Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 2.996 | 2.996 | 2.929 | 2.967 | 13,802 | -0.04(-1.42%) |
Dec 30, 2003 | 2.929 | 3.010 | 2.929 | 3.010 | 5,915 | +0.05(+1.70%) |
Dec 29, 2003 | 2.891 | 2.967 | 2.845 | 2.959 | 110,909 | +0.07(+2.37%) |
Dec 26, 2003 | 2.891 | 2.891 | 2.891 | 2.891 | 2,464 | +0.00(+0.16%) |
Dec 24, 2003 | 2.886 | 2.886 | 2.886 | 2.886 | 0 | +0.03(+1.17%) |
Dec 23, 2003 | 2.853 | 2.853 | 2.853 | 2.853 | 0 | +0.00(+0.00%) |
Dec 22, 2003 | 2.876 | 2.876 | 2.853 | 2.853 | 2,464 | -0.02(-0.79%) |
Dec 19, 2003 | 2.816 | 2.876 | 2.816 | 2.876 | 24,153 | +0.05(+1.61%) |
Dec 18, 2003 | 2.830 | 2.830 | 2.830 | 2.830 | 492 | +0.02(+0.54%) |
Dec 17, 2003 | 2.699 | 2.830 | 2.699 | 2.815 | 165,624 | +0.12(+4.52%) |
Dec 16, 2003 | 2.702 | 2.702 | 2.693 | 2.693 | 39,434 | -0.00(-0.06%) |
Dec 15, 2003 | 2.699 | 2.699 | 2.672 | 2.695 | 20,210 | +0.01(+0.34%) |
Dec 12, 2003 | 2.634 | 2.685 | 2.634 | 2.685 | 2,464 | +0.01(+0.28%) |
Dec 11, 2003 | 2.708 | 2.716 | 2.666 | 2.678 | 24,153 | -0.01(-0.23%) |
Dec 10, 2003 | 2.685 | 2.685 | 2.685 | 2.684 | 23,167 | -0.02(-0.62%) |
Dec 09, 2003 | 2.739 | 2.739 | 2.701 | 2.701 | 3,943 | -0.02(-0.67%) |
Dec 08, 2003 | 2.708 | 2.743 | 2.693 | 2.719 | 28,097 | +0.03(+1.07%) |
Dec 05, 2003 | 2.685 | 2.737 | 2.685 | 2.690 | 13,802 | -0.02(-0.84%) |
Dec 04, 2003 | 2.708 | 2.713 | 2.708 | 2.713 | 45,842 | +0.00(+0.17%) |
Dec 03, 2003 | 2.672 | 2.708 | 2.672 | 2.708 | 35,491 | +0.02(+0.85%) |
Dec 02, 2003 | 2.675 | 2.685 | 2.663 | 2.685 | 25,139 | +0.06(+2.20%) |
Dec 01, 2003 | 2.596 | 2.628 | 2.596 | 2.628 | 32,533 | +0.02(+0.76%) |
Nov 28, 2003 | 2.564 | 2.625 | 2.564 | 2.608 | 10,351 | +0.02(+0.82%) |
Nov 26, 2003 | 2.541 | 2.587 | 2.541 | 2.587 | 43,377 | +0.04(+1.43%) |
Nov 25, 2003 | 2.526 | 2.587 | 2.526 | 2.550 | 33,026 | +0.02(+0.90%) |
Nov 24, 2003 | 2.439 | 2.549 | 2.439 | 2.527 | 74,432 | +0.06(+2.53%) |
Nov 21, 2003 | 2.477 | 2.477 | 2.469 | 2.465 | 5,422 | +0.01(+0.31%) |
Nov 20, 2003 | 2.448 | 2.457 | 2.412 | 2.457 | 10,351 | +0.01(+0.37%) |
Nov 19, 2003 | 2.389 | 2.406 | 2.383 | 2.448 | 29,082 | +0.06(+2.61%) |
Nov 18, 2003 | 2.406 | 2.428 | 2.386 | 2.386 | 14,295 | -0.02(-0.95%) |
Nov 17, 2003 | 2.442 | 2.442 | 2.409 | 2.409 | 25,139 | -0.04(-1.68%) |
Nov 14, 2003 | 2.358 | 2.465 | 2.358 | 2.450 | 51,264 | +0.04(+1.83%) |
Nov 13, 2003 | 2.434 | 2.483 | 2.404 | 2.406 | 56,687 | -0.06(-2.41%) |
Nov 12, 2003 | 2.358 | 2.465 | 2.358 | 2.465 | 130,133 | +0.13(+5.68%) |
Nov 11, 2003 | 2.297 | 2.366 | 2.297 | 2.332 | 124,711 | +0.11(+5.07%) |
Nov 10, 2003 | 2.234 | 2.234 | 2.220 | 2.220 | 14,295 | +0.05(+2.17%) |
Nov 07, 2003 | 2.145 | 2.173 | 2.145 | 2.173 | 21,196 | -0.01(-0.42%) |
Nov 06, 2003 | 2.165 | 2.182 | 2.165 | 2.182 | 8,872 | -0.04(-1.78%) |
Nov 05, 2003 | 2.221 | 2.221 | 2.221 | 2.221 | 985 | +0.00(+0.00%) |
Nov 04, 2003 | 2.221 | 2.221 | 2.221 | 2.221 | 985 | -0.02(-1.02%) |
Nov 03, 2003 | 2.241 | 2.244 | 2.241 | 2.244 | 12,816 | +0.11(+4.98%) |
Oct 31, 2003 | 2.138 | 2.138 | 2.138 | 2.138 | 0 | +0.00(+0.00%) |
Oct 30, 2003 | 2.138 | 2.138 | 2.138 | 2.138 | 0 | +0.00(+0.00%) |
Oct 29, 2003 | 2.209 | 2.209 | 2.138 | 2.138 | 7,886 | -0.01(-0.50%) |
Oct 28, 2003 | 2.130 | 2.148 | 2.130 | 2.148 | 14,787 | +0.02(+0.86%) |
Oct 27, 2003 | 2.130 | 2.145 | 2.130 | 2.130 | 1,614,842 | +0.01(+0.57%) |
Oct 24, 2003 | 2.185 | 2.185 | 2.118 | 2.118 | 41,899 | -0.03(-1.28%) |
Oct 23, 2003 | 2.136 | 2.145 | 2.136 | 2.145 | 14,787 | +0.00(+0.00%) |
Oct 22, 2003 | 2.136 | 2.145 | 2.136 | 2.145 | 14,787 | +0.01(+0.36%) |
Oct 21, 2003 | 2.104 | 2.138 | 2.104 | 2.138 | 7,393 | +0.00(+0.07%) |
Oct 20, 2003 | 2.123 | 2.136 | 2.123 | 2.136 | 24,646 | -0.00(-0.07%) |
Oct 17, 2003 | 2.138 | 2.138 | 2.138 | 2.138 | 24,646 | +0.00(+0.00%) |
Oct 16, 2003 | 2.121 | 2.138 | 2.121 | 2.138 | 10,351 | +0.02(+0.79%) |
Oct 15, 2003 | 2.115 | 2.119 | 2.115 | 2.121 | 30,068 | +0.08(+4.03%) |
Oct 14, 2003 | 2.039 | 2.039 | 2.039 | 2.039 | 31,547 | -0.08(-3.94%) |
Oct 13, 2003 | 2.107 | 2.123 | 2.107 | 2.123 | 41,899 | +0.02(+0.72%) |
Oct 10, 2003 | 2.130 | 2.130 | 2.130 | 2.107 | 9,365 | +0.02(+0.73%) |
Oct 09, 2003 | 2.084 | 2.094 | 2.078 | 2.092 | 143,443 | +0.02(+0.73%) |
Oct 08, 2003 | 2.049 | 2.077 | 2.049 | 2.077 | 25,139 | +0.02(+0.81%) |
Oct 07, 2003 | 2.060 | 2.060 | 2.060 | 2.060 | 985 | +0.02(+0.89%) |
Oct 06, 2003 | 2.042 | 2.042 | 2.042 | 2.042 | 492 | +0.02(+1.05%) |
Oct 03, 2003 | 2.021 | 2.021 | 2.021 | 2.021 | 0 | +0.00(+0.00%) |
Oct 02, 2003 | 2.021 | 2.021 | 2.021 | 2.021 | 0 | +0.00(+0.00%) |
Oct 01, 2003 | 2.069 | 2.069 | 2.021 | 2.021 | 3,943 | -0.04(-1.99%) |
Sep 30, 2003 | 2.062 | 2.062 | 2.062 | 2.062 | 2,464 | +0.00(+0.00%) |
Sep 29, 2003 | 2.062 | 2.062 | 2.062 | 2.062 | 2,464 | +0.00(+0.00%) |
Sep 26, 2003 | 2.062 | 2.062 | 2.062 | 2.062 | 42,885 | +0.01(+0.37%) |
Sep 25, 2003 | 2.031 | 2.054 | 2.031 | 2.054 | 2,464 | -0.02(-0.74%) |
Sep 24, 2003 | 2.069 | 2.069 | 2.069 | 2.069 | 22,181 | -0.01(-0.66%) |
Sep 23, 2003 | 2.083 | 2.083 | 2.083 | 2.083 | 2,957 | +0.03(+1.41%) |
Sep 22, 2003 | 2.045 | 2.069 | 2.024 | 2.054 | 30,068 | +0.01(+0.45%) |
Sep 19, 2003 | 2.037 | 2.045 | 2.037 | 2.045 | 15,773 | +0.01(+0.67%) |
Sep 18, 2003 | 2.018 | 2.030 | 2.018 | 2.031 | 29,082 | +0.02(+1.14%) |
Sep 17, 2003 | 2.008 | 2.008 | 2.008 | 2.008 | 0 | +0.00(+0.00%) |
Sep 16, 2003 | 2.051 | 2.051 | 2.008 | 2.008 | 9,365 | -0.02(-0.75%) |
Sep 15, 2003 | 2.024 | 2.024 | 2.013 | 2.024 | 15,280 | -0.02(-0.75%) |
Sep 12, 2003 | 2.039 | 2.053 | 2.024 | 2.039 | 16,266 | +0.00(+0.15%) |
Sep 11, 2003 | 2.054 | 2.054 | 2.021 | 2.036 | 18,238 | -0.02(-0.89%) |
Sep 10, 2003 | 2.092 | 2.107 | 2.054 | 2.054 | 65,559 | -0.01(-0.66%) |
Sep 09, 2003 | 2.084 | 2.084 | 2.001 | 2.068 | 43,377 | +0.01(+0.67%) |
Sep 08, 2003 | 2.016 | 2.092 | 2.016 | 2.054 | 194,707 | +0.14(+7.40%) |
Sep 05, 2003 | 1.909 | 1.914 | 1.909 | 1.913 | 3,450 | +0.00(+0.24%) |
Sep 04, 2003 | 1.923 | 1.923 | 1.908 | 1.908 | 4,929 | -0.05(-2.72%) |
Sep 03, 2003 | 1.961 | 1.961 | 1.961 | 1.961 | 0 | +0.00(+0.00%) |
Sep 02, 2003 | 1.940 | 1.961 | 1.914 | 1.961 | 73,939 | +0.06(+3.12%) |
Aug 29, 2003 | 1.900 | 1.902 | 1.900 | 1.902 | 6,901 | +0.00(+0.24%) |
Aug 28, 2003 | 1.897 | 1.897 | 1.897 | 1.897 | 985 | +0.02(+1.22%) |
Aug 27, 2003 | 1.852 | 1.875 | 1.852 | 1.875 | 2,464 | +0.01(+0.41%) |
Aug 26, 2003 | 1.867 | 1.867 | 1.867 | 1.867 | 492 | -0.01(-0.33%) |
Aug 25, 2003 | 1.833 | 1.873 | 1.833 | 1.873 | 6,901 | +0.01(+0.49%) |
Aug 22, 2003 | 1.864 | 1.864 | 1.864 | 1.864 | 0 | +0.00(+0.00%) |
Aug 21, 2003 | 1.946 | 1.946 | 1.864 | 1.864 | 310,053 | -0.05(-2.70%) |
Aug 20, 2003 | 1.890 | 1.916 | 1.890 | 1.916 | 11,830 | -0.00(-0.08%) |
Aug 19, 2003 | 1.917 | 1.917 | 1.917 | 1.917 | 0 | +0.00(+0.00%) |
Aug 18, 2003 | 1.890 | 1.917 | 1.890 | 1.917 | 12,323 | +0.00(+0.00%) |
Aug 15, 2003 | 1.917 | 1.917 | 1.917 | 1.917 | 1,971 | +0.02(+1.04%) |
Aug 14, 2003 | 1.902 | 1.925 | 1.897 | 1.897 | 14,295 | -0.00(-0.24%) |
Aug 13, 2003 | 1.902 | 1.902 | 1.902 | 1.902 | 6,408 | +0.03(+1.63%) |
Aug 12, 2003 | 1.871 | 1.871 | 1.871 | 1.871 | 4,929 | +0.00(+0.00%) |
Aug 11, 2003 | 1.925 | 1.925 | 1.870 | 1.871 | 48,307 | -0.06(-3.15%) |
Aug 08, 2003 | 1.900 | 1.935 | 1.900 | 1.932 | 29,575 | +0.07(+3.76%) |
Aug 07, 2003 | 1.862 | 1.862 | 1.862 | 1.862 | 0 | +0.00(+0.00%) |
Aug 06, 2003 | 1.862 | 1.862 | 1.862 | 1.862 | 0 | +0.00(+0.00%) |
Aug 05, 2003 | 1.862 | 1.862 | 1.862 | 1.862 | 492 | +0.02(+0.82%) |
Aug 04, 2003 | 1.847 | 1.847 | 1.847 | 1.847 | 492 | -0.02(-0.82%) |
Aug 01, 2003 | 1.864 | 1.864 | 1.849 | 1.862 | 5,915 | +0.03(+1.58%) |
Jul 31, 2003 | 1.826 | 1.856 | 1.826 | 1.833 | 4,436 | +0.01(+0.42%) |
Jul 30, 2003 | 1.826 | 1.827 | 1.826 | 1.826 | 4,436 | -0.02(-0.83%) |
Jul 29, 2003 | 1.841 | 1.841 | 1.841 | 1.841 | 985 | -0.02(-0.82%) |
Jul 28, 2003 | 1.864 | 1.864 | 1.856 | 1.856 | 4,436 | -0.01(-0.41%) |
Jul 25, 2003 | 1.864 | 1.864 | 1.864 | 1.864 | 1,478 | +0.00(+0.00%) |
Jul 24, 2003 | 1.865 | 1.865 | 1.864 | 1.864 | 5,422 | +0.02(+0.82%) |
Jul 23, 2003 | 1.843 | 1.925 | 1.843 | 1.849 | 42,885 | +0.02(+1.17%) |
Jul 22, 2003 | 1.826 | 1.827 | 1.811 | 1.827 | 66,545 | -0.04(-1.96%) |
Jul 21, 2003 | 1.864 | 1.864 | 1.864 | 1.864 | 4,929 | -0.04(-2.00%) |
Jul 18, 2003 | 1.875 | 1.902 | 1.875 | 1.902 | 24,646 | +0.06(+3.14%) |
Jul 17, 2003 | 1.843 | 1.844 | 1.843 | 1.844 | 2,464 | -0.03(-1.54%) |
Jul 16, 2003 | 1.873 | 1.873 | 1.873 | 1.873 | 3,943 | +0.03(+1.57%) |
Jul 15, 2003 | 1.871 | 1.871 | 1.841 | 1.844 | 9,858 | -0.03(-1.46%) |
Jul 14, 2003 | 1.887 | 1.887 | 1.871 | 1.871 | 1,478 | -0.03(-1.60%) |
Jul 11, 2003 | 1.884 | 1.917 | 1.884 | 1.902 | 27,111 | +0.07(+3.56%) |
Jul 10, 2003 | 1.836 | 1.836 | 1.836 | 1.836 | 1,971 | -0.03(-1.87%) |
Jul 09, 2003 | 1.902 | 1.902 | 1.871 | 1.871 | 1,478 | -0.05(-2.38%) |
Jul 08, 2003 | 1.917 | 1.917 | 1.917 | 1.917 | 0 | +0.00(+0.00%) |
Jul 07, 2003 | 1.955 | 1.955 | 1.917 | 1.917 | 5,915 | -0.00(-0.08%) |
Jul 03, 2003 | 1.919 | 1.919 | 1.919 | 1.919 | 0 | +0.00(+0.00%) |
Jul 02, 2003 | 1.902 | 1.961 | 1.902 | 1.919 | 18,238 | +0.04(+2.10%) |
Jul 01, 2003 | 1.864 | 1.879 | 1.864 | 1.879 | 1,971 | +0.04(+2.40%) |
Jun 30, 2003 | 1.835 | 1.835 | 1.835 | 1.835 | 985 | -0.01(-0.41%) |
Jun 27, 2003 | 1.843 | 1.843 | 1.841 | 1.843 | 31,054 | -0.01(-0.74%) |
Jun 26, 2003 | 1.879 | 1.917 | 1.856 | 1.856 | 42,392 | +0.02(+0.83%) |
Jun 25, 2003 | 1.855 | 1.855 | 1.841 | 1.841 | 6,408 | -0.00(-0.08%) |
Jun 24, 2003 | 1.838 | 1.861 | 1.838 | 1.843 | 7,886 | -0.01(-0.74%) |
Jun 23, 2003 | 1.856 | 1.864 | 1.830 | 1.856 | 14,295 | -0.03(-1.61%) |
Jun 20, 2003 | 1.917 | 1.917 | 1.887 | 1.887 | 9,858 | -0.03(-1.59%) |
Jun 19, 2003 | 1.917 | 1.917 | 1.916 | 1.917 | 10,351 | +0.00(+0.00%) |
Jun 18, 2003 | 1.920 | 1.920 | 1.917 | 1.917 | 3,943 | -0.01(-0.40%) |
Jun 17, 2003 | 1.941 | 1.941 | 1.917 | 1.925 | 1,971 | -0.02(-0.78%) |
Jun 16, 2003 | 1.925 | 1.944 | 1.925 | 1.940 | 2,464 | +0.01(+0.39%) |
Jun 13, 2003 | 1.932 | 1.932 | 1.932 | 1.932 | 6,408 | -0.02(-0.78%) |
Jun 12, 2003 | 1.940 | 1.983 | 1.940 | 1.948 | 29,082 | +0.03(+1.51%) |
Jun 11, 2003 | 1.917 | 1.925 | 1.917 | 1.919 | 14,787 | +0.00(+0.08%) |
Jun 10, 2003 | 1.887 | 1.917 | 1.887 | 1.917 | 9,365 | +0.06(+3.03%) |
Jun 09, 2003 | 1.856 | 1.893 | 1.849 | 1.861 | 16,759 | -0.01(-0.33%) |
Jun 06, 2003 | 1.871 | 1.875 | 1.867 | 1.867 | 3,943 | -0.00(-0.24%) |
Jun 05, 2003 | 1.897 | 1.897 | 1.867 | 1.871 | 27,111 | -0.02(-0.89%) |
Jun 04, 2003 | 1.891 | 1.897 | 1.871 | 1.888 | 11,337 | -0.02(-0.96%) |
Jun 03, 2003 | 1.906 | 1.906 | 1.906 | 1.906 | 985 | +0.00(+0.00%) |
Jun 02, 2003 | 1.900 | 1.906 | 1.900 | 1.906 | 156,259 | +0.00(+0.08%) |
May 30, 2003 | 1.856 | 1.905 | 1.856 | 1.905 | 31,054 | +0.05(+2.62%) |
May 29, 2003 | 1.829 | 1.856 | 1.829 | 1.856 | 36,476 | -0.00(-0.25%) |
May 28, 2003 | 1.887 | 1.888 | 1.861 | 1.861 | 11,830 | -0.03(-1.37%) |
May 27, 2003 | 1.873 | 1.887 | 1.871 | 1.887 | 5,915 | -0.00(-0.16%) |
May 23, 2003 | 1.890 | 1.890 | 1.890 | 1.890 | 0 | +0.00(+0.00%) |
May 22, 2003 | 1.890 | 1.890 | 1.890 | 1.890 | 492 | -0.01(-0.64%) |
May 21, 2003 | 1.902 | 1.902 | 1.902 | 1.902 | 19,717 | -0.00(-0.16%) |
May 20, 2003 | 1.905 | 1.905 | 1.905 | 1.905 | 0 | +0.00(+0.00%) |
May 19, 2003 | 1.917 | 1.917 | 1.882 | 1.905 | 50,278 | -0.01(-0.63%) |
May 16, 2003 | 1.917 | 1.917 | 1.917 | 1.917 | 0 | +0.00(+0.00%) |
May 15, 2003 | 1.905 | 1.955 | 1.905 | 1.917 | 7,393 | +0.01(+0.64%) |
May 14, 2003 | 1.920 | 1.920 | 1.905 | 1.905 | 3,450 | -0.02(-0.79%) |
May 13, 2003 | 1.893 | 1.920 | 1.893 | 1.920 | 3,450 | +0.03(+1.61%) |
May 12, 2003 | 1.903 | 1.963 | 1.887 | 1.890 | 82,319 | -0.01(-0.64%) |
May 09, 2003 | 1.963 | 1.963 | 1.902 | 1.902 | 6,901 | -0.08(-3.85%) |
May 08, 2003 | 1.902 | 1.978 | 1.902 | 1.978 | 35,491 | +0.08(+4.00%) |
May 07, 2003 | 1.871 | 1.902 | 1.871 | 1.902 | 8,379 | +0.04(+2.04%) |
May 06, 2003 | 1.879 | 1.879 | 1.864 | 1.864 | 41,406 | -0.03(-1.61%) |
May 05, 2003 | 1.926 | 1.926 | 1.894 | 1.894 | 71,475 | +0.07(+3.66%) |
May 02, 2003 | 1.841 | 1.862 | 1.827 | 1.827 | 6,901 | -0.01(-0.74%) |
May 01, 2003 | 1.841 | 1.841 | 1.841 | 1.841 | 14,295 | +0.01(+0.67%) |
Apr 30, 2003 | 1.827 | 1.829 | 1.827 | 1.829 | 3,943 | +0.00(+0.08%) |
Apr 29, 2003 | 1.833 | 1.833 | 1.826 | 1.827 | 21,688 | -0.01(-0.50%) |
Apr 28, 2003 | 1.836 | 1.836 | 1.836 | 1.836 | 0 | +0.00(+0.00%) |
Apr 25, 2003 | 1.836 | 1.836 | 1.806 | 1.836 | 11,337 | +0.00(+0.00%) |
Apr 24, 2003 | 1.856 | 1.856 | 1.836 | 1.836 | 8,379 | -0.01(-0.66%) |
Apr 23, 2003 | 1.833 | 1.849 | 1.833 | 1.849 | 7,393 | +0.02(+1.17%) |
Apr 22, 2003 | 1.826 | 1.829 | 1.826 | 1.827 | 10,351 | +0.00(+0.00%) |
Apr 21, 2003 | 1.826 | 1.833 | 1.826 | 1.827 | 32,040 | +0.00(+0.08%) |
Apr 17, 2003 | 1.800 | 1.826 | 1.800 | 1.826 | 13,309 | +0.04(+2.04%) |
Apr 16, 2003 | 1.782 | 1.801 | 1.782 | 1.789 | 69,503 | -0.04(-2.00%) |
Apr 15, 2003 | 1.780 | 1.826 | 1.780 | 1.826 | 9,365 | +0.05(+2.56%) |
Apr 14, 2003 | 1.803 | 1.803 | 1.780 | 1.780 | 69,996 | -0.02(-1.18%) |
Apr 11, 2003 | 1.760 | 1.826 | 1.760 | 1.801 | 40,420 | +0.05(+2.96%) |
Apr 10, 2003 | 1.750 | 1.750 | 1.736 | 1.750 | 12,816 | +0.00(+0.00%) |
Apr 09, 2003 | 1.753 | 1.753 | 1.750 | 1.750 | 3,450 | -0.02(-1.03%) |
Apr 08, 2003 | 1.765 | 1.768 | 1.735 | 1.768 | 36,476 | +0.00(+0.17%) |
Apr 07, 2003 | 1.801 | 1.801 | 1.765 | 1.765 | 15,280 | -0.03(-1.69%) |
Apr 04, 2003 | 1.797 | 1.797 | 1.795 | 1.795 | 8,379 | -0.01(-0.34%) |
Apr 03, 2003 | 1.795 | 1.824 | 1.795 | 1.801 | 11,830 | +0.01(+0.34%) |
Apr 02, 2003 | 1.788 | 1.814 | 1.788 | 1.795 | 7,886 | +0.02(+0.85%) |
Apr 01, 2003 | 1.780 | 1.780 | 1.780 | 1.780 | 492 | -0.01(-0.51%) |
Mar 31, 2003 | 1.811 | 1.827 | 1.780 | 1.789 | 68,517 | -0.01(-0.34%) |
Mar 28, 2003 | 1.768 | 1.795 | 1.768 | 1.795 | 8,379 | +0.03(+1.55%) |
Mar 27, 2003 | 1.768 | 1.768 | 1.768 | 1.768 | 0 | +0.00(+0.00%) |
Mar 26, 2003 | 1.768 | 1.768 | 1.768 | 1.768 | 0 | +0.00(+0.00%) |
Mar 25, 2003 | 1.768 | 1.768 | 1.768 | 1.768 | 2,464 | -0.01(-0.68%) |
Mar 24, 2003 | 1.780 | 1.780 | 1.780 | 1.780 | 0 | +0.00(+0.00%) |
Mar 21, 2003 | 1.803 | 1.803 | 1.780 | 1.780 | 32,040 | -0.03(-1.85%) |
Mar 20, 2003 | 1.795 | 1.827 | 1.795 | 1.814 | 7,393 | +0.02(+0.93%) |
Mar 19, 2003 | 1.812 | 1.812 | 1.788 | 1.797 | 38,941 | -0.03(-1.42%) |
Mar 18, 2003 | 1.824 | 1.824 | 1.818 | 1.823 | 1,971 | -0.00(-0.08%) |
Mar 17, 2003 | 1.824 | 1.824 | 1.824 | 1.824 | 0 | +0.00(+0.00%) |
Mar 14, 2003 | 1.812 | 1.829 | 1.812 | 1.824 | 7,886 | +0.01(+0.67%) |
Mar 13, 2003 | 1.826 | 1.826 | 1.812 | 1.812 | 25,139 | +0.01(+0.51%) |
Mar 12, 2003 | 1.803 | 1.827 | 1.803 | 1.803 | 34,505 | +0.00(+0.25%) |
Mar 11, 2003 | 1.798 | 1.798 | 1.798 | 1.798 | 0 | +0.00(+0.00%) |
Mar 10, 2003 | 1.798 | 1.798 | 1.798 | 1.798 | 985 | -0.01(-0.67%) |
Mar 07, 2003 | 1.795 | 1.811 | 1.795 | 1.811 | 3,943 | +0.02(+0.85%) |
Mar 06, 2003 | 1.797 | 1.797 | 1.795 | 1.795 | 4,929 | -0.02(-0.84%) |
Mar 05, 2003 | 1.811 | 1.832 | 1.811 | 1.811 | 35,983 | +0.00(+0.00%) |
Mar 04, 2003 | 1.811 | 1.811 | 1.811 | 1.811 | 17,745 | -0.01(-0.42%) |
Mar 03, 2003 | 1.811 | 1.833 | 1.811 | 1.818 | 12,323 | +0.02(+1.27%) |
Feb 28, 2003 | 1.797 | 1.797 | 1.795 | 1.795 | 7,393 | -0.01(-0.34%) |
Feb 27, 2003 | 1.805 | 1.805 | 1.801 | 1.801 | 3,450 | -0.00(-0.08%) |
Feb 26, 2003 | 1.803 | 1.803 | 1.803 | 1.803 | 0 | +0.00(+0.00%) |
Feb 25, 2003 | 1.808 | 1.808 | 1.803 | 1.803 | 4,929 | -0.01(-0.34%) |
Feb 24, 2003 | 1.809 | 1.809 | 1.809 | 1.809 | 492 | -0.01(-0.33%) |
Feb 21, 2003 | 1.827 | 1.827 | 1.812 | 1.815 | 56,687 | -0.01(-0.58%) |
Feb 20, 2003 | 1.826 | 1.826 | 1.826 | 1.826 | 1,478 | +0.00(+0.00%) |
Feb 19, 2003 | 1.826 | 1.826 | 1.826 | 1.826 | 1,971 | -0.01(-0.42%) |
Feb 18, 2003 | 1.849 | 1.849 | 1.833 | 1.833 | 44,363 | -0.03(-1.47%) |
Feb 14, 2003 | 1.826 | 1.861 | 1.826 | 1.861 | 38,448 | +0.01(+0.66%) |
Feb 13, 2003 | 1.811 | 1.856 | 1.811 | 1.849 | 144,921 | +0.03(+1.67%) |
Feb 12, 2003 | 1.815 | 1.841 | 1.811 | 1.818 | 104,501 | +0.00(+0.25%) |
Feb 11, 2003 | 1.788 | 1.823 | 1.788 | 1.814 | 6,408 | +0.02(+0.93%) |
Feb 10, 2003 | 1.759 | 1.809 | 1.759 | 1.797 | 23,167 | +0.03(+1.90%) |
Feb 07, 2003 | 1.765 | 1.776 | 1.763 | 1.763 | 21,196 | -0.00(-0.17%) |
Feb 06, 2003 | 1.766 | 1.766 | 1.766 | 1.766 | 0 | +0.00(+0.00%) |
Feb 05, 2003 | 1.780 | 1.780 | 1.766 | 1.766 | 1,971 | +0.00(+0.09%) |
Feb 04, 2003 | 1.776 | 1.782 | 1.759 | 1.765 | 12,323 | -0.02(-1.19%) |
Feb 03, 2003 | 1.773 | 1.786 | 1.773 | 1.786 | 9,858 | +0.01(+0.77%) |
Jan 31, 2003 | 1.765 | 1.776 | 1.765 | 1.773 | 4,436 | +0.01(+0.43%) |
Jan 30, 2003 | 1.780 | 1.782 | 1.765 | 1.765 | 22,674 | -0.02(-0.85%) |
Jan 29, 2003 | 1.789 | 1.789 | 1.780 | 1.780 | 8,379 | -0.02(-0.85%) |
Jan 28, 2003 | 1.795 | 1.795 | 1.795 | 1.795 | 3,943 | -0.01(-0.34%) |
Jan 27, 2003 | 1.805 | 1.805 | 1.801 | 1.801 | 2,464 | -0.01(-0.50%) |
Jan 24, 2003 | 1.811 | 1.811 | 1.811 | 1.811 | 1,478 | -0.02(-0.83%) |
Jan 23, 2003 | 1.826 | 1.829 | 1.818 | 1.826 | 14,295 | +0.02(+0.84%) |
Jan 22, 2003 | 1.811 | 1.811 | 1.811 | 1.811 | 15,773 | +0.00(+0.00%) |
Jan 21, 2003 | 1.830 | 1.833 | 1.811 | 1.811 | 42,392 | -0.02(-1.16%) |
Jan 17, 2003 | 1.811 | 1.844 | 1.811 | 1.832 | 11,830 | +0.01(+0.75%) |
Jan 16, 2003 | 1.815 | 1.824 | 1.815 | 1.818 | 10,351 | -0.00(-0.08%) |
Jan 15, 2003 | 1.826 | 1.826 | 1.820 | 1.820 | 4,929 | -0.01(-0.33%) |
Jan 14, 2003 | 1.733 | 1.849 | 1.733 | 1.826 | 85,277 | +0.10(+5.82%) |
Jan 13, 2003 | 1.736 | 1.736 | 1.719 | 1.725 | 5,915 | -0.02(-1.05%) |
Jan 10, 2003 | 1.696 | 1.744 | 1.696 | 1.744 | 23,660 | +0.05(+2.83%) |
Jan 09, 2003 | 1.675 | 1.696 | 1.674 | 1.696 | 187,313 | +0.02(+1.13%) |
Jan 08, 2003 | 1.674 | 1.677 | 1.674 | 1.677 | 14,295 | -0.00(-0.27%) |
Jan 07, 2003 | 1.677 | 1.683 | 1.677 | 1.681 | 55,701 | +0.01(+0.55%) |
Jan 06, 2003 | 1.675 | 1.675 | 1.672 | 1.672 | 18,238 | -0.00(-0.09%) |
Jan 03, 2003 | 1.674 | 1.674 | 1.674 | 1.674 | 5,915 | +0.00(+0.00%) |