Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 3.466 | 3.474 | 3.437 | 3.474 | 39,067 | +0.01(+0.23%) |
Nov 26, 2003 | 3.459 | 3.466 | 3.435 | 3.466 | 92,864 | +0.01(+0.32%) |
Nov 25, 2003 | 3.463 | 3.474 | 3.443 | 3.455 | 188,931 | -0.03(-0.98%) |
Nov 24, 2003 | 3.474 | 3.490 | 3.473 | 3.490 | 165,875 | +0.02(+0.54%) |
Nov 21, 2003 | 3.449 | 3.474 | 3.438 | 3.471 | 78,774 | +0.03(+0.95%) |
Nov 20, 2003 | 3.420 | 3.451 | 3.402 | 3.438 | 1,082,350 | +0.01(+0.32%) |
Nov 19, 2003 | 3.438 | 3.473 | 3.396 | 3.427 | 199,178 | -0.01(-0.32%) |
Nov 18, 2003 | 3.463 | 3.474 | 3.435 | 3.438 | 154,987 | -0.01(-0.36%) |
Nov 17, 2003 | 3.416 | 3.473 | 3.415 | 3.451 | 372,098 | +0.01(+0.18%) |
Nov 14, 2003 | 3.473 | 3.482 | 3.443 | 3.444 | 122,965 | -0.02(-0.63%) |
Nov 13, 2003 | 3.459 | 3.509 | 3.459 | 3.466 | 199,818 | -0.01(-0.22%) |
Nov 12, 2003 | 3.474 | 3.477 | 3.466 | 3.474 | 350,323 | +0.00(+0.00%) |
Nov 11, 2003 | 3.459 | 3.459 | 3.427 | 3.474 | 871,644 | +0.01(+0.23%) |
Nov 10, 2003 | 3.465 | 3.474 | 3.462 | 3.466 | 364,412 | -0.00(-0.04%) |
Nov 07, 2003 | 3.482 | 3.490 | 3.466 | 3.468 | 680,792 | -0.01(-0.40%) |
Nov 06, 2003 | 3.487 | 3.490 | 3.443 | 3.482 | 426,535 | -0.00(-0.13%) |
Nov 05, 2003 | 3.449 | 3.501 | 3.455 | 3.487 | 170,998 | +0.00(+0.13%) |
Nov 04, 2003 | 3.449 | 3.498 | 3.449 | 3.482 | 308,053 | +0.04(+1.09%) |
Nov 03, 2003 | 3.501 | 3.527 | 3.421 | 3.444 | 668,623 | -0.06(-1.61%) |
Oct 31, 2003 | 3.435 | 3.501 | 3.435 | 3.501 | 817,847 | +0.08(+2.23%) |
Oct 30, 2003 | 3.435 | 3.435 | 3.416 | 3.424 | 372,738 | -0.04(-1.22%) |
Oct 29, 2003 | 3.354 | 3.466 | 3.354 | 3.466 | 311,896 | +0.10(+2.87%) |
Oct 28, 2003 | 3.376 | 3.376 | 3.357 | 3.370 | 318,941 | +0.01(+0.28%) |
Oct 27, 2003 | 3.276 | 3.380 | 3.276 | 3.360 | 333,031 | +0.10(+3.07%) |
Oct 24, 2003 | 3.237 | 3.310 | 3.209 | 3.260 | 206,863 | +0.00(+0.00%) |
Oct 23, 2003 | 3.263 | 3.279 | 3.192 | 3.260 | 525,804 | -0.00(-0.10%) |
Oct 22, 2003 | 3.349 | 3.349 | 3.217 | 3.263 | 227,998 | -0.09(-2.79%) |
Oct 21, 2003 | 3.348 | 3.370 | 3.348 | 3.357 | 191,492 | +0.03(+1.03%) |
Oct 20, 2003 | 3.387 | 3.387 | 3.320 | 3.323 | 142,819 | -0.08(-2.39%) |
Oct 17, 2003 | 3.435 | 3.435 | 3.365 | 3.404 | 182,526 | +0.03(+0.83%) |
Oct 16, 2003 | 3.427 | 3.427 | 3.351 | 3.376 | 100,549 | -0.06(-1.73%) |
Oct 15, 2003 | 3.427 | 3.462 | 3.412 | 3.435 | 157,549 | +0.02(+0.69%) |
Oct 14, 2003 | 3.396 | 3.415 | 3.387 | 3.412 | 1,656,189 | +0.03(+0.88%) |
Oct 13, 2003 | 3.310 | 3.407 | 3.326 | 3.382 | 290,761 | +0.07(+2.17%) |
Oct 10, 2003 | 3.279 | 3.321 | 3.256 | 3.310 | 169,717 | +0.02(+0.71%) |
Oct 09, 2003 | 3.263 | 3.373 | 3.263 | 3.287 | 303,570 | +0.02(+0.72%) |
Oct 08, 2003 | 3.279 | 3.320 | 3.248 | 3.263 | 494,423 | -0.02(-0.76%) |
Oct 07, 2003 | 3.295 | 3.301 | 3.254 | 3.288 | 419,491 | -0.01(-0.19%) |
Oct 06, 2003 | 3.295 | 3.295 | 3.295 | 3.295 | 197,897 | +0.01(+0.43%) |
Oct 03, 2003 | 3.266 | 3.299 | 3.266 | 3.281 | 267,065 | +0.04(+1.11%) |
Oct 02, 2003 | 3.206 | 3.265 | 3.162 | 3.245 | 575,119 | -0.00(-0.14%) |
Oct 01, 2003 | 3.162 | 3.304 | 3.162 | 3.249 | 894,700 | +0.12(+3.89%) |
Sep 30, 2003 | 3.124 | 3.149 | 3.115 | 3.128 | 559,748 | +0.00(+0.10%) |
Sep 29, 2003 | 3.110 | 3.137 | 3.068 | 3.124 | 293,323 | +0.00(+0.05%) |
Sep 26, 2003 | 3.115 | 3.137 | 3.062 | 3.123 | 694,882 | +0.00(+0.00%) |
Sep 25, 2003 | 3.131 | 3.131 | 3.107 | 3.123 | 603,939 | -0.01(-0.25%) |
Sep 24, 2003 | 3.060 | 3.154 | 3.060 | 3.131 | 497,625 | +0.07(+2.24%) |
Sep 23, 2003 | 3.010 | 3.074 | 3.018 | 3.062 | 286,919 | +0.05(+1.71%) |
Sep 22, 2003 | 2.967 | 2.998 | 2.935 | 3.010 | 730,106 | +0.03(+0.94%) |
Sep 19, 2003 | 2.904 | 2.998 | 2.904 | 2.982 | 933,767 | +0.08(+2.69%) |
Sep 18, 2003 | 2.901 | 2.910 | 2.887 | 2.904 | 505,310 | +0.01(+0.43%) |
Sep 17, 2003 | 2.825 | 2.893 | 2.825 | 2.892 | 603,298 | +0.08(+2.89%) |
Sep 16, 2003 | 2.739 | 2.840 | 2.739 | 2.811 | 295,244 | +0.06(+2.27%) |
Sep 15, 2003 | 2.748 | 2.779 | 2.732 | 2.748 | 370,176 | +0.01(+0.40%) |
Sep 12, 2003 | 2.732 | 2.743 | 2.717 | 2.737 | 432,299 | +0.00(+0.06%) |
Sep 11, 2003 | 2.725 | 2.750 | 2.704 | 2.736 | 291,402 | +0.00(+0.11%) |
Sep 10, 2003 | 2.717 | 2.740 | 2.692 | 2.732 | 659,657 | +0.00(+0.00%) |
Sep 09, 2003 | 2.717 | 2.747 | 2.717 | 2.732 | 215,829 | +0.00(+0.00%) |
Sep 08, 2003 | 2.714 | 2.756 | 2.714 | 2.732 | 236,323 | +0.01(+0.29%) |
Sep 05, 2003 | 2.748 | 2.748 | 2.717 | 2.725 | 231,200 | -0.04(-1.36%) |
Sep 04, 2003 | 2.759 | 2.796 | 2.737 | 2.762 | 287,559 | -0.01(-0.45%) |
Sep 03, 2003 | 2.800 | 2.811 | 2.762 | 2.775 | 171,639 | -0.01(-0.34%) |
Sep 02, 2003 | 2.731 | 2.787 | 2.715 | 2.784 | 249,132 | +0.07(+2.41%) |
Aug 29, 2003 | 2.747 | 2.764 | 2.718 | 2.718 | 179,964 | -0.00(-0.17%) |
Aug 28, 2003 | 2.693 | 2.795 | 2.678 | 2.723 | 390,030 | +0.05(+1.69%) |
Aug 27, 2003 | 2.654 | 2.701 | 2.645 | 2.678 | 134,493 | +0.01(+0.29%) |
Aug 26, 2003 | 2.662 | 2.684 | 2.620 | 2.670 | 319,581 | +0.00(+0.00%) |
Aug 25, 2003 | 2.561 | 2.690 | 2.561 | 2.670 | 185,088 | +0.10(+3.95%) |
Aug 22, 2003 | 2.640 | 2.662 | 2.533 | 2.569 | 131,931 | -0.07(-2.55%) |
Aug 21, 2003 | 2.647 | 2.647 | 2.594 | 2.636 | 164,594 | +0.00(+0.18%) |
Aug 20, 2003 | 2.576 | 2.662 | 2.529 | 2.631 | 395,794 | +0.07(+2.68%) |
Aug 19, 2003 | 2.553 | 2.569 | 2.529 | 2.562 | 105,673 | +0.00(+0.06%) |
Aug 18, 2003 | 2.561 | 2.586 | 2.483 | 2.561 | 270,907 | +0.01(+0.24%) |
Aug 15, 2003 | 2.512 | 2.584 | 2.512 | 2.554 | 90,302 | +0.03(+1.36%) |
Aug 14, 2003 | 2.544 | 2.544 | 2.467 | 2.520 | 163,313 | -0.02(-0.86%) |
Aug 13, 2003 | 2.537 | 2.544 | 2.514 | 2.542 | 758,926 | +0.01(+0.49%) |
Aug 12, 2003 | 2.548 | 2.548 | 2.514 | 2.529 | 562,950 | -0.02(-0.67%) |
Aug 11, 2003 | 2.520 | 2.550 | 2.511 | 2.547 | 287,559 | +0.04(+1.68%) |
Aug 08, 2003 | 2.514 | 2.523 | 2.494 | 2.505 | 440,625 | +0.01(+0.25%) |
Aug 07, 2003 | 2.490 | 2.514 | 2.458 | 2.498 | 613,545 | +0.00(+0.00%) |
Aug 06, 2003 | 2.495 | 2.512 | 2.458 | 2.498 | 265,784 | +0.01(+0.50%) |
Aug 05, 2003 | 2.490 | 2.503 | 2.470 | 2.486 | 249,132 | -0.01(-0.38%) |
Aug 04, 2003 | 2.522 | 2.522 | 2.470 | 2.495 | 185,088 | -0.02(-0.87%) |
Aug 01, 2003 | 2.545 | 2.559 | 2.439 | 2.517 | 699,365 | -0.04(-1.65%) |
Jul 31, 2003 | 2.522 | 2.581 | 2.522 | 2.559 | 318,941 | +0.03(+1.17%) |
Jul 30, 2003 | 2.584 | 2.592 | 2.525 | 2.529 | 317,019 | -0.04(-1.52%) |
Jul 29, 2003 | 2.650 | 2.651 | 2.505 | 2.569 | 511,715 | -0.07(-2.78%) |
Jul 28, 2003 | 2.537 | 2.693 | 2.526 | 2.642 | 822,330 | +0.08(+3.23%) |
Jul 25, 2003 | 2.445 | 2.576 | 2.445 | 2.559 | 842,184 | +0.12(+4.73%) |
Jul 24, 2003 | 2.498 | 2.514 | 2.420 | 2.444 | 338,795 | -0.04(-1.45%) |
Jul 23, 2003 | 2.498 | 2.519 | 2.470 | 2.480 | 219,672 | -0.01(-0.44%) |
Jul 22, 2003 | 2.515 | 2.536 | 2.490 | 2.490 | 1,344,292 | -0.02(-0.99%) |
Jul 21, 2003 | 2.514 | 2.523 | 2.498 | 2.515 | 298,447 | -0.01(-0.43%) |
Jul 18, 2003 | 2.529 | 2.551 | 2.473 | 2.526 | 895,981 | -0.02(-0.74%) |
Jul 17, 2003 | 2.656 | 2.656 | 2.544 | 2.545 | 413,086 | -0.11(-4.17%) |
Jul 16, 2003 | 2.732 | 2.732 | 2.623 | 2.656 | 517,479 | -0.08(-2.80%) |
Jul 15, 2003 | 2.779 | 2.779 | 2.695 | 2.732 | 575,119 | -0.03(-1.13%) |
Jul 14, 2003 | 2.811 | 2.811 | 2.736 | 2.764 | 463,041 | -0.02(-0.84%) |
Jul 11, 2003 | 2.807 | 2.807 | 2.693 | 2.787 | 536,051 | -0.02(-0.83%) |
Jul 10, 2003 | 2.795 | 2.826 | 2.764 | 2.811 | 799,915 | +0.00(+0.00%) |
Jul 09, 2003 | 2.840 | 2.992 | 2.795 | 2.811 | 2,366,441 | -0.03(-1.04%) |
Jul 08, 2003 | 2.825 | 2.857 | 2.823 | 2.840 | 182,526 | +0.02(+0.55%) |
Jul 07, 2003 | 2.795 | 2.825 | 2.779 | 2.825 | 339,435 | +0.05(+1.63%) |
Jul 03, 2003 | 2.803 | 2.811 | 2.765 | 2.779 | 96,066 | -0.04(-1.39%) |
Jul 02, 2003 | 2.798 | 2.826 | 2.779 | 2.818 | 183,807 | +0.02(+0.56%) |
Jul 01, 2003 | 2.865 | 2.875 | 2.801 | 2.803 | 329,828 | -0.05(-1.64%) |
Jun 30, 2003 | 2.859 | 2.876 | 2.831 | 2.850 | 586,006 | -0.01(-0.33%) |
Jun 27, 2003 | 2.857 | 2.959 | 2.857 | 2.859 | 257,458 | -0.01(-0.43%) |
Jun 26, 2003 | 2.814 | 2.892 | 2.811 | 2.871 | 154,347 | +0.06(+2.11%) |
Jun 25, 2003 | 2.790 | 2.818 | 2.790 | 2.812 | 398,356 | +0.01(+0.50%) |
Jun 24, 2003 | 2.806 | 2.817 | 2.779 | 2.798 | 272,829 | -0.01(-0.22%) |
Jun 23, 2003 | 2.795 | 2.834 | 2.787 | 2.804 | 553,984 | +0.02(+0.62%) |
Jun 20, 2003 | 2.798 | 2.826 | 2.787 | 2.787 | 537,973 | -0.02(-0.78%) |
Jun 19, 2003 | 2.764 | 2.818 | 2.764 | 2.809 | 454,715 | +0.04(+1.30%) |
Jun 18, 2003 | 2.725 | 2.806 | 2.725 | 2.773 | 376,581 | +0.04(+1.37%) |
Jun 17, 2003 | 2.686 | 2.786 | 2.668 | 2.736 | 340,716 | +0.06(+2.40%) |
Jun 16, 2003 | 2.615 | 2.689 | 2.615 | 2.672 | 742,915 | +0.06(+2.15%) |
Jun 13, 2003 | 2.670 | 2.676 | 2.615 | 2.615 | 308,053 | -0.05(-2.05%) |
Jun 12, 2003 | 2.653 | 2.701 | 2.653 | 2.670 | 376,581 | +0.02(+0.65%) |
Jun 11, 2003 | 2.654 | 2.667 | 2.647 | 2.653 | 283,076 | -0.02(-0.64%) |
Jun 10, 2003 | 2.622 | 2.686 | 2.622 | 2.670 | 236,323 | +0.05(+1.85%) |
Jun 09, 2003 | 2.667 | 2.668 | 2.623 | 2.622 | 432,299 | -0.06(-2.10%) |
Jun 06, 2003 | 2.725 | 2.732 | 2.678 | 2.678 | 773,016 | -0.02(-0.92%) |
Jun 05, 2003 | 2.672 | 2.709 | 2.672 | 2.703 | 688,477 | +0.03(+1.23%) |
Jun 04, 2003 | 2.675 | 2.700 | 2.670 | 2.670 | 291,402 | +0.00(+0.00%) |
Jun 03, 2003 | 2.670 | 2.704 | 2.656 | 2.670 | 582,804 | +0.01(+0.47%) |
Jun 02, 2003 | 2.576 | 2.729 | 2.576 | 2.658 | 1,203,394 | +0.02(+0.71%) |
May 30, 2003 | 2.529 | 2.639 | 2.529 | 2.639 | 1,096,440 | +0.13(+5.36%) |
May 29, 2003 | 2.436 | 2.533 | 2.436 | 2.505 | 1,296,259 | +0.07(+3.02%) |
May 28, 2003 | 2.420 | 2.451 | 2.420 | 2.431 | 1,797,727 | +0.03(+1.24%) |
May 27, 2003 | 2.406 | 2.433 | 2.392 | 2.401 | 354,806 | +0.00(+0.13%) |
May 23, 2003 | 2.351 | 2.403 | 2.342 | 2.398 | 206,863 | +0.05(+2.06%) |
May 22, 2003 | 2.361 | 2.367 | 2.342 | 2.350 | 1,239,259 | -0.03(-1.12%) |
May 21, 2003 | 2.420 | 2.420 | 2.359 | 2.376 | 455,355 | -0.03(-1.17%) |
May 20, 2003 | 2.373 | 2.436 | 2.358 | 2.405 | 643,646 | +0.04(+1.65%) |
May 19, 2003 | 2.373 | 2.380 | 2.337 | 2.366 | 1,121,418 | -0.01(-0.33%) |
May 16, 2003 | 2.381 | 2.386 | 2.366 | 2.373 | 3,083,739 | +0.01(+0.40%) |
May 15, 2003 | 2.295 | 2.387 | 2.295 | 2.364 | 1,455,730 | -0.00(-0.13%) |
May 14, 2003 | 2.480 | 2.481 | 2.366 | 2.367 | 607,781 | -0.11(-4.47%) |
May 13, 2003 | 2.483 | 2.503 | 2.465 | 2.478 | 581,523 | -0.00(-0.19%) |
May 12, 2003 | 2.553 | 2.561 | 2.467 | 2.483 | 315,739 | -0.06(-2.45%) |
May 09, 2003 | 2.608 | 2.636 | 2.542 | 2.545 | 321,503 | -0.06(-2.39%) |
May 08, 2003 | 2.670 | 2.670 | 2.606 | 2.608 | 93,504 | -0.05(-1.82%) |
May 07, 2003 | 2.611 | 2.668 | 2.601 | 2.656 | 188,290 | +0.05(+1.73%) |
May 06, 2003 | 2.654 | 2.654 | 2.608 | 2.611 | 392,592 | -0.05(-1.76%) |
May 05, 2003 | 2.701 | 2.708 | 2.643 | 2.658 | 165,234 | -0.03(-1.22%) |
May 02, 2003 | 2.701 | 2.751 | 2.653 | 2.690 | 167,796 | +0.00(+0.00%) |
May 01, 2003 | 2.717 | 2.717 | 2.687 | 2.690 | 70,448 | -0.03(-0.98%) |
Apr 30, 2003 | 2.654 | 2.729 | 2.654 | 2.717 | 275,391 | +0.05(+1.75%) |
Apr 29, 2003 | 2.748 | 2.792 | 2.668 | 2.670 | 178,683 | -0.08(-3.06%) |
Apr 28, 2003 | 2.662 | 2.754 | 2.647 | 2.754 | 274,750 | +0.10(+3.89%) |
Apr 25, 2003 | 2.637 | 2.662 | 2.498 | 2.651 | 2,039,174 | -0.14(-5.09%) |
Apr 24, 2003 | 2.842 | 2.871 | 2.793 | 2.793 | 147,942 | -0.06(-2.24%) |
Apr 23, 2003 | 2.840 | 2.892 | 2.840 | 2.857 | 154,347 | +0.02(+0.83%) |
Apr 22, 2003 | 2.796 | 2.867 | 2.796 | 2.834 | 167,796 | +0.02(+0.89%) |
Apr 21, 2003 | 2.795 | 2.811 | 2.732 | 2.809 | 131,291 | +0.00(+0.00%) |
Apr 17, 2003 | 2.740 | 2.826 | 2.737 | 2.809 | 89,662 | +0.10(+3.51%) |
Apr 16, 2003 | 2.704 | 2.737 | 2.662 | 2.714 | 2,317,768 | +0.01(+0.35%) |
Apr 15, 2003 | 2.732 | 2.745 | 2.704 | 2.704 | 85,819 | -0.03(-1.03%) |
Apr 14, 2003 | 2.662 | 2.747 | 2.654 | 2.732 | 739,072 | +0.08(+3.12%) |
Apr 11, 2003 | 2.648 | 2.665 | 2.603 | 2.650 | 63,403 | +0.00(+0.06%) |
Apr 10, 2003 | 2.653 | 2.667 | 2.623 | 2.648 | 96,707 | +0.00(+0.18%) |
Apr 09, 2003 | 2.654 | 2.695 | 2.642 | 2.643 | 94,145 | -0.00(-0.12%) |
Apr 08, 2003 | 2.673 | 2.675 | 2.625 | 2.647 | 124,246 | -0.04(-1.57%) |
Apr 07, 2003 | 2.659 | 2.709 | 2.654 | 2.689 | 206,223 | +0.05(+2.01%) |
Apr 04, 2003 | 2.631 | 2.654 | 2.626 | 2.636 | 68,527 | +0.00(+0.18%) |
Apr 03, 2003 | 2.642 | 2.654 | 2.615 | 2.631 | 135,133 | -0.00(-0.18%) |
Apr 02, 2003 | 2.537 | 2.648 | 2.537 | 2.636 | 166,515 | +0.12(+4.84%) |
Apr 01, 2003 | 2.553 | 2.567 | 2.500 | 2.514 | 93,504 | +0.00(+0.00%) |
Mar 31, 2003 | 2.584 | 2.587 | 2.514 | 2.514 | 112,077 | -0.10(-3.65%) |
Mar 28, 2003 | 2.567 | 2.623 | 2.553 | 2.609 | 100,549 | +0.04(+1.70%) |
Mar 27, 2003 | 2.506 | 2.570 | 2.483 | 2.565 | 160,751 | +0.03(+1.11%) |
Mar 26, 2003 | 2.506 | 2.537 | 2.444 | 2.537 | 281,155 | +0.03(+1.06%) |
Mar 25, 2003 | 2.467 | 2.531 | 2.467 | 2.511 | 49,954 | +0.06(+2.42%) |
Mar 24, 2003 | 2.542 | 2.547 | 2.451 | 2.451 | 65,325 | -0.11(-4.38%) |
Mar 21, 2003 | 2.503 | 2.572 | 2.480 | 2.564 | 99,909 | +0.06(+2.43%) |
Mar 20, 2003 | 2.451 | 2.562 | 2.433 | 2.503 | 98,628 | +0.04(+1.58%) |
Mar 19, 2003 | 2.372 | 2.481 | 2.334 | 2.464 | 158,830 | +0.09(+3.88%) |
Mar 18, 2003 | 2.350 | 2.372 | 2.331 | 2.372 | 105,673 | +0.00(+0.00%) |
Mar 17, 2003 | 2.280 | 2.372 | 2.267 | 2.372 | 243,368 | +0.08(+3.62%) |
Mar 14, 2003 | 2.303 | 2.303 | 2.278 | 2.289 | 36,505 | -0.03(-1.28%) |
Mar 13, 2003 | 2.280 | 2.319 | 2.256 | 2.319 | 387,468 | +0.05(+2.41%) |
Mar 12, 2003 | 2.292 | 2.292 | 2.264 | 2.264 | 109,515 | -0.03(-1.23%) |
Mar 11, 2003 | 2.328 | 2.334 | 2.270 | 2.292 | 94,785 | -0.03(-1.48%) |
Mar 10, 2003 | 2.356 | 2.356 | 2.314 | 2.327 | 176,122 | -0.05(-1.91%) |
Mar 07, 2003 | 2.373 | 2.414 | 2.372 | 2.372 | 125,527 | -0.05(-2.06%) |
Mar 06, 2003 | 2.492 | 2.492 | 2.414 | 2.422 | 536,051 | -0.07(-2.82%) |
Mar 05, 2003 | 2.459 | 2.498 | 2.459 | 2.492 | 238,245 | +0.03(+1.33%) |
Mar 04, 2003 | 2.506 | 2.506 | 2.451 | 2.459 | 476,490 | -0.07(-2.78%) |
Mar 03, 2003 | 2.522 | 2.559 | 2.522 | 2.529 | 18,572 | +0.02(+0.62%) |
Feb 28, 2003 | 2.522 | 2.569 | 2.475 | 2.514 | 625,714 | -0.05(-1.83%) |
Feb 27, 2003 | 2.500 | 2.561 | 2.498 | 2.561 | 181,245 | +0.08(+3.08%) |
Feb 26, 2003 | 2.537 | 2.537 | 2.444 | 2.484 | 235,043 | -0.07(-2.69%) |
Feb 25, 2003 | 2.459 | 2.554 | 2.459 | 2.553 | 256,177 | +0.09(+3.81%) |
Feb 24, 2003 | 2.498 | 2.514 | 2.459 | 2.459 | 144,099 | -0.04(-1.69%) |
Feb 21, 2003 | 2.500 | 2.529 | 2.498 | 2.501 | 96,707 | +0.00(+0.06%) |
Feb 20, 2003 | 2.489 | 2.514 | 2.489 | 2.500 | 56,359 | +0.01(+0.44%) |
Feb 19, 2003 | 2.483 | 2.508 | 2.459 | 2.489 | 365,053 | +0.01(+0.31%) |
Feb 18, 2003 | 2.459 | 2.481 | 2.455 | 2.481 | 384,266 | +0.01(+0.25%) |
Feb 14, 2003 | 2.451 | 2.484 | 2.451 | 2.475 | 157,549 | +0.02(+0.83%) |
Feb 13, 2003 | 2.465 | 2.465 | 2.436 | 2.455 | 187,009 | -0.00(-0.19%) |
Feb 12, 2003 | 2.490 | 2.490 | 2.451 | 2.459 | 242,728 | -0.02(-0.76%) |
Feb 11, 2003 | 2.498 | 2.498 | 2.462 | 2.478 | 298,447 | -0.02(-0.87%) |
Feb 10, 2003 | 2.455 | 2.500 | 2.455 | 2.500 | 101,830 | +0.05(+1.97%) |
Feb 07, 2003 | 2.498 | 2.517 | 2.451 | 2.451 | 922,239 | -0.05(-1.88%) |
Feb 06, 2003 | 2.498 | 2.517 | 2.498 | 2.498 | 906,869 | -0.01(-0.37%) |
Feb 05, 2003 | 2.561 | 2.600 | 2.498 | 2.508 | 239,526 | -0.05(-2.01%) |
Feb 04, 2003 | 2.483 | 2.573 | 2.483 | 2.559 | 264,503 | +0.07(+2.82%) |
Feb 03, 2003 | 2.498 | 2.498 | 2.483 | 2.489 | 65,965 | -0.02(-0.69%) |
Jan 31, 2003 | 2.497 | 2.512 | 2.475 | 2.506 | 343,918 | +0.01(+0.44%) |
Jan 30, 2003 | 2.505 | 2.508 | 2.484 | 2.495 | 79,415 | -0.01(-0.25%) |
Jan 29, 2003 | 2.490 | 2.517 | 2.484 | 2.501 | 108,235 | +0.00(+0.12%) |
Jan 28, 2003 | 2.506 | 2.522 | 2.498 | 2.498 | 133,852 | -0.01(-0.25%) |
Jan 27, 2003 | 2.514 | 2.534 | 2.490 | 2.505 | 397,075 | -0.02(-0.87%) |
Jan 24, 2003 | 2.594 | 2.594 | 2.526 | 2.526 | 176,122 | -0.07(-2.76%) |
Jan 23, 2003 | 2.545 | 2.603 | 2.545 | 2.598 | 40,988 | +0.05(+2.09%) |
Jan 22, 2003 | 2.578 | 2.600 | 2.545 | 2.545 | 127,448 | -0.04(-1.51%) |
Jan 21, 2003 | 2.584 | 2.600 | 2.545 | 2.584 | 183,807 | -0.01(-0.54%) |
Jan 17, 2003 | 2.623 | 2.647 | 2.598 | 2.598 | 71,089 | -0.02(-0.83%) |
Jan 16, 2003 | 2.592 | 2.654 | 2.561 | 2.620 | 384,266 | +0.02(+0.78%) |
Jan 15, 2003 | 2.490 | 2.631 | 2.459 | 2.600 | 559,748 | +0.13(+5.11%) |
Jan 14, 2003 | 2.478 | 2.490 | 2.451 | 2.473 | 871,644 | -0.01(-0.25%) |
Jan 13, 2003 | 2.505 | 2.512 | 2.436 | 2.480 | 817,207 | -0.01(-0.56%) |
Jan 10, 2003 | 2.506 | 2.553 | 2.484 | 2.494 | 114,639 | -0.00(-0.19%) |
Jan 09, 2003 | 2.503 | 2.545 | 2.494 | 2.498 | 144,740 | +0.00(+0.00%) |
Jan 08, 2003 | 2.506 | 2.529 | 2.498 | 2.498 | 153,066 | -0.01(-0.31%) |
Jan 07, 2003 | 2.537 | 2.569 | 2.494 | 2.506 | 265,143 | -0.03(-1.17%) |
Jan 06, 2003 | 2.503 | 2.536 | 2.495 | 2.536 | 184,447 | +0.03(+1.37%) |
Jan 03, 2003 | 2.495 | 2.514 | 2.461 | 2.501 | 195,335 | +0.00(+0.12%) |
Jan 02, 2003 | 2.423 | 2.498 | 2.420 | 2.498 | 104,392 | +0.07(+3.09%) |
Dec 31, 2002 | 2.420 | 2.478 | 2.420 | 2.423 | 142,178 | +0.00(+0.13%) |
Dec 30, 2002 | 2.412 | 2.458 | 2.412 | 2.420 | 144,099 | +0.01(+0.32%) |
Dec 27, 2002 | 2.412 | 2.428 | 2.409 | 2.412 | 89,021 | -0.01(-0.39%) |
Dec 26, 2002 | 2.437 | 2.467 | 2.381 | 2.422 | 304,211 | -0.01(-0.32%) |
Dec 24, 2002 | 2.451 | 2.451 | 2.416 | 2.430 | 58,280 | -0.02(-0.83%) |
Dec 23, 2002 | 2.408 | 2.472 | 2.403 | 2.450 | 146,021 | +0.03(+1.42%) |
Dec 20, 2002 | 2.417 | 2.420 | 2.405 | 2.416 | 230,559 | -0.00(-0.06%) |
Dec 19, 2002 | 2.469 | 2.481 | 2.386 | 2.417 | 169,077 | -0.07(-2.70%) |
Dec 18, 2002 | 2.501 | 2.509 | 2.478 | 2.484 | 99,909 | -0.01(-0.56%) |
Dec 17, 2002 | 2.576 | 2.592 | 2.490 | 2.498 | 2,739,821 | -0.09(-3.61%) |
Dec 16, 2002 | 2.464 | 2.592 | 2.451 | 2.592 | 1,770,828 | +0.12(+4.86%) |
Dec 13, 2002 | 2.523 | 2.537 | 2.472 | 2.472 | 123,605 | -0.07(-2.58%) |
Dec 12, 2002 | 2.537 | 2.545 | 2.498 | 2.537 | 164,594 | +0.00(+0.00%) |
Dec 11, 2002 | 2.520 | 2.537 | 2.520 | 2.537 | 260,020 | +0.01(+0.31%) |
Dec 10, 2002 | 2.569 | 2.600 | 2.529 | 2.529 | 454,715 | -0.04(-1.64%) |
Dec 09, 2002 | 2.567 | 2.600 | 2.551 | 2.572 | 97,347 | +0.01(+0.24%) |
Dec 06, 2002 | 2.539 | 2.567 | 2.475 | 2.565 | 638,523 | +0.01(+0.43%) |
Dec 05, 2002 | 2.623 | 2.623 | 2.545 | 2.554 | 57,639 | -0.07(-2.62%) |
Dec 04, 2002 | 2.622 | 2.636 | 2.609 | 2.623 | 145,380 | +0.01(+0.30%) |
Dec 03, 2002 | 2.592 | 2.626 | 2.544 | 2.615 | 159,470 | +0.01(+0.42%) |