Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 4.218 | 4.275 | 4.218 | 4.275 | 1,414,659 | +0.08(+1.87%) |
Dec 30, 2003 | 4.164 | 4.218 | 4.164 | 4.196 | 407,961 | +0.05(+1.11%) |
Dec 29, 2003 | 4.154 | 4.182 | 4.125 | 4.150 | 1,004,450 | +0.01(+0.34%) |
Dec 26, 2003 | 4.150 | 4.271 | 4.100 | 4.136 | 594,522 | +0.02(+0.52%) |
Dec 24, 2003 | 4.022 | 4.129 | 4.022 | 4.114 | 129,524 | +0.06(+1.58%) |
Dec 23, 2003 | 4.050 | 4.079 | 4.022 | 4.050 | 352,892 | +0.02(+0.62%) |
Dec 22, 2003 | 3.986 | 3.986 | 3.986 | 4.025 | 363,849 | +0.05(+1.25%) |
Dec 19, 2003 | 3.997 | 4.011 | 3.947 | 3.976 | 348,677 | -0.02(-0.53%) |
Dec 18, 2003 | 3.933 | 4.015 | 3.929 | 3.997 | 1,087,335 | +0.05(+1.17%) |
Dec 17, 2003 | 3.926 | 3.947 | 3.897 | 3.951 | 629,923 | +0.04(+0.91%) |
Dec 16, 2003 | 3.908 | 3.940 | 3.894 | 3.915 | 507,704 | +0.02(+0.46%) |
Dec 15, 2003 | 3.919 | 3.919 | 3.897 | 3.897 | 956,124 | -0.02(-0.45%) |
Dec 12, 2003 | 3.887 | 3.912 | 3.883 | 3.915 | 359,073 | +0.02(+0.46%) |
Dec 11, 2003 | 3.819 | 3.897 | 3.801 | 3.897 | 557,153 | +0.06(+1.48%) |
Dec 10, 2003 | 3.840 | 3.862 | 3.833 | 3.840 | 724,890 | -0.02(-0.64%) |
Dec 09, 2003 | 3.876 | 3.897 | 3.858 | 3.865 | 405,994 | -0.02(-0.55%) |
Dec 08, 2003 | 3.840 | 3.897 | 3.819 | 3.887 | 475,954 | +0.05(+1.20%) |
Dec 05, 2003 | 3.812 | 3.876 | 3.808 | 3.840 | 365,816 | -0.00(-0.09%) |
Dec 04, 2003 | 3.851 | 3.869 | 3.826 | 3.844 | 712,246 | -0.03(-0.83%) |
Dec 03, 2003 | 3.847 | 3.901 | 3.847 | 3.876 | 962,867 | +0.04(+1.11%) |
Dec 02, 2003 | 3.815 | 3.858 | 3.812 | 3.833 | 3,493,520 | +0.00(+0.09%) |
Dec 01, 2003 | 3.783 | 3.844 | 3.783 | 3.830 | 3,420,188 | +0.14(+3.66%) |
Nov 28, 2003 | 3.669 | 3.737 | 3.669 | 3.694 | 286,865 | +0.02(+0.58%) |
Nov 26, 2003 | 3.652 | 3.677 | 3.641 | 3.673 | 1,085,087 | +0.03(+0.88%) |
Nov 25, 2003 | 3.623 | 3.648 | 3.623 | 3.641 | 2,693,612 | +0.02(+0.59%) |
Nov 24, 2003 | 3.577 | 3.623 | 3.577 | 3.620 | 783,049 | +0.03(+0.79%) |
Nov 21, 2003 | 3.545 | 3.595 | 3.534 | 3.591 | 663,639 | +0.07(+1.92%) |
Nov 20, 2003 | 3.531 | 3.531 | 3.531 | 3.524 | 511,356 | -0.01(-0.30%) |
Nov 19, 2003 | 3.492 | 3.538 | 3.488 | 3.534 | 682,745 | +0.02(+0.71%) |
Nov 18, 2003 | 3.495 | 3.538 | 3.495 | 3.509 | 564,458 | +0.00(+0.10%) |
Nov 17, 2003 | 3.513 | 3.513 | 3.445 | 3.506 | 544,229 | -0.06(-1.60%) |
Nov 14, 2003 | 3.598 | 3.613 | 3.559 | 3.563 | 1,373,919 | -0.04(-0.99%) |
Nov 13, 2003 | 3.534 | 3.613 | 3.516 | 3.598 | 1,117,679 | +0.08(+2.33%) |
Nov 12, 2003 | 3.459 | 3.556 | 3.459 | 3.516 | 1,148,304 | +0.07(+1.96%) |
Nov 11, 2003 | 3.431 | 3.463 | 3.424 | 3.449 | 352,611 | -0.01(-0.21%) |
Nov 10, 2003 | 3.502 | 3.516 | 3.452 | 3.456 | 548,443 | -0.05(-1.52%) |
Nov 07, 2003 | 3.488 | 3.520 | 3.477 | 3.509 | 524,280 | +0.04(+1.02%) |
Nov 06, 2003 | 3.459 | 3.484 | 3.452 | 3.474 | 753,829 | +0.04(+1.04%) |
Nov 05, 2003 | 3.417 | 3.449 | 3.424 | 3.438 | 745,962 | +0.02(+0.73%) |
Nov 04, 2003 | 3.417 | 3.445 | 3.410 | 3.413 | 570,401 | -0.03(-0.93%) |
Nov 03, 2003 | 3.392 | 3.452 | 3.420 | 3.445 | 754,110 | +0.05(+1.36%) |
Oct 31, 2003 | 3.363 | 3.395 | 3.378 | 3.399 | 584,969 | +0.04(+1.06%) |
Oct 30, 2003 | 3.356 | 3.392 | 3.338 | 3.363 | 703,255 | +0.07(+2.16%) |
Oct 29, 2003 | 3.271 | 3.310 | 3.271 | 3.292 | 701,288 | -0.04(-1.07%) |
Oct 28, 2003 | 3.285 | 3.342 | 3.285 | 3.328 | 579,912 | +0.04(+1.19%) |
Oct 27, 2003 | 3.282 | 3.324 | 3.267 | 3.289 | 350,082 | +0.06(+1.76%) |
Oct 24, 2003 | 3.214 | 3.257 | 3.203 | 3.232 | 414,985 | -0.02(-0.55%) |
Oct 23, 2003 | 3.210 | 3.257 | 3.210 | 3.250 | 469,773 | +0.00(+0.11%) |
Oct 22, 2003 | 3.299 | 3.299 | 3.228 | 3.246 | 774,058 | -0.05(-1.62%) |
Oct 21, 2003 | 3.282 | 3.328 | 3.282 | 3.299 | 322,267 | +0.01(+0.43%) |
Oct 20, 2003 | 3.250 | 3.303 | 3.250 | 3.285 | 384,922 | +0.02(+0.76%) |
Oct 17, 2003 | 3.303 | 3.278 | 3.239 | 3.260 | 371,997 | -0.04(-1.29%) |
Oct 16, 2003 | 3.296 | 3.321 | 3.296 | 3.303 | 1,038,447 | +0.02(+0.54%) |
Oct 15, 2003 | 3.310 | 3.338 | 3.285 | 3.285 | 754,110 | -0.02(-0.65%) |
Oct 14, 2003 | 3.264 | 3.317 | 3.264 | 3.306 | 414,423 | +0.02(+0.54%) |
Oct 13, 2003 | 3.264 | 3.296 | 3.264 | 3.289 | 350,925 | +0.04(+1.20%) |
Oct 10, 2003 | 3.257 | 3.264 | 3.239 | 3.250 | 329,291 | +0.03(+1.00%) |
Oct 09, 2003 | 3.203 | 3.257 | 3.203 | 3.217 | 610,256 | +0.02(+0.56%) |
Oct 08, 2003 | 3.164 | 3.225 | 3.193 | 3.200 | 650,434 | +0.04(+1.13%) |
Oct 07, 2003 | 3.139 | 3.185 | 3.139 | 3.164 | 840,366 | +0.00(+0.11%) |
Oct 06, 2003 | 3.125 | 3.178 | 3.125 | 3.161 | 576,259 | +0.03(+1.02%) |
Oct 03, 2003 | 3.143 | 3.171 | 3.104 | 3.128 | 647,624 | +0.06(+1.97%) |
Oct 02, 2003 | 3.079 | 3.089 | 3.050 | 3.068 | 572,326 | -0.04(-1.15%) |
Oct 01, 2003 | 3.029 | 3.114 | 3.061 | 3.104 | 677,125 | +0.07(+2.47%) |
Sep 30, 2003 | 3.057 | 3.057 | 3.004 | 3.029 | 827,723 | -0.02(-0.58%) |
Sep 29, 2003 | 3.022 | 3.054 | 3.022 | 3.047 | 475,393 | +0.03(+0.94%) |
Sep 26, 2003 | 3.068 | 3.057 | 3.007 | 3.018 | 552,658 | -0.05(-1.62%) |
Sep 25, 2003 | 3.075 | 3.114 | 3.057 | 3.068 | 542,543 | +0.03(+1.06%) |
Sep 24, 2003 | 3.125 | 3.125 | 3.011 | 3.036 | 1,610,773 | -0.11(-3.51%) |
Sep 23, 2003 | 3.153 | 3.161 | 3.114 | 3.146 | 878,297 | +0.00(+0.11%) |
Sep 22, 2003 | 3.164 | 3.164 | 3.111 | 3.143 | 783,330 | -0.06(-1.78%) |
Sep 19, 2003 | 3.196 | 3.200 | 3.164 | 3.200 | 353,454 | -0.00(-0.11%) |
Sep 18, 2003 | 3.196 | 3.203 | 3.168 | 3.203 | 516,975 | +0.04(+1.12%) |
Sep 17, 2003 | 3.161 | 3.175 | 3.150 | 3.168 | 720,394 | +0.01(+0.23%) |
Sep 16, 2003 | 3.146 | 3.161 | 3.111 | 3.161 | 189,651 | +0.03(+0.91%) |
Sep 15, 2003 | 3.118 | 3.164 | 3.118 | 3.132 | 411,894 | +0.01(+0.23%) |
Sep 12, 2003 | 3.079 | 3.136 | 3.075 | 3.125 | 974,668 | -0.01(-0.23%) |
Sep 11, 2003 | 3.100 | 3.139 | 3.096 | 3.132 | 1,076,377 | +0.02(+0.69%) |
Sep 10, 2003 | 3.114 | 3.139 | 3.093 | 3.111 | 1,037,604 | -0.04(-1.13%) |
Sep 09, 2003 | 3.153 | 3.185 | 3.146 | 3.146 | 441,958 | -0.01(-0.23%) |
Sep 08, 2003 | 3.121 | 3.182 | 3.121 | 3.153 | 687,521 | +0.05(+1.72%) |
Sep 05, 2003 | 3.068 | 3.157 | 3.068 | 3.100 | 437,462 | +0.01(+0.46%) |
Sep 04, 2003 | 3.072 | 3.107 | 3.068 | 3.086 | 300,351 | +0.03(+0.93%) |
Sep 03, 2003 | 3.050 | 3.086 | 3.043 | 3.057 | 795,131 | -0.01(-0.23%) |
Sep 02, 2003 | 3.043 | 3.064 | 3.011 | 3.064 | 397,284 | +0.01(+0.35%) |
Aug 29, 2003 | 3.040 | 3.064 | 3.032 | 3.054 | 216,905 | +0.00(+0.12%) |
Aug 28, 2003 | 3.036 | 3.072 | 3.025 | 3.050 | 288,551 | +0.01(+0.35%) |
Aug 27, 2003 | 3.032 | 3.061 | 3.025 | 3.040 | 288,832 | -0.01(-0.47%) |
Aug 26, 2003 | 3.029 | 3.057 | 2.979 | 3.054 | 880,263 | +0.03(+0.94%) |
Aug 25, 2003 | 3.032 | 3.061 | 2.972 | 3.025 | 356,544 | -0.01(-0.23%) |
Aug 22, 2003 | 3.054 | 3.061 | 3.011 | 3.032 | 413,580 | -0.06(-1.84%) |
Aug 21, 2003 | 3.100 | 3.107 | 3.061 | 3.089 | 445,610 | -0.03(-0.91%) |
Aug 20, 2003 | 3.107 | 3.143 | 3.107 | 3.118 | 316,647 | -0.04(-1.13%) |
Aug 19, 2003 | 3.136 | 3.161 | 3.107 | 3.153 | 807,774 | -0.02(-0.56%) |
Aug 18, 2003 | 3.168 | 3.185 | 3.157 | 3.171 | 326,762 | -0.01(-0.45%) |
Aug 15, 2003 | 3.196 | 3.210 | 3.178 | 3.185 | 188,808 | +0.00(+0.11%) |
Aug 14, 2003 | 3.128 | 3.210 | 3.128 | 3.182 | 781,083 | +0.05(+1.71%) |
Aug 13, 2003 | 3.143 | 3.150 | 3.104 | 3.128 | 246,687 | -0.03(-1.01%) |
Aug 12, 2003 | 3.136 | 3.171 | 3.125 | 3.161 | 509,670 | +0.04(+1.14%) |
Aug 11, 2003 | 3.082 | 3.136 | 3.079 | 3.125 | 488,317 | +0.05(+1.50%) |
Aug 08, 2003 | 3.118 | 3.143 | 3.047 | 3.079 | 465,840 | -0.00(-0.12%) |
Aug 07, 2003 | 3.086 | 3.093 | 3.054 | 3.082 | 461,063 | -0.03(-1.03%) |
Aug 06, 2003 | 3.104 | 3.132 | 3.057 | 3.114 | 1,324,750 | +0.01(+0.34%) |
Aug 05, 2003 | 3.132 | 3.168 | 3.104 | 3.104 | 1,063,453 | -0.05(-1.58%) |
Aug 04, 2003 | 3.146 | 3.185 | 3.118 | 3.153 | 392,789 | +0.02(+0.68%) |
Aug 01, 2003 | 3.157 | 3.157 | 3.125 | 3.132 | 160,712 | -0.04(-1.12%) |
Jul 31, 2003 | 3.203 | 3.203 | 3.161 | 3.168 | 442,239 | -0.03(-0.89%) |
Jul 30, 2003 | 3.185 | 3.210 | 3.164 | 3.196 | 168,017 | -0.01(-0.33%) |
Jul 29, 2003 | 3.225 | 3.250 | 3.175 | 3.207 | 582,721 | -0.05(-1.53%) |
Jul 28, 2003 | 3.264 | 3.324 | 3.232 | 3.257 | 230,391 | -0.00(-0.11%) |
Jul 25, 2003 | 3.207 | 3.260 | 3.185 | 3.260 | 420,323 | +0.07(+2.23%) |
Jul 24, 2003 | 3.203 | 3.264 | 3.189 | 3.189 | 298,665 | +0.02(+0.67%) |
Jul 23, 2003 | 3.121 | 3.168 | 3.121 | 3.168 | 517,818 | +0.02(+0.79%) |
Jul 22, 2003 | 3.143 | 3.153 | 3.107 | 3.143 | 656,896 | +0.02(+0.57%) |
Jul 21, 2003 | 3.150 | 3.150 | 3.079 | 3.125 | 536,362 | -0.05(-1.68%) |
Jul 18, 2003 | 3.168 | 3.185 | 3.114 | 3.178 | 493,374 | +0.01(+0.34%) |
Jul 17, 2003 | 3.132 | 3.193 | 3.132 | 3.168 | 437,462 | -0.02(-0.67%) |
Jul 16, 2003 | 3.228 | 3.228 | 3.168 | 3.189 | 143,573 | -0.02(-0.67%) |
Jul 15, 2003 | 3.257 | 3.278 | 3.150 | 3.210 | 980,849 | -0.06(-1.96%) |
Jul 14, 2003 | 3.242 | 3.289 | 3.239 | 3.274 | 360,759 | +0.06(+1.88%) |
Jul 11, 2003 | 3.189 | 3.257 | 3.189 | 3.214 | 274,783 | +0.07(+2.38%) |
Jul 10, 2003 | 3.153 | 3.175 | 3.132 | 3.139 | 313,838 | -0.02(-0.56%) |
Jul 09, 2003 | 3.175 | 3.200 | 3.146 | 3.157 | 516,975 | -0.09(-2.63%) |
Jul 08, 2003 | 3.232 | 3.292 | 3.203 | 3.242 | 994,054 | +0.03(+0.89%) |
Jul 07, 2003 | 3.185 | 3.232 | 3.185 | 3.214 | 642,567 | +0.09(+2.73%) |
Jul 03, 2003 | 3.114 | 3.161 | 3.114 | 3.128 | 580,754 | -0.05(-1.68%) |
Jul 02, 2003 | 3.139 | 3.185 | 3.107 | 3.182 | 1,656,008 | +0.07(+2.17%) |
Jul 01, 2003 | 3.121 | 3.136 | 3.064 | 3.114 | 656,896 | -0.02(-0.79%) |
Jun 30, 2003 | 3.164 | 3.203 | 3.118 | 3.139 | 466,402 | -0.05(-1.45%) |
Jun 27, 2003 | 3.168 | 3.207 | 3.157 | 3.185 | 348,677 | -0.01(-0.22%) |
Jun 26, 2003 | 3.150 | 3.200 | 3.139 | 3.193 | 409,085 | +0.03(+0.90%) |
Jun 25, 2003 | 3.153 | 3.214 | 3.125 | 3.164 | 326,481 | -0.00(-0.11%) |
Jun 24, 2003 | 3.143 | 3.175 | 3.079 | 3.168 | 427,067 | -0.01(-0.22%) |
Jun 23, 2003 | 3.221 | 3.221 | 3.150 | 3.175 | 748,491 | -0.09(-2.73%) |
Jun 20, 2003 | 3.246 | 3.292 | 3.221 | 3.264 | 688,364 | +0.07(+2.34%) |
Jun 19, 2003 | 3.214 | 3.232 | 3.182 | 3.189 | 495,060 | -0.13(-3.97%) |
Jun 18, 2003 | 3.317 | 3.346 | 3.299 | 3.321 | 321,986 | -0.02(-0.74%) |
Jun 17, 2003 | 3.349 | 3.381 | 3.306 | 3.346 | 404,870 | -0.00(-0.11%) |
Jun 16, 2003 | 3.292 | 3.360 | 3.274 | 3.349 | 828,285 | +0.16(+5.14%) |
Jun 13, 2003 | 3.257 | 3.296 | 3.185 | 3.185 | 891,221 | -0.03(-0.89%) |
Jun 12, 2003 | 3.207 | 3.246 | 3.182 | 3.214 | 763,382 | +0.05(+1.57%) |
Jun 11, 2003 | 3.075 | 3.182 | 3.064 | 3.164 | 752,986 | +0.14(+4.71%) |
Jun 10, 2003 | 3.007 | 3.025 | 2.983 | 3.022 | 268,040 | +0.06(+2.04%) |
Jun 09, 2003 | 2.968 | 2.993 | 2.940 | 2.961 | 668,697 | -0.02(-0.60%) |
Jun 06, 2003 | 2.997 | 3.022 | 2.954 | 2.979 | 453,477 | +0.04(+1.33%) |
Jun 05, 2003 | 2.933 | 2.954 | 2.901 | 2.940 | 409,647 | -0.02(-0.84%) |
Jun 04, 2003 | 2.929 | 2.965 | 2.897 | 2.965 | 756,920 | +0.07(+2.33%) |
Jun 03, 2003 | 2.883 | 2.915 | 2.865 | 2.897 | 436,900 | +0.01(+0.25%) |
Jun 02, 2003 | 2.883 | 2.965 | 2.876 | 2.890 | 854,695 | +0.01(+0.50%) |
May 30, 2003 | 2.833 | 2.919 | 2.833 | 2.876 | 713,089 | +0.04(+1.38%) |
May 29, 2003 | 2.830 | 2.879 | 2.830 | 2.837 | 412,737 | +0.00(+0.13%) |
May 28, 2003 | 2.787 | 2.865 | 2.787 | 2.833 | 383,517 | +0.02(+0.76%) |
May 27, 2003 | 2.730 | 2.833 | 2.730 | 2.812 | 420,042 | +0.07(+2.46%) |
May 23, 2003 | 2.744 | 2.815 | 2.737 | 2.744 | 776,868 | +0.02(+0.78%) |
May 22, 2003 | 2.691 | 2.730 | 2.676 | 2.723 | 363,568 | +0.05(+2.00%) |
May 21, 2003 | 2.641 | 2.676 | 2.634 | 2.669 | 502,084 | -0.04(-1.57%) |
May 20, 2003 | 2.741 | 2.741 | 2.684 | 2.712 | 450,387 | +0.01(+0.40%) |
May 19, 2003 | 2.773 | 2.780 | 2.669 | 2.701 | 710,841 | -0.14(-5.01%) |
May 16, 2003 | 2.765 | 2.862 | 2.765 | 2.844 | 652,962 | +0.07(+2.70%) |
May 15, 2003 | 2.723 | 2.808 | 2.723 | 2.769 | 465,559 | +0.03(+1.04%) |
May 14, 2003 | 2.765 | 2.773 | 2.716 | 2.741 | 424,257 | -0.02(-0.90%) |
May 13, 2003 | 2.790 | 2.805 | 2.744 | 2.765 | 278,717 | -0.07(-2.51%) |
May 12, 2003 | 2.769 | 2.844 | 2.758 | 2.837 | 577,102 | +0.08(+2.84%) |
May 09, 2003 | 2.680 | 2.794 | 2.680 | 2.758 | 613,346 | +0.07(+2.65%) |
May 08, 2003 | 2.719 | 2.726 | 2.648 | 2.687 | 849,357 | -0.10(-3.70%) |
May 07, 2003 | 2.879 | 2.879 | 2.765 | 2.790 | 582,159 | -0.10(-3.57%) |
May 06, 2003 | 2.862 | 2.929 | 2.858 | 2.894 | 843,176 | +0.03(+1.12%) |
May 05, 2003 | 2.837 | 2.890 | 2.830 | 2.862 | 1,237,370 | +0.05(+1.90%) |
May 02, 2003 | 2.723 | 2.833 | 2.694 | 2.808 | 698,760 | +0.03(+1.15%) |
May 01, 2003 | 2.776 | 2.812 | 2.733 | 2.776 | 880,263 | -0.02(-0.76%) |
Apr 30, 2003 | 2.773 | 2.808 | 2.744 | 2.797 | 592,274 | +0.02(+0.77%) |
Apr 29, 2003 | 2.773 | 2.805 | 2.741 | 2.776 | 417,514 | -0.03(-1.14%) |
Apr 28, 2003 | 2.701 | 2.812 | 2.701 | 2.808 | 624,585 | +0.09(+3.14%) |
Apr 25, 2003 | 2.723 | 2.744 | 2.712 | 2.723 | 528,495 | -0.02(-0.91%) |
Apr 24, 2003 | 2.783 | 2.787 | 2.733 | 2.748 | 799,345 | -0.04(-1.28%) |
Apr 23, 2003 | 2.769 | 2.805 | 2.733 | 2.783 | 1,270,524 | -0.05(-1.64%) |
Apr 22, 2003 | 2.684 | 2.830 | 2.684 | 2.830 | 1,015,688 | +0.11(+4.19%) |
Apr 21, 2003 | 2.662 | 2.748 | 2.662 | 2.716 | 171,107 | +0.00(+0.00%) |
Apr 17, 2003 | 2.687 | 2.748 | 2.680 | 2.716 | 607,165 | +0.07(+2.83%) |
Apr 16, 2003 | 2.680 | 2.687 | 2.623 | 2.641 | 469,492 | -0.01(-0.54%) |
Apr 15, 2003 | 2.595 | 2.676 | 2.595 | 2.655 | 583,845 | +0.02(+0.95%) |
Apr 14, 2003 | 2.548 | 2.641 | 2.545 | 2.630 | 604,917 | -0.02(-0.81%) |
Apr 11, 2003 | 2.591 | 2.652 | 2.538 | 2.652 | 625,147 | +0.05(+1.91%) |
Apr 10, 2003 | 2.591 | 2.630 | 2.566 | 2.602 | 987,030 | +0.01(+0.27%) |
Apr 09, 2003 | 2.609 | 2.648 | 2.584 | 2.595 | 802,717 | -0.02(-0.82%) |
Apr 08, 2003 | 2.591 | 2.616 | 2.538 | 2.616 | 711,403 | +0.02(+0.96%) |
Apr 07, 2003 | 2.616 | 2.637 | 2.566 | 2.591 | 1,493,891 | +0.05(+2.10%) |
Apr 04, 2003 | 2.491 | 2.541 | 2.491 | 2.538 | 1,054,181 | +0.08(+3.33%) |
Apr 03, 2003 | 2.442 | 2.474 | 2.410 | 2.456 | 2,389,327 | +0.03(+1.32%) |
Apr 02, 2003 | 2.395 | 2.456 | 2.395 | 2.424 | 847,109 | +0.10(+4.29%) |
Apr 01, 2003 | 2.328 | 2.367 | 2.292 | 2.324 | 534,395 | +0.06(+2.67%) |
Mar 31, 2003 | 2.264 | 2.299 | 2.249 | 2.264 | 374,807 | -0.02(-1.09%) |
Mar 28, 2003 | 2.278 | 2.360 | 2.278 | 2.289 | 341,934 | -0.06(-2.58%) |
Mar 27, 2003 | 2.324 | 2.385 | 2.313 | 2.349 | 1,212,364 | -0.05(-2.22%) |
Mar 26, 2003 | 2.399 | 2.402 | 2.331 | 2.402 | 320,300 | -0.02(-0.74%) |
Mar 25, 2003 | 2.317 | 2.420 | 2.313 | 2.420 | 373,683 | +0.16(+6.92%) |
Mar 24, 2003 | 2.349 | 2.367 | 2.260 | 2.264 | 455,444 | -0.21(-8.49%) |
Mar 21, 2003 | 2.385 | 2.520 | 2.381 | 2.474 | 1,432,079 | +0.16(+7.09%) |
Mar 20, 2003 | 2.299 | 2.345 | 2.253 | 2.310 | 375,369 | -0.02(-1.07%) |
Mar 19, 2003 | 2.338 | 2.370 | 2.289 | 2.335 | 477,078 | +0.01(+0.46%) |
Mar 18, 2003 | 2.313 | 2.356 | 2.292 | 2.324 | 1,380,381 | +0.05(+2.03%) |
Mar 17, 2003 | 2.139 | 2.313 | 2.139 | 2.278 | 1,024,398 | +0.09(+3.90%) |
Mar 14, 2003 | 2.189 | 2.239 | 2.150 | 2.192 | 1,158,138 | +0.09(+4.05%) |
Mar 13, 2003 | 2.032 | 2.107 | 2.004 | 2.107 | 1,115,993 | +0.09(+4.23%) |
Mar 12, 2003 | 2.032 | 2.036 | 1.958 | 2.022 | 545,072 | -0.06(-2.91%) |
Mar 11, 2003 | 2.093 | 2.103 | 2.050 | 2.082 | 311,590 | +0.01(+0.69%) |
Mar 10, 2003 | 2.100 | 2.103 | 2.039 | 2.068 | 713,651 | -0.08(-3.81%) |
Mar 07, 2003 | 2.139 | 2.182 | 2.139 | 2.150 | 570,078 | -0.05(-2.27%) |
Mar 06, 2003 | 2.171 | 2.228 | 2.168 | 2.200 | 317,209 | -0.06(-2.68%) |
Mar 05, 2003 | 2.210 | 2.278 | 2.207 | 2.260 | 482,698 | +0.05(+2.42%) |
Mar 04, 2003 | 2.214 | 2.267 | 2.192 | 2.207 | 719,551 | -0.08(-3.58%) |
Mar 03, 2003 | 2.328 | 2.345 | 2.271 | 2.289 | 322,267 | +0.03(+1.42%) |
Feb 28, 2003 | 2.249 | 2.299 | 2.246 | 2.257 | 753,548 | +0.07(+3.43%) |
Feb 27, 2003 | 2.135 | 2.207 | 2.135 | 2.182 | 609,413 | +0.10(+4.97%) |
Feb 26, 2003 | 2.118 | 2.125 | 2.068 | 2.079 | 568,392 | -0.06(-2.83%) |
Feb 25, 2003 | 2.121 | 2.160 | 2.071 | 2.139 | 689,207 | -0.04(-1.96%) |
Feb 24, 2003 | 2.221 | 2.224 | 2.168 | 2.182 | 494,498 | -0.09(-3.77%) |
Feb 21, 2003 | 2.200 | 2.292 | 2.200 | 2.267 | 756,639 | +0.05(+2.41%) |
Feb 20, 2003 | 2.271 | 2.278 | 2.207 | 2.214 | 234,324 | -0.04(-1.74%) |
Feb 19, 2003 | 2.306 | 2.306 | 2.235 | 2.253 | 387,731 | -0.06(-2.62%) |
Feb 18, 2003 | 2.281 | 2.335 | 2.281 | 2.313 | 1,079,187 | +0.07(+3.01%) |
Feb 14, 2003 | 2.125 | 2.260 | 2.125 | 2.246 | 1,026,646 | +0.10(+4.47%) |
Feb 13, 2003 | 2.114 | 2.153 | 2.100 | 2.150 | 790,916 | +0.04(+1.85%) |
Feb 12, 2003 | 2.143 | 2.143 | 2.086 | 2.111 | 551,534 | -0.06(-2.63%) |
Feb 11, 2003 | 2.146 | 2.200 | 2.143 | 2.168 | 338,562 | +0.06(+2.70%) |
Feb 10, 2003 | 2.121 | 2.150 | 2.100 | 2.111 | 373,402 | -0.05(-2.47%) |
Feb 07, 2003 | 2.185 | 2.192 | 2.150 | 2.164 | 1,897,638 | -0.03(-1.30%) |
Feb 06, 2003 | 2.214 | 2.235 | 2.175 | 2.192 | 946,290 | -0.05(-2.07%) |
Feb 05, 2003 | 2.185 | 2.289 | 2.185 | 2.239 | 531,305 | +0.05(+2.44%) |
Feb 04, 2003 | 2.214 | 2.224 | 2.171 | 2.185 | 495,622 | +0.01(+0.66%) |
Feb 03, 2003 | 2.200 | 2.257 | 2.171 | 2.171 | 344,182 | -0.06(-2.87%) |
Jan 31, 2003 | 2.210 | 2.260 | 2.168 | 2.235 | 800,188 | -0.01(-0.32%) |
Jan 30, 2003 | 2.278 | 2.278 | 2.235 | 2.242 | 1,333,460 | -0.05(-2.02%) |
Jan 29, 2003 | 2.139 | 2.331 | 2.139 | 2.289 | 1,670,618 | +0.00(+0.00%) |
Jan 28, 2003 | 2.306 | 2.331 | 2.260 | 2.289 | 629,361 | -0.03(-1.23%) |
Jan 27, 2003 | 2.328 | 2.385 | 2.267 | 2.317 | 849,919 | -0.04(-1.51%) |
Jan 24, 2003 | 2.438 | 2.438 | 2.353 | 2.353 | 640,038 | -0.11(-4.62%) |
Jan 23, 2003 | 2.470 | 2.477 | 2.406 | 2.466 | 1,218,264 | +0.06(+2.36%) |
Jan 22, 2003 | 2.427 | 2.456 | 2.402 | 2.410 | 929,432 | -0.06(-2.59%) |
Jan 21, 2003 | 2.523 | 2.527 | 2.470 | 2.474 | 604,636 | -0.06(-2.25%) |
Jan 17, 2003 | 2.595 | 2.598 | 2.502 | 2.531 | 693,702 | -0.10(-3.92%) |
Jan 16, 2003 | 2.644 | 2.655 | 2.623 | 2.634 | 553,782 | -0.00(-0.13%) |
Jan 15, 2003 | 2.676 | 2.694 | 2.620 | 2.637 | 1,009,788 | -0.06(-2.24%) |
Jan 14, 2003 | 2.641 | 2.701 | 2.623 | 2.698 | 732,757 | +0.06(+2.16%) |
Jan 13, 2003 | 2.644 | 2.666 | 2.630 | 2.641 | 385,765 | +0.02(+0.95%) |
Jan 10, 2003 | 2.570 | 2.637 | 2.570 | 2.616 | 439,710 | +0.02(+0.68%) |
Jan 09, 2003 | 2.555 | 2.623 | 2.527 | 2.598 | 2,448,892 | +0.06(+2.24%) |
Jan 08, 2003 | 2.559 | 2.595 | 2.541 | 2.541 | 641,724 | +0.00(+0.14%) |
Jan 07, 2003 | 2.559 | 2.595 | 2.509 | 2.538 | 502,927 | -0.04(-1.66%) |
Jan 06, 2003 | 2.548 | 2.584 | 2.499 | 2.580 | 1,348,070 | +0.07(+2.69%) |
Jan 03, 2003 | 2.534 | 2.541 | 2.495 | 2.513 | 542,262 | -0.04(-1.40%) |