Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 5.650 | 5.793 | 5.643 | 5.787 | 307,523 | +0.14(+2.46%) |
Nov 26, 2003 | 5.713 | 5.713 | 5.587 | 5.647 | 778,168 | -0.07(-1.14%) |
Nov 25, 2003 | 5.598 | 5.710 | 5.598 | 5.713 | 716,663 | +0.10(+1.84%) |
Nov 24, 2003 | 5.520 | 5.612 | 5.513 | 5.609 | 672,095 | +0.10(+1.83%) |
Nov 21, 2003 | 5.407 | 5.520 | 5.421 | 5.508 | 900,732 | +0.10(+1.87%) |
Nov 20, 2003 | 5.295 | 5.407 | 5.275 | 5.407 | 683,683 | +0.09(+1.69%) |
Nov 19, 2003 | 5.253 | 5.340 | 5.217 | 5.318 | 464,405 | +0.07(+1.24%) |
Nov 18, 2003 | 5.311 | 5.311 | 5.286 | 5.253 | 602,568 | -0.07(-1.22%) |
Nov 17, 2003 | 5.212 | 5.318 | 5.194 | 5.318 | 763,906 | +0.11(+2.02%) |
Nov 14, 2003 | 5.455 | 5.497 | 5.179 | 5.212 | 659,393 | -0.24(-4.44%) |
Nov 13, 2003 | 5.306 | 5.497 | 5.264 | 5.455 | 883,127 | +0.14(+2.57%) |
Nov 12, 2003 | 5.048 | 5.318 | 5.026 | 5.318 | 733,154 | +0.24(+4.68%) |
Nov 11, 2003 | 5.116 | 5.136 | 5.069 | 5.080 | 380,616 | -0.06(-1.14%) |
Nov 10, 2003 | 5.271 | 5.271 | 5.120 | 5.138 | 489,141 | -0.13(-2.51%) |
Nov 07, 2003 | 5.342 | 5.342 | 5.264 | 5.271 | 595,660 | -0.03(-0.51%) |
Nov 06, 2003 | 5.163 | 5.306 | 5.125 | 5.297 | 554,211 | +0.13(+2.61%) |
Nov 05, 2003 | 5.196 | 5.196 | 5.048 | 5.163 | 444,795 | +0.01(+0.13%) |
Nov 04, 2003 | 5.196 | 5.217 | 5.127 | 5.156 | 484,361 | -0.03(-0.61%) |
Nov 03, 2003 | 5.062 | 5.170 | 5.042 | 5.188 | 703,739 | +0.13(+2.48%) |
Oct 31, 2003 | 5.024 | 5.091 | 5.030 | 5.062 | 848,810 | +0.04(+0.76%) |
Oct 30, 2003 | 4.914 | 5.053 | 4.914 | 5.024 | 704,853 | +0.14(+2.94%) |
Oct 29, 2003 | 4.745 | 4.914 | 4.745 | 4.880 | 699,282 | +0.07(+1.45%) |
Oct 28, 2003 | 4.750 | 4.811 | 4.716 | 4.811 | 501,174 | +0.03(+0.66%) |
Oct 27, 2003 | 4.510 | 4.835 | 4.510 | 4.779 | 752,096 | +0.30(+6.66%) |
Oct 24, 2003 | 4.476 | 4.517 | 4.431 | 4.481 | 755,215 | +0.01(+0.30%) |
Oct 23, 2003 | 4.485 | 4.487 | 4.398 | 4.467 | 495,157 | -0.02(-0.40%) |
Oct 22, 2003 | 4.566 | 4.566 | 4.472 | 4.485 | 709,755 | -0.13(-2.72%) |
Oct 21, 2003 | 4.633 | 4.689 | 4.595 | 4.611 | 741,176 | -0.05(-1.11%) |
Oct 20, 2003 | 4.689 | 4.728 | 4.647 | 4.662 | 521,230 | +0.01(+0.24%) |
Oct 17, 2003 | 4.793 | 4.802 | 4.640 | 4.651 | 556,662 | -0.09(-1.85%) |
Oct 16, 2003 | 4.824 | 4.824 | 4.645 | 4.739 | 646,022 | -0.10(-2.09%) |
Oct 15, 2003 | 4.813 | 4.867 | 4.761 | 4.840 | 435,658 | +0.06(+1.17%) |
Oct 14, 2003 | 4.656 | 4.802 | 4.656 | 4.784 | 350,978 | +0.10(+2.16%) |
Oct 13, 2003 | 4.723 | 4.723 | 4.604 | 4.683 | 648,473 | +0.00(+0.10%) |
Oct 10, 2003 | 4.768 | 4.768 | 4.600 | 4.678 | 512,093 | -0.10(-2.11%) |
Oct 09, 2003 | 4.662 | 4.925 | 4.662 | 4.779 | 1,161,459 | +0.14(+3.05%) |
Oct 08, 2003 | 4.465 | 4.645 | 4.465 | 4.638 | 1,160,790 | +0.21(+4.66%) |
Oct 07, 2003 | 4.461 | 4.461 | 4.409 | 4.431 | 515,882 | -0.06(-1.40%) |
Oct 06, 2003 | 4.398 | 4.521 | 4.398 | 4.494 | 368,805 | +0.08(+1.78%) |
Oct 03, 2003 | 4.474 | 4.478 | 4.386 | 4.416 | 553,097 | -0.00(-0.10%) |
Oct 02, 2003 | 4.308 | 4.425 | 4.303 | 4.420 | 498,500 | +0.11(+2.66%) |
Oct 01, 2003 | 4.158 | 4.378 | 4.187 | 4.306 | 894,715 | +0.15(+3.56%) |
Sep 30, 2003 | 4.189 | 4.191 | 4.063 | 4.158 | 1,394,998 | -0.04(-0.91%) |
Sep 29, 2003 | 4.216 | 4.227 | 4.140 | 4.196 | 742,959 | -0.01(-0.21%) |
Sep 26, 2003 | 4.272 | 4.326 | 4.171 | 4.205 | 955,551 | -0.07(-1.58%) |
Sep 25, 2003 | 4.449 | 4.463 | 4.274 | 4.272 | 834,548 | -0.20(-4.42%) |
Sep 24, 2003 | 4.600 | 4.602 | 4.456 | 4.470 | 426,299 | -0.17(-3.63%) |
Sep 23, 2003 | 4.544 | 4.656 | 4.443 | 4.638 | 1,111,096 | +0.09(+2.07%) |
Sep 22, 2003 | 4.961 | 4.961 | 4.490 | 4.544 | 1,719,904 | -0.46(-9.19%) |
Sep 19, 2003 | 5.033 | 5.093 | 5.004 | 5.004 | 459,057 | -0.02(-0.36%) |
Sep 18, 2003 | 4.947 | 5.012 | 4.945 | 5.021 | 320,671 | +0.03(+0.58%) |
Sep 17, 2003 | 4.936 | 5.008 | 4.936 | 4.992 | 220,837 | +0.05(+1.09%) |
Sep 16, 2003 | 4.876 | 4.950 | 4.871 | 4.938 | 714,658 | +0.09(+1.85%) |
Sep 15, 2003 | 4.920 | 4.959 | 4.817 | 4.849 | 307,969 | -0.07(-1.46%) |
Sep 12, 2003 | 4.835 | 4.920 | 4.768 | 4.920 | 449,697 | +0.07(+1.53%) |
Sep 11, 2003 | 4.837 | 4.862 | 4.730 | 4.846 | 728,029 | +0.02(+0.47%) |
Sep 10, 2003 | 5.111 | 5.111 | 4.824 | 4.824 | 660,730 | -0.29(-5.62%) |
Sep 09, 2003 | 5.116 | 5.192 | 5.082 | 5.111 | 665,410 | +0.02(+0.35%) |
Sep 08, 2003 | 4.880 | 5.122 | 4.880 | 5.093 | 588,306 | +0.20(+4.03%) |
Sep 05, 2003 | 5.004 | 5.017 | 4.846 | 4.896 | 402,009 | -0.13(-2.59%) |
Sep 04, 2003 | 5.044 | 5.111 | 4.970 | 5.026 | 566,913 | -0.02(-0.36%) |
Sep 03, 2003 | 5.004 | 5.060 | 4.905 | 5.044 | 787,973 | +0.04(+0.81%) |
Sep 02, 2003 | 5.116 | 5.138 | 4.811 | 5.004 | 1,547,200 | -0.18(-3.46%) |
Aug 29, 2003 | 5.149 | 5.217 | 5.145 | 5.183 | 332,927 | +0.07(+1.32%) |
Aug 28, 2003 | 4.988 | 5.161 | 4.891 | 5.116 | 361,674 | +0.13(+2.56%) |
Aug 27, 2003 | 4.887 | 4.988 | 4.858 | 4.988 | 495,157 | +0.08(+1.60%) |
Aug 26, 2003 | 4.835 | 4.912 | 4.770 | 4.909 | 443,012 | +0.01(+0.23%) |
Aug 25, 2003 | 5.001 | 5.035 | 4.837 | 4.898 | 561,565 | -0.12(-2.41%) |
Aug 22, 2003 | 5.205 | 5.214 | 5.004 | 5.019 | 958,003 | -0.18(-3.41%) |
Aug 21, 2003 | 5.104 | 5.273 | 5.104 | 5.196 | 731,371 | +0.13(+2.48%) |
Aug 20, 2003 | 5.149 | 5.149 | 5.035 | 5.071 | 1,037,781 | -0.08(-1.53%) |
Aug 19, 2003 | 5.138 | 5.183 | 5.082 | 5.149 | 725,577 | +0.01(+0.22%) |
Aug 18, 2003 | 5.010 | 5.179 | 4.999 | 5.138 | 480,672 | +0.17(+3.48%) |
Aug 15, 2003 | 4.936 | 5.037 | 4.914 | 4.965 | 131,477 | +0.01(+0.18%) |
Aug 14, 2003 | 4.896 | 4.963 | 4.889 | 4.956 | 1,125,581 | +0.02(+0.41%) |
Aug 13, 2003 | 4.869 | 4.936 | 4.858 | 4.936 | 527,692 | +0.07(+1.38%) |
Aug 12, 2003 | 4.745 | 4.869 | 4.719 | 4.869 | 443,235 | +0.11(+2.36%) |
Aug 11, 2003 | 4.622 | 4.757 | 4.622 | 4.757 | 495,157 | +0.10(+2.07%) |
Aug 08, 2003 | 4.640 | 4.698 | 4.622 | 4.660 | 357,663 | +0.02(+0.44%) |
Aug 07, 2003 | 4.633 | 4.642 | 4.582 | 4.640 | 451,926 | +0.01(+0.15%) |
Aug 06, 2003 | 4.658 | 4.671 | 4.597 | 4.633 | 550,868 | -0.03(-0.58%) |
Aug 05, 2003 | 4.622 | 4.712 | 4.613 | 4.660 | 502,957 | -0.01(-0.29%) |
Aug 04, 2003 | 4.633 | 4.696 | 4.611 | 4.674 | 682,791 | +0.01(+0.14%) |
Aug 01, 2003 | 4.813 | 4.824 | 4.624 | 4.667 | 610,367 | -0.15(-3.03%) |
Jul 31, 2003 | 4.645 | 4.965 | 4.633 | 4.813 | 1,072,544 | +0.17(+3.67%) |
Jul 30, 2003 | 4.591 | 4.656 | 4.588 | 4.642 | 409,140 | +0.05(+1.07%) |
Jul 29, 2003 | 4.606 | 4.611 | 4.510 | 4.593 | 1,019,953 | -0.01(-0.24%) |
Jul 28, 2003 | 4.555 | 4.656 | 4.555 | 4.604 | 1,077,001 | +0.06(+1.23%) |
Jul 25, 2003 | 4.454 | 4.566 | 4.454 | 4.548 | 641,342 | +0.08(+1.81%) |
Jul 24, 2003 | 4.364 | 4.470 | 4.364 | 4.467 | 621,287 | +0.11(+2.63%) |
Jul 23, 2003 | 4.301 | 4.378 | 4.263 | 4.353 | 289,473 | +0.10(+2.27%) |
Jul 22, 2003 | 4.229 | 4.263 | 4.178 | 4.256 | 414,042 | +0.01(+0.21%) |
Jul 21, 2003 | 4.211 | 4.263 | 4.196 | 4.247 | 237,996 | +0.05(+1.23%) |
Jul 18, 2003 | 4.196 | 4.261 | 4.144 | 4.196 | 365,908 | +0.01(+0.21%) |
Jul 17, 2003 | 4.119 | 4.250 | 4.119 | 4.187 | 583,849 | +0.05(+1.14%) |
Jul 16, 2003 | 4.027 | 4.140 | 4.027 | 4.140 | 814,937 | +0.13(+3.36%) |
Jul 15, 2003 | 4.086 | 4.095 | 3.989 | 4.005 | 861,734 | -0.08(-1.92%) |
Jul 14, 2003 | 4.194 | 4.194 | 4.066 | 4.084 | 939,952 | -0.11(-2.62%) |
Jul 11, 2003 | 4.113 | 4.238 | 4.113 | 4.194 | 265,183 | +0.06(+1.41%) |
Jul 10, 2003 | 4.205 | 4.205 | 4.095 | 4.135 | 259,835 | -0.09(-2.02%) |
Jul 09, 2003 | 4.115 | 4.297 | 4.115 | 4.220 | 794,436 | +0.10(+2.51%) |
Jul 08, 2003 | 4.106 | 4.151 | 4.052 | 4.117 | 619,281 | +0.02(+0.55%) |
Jul 07, 2003 | 3.956 | 4.119 | 3.949 | 4.095 | 1,036,221 | +0.14(+3.52%) |
Jul 03, 2003 | 4.027 | 4.027 | 3.949 | 3.956 | 429,196 | -0.08(-2.06%) |
Jul 02, 2003 | 4.039 | 4.117 | 4.012 | 4.039 | 1,084,132 | +0.03(+0.67%) |
Jul 01, 2003 | 3.725 | 4.039 | 3.709 | 4.012 | 3,142,758 | -0.37(-8.40%) |
Jun 30, 2003 | 4.487 | 4.487 | 4.378 | 4.380 | 433,653 | -0.11(-2.45%) |
Jun 27, 2003 | 4.487 | 4.577 | 4.409 | 4.490 | 706,636 | +0.00(+0.05%) |
Jun 26, 2003 | 4.456 | 4.487 | 4.456 | 4.487 | 465,073 | +0.02(+0.45%) |
Jun 25, 2003 | 4.490 | 4.508 | 4.431 | 4.467 | 302,398 | -0.02(-0.45%) |
Jun 24, 2003 | 4.499 | 4.586 | 4.398 | 4.487 | 486,021 | -0.01(-0.30%) |
Jun 23, 2003 | 4.568 | 4.582 | 4.463 | 4.501 | 530,144 | -0.05(-1.18%) |
Jun 20, 2003 | 4.503 | 4.606 | 4.503 | 4.555 | 748,084 | +0.06(+1.40%) |
Jun 19, 2003 | 4.606 | 4.642 | 4.456 | 4.492 | 358,109 | -0.11(-2.48%) |
Jun 18, 2003 | 4.707 | 4.768 | 4.588 | 4.606 | 432,315 | -0.12(-2.47%) |
Jun 17, 2003 | 4.622 | 4.757 | 4.606 | 4.723 | 834,993 | +0.09(+2.04%) |
Jun 16, 2003 | 4.487 | 4.667 | 4.474 | 4.629 | 1,001,234 | +0.16(+3.56%) |
Jun 13, 2003 | 4.521 | 4.523 | 4.443 | 4.470 | 649,142 | -0.02(-0.55%) |
Jun 12, 2003 | 4.431 | 4.510 | 4.409 | 4.494 | 578,055 | +0.10(+2.30%) |
Jun 11, 2003 | 4.301 | 4.434 | 4.286 | 4.393 | 319,111 | +0.09(+2.14%) |
Jun 10, 2003 | 4.281 | 4.321 | 4.274 | 4.301 | 461,731 | +0.01(+0.26%) |
Jun 09, 2003 | 4.321 | 4.321 | 4.225 | 4.290 | 322,454 | -0.03(-0.68%) |
Jun 06, 2003 | 4.436 | 4.517 | 4.306 | 4.319 | 684,574 | -0.09(-2.14%) |
Jun 05, 2003 | 4.308 | 4.438 | 4.218 | 4.413 | 462,845 | +0.06(+1.39%) |
Jun 04, 2003 | 4.117 | 4.398 | 4.117 | 4.353 | 803,795 | +0.22(+5.43%) |
Jun 03, 2003 | 4.128 | 4.137 | 4.090 | 4.128 | 345,629 | +0.00(+0.00%) |
Jun 02, 2003 | 4.005 | 4.162 | 4.005 | 4.128 | 730,257 | +0.15(+3.66%) |
May 30, 2003 | 3.938 | 4.057 | 3.931 | 3.983 | 713,767 | +0.04(+1.14%) |
May 29, 2003 | 3.971 | 4.034 | 3.913 | 3.938 | 645,354 | -0.03(-0.85%) |
May 28, 2003 | 4.001 | 4.034 | 3.960 | 3.971 | 443,458 | -0.01(-0.28%) |
May 27, 2003 | 3.971 | 4.005 | 3.814 | 3.983 | 2,418,741 | +0.03(+0.68%) |
May 23, 2003 | 3.940 | 3.971 | 3.904 | 3.956 | 269,194 | +0.02(+0.46%) |
May 22, 2003 | 3.900 | 3.983 | 3.870 | 3.938 | 332,482 | +0.01(+0.29%) |
May 21, 2003 | 3.882 | 3.983 | 3.859 | 3.927 | 574,044 | +0.01(+0.23%) |
May 20, 2003 | 4.072 | 4.075 | 3.893 | 3.918 | 1,650,823 | -0.16(-3.85%) |
May 19, 2003 | 4.151 | 4.151 | 4.072 | 4.075 | 621,732 | -0.08(-1.94%) |
May 16, 2003 | 4.220 | 4.252 | 4.084 | 4.155 | 427,859 | -0.11(-2.53%) |
May 15, 2003 | 4.167 | 4.281 | 4.167 | 4.263 | 418,053 | +0.12(+2.81%) |
May 14, 2003 | 4.209 | 4.209 | 4.133 | 4.146 | 372,593 | -0.06(-1.44%) |
May 13, 2003 | 4.225 | 4.247 | 4.160 | 4.207 | 1,051,374 | -0.02(-0.42%) |
May 12, 2003 | 4.095 | 4.232 | 4.057 | 4.225 | 858,615 | +0.16(+4.03%) |
May 09, 2003 | 3.983 | 4.084 | 3.978 | 4.061 | 375,045 | +0.08(+1.91%) |
May 08, 2003 | 4.072 | 4.072 | 3.958 | 3.985 | 414,265 | -0.09(-2.15%) |
May 07, 2003 | 4.061 | 4.104 | 4.043 | 4.072 | 661,176 | -0.02(-0.55%) |
May 06, 2003 | 4.021 | 4.128 | 3.994 | 4.095 | 544,628 | +0.09(+2.30%) |
May 05, 2003 | 4.039 | 4.079 | 3.994 | 4.003 | 834,770 | -0.01(-0.34%) |
May 02, 2003 | 3.769 | 4.070 | 3.769 | 4.016 | 1,663,970 | +0.25(+6.55%) |
May 01, 2003 | 3.738 | 3.781 | 3.702 | 3.769 | 464,628 | +0.06(+1.51%) |
Apr 30, 2003 | 3.565 | 3.767 | 3.565 | 3.713 | 676,997 | +0.09(+2.41%) |
Apr 29, 2003 | 3.731 | 3.752 | 3.626 | 3.626 | 651,593 | -0.08(-2.06%) |
Apr 28, 2003 | 3.657 | 3.745 | 3.657 | 3.702 | 650,256 | +0.06(+1.54%) |
Apr 25, 2003 | 3.702 | 3.725 | 3.590 | 3.646 | 1,209,593 | -0.01(-0.31%) |
Apr 24, 2003 | 3.657 | 3.740 | 3.601 | 3.657 | 1,612,493 | +0.31(+9.40%) |
Apr 23, 2003 | 3.298 | 3.363 | 3.271 | 3.343 | 367,914 | +0.02(+0.68%) |
Apr 22, 2003 | 3.164 | 3.321 | 3.141 | 3.321 | 633,320 | +0.15(+4.59%) |
Apr 21, 2003 | 3.155 | 3.193 | 3.085 | 3.175 | 489,586 | +0.02(+0.64%) |
Apr 17, 2003 | 3.119 | 3.161 | 3.063 | 3.155 | 422,733 | +0.04(+1.15%) |
Apr 16, 2003 | 3.177 | 3.191 | 3.092 | 3.119 | 301,506 | -0.06(-1.84%) |
Apr 15, 2003 | 3.215 | 3.240 | 3.130 | 3.177 | 391,535 | -0.04(-1.32%) |
Apr 14, 2003 | 3.182 | 3.251 | 3.157 | 3.220 | 534,823 | +0.04(+1.20%) |
Apr 11, 2003 | 3.271 | 3.307 | 3.168 | 3.182 | 1,013,491 | -0.09(-2.68%) |
Apr 10, 2003 | 3.195 | 3.278 | 3.175 | 3.269 | 494,043 | +0.10(+3.04%) |
Apr 09, 2003 | 3.141 | 3.215 | 3.141 | 3.173 | 552,874 | +0.03(+0.86%) |
Apr 08, 2003 | 3.200 | 3.200 | 3.121 | 3.146 | 774,826 | -0.01(-0.28%) |
Apr 07, 2003 | 2.984 | 3.200 | 2.950 | 3.155 | 1,748,428 | +0.16(+5.32%) |
Apr 04, 2003 | 3.063 | 3.108 | 2.995 | 2.995 | 340,950 | -0.08(-2.48%) |
Apr 03, 2003 | 3.027 | 3.119 | 3.004 | 3.072 | 659,838 | +0.03(+1.11%) |
Apr 02, 2003 | 2.928 | 3.164 | 2.928 | 3.038 | 1,574,164 | +0.15(+5.37%) |
Apr 01, 2003 | 2.818 | 2.885 | 2.769 | 2.883 | 359,446 | +0.11(+3.96%) |
Mar 31, 2003 | 2.820 | 2.820 | 2.692 | 2.773 | 378,387 | -0.06(-2.06%) |
Mar 28, 2003 | 2.814 | 2.894 | 2.782 | 2.832 | 285,907 | +0.02(+0.56%) |
Mar 27, 2003 | 2.816 | 2.845 | 2.771 | 2.816 | 247,356 | -0.01(-0.24%) |
Mar 26, 2003 | 2.881 | 2.881 | 2.805 | 2.823 | 224,180 | -0.07(-2.41%) |
Mar 25, 2003 | 2.816 | 2.908 | 2.782 | 2.892 | 394,655 | +0.08(+2.79%) |
Mar 24, 2003 | 2.962 | 2.962 | 2.775 | 2.814 | 588,974 | -0.19(-6.42%) |
Mar 21, 2003 | 2.894 | 3.013 | 2.838 | 3.007 | 778,168 | +0.20(+7.03%) |
Mar 20, 2003 | 2.751 | 2.832 | 2.695 | 2.809 | 434,321 | +0.04(+1.46%) |
Mar 19, 2003 | 2.701 | 2.775 | 2.697 | 2.769 | 294,375 | +0.07(+2.75%) |
Mar 18, 2003 | 2.670 | 2.722 | 2.670 | 2.695 | 506,968 | +0.01(+0.25%) |
Mar 17, 2003 | 2.574 | 2.688 | 2.558 | 2.688 | 611,704 | +0.12(+4.54%) |
Mar 14, 2003 | 2.648 | 2.666 | 2.558 | 2.571 | 516,327 | -0.07(-2.47%) |
Mar 13, 2003 | 2.535 | 2.661 | 2.533 | 2.636 | 498,946 | +0.13(+5.19%) |
Mar 12, 2003 | 2.535 | 2.535 | 2.450 | 2.506 | 301,952 | -0.04(-1.41%) |
Mar 11, 2003 | 2.592 | 2.621 | 2.524 | 2.542 | 362,788 | -0.08(-3.16%) |
Mar 10, 2003 | 2.668 | 2.668 | 2.600 | 2.625 | 346,298 | -0.04(-1.52%) |
Mar 07, 2003 | 2.562 | 2.683 | 2.562 | 2.666 | 287,244 | +0.08(+3.12%) |
Mar 06, 2003 | 2.614 | 2.623 | 2.567 | 2.585 | 497,386 | -0.04(-1.54%) |
Mar 05, 2003 | 2.636 | 2.636 | 2.578 | 2.625 | 619,504 | -0.04(-1.68%) |
Mar 04, 2003 | 2.627 | 2.690 | 2.571 | 2.670 | 545,074 | +0.02(+0.76%) |
Mar 03, 2003 | 2.733 | 2.740 | 2.639 | 2.650 | 505,631 | -0.06(-2.24%) |
Feb 28, 2003 | 2.731 | 2.737 | 2.607 | 2.710 | 474,656 | -0.02(-0.58%) |
Feb 27, 2003 | 2.632 | 2.731 | 2.605 | 2.726 | 536,606 | +0.13(+4.92%) |
Feb 26, 2003 | 2.632 | 2.695 | 2.596 | 2.598 | 715,104 | -0.05(-1.78%) |
Feb 25, 2003 | 2.587 | 2.692 | 2.580 | 2.645 | 667,415 | +0.05(+1.90%) |
Feb 24, 2003 | 2.594 | 2.605 | 2.558 | 2.596 | 610,590 | +0.01(+0.43%) |
Feb 21, 2003 | 2.538 | 2.612 | 2.491 | 2.585 | 541,286 | +0.08(+3.23%) |
Feb 20, 2003 | 2.479 | 2.533 | 2.446 | 2.504 | 551,982 | +0.01(+0.54%) |
Feb 19, 2003 | 2.513 | 2.529 | 2.446 | 2.491 | 376,382 | -0.02(-0.80%) |
Feb 18, 2003 | 2.542 | 2.547 | 2.486 | 2.511 | 339,167 | -0.02(-0.97%) |
Feb 14, 2003 | 2.459 | 2.547 | 2.443 | 2.535 | 395,323 | +0.08(+3.20%) |
Feb 13, 2003 | 2.468 | 2.491 | 2.387 | 2.457 | 414,488 | -0.03(-1.08%) |
Feb 12, 2003 | 2.569 | 2.589 | 2.475 | 2.484 | 482,678 | -0.10(-3.74%) |
Feb 11, 2003 | 2.461 | 2.580 | 2.457 | 2.580 | 729,366 | +0.12(+5.02%) |
Feb 10, 2003 | 2.477 | 2.477 | 2.403 | 2.457 | 461,508 | -0.04(-1.44%) |
Feb 07, 2003 | 2.538 | 2.540 | 2.470 | 2.493 | 524,573 | -0.05(-1.86%) |
Feb 06, 2003 | 2.600 | 2.614 | 2.535 | 2.540 | 571,147 | -0.07(-2.50%) |
Feb 05, 2003 | 2.551 | 2.634 | 2.535 | 2.605 | 701,287 | +0.07(+2.65%) |
Feb 04, 2003 | 2.565 | 2.565 | 2.491 | 2.538 | 394,878 | -0.03(-1.31%) |
Feb 03, 2003 | 2.531 | 2.603 | 2.531 | 2.571 | 499,168 | +0.04(+1.51%) |
Jan 31, 2003 | 2.452 | 2.614 | 2.434 | 2.533 | 638,000 | +0.08(+3.39%) |
Jan 30, 2003 | 2.504 | 2.520 | 2.430 | 2.450 | 325,796 | -0.05(-2.06%) |
Jan 29, 2003 | 2.504 | 2.522 | 2.401 | 2.502 | 556,216 | -0.04(-1.41%) |
Jan 28, 2003 | 2.607 | 2.625 | 2.513 | 2.538 | 1,011,485 | -0.07(-2.67%) |
Jan 27, 2003 | 2.567 | 2.663 | 2.515 | 2.607 | 1,157,002 | +0.02(+0.87%) |
Jan 24, 2003 | 2.300 | 2.627 | 2.298 | 2.585 | 3,167,717 | +0.41(+18.76%) |
Jan 23, 2003 | 2.176 | 2.188 | 2.132 | 2.176 | 908,977 | +0.00(+0.00%) |
Jan 22, 2003 | 2.266 | 2.266 | 2.134 | 2.176 | 1,162,573 | -0.07(-3.00%) |
Jan 21, 2003 | 2.338 | 2.338 | 2.217 | 2.244 | 606,133 | -0.06(-2.72%) |
Jan 17, 2003 | 2.390 | 2.390 | 2.300 | 2.307 | 379,502 | -0.10(-4.19%) |
Jan 16, 2003 | 2.414 | 2.468 | 2.390 | 2.408 | 390,867 | -0.00(-0.19%) |
Jan 15, 2003 | 2.497 | 2.497 | 2.367 | 2.412 | 545,743 | -0.08(-3.33%) |
Jan 14, 2003 | 2.513 | 2.517 | 2.439 | 2.495 | 499,614 | -0.03(-1.07%) |
Jan 13, 2003 | 2.562 | 2.578 | 2.504 | 2.522 | 699,950 | -0.04(-1.58%) |
Jan 10, 2003 | 2.587 | 2.589 | 2.491 | 2.562 | 517,442 | -0.01(-0.35%) |
Jan 09, 2003 | 2.580 | 2.630 | 2.540 | 2.571 | 590,089 | +0.01(+0.53%) |
Jan 08, 2003 | 2.666 | 2.666 | 2.558 | 2.558 | 607,247 | -0.06(-2.40%) |
Jan 07, 2003 | 2.625 | 2.666 | 2.603 | 2.621 | 1,298,507 | +0.03(+1.13%) |
Jan 06, 2003 | 2.502 | 2.690 | 2.502 | 2.592 | 937,724 | +0.10(+3.87%) |
Jan 03, 2003 | 2.565 | 2.565 | 2.477 | 2.495 | 436,995 | -0.04(-1.42%) |
Jan 02, 2003 | 2.504 | 2.531 | 2.446 | 2.531 | 662,290 | +0.03(+1.26%) |
Dec 31, 2002 | 2.356 | 2.502 | 2.354 | 2.500 | 1,101,514 | +0.13(+5.59%) |
Dec 30, 2002 | 2.367 | 2.390 | 2.333 | 2.367 | 749,199 | +0.01(+0.57%) |
Dec 27, 2002 | 2.412 | 2.412 | 2.322 | 2.354 | 724,909 | -0.06(-2.42%) |
Dec 26, 2002 | 2.356 | 2.446 | 2.351 | 2.412 | 784,631 | +0.06(+2.38%) |
Dec 24, 2002 | 2.356 | 2.369 | 2.331 | 2.356 | 645,576 | +0.00(+0.00%) |
Dec 23, 2002 | 2.421 | 2.421 | 2.349 | 2.356 | 1,061,848 | -0.08(-3.23%) |
Dec 20, 2002 | 2.468 | 2.468 | 2.434 | 2.434 | 864,854 | -0.04(-1.63%) |
Dec 19, 2002 | 2.488 | 2.491 | 2.434 | 2.475 | 479,781 | -0.02(-0.72%) |
Dec 18, 2002 | 2.569 | 2.569 | 2.412 | 2.493 | 1,684,249 | -0.08(-2.97%) |
Dec 17, 2002 | 2.618 | 2.618 | 2.544 | 2.569 | 548,640 | -0.05(-1.89%) |
Dec 16, 2002 | 2.657 | 2.737 | 2.607 | 2.618 | 785,522 | -0.04(-1.44%) |
Dec 13, 2002 | 2.697 | 2.715 | 2.634 | 2.657 | 480,895 | -0.06(-2.15%) |
Dec 12, 2002 | 2.744 | 2.744 | 2.675 | 2.715 | 283,902 | -0.04(-1.55%) |
Dec 11, 2002 | 2.755 | 2.758 | 2.670 | 2.758 | 693,933 | -0.00(-0.08%) |
Dec 10, 2002 | 2.672 | 2.760 | 2.627 | 2.760 | 817,389 | +0.09(+3.27%) |
Dec 09, 2002 | 2.692 | 2.724 | 2.603 | 2.672 | 712,875 | -0.03(-1.16%) |
Dec 06, 2002 | 2.672 | 2.715 | 2.666 | 2.704 | 344,738 | +0.01(+0.33%) |
Dec 05, 2002 | 2.737 | 2.796 | 2.670 | 2.695 | 278,776 | -0.03(-1.15%) |
Dec 04, 2002 | 2.749 | 2.802 | 2.715 | 2.726 | 483,792 | -0.04(-1.62%) |
Dec 03, 2002 | 2.838 | 2.838 | 2.715 | 2.771 | 476,438 | -0.07(-2.37%) |