Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 5.708 | 5.744 | 5.619 | 5.630 | 59,140 | -0.10(-1.68%) |
Dec 30, 2003 | 5.748 | 5.773 | 5.708 | 5.726 | 80,750 | +0.00(+0.00%) |
Dec 29, 2003 | 5.753 | 5.753 | 5.708 | 5.726 | 34,029 | -0.00(-0.06%) |
Dec 26, 2003 | 5.748 | 5.753 | 5.723 | 5.730 | 51,639 | -0.01(-0.25%) |
Dec 24, 2003 | 5.753 | 5.753 | 5.726 | 5.744 | 59,440 | +0.03(+0.47%) |
Dec 23, 2003 | 5.729 | 5.753 | 5.712 | 5.717 | 62,091 | +0.00(+0.03%) |
Dec 22, 2003 | 5.714 | 5.769 | 5.710 | 5.716 | 58,136 | -0.03(-0.53%) |
Dec 19, 2003 | 5.710 | 5.757 | 5.710 | 5.746 | 32,852 | +0.03(+0.53%) |
Dec 18, 2003 | 5.752 | 5.783 | 5.708 | 5.716 | 13,890 | +0.02(+0.44%) |
Dec 17, 2003 | 5.758 | 5.794 | 5.691 | 5.691 | 16,836 | -0.09(-1.51%) |
Dec 16, 2003 | 5.743 | 5.778 | 5.700 | 5.778 | 27,826 | +0.04(+0.75%) |
Dec 15, 2003 | 5.819 | 5.833 | 5.732 | 5.735 | 24,062 | -0.02(-0.31%) |
Dec 12, 2003 | 5.749 | 5.837 | 5.746 | 5.753 | 19,577 | +0.03(+0.47%) |
Dec 11, 2003 | 5.682 | 5.762 | 5.682 | 5.726 | 45,686 | +0.04(+0.78%) |
Dec 10, 2003 | 5.700 | 5.760 | 5.682 | 5.682 | 32,451 | -0.02(-0.31%) |
Dec 09, 2003 | 5.687 | 5.755 | 5.628 | 5.700 | 40,363 | -0.06(-1.02%) |
Dec 08, 2003 | 5.914 | 5.915 | 5.664 | 5.758 | 20,480 | +0.07(+1.19%) |
Dec 05, 2003 | 5.887 | 5.887 | 5.807 | 5.691 | 1,962 | -0.12(-2.14%) |
Dec 04, 2003 | 5.798 | 5.839 | 5.694 | 5.815 | 14,855 | +0.02(+0.27%) |
Dec 03, 2003 | 5.981 | 5.981 | 5.799 | 5.799 | 14,089 | -0.19(-3.10%) |
Dec 02, 2003 | 6.092 | 6.154 | 5.976 | 5.985 | 26,554 | -0.11(-1.76%) |
Dec 01, 2003 | 5.979 | 6.158 | 5.979 | 6.092 | 11,132 | +0.18(+3.02%) |
Nov 28, 2003 | 5.906 | 5.999 | 5.896 | 5.914 | 2,578 | -0.05(-0.90%) |
Nov 26, 2003 | 6.084 | 6.188 | 5.956 | 5.967 | 21,635 | -0.13(-2.14%) |
Nov 25, 2003 | 5.965 | 6.099 | 5.965 | 6.097 | 13,453 | +0.02(+0.35%) |
Nov 24, 2003 | 5.901 | 6.076 | 5.901 | 6.076 | 48,399 | +0.38(+6.70%) |
Nov 21, 2003 | 5.637 | 5.723 | 5.692 | 5.694 | 19,597 | +0.06(+1.01%) |
Nov 20, 2003 | 5.798 | 5.798 | 5.637 | 5.637 | 11,945 | -0.16(-2.74%) |
Nov 19, 2003 | 5.701 | 5.796 | 5.701 | 5.796 | 13,778 | +0.13(+2.36%) |
Nov 18, 2003 | 5.778 | 5.787 | 5.662 | 5.662 | 9,406 | -0.05(-0.87%) |
Nov 17, 2003 | 5.796 | 5.796 | 5.708 | 5.712 | 8,969 | -0.22(-3.67%) |
Nov 14, 2003 | 6.083 | 6.083 | 5.821 | 5.930 | 20,741 | -0.15(-2.52%) |
Nov 13, 2003 | 6.083 | 6.083 | 5.983 | 6.083 | 10,555 | +0.01(+0.09%) |
Nov 12, 2003 | 5.887 | 6.078 | 5.887 | 6.078 | 9,120 | +0.21(+3.52%) |
Nov 11, 2003 | 5.879 | 5.880 | 5.767 | 5.871 | 8,750 | -0.01(-0.12%) |
Nov 10, 2003 | 6.065 | 6.065 | 5.878 | 5.878 | 6,875 | -0.14(-2.34%) |
Nov 07, 2003 | 6.008 | 6.072 | 5.990 | 6.019 | 23,263 | +0.02(+0.36%) |
Nov 06, 2003 | 5.912 | 5.997 | 5.815 | 5.997 | 5,605 | +0.17(+2.88%) |
Nov 05, 2003 | 5.575 | 5.908 | 5.575 | 5.830 | 8,128 | +0.04(+0.68%) |
Nov 04, 2003 | 5.708 | 5.791 | 5.708 | 5.791 | 48,209 | +0.04(+0.65%) |
Nov 03, 2003 | 5.742 | 5.771 | 5.708 | 5.753 | 9,249 | +0.04(+0.78%) |
Oct 31, 2003 | 5.726 | 5.742 | 5.708 | 5.708 | 7,848 | -0.04(-0.78%) |
Oct 30, 2003 | 5.753 | 5.753 | 5.753 | 5.753 | 0 | +0.00(+0.00%) |
Oct 29, 2003 | 5.637 | 5.753 | 5.637 | 5.753 | 97,054 | +0.05(+0.94%) |
Oct 28, 2003 | 5.471 | 5.700 | 5.471 | 5.699 | 13,734 | +0.20(+3.66%) |
Oct 27, 2003 | 5.441 | 5.530 | 5.339 | 5.498 | 17,938 | -0.20(-3.48%) |
Oct 24, 2003 | 5.530 | 5.700 | 5.441 | 5.696 | 11,772 | +0.10(+1.85%) |
Oct 23, 2003 | 5.468 | 5.593 | 5.444 | 5.593 | 15,135 | +0.08(+1.39%) |
Oct 22, 2003 | 5.712 | 5.712 | 5.487 | 5.516 | 30,551 | -0.22(-3.86%) |
Oct 21, 2003 | 5.609 | 5.832 | 5.609 | 5.737 | 11,180 | +0.18(+3.24%) |
Oct 20, 2003 | 5.833 | 5.833 | 5.535 | 5.557 | 8,688 | -0.06(-1.11%) |
Oct 17, 2003 | 5.792 | 5.817 | 5.585 | 5.619 | 12,301 | -0.14(-2.48%) |
Oct 16, 2003 | 5.666 | 5.835 | 5.666 | 5.762 | 5,605 | -0.01(-0.15%) |
Oct 15, 2003 | 5.767 | 5.807 | 5.689 | 5.771 | 4,204 | +0.00(+0.06%) |
Oct 14, 2003 | 5.705 | 5.778 | 5.619 | 5.767 | 20,920 | +0.10(+1.76%) |
Oct 13, 2003 | 5.651 | 5.744 | 5.582 | 5.667 | 10,090 | +0.09(+1.66%) |
Oct 10, 2003 | 5.716 | 5.728 | 5.555 | 5.575 | 45,249 | -0.18(-3.10%) |
Oct 09, 2003 | 5.469 | 5.753 | 5.352 | 5.753 | 22,422 | +0.21(+3.73%) |
Oct 08, 2003 | 5.653 | 5.653 | 5.485 | 5.546 | 17,377 | -0.13(-2.23%) |
Oct 07, 2003 | 5.694 | 5.713 | 5.619 | 5.673 | 19,202 | -0.08(-1.36%) |
Oct 06, 2003 | 5.619 | 5.751 | 5.548 | 5.751 | 15,794 | +0.14(+2.54%) |
Oct 03, 2003 | 5.391 | 5.609 | 5.352 | 5.609 | 47,884 | +0.20(+3.69%) |
Oct 02, 2003 | 5.352 | 5.428 | 5.289 | 5.409 | 21,113 | +0.09(+1.71%) |
Oct 01, 2003 | 5.123 | 5.318 | 5.086 | 5.318 | 18,863 | +0.22(+4.23%) |
Sep 30, 2003 | 5.154 | 5.184 | 4.995 | 5.102 | 56,258 | -0.07(-1.31%) |
Sep 29, 2003 | 5.173 | 5.173 | 5.040 | 5.170 | 53,060 | -0.05(-0.96%) |
Sep 26, 2003 | 5.112 | 5.239 | 5.059 | 5.220 | 42,541 | +0.12(+2.31%) |
Sep 25, 2003 | 5.138 | 5.139 | 5.031 | 5.102 | 44,128 | -0.01(-0.24%) |
Sep 24, 2003 | 5.182 | 5.173 | 5.114 | 5.114 | 14,014 | -0.07(-1.31%) |
Sep 23, 2003 | 5.188 | 5.261 | 5.125 | 5.182 | 6,446 | +0.03(+0.62%) |
Sep 22, 2003 | 5.113 | 5.339 | 5.040 | 5.150 | 43,584 | -0.10(-1.94%) |
Sep 19, 2003 | 5.257 | 5.336 | 5.204 | 5.252 | 34,178 | -0.00(-0.07%) |
Sep 18, 2003 | 4.954 | 5.257 | 4.954 | 5.255 | 43,032 | +0.20(+4.03%) |
Sep 17, 2003 | 4.950 | 5.084 | 4.950 | 5.052 | 15,696 | +0.04(+0.89%) |
Sep 16, 2003 | 4.916 | 5.054 | 4.916 | 5.007 | 26,346 | +0.12(+2.45%) |
Sep 15, 2003 | 4.865 | 4.940 | 4.865 | 4.888 | 11,772 | -0.05(-1.05%) |
Sep 12, 2003 | 5.031 | 5.031 | 4.872 | 4.940 | 25,225 | -0.01(-0.22%) |
Sep 11, 2003 | 4.825 | 4.979 | 4.825 | 4.950 | 11,211 | +0.04(+0.91%) |
Sep 10, 2003 | 4.885 | 4.927 | 4.865 | 4.906 | 26,627 | +0.00(+0.00%) |
Sep 09, 2003 | 5.041 | 5.088 | 4.877 | 4.906 | 28,869 | -0.13(-2.65%) |
Sep 08, 2003 | 5.177 | 5.227 | 5.040 | 5.040 | 42,042 | -0.13(-2.59%) |
Sep 05, 2003 | 5.289 | 5.289 | 5.138 | 5.173 | 6,726 | -0.06(-1.09%) |
Sep 04, 2003 | 5.296 | 5.311 | 5.227 | 5.230 | 11,772 | -0.07(-1.28%) |
Sep 03, 2003 | 5.220 | 5.298 | 5.220 | 5.298 | 21,862 | +0.00(+0.03%) |
Sep 02, 2003 | 5.296 | 5.296 | 5.246 | 5.296 | 29,990 | -0.00(-0.03%) |
Aug 29, 2003 | 5.298 | 5.352 | 5.200 | 5.298 | 23,263 | +0.02(+0.34%) |
Aug 28, 2003 | 5.114 | 5.280 | 5.114 | 5.280 | 39,520 | +0.17(+3.28%) |
Aug 27, 2003 | 4.990 | 5.155 | 4.990 | 5.113 | 45,686 | +0.12(+2.39%) |
Aug 26, 2003 | 5.066 | 5.066 | 4.932 | 4.993 | 64,185 | -0.14(-2.64%) |
Aug 25, 2003 | 5.063 | 5.129 | 4.998 | 5.129 | 65,306 | +0.06(+1.23%) |
Aug 22, 2003 | 5.122 | 5.182 | 5.063 | 5.066 | 72,033 | -0.07(-1.46%) |
Aug 21, 2003 | 5.218 | 5.218 | 5.102 | 5.141 | 74,836 | -0.08(-1.47%) |
Aug 20, 2003 | 5.052 | 5.218 | 5.051 | 5.218 | 40,361 | +0.14(+2.81%) |
Aug 19, 2003 | 5.106 | 5.111 | 5.020 | 5.075 | 77,078 | +0.04(+0.85%) |
Aug 18, 2003 | 5.022 | 5.113 | 4.977 | 5.032 | 42,323 | -0.04(-0.77%) |
Aug 15, 2003 | 5.154 | 5.154 | 5.027 | 5.072 | 15,135 | -0.03(-0.66%) |
Aug 14, 2003 | 5.097 | 5.111 | 5.064 | 5.106 | 28,589 | +0.01(+0.17%) |
Aug 13, 2003 | 5.136 | 5.139 | 4.995 | 5.097 | 31,392 | -0.03(-0.63%) |
Aug 12, 2003 | 5.088 | 5.129 | 4.963 | 5.129 | 46,247 | +0.03(+0.67%) |
Aug 11, 2003 | 5.136 | 5.136 | 5.022 | 5.095 | 88,290 | +0.04(+0.85%) |
Aug 08, 2003 | 5.022 | 5.091 | 5.022 | 5.052 | 24,104 | -0.04(-0.84%) |
Aug 07, 2003 | 5.022 | 5.113 | 5.013 | 5.095 | 51,572 | +0.07(+1.46%) |
Aug 06, 2003 | 4.941 | 5.116 | 4.941 | 5.022 | 50,171 | -0.04(-0.88%) |
Aug 05, 2003 | 4.763 | 5.271 | 4.704 | 5.066 | 199,002 | +0.32(+6.78%) |
Aug 04, 2003 | 4.743 | 4.772 | 4.738 | 4.745 | 17,377 | +0.00(+0.03%) |
Aug 01, 2003 | 4.768 | 4.770 | 4.729 | 4.743 | 13,734 | +0.01(+0.15%) |
Jul 31, 2003 | 4.734 | 4.743 | 4.722 | 4.736 | 31,672 | -0.01(-0.19%) |
Jul 30, 2003 | 4.660 | 4.745 | 4.660 | 4.745 | 16,817 | +0.05(+1.06%) |
Jul 29, 2003 | 4.815 | 4.817 | 4.353 | 4.695 | 104,266 | -0.11(-2.37%) |
Jul 28, 2003 | 4.797 | 4.809 | 4.770 | 4.809 | 58,579 | +0.03(+0.60%) |
Jul 25, 2003 | 4.709 | 4.781 | 4.706 | 4.781 | 13,453 | +0.07(+1.52%) |
Jul 24, 2003 | 4.678 | 4.817 | 4.540 | 4.709 | 54,095 | +0.01(+0.15%) |
Jul 23, 2003 | 4.710 | 4.710 | 4.685 | 4.702 | 11,211 | -0.06(-1.24%) |
Jul 22, 2003 | 4.554 | 4.763 | 4.551 | 4.761 | 8,969 | +0.20(+4.46%) |
Jul 21, 2003 | 4.613 | 4.722 | 4.558 | 4.558 | 21,582 | -0.08(-1.69%) |
Jul 18, 2003 | 4.645 | 4.658 | 4.626 | 4.636 | 4,484 | -0.01(-0.19%) |
Jul 17, 2003 | 4.665 | 4.692 | 4.617 | 4.645 | 13,734 | +0.00(+0.08%) |
Jul 16, 2003 | 4.620 | 4.642 | 4.614 | 4.642 | 8,408 | +0.02(+0.46%) |
Jul 15, 2003 | 4.620 | 4.638 | 4.608 | 4.620 | 10,090 | +0.02(+0.54%) |
Jul 14, 2003 | 4.547 | 4.595 | 4.535 | 4.595 | 55,496 | +0.05(+1.02%) |
Jul 11, 2003 | 4.479 | 4.549 | 4.479 | 4.549 | 3,363 | +0.02(+0.50%) |
Jul 10, 2003 | 4.547 | 4.549 | 4.451 | 4.526 | 19,900 | -0.02(-0.46%) |
Jul 09, 2003 | 4.549 | 4.549 | 4.478 | 4.547 | 20,741 | +0.01(+0.32%) |
Jul 08, 2003 | 4.503 | 4.549 | 4.503 | 4.533 | 28,589 | -0.02(-0.35%) |
Jul 07, 2003 | 4.585 | 4.585 | 4.533 | 4.549 | 8,408 | +0.05(+1.19%) |
Jul 03, 2003 | 4.474 | 4.567 | 4.474 | 4.495 | 3,363 | -0.04(-0.94%) |
Jul 02, 2003 | 4.585 | 4.601 | 4.508 | 4.538 | 148,271 | -0.03(-0.62%) |
Jul 01, 2003 | 4.533 | 4.567 | 4.501 | 4.567 | 42,883 | +0.03(+0.67%) |
Jun 30, 2003 | 4.549 | 4.549 | 4.481 | 4.536 | 81,563 | +0.02(+0.47%) |
Jun 27, 2003 | 4.567 | 4.567 | 4.515 | 4.515 | 8,688 | -0.05(-1.13%) |
Jun 26, 2003 | 4.526 | 4.567 | 4.522 | 4.567 | 21,021 | +0.02(+0.35%) |
Jun 25, 2003 | 4.579 | 4.579 | 4.522 | 4.551 | 38,959 | -0.02(-0.35%) |
Jun 24, 2003 | 4.588 | 4.638 | 4.547 | 4.567 | 32,793 | -0.02(-0.43%) |
Jun 23, 2003 | 4.597 | 4.597 | 4.463 | 4.586 | 16,536 | -0.02(-0.39%) |
Jun 20, 2003 | 4.627 | 4.627 | 4.588 | 4.604 | 10,650 | -0.02(-0.50%) |
Jun 19, 2003 | 4.627 | 4.629 | 4.611 | 4.627 | 9,249 | +0.00(+0.00%) |
Jun 18, 2003 | 4.606 | 4.629 | 4.606 | 4.627 | 21,021 | -0.00(-0.04%) |
Jun 17, 2003 | 4.605 | 4.629 | 4.602 | 4.629 | 16,817 | +0.02(+0.54%) |
Jun 16, 2003 | 4.620 | 4.636 | 4.604 | 4.604 | 28,589 | -0.03(-0.73%) |
Jun 13, 2003 | 4.602 | 4.638 | 4.592 | 4.638 | 31,672 | +0.02(+0.39%) |
Jun 12, 2003 | 4.636 | 4.636 | 4.576 | 4.620 | 37,838 | -0.02(-0.35%) |
Jun 11, 2003 | 4.504 | 4.638 | 4.499 | 4.636 | 28,869 | +0.12(+2.73%) |
Jun 10, 2003 | 4.611 | 4.611 | 4.281 | 4.513 | 66,427 | -0.10(-2.13%) |
Jun 09, 2003 | 4.615 | 4.613 | 4.611 | 4.611 | 2,242 | -0.00(-0.08%) |
Jun 06, 2003 | 4.636 | 4.652 | 4.565 | 4.615 | 26,627 | +0.05(+1.13%) |
Jun 05, 2003 | 4.558 | 4.563 | 4.549 | 4.563 | 4,204 | +0.01(+0.31%) |
Jun 04, 2003 | 4.478 | 4.558 | 4.460 | 4.549 | 63,905 | +0.06(+1.23%) |
Jun 03, 2003 | 4.495 | 4.495 | 4.478 | 4.494 | 16,817 | +0.02(+0.36%) |
Jun 02, 2003 | 4.467 | 4.495 | 4.444 | 4.478 | 234,879 | +0.03(+0.60%) |
May 30, 2003 | 4.321 | 4.467 | 4.321 | 4.451 | 22,422 | +0.13(+3.01%) |
May 29, 2003 | 4.422 | 4.470 | 4.317 | 4.321 | 15,135 | -0.11(-2.50%) |
May 28, 2003 | 4.437 | 4.469 | 4.410 | 4.431 | 13,734 | -0.01(-0.32%) |
May 27, 2003 | 4.290 | 4.445 | 4.283 | 4.445 | 9,529 | +0.08(+1.84%) |
May 23, 2003 | 4.281 | 4.365 | 4.281 | 4.365 | 3,083 | +0.04(+0.99%) |
May 22, 2003 | 4.406 | 4.429 | 4.322 | 4.322 | 40,080 | -0.08(-1.90%) |
May 21, 2003 | 4.374 | 4.415 | 4.374 | 4.406 | 17,097 | -0.02(-0.44%) |
May 20, 2003 | 4.440 | 4.440 | 4.371 | 4.426 | 12,052 | -0.00(-0.08%) |
May 19, 2003 | 4.447 | 4.469 | 4.397 | 4.429 | 51,292 | -0.06(-1.27%) |
May 16, 2003 | 4.442 | 4.513 | 4.415 | 4.486 | 56,337 | +0.01(+0.32%) |
May 15, 2003 | 4.499 | 4.540 | 4.472 | 4.472 | 114,636 | -0.01(-0.12%) |
May 14, 2003 | 4.495 | 4.499 | 4.478 | 4.478 | 13,173 | -0.02(-0.40%) |
May 13, 2003 | 4.460 | 4.495 | 4.460 | 4.495 | 12,332 | +0.04(+0.80%) |
May 12, 2003 | 4.451 | 4.460 | 4.442 | 4.460 | 67,548 | +0.00(+0.00%) |
May 09, 2003 | 4.419 | 4.460 | 4.419 | 4.460 | 10,650 | +0.07(+1.50%) |
May 08, 2003 | 4.397 | 4.408 | 4.312 | 4.394 | 109,311 | -0.00(-0.08%) |
May 07, 2003 | 4.363 | 4.433 | 4.269 | 4.397 | 38,679 | +0.08(+1.78%) |
May 06, 2003 | 4.317 | 4.360 | 4.242 | 4.321 | 63,905 | -0.01(-0.33%) |
May 05, 2003 | 4.272 | 4.344 | 4.183 | 4.335 | 52,974 | -0.10(-2.17%) |
May 02, 2003 | 4.353 | 4.453 | 4.271 | 4.431 | 110,712 | +0.13(+3.07%) |
May 01, 2003 | 4.349 | 4.353 | 4.196 | 4.299 | 60,541 | -0.08(-1.75%) |
Apr 30, 2003 | 4.371 | 4.408 | 4.356 | 4.376 | 33,073 | -0.01(-0.16%) |
Apr 29, 2003 | 4.426 | 4.460 | 4.383 | 4.383 | 31,672 | -0.04(-0.93%) |
Apr 28, 2003 | 4.474 | 4.474 | 4.406 | 4.424 | 25,786 | -0.08(-1.78%) |
Apr 25, 2003 | 4.504 | 4.504 | 4.504 | 4.504 | 560 | -0.04(-0.79%) |
Apr 24, 2003 | 4.540 | 4.540 | 4.540 | 4.540 | 1,401 | +0.01(+0.24%) |
Apr 23, 2003 | 4.522 | 4.531 | 4.515 | 4.529 | 4,484 | -0.00(-0.08%) |
Apr 22, 2003 | 4.558 | 4.558 | 4.510 | 4.533 | 5,605 | +0.03(+0.63%) |
Apr 21, 2003 | 4.551 | 4.551 | 4.501 | 4.504 | 6,166 | -0.05(-1.10%) |
Apr 17, 2003 | 4.594 | 4.604 | 4.445 | 4.554 | 23,263 | +0.00(+0.08%) |
Apr 16, 2003 | 4.511 | 4.620 | 4.424 | 4.551 | 25,225 | +0.03(+0.75%) |
Apr 15, 2003 | 4.444 | 4.544 | 4.444 | 4.517 | 14,014 | +0.01(+0.12%) |
Apr 14, 2003 | 4.476 | 4.511 | 4.474 | 4.511 | 3,643 | +0.06(+1.32%) |
Apr 11, 2003 | 4.426 | 4.481 | 4.426 | 4.453 | 37,838 | -0.03(-0.68%) |
Apr 10, 2003 | 4.481 | 4.540 | 4.440 | 4.483 | 22,703 | +0.02(+0.52%) |
Apr 09, 2003 | 4.576 | 4.576 | 4.460 | 4.460 | 15,976 | -0.11(-2.42%) |
Apr 08, 2003 | 4.574 | 4.576 | 4.570 | 4.570 | 4,484 | +0.00(+0.08%) |
Apr 07, 2003 | 4.576 | 4.576 | 4.545 | 4.567 | 23,824 | -0.01(-0.19%) |
Apr 04, 2003 | 4.540 | 4.576 | 4.540 | 4.576 | 9,249 | +0.04(+0.90%) |
Apr 03, 2003 | 4.677 | 4.677 | 4.526 | 4.535 | 15,415 | -0.10(-2.23%) |
Apr 02, 2003 | 4.542 | 4.661 | 4.542 | 4.638 | 8,128 | +0.07(+1.52%) |
Apr 01, 2003 | 4.513 | 4.569 | 4.488 | 4.569 | 9,249 | +0.06(+1.23%) |
Mar 31, 2003 | 4.601 | 4.663 | 4.513 | 4.513 | 22,422 | -0.10(-2.13%) |
Mar 28, 2003 | 4.611 | 4.638 | 4.611 | 4.611 | 4,484 | +0.00(+0.00%) |
Mar 27, 2003 | 4.561 | 4.685 | 4.542 | 4.611 | 7,287 | +0.01(+0.12%) |
Mar 26, 2003 | 4.536 | 4.727 | 4.536 | 4.606 | 13,453 | +0.07(+1.57%) |
Mar 25, 2003 | 4.490 | 4.654 | 4.458 | 4.535 | 18,779 | +0.20(+4.57%) |
Mar 24, 2003 | 4.413 | 4.413 | 4.337 | 4.337 | 10,931 | -0.10(-2.33%) |
Mar 21, 2003 | 4.647 | 4.648 | 4.371 | 4.440 | 3,755,828 | -0.16(-3.49%) |
Mar 20, 2003 | 4.608 | 4.726 | 4.558 | 4.601 | 38,118 | -0.05(-1.04%) |
Mar 19, 2003 | 4.674 | 4.674 | 4.602 | 4.649 | 756,771 | -0.05(-1.10%) |
Mar 18, 2003 | 4.743 | 4.743 | 4.697 | 4.701 | 4,484 | -0.04(-0.94%) |
Mar 17, 2003 | 4.817 | 4.817 | 4.711 | 4.745 | 53,652 | -0.03(-0.63%) |
Mar 14, 2003 | 4.751 | 4.808 | 4.729 | 4.775 | 28,589 | +0.06(+1.29%) |
Mar 13, 2003 | 4.717 | 4.799 | 4.604 | 4.715 | 33,914 | +0.08(+1.77%) |
Mar 12, 2003 | 4.602 | 4.638 | 4.602 | 4.633 | 8,128 | -0.04(-0.80%) |
Mar 11, 2003 | 4.668 | 4.715 | 4.668 | 4.670 | 3,924 | +0.00(+0.00%) |
Mar 10, 2003 | 4.647 | 4.754 | 4.620 | 4.670 | 31,392 | -0.00(-0.04%) |
Mar 07, 2003 | 4.727 | 4.727 | 4.672 | 4.672 | 1,962 | -0.04(-0.76%) |
Mar 06, 2003 | 4.579 | 4.708 | 4.570 | 4.708 | 27,187 | +0.11(+2.29%) |
Mar 05, 2003 | 4.620 | 4.620 | 4.553 | 4.602 | 14,855 | +0.06(+1.38%) |
Mar 04, 2003 | 4.576 | 4.585 | 4.536 | 4.540 | 5,045 | -0.01(-0.31%) |
Mar 03, 2003 | 4.556 | 4.576 | 4.531 | 4.554 | 15,696 | +0.03(+0.67%) |
Feb 28, 2003 | 4.504 | 4.576 | 4.488 | 4.524 | 29,710 | +0.03(+0.71%) |
Feb 27, 2003 | 4.499 | 4.545 | 4.478 | 4.492 | 6,726 | +0.03(+0.68%) |
Feb 26, 2003 | 4.476 | 4.476 | 4.460 | 4.462 | 4,764 | -0.04(-0.95%) |
Feb 25, 2003 | 4.460 | 4.504 | 4.460 | 4.504 | 7,848 | +0.03(+0.64%) |
Feb 24, 2003 | 4.515 | 4.515 | 4.472 | 4.476 | 8,408 | -0.02(-0.55%) |
Feb 21, 2003 | 4.504 | 4.519 | 4.476 | 4.501 | 3,924 | -0.06(-1.37%) |
Feb 20, 2003 | 4.479 | 4.563 | 4.429 | 4.563 | 7,007 | +0.10(+2.28%) |
Feb 19, 2003 | 4.535 | 4.535 | 4.460 | 4.462 | 15,135 | -0.03(-0.68%) |
Feb 18, 2003 | 4.426 | 4.538 | 4.426 | 4.492 | 15,976 | -0.05(-1.02%) |
Feb 14, 2003 | 4.494 | 4.538 | 4.449 | 4.538 | 13,453 | +0.09(+2.05%) |
Feb 13, 2003 | 4.426 | 4.451 | 4.392 | 4.447 | 5,886 | +0.07(+1.71%) |
Feb 12, 2003 | 4.372 | 4.444 | 4.371 | 4.372 | 15,696 | -0.07(-1.53%) |
Feb 11, 2003 | 4.305 | 4.483 | 4.305 | 4.440 | 39,240 | -0.04(-0.92%) |
Feb 10, 2003 | 4.344 | 4.617 | 4.344 | 4.481 | 15,135 | +0.05(+1.09%) |
Feb 07, 2003 | 4.472 | 4.472 | 4.419 | 4.433 | 18,779 | -0.07(-1.47%) |
Feb 06, 2003 | 4.503 | 4.517 | 4.456 | 4.499 | 5,045 | +0.00(+0.08%) |
Feb 05, 2003 | 4.379 | 4.495 | 4.379 | 4.495 | 17,097 | +0.03(+0.67%) |
Feb 04, 2003 | 4.460 | 4.513 | 4.447 | 4.465 | 38,959 | -0.02(-0.47%) |
Feb 03, 2003 | 4.581 | 4.594 | 4.460 | 4.486 | 41,762 | -0.09(-2.06%) |
Jan 31, 2003 | 4.529 | 4.581 | 4.486 | 4.581 | 14,855 | +0.11(+2.39%) |
Jan 30, 2003 | 4.529 | 4.504 | 4.460 | 4.474 | 11,211 | -0.06(-1.22%) |
Jan 29, 2003 | 4.462 | 4.617 | 4.460 | 4.529 | 23,263 | +0.05(+1.16%) |
Jan 28, 2003 | 4.462 | 4.492 | 4.460 | 4.478 | 54,655 | +0.02(+0.40%) |
Jan 27, 2003 | 4.460 | 4.478 | 4.435 | 4.460 | 49,610 | +0.00(+0.00%) |
Jan 24, 2003 | 4.504 | 4.504 | 4.460 | 4.460 | 30,551 | -0.04(-0.95%) |
Jan 23, 2003 | 4.460 | 4.520 | 4.460 | 4.503 | 33,914 | -0.01(-0.28%) |
Jan 22, 2003 | 4.586 | 4.586 | 4.460 | 4.515 | 11,211 | -0.02(-0.51%) |
Jan 21, 2003 | 4.426 | 4.538 | 4.426 | 4.538 | 11,772 | +0.09(+1.96%) |
Jan 17, 2003 | 4.399 | 4.478 | 4.299 | 4.451 | 26,066 | -0.01(-0.20%) |
Jan 16, 2003 | 4.519 | 4.519 | 4.445 | 4.460 | 29,710 | -0.07(-1.50%) |
Jan 15, 2003 | 4.520 | 4.528 | 4.519 | 4.528 | 6,726 | -0.02(-0.43%) |
Jan 14, 2003 | 4.547 | 4.547 | 4.547 | 4.547 | 280 | +0.03(+0.63%) |
Jan 13, 2003 | 4.526 | 4.535 | 4.519 | 4.519 | 5,605 | +0.00(+0.00%) |
Jan 10, 2003 | 4.594 | 4.594 | 4.460 | 4.519 | 3,083 | +0.09(+2.05%) |
Jan 09, 2003 | 4.608 | 4.608 | 4.428 | 4.428 | 17,658 | -0.01(-0.32%) |
Jan 08, 2003 | 4.495 | 4.540 | 4.440 | 4.442 | 9,249 | -0.04(-0.92%) |
Jan 07, 2003 | 4.410 | 4.627 | 4.408 | 4.483 | 47,648 | +0.01(+0.12%) |
Jan 06, 2003 | 4.462 | 4.478 | 4.419 | 4.478 | 19,900 | +0.02(+0.36%) |
Jan 03, 2003 | 4.445 | 4.486 | 4.396 | 4.462 | 32,793 | -0.02(-0.39%) |