Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 2.115 | 2.172 | 2.115 | 2.172 | 2,048 | +0.05(+2.32%) |
Nov 26, 2003 | 2.111 | 2.143 | 2.108 | 2.122 | 5,798 | -0.05(-2.26%) |
Nov 25, 2003 | 2.090 | 2.187 | 2.076 | 2.172 | 25,534 | +0.06(+2.63%) |
Nov 24, 2003 | 2.134 | 2.140 | 2.116 | 2.116 | 3,645 | +0.00(+0.18%) |
Nov 21, 2003 | 2.112 | 2.112 | 2.112 | 2.112 | 0 | +0.00(+0.00%) |
Nov 20, 2003 | 2.122 | 2.128 | 2.112 | 2.112 | 15,371 | -0.00(-0.19%) |
Nov 19, 2003 | 2.164 | 2.164 | 2.104 | 2.116 | 9,363 | -0.01(-0.24%) |
Nov 18, 2003 | 2.138 | 2.138 | 2.095 | 2.121 | 54,509 | -0.03(-1.26%) |
Nov 17, 2003 | 2.138 | 2.148 | 2.138 | 2.148 | 2,713 | -0.00(-0.18%) |
Nov 14, 2003 | 2.191 | 2.191 | 2.084 | 2.152 | 17,010 | +0.02(+0.79%) |
Nov 13, 2003 | 2.103 | 2.135 | 2.102 | 2.135 | 25,901 | +0.02(+1.11%) |
Nov 12, 2003 | 2.097 | 2.112 | 2.097 | 2.112 | 3,092 | -0.01(-0.43%) |
Nov 11, 2003 | 2.069 | 2.121 | 2.050 | 2.121 | 38,775 | +0.04(+1.86%) |
Nov 10, 2003 | 2.087 | 2.087 | 2.067 | 2.082 | 22,778 | +0.00(+0.19%) |
Nov 07, 2003 | 2.069 | 2.087 | 2.047 | 2.078 | 8,640 | -0.01(-0.43%) |
Nov 06, 2003 | 2.069 | 2.087 | 2.068 | 2.087 | 15,057 | -0.00(-0.06%) |
Nov 05, 2003 | 2.071 | 2.089 | 2.069 | 2.089 | 9,846 | +0.01(+0.31%) |
Nov 04, 2003 | 2.116 | 2.116 | 2.069 | 2.082 | 12,757 | +0.02(+0.81%) |
Nov 03, 2003 | 2.080 | 2.117 | 2.065 | 2.065 | 19,685 | -0.01(-0.68%) |
Oct 31, 2003 | 2.090 | 2.097 | 2.069 | 2.080 | 31,314 | -0.02(-0.80%) |
Oct 30, 2003 | 2.100 | 2.097 | 2.097 | 2.097 | 1,159 | -0.00(-0.18%) |
Oct 29, 2003 | 2.064 | 2.106 | 2.064 | 2.100 | 48,710 | +0.01(+0.25%) |
Oct 28, 2003 | 2.094 | 2.095 | 2.089 | 2.095 | 14,690 | +0.01(+0.31%) |
Oct 27, 2003 | 2.064 | 2.089 | 2.064 | 2.089 | 28,221 | +0.02(+0.87%) |
Oct 24, 2003 | 2.106 | 2.106 | 2.071 | 2.071 | 47,164 | -0.03(-1.66%) |
Oct 23, 2003 | 2.095 | 2.106 | 2.005 | 2.106 | 92,396 | +0.02(+1.12%) |
Oct 22, 2003 | 2.082 | 2.102 | 2.053 | 2.082 | 21,262 | +0.01(+0.31%) |
Oct 21, 2003 | 2.053 | 2.085 | 2.053 | 2.076 | 29,895 | +0.01(+0.38%) |
Oct 20, 2003 | 2.060 | 2.069 | 2.037 | 2.068 | 6,958 | -0.00(-0.06%) |
Oct 17, 2003 | 2.037 | 2.069 | 2.005 | 2.069 | 15,463 | -0.01(-0.62%) |
Oct 16, 2003 | 2.069 | 2.069 | 2.069 | 2.082 | 16,236 | +0.01(+0.62%) |
Oct 15, 2003 | 2.064 | 2.082 | 2.059 | 2.069 | 35,953 | +0.03(+1.27%) |
Oct 14, 2003 | 2.032 | 2.043 | 2.031 | 2.043 | 5,025 | +0.00(+0.00%) |
Oct 13, 2003 | 2.045 | 2.045 | 2.043 | 2.043 | 5,992 | +0.01(+0.44%) |
Oct 10, 2003 | 2.043 | 2.056 | 2.032 | 2.034 | 8,891 | -0.03(-1.37%) |
Oct 09, 2003 | 2.047 | 2.064 | 2.031 | 2.063 | 18,030 | +0.02(+1.14%) |
Oct 08, 2003 | 2.042 | 2.062 | 2.028 | 2.040 | 34,793 | -0.00(-0.13%) |
Oct 07, 2003 | 2.007 | 2.042 | 1.972 | 2.042 | 43,298 | +0.02(+1.22%) |
Oct 06, 2003 | 1.953 | 2.018 | 1.953 | 2.018 | 26,288 | +0.01(+0.58%) |
Oct 03, 2003 | 1.956 | 2.006 | 1.956 | 2.006 | 117,652 | +0.03(+1.77%) |
Oct 02, 2003 | 1.972 | 1.979 | 1.954 | 1.971 | 44,458 | +0.02(+0.86%) |
Oct 01, 2003 | 1.972 | 1.972 | 1.954 | 1.954 | 22,035 | -0.02(-0.85%) |
Sep 30, 2003 | 1.972 | 1.972 | 1.971 | 1.971 | 1,546 | -0.01(-0.65%) |
Sep 29, 2003 | 1.843 | 1.985 | 1.843 | 1.984 | 26,675 | +0.03(+1.79%) |
Sep 26, 2003 | 1.972 | 1.972 | 1.949 | 1.949 | 30,440 | -0.02(-1.10%) |
Sep 25, 2003 | 1.972 | 1.974 | 1.958 | 1.971 | 87,757 | -0.00(-0.09%) |
Sep 24, 2003 | 1.962 | 1.972 | 1.967 | 1.972 | 18,169 | +0.01(+0.53%) |
Sep 23, 2003 | 1.967 | 1.972 | 1.962 | 1.962 | 15,463 | +0.00(+0.13%) |
Sep 22, 2003 | 1.972 | 1.972 | 1.895 | 1.959 | 164,689 | -0.02(-1.11%) |
Sep 19, 2003 | 1.966 | 1.981 | 1.946 | 1.981 | 17,010 | +0.02(+0.93%) |
Sep 18, 2003 | 1.945 | 1.963 | 1.891 | 1.963 | 29,381 | +0.04(+1.88%) |
Sep 17, 2003 | 1.851 | 1.941 | 1.851 | 1.927 | 39,490 | +0.02(+0.81%) |
Sep 16, 2003 | 1.837 | 1.919 | 1.837 | 1.912 | 33,247 | +0.06(+3.28%) |
Sep 15, 2003 | 1.860 | 1.865 | 1.849 | 1.851 | 6,958 | -0.01(-0.42%) |
Sep 12, 2003 | 1.860 | 1.886 | 1.851 | 1.859 | 30,541 | +0.01(+0.42%) |
Sep 11, 2003 | 1.824 | 1.861 | 1.824 | 1.851 | 22,422 | +0.01(+0.77%) |
Sep 10, 2003 | 1.820 | 1.849 | 1.811 | 1.837 | 20,876 | +0.02(+0.92%) |
Sep 09, 2003 | 1.811 | 1.833 | 1.811 | 1.820 | 30,541 | +0.01(+0.28%) |
Sep 08, 2003 | 1.736 | 1.843 | 1.736 | 1.815 | 67,267 | +0.08(+4.70%) |
Sep 05, 2003 | 1.746 | 1.754 | 1.733 | 1.733 | 27,061 | -0.01(-0.59%) |
Sep 04, 2003 | 1.746 | 1.746 | 1.738 | 1.743 | 9,278 | -0.00(-0.07%) |
Sep 03, 2003 | 1.721 | 1.746 | 1.721 | 1.745 | 45,618 | +0.01(+0.45%) |
Sep 02, 2003 | 1.736 | 1.737 | 1.720 | 1.737 | 2,319 | -0.01(-0.52%) |
Aug 29, 2003 | 1.722 | 1.746 | 1.722 | 1.746 | 1,159 | +0.01(+0.52%) |
Aug 28, 2003 | 1.715 | 1.737 | 1.715 | 1.737 | 3,092 | +0.00(+0.01%) |
Aug 27, 2003 | 1.739 | 1.739 | 1.737 | 1.737 | 5,798 | -0.01(-0.39%) |
Aug 26, 2003 | 1.725 | 1.743 | 1.725 | 1.743 | 1,159 | +0.01(+0.52%) |
Aug 25, 2003 | 1.727 | 1.734 | 1.721 | 1.734 | 8,891 | +0.00(+0.07%) |
Aug 22, 2003 | 1.720 | 1.743 | 1.720 | 1.733 | 3,092 | -0.00(-0.22%) |
Aug 21, 2003 | 1.727 | 1.743 | 1.727 | 1.737 | 12,371 | +0.01(+0.30%) |
Aug 20, 2003 | 1.732 | 1.732 | 1.720 | 1.732 | 11,211 | +0.01(+0.59%) |
Aug 19, 2003 | 1.720 | 1.722 | 1.720 | 1.722 | 6,958 | -0.01(-0.32%) |
Aug 18, 2003 | 1.732 | 1.732 | 1.721 | 1.727 | 17,010 | -0.01(-0.34%) |
Aug 15, 2003 | 1.727 | 1.733 | 1.727 | 1.733 | 12,757 | +0.01(+0.37%) |
Aug 14, 2003 | 1.727 | 1.730 | 1.727 | 1.727 | 13,917 | -0.00(-0.08%) |
Aug 13, 2003 | 1.727 | 1.728 | 1.727 | 1.728 | 1,546 | +0.00(+0.00%) |
Aug 12, 2003 | 1.728 | 1.732 | 1.720 | 1.728 | 28,994 | -0.00(-0.14%) |
Aug 11, 2003 | 1.721 | 1.730 | 1.720 | 1.730 | 3,865 | +0.01(+0.67%) |
Aug 08, 2003 | 1.694 | 1.724 | 1.694 | 1.719 | 10,438 | +0.01(+0.29%) |
Aug 07, 2003 | 1.689 | 1.732 | 1.689 | 1.714 | 17,010 | +0.02(+1.00%) |
Aug 06, 2003 | 1.697 | 1.697 | 1.697 | 1.697 | 386 | -0.03(-2.02%) |
Aug 05, 2003 | 1.706 | 1.732 | 1.706 | 1.732 | 5,025 | +0.02(+1.44%) |
Aug 04, 2003 | 1.688 | 1.714 | 1.688 | 1.707 | 16,623 | -0.00(-0.08%) |
Aug 01, 2003 | 1.694 | 1.719 | 1.683 | 1.709 | 9,664 | +0.01(+0.76%) |
Jul 31, 2003 | 1.733 | 1.733 | 1.696 | 1.696 | 4,639 | -0.04(-2.46%) |
Jul 30, 2003 | 1.725 | 1.743 | 1.701 | 1.738 | 61,082 | +0.01(+0.67%) |
Jul 29, 2003 | 1.725 | 1.742 | 1.725 | 1.727 | 6,572 | +0.00(+0.00%) |
Jul 28, 2003 | 1.698 | 1.741 | 1.698 | 1.727 | 28,221 | +0.01(+0.75%) |
Jul 25, 2003 | 1.714 | 1.723 | 1.714 | 1.714 | 6,185 | -0.00(-0.08%) |
Jul 24, 2003 | 1.709 | 1.724 | 1.709 | 1.715 | 3,092 | +0.01(+0.38%) |
Jul 23, 2003 | 1.709 | 1.734 | 1.707 | 1.709 | 9,278 | -0.01(-0.68%) |
Jul 22, 2003 | 1.694 | 1.745 | 1.694 | 1.720 | 17,783 | +0.01(+0.76%) |
Jul 21, 2003 | 1.702 | 1.707 | 1.702 | 1.707 | 15,850 | +0.01(+0.30%) |
Jul 18, 2003 | 1.720 | 1.725 | 1.701 | 1.702 | 15,463 | +0.00(+0.23%) |
Jul 17, 2003 | 1.694 | 1.707 | 1.694 | 1.698 | 19,329 | -0.01(-0.38%) |
Jul 16, 2003 | 1.697 | 1.706 | 1.697 | 1.705 | 3,865 | +0.00(+0.08%) |
Jul 15, 2003 | 1.697 | 1.703 | 1.697 | 1.703 | 4,639 | -0.00(-0.15%) |
Jul 14, 2003 | 1.703 | 1.706 | 1.703 | 1.706 | 2,706 | +0.00(+0.15%) |
Jul 11, 2003 | 1.738 | 1.738 | 1.697 | 1.703 | 11,211 | +0.00(+0.08%) |
Jul 10, 2003 | 1.694 | 1.720 | 1.694 | 1.702 | 25,128 | -0.01(-0.53%) |
Jul 09, 2003 | 1.718 | 1.719 | 1.701 | 1.711 | 43,298 | +0.00(+0.08%) |
Jul 08, 2003 | 1.710 | 1.714 | 1.707 | 1.710 | 31,314 | +0.00(+0.15%) |
Jul 07, 2003 | 1.703 | 1.719 | 1.703 | 1.707 | 38,659 | -0.01(-0.38%) |
Jul 03, 2003 | 1.714 | 1.714 | 1.694 | 1.714 | 12,757 | +0.01(+0.30%) |
Jul 02, 2003 | 1.640 | 1.714 | 1.640 | 1.709 | 53,736 | +0.06(+3.61%) |
Jul 01, 2003 | 1.584 | 1.652 | 1.584 | 1.649 | 23,195 | +0.06(+4.08%) |
Jun 30, 2003 | 1.681 | 1.688 | 1.582 | 1.584 | 170,488 | -0.09(-5.62%) |
Jun 27, 2003 | 1.659 | 1.705 | 1.659 | 1.679 | 8,505 | -0.05(-2.70%) |
Jun 26, 2003 | 1.705 | 1.729 | 1.688 | 1.725 | 11,211 | +0.04(+2.22%) |
Jun 25, 2003 | 1.689 | 1.706 | 1.688 | 1.688 | 12,371 | -0.01(-0.61%) |
Jun 24, 2003 | 1.680 | 1.709 | 1.675 | 1.698 | 17,783 | +0.01(+0.61%) |
Jun 23, 2003 | 1.689 | 1.689 | 1.681 | 1.688 | 4,252 | +0.01(+0.38%) |
Jun 20, 2003 | 1.681 | 1.688 | 1.677 | 1.681 | 35,180 | +0.01(+0.54%) |
Jun 19, 2003 | 1.694 | 1.694 | 1.672 | 1.672 | 3,865 | -0.01(-0.84%) |
Jun 18, 2003 | 1.657 | 1.687 | 1.655 | 1.687 | 46,004 | -0.01(-0.60%) |
Jun 17, 2003 | 1.694 | 1.706 | 1.649 | 1.697 | 114,818 | +0.00(+0.15%) |
Jun 16, 2003 | 1.692 | 1.698 | 1.683 | 1.694 | 17,010 | +0.01(+0.54%) |
Jun 13, 2003 | 1.681 | 1.685 | 1.681 | 1.685 | 17,783 | +0.00(+0.23%) |
Jun 12, 2003 | 1.689 | 1.694 | 1.680 | 1.681 | 13,917 | +0.00(+0.00%) |
Jun 11, 2003 | 1.665 | 1.689 | 1.665 | 1.681 | 28,608 | +0.00(+0.23%) |
Jun 10, 2003 | 1.675 | 1.683 | 1.668 | 1.677 | 20,489 | -0.00(-0.23%) |
Jun 09, 2003 | 1.668 | 1.692 | 1.668 | 1.681 | 55,283 | +0.00(+0.00%) |
Jun 06, 2003 | 1.676 | 1.681 | 1.675 | 1.681 | 18,556 | +0.01(+0.39%) |
Jun 05, 2003 | 1.672 | 1.680 | 1.672 | 1.675 | 29,381 | -0.01(-0.31%) |
Jun 04, 2003 | 1.690 | 1.690 | 1.675 | 1.680 | 38,272 | +0.01(+0.62%) |
Jun 03, 2003 | 1.670 | 1.677 | 1.670 | 1.670 | 6,572 | +0.00(+0.00%) |
Jun 02, 2003 | 1.675 | 1.676 | 1.668 | 1.670 | 40,205 | -0.03(-1.74%) |
May 30, 2003 | 1.649 | 1.700 | 1.649 | 1.699 | 21,262 | +0.04(+2.65%) |
May 29, 2003 | 1.649 | 1.655 | 1.636 | 1.655 | 10,438 | +0.02(+1.11%) |
May 28, 2003 | 1.637 | 1.641 | 1.636 | 1.637 | 109,406 | -0.00(-0.16%) |
May 27, 2003 | 1.657 | 1.657 | 1.637 | 1.640 | 15,077 | +0.00(+0.16%) |
May 23, 2003 | 1.636 | 1.652 | 1.636 | 1.637 | 26,288 | +0.00(+0.08%) |
May 22, 2003 | 1.636 | 1.641 | 1.636 | 1.636 | 15,850 | -0.01(-0.78%) |
May 21, 2003 | 1.636 | 1.655 | 1.636 | 1.649 | 22,035 | +0.01(+0.71%) |
May 20, 2003 | 1.637 | 1.637 | 1.637 | 1.637 | 773 | -0.01(-0.55%) |
May 19, 2003 | 1.661 | 1.661 | 1.636 | 1.646 | 10,824 | -0.02(-1.01%) |
May 16, 2003 | 1.646 | 1.671 | 1.636 | 1.663 | 91,623 | +0.02(+1.50%) |
May 15, 2003 | 1.636 | 1.641 | 1.630 | 1.639 | 28,994 | +0.00(+0.16%) |
May 14, 2003 | 1.626 | 1.636 | 1.621 | 1.636 | 7,345 | +0.02(+1.52%) |
May 13, 2003 | 1.610 | 1.612 | 1.604 | 1.612 | 30,927 | +0.01(+0.40%) |
May 12, 2003 | 1.617 | 1.630 | 1.604 | 1.605 | 24,355 | -0.01(-0.80%) |
May 09, 2003 | 1.580 | 1.630 | 1.575 | 1.618 | 56,829 | +0.05(+3.13%) |
May 08, 2003 | 1.552 | 1.584 | 1.546 | 1.569 | 115,591 | +0.02(+1.51%) |
May 07, 2003 | 1.527 | 1.560 | 1.527 | 1.546 | 62,628 | +0.01(+0.59%) |
May 06, 2003 | 1.529 | 1.546 | 1.520 | 1.536 | 36,726 | +0.01(+0.59%) |
May 05, 2003 | 1.513 | 1.546 | 1.490 | 1.527 | 369,584 | +0.01(+0.68%) |
May 02, 2003 | 1.507 | 1.520 | 1.507 | 1.517 | 194,070 | +0.02(+1.30%) |
Apr 30, 2003 | 1.517 | 1.524 | 1.491 | 1.498 | 136,468 | -0.02(-1.36%) |
Apr 29, 2003 | 1.627 | 1.627 | 1.507 | 1.518 | 103,607 | -0.10(-6.08%) |
Apr 28, 2003 | 1.643 | 1.643 | 1.617 | 1.617 | 44,845 | -0.03(-1.57%) |
Apr 25, 2003 | 1.694 | 1.694 | 1.630 | 1.643 | 30,154 | -0.04(-2.23%) |
Apr 24, 2003 | 1.677 | 1.681 | 1.655 | 1.680 | 20,489 | +0.01(+0.70%) |
Apr 23, 2003 | 1.701 | 1.705 | 1.657 | 1.668 | 99,741 | -0.04(-2.27%) |
Apr 22, 2003 | 1.719 | 1.727 | 1.707 | 1.707 | 138,014 | -0.02(-1.12%) |
Apr 21, 2003 | 1.730 | 1.730 | 1.725 | 1.727 | 22,035 | +0.00(+0.00%) |
Apr 17, 2003 | 1.727 | 1.727 | 1.721 | 1.727 | 23,582 | -0.00(-0.02%) |
Apr 16, 2003 | 1.733 | 1.733 | 1.727 | 1.727 | 29,767 | -0.01(-0.35%) |
Apr 15, 2003 | 1.693 | 1.733 | 1.693 | 1.733 | 44,458 | +0.05(+3.08%) |
Apr 14, 2003 | 1.676 | 1.692 | 1.676 | 1.681 | 57,216 | +0.00(+0.00%) |
Apr 11, 2003 | 1.681 | 1.681 | 1.681 | 1.681 | 8,118 | +0.00(+0.00%) |
Apr 10, 2003 | 1.681 | 1.681 | 1.677 | 1.681 | 15,850 | +0.00(+0.23%) |
Apr 09, 2003 | 1.681 | 1.681 | 1.677 | 1.677 | 15,463 | -0.00(-0.15%) |
Apr 08, 2003 | 1.668 | 1.680 | 1.668 | 1.680 | 70,360 | +0.01(+0.62%) |
Apr 07, 2003 | 1.681 | 1.681 | 1.670 | 1.670 | 1,546 | -0.01(-0.31%) |
Apr 04, 2003 | 1.675 | 1.675 | 1.665 | 1.675 | 57,216 | +0.01(+0.78%) |
Apr 03, 2003 | 1.665 | 1.672 | 1.662 | 1.662 | 42,912 | -0.01(-0.31%) |
Apr 02, 2003 | 1.667 | 1.668 | 1.667 | 1.667 | 17,396 | +0.01(+0.31%) |
Apr 01, 2003 | 1.662 | 1.667 | 1.662 | 1.662 | 3,479 | +0.01(+0.47%) |
Mar 31, 2003 | 1.650 | 1.668 | 1.650 | 1.654 | 9,119 | -0.01(-0.31%) |
Mar 28, 2003 | 1.655 | 1.672 | 1.655 | 1.659 | 8,118 | -0.00(-0.08%) |
Mar 27, 2003 | 1.668 | 1.672 | 1.661 | 1.661 | 24,355 | -0.01(-0.70%) |
Mar 26, 2003 | 1.626 | 1.681 | 1.626 | 1.672 | 83,504 | +0.05(+3.03%) |
Mar 25, 2003 | 1.618 | 1.623 | 1.610 | 1.623 | 39,432 | +0.00(+0.16%) |
Mar 24, 2003 | 1.653 | 1.653 | 1.610 | 1.621 | 35,566 | -0.01(-0.79%) |
Mar 21, 2003 | 1.610 | 1.648 | 1.610 | 1.633 | 14,690 | -0.03(-1.56%) |
Mar 20, 2003 | 1.610 | 1.659 | 1.604 | 1.659 | 1,275,763 | +0.05(+2.89%) |
Mar 19, 2003 | 1.661 | 1.661 | 1.604 | 1.613 | 28,608 | -0.05(-2.96%) |
Mar 18, 2003 | 1.672 | 1.672 | 1.662 | 1.662 | 18,943 | -0.01(-0.77%) |
Mar 17, 2003 | 1.680 | 1.680 | 1.674 | 1.675 | 14,965 | -0.01(-0.31%) |
Mar 14, 2003 | 1.680 | 1.681 | 1.680 | 1.680 | 9,278 | +0.00(+0.08%) |
Mar 13, 2003 | 1.680 | 1.681 | 1.654 | 1.679 | 91,623 | +0.00(+0.08%) |
Mar 12, 2003 | 1.657 | 1.681 | 1.655 | 1.677 | 107,860 | +0.02(+0.93%) |
Mar 11, 2003 | 1.680 | 1.680 | 1.649 | 1.662 | 10,824 | -0.01(-0.46%) |
Mar 10, 2003 | 1.671 | 1.677 | 1.662 | 1.670 | 24,355 | +0.00(+0.00%) |
Mar 07, 2003 | 1.676 | 1.680 | 1.668 | 1.670 | 22,422 | -0.01(-0.31%) |
Mar 06, 2003 | 1.675 | 1.675 | 1.671 | 1.675 | 3,092 | -0.01(-0.31%) |
Mar 05, 2003 | 1.674 | 1.680 | 1.674 | 1.680 | 5,412 | +0.01(+0.54%) |
Mar 04, 2003 | 1.670 | 1.674 | 1.670 | 1.671 | 2,319 | -0.01(-0.46%) |
Mar 03, 2003 | 1.674 | 1.680 | 1.670 | 1.679 | 28,221 | +0.01(+0.62%) |
Feb 28, 2003 | 1.670 | 1.672 | 1.668 | 1.668 | 10,824 | -0.01(-0.46%) |
Feb 27, 2003 | 1.675 | 1.676 | 1.668 | 1.676 | 78,865 | -0.00(-0.15%) |
Feb 26, 2003 | 1.675 | 1.680 | 1.668 | 1.679 | 87,370 | +0.00(+0.00%) |
Feb 25, 2003 | 1.675 | 1.679 | 1.675 | 1.679 | 9,278 | +0.01(+0.54%) |
Feb 24, 2003 | 1.670 | 1.670 | 1.670 | 1.670 | 3,092 | +0.00(+0.00%) |
Feb 21, 2003 | 1.679 | 1.679 | 1.668 | 1.670 | 22,422 | -0.00(-0.08%) |
Feb 20, 2003 | 1.672 | 1.672 | 1.668 | 1.671 | 25,128 | +0.00(+0.00%) |
Feb 19, 2003 | 1.680 | 1.680 | 1.671 | 1.671 | 4,252 | -0.01(-0.31%) |
Feb 18, 2003 | 1.680 | 1.681 | 1.676 | 1.676 | 16,623 | -0.00(-0.04%) |
Feb 14, 2003 | 1.675 | 1.681 | 1.668 | 1.677 | 43,685 | +0.01(+0.43%) |
Feb 13, 2003 | 1.670 | 1.670 | 1.667 | 1.670 | 47,164 | +0.00(+0.08%) |
Feb 12, 2003 | 1.668 | 1.670 | 1.667 | 1.668 | 13,144 | -0.00(-0.08%) |
Feb 11, 2003 | 1.663 | 1.680 | 1.663 | 1.670 | 56,056 | +0.01(+0.39%) |
Feb 10, 2003 | 1.667 | 1.675 | 1.663 | 1.663 | 8,891 | -0.00(-0.23%) |
Feb 07, 2003 | 1.671 | 1.676 | 1.662 | 1.667 | 17,783 | -0.00(-0.23%) |
Feb 06, 2003 | 1.677 | 1.677 | 1.666 | 1.671 | 8,505 | -0.01(-0.39%) |
Feb 05, 2003 | 1.679 | 1.679 | 1.643 | 1.677 | 57,989 | +0.00(+0.23%) |
Feb 04, 2003 | 1.636 | 1.675 | 1.636 | 1.674 | 25,128 | +0.01(+0.31%) |
Feb 03, 2003 | 1.641 | 1.668 | 1.593 | 1.668 | 103,220 | +0.01(+0.47%) |
Jan 31, 2003 | 1.617 | 1.662 | 1.584 | 1.661 | 63,401 | +0.02(+1.10%) |
Jan 30, 2003 | 1.653 | 1.655 | 1.639 | 1.643 | 44,845 | -0.01(-0.63%) |
Jan 29, 2003 | 1.640 | 1.653 | 1.619 | 1.653 | 39,819 | +0.01(+0.78%) |
Jan 28, 2003 | 1.644 | 1.644 | 1.636 | 1.640 | 20,102 | -0.00(-0.15%) |
Jan 27, 2003 | 1.639 | 1.643 | 1.639 | 1.643 | 3,479 | +0.00(+0.00%) |
Jan 24, 2003 | 1.637 | 1.643 | 1.637 | 1.643 | 6,958 | +0.01(+0.40%) |
Jan 23, 2003 | 1.636 | 1.636 | 1.636 | 1.636 | 1,932 | -0.00(-0.09%) |
Jan 22, 2003 | 1.635 | 1.643 | 1.635 | 1.637 | 9,664 | +0.01(+0.48%) |
Jan 21, 2003 | 1.641 | 1.641 | 1.630 | 1.630 | 1,159 | -0.00(-0.23%) |
Jan 17, 2003 | 1.667 | 1.667 | 1.630 | 1.633 | 26,675 | +0.00(+0.07%) |
Jan 16, 2003 | 1.637 | 1.649 | 1.632 | 1.632 | 8,505 | -0.01(-0.55%) |
Jan 15, 2003 | 1.636 | 1.641 | 1.635 | 1.641 | 2,706 | +0.00(+0.04%) |
Jan 14, 2003 | 1.643 | 1.643 | 1.623 | 1.641 | 50,643 | -0.01(-0.74%) |
Jan 13, 2003 | 1.662 | 1.671 | 1.650 | 1.653 | 39,046 | -0.01(-0.47%) |
Jan 10, 2003 | 1.650 | 1.662 | 1.650 | 1.661 | 5,025 | +0.01(+0.86%) |
Jan 09, 2003 | 1.645 | 1.668 | 1.645 | 1.646 | 15,077 | -0.02(-1.32%) |
Jan 08, 2003 | 1.668 | 1.668 | 1.668 | 1.668 | 3,865 | -0.01(-0.46%) |
Jan 07, 2003 | 1.668 | 1.676 | 1.659 | 1.676 | 6,572 | +0.04(+2.28%) |
Jan 06, 2003 | 1.663 | 1.663 | 1.635 | 1.639 | 2,319 | -0.03(-1.78%) |
Jan 03, 2003 | 1.657 | 1.668 | 1.631 | 1.668 | 2,706 | +0.02(+1.34%) |
Jan 02, 2003 | 1.668 | 1.668 | 1.628 | 1.646 | 1,546 | +0.00(+0.24%) |
Dec 31, 2002 | 1.632 | 1.643 | 1.604 | 1.643 | 39,819 | +0.02(+1.28%) |
Dec 30, 2002 | 1.623 | 1.633 | 1.584 | 1.622 | 20,489 | -0.01(-0.87%) |
Dec 27, 2002 | 1.639 | 1.653 | 1.633 | 1.636 | 10,051 | +0.01(+0.40%) |
Dec 26, 2002 | 1.630 | 1.635 | 1.630 | 1.630 | 2,706 | -0.01(-0.39%) |
Dec 24, 2002 | 1.618 | 1.636 | 1.617 | 1.636 | 4,639 | +0.01(+0.79%) |
Dec 23, 2002 | 1.681 | 1.623 | 1.612 | 1.623 | 28,608 | -0.01(-0.40%) |
Dec 20, 2002 | 1.681 | 1.681 | 1.621 | 1.630 | 97,421 | -0.01(-0.55%) |
Dec 19, 2002 | 1.473 | 1.681 | 1.472 | 1.639 | 171,648 | +0.03(+1.85%) |
Dec 18, 2002 | 1.610 | 1.610 | 1.608 | 1.609 | 8,118 | -0.01(-0.80%) |
Dec 17, 2002 | 1.632 | 1.632 | 1.613 | 1.622 | 14,690 | -0.01(-0.64%) |
Dec 16, 2002 | 1.654 | 1.654 | 1.632 | 1.632 | 21,649 | -0.02(-1.01%) |
Dec 13, 2002 | 1.654 | 1.654 | 1.649 | 1.649 | 8,118 | +0.00(+0.00%) |
Dec 12, 2002 | 1.668 | 1.671 | 1.649 | 1.649 | 46,391 | -0.02(-1.23%) |
Dec 11, 2002 | 1.662 | 1.675 | 1.649 | 1.670 | 134,535 | +0.02(+1.17%) |
Dec 10, 2002 | 1.571 | 1.650 | 1.571 | 1.650 | 31,700 | +0.08(+4.85%) |
Dec 09, 2002 | 1.613 | 1.674 | 1.566 | 1.574 | 64,174 | -0.03(-1.86%) |
Dec 06, 2002 | 1.560 | 1.604 | 1.560 | 1.604 | 34,406 | +0.04(+2.82%) |
Dec 05, 2002 | 1.557 | 1.560 | 1.552 | 1.560 | 109,792 | +0.01(+0.53%) |
Dec 04, 2002 | 1.561 | 1.570 | 1.546 | 1.551 | 112,885 | -0.00(-0.03%) |
Dec 03, 2002 | 1.547 | 1.552 | 1.547 | 1.552 | 12,757 | +0.00(+0.00%) |