Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 2.550 | 3.000 | 2.439 | 2.711 | 43,800 | +0.06(+2.30%) |
Dec 30, 2003 | 2.510 | 2.650 | 2.510 | 2.650 | 5,685 | +0.05(+1.92%) |
Dec 29, 2003 | 2.790 | 2.800 | 2.500 | 2.600 | 30,285 | -0.10(-3.70%) |
Dec 26, 2003 | 2.900 | 2.900 | 2.510 | 2.700 | 5,933 | -0.20(-6.90%) |
Dec 24, 2003 | 2.500 | 2.900 | 2.500 | 2.900 | 10,747 | +0.26(+9.85%) |
Dec 23, 2003 | 2.500 | 2.640 | 2.500 | 2.640 | 6,075 | -0.01(-0.38%) |
Dec 22, 2003 | 2.690 | 2.690 | 2.500 | 2.650 | 6,700 | +0.05(+1.92%) |
Dec 19, 2003 | 2.600 | 2.700 | 2.410 | 2.600 | 48,262 | -0.29(-10.03%) |
Dec 18, 2003 | 2.600 | 2.890 | 2.600 | 2.890 | 12,380 | +0.25(+9.47%) |
Dec 17, 2003 | 2.749 | 2.750 | 2.640 | 2.640 | 1,300 | -0.11(-4.00%) |
Dec 16, 2003 | 2.640 | 2.790 | 2.640 | 2.750 | 7,520 | -0.05(-1.79%) |
Dec 15, 2003 | 3.000 | 3.000 | 2.700 | 2.800 | 11,950 | -0.20(-6.67%) |
Dec 12, 2003 | 2.910 | 3.000 | 2.800 | 3.000 | 8,600 | +0.09(+3.09%) |
Dec 11, 2003 | 2.910 | 2.910 | 2.900 | 2.910 | 2,700 | -0.12(-3.96%) |
Dec 10, 2003 | 3.020 | 3.030 | 2.902 | 3.030 | 17,188 | +0.08(+2.71%) |
Dec 09, 2003 | 2.850 | 3.090 | 2.800 | 2.950 | 12,600 | +0.16(+5.73%) |
Dec 08, 2003 | 2.600 | 2.820 | 2.600 | 2.790 | 4,923 | +0.09(+3.33%) |
Dec 05, 2003 | 2.860 | 2.711 | 2.450 | 2.700 | 9,200 | -0.16(-5.59%) |
Dec 04, 2003 | 2.900 | 2.900 | 2.570 | 2.860 | 41,550 | -0.23(-7.44%) |
Dec 03, 2003 | 3.000 | 3.180 | 3.000 | 3.090 | 21,371 | +0.14(+4.75%) |
Dec 02, 2003 | 3.000 | 3.300 | 2.900 | 2.950 | 100,256 | +0.06(+2.08%) |
Dec 01, 2003 | 2.150 | 2.930 | 2.149 | 2.890 | 123,350 | +0.70(+31.96%) |
Nov 28, 2003 | 2.050 | 2.220 | 2.000 | 2.190 | 34,875 | +0.07(+3.30%) |
Nov 26, 2003 | 2.060 | 2.120 | 1.940 | 2.120 | 3,600 | +0.04(+1.92%) |
Nov 25, 2003 | 2.070 | 2.120 | 1.810 | 2.080 | 24,359 | +0.08(+4.00%) |
Nov 24, 2003 | 1.800 | 2.020 | 1.799 | 2.000 | 23,726 | -0.04(-1.96%) |
Nov 21, 2003 | 2.190 | 2.170 | 1.910 | 2.040 | 36,933 | -0.15(-6.85%) |
Nov 20, 2003 | 2.150 | 2.190 | 2.150 | 2.190 | 22,950 | +0.00(+0.00%) |
Nov 19, 2003 | 2.340 | 2.340 | 2.100 | 2.190 | 8,080 | -0.01(-0.45%) |
Nov 18, 2003 | 2.260 | 2.260 | 2.200 | 2.200 | 32,130 | -0.06(-2.65%) |
Nov 17, 2003 | 2.120 | 2.460 | 2.120 | 2.260 | 49,405 | -0.02(-0.88%) |
Nov 14, 2003 | 2.300 | 2.300 | 1.980 | 2.280 | 181,770 | -0.11(-4.60%) |
Nov 13, 2003 | 2.350 | 2.449 | 2.030 | 2.390 | 134,900 | +0.00(+0.00%) |
Nov 12, 2003 | 2.480 | 2.480 | 2.210 | 2.390 | 46,500 | -0.01(-0.42%) |
Nov 11, 2003 | 2.500 | 2.550 | 2.230 | 2.400 | 36,223 | +0.05(+2.13%) |
Nov 10, 2003 | 2.320 | 2.500 | 2.320 | 2.350 | 30,866 | -0.17(-6.75%) |
Nov 07, 2003 | 2.370 | 2.550 | 2.350 | 2.520 | 54,977 | +0.11(+4.56%) |
Nov 06, 2003 | 2.410 | 2.420 | 2.370 | 2.410 | 58,384 | -0.10(-3.98%) |
Nov 05, 2003 | 2.410 | 2.600 | 2.340 | 2.510 | 13,000 | +0.13(+5.46%) |
Nov 04, 2003 | 2.650 | 2.650 | 2.310 | 2.380 | 82,381 | -0.27(-10.19%) |
Nov 03, 2003 | 2.510 | 2.650 | 2.420 | 2.650 | 9,100 | +0.05(+1.92%) |
Oct 31, 2003 | 2.690 | 2.800 | 2.400 | 2.600 | 61,223 | -0.09(-3.35%) |
Oct 30, 2003 | 2.750 | 2.790 | 2.600 | 2.690 | 12,000 | -0.06(-2.18%) |
Oct 29, 2003 | 2.880 | 2.880 | 2.650 | 2.750 | 33,800 | -0.12(-4.18%) |
Oct 28, 2003 | 2.900 | 2.970 | 2.760 | 2.870 | 25,460 | +0.17(+6.30%) |
Oct 27, 2003 | 2.840 | 2.880 | 2.700 | 2.700 | 25,800 | -0.17(-5.92%) |
Oct 24, 2003 | 2.920 | 2.980 | 2.800 | 2.870 | 13,700 | -0.07(-2.38%) |
Oct 23, 2003 | 3.040 | 3.040 | 2.800 | 2.940 | 32,400 | +0.02(+0.68%) |
Oct 22, 2003 | 3.090 | 3.090 | 2.910 | 2.920 | 17,200 | -0.13(-4.26%) |
Oct 21, 2003 | 3.150 | 3.220 | 2.800 | 3.050 | 96,600 | +0.05(+1.67%) |
Oct 20, 2003 | 3.250 | 3.400 | 2.800 | 3.000 | 856,650 | -0.25(-7.69%) |
Oct 17, 2003 | 3.320 | 3.330 | 3.250 | 3.250 | 14,250 | +0.05(+1.56%) |
Oct 16, 2003 | 3.340 | 3.400 | 3.200 | 3.200 | 16,800 | -0.14(-4.19%) |
Oct 15, 2003 | 3.700 | 3.700 | 3.300 | 3.340 | 21,400 | -0.35(-9.49%) |
Oct 14, 2003 | 4.000 | 4.000 | 3.600 | 3.690 | 25,000 | -0.35(-8.66%) |
Oct 13, 2003 | 3.210 | 4.040 | 3.189 | 4.040 | 48,206 | +0.83(+25.86%) |
Oct 10, 2003 | 3.250 | 3.280 | 3.100 | 3.210 | 4,600 | -0.19(-5.59%) |
Oct 09, 2003 | 3.500 | 3.500 | 3.200 | 3.400 | 13,300 | -0.02(-0.58%) |
Oct 08, 2003 | 3.430 | 3.650 | 3.410 | 3.420 | 9,950 | -0.03(-0.87%) |
Oct 07, 2003 | 3.470 | 3.470 | 3.450 | 3.450 | 1,400 | -0.05(-1.43%) |
Oct 06, 2003 | 3.640 | 3.640 | 3.500 | 3.500 | 3,675 | -0.03(-0.85%) |
Oct 03, 2003 | 3.670 | 3.800 | 3.530 | 3.530 | 4,800 | -0.12(-3.29%) |
Oct 02, 2003 | 3.600 | 3.749 | 3.500 | 3.650 | 13,900 | -0.15(-3.95%) |
Oct 01, 2003 | 3.300 | 3.820 | 3.300 | 3.800 | 11,800 | +0.32(+9.16%) |
Sep 30, 2003 | 3.450 | 3.580 | 3.330 | 3.481 | 10,800 | +0.02(+0.61%) |
Sep 29, 2003 | 3.610 | 3.610 | 3.400 | 3.460 | 15,400 | -0.18(-4.95%) |
Sep 26, 2003 | 3.900 | 3.900 | 3.400 | 3.640 | 33,950 | -0.35(-8.77%) |
Sep 25, 2003 | 4.040 | 4.040 | 3.890 | 3.990 | 14,700 | -0.06(-1.46%) |
Sep 24, 2003 | 4.270 | 4.270 | 3.950 | 4.049 | 17,270 | -0.21(-4.95%) |
Sep 23, 2003 | 4.500 | 4.500 | 4.260 | 4.260 | 34,800 | -0.10(-2.29%) |
Sep 22, 2003 | 4.450 | 4.500 | 4.270 | 4.360 | 60,576 | +0.02(+0.46%) |
Sep 19, 2003 | 4.080 | 4.450 | 4.080 | 4.340 | 34,300 | +0.16(+3.85%) |
Sep 18, 2003 | 4.050 | 4.350 | 4.000 | 4.179 | 50,200 | +0.06(+1.43%) |
Sep 17, 2003 | 3.990 | 4.200 | 3.970 | 4.120 | 43,425 | +0.20(+5.10%) |
Sep 16, 2003 | 4.250 | 4.600 | 3.900 | 3.920 | 107,990 | -0.23(-5.54%) |
Sep 15, 2003 | 3.800 | 4.490 | 3.750 | 4.150 | 243,800 | +0.35(+9.21%) |
Sep 12, 2003 | 3.530 | 3.890 | 3.500 | 3.800 | 20,600 | +0.30(+8.57%) |
Sep 11, 2003 | 3.510 | 3.510 | 3.500 | 3.500 | 27,300 | -0.05(-1.41%) |
Sep 10, 2003 | 3.770 | 3.890 | 3.520 | 3.550 | 22,300 | +0.03(+0.85%) |
Sep 09, 2003 | 3.510 | 3.689 | 3.500 | 3.520 | 21,000 | -0.26(-6.88%) |
Sep 08, 2003 | 3.700 | 3.900 | 3.410 | 3.780 | 10,800 | +0.18(+5.00%) |
Sep 05, 2003 | 3.650 | 3.770 | 3.550 | 3.600 | 2,600 | -0.05(-1.37%) |
Sep 04, 2003 | 3.600 | 3.759 | 3.400 | 3.650 | 17,700 | -0.02(-0.54%) |
Sep 03, 2003 | 3.760 | 3.890 | 3.600 | 3.670 | 10,400 | -0.12(-3.17%) |
Sep 02, 2003 | 4.000 | 4.150 | 3.790 | 3.790 | 23,700 | -0.24(-5.96%) |
Aug 29, 2003 | 4.080 | 4.080 | 3.910 | 4.030 | 3,300 | +0.13(+3.33%) |
Aug 28, 2003 | 3.670 | 4.150 | 3.600 | 3.900 | 28,200 | +0.17(+4.56%) |
Aug 27, 2003 | 3.800 | 3.800 | 3.350 | 3.730 | 20,700 | -0.02(-0.53%) |
Aug 26, 2003 | 3.750 | 3.750 | 3.750 | 3.750 | 0 | +0.00(+0.00%) |
Aug 25, 2003 | 3.770 | 3.790 | 3.571 | 3.750 | 2,000 | +0.20(+5.63%) |
Aug 22, 2003 | 3.560 | 3.560 | 3.550 | 3.550 | 900 | -0.01(-0.28%) |
Aug 21, 2003 | 3.566 | 3.566 | 3.560 | 3.560 | 900 | -0.19(-5.07%) |
Aug 20, 2003 | 4.000 | 4.000 | 3.430 | 3.750 | 19,100 | -0.06(-1.57%) |
Aug 19, 2003 | 3.810 | 3.810 | 3.810 | 3.810 | 1,000 | -0.18(-4.51%) |
Aug 18, 2003 | 4.040 | 4.040 | 3.750 | 3.990 | 6,100 | -0.01(-0.25%) |
Aug 15, 2003 | 4.100 | 4.130 | 3.950 | 4.000 | 3,300 | -0.05(-1.23%) |
Aug 14, 2003 | 3.800 | 4.050 | 3.650 | 4.050 | 4,000 | +0.23(+6.02%) |
Aug 13, 2003 | 3.800 | 3.910 | 3.660 | 3.820 | 15,500 | -0.10(-2.55%) |
Aug 12, 2003 | 3.702 | 3.920 | 3.700 | 3.920 | 2,000 | +0.02(+0.51%) |
Aug 11, 2003 | 3.900 | 3.900 | 3.900 | 3.900 | 0 | +0.00(+0.00%) |
Aug 08, 2003 | 3.890 | 3.900 | 3.890 | 3.900 | 1,000 | +0.03(+0.78%) |
Aug 07, 2003 | 3.710 | 3.870 | 3.600 | 3.870 | 3,700 | +0.12(+3.20%) |
Aug 06, 2003 | 3.930 | 3.937 | 3.750 | 3.750 | 4,500 | -0.18(-4.58%) |
Aug 05, 2003 | 3.810 | 4.000 | 3.800 | 3.930 | 11,500 | +0.12(+3.15%) |
Aug 04, 2003 | 3.801 | 3.811 | 3.700 | 3.810 | 1,300 | -0.19(-4.75%) |
Aug 01, 2003 | 3.940 | 4.050 | 3.840 | 4.000 | 5,900 | +0.05(+1.27%) |
Jul 31, 2003 | 3.870 | 3.950 | 3.750 | 3.950 | 2,700 | +0.15(+3.95%) |
Jul 30, 2003 | 3.920 | 3.920 | 3.700 | 3.800 | 2,500 | -0.06(-1.53%) |
Jul 29, 2003 | 3.930 | 3.940 | 3.859 | 3.859 | 2,800 | +0.04(+1.18%) |
Jul 28, 2003 | 3.850 | 3.850 | 3.800 | 3.814 | 3,300 | +0.01(+0.37%) |
Jul 25, 2003 | 3.850 | 3.850 | 3.800 | 3.800 | 2,000 | -0.20(-5.00%) |
Jul 24, 2003 | 4.000 | 4.160 | 3.900 | 4.000 | 5,600 | -0.10(-2.44%) |
Jul 23, 2003 | 4.100 | 4.100 | 4.100 | 4.100 | 300 | -0.15(-3.53%) |
Jul 22, 2003 | 4.160 | 4.300 | 3.900 | 4.250 | 22,400 | +0.05(+1.19%) |
Jul 21, 2003 | 4.800 | 4.800 | 4.120 | 4.200 | 12,700 | -0.45(-9.68%) |
Jul 18, 2003 | 4.750 | 4.770 | 4.570 | 4.650 | 6,500 | -0.15(-3.12%) |
Jul 17, 2003 | 4.900 | 4.900 | 4.760 | 4.800 | 4,000 | -0.10(-2.04%) |
Jul 16, 2003 | 4.989 | 5.000 | 4.500 | 4.900 | 7,800 | +0.16(+3.38%) |
Jul 15, 2003 | 4.600 | 4.900 | 4.600 | 4.740 | 8,000 | +0.33(+7.48%) |
Jul 14, 2003 | 4.800 | 4.800 | 4.410 | 4.410 | 9,500 | -0.21(-4.52%) |
Jul 11, 2003 | 3.980 | 5.000 | 3.979 | 4.619 | 35,200 | +0.82(+21.55%) |
Jul 10, 2003 | 3.910 | 3.919 | 3.800 | 3.800 | 2,700 | -0.10(-2.56%) |
Jul 09, 2003 | 3.810 | 4.100 | 3.650 | 3.900 | 17,700 | +0.08(+2.17%) |
Jul 08, 2003 | 3.817 | 3.817 | 3.817 | 3.817 | 500 | -0.08(-2.13%) |
Jul 07, 2003 | 4.000 | 4.000 | 3.801 | 3.900 | 10,100 | -0.10(-2.50%) |
Jul 03, 2003 | 4.050 | 4.050 | 4.000 | 4.000 | 600 | -0.14(-3.38%) |
Jul 02, 2003 | 3.870 | 4.350 | 3.870 | 4.140 | 9,000 | +0.36(+9.52%) |
Jul 01, 2003 | 3.800 | 3.821 | 3.600 | 3.780 | 2,600 | -0.22(-5.50%) |
Jun 30, 2003 | 4.120 | 4.120 | 3.800 | 4.000 | 8,700 | +0.00(+0.00%) |
Jun 27, 2003 | 4.000 | 4.500 | 4.000 | 4.000 | 104,600 | +0.03(+0.70%) |
Jun 26, 2003 | 3.300 | 3.990 | 3.300 | 3.972 | 25,900 | +0.40(+11.26%) |
Jun 25, 2003 | 3.200 | 3.580 | 3.100 | 3.570 | 7,900 | +0.29(+8.84%) |
Jun 24, 2003 | 3.300 | 3.490 | 3.100 | 3.280 | 6,900 | +0.07(+2.18%) |
Jun 23, 2003 | 3.250 | 3.300 | 3.210 | 3.210 | 3,800 | +0.01(+0.31%) |
Jun 20, 2003 | 2.990 | 3.850 | 2.990 | 3.200 | 25,700 | +0.21(+7.06%) |
Jun 19, 2003 | 2.989 | 2.989 | 2.989 | 2.989 | 100 | +0.14(+4.88%) |
Jun 18, 2003 | 2.850 | 2.850 | 2.850 | 2.850 | 600 | -0.03(-1.08%) |
Jun 17, 2003 | 2.880 | 2.881 | 2.880 | 2.881 | 1,000 | -0.12(-3.97%) |
Jun 16, 2003 | 3.000 | 3.000 | 3.000 | 3.000 | 200 | +0.10(+3.45%) |
Jun 13, 2003 | 2.880 | 2.900 | 2.880 | 2.900 | 600 | +0.03(+1.05%) |
Jun 12, 2003 | 2.870 | 2.870 | 2.870 | 2.870 | 0 | +0.00(+0.00%) |
Jun 11, 2003 | 2.900 | 2.900 | 2.870 | 2.870 | 1,000 | -0.03(-1.03%) |
Jun 10, 2003 | 2.900 | 2.900 | 2.900 | 2.900 | 0 | +0.00(+0.00%) |
Jun 09, 2003 | 3.000 | 3.000 | 2.900 | 2.900 | 600 | -0.40(-12.12%) |
Jun 06, 2003 | 3.200 | 3.300 | 3.200 | 3.300 | 200 | +0.30(+10.00%) |
Jun 05, 2003 | 3.000 | 3.000 | 3.000 | 3.000 | 0 | +0.00(+0.00%) |
Jun 04, 2003 | 3.000 | 3.000 | 3.000 | 3.000 | 0 | +0.00(+0.00%) |
Jun 03, 2003 | 3.000 | 3.000 | 2.900 | 3.000 | 9,500 | +0.00(+0.00%) |
Jun 02, 2003 | 3.310 | 3.310 | 3.000 | 3.000 | 2,400 | -0.40(-11.76%) |
May 30, 2003 | 3.400 | 3.400 | 3.400 | 3.400 | 0 | +0.00(+0.00%) |
May 29, 2003 | 3.400 | 3.400 | 3.400 | 3.400 | 500 | +0.30(+9.68%) |
May 28, 2003 | 3.100 | 3.100 | 3.100 | 3.100 | 300 | -0.30(-8.82%) |
May 27, 2003 | 3.100 | 3.400 | 3.100 | 3.400 | 7,800 | +0.40(+13.33%) |
May 23, 2003 | 3.100 | 3.100 | 2.810 | 3.000 | 6,300 | +0.00(+0.00%) |
May 22, 2003 | 3.100 | 3.100 | 3.000 | 3.000 | 3,000 | -0.12(-3.85%) |
May 21, 2003 | 3.050 | 3.200 | 3.000 | 3.120 | 17,400 | -0.03(-0.95%) |
May 20, 2003 | 3.150 | 3.150 | 3.150 | 3.150 | 2,200 | +0.10(+3.28%) |
May 19, 2003 | 3.150 | 3.150 | 3.050 | 3.050 | 1,000 | -0.30(-8.96%) |
May 16, 2003 | 3.380 | 3.380 | 3.350 | 3.350 | 200 | +0.15(+4.69%) |
May 15, 2003 | 3.200 | 3.200 | 3.200 | 3.200 | 1,200 | -0.20(-5.88%) |
May 14, 2003 | 3.400 | 3.400 | 3.400 | 3.400 | 200 | +0.00(+0.00%) |
May 13, 2003 | 3.400 | 3.500 | 3.300 | 3.400 | 11,600 | +0.20(+6.25%) |
May 12, 2003 | 3.200 | 3.200 | 3.000 | 3.200 | 3,200 | +0.02(+0.63%) |
May 09, 2003 | 3.020 | 3.380 | 3.020 | 3.180 | 3,500 | +0.18(+6.00%) |
May 08, 2003 | 3.100 | 3.100 | 3.000 | 3.000 | 1,900 | -0.10(-3.23%) |
May 07, 2003 | 3.100 | 3.100 | 3.100 | 3.100 | 1,600 | +0.00(+0.00%) |
May 06, 2003 | 3.000 | 3.300 | 3.000 | 3.100 | 35,800 | +0.10(+3.33%) |
May 05, 2003 | 3.000 | 3.000 | 3.000 | 3.000 | 10,200 | +0.00(+0.00%) |
May 02, 2003 | 2.600 | 3.100 | 2.500 | 3.000 | 14,900 | +0.35(+13.21%) |
May 01, 2003 | 2.650 | 2.650 | 2.650 | 2.650 | 500 | -0.20(-7.02%) |
Apr 30, 2003 | 2.630 | 2.850 | 2.500 | 2.850 | 2,100 | +0.19(+7.14%) |
Apr 29, 2003 | 2.840 | 3.080 | 2.650 | 2.660 | 6,000 | +0.01(+0.38%) |
Apr 28, 2003 | 2.700 | 2.700 | 2.650 | 2.650 | 1,800 | +0.00(+0.00%) |
Apr 25, 2003 | 2.700 | 2.740 | 2.650 | 2.650 | 1,200 | -0.15(-5.36%) |
Apr 24, 2003 | 2.800 | 2.800 | 2.800 | 2.800 | 0 | +0.00(+0.00%) |
Apr 23, 2003 | 2.800 | 2.800 | 2.800 | 2.800 | 100 | +0.02(+0.68%) |
Apr 22, 2003 | 2.800 | 2.800 | 2.570 | 2.781 | 3,700 | -0.12(-4.10%) |
Apr 21, 2003 | 3.000 | 3.000 | 2.800 | 2.900 | 9,900 | -0.24(-7.64%) |
Apr 17, 2003 | 3.140 | 3.140 | 2.780 | 3.140 | 45,900 | +0.09(+2.95%) |
Apr 16, 2003 | 2.900 | 3.050 | 2.750 | 3.050 | 6,800 | +0.10(+3.39%) |
Apr 15, 2003 | 2.850 | 3.120 | 2.750 | 2.950 | 45,400 | -0.03(-1.01%) |
Apr 14, 2003 | 2.830 | 2.980 | 2.830 | 2.980 | 2,600 | -0.02(-0.67%) |
Apr 11, 2003 | 2.800 | 3.000 | 2.500 | 3.000 | 31,400 | +0.27(+9.89%) |
Apr 10, 2003 | 2.600 | 2.730 | 2.600 | 2.730 | 8,400 | +0.22(+8.76%) |
Apr 09, 2003 | 2.550 | 2.560 | 2.460 | 2.510 | 6,000 | +0.05(+2.03%) |
Apr 08, 2003 | 2.460 | 2.460 | 2.460 | 2.460 | 0 | +0.00(+0.00%) |
Apr 07, 2003 | 2.520 | 2.520 | 2.460 | 2.460 | 1,100 | -0.04(-1.60%) |
Apr 04, 2003 | 2.500 | 2.500 | 2.500 | 2.500 | 1,200 | -0.10(-3.85%) |
Apr 03, 2003 | 2.530 | 2.600 | 2.440 | 2.600 | 16,500 | +0.10(+4.00%) |
Apr 02, 2003 | 2.660 | 2.850 | 2.350 | 2.500 | 8,900 | +0.00(+0.00%) |
Apr 01, 2003 | 2.700 | 2.700 | 2.400 | 2.500 | 4,700 | -0.20(-7.41%) |
Mar 31, 2003 | 2.710 | 2.710 | 2.700 | 2.700 | 200 | +0.00(+0.00%) |
Mar 28, 2003 | 2.750 | 2.750 | 2.700 | 2.700 | 2,800 | -0.05(-1.82%) |
Mar 27, 2003 | 2.750 | 2.750 | 2.750 | 2.750 | 1,500 | -0.23(-7.72%) |
Mar 26, 2003 | 2.920 | 3.000 | 2.750 | 2.980 | 23,600 | -0.02(-0.67%) |
Mar 25, 2003 | 2.700 | 3.040 | 2.700 | 3.000 | 3,000 | +0.20(+7.14%) |
Mar 24, 2003 | 2.680 | 2.930 | 2.490 | 2.800 | 35,900 | -0.08(-2.61%) |
Mar 21, 2003 | 2.400 | 2.900 | 2.400 | 2.875 | 21,800 | +0.50(+20.80%) |
Mar 20, 2003 | 1.950 | 2.400 | 1.750 | 2.380 | 27,900 | +0.40(+20.14%) |
Mar 19, 2003 | 2.000 | 2.000 | 1.981 | 1.981 | 2,200 | +0.01(+0.41%) |
Mar 18, 2003 | 1.973 | 1.973 | 1.973 | 1.973 | 0 | +0.00(+0.00%) |
Mar 17, 2003 | 1.910 | 1.973 | 1.900 | 1.973 | 1,600 | +0.02(+1.18%) |
Mar 14, 2003 | 1.950 | 1.950 | 1.950 | 1.950 | 1,100 | +0.00(+0.00%) |
Mar 13, 2003 | 1.950 | 1.950 | 1.950 | 1.950 | 0 | +0.00(+0.00%) |
Mar 12, 2003 | 2.060 | 2.060 | 1.950 | 1.950 | 2,000 | -0.10(-4.88%) |
Mar 11, 2003 | 2.100 | 2.100 | 2.050 | 2.050 | 1,500 | -0.09(-4.21%) |
Mar 10, 2003 | 2.210 | 2.210 | 2.140 | 2.140 | 2,500 | -0.07(-3.17%) |
Mar 07, 2003 | 2.210 | 2.210 | 2.210 | 2.210 | 500 | +0.01(+0.45%) |
Mar 06, 2003 | 2.200 | 2.200 | 2.200 | 2.200 | 500 | -0.10(-4.35%) |
Mar 05, 2003 | 2.250 | 2.300 | 2.250 | 2.300 | 1,100 | +0.05(+2.22%) |
Mar 04, 2003 | 2.250 | 2.250 | 2.250 | 2.250 | 300 | +0.15(+7.14%) |
Mar 03, 2003 | 2.100 | 2.100 | 2.100 | 2.100 | 600 | -0.09(-4.11%) |
Feb 28, 2003 | 2.250 | 2.250 | 2.190 | 2.190 | 500 | +0.04(+1.86%) |
Feb 27, 2003 | 2.150 | 2.150 | 2.150 | 2.150 | 0 | +0.00(+0.00%) |
Feb 26, 2003 | 2.040 | 2.150 | 2.040 | 2.150 | 4,100 | +0.14(+6.97%) |
Feb 25, 2003 | 2.010 | 2.010 | 2.010 | 2.010 | 1,400 | +0.01(+0.50%) |
Feb 24, 2003 | 2.100 | 2.290 | 2.000 | 2.000 | 4,600 | -0.15(-6.98%) |
Feb 21, 2003 | 2.300 | 2.300 | 2.150 | 2.150 | 1,000 | -0.10(-4.44%) |
Feb 20, 2003 | 2.130 | 2.250 | 2.130 | 2.250 | 5,000 | +0.20(+9.76%) |
Feb 19, 2003 | 2.120 | 2.150 | 2.050 | 2.050 | 5,500 | +0.04(+1.99%) |
Feb 18, 2003 | 1.910 | 2.050 | 1.910 | 2.010 | 5,700 | -0.07(-3.37%) |
Feb 14, 2003 | 2.080 | 2.080 | 2.080 | 2.080 | 500 | +0.08(+4.00%) |
Feb 13, 2003 | 1.870 | 2.000 | 1.850 | 2.000 | 4,900 | +0.04(+2.04%) |
Feb 12, 2003 | 1.810 | 1.960 | 1.810 | 1.960 | 5,900 | +0.16(+8.89%) |
Feb 11, 2003 | 1.850 | 1.860 | 1.800 | 1.800 | 1,100 | -0.05(-2.70%) |
Feb 10, 2003 | 1.850 | 1.850 | 1.850 | 1.850 | 0 | +0.00(+0.00%) |
Feb 07, 2003 | 1.810 | 1.850 | 1.810 | 1.850 | 6,100 | +0.10(+5.71%) |
Feb 06, 2003 | 1.700 | 1.760 | 1.700 | 1.750 | 6,600 | +0.15(+9.37%) |
Feb 05, 2003 | 1.600 | 1.600 | 1.600 | 1.600 | 500 | -0.01(-0.62%) |
Feb 04, 2003 | 1.550 | 1.700 | 1.450 | 1.610 | 1,100 | -0.02(-1.23%) |
Feb 03, 2003 | 1.800 | 1.800 | 1.630 | 1.630 | 3,600 | -0.32(-16.41%) |
Jan 31, 2003 | 1.630 | 1.950 | 1.550 | 1.950 | 10,800 | +0.32(+19.63%) |
Jan 30, 2003 | 1.630 | 1.630 | 1.630 | 1.630 | 0 | +0.00(+0.00%) |
Jan 29, 2003 | 1.640 | 1.650 | 1.630 | 1.630 | 5,000 | -0.02(-1.21%) |
Jan 28, 2003 | 1.750 | 1.750 | 1.650 | 1.650 | 5,600 | -0.17(-9.34%) |
Jan 27, 2003 | 2.050 | 2.050 | 1.800 | 1.820 | 5,300 | -0.28(-13.33%) |
Jan 24, 2003 | 1.900 | 2.150 | 1.750 | 2.100 | 6,700 | +0.15(+7.69%) |
Jan 23, 2003 | 1.900 | 2.110 | 1.900 | 1.950 | 4,200 | -0.05(-2.50%) |
Jan 22, 2003 | 2.000 | 2.000 | 1.900 | 2.000 | 3,100 | -0.10(-4.76%) |
Jan 21, 2003 | 2.050 | 2.100 | 1.800 | 2.100 | 11,800 | -0.19(-8.30%) |
Jan 17, 2003 | 2.290 | 2.290 | 2.000 | 2.290 | 2,900 | +0.18(+8.53%) |
Jan 16, 2003 | 2.110 | 2.110 | 2.110 | 2.110 | 600 | -0.07(-3.21%) |
Jan 15, 2003 | 2.100 | 2.200 | 2.100 | 2.180 | 3,100 | -0.02(-0.91%) |
Jan 14, 2003 | 2.060 | 2.260 | 2.060 | 2.200 | 7,300 | +0.06(+2.80%) |
Jan 13, 2003 | 2.160 | 2.170 | 1.850 | 2.140 | 11,500 | +0.04(+1.90%) |
Jan 10, 2003 | 2.100 | 2.100 | 2.100 | 2.100 | 100 | +0.00(+0.00%) |
Jan 09, 2003 | 2.250 | 2.250 | 2.100 | 2.100 | 2,800 | -0.19(-8.30%) |
Jan 08, 2003 | 2.300 | 2.300 | 2.290 | 2.290 | 900 | -0.01(-0.43%) |
Jan 07, 2003 | 2.060 | 2.300 | 2.050 | 2.300 | 5,800 | +0.11(+5.02%) |
Jan 06, 2003 | 2.050 | 2.200 | 2.000 | 2.190 | 5,900 | +0.19(+9.50%) |
Jan 03, 2003 | 2.000 | 2.000 | 2.000 | 2.000 | 400 | -0.05(-2.44%) |