Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 12.45 | 12.80 | 12.29 | 12.31 | 435,833 | +0.21(+1.70%) |
Jan 29, 2004 | 12.82 | 12.84 | 11.19 | 12.11 | 1,221,964 | -0.69(-5.39%) |
Jan 28, 2004 | 13.09 | 13.21 | 12.63 | 12.80 | 531,196 | -0.26(-1.99%) |
Jan 27, 2004 | 12.87 | 13.21 | 12.73 | 13.06 | 1,062,393 | +0.34(+2.68%) |
Jan 26, 2004 | 13.25 | 13.33 | 12.43 | 12.72 | 1,649,088 | -0.89(-6.52%) |
Jan 23, 2004 | 13.01 | 13.64 | 12.96 | 13.60 | 880,712 | +0.77(+6.00%) |
Jan 22, 2004 | 12.48 | 13.05 | 12.18 | 12.83 | 623,879 | +0.09(+0.70%) |
Jan 21, 2004 | 13.21 | 13.41 | 12.70 | 12.74 | 987,911 | -0.92(-6.75%) |
Jan 20, 2004 | 14.06 | 14.42 | 13.63 | 13.67 | 899,360 | +0.18(+1.33%) |
Jan 16, 2004 | 13.33 | 13.70 | 13.33 | 13.49 | 1,262,052 | +0.14(+1.07%) |
Jan 15, 2004 | 13.64 | 13.73 | 13.21 | 13.34 | 949,629 | -0.36(-2.61%) |
Jan 14, 2004 | 13.89 | 13.93 | 13.61 | 13.70 | 975,084 | +0.00(+0.00%) |
Jan 13, 2004 | 13.70 | 13.96 | 13.57 | 13.70 | 560,956 | +0.22(+1.66%) |
Jan 12, 2004 | 13.52 | 13.66 | 13.34 | 13.48 | 1,016,088 | +0.30(+2.31%) |
Jan 09, 2004 | 11.98 | 13.71 | 11.32 | 13.17 | 2,211,891 | -0.08(-0.61%) |
Jan 08, 2004 | 11.63 | 13.50 | 11.61 | 13.25 | 4,327,968 | +1.57(+13.41%) |
Jan 07, 2004 | 10.05 | 11.88 | 9.985 | 11.69 | 2,092,464 | +1.48(+14.47%) |
Jan 06, 2004 | 9.752 | 10.28 | 9.448 | 10.21 | 1,102,481 | +0.46(+4.68%) |
Jan 05, 2004 | 9.716 | 9.833 | 9.573 | 9.752 | 354,317 | +0.27(+2.83%) |
Jan 02, 2004 | 9.421 | 9.510 | 9.313 | 9.484 | 479,383 | +0.13(+1.44%) |
Dec 31, 2003 | 9.564 | 9.564 | 9.179 | 9.349 | 197,091 | -0.21(-2.25%) |
Dec 30, 2003 | 9.645 | 9.663 | 9.322 | 9.564 | 138,104 | +0.08(+0.85%) |
Dec 29, 2003 | 9.188 | 9.519 | 9.179 | 9.484 | 237,169 | +0.57(+6.43%) |
Dec 26, 2003 | 9.036 | 9.090 | 8.794 | 8.910 | 40,617 | -0.03(-0.30%) |
Dec 24, 2003 | 8.910 | 9.161 | 8.910 | 8.937 | 36,805 | -0.02(-0.20%) |
Dec 23, 2003 | 8.919 | 9.125 | 8.785 | 8.955 | 102,808 | -0.02(-0.20%) |
Dec 22, 2003 | 9.027 | 9.090 | 8.928 | 8.973 | 134,401 | +0.00(+0.00%) |
Dec 19, 2003 | 9.090 | 9.215 | 8.884 | 8.973 | 72,238 | -0.16(-1.76%) |
Dec 18, 2003 | 8.955 | 9.233 | 8.919 | 9.134 | 146,363 | +0.18(+2.00%) |
Dec 17, 2003 | 9.063 | 9.215 | 8.866 | 8.955 | 110,999 | -0.07(-0.79%) |
Dec 16, 2003 | 8.946 | 9.161 | 8.409 | 9.027 | 253,004 | +0.23(+2.65%) |
Dec 15, 2003 | 9.734 | 9.761 | 8.749 | 8.794 | 486,967 | -0.35(-3.82%) |
Dec 12, 2003 | 8.919 | 9.430 | 8.910 | 9.143 | 604,454 | +0.36(+4.08%) |
Dec 11, 2003 | 8.436 | 9.260 | 8.346 | 8.785 | 941,905 | +0.68(+8.40%) |
Dec 10, 2003 | 8.221 | 8.400 | 7.890 | 8.104 | 551,621 | -0.17(-2.06%) |
Dec 09, 2003 | 8.561 | 8.669 | 8.257 | 8.275 | 389,668 | -0.08(-0.96%) |
Dec 08, 2003 | 8.722 | 8.875 | 8.328 | 8.355 | 547,321 | -0.53(-5.95%) |
Dec 05, 2003 | 8.821 | 9.233 | 8.776 | 8.884 | 306,572 | +0.06(+0.71%) |
Dec 04, 2003 | 8.642 | 9.134 | 8.642 | 8.821 | 765,063 | +0.22(+2.60%) |
Dec 03, 2003 | 9.269 | 9.313 | 8.516 | 8.597 | 755,361 | -0.53(-5.79%) |
Dec 02, 2003 | 9.582 | 9.627 | 9.045 | 9.125 | 596,694 | -0.28(-2.95%) |
Dec 01, 2003 | 10.43 | 10.43 | 9.278 | 9.403 | 1,033,885 | -1.03(-9.87%) |
Nov 28, 2003 | 9.770 | 10.51 | 9.582 | 10.43 | 333,864 | +0.67(+6.88%) |
Nov 26, 2003 | 9.305 | 9.842 | 9.179 | 9.761 | 282,275 | +0.42(+4.51%) |
Nov 25, 2003 | 8.964 | 9.537 | 8.964 | 9.340 | 334,413 | +0.51(+5.78%) |
Nov 24, 2003 | 8.731 | 8.946 | 8.588 | 8.830 | 135,509 | +0.17(+1.96%) |
Nov 21, 2003 | 8.310 | 8.830 | 8.328 | 8.660 | 232,489 | +0.35(+4.20%) |
Nov 20, 2003 | 9.036 | 9.036 | 8.310 | 8.310 | 248,169 | -0.61(-6.83%) |
Nov 19, 2003 | 9.090 | 9.134 | 8.884 | 8.919 | 235,118 | -0.04(-0.40%) |
Nov 18, 2003 | 9.018 | 9.242 | 8.875 | 8.955 | 204,821 | +0.09(+1.01%) |
Nov 17, 2003 | 9.090 | 9.269 | 8.687 | 8.866 | 278,494 | -0.35(-3.79%) |
Nov 14, 2003 | 9.797 | 10.12 | 9.099 | 9.215 | 705,625 | -0.27(-2.83%) |
Nov 13, 2003 | 8.507 | 9.707 | 8.418 | 9.484 | 955,892 | +1.17(+14.12%) |
Nov 12, 2003 | 8.293 | 8.373 | 8.087 | 8.310 | 90,215 | +0.28(+3.46%) |
Nov 11, 2003 | 8.060 | 8.149 | 7.657 | 8.033 | 233,040 | -0.19(-2.29%) |
Nov 10, 2003 | 8.337 | 8.507 | 8.104 | 8.221 | 319,993 | -0.08(-0.97%) |
Nov 07, 2003 | 8.194 | 8.418 | 8.176 | 8.302 | 127,741 | +0.17(+2.09%) |
Nov 06, 2003 | 8.310 | 8.391 | 8.069 | 8.131 | 119,239 | -0.21(-2.47%) |
Nov 05, 2003 | 8.472 | 8.481 | 8.167 | 8.337 | 125,196 | +0.13(+1.63%) |
Nov 04, 2003 | 8.248 | 8.319 | 8.104 | 8.204 | 192,061 | -0.01(-0.10%) |
Nov 03, 2003 | 7.755 | 8.445 | 7.755 | 8.212 | 197,867 | +0.63(+8.26%) |
Oct 31, 2003 | 7.719 | 7.970 | 7.567 | 7.585 | 171,684 | -0.04(-0.47%) |
Oct 30, 2003 | 7.719 | 7.907 | 7.531 | 7.621 | 270,991 | -0.10(-1.28%) |
Oct 29, 2003 | 7.307 | 7.934 | 7.290 | 7.719 | 366,556 | +0.54(+7.48%) |
Oct 28, 2003 | 7.218 | 7.433 | 7.058 | 7.182 | 333,424 | +0.02(+0.25%) |
Oct 27, 2003 | 7.307 | 7.469 | 7.057 | 7.164 | 284,749 | -0.21(-2.87%) |
Oct 24, 2003 | 7.397 | 7.469 | 7.254 | 7.376 | 166,159 | -0.03(-0.41%) |
Oct 23, 2003 | 7.791 | 7.791 | 7.218 | 7.406 | 484,296 | -0.50(-6.34%) |
Oct 22, 2003 | 8.463 | 8.463 | 7.710 | 7.907 | 347,617 | -0.50(-5.96%) |
Oct 21, 2003 | 8.409 | 8.776 | 8.328 | 8.409 | 150,089 | +0.01(+0.11%) |
Oct 20, 2003 | 8.328 | 8.499 | 8.328 | 8.400 | 78,166 | +0.13(+1.52%) |
Oct 17, 2003 | 8.212 | 8.275 | 8.167 | 8.275 | 62,951 | +0.09(+1.09%) |
Oct 16, 2003 | 8.749 | 8.785 | 8.185 | 8.185 | 158,442 | -0.56(-6.45%) |
Oct 15, 2003 | 8.812 | 8.964 | 8.678 | 8.749 | 254,502 | -0.07(-0.81%) |
Oct 14, 2003 | 8.767 | 8.955 | 8.382 | 8.821 | 350,173 | +0.09(+1.03%) |
Oct 13, 2003 | 8.776 | 8.955 | 8.552 | 8.731 | 502,148 | +0.22(+2.63%) |
Oct 10, 2003 | 8.131 | 8.705 | 8.104 | 8.507 | 419,921 | +0.36(+4.40%) |
Oct 09, 2003 | 8.033 | 8.194 | 7.979 | 8.149 | 222,286 | +0.36(+4.60%) |
Oct 08, 2003 | 7.702 | 7.970 | 7.549 | 7.791 | 184,262 | +0.18(+2.35%) |
Oct 07, 2003 | 7.478 | 7.737 | 7.263 | 7.612 | 124,172 | +0.12(+1.55%) |
Oct 06, 2003 | 7.702 | 7.791 | 7.496 | 7.496 | 142,739 | -0.23(-3.01%) |
Oct 03, 2003 | 7.612 | 7.836 | 7.433 | 7.728 | 326,474 | +0.30(+3.98%) |
Oct 02, 2003 | 7.119 | 7.522 | 7.003 | 7.433 | 321,012 | +0.40(+5.73%) |
Oct 01, 2003 | 6.806 | 7.075 | 6.797 | 7.030 | 216,149 | +0.31(+4.67%) |
Sep 30, 2003 | 6.851 | 6.898 | 6.493 | 6.716 | 162,738 | -0.07(-1.06%) |
Sep 29, 2003 | 6.780 | 6.931 | 6.296 | 6.788 | 161,715 | +0.28(+4.26%) |
Sep 26, 2003 | 6.806 | 6.806 | 6.313 | 6.510 | 257,575 | -0.17(-2.55%) |
Sep 25, 2003 | 7.505 | 7.630 | 6.600 | 6.681 | 492,158 | -0.77(-10.34%) |
Sep 24, 2003 | 7.531 | 7.916 | 6.788 | 7.451 | 831,501 | -0.08(-1.07%) |
Sep 23, 2003 | 7.316 | 7.531 | 7.128 | 7.531 | 209,451 | +0.19(+2.56%) |
Sep 22, 2003 | 7.361 | 7.469 | 7.263 | 7.343 | 397,326 | -0.18(-2.38%) |
Sep 19, 2003 | 7.254 | 7.585 | 7.137 | 7.522 | 176,311 | +0.29(+3.97%) |
Sep 18, 2003 | 7.245 | 7.343 | 7.137 | 7.235 | 186,366 | -0.07(-0.98%) |
Sep 17, 2003 | 6.690 | 7.379 | 6.690 | 7.307 | 564,970 | +0.41(+5.96%) |
Sep 16, 2003 | 6.367 | 6.896 | 6.367 | 6.896 | 416,245 | +0.57(+9.07%) |
Sep 15, 2003 | 6.278 | 6.403 | 6.278 | 6.322 | 150,191 | +0.00(+0.00%) |
Sep 12, 2003 | 5.839 | 6.340 | 5.722 | 6.322 | 236,174 | +0.48(+8.28%) |
Sep 11, 2003 | 6.125 | 6.125 | 5.705 | 5.839 | 378,772 | -0.16(-2.69%) |
Sep 10, 2003 | 6.421 | 6.421 | 5.982 | 6.000 | 213,505 | -0.43(-6.69%) |
Sep 09, 2003 | 6.582 | 6.582 | 6.224 | 6.430 | 191,619 | -0.13(-2.05%) |
Sep 08, 2003 | 6.269 | 6.627 | 6.170 | 6.564 | 320,370 | +0.29(+4.56%) |
Sep 05, 2003 | 6.018 | 6.358 | 6.018 | 6.278 | 177,549 | +0.10(+1.59%) |
Sep 04, 2003 | 6.143 | 6.224 | 5.893 | 6.179 | 197,537 | -0.03(-0.43%) |
Sep 03, 2003 | 5.758 | 6.224 | 5.749 | 6.206 | 450,461 | +0.47(+8.28%) |
Sep 02, 2003 | 5.463 | 5.803 | 5.463 | 5.731 | 209,150 | +0.32(+5.96%) |
Aug 29, 2003 | 5.463 | 5.552 | 5.328 | 5.409 | 62,198 | -0.10(-1.79%) |
Aug 28, 2003 | 5.463 | 5.552 | 5.418 | 5.507 | 69,121 | +0.08(+1.49%) |
Aug 27, 2003 | 5.436 | 5.552 | 5.409 | 5.427 | 27,134 | +0.07(+1.34%) |
Aug 26, 2003 | 5.382 | 5.463 | 5.266 | 5.355 | 106,752 | -0.04(-0.81%) |
Aug 25, 2003 | 5.525 | 5.561 | 5.373 | 5.399 | 135,451 | -0.16(-2.91%) |
Aug 22, 2003 | 5.481 | 5.767 | 5.454 | 5.561 | 165,042 | +0.06(+1.14%) |
Aug 21, 2003 | 5.588 | 5.687 | 5.354 | 5.499 | 161,246 | -0.05(-0.97%) |
Aug 20, 2003 | 5.337 | 5.588 | 5.328 | 5.552 | 182,909 | +0.22(+4.20%) |
Aug 19, 2003 | 5.436 | 5.552 | 5.239 | 5.328 | 162,362 | -0.16(-2.94%) |
Aug 18, 2003 | 5.104 | 5.552 | 5.104 | 5.490 | 178,889 | +0.41(+8.11%) |
Aug 15, 2003 | 5.239 | 5.239 | 5.042 | 5.078 | 48,351 | +0.02(+0.35%) |
Aug 14, 2003 | 5.149 | 5.194 | 5.060 | 5.060 | 60,746 | -0.08(-1.57%) |
Aug 13, 2003 | 5.293 | 5.293 | 5.122 | 5.140 | 72,806 | -0.12(-2.21%) |
Aug 12, 2003 | 5.104 | 5.293 | 5.104 | 5.257 | 155,216 | +0.13(+2.62%) |
Aug 11, 2003 | 5.006 | 5.167 | 4.988 | 5.122 | 131,319 | +0.02(+0.35%) |
Aug 08, 2003 | 5.266 | 5.266 | 5.027 | 5.104 | 140,922 | -0.15(-2.90%) |
Aug 07, 2003 | 5.060 | 5.328 | 5.060 | 5.257 | 139,136 | +0.13(+2.62%) |
Aug 06, 2003 | 5.266 | 5.373 | 4.934 | 5.122 | 191,731 | -0.23(-4.35%) |
Aug 05, 2003 | 5.427 | 5.588 | 5.328 | 5.355 | 421,986 | +0.09(+1.70%) |
Aug 04, 2003 | 4.952 | 5.284 | 4.952 | 5.266 | 530,079 | +0.33(+6.72%) |
Aug 01, 2003 | 4.970 | 5.033 | 4.845 | 4.934 | 176,544 | -0.10(-1.96%) |
Jul 31, 2003 | 4.997 | 5.113 | 4.863 | 5.033 | 318,137 | +0.11(+2.18%) |
Jul 30, 2003 | 5.015 | 5.069 | 4.737 | 4.925 | 224,337 | -0.11(-2.12%) |
Jul 29, 2003 | 5.248 | 5.319 | 4.979 | 5.032 | 182,909 | -0.14(-2.77%) |
Jul 28, 2003 | 4.890 | 5.346 | 4.800 | 5.175 | 447,446 | +0.38(+8.02%) |
Jul 25, 2003 | 4.746 | 4.881 | 4.684 | 4.791 | 154,546 | +0.01(+0.19%) |
Jul 24, 2003 | 4.997 | 5.087 | 4.612 | 4.782 | 200,999 | -0.18(-3.61%) |
Jul 23, 2003 | 4.702 | 5.024 | 4.603 | 4.961 | 448,340 | +0.35(+7.57%) |
Jul 22, 2003 | 5.418 | 5.516 | 4.612 | 4.612 | 864,743 | -0.72(-13.45%) |
Jul 21, 2003 | 5.454 | 5.552 | 5.203 | 5.328 | 444,990 | -0.26(-4.65%) |
Jul 18, 2003 | 5.418 | 5.678 | 5.400 | 5.588 | 377,767 | +0.20(+3.65%) |
Jul 17, 2003 | 5.552 | 5.642 | 5.355 | 5.391 | 699,924 | -0.47(-8.09%) |
Jul 16, 2003 | 6.260 | 6.304 | 5.821 | 5.866 | 454,258 | -0.33(-5.35%) |
Jul 15, 2003 | 6.269 | 6.340 | 5.821 | 6.197 | 562,574 | -0.16(-2.54%) |
Jul 14, 2003 | 6.045 | 6.806 | 6.036 | 6.358 | 1,434,130 | +0.23(+3.80%) |
Jul 11, 2003 | 5.373 | 6.179 | 5.310 | 6.125 | 1,419,948 | +0.82(+15.54%) |
Jul 10, 2003 | 5.373 | 5.507 | 5.087 | 5.302 | 593,283 | -0.18(-3.27%) |
Jul 09, 2003 | 4.970 | 5.588 | 4.836 | 5.481 | 1,407,665 | +0.44(+8.70%) |
Jul 08, 2003 | 4.460 | 5.131 | 4.388 | 5.042 | 1,934,172 | +0.56(+12.38%) |
Jul 07, 2003 | 4.460 | 4.585 | 4.397 | 4.487 | 600,429 | +0.06(+1.42%) |
Jul 03, 2003 | 4.299 | 4.469 | 4.208 | 4.424 | 161,246 | +0.13(+2.92%) |
Jul 02, 2003 | 4.084 | 4.531 | 4.084 | 4.299 | 241,199 | +0.21(+5.26%) |
Jul 01, 2003 | 4.182 | 4.209 | 3.940 | 4.084 | 187,487 | -0.09(-2.15%) |
Jun 30, 2003 | 4.218 | 4.388 | 4.030 | 4.173 | 140,476 | +0.04(+1.08%) |
Jun 27, 2003 | 3.940 | 4.522 | 3.896 | 4.128 | 241,199 | +0.00(+0.00%) |
Jun 26, 2003 | 4.128 | 4.236 | 4.030 | 4.128 | 214,622 | +0.04(+0.88%) |
Jun 25, 2003 | 4.155 | 4.218 | 3.949 | 4.093 | 272,912 | -0.04(-0.87%) |
Jun 24, 2003 | 4.164 | 4.218 | 4.119 | 4.128 | 55,833 | -0.06(-1.50%) |
Jun 23, 2003 | 4.128 | 4.325 | 4.128 | 4.191 | 146,952 | +0.04(+1.08%) |
Jun 20, 2003 | 4.379 | 4.379 | 4.075 | 4.146 | 149,409 | -0.15(-3.54%) |
Jun 19, 2003 | 4.406 | 4.513 | 4.263 | 4.299 | 138,354 | -0.08(-1.84%) |
Jun 18, 2003 | 4.388 | 4.478 | 4.254 | 4.379 | 234,164 | -0.04(-0.81%) |
Jun 17, 2003 | 4.693 | 4.693 | 4.406 | 4.415 | 559,783 | -0.16(-3.52%) |
Jun 16, 2003 | 4.218 | 4.648 | 4.200 | 4.576 | 604,449 | +0.45(+10.85%) |
Jun 13, 2003 | 4.093 | 4.254 | 4.048 | 4.128 | 137,461 | +0.01(+0.22%) |
Jun 12, 2003 | 4.128 | 4.316 | 4.093 | 4.119 | 217,079 | +0.00(+0.00%) |
Jun 11, 2003 | 4.191 | 4.209 | 4.066 | 4.119 | 300,047 | -0.03(-0.65%) |
Jun 10, 2003 | 4.137 | 4.214 | 4.075 | 4.146 | 309,092 | +0.02(+0.43%) |
Jun 09, 2003 | 4.540 | 4.540 | 4.048 | 4.128 | 503,838 | -0.21(-4.95%) |
Jun 06, 2003 | 4.702 | 4.863 | 4.343 | 4.343 | 253,929 | -0.28(-6.01%) |
Jun 05, 2003 | 4.558 | 4.800 | 4.558 | 4.621 | 446,441 | +0.05(+1.18%) |
Jun 04, 2003 | 4.352 | 4.594 | 4.352 | 4.567 | 370,843 | +0.15(+3.45%) |
Jun 03, 2003 | 4.737 | 4.782 | 4.146 | 4.415 | 732,866 | -0.18(-3.90%) |
Jun 02, 2003 | 4.907 | 4.907 | 4.576 | 4.594 | 628,346 | -0.32(-6.56%) |
May 30, 2003 | 4.406 | 5.194 | 4.406 | 4.916 | 1,332,067 | +0.47(+10.46%) |
May 29, 2003 | 4.119 | 4.558 | 4.119 | 4.451 | 584,238 | +0.39(+9.71%) |
May 28, 2003 | 4.119 | 4.164 | 3.860 | 4.057 | 439,071 | -0.03(-0.66%) |
May 27, 2003 | 3.806 | 4.119 | 3.797 | 4.084 | 474,358 | +0.30(+7.80%) |
May 23, 2003 | 3.537 | 3.806 | 3.493 | 3.788 | 422,768 | +0.25(+7.09%) |
May 22, 2003 | 3.448 | 3.573 | 3.448 | 3.537 | 336,003 | +0.05(+1.54%) |
May 21, 2003 | 3.439 | 3.519 | 3.439 | 3.484 | 266,994 | -0.10(-2.75%) |
May 20, 2003 | 3.618 | 3.627 | 3.502 | 3.582 | 266,770 | -0.06(-1.72%) |
May 19, 2003 | 3.806 | 3.806 | 3.564 | 3.645 | 513,441 | -0.24(-6.22%) |
May 16, 2003 | 3.699 | 3.931 | 3.636 | 3.887 | 807,235 | +0.19(+5.08%) |
May 15, 2003 | 3.636 | 3.824 | 3.457 | 3.699 | 1,309,845 | +0.18(+5.09%) |
May 14, 2003 | 3.099 | 3.573 | 3.099 | 3.519 | 520,588 | +0.37(+11.65%) |
May 13, 2003 | 3.224 | 3.242 | 3.099 | 3.152 | 148,181 | -0.04(-1.12%) |
May 12, 2003 | 3.242 | 3.304 | 3.134 | 3.188 | 265,319 | +0.01(+0.28%) |
May 09, 2003 | 3.125 | 3.206 | 3.090 | 3.179 | 271,349 | +0.09(+2.90%) |
May 08, 2003 | 3.233 | 3.278 | 3.009 | 3.090 | 335,445 | -0.12(-3.63%) |
May 07, 2003 | 3.322 | 3.403 | 3.143 | 3.206 | 183,132 | -0.15(-4.53%) |
May 06, 2003 | 3.385 | 3.519 | 3.313 | 3.358 | 238,519 | +0.03(+0.81%) |
May 05, 2003 | 3.457 | 3.528 | 3.331 | 3.331 | 339,800 | -0.02(-0.53%) |
May 02, 2003 | 3.340 | 3.358 | 3.269 | 3.349 | 219,759 | +0.17(+5.35%) |
Apr 30, 2003 | 3.099 | 3.278 | 3.018 | 3.179 | 261,969 | +0.13(+4.11%) |
Apr 29, 2003 | 3.018 | 3.107 | 3.018 | 3.054 | 224,337 | +0.03(+0.89%) |
Apr 28, 2003 | 3.063 | 3.107 | 2.982 | 3.027 | 341,028 | +0.07(+2.42%) |
Apr 25, 2003 | 3.134 | 3.206 | 2.937 | 2.955 | 278,160 | -0.20(-6.25%) |
Apr 24, 2003 | 3.215 | 3.269 | 3.045 | 3.152 | 250,802 | -0.08(-2.49%) |
Apr 23, 2003 | 3.403 | 3.421 | 3.045 | 3.233 | 475,698 | -0.15(-4.50%) |
Apr 22, 2003 | 3.537 | 3.537 | 3.385 | 3.385 | 601,658 | -0.13(-3.82%) |
Apr 21, 2003 | 3.394 | 3.555 | 3.304 | 3.519 | 506,518 | +0.21(+6.22%) |
Apr 17, 2003 | 3.161 | 3.349 | 3.036 | 3.313 | 368,387 | +0.18(+5.74%) |
Apr 16, 2003 | 2.803 | 3.134 | 2.785 | 3.133 | 394,852 | +0.33(+11.79%) |
Apr 15, 2003 | 2.731 | 2.803 | 2.651 | 2.803 | 219,424 | +0.07(+2.62%) |
Apr 14, 2003 | 2.749 | 2.767 | 2.713 | 2.731 | 227,464 | +0.04(+1.67%) |
Apr 11, 2003 | 2.687 | 2.704 | 2.633 | 2.687 | 116,244 | +0.04(+1.70%) |
Apr 10, 2003 | 2.687 | 2.687 | 2.552 | 2.642 | 158,231 | +0.13(+5.36%) |
Apr 09, 2003 | 2.749 | 2.749 | 2.481 | 2.507 | 195,862 | -0.22(-8.20%) |
Apr 08, 2003 | 2.776 | 2.848 | 2.713 | 2.731 | 141,592 | -0.03(-0.97%) |
Apr 07, 2003 | 2.696 | 2.758 | 2.660 | 2.758 | 478,825 | +0.19(+7.32%) |
Apr 04, 2003 | 2.597 | 2.597 | 2.507 | 2.570 | 102,956 | +0.05(+2.14%) |
Apr 03, 2003 | 2.588 | 2.588 | 2.418 | 2.516 | 41,316 | +0.02(+0.72%) |
Apr 02, 2003 | 2.499 | 2.642 | 2.418 | 2.499 | 209,374 | +0.02(+0.72%) |
Apr 01, 2003 | 2.373 | 2.561 | 2.373 | 2.481 | 173,529 | +0.12(+4.92%) |
Mar 31, 2003 | 2.293 | 2.391 | 2.239 | 2.364 | 506,183 | +0.12(+5.18%) |
Mar 28, 2003 | 2.301 | 2.301 | 2.248 | 2.248 | 36,738 | -0.04(-1.91%) |
Mar 27, 2003 | 2.319 | 2.319 | 2.239 | 2.292 | 59,518 | -0.02(-0.81%) |
Mar 26, 2003 | 2.373 | 2.373 | 2.257 | 2.310 | 79,359 | -0.02(-0.77%) |
Mar 25, 2003 | 2.284 | 2.328 | 2.248 | 2.328 | 85,179 | +0.05(+2.36%) |
Mar 24, 2003 | 2.310 | 2.391 | 2.239 | 2.275 | 43,940 | -0.09(-3.79%) |
Mar 21, 2003 | 2.221 | 2.418 | 2.221 | 2.364 | 158,677 | +0.05(+2.33%) |
Mar 20, 2003 | 2.293 | 2.310 | 2.230 | 2.310 | 109,097 | +0.06(+2.79%) |
Mar 19, 2003 | 2.194 | 2.301 | 2.140 | 2.248 | 136,902 | +0.15(+7.26%) |
Mar 18, 2003 | 2.149 | 2.212 | 2.096 | 2.096 | 84,503 | -0.03(-1.27%) |
Mar 17, 2003 | 2.060 | 2.131 | 2.015 | 2.122 | 150,414 | +0.06(+3.04%) |
Mar 14, 2003 | 2.096 | 2.167 | 2.033 | 2.060 | 88,439 | +0.00(+0.00%) |
Mar 13, 2003 | 2.042 | 2.069 | 1.988 | 2.060 | 157,002 | +0.04(+2.22%) |
Mar 12, 2003 | 2.060 | 2.060 | 1.997 | 2.015 | 110,772 | -0.02(-0.88%) |
Mar 11, 2003 | 2.096 | 2.104 | 2.033 | 2.033 | 46,118 | -0.04(-2.16%) |
Mar 10, 2003 | 2.051 | 2.131 | 2.015 | 2.078 | 224,114 | +0.04(+2.20%) |
Mar 07, 2003 | 2.015 | 2.060 | 2.006 | 2.033 | 71,689 | -0.01(-0.44%) |
Mar 06, 2003 | 2.060 | 2.060 | 2.006 | 2.042 | 131,431 | -0.02(-0.87%) |
Mar 05, 2003 | 2.078 | 2.078 | 2.015 | 2.060 | 46,788 | -0.01(-0.43%) |
Mar 04, 2003 | 2.069 | 2.104 | 2.042 | 2.069 | 150,191 | -0.01(-0.43%) |
Mar 03, 2003 | 2.078 | 2.096 | 2.060 | 2.078 | 142,486 | -0.05(-2.52%) |
Feb 28, 2003 | 2.060 | 2.131 | 2.024 | 2.131 | 53,599 | +0.07(+3.48%) |
Feb 27, 2003 | 2.015 | 2.078 | 2.015 | 2.060 | 233,270 | +0.06(+3.14%) |
Feb 26, 2003 | 1.988 | 2.024 | 1.988 | 1.997 | 33,053 | -0.01(-0.45%) |
Feb 25, 2003 | 2.033 | 2.033 | 1.970 | 2.006 | 174,087 | -0.01(-0.44%) |
Feb 24, 2003 | 2.060 | 2.060 | 2.015 | 2.015 | 181,457 | -0.03(-1.32%) |
Feb 21, 2003 | 2.015 | 2.069 | 1.997 | 2.042 | 37,184 | +0.04(+1.79%) |
Feb 20, 2003 | 2.042 | 2.042 | 1.988 | 2.006 | 72,471 | -0.01(-0.44%) |
Feb 19, 2003 | 2.060 | 2.069 | 1.988 | 2.015 | 106,976 | -0.04(-1.75%) |
Feb 18, 2003 | 1.997 | 2.078 | 1.997 | 2.051 | 44,219 | +0.05(+2.69%) |
Feb 14, 2003 | 1.979 | 2.051 | 1.979 | 1.997 | 33,499 | +0.00(+0.00%) |
Feb 13, 2003 | 2.006 | 2.015 | 1.961 | 1.997 | 57,619 | -0.01(-0.45%) |
Feb 12, 2003 | 2.078 | 2.078 | 1.979 | 2.006 | 43,103 | -0.09(-4.27%) |
Feb 11, 2003 | 2.104 | 2.104 | 2.069 | 2.096 | 60,188 | -0.00(-0.21%) |
Feb 10, 2003 | 2.087 | 2.104 | 2.060 | 2.100 | 17,866 | +0.01(+0.60%) |
Feb 07, 2003 | 2.096 | 2.122 | 2.087 | 2.087 | 39,753 | -0.01(-0.38%) |
Feb 06, 2003 | 2.087 | 2.140 | 2.087 | 2.096 | 259,624 | +0.00(+0.00%) |
Feb 05, 2003 | 2.104 | 2.140 | 2.060 | 2.096 | 145,166 | -0.03(-1.27%) |
Feb 04, 2003 | 2.104 | 2.185 | 2.042 | 2.122 | 291,784 | +0.15(+7.73%) |