Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 3.545 | 4.159 | 3.545 | 4.144 | 346,871 | +0.60(+16.88%) |
Oct 30, 2003 | 3.683 | 3.806 | 3.622 | 3.545 | 198,231 | -0.14(-3.75%) |
Oct 29, 2003 | 3.867 | 3.867 | 3.576 | 3.683 | 261,738 | -0.17(-4.38%) |
Oct 28, 2003 | 3.944 | 4.095 | 3.837 | 3.852 | 92,603 | -0.08(-1.95%) |
Oct 27, 2003 | 3.576 | 4.067 | 3.576 | 3.929 | 293,151 | +0.35(+9.87%) |
Oct 24, 2003 | 3.653 | 3.821 | 3.453 | 3.576 | 283,312 | -0.11(-2.92%) |
Oct 23, 2003 | 3.775 | 4.021 | 3.622 | 3.683 | 448,231 | -0.54(-12.73%) |
Oct 22, 2003 | 4.466 | 4.466 | 4.144 | 4.220 | 107,447 | -0.20(-4.51%) |
Oct 21, 2003 | 4.297 | 4.527 | 4.297 | 4.420 | 146,250 | +0.14(+3.23%) |
Oct 20, 2003 | 4.144 | 4.328 | 4.128 | 4.282 | 116,566 | +0.06(+1.45%) |
Oct 17, 2003 | 4.466 | 4.589 | 4.144 | 4.220 | 135,221 | -0.25(-5.50%) |
Oct 16, 2003 | 4.159 | 4.512 | 4.174 | 4.466 | 135,999 | +0.31(+7.38%) |
Oct 15, 2003 | 4.451 | 4.589 | 4.082 | 4.159 | 239,864 | -0.29(-6.55%) |
Oct 14, 2003 | 4.758 | 4.758 | 4.359 | 4.451 | 287,217 | -0.29(-6.12%) |
Oct 13, 2003 | 4.819 | 4.988 | 4.619 | 4.741 | 329,906 | +0.14(+2.97%) |
Oct 10, 2003 | 4.297 | 4.819 | 4.297 | 4.604 | 807,499 | +0.34(+7.91%) |
Oct 09, 2003 | 3.576 | 4.297 | 3.576 | 4.266 | 1,029,512 | +0.74(+20.87%) |
Oct 08, 2003 | 3.484 | 3.653 | 3.453 | 3.530 | 125,871 | +0.06(+1.77%) |
Oct 07, 2003 | 3.407 | 3.637 | 3.315 | 3.468 | 191,014 | +0.08(+2.26%) |
Oct 06, 2003 | 3.269 | 3.422 | 3.269 | 3.392 | 99,410 | +0.12(+3.76%) |
Oct 03, 2003 | 3.453 | 3.622 | 3.238 | 3.269 | 212,081 | -0.14(-4.05%) |
Oct 02, 2003 | 3.637 | 3.668 | 3.361 | 3.407 | 151,692 | -0.15(-4.31%) |
Oct 01, 2003 | 3.238 | 3.637 | 3.238 | 3.561 | 204,724 | +0.28(+8.41%) |
Sep 30, 2003 | 3.499 | 3.499 | 3.100 | 3.284 | 150,648 | -0.21(-6.14%) |
Sep 29, 2003 | 3.346 | 3.561 | 3.330 | 3.499 | 171,449 | +0.18(+5.56%) |
Sep 26, 2003 | 3.499 | 3.668 | 3.300 | 3.315 | 155,782 | -0.20(-5.68%) |
Sep 25, 2003 | 3.760 | 3.760 | 3.300 | 3.514 | 218,674 | -0.25(-6.53%) |
Sep 24, 2003 | 3.791 | 3.929 | 3.561 | 3.760 | 156,659 | -0.03(-0.81%) |
Sep 23, 2003 | 3.545 | 3.867 | 3.530 | 3.791 | 269,723 | +0.29(+8.33%) |
Sep 22, 2003 | 3.714 | 3.760 | 3.468 | 3.499 | 287,313 | -0.29(-7.69%) |
Sep 19, 2003 | 3.913 | 4.098 | 3.683 | 3.791 | 195,412 | -0.12(-3.14%) |
Sep 18, 2003 | 4.082 | 4.190 | 3.714 | 3.913 | 440,545 | -0.17(-4.14%) |
Sep 17, 2003 | 4.098 | 4.374 | 4.021 | 4.082 | 650,941 | +0.00(+0.00%) |
Sep 16, 2003 | 3.668 | 4.389 | 3.453 | 4.082 | 917,756 | +0.60(+17.18%) |
Sep 15, 2003 | 3.622 | 3.791 | 3.269 | 3.484 | 300,319 | -0.11(-2.99%) |
Sep 12, 2003 | 3.453 | 3.745 | 3.300 | 3.591 | 287,157 | +0.25(+7.34%) |
Sep 11, 2003 | 3.177 | 3.514 | 2.977 | 3.346 | 264,807 | +0.25(+7.92%) |
Sep 10, 2003 | 3.300 | 3.300 | 2.916 | 3.100 | 435,655 | -0.18(-5.61%) |
Sep 09, 2003 | 3.514 | 3.883 | 3.085 | 3.284 | 1,667,884 | +0.06(+1.90%) |
Sep 08, 2003 | 2.409 | 3.284 | 2.394 | 3.223 | 1,706,328 | +0.86(+36.36%) |
Sep 05, 2003 | 2.302 | 2.517 | 2.302 | 2.363 | 239,134 | +0.09(+4.05%) |
Sep 04, 2003 | 2.072 | 2.287 | 2.072 | 2.271 | 157,099 | +0.20(+9.63%) |
Sep 03, 2003 | 2.241 | 2.241 | 2.072 | 2.072 | 217,176 | -0.15(-6.90%) |
Sep 02, 2003 | 2.225 | 2.333 | 2.087 | 2.225 | 108,946 | +0.05(+2.11%) |
Aug 29, 2003 | 2.087 | 2.210 | 2.072 | 2.179 | 170,652 | +0.09(+4.49%) |
Aug 28, 2003 | 2.241 | 2.256 | 2.041 | 2.086 | 206,099 | -0.19(-8.18%) |
Aug 27, 2003 | 2.379 | 2.394 | 2.225 | 2.271 | 115,853 | -0.11(-4.52%) |
Aug 26, 2003 | 2.363 | 2.394 | 2.287 | 2.379 | 48,739 | -0.08(-3.13%) |
Aug 25, 2003 | 2.517 | 2.532 | 2.363 | 2.456 | 117,351 | +0.00(+0.00%) |
Aug 22, 2003 | 2.517 | 2.640 | 2.317 | 2.456 | 170,847 | +0.00(+0.00%) |
Aug 21, 2003 | 2.118 | 2.502 | 2.087 | 2.456 | 258,617 | +0.27(+12.52%) |
Aug 20, 2003 | 2.287 | 2.302 | 2.133 | 2.182 | 179,904 | -0.12(-5.20%) |
Aug 19, 2003 | 2.425 | 2.502 | 2.179 | 2.302 | 246,237 | -0.20(-7.98%) |
Aug 18, 2003 | 2.517 | 2.686 | 2.333 | 2.502 | 409,461 | +0.02(+0.62%) |
Aug 15, 2003 | 2.379 | 2.701 | 2.241 | 2.486 | 587,737 | +0.20(+8.72%) |
Aug 14, 2003 | 1.934 | 2.456 | 1.888 | 2.287 | 1,424,253 | +0.49(+27.35%) |
Aug 13, 2003 | 1.796 | 1.811 | 1.765 | 1.796 | 56,884 | +0.02(+0.86%) |
Aug 12, 2003 | 1.797 | 1.811 | 1.734 | 1.780 | 40,724 | -0.03(-1.69%) |
Aug 11, 2003 | 1.842 | 1.857 | 1.765 | 1.811 | 29,126 | -0.01(-0.42%) |
Aug 08, 2003 | 1.796 | 1.826 | 1.704 | 1.819 | 76,888 | +0.07(+3.95%) |
Aug 07, 2003 | 1.688 | 1.750 | 1.688 | 1.750 | 33,231 | +0.11(+6.54%) |
Aug 06, 2003 | 1.611 | 1.704 | 1.611 | 1.642 | 44,634 | -0.02(-0.93%) |
Aug 05, 2003 | 1.704 | 1.719 | 1.627 | 1.657 | 52,974 | -0.06(-3.57%) |
Aug 04, 2003 | 1.780 | 1.811 | 1.627 | 1.719 | 43,917 | -0.02(-0.89%) |
Aug 01, 2003 | 1.780 | 1.780 | 1.657 | 1.734 | 78,321 | -0.11(-5.83%) |
Jul 31, 2003 | 1.857 | 1.857 | 1.565 | 1.842 | 173,519 | -0.02(-0.83%) |
Jul 30, 2003 | 1.581 | 1.857 | 1.475 | 1.857 | 252,101 | +0.29(+18.63%) |
Jul 29, 2003 | 1.458 | 1.565 | 1.381 | 1.565 | 115,788 | +0.12(+8.51%) |
Jul 28, 2003 | 1.427 | 1.458 | 1.381 | 1.443 | 74,802 | +0.00(+0.00%) |
Jul 25, 2003 | 1.197 | 1.443 | 1.197 | 1.443 | 53,691 | +0.15(+11.90%) |
Jul 24, 2003 | 1.304 | 1.381 | 1.197 | 1.289 | 60,793 | +0.03(+2.44%) |
Jul 23, 2003 | 1.136 | 1.304 | 1.120 | 1.258 | 53,039 | +0.11(+9.33%) |
Jul 22, 2003 | 1.151 | 1.182 | 1.120 | 1.151 | 16,876 | +0.00(+0.00%) |
Jul 21, 2003 | 1.136 | 1.228 | 1.120 | 1.151 | 20,981 | +0.02(+1.35%) |
Jul 18, 2003 | 1.212 | 1.212 | 1.136 | 1.136 | 67,439 | -0.02(-1.33%) |
Jul 17, 2003 | 1.243 | 1.243 | 1.151 | 1.151 | 12,640 | -0.08(-6.25%) |
Jul 16, 2003 | 1.228 | 1.258 | 1.151 | 1.228 | 54,017 | +0.05(+3.90%) |
Jul 15, 2003 | 1.243 | 1.289 | 1.182 | 1.182 | 53,430 | -0.05(-3.75%) |
Jul 14, 2003 | 1.197 | 1.258 | 1.166 | 1.228 | 81,514 | +0.02(+1.27%) |
Jul 11, 2003 | 1.228 | 1.243 | 1.182 | 1.212 | 53,039 | -0.02(-1.25%) |
Jul 10, 2003 | 1.274 | 1.274 | 1.228 | 1.228 | 2,997 | -0.03(-2.44%) |
Jul 09, 2003 | 1.320 | 1.335 | 1.212 | 1.258 | 58,056 | -0.06(-4.65%) |
Jul 08, 2003 | 1.258 | 1.412 | 1.212 | 1.320 | 142,503 | +0.06(+4.88%) |
Jul 07, 2003 | 1.074 | 1.304 | 0.9362 | 1.258 | 173,258 | +0.18(+17.14%) |
Jul 03, 2003 | 0.9515 | 1.074 | 0.9055 | 1.074 | 264,286 | +0.09(+9.38%) |
Jul 02, 2003 | 0.9669 | 0.9822 | 0.9669 | 0.9822 | 3,648 | +0.00(+0.00%) |
Jul 01, 2003 | 0.9669 | 0.9822 | 0.9055 | 0.9822 | 22,870 | +0.00(+0.00%) |
Jun 30, 2003 | 0.9362 | 1.013 | 0.9362 | 0.9822 | 10,555 | +0.03(+3.23%) |
Jun 27, 2003 | 0.9362 | 0.9362 | 0.9208 | 0.9515 | 2,541 | +0.02(+1.64%) |
Jun 26, 2003 | 0.9669 | 0.9669 | 0.9254 | 0.9362 | 5,734 | -0.03(-3.17%) |
Jun 25, 2003 | 0.9208 | 0.9822 | 0.9208 | 0.9669 | 7,884 | -0.02(-1.56%) |
Jun 24, 2003 | 0.9976 | 0.9976 | 0.9515 | 0.9822 | 42,418 | -0.03(-3.03%) |
Jun 23, 2003 | 1.028 | 1.059 | 0.9822 | 1.013 | 9,904 | +0.02(+1.54%) |
Jun 20, 2003 | 1.044 | 1.044 | 0.9669 | 0.9976 | 15,964 | -0.06(-5.80%) |
Jun 19, 2003 | 1.136 | 1.136 | 1.028 | 1.059 | 33,882 | -0.02(-1.43%) |
Jun 18, 2003 | 1.120 | 1.120 | 0.9976 | 1.074 | 11,859 | -0.05(-4.11%) |
Jun 17, 2003 | 1.013 | 1.136 | 1.013 | 1.120 | 53,626 | +0.10(+9.94%) |
Jun 16, 2003 | 1.044 | 1.074 | 0.9377 | 1.019 | 13,357 | -0.02(-2.35%) |
Jun 13, 2003 | 0.9362 | 1.044 | 0.9208 | 1.044 | 17,006 | +0.08(+7.94%) |
Jun 12, 2003 | 0.9362 | 0.9976 | 0.9362 | 0.9669 | 43,656 | +0.02(+1.61%) |
Jun 11, 2003 | 1.044 | 1.044 | 0.9208 | 0.9515 | 74,021 | +0.00(+0.00%) |
Jun 10, 2003 | 0.9669 | 1.044 | 0.9208 | 0.9515 | 81,188 | -0.09(-8.82%) |
Jun 09, 2003 | 1.044 | 1.059 | 0.9362 | 1.044 | 54,342 | -0.02(-1.45%) |
Jun 06, 2003 | 1.136 | 1.212 | 1.059 | 1.059 | 68,352 | -0.08(-6.76%) |
Jun 05, 2003 | 1.013 | 1.136 | 1.013 | 1.136 | 76,171 | +0.14(+13.85%) |
Jun 04, 2003 | 0.9208 | 1.044 | 0.8748 | 0.9976 | 56,949 | +0.08(+8.33%) |
Jun 03, 2003 | 0.9515 | 0.9822 | 0.9055 | 0.9208 | 21,372 | +0.03(+3.45%) |
Jun 02, 2003 | 0.9669 | 0.9976 | 0.8901 | 0.8901 | 94,415 | -0.06(-6.45%) |
May 30, 2003 | 0.8287 | 0.9822 | 0.8134 | 0.9515 | 55,059 | +0.15(+19.23%) |
May 29, 2003 | 0.8748 | 0.8748 | 0.7980 | 0.7980 | 73,760 | -0.05(-5.45%) |
May 28, 2003 | 0.8441 | 0.8748 | 0.7827 | 0.8441 | 35,772 | +0.03(+3.77%) |
May 27, 2003 | 0.7520 | 0.8441 | 0.7520 | 0.8134 | 112,074 | +0.05(+6.00%) |
May 23, 2003 | 0.7520 | 0.7673 | 0.7213 | 0.7673 | 17,136 | +0.05(+6.38%) |
May 22, 2003 | 0.7213 | 0.7520 | 0.6906 | 0.7213 | 19,352 | -0.03(-4.08%) |
May 21, 2003 | 0.7060 | 0.7520 | 0.6906 | 0.7520 | 175,669 | +0.05(+6.52%) |
May 20, 2003 | 0.6906 | 0.7060 | 0.6599 | 0.7060 | 69,329 | +0.00(+0.00%) |
May 19, 2003 | 0.7060 | 0.7213 | 0.6753 | 0.7060 | 22,610 | -0.02(-2.13%) |
May 16, 2003 | 0.7673 | 0.7673 | 0.6906 | 0.7213 | 32,775 | +0.03(+4.44%) |
May 15, 2003 | 0.7367 | 0.7673 | 0.6906 | 0.6906 | 51,410 | -0.02(-2.17%) |
May 14, 2003 | 0.7673 | 0.7980 | 0.6906 | 0.7060 | 59,555 | -0.06(-8.00%) |
May 13, 2003 | 0.8594 | 0.9362 | 0.7673 | 0.7673 | 176,451 | -0.09(-10.71%) |
May 12, 2003 | 0.9515 | 0.9515 | 0.7980 | 0.8594 | 133,250 | -0.08(-8.20%) |
May 09, 2003 | 0.8441 | 0.9822 | 0.7673 | 0.9362 | 129,667 | +0.14(+17.31%) |
May 08, 2003 | 0.7367 | 0.8441 | 0.7367 | 0.7980 | 181,924 | +0.08(+10.64%) |
May 07, 2003 | 0.7213 | 0.7520 | 0.6753 | 0.7213 | 52,713 | +0.05(+6.82%) |
May 06, 2003 | 0.6906 | 0.7213 | 0.6753 | 0.6753 | 39,682 | +0.00(+0.00%) |
May 05, 2003 | 0.6446 | 0.7520 | 0.6139 | 0.6753 | 43,461 | +0.03(+4.76%) |
May 02, 2003 | 0.6139 | 0.6599 | 0.6139 | 0.6446 | 6,776 | +0.03(+5.00%) |
May 01, 2003 | 0.6139 | 0.6139 | 0.6139 | 0.6139 | 1,954 | +0.00(+0.00%) |
Apr 30, 2003 | 0.6292 | 0.6446 | 0.6139 | 0.6139 | 10,099 | -0.03(-4.76%) |
Apr 29, 2003 | 0.6139 | 0.6599 | 0.6139 | 0.6446 | 1,628 | -0.02(-2.33%) |
Apr 28, 2003 | 0.6139 | 0.6599 | 0.6139 | 0.6599 | 15,638 | +0.00(+0.00%) |
Apr 25, 2003 | 0.6292 | 0.6599 | 0.6139 | 0.6599 | 9,578 | +0.05(+7.50%) |
Apr 24, 2003 | 0.6292 | 0.6292 | 0.5832 | 0.6139 | 22,349 | -0.03(-4.76%) |
Apr 23, 2003 | 0.6599 | 0.6599 | 0.5985 | 0.6446 | 4,561 | +0.00(+0.00%) |
Apr 22, 2003 | 0.6139 | 0.6446 | 0.5985 | 0.6446 | 1,628 | +0.02(+2.44%) |
Apr 21, 2003 | 0.5985 | 0.6599 | 0.5985 | 0.6292 | 3,127 | +0.02(+2.50%) |
Apr 17, 2003 | 0.6139 | 0.6139 | 0.5985 | 0.6139 | 12,249 | -0.02(-2.44%) |
Apr 16, 2003 | 0.6292 | 0.6599 | 0.5985 | 0.6292 | 14,986 | +0.05(+7.89%) |
Apr 15, 2003 | 0.5218 | 0.6139 | 0.5218 | 0.5832 | 912 | -0.03(-5.00%) |
Apr 14, 2003 | 0.6292 | 0.6446 | 0.6139 | 0.6139 | 3,453 | +0.02(+2.56%) |
Apr 11, 2003 | 0.5832 | 0.6139 | 0.5371 | 0.5985 | 23,652 | +0.00(+0.00%) |
Apr 10, 2003 | 0.6139 | 0.6139 | 0.5985 | 0.5985 | 2,215 | -0.03(-4.88%) |
Apr 09, 2003 | 0.5832 | 0.6292 | 0.5832 | 0.6292 | 5,017 | +0.02(+2.50%) |
Apr 08, 2003 | 0.6139 | 0.6139 | 0.6139 | 0.6139 | 4,952 | +0.05(+8.11%) |
Apr 07, 2003 | 0.6139 | 0.6139 | 0.5678 | 0.5678 | 1,628 | -0.05(-7.50%) |
Apr 04, 2003 | 0.6292 | 0.6292 | 0.6139 | 0.6139 | 5,668 | -0.03(-4.76%) |
Apr 03, 2003 | 0.5985 | 0.6599 | 0.5678 | 0.6446 | 27,236 | +0.00(+0.00%) |
Apr 02, 2003 | 0.6292 | 0.6446 | 0.6292 | 0.6446 | 2,606 | +0.03(+5.00%) |
Apr 01, 2003 | 0.6446 | 0.6446 | 0.5678 | 0.6139 | 24,565 | +0.00(+0.00%) |
Mar 31, 2003 | 0.6139 | 0.6139 | 0.6139 | 0.6139 | 2,280 | -0.03(-4.76%) |
Mar 28, 2003 | 0.6292 | 0.6446 | 0.6292 | 0.6446 | 4,886 | +0.02(+2.44%) |
Mar 27, 2003 | 0.6446 | 0.6446 | 0.5371 | 0.6292 | 11,402 | -0.02(-2.38%) |
Mar 26, 2003 | 0.6446 | 0.6446 | 0.6446 | 0.6446 | 1,954 | +0.00(+0.00%) |
Mar 25, 2003 | 0.6446 | 0.6599 | 0.6446 | 0.6446 | 6,059 | +0.02(+2.44%) |
Mar 24, 2003 | 0.6292 | 0.6599 | 0.6292 | 0.6292 | 5,799 | -0.05(-6.82%) |
Mar 21, 2003 | 0.6446 | 0.6753 | 0.6446 | 0.6753 | 8,340 | +0.06(+10.00%) |
Mar 20, 2003 | 0.6584 | 0.6584 | 0.6139 | 0.6139 | 729,784 | +0.00(+0.00%) |
Mar 19, 2003 | 0.6292 | 0.6292 | 0.6139 | 0.6139 | 18,700 | -0.02(-2.44%) |
Mar 18, 2003 | 0.6292 | 0.6446 | 0.5525 | 0.6292 | 29,061 | -0.02(-2.38%) |
Mar 17, 2003 | 0.6292 | 0.6906 | 0.6292 | 0.6446 | 6,776 | +0.02(+2.44%) |
Mar 14, 2003 | 0.6292 | 0.6292 | 0.6292 | 0.6292 | 65 | -0.06(-8.89%) |
Mar 13, 2003 | 0.6446 | 0.6906 | 0.6446 | 0.6906 | 3,388 | +0.06(+9.76%) |
Mar 12, 2003 | 0.6446 | 0.6446 | 0.6139 | 0.6292 | 6,385 | +0.02(+2.50%) |
Mar 11, 2003 | 0.6139 | 0.6139 | 0.6139 | 0.6139 | 9,708 | +0.00(+0.00%) |
Mar 10, 2003 | 0.6139 | 0.6139 | 0.6139 | 0.6139 | 3,648 | +0.00(+0.00%) |
Mar 07, 2003 | 0.6446 | 0.6446 | 0.5832 | 0.6139 | 22,414 | -0.03(-4.76%) |
Mar 06, 2003 | 0.6446 | 0.6906 | 0.6446 | 0.6446 | 9,122 | +0.00(+0.00%) |
Mar 05, 2003 | 0.6446 | 0.6906 | 0.6446 | 0.6446 | 9,643 | -0.02(-2.33%) |
Mar 04, 2003 | 0.6292 | 0.6599 | 0.6139 | 0.6599 | 651 | +0.02(+2.38%) |
Mar 03, 2003 | 0.6292 | 0.6446 | 0.6292 | 0.6446 | 3,127 | -0.02(-2.33%) |
Feb 28, 2003 | 0.6139 | 0.6599 | 0.5985 | 0.6599 | 5,408 | +0.03(+4.88%) |
Feb 27, 2003 | 0.6446 | 0.6599 | 0.6139 | 0.6292 | 2,736 | -0.03(-4.65%) |
Feb 26, 2003 | 0.6446 | 0.6599 | 0.6139 | 0.6599 | 45,220 | +0.05(+7.50%) |
Feb 25, 2003 | 0.6292 | 0.6292 | 0.5985 | 0.6139 | 136,899 | +0.02(+2.56%) |
Feb 24, 2003 | 0.5678 | 0.6139 | 0.5678 | 0.5985 | 3,323 | +0.00(+0.00%) |
Feb 21, 2003 | 0.6139 | 0.6446 | 0.5832 | 0.5985 | 14,921 | +0.03(+5.41%) |
Feb 20, 2003 | 0.5832 | 0.5985 | 0.5678 | 0.5678 | 51,410 | -0.02(-2.63%) |
Feb 19, 2003 | 0.6753 | 0.6753 | 0.5371 | 0.5832 | 86,336 | -0.02(-2.56%) |
Feb 18, 2003 | 0.5678 | 0.5985 | 0.5678 | 0.5985 | 1,303 | -0.05(-7.14%) |
Feb 14, 2003 | 0.6599 | 0.6599 | 0.5985 | 0.6446 | 4,626 | +0.08(+13.21%) |
Feb 13, 2003 | 0.5678 | 0.6139 | 0.5525 | 0.5694 | 12,054 | -0.08(-11.67%) |
Feb 12, 2003 | 0.5832 | 0.6446 | 0.5678 | 0.6446 | 3,648 | +0.00(+0.00%) |
Feb 11, 2003 | 0.6292 | 0.6906 | 0.5985 | 0.6446 | 35,251 | +0.02(+2.44%) |
Feb 10, 2003 | 0.5832 | 0.6446 | 0.5832 | 0.6292 | 12,249 | +0.02(+2.50%) |
Feb 07, 2003 | 0.6139 | 0.6139 | 0.5678 | 0.6139 | 7,688 | +0.00(+0.00%) |
Feb 06, 2003 | 0.6292 | 0.6292 | 0.5525 | 0.6139 | 6,646 | -0.02(-2.44%) |
Feb 05, 2003 | 0.5985 | 0.6446 | 0.5832 | 0.6292 | 19,678 | +0.05(+7.89%) |
Feb 04, 2003 | 0.6292 | 0.6292 | 0.5832 | 0.5832 | 6,776 | -0.03(-5.00%) |
Feb 03, 2003 | 0.6292 | 0.6292 | 0.6139 | 0.6139 | 325 | -0.02(-2.44%) |
Jan 31, 2003 | 0.6292 | 0.6292 | 0.6292 | 0.6292 | 1,368 | +0.02(+2.50%) |
Jan 30, 2003 | 0.6139 | 0.6599 | 0.6139 | 0.6139 | 2,606 | +0.00(+0.00%) |
Jan 29, 2003 | 0.6154 | 0.6599 | 0.6139 | 0.6139 | 6,190 | +0.02(+2.56%) |
Jan 28, 2003 | 0.5832 | 0.6139 | 0.5832 | 0.5985 | 5,603 | -0.06(-9.09%) |
Jan 27, 2003 | 0.6277 | 0.6753 | 0.5832 | 0.6584 | 20,655 | +0.08(+12.89%) |
Jan 24, 2003 | 0.6139 | 0.6292 | 0.5525 | 0.5832 | 25,346 | +0.00(+0.00%) |
Jan 23, 2003 | 0.6753 | 0.6753 | 0.5371 | 0.5832 | 121,261 | -0.06(-9.52%) |
Jan 22, 2003 | 0.6446 | 0.6599 | 0.6292 | 0.6446 | 18,114 | +0.00(+0.00%) |
Jan 21, 2003 | 0.6446 | 0.7213 | 0.6292 | 0.6446 | 13,878 | -0.02(-2.33%) |
Jan 17, 2003 | 0.6599 | 0.6599 | 0.6599 | 0.6599 | 0 | +0.00(+0.00%) |
Jan 16, 2003 | 0.6753 | 0.7673 | 0.6292 | 0.6599 | 31,211 | -0.05(-6.52%) |
Jan 15, 2003 | 0.7060 | 0.7060 | 0.7060 | 0.7060 | 0 | +0.00(+0.00%) |
Jan 14, 2003 | 0.7213 | 0.7213 | 0.6599 | 0.7060 | 12,054 | +0.03(+4.55%) |
Jan 13, 2003 | 0.6446 | 0.7520 | 0.6446 | 0.6753 | 18,505 | +0.00(+0.00%) |
Jan 10, 2003 | 0.7213 | 0.7520 | 0.6599 | 0.6753 | 14,791 | +0.02(+2.33%) |
Jan 09, 2003 | 0.6906 | 0.7213 | 0.6599 | 0.6599 | 3,714 | +0.00(+0.00%) |
Jan 08, 2003 | 0.6292 | 0.7673 | 0.6292 | 0.6599 | 7,428 | -0.06(-8.32%) |
Jan 07, 2003 | 0.6446 | 0.7367 | 0.6292 | 0.7198 | 5,929 | +0.04(+6.59%) |
Jan 06, 2003 | 0.6446 | 0.7060 | 0.6292 | 0.6753 | 9,057 | -0.03(-4.35%) |
Jan 03, 2003 | 0.7213 | 0.7213 | 0.6292 | 0.7060 | 17,136 | -0.02(-2.13%) |
Jan 02, 2003 | 0.6446 | 0.7213 | 0.6139 | 0.7213 | 14,074 | +0.08(+11.90%) |
Dec 31, 2002 | 0.6753 | 0.7827 | 0.6139 | 0.6446 | 24,043 | +0.00(+0.00%) |
Dec 30, 2002 | 0.7060 | 0.7060 | 0.6139 | 0.6446 | 8,470 | -0.09(-12.32%) |
Dec 27, 2002 | 0.6292 | 0.7351 | 0.6139 | 0.7351 | 16,420 | +0.11(+16.83%) |
Dec 26, 2002 | 0.6292 | 0.7213 | 0.6292 | 0.6292 | 977 | -0.08(-10.87%) |
Dec 24, 2002 | 0.6292 | 0.7060 | 0.5985 | 0.7060 | 6,190 | +0.00(+0.00%) |
Dec 23, 2002 | 0.6292 | 0.7520 | 0.5678 | 0.7060 | 27,888 | +0.08(+12.20%) |
Dec 20, 2002 | 0.6292 | 0.6599 | 0.5985 | 0.6292 | 5,929 | -0.05(-6.82%) |
Dec 19, 2002 | 0.6446 | 0.6753 | 0.5985 | 0.6753 | 7,232 | +0.05(+7.32%) |
Dec 18, 2002 | 0.6599 | 0.7060 | 0.6139 | 0.6292 | 29,647 | -0.09(-12.77%) |
Dec 17, 2002 | 0.6753 | 0.7520 | 0.6753 | 0.7213 | 19,547 | -0.02(-2.08%) |
Dec 16, 2002 | 0.7367 | 0.7673 | 0.5985 | 0.7367 | 42,614 | +0.05(+6.67%) |
Dec 13, 2002 | 0.5832 | 0.7060 | 0.5832 | 0.6906 | 25,086 | +0.09(+15.38%) |
Dec 12, 2002 | 0.6906 | 0.6906 | 0.5985 | 0.5985 | 57,340 | -0.03(-4.88%) |
Dec 11, 2002 | 0.7213 | 0.7367 | 0.6292 | 0.6292 | 36,163 | -0.06(-8.89%) |
Dec 10, 2002 | 0.6599 | 0.7980 | 0.5525 | 0.6906 | 14,074 | +0.12(+21.29%) |
Dec 09, 2002 | 0.6139 | 0.6446 | 0.5678 | 0.5694 | 6,646 | -0.14(-19.35%) |
Dec 06, 2002 | 0.7213 | 0.8134 | 0.6139 | 0.7060 | 30,494 | +0.02(+2.22%) |
Dec 05, 2002 | 0.6599 | 0.7520 | 0.6139 | 0.6906 | 6,972 | +0.00(+0.00%) |
Dec 04, 2002 | 0.7367 | 0.7367 | 0.6446 | 0.6906 | 13,618 | -0.05(-6.25%) |
Dec 03, 2002 | 0.7213 | 0.7980 | 0.7213 | 0.7367 | 21,698 | +0.00(+0.00%) |
Dec 02, 2002 | 0.7367 | 0.8287 | 0.6615 | 0.7367 | 63,204 | -0.03(-4.00%) |
Nov 29, 2002 | 0.6139 | 0.7673 | 0.6139 | 0.7673 | 30,494 | +0.05(+6.38%) |
Nov 27, 2002 | 0.6446 | 0.7367 | 0.6446 | 0.7213 | 13,944 | +0.05(+6.82%) |
Nov 26, 2002 | 0.7060 | 0.7367 | 0.6599 | 0.6753 | 32,123 | -0.03(-4.35%) |
Nov 25, 2002 | 0.6446 | 0.7060 | 0.6139 | 0.7060 | 17,397 | +0.03(+4.55%) |
Nov 22, 2002 | 0.6599 | 0.7060 | 0.6599 | 0.6753 | 38,834 | +0.03(+4.76%) |
Nov 21, 2002 | 0.5832 | 0.6446 | 0.5678 | 0.6446 | 24,499 | +0.06(+10.53%) |
Nov 20, 2002 | 0.5985 | 0.5985 | 0.5525 | 0.5832 | 17,006 | +0.00(+0.00%) |
Nov 19, 2002 | 0.5832 | 0.6599 | 0.5525 | 0.5832 | 17,397 | +0.00(+0.00%) |
Nov 18, 2002 | 0.5985 | 0.6292 | 0.5678 | 0.5832 | 12,706 | -0.03(-5.00%) |
Nov 15, 2002 | 0.5678 | 0.6292 | 0.5371 | 0.6139 | 22,479 | +0.05(+8.11%) |
Nov 14, 2002 | 0.5832 | 0.5832 | 0.5525 | 0.5678 | 13,162 | +0.00(+0.00%) |
Nov 13, 2002 | 0.6292 | 0.6292 | 0.5525 | 0.5678 | 107,969 | -0.08(-11.90%) |
Nov 12, 2002 | 0.6906 | 0.7213 | 0.6139 | 0.6446 | 45,611 | -0.05(-6.67%) |
Nov 11, 2002 | 0.7367 | 0.7367 | 0.6906 | 0.6906 | 22,805 | -0.03(-4.26%) |
Nov 08, 2002 | 0.6446 | 0.7367 | 0.6446 | 0.7213 | 12,315 | +0.02(+2.17%) |
Nov 07, 2002 | 0.6753 | 0.7213 | 0.6753 | 0.7060 | 24,108 | +0.03(+4.55%) |
Nov 06, 2002 | 0.7213 | 0.7213 | 0.6446 | 0.6753 | 8,731 | -0.02(-3.30%) |
Nov 05, 2002 | 0.6446 | 0.6983 | 0.6446 | 0.6983 | 9,057 | +0.07(+10.98%) |
Nov 04, 2002 | 0.7060 | 0.7213 | 0.6139 | 0.6292 | 15,833 | -0.06(-8.89%) |