2.597 | 2.543 | 2.582 | 183,979 | -0.01(-0.54%) |
Jan 17, 2003 | 2.621 | 2.644 | 2.596 | 2.596 | 71,155 | -0.02(-0.83%) |
Jan 16, 2003 | 2.590 | 2.652 | 2.558 | 2.618 | 384,626 | +0.02(+0.78%) |
Jan 15, 2003 | 2.488 | 2.629 | 2.457 | 2.597 | 560,273 | +0.13(+5.11%) |
Jan 14, 2003 | 2.476 | 2.488 | 2.449 | 2.471 | 872,462 | -0.01(-0.25%) |
Jan 13, 2003 | 2.502 | 2.510 | 2.434 | 2.477 | 817,973 | -0.01(-0.56%) |
Jan 10, 2003 | 2.504 | 2.551 | 2.482 | 2.491 | 114,747 | -0.00(-0.19%) |
Jan 09, 2003 | 2.501 | 2.543 | 2.491 | 2.496 | 144,876 | +0.00(+0.00%) |
Jan 08, 2003 | 2.504 | 2.527 | 2.496 | 2.496 | 153,209 | -0.01(-0.31%) |
Jan 07, 2003 | 2.535 | 2.566 | 2.491 | 2.504 | 265,392 | -0.03(-1.17%) |
Jan 06, 2003 | 2.501 | 2.533 | 2.493 | 2.533 | 184,620 | +0.03(+1.37%) |
Jan 03, 2003 | 2.493 | 2.512 | 2.458 | 2.499 | 195,518 | +0.00(+0.13%) |
Jan 02, 2003 | 2.421 | 2.496 | 2.418 | 2.496 | 104,490 | +0.07(+3.09%) |
Dec 31, 2002 | 2.418 | 2.476 | 2.418 | 2.421 | 142,311 | +0.00(+0.13%) |
Dec 30, 2002 | 2.410 | 2.455 | 2.410 | 2.418 | 144,235 | +0.01(+0.32%) |
Dec 27, 2002 | 2.410 | 2.426 | 2.407 | 2.410 | 89,105 | -0.01(-0.39%) |
Dec 26, 2002 | 2.435 | 2.465 | 2.379 | 2.419 | 304,496 | -0.01(-0.32%) |
Dec 24, 2002 | 2.449 | 2.449 | 2.413 | 2.427 | 58,335 | -0.02(-0.83%) |
Dec 23, 2002 | 2.405 | 2.469 | 2.401 | 2.448 | 146,158 | +0.03(+1.42%) |
Dec 20, 2002 | 2.415 | 2.418 | 2.402 | 2.413 | 230,776 | -0.00(-0.06%) |
Dec 19, 2002 | 2.466 | 2.479 | 2.384 | 2.415 | 169,235 | -0.07(-2.70%) |
Dec 18, 2002 | 2.499 | 2.507 | 2.476 | 2.482 | 100,003 | -0.01(-0.56%) |
Dec 17, 2002 | 2.574 | 2.590 | 2.488 | 2.496 | 2,742,390 | -0.09(-3.61%) |
Dec 16, 2002 | 2.462 | 2.590 | 2.449 | 2.590 | 1,772,489 | +0.12(+4.86%) |
Dec 13, 2002 | 2.521 | 2.535 | 2.469 | 2.469 | 123,721 | -0.07(-2.58%) |
Dec 12, 2002 | 2.535 | 2.543 | 2.496 | 2.535 | 164,748 | +0.00(+0.00%) |
Dec 11, 2002 | 2.518 | 2.535 | 2.518 | 2.535 | 260,264 | +0.01(+0.31%) |
Dec 10, 2002 | 2.566 | 2.597 | 2.527 | 2.527 | 455,141 | -0.04(-1.64%) |
Dec 09, 2002 | 2.565 | 2.597 | 2.549 | 2.569 | 97,438 | +0.01(+0.24%) |
Dec 06, 2002 | 2.536 | 2.565 | 2.473 | 2.563 | 639,121 | +0.01(+0.43%) |
Dec 05, 2002 | 2.621 | 2.621 | 2.543 | 2.552 | 57,694 | -0.07(-2.62%) |
Dec 04, 2002 | 2.619 | 2.633 | 2.607 | 2.621 | 145,517 | +0.01(+0.30%) |
Dec 03, 2002 | 2.590 | 2.624 | 2.541 | 2.613 | 159,620 | +0.01(+0.42%) |