Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 2.117 | 2.231 | 2.044 | 2.044 | 34,200 | -0.07(-3.16%) |
Dec 30, 2003 | 2.007 | 2.111 | 2.007 | 2.111 | 39,684 | +0.03(+1.60%) |
Dec 29, 2003 | 2.033 | 2.082 | 2.033 | 2.078 | 16,827 | +0.08(+3.89%) |
Dec 26, 2003 | 2.000 | 2.000 | 2.000 | 2.000 | 0 | +0.00(+0.00%) |
Dec 24, 2003 | 2.002 | 2.002 | 2.000 | 2.000 | 2,400 | -0.05(-2.60%) |
Dec 23, 2003 | 2.060 | 2.111 | 2.004 | 2.053 | 15,300 | +0.05(+2.54%) |
Dec 22, 2003 | 2.004 | 2.004 | 2.002 | 2.002 | 1,950 | -0.06(-2.90%) |
Dec 19, 2003 | 2.022 | 2.064 | 2.022 | 2.062 | 10,800 | +0.06(+3.00%) |
Dec 18, 2003 | 2.002 | 2.007 | 2.000 | 2.002 | 6,300 | +0.00(+0.11%) |
Dec 17, 2003 | 2.056 | 2.056 | 2.000 | 2.000 | 8,955 | -0.02(-0.94%) |
Dec 16, 2003 | 2.084 | 2.100 | 1.871 | 2.019 | 24,624 | -0.08(-3.76%) |
Dec 15, 2003 | 2.111 | 2.131 | 2.098 | 2.098 | 24,600 | -0.02(-1.05%) |
Dec 12, 2003 | 2.082 | 2.133 | 2.082 | 2.120 | 63,300 | -0.03(-1.45%) |
Dec 11, 2003 | 2.089 | 2.151 | 2.089 | 2.151 | 51,000 | +0.08(+3.97%) |
Dec 10, 2003 | 2.127 | 2.147 | 2.067 | 2.069 | 57,150 | -0.06(-2.72%) |
Dec 09, 2003 | 2.156 | 2.178 | 2.127 | 2.127 | 96,840 | -0.01(-0.31%) |
Dec 08, 2003 | 2.162 | 2.193 | 2.122 | 2.133 | 40,800 | +0.04(+1.91%) |
Dec 05, 2003 | 2.387 | 2.387 | 2.178 | 2.093 | 158,862 | -0.02(-0.84%) |
Dec 04, 2003 | 2.336 | 2.344 | 2.040 | 2.111 | 63,543 | -0.24(-10.38%) |
Dec 03, 2003 | 2.378 | 2.378 | 2.356 | 2.356 | 32,100 | -0.02(-0.93%) |
Dec 02, 2003 | 2.375 | 2.378 | 2.333 | 2.378 | 9,720 | -0.01(-0.47%) |
Dec 01, 2003 | 2.333 | 2.389 | 2.318 | 2.389 | 50,775 | +0.07(+2.87%) |
Nov 28, 2003 | 2.347 | 2.347 | 2.322 | 2.322 | 10,110 | -0.01(-0.48%) |
Nov 26, 2003 | 2.380 | 2.444 | 2.333 | 2.333 | 23,850 | -0.02(-0.85%) |
Nov 25, 2003 | 2.353 | 2.353 | 2.353 | 2.353 | 600 | -0.01(-0.56%) |
Nov 24, 2003 | 2.367 | 2.469 | 2.356 | 2.367 | 12,240 | +0.03(+1.43%) |
Nov 21, 2003 | 2.402 | 2.484 | 2.333 | 2.333 | 6,900 | -0.06(-2.33%) |
Nov 20, 2003 | 2.433 | 2.433 | 2.324 | 2.389 | 5,100 | -0.06(-2.27%) |
Nov 19, 2003 | 2.400 | 2.444 | 2.282 | 2.444 | 67,500 | +0.01(+0.55%) |
Nov 18, 2003 | 2.431 | 2.431 | 2.431 | 2.431 | 300 | -0.01(-0.55%) |
Nov 17, 2003 | 2.464 | 2.464 | 2.444 | 2.444 | 3,720 | -0.02(-0.81%) |
Nov 14, 2003 | 2.556 | 2.556 | 2.464 | 2.464 | 2,373 | +0.02(+0.82%) |
Nov 13, 2003 | 2.349 | 2.611 | 2.349 | 2.444 | 10,650 | -0.14(-5.59%) |
Nov 12, 2003 | 2.580 | 2.642 | 2.422 | 2.589 | 8,415 | +0.09(+3.57%) |
Nov 11, 2003 | 2.444 | 2.589 | 2.396 | 2.500 | 15,318 | +0.03(+1.07%) |
Nov 10, 2003 | 2.431 | 2.533 | 2.431 | 2.473 | 17,700 | -0.03(-1.07%) |
Nov 07, 2003 | 2.578 | 2.644 | 2.469 | 2.500 | 129,900 | -0.08(-3.02%) |
Nov 06, 2003 | 2.480 | 2.578 | 2.480 | 2.578 | 32,100 | +0.09(+3.57%) |
Nov 05, 2003 | 2.553 | 2.553 | 2.482 | 2.489 | 12,000 | +0.07(+3.04%) |
Nov 04, 2003 | 2.444 | 2.444 | 2.416 | 2.416 | 1,200 | -0.08(-3.12%) |
Nov 03, 2003 | 2.629 | 2.629 | 2.398 | 2.493 | 46,059 | -0.11(-4.27%) |
Oct 31, 2003 | 2.429 | 2.604 | 2.429 | 2.604 | 17,100 | +0.27(+11.73%) |
Oct 30, 2003 | 2.489 | 2.453 | 2.322 | 2.331 | 4,200 | -0.16(-6.33%) |
Oct 29, 2003 | 2.489 | 2.489 | 2.380 | 2.489 | 2,100 | +0.09(+3.60%) |
Oct 28, 2003 | 2.464 | 2.489 | 2.340 | 2.402 | 14,100 | -0.02(-0.92%) |
Oct 27, 2003 | 2.442 | 2.489 | 2.371 | 2.424 | 6,000 | -0.01(-0.54%) |
Oct 24, 2003 | 2.418 | 2.438 | 2.367 | 2.438 | 2,100 | -0.01(-0.28%) |
Oct 23, 2003 | 2.478 | 2.491 | 2.402 | 2.444 | 9,900 | -0.03(-1.35%) |
Oct 22, 2003 | 2.444 | 2.478 | 2.442 | 2.478 | 37,800 | +0.03(+1.36%) |
Oct 21, 2003 | 2.344 | 2.444 | 2.344 | 2.444 | 19,200 | +0.11(+4.87%) |
Oct 20, 2003 | 2.324 | 2.371 | 2.289 | 2.331 | 17,400 | +0.05(+2.23%) |
Oct 17, 2003 | 2.222 | 2.333 | 2.222 | 2.280 | 18,600 | +0.06(+2.60%) |
Oct 16, 2003 | 2.264 | 2.264 | 2.222 | 2.222 | 22,200 | -0.04(-1.86%) |
Oct 15, 2003 | 2.211 | 2.264 | 2.211 | 2.264 | 36,600 | +0.05(+2.41%) |
Oct 14, 2003 | 2.140 | 2.211 | 2.116 | 2.211 | 17,100 | +0.02(+1.02%) |
Oct 13, 2003 | 2.162 | 2.189 | 2.142 | 2.189 | 12,000 | +0.00(+0.00%) |
Oct 10, 2003 | 2.171 | 2.189 | 2.098 | 2.189 | 17,700 | +0.04(+2.07%) |
Oct 09, 2003 | 2.189 | 2.189 | 2.127 | 2.144 | 31,551 | +0.04(+2.12%) |
Oct 08, 2003 | 2.098 | 2.100 | 2.098 | 2.100 | 900 | -0.11(-4.92%) |
Oct 07, 2003 | 2.111 | 2.209 | 2.031 | 2.209 | 60,300 | +0.06(+2.57%) |
Oct 06, 2003 | 2.078 | 2.153 | 2.055 | 2.153 | 7,500 | +0.08(+3.64%) |
Oct 03, 2003 | 2.056 | 2.136 | 2.056 | 2.078 | 90,627 | -0.02(-1.17%) |
Oct 02, 2003 | 2.142 | 2.142 | 2.102 | 2.102 | 13,200 | -0.04(-1.96%) |
Oct 01, 2003 | 2.147 | 2.169 | 2.111 | 2.144 | 24,300 | -0.02(-1.13%) |
Sep 30, 2003 | 2.189 | 2.189 | 2.082 | 2.169 | 42,615 | -0.03(-1.32%) |
Sep 29, 2003 | 2.191 | 2.198 | 2.069 | 2.198 | 19,494 | +0.00(+0.00%) |
Sep 26, 2003 | 2.144 | 2.276 | 2.142 | 2.198 | 7,521 | +0.07(+3.14%) |
Sep 25, 2003 | 2.129 | 2.191 | 2.129 | 2.131 | 10,521 | +0.01(+0.31%) |
Sep 24, 2003 | 2.169 | 2.169 | 2.124 | 2.124 | 7,800 | -0.08(-3.43%) |
Sep 23, 2003 | 2.189 | 2.204 | 2.176 | 2.200 | 22,500 | -0.01(-0.29%) |
Sep 22, 2003 | 2.200 | 2.209 | 2.153 | 2.206 | 34,500 | -0.00(-0.10%) |
Sep 19, 2003 | 2.180 | 2.209 | 2.180 | 2.209 | 6,900 | +0.02(+0.70%) |
Sep 18, 2003 | 2.191 | 2.222 | 2.178 | 2.193 | 42,300 | -0.01(-0.40%) |
Sep 17, 2003 | 2.229 | 2.231 | 2.202 | 2.202 | 30,600 | -0.03(-1.39%) |
Sep 16, 2003 | 2.209 | 2.251 | 2.209 | 2.233 | 117,900 | +0.01(+0.60%) |
Sep 15, 2003 | 2.222 | 2.244 | 2.211 | 2.220 | 144,900 | -0.00(-0.10%) |
Sep 12, 2003 | 2.222 | 2.233 | 2.191 | 2.222 | 79,200 | -0.02(-1.09%) |
Sep 11, 2003 | 2.147 | 2.276 | 2.144 | 2.247 | 60,300 | +0.08(+3.80%) |
Sep 10, 2003 | 2.100 | 2.202 | 1.882 | 2.164 | 108,900 | -0.10(-4.51%) |
Sep 09, 2003 | 2.224 | 2.267 | 2.058 | 2.267 | 63,600 | -0.06(-2.49%) |
Sep 08, 2003 | 2.389 | 2.500 | 2.249 | 2.324 | 140,700 | +0.05(+2.05%) |
Sep 05, 2003 | 2.631 | 2.667 | 2.167 | 2.278 | 429,000 | +0.50(+28.12%) |
Sep 04, 2003 | 1.767 | 1.778 | 1.744 | 1.778 | 13,800 | +0.03(+1.91%) |
Sep 03, 2003 | 1.713 | 1.822 | 1.713 | 1.744 | 17,100 | +0.03(+1.95%) |
Sep 02, 2003 | 1.760 | 1.778 | 1.667 | 1.711 | 30,000 | -0.06(-3.63%) |
Aug 29, 2003 | 1.649 | 1.776 | 1.649 | 1.776 | 22,800 | -0.00(-0.11%) |
Aug 28, 2003 | 1.733 | 1.778 | 1.702 | 1.778 | 9,300 | +0.08(+4.58%) |
Aug 27, 2003 | 1.702 | 1.751 | 1.609 | 1.700 | 51,900 | +0.03(+1.99%) |
Aug 26, 2003 | 1.694 | 1.694 | 1.666 | 1.667 | 13,800 | -0.05(-3.10%) |
Aug 25, 2003 | 1.667 | 1.720 | 1.604 | 1.720 | 16,200 | +0.00(+0.01%) |
Aug 22, 2003 | 1.607 | 1.720 | 1.607 | 1.720 | 21,300 | +0.11(+6.75%) |
Aug 21, 2003 | 1.698 | 1.698 | 1.600 | 1.611 | 24,600 | +0.00(+0.28%) |
Aug 20, 2003 | 1.556 | 1.667 | 1.555 | 1.607 | 20,700 | +0.06(+3.88%) |
Aug 19, 2003 | 1.544 | 1.636 | 1.544 | 1.547 | 5,700 | -0.04(-2.66%) |
Aug 18, 2003 | 1.478 | 1.647 | 1.478 | 1.589 | 27,900 | +0.12(+8.33%) |
Aug 15, 2003 | 1.467 | 1.467 | 1.467 | 1.467 | 300 | -0.05(-3.37%) |
Aug 14, 2003 | 1.538 | 1.573 | 1.444 | 1.518 | 25,800 | -0.04(-2.71%) |
Aug 13, 2003 | 1.569 | 1.578 | 1.558 | 1.560 | 1,500 | -0.02(-1.13%) |
Aug 12, 2003 | 1.565 | 1.589 | 1.464 | 1.578 | 27,900 | +0.05(+3.05%) |
Aug 11, 2003 | 1.556 | 1.576 | 1.447 | 1.531 | 24,300 | -0.02(-1.43%) |
Aug 08, 2003 | 1.544 | 1.553 | 1.544 | 1.553 | 7,800 | -0.02(-0.99%) |
Aug 07, 2003 | 1.569 | 1.569 | 1.569 | 1.569 | 0 | +0.00(+0.00%) |
Aug 06, 2003 | 1.569 | 1.569 | 1.569 | 1.569 | 0 | +0.00(+0.00%) |
Aug 05, 2003 | 1.569 | 1.569 | 1.556 | 1.569 | 180,000 | +0.06(+3.81%) |
Aug 04, 2003 | 1.511 | 1.511 | 1.511 | 1.511 | 600 | -0.01(-0.72%) |
Aug 01, 2003 | 1.522 | 1.522 | 1.522 | 1.522 | 13,500 | -0.10(-6.42%) |
Jul 31, 2003 | 1.627 | 1.627 | 1.627 | 1.627 | 0 | +0.00(+0.00%) |
Jul 30, 2003 | 1.567 | 1.627 | 1.511 | 1.627 | 33,000 | -0.04(-2.14%) |
Jul 29, 2003 | 1.654 | 1.662 | 1.654 | 1.662 | 600 | +0.06(+3.89%) |
Jul 28, 2003 | 1.600 | 1.600 | 1.600 | 1.600 | 4,800 | +0.00(+0.00%) |
Jul 25, 2003 | 1.600 | 1.600 | 1.600 | 1.600 | 3,600 | -0.01(-0.69%) |
Jul 24, 2003 | 1.611 | 1.611 | 1.611 | 1.611 | 0 | +0.00(+0.00%) |
Jul 23, 2003 | 1.622 | 1.622 | 1.611 | 1.611 | 3,900 | +0.00(+0.00%) |
Jul 22, 2003 | 1.611 | 1.611 | 1.611 | 1.611 | 600 | +0.02(+1.40%) |
Jul 21, 2003 | 1.613 | 1.613 | 1.589 | 1.589 | 3,000 | +0.00(+0.00%) |
Jul 18, 2003 | 1.589 | 1.589 | 1.589 | 1.589 | 0 | +0.00(+0.00%) |
Jul 17, 2003 | 1.600 | 1.600 | 1.589 | 1.589 | 3,600 | -0.08(-4.54%) |
Jul 16, 2003 | 1.664 | 1.664 | 1.664 | 1.664 | 12,600 | +0.09(+5.49%) |
Jul 15, 2003 | 1.578 | 1.578 | 1.578 | 1.578 | 0 | +0.00(+0.00%) |
Jul 14, 2003 | 1.678 | 1.678 | 1.578 | 1.578 | 103,500 | -0.09(-5.33%) |
Jul 11, 2003 | 1.667 | 1.667 | 1.667 | 1.667 | 0 | +0.00(+0.00%) |
Jul 10, 2003 | 1.667 | 1.667 | 1.667 | 1.667 | 11,700 | +0.00(+0.13%) |
Jul 09, 2003 | 1.664 | 1.664 | 1.636 | 1.664 | 1,200 | +0.00(+0.00%) |
Jul 08, 2003 | 1.664 | 1.664 | 1.664 | 1.664 | 15,300 | +0.06(+4.03%) |
Jul 07, 2003 | 1.613 | 1.613 | 1.584 | 1.600 | 5,400 | -0.06(-3.87%) |
Jul 03, 2003 | 1.664 | 1.664 | 1.664 | 1.664 | 0 | +0.00(+0.00%) |
Jul 02, 2003 | 1.664 | 1.664 | 1.664 | 1.664 | 0 | +0.00(+0.00%) |
Jul 01, 2003 | 1.664 | 1.664 | 1.664 | 1.664 | 0 | +0.00(+0.00%) |
Jun 30, 2003 | 1.656 | 1.664 | 1.656 | 1.664 | 3,300 | +0.04(+2.74%) |
Jun 27, 2003 | 1.620 | 1.620 | 1.620 | 1.620 | 0 | +0.00(+0.00%) |
Jun 26, 2003 | 1.620 | 1.620 | 1.620 | 1.620 | 0 | +0.00(+0.00%) |
Jun 25, 2003 | 1.620 | 1.620 | 1.620 | 1.620 | 300 | +0.01(+0.55%) |
Jun 24, 2003 | 1.600 | 1.611 | 1.600 | 1.611 | 600 | -0.02(-1.09%) |
Jun 23, 2003 | 1.584 | 1.629 | 1.584 | 1.629 | 2,700 | -0.14(-7.80%) |
Jun 20, 2003 | 1.754 | 1.767 | 1.754 | 1.767 | 1,200 | +0.14(+8.31%) |
Jun 19, 2003 | 1.727 | 1.727 | 1.631 | 1.631 | 2,400 | +0.01(+0.55%) |
Jun 18, 2003 | 1.633 | 1.633 | 1.622 | 1.622 | 6,600 | -0.04(-2.54%) |
Jun 17, 2003 | 1.664 | 1.664 | 1.664 | 1.664 | 0 | +0.00(+0.00%) |
Jun 16, 2003 | 1.833 | 1.833 | 1.664 | 1.664 | 10,200 | +0.01(+0.81%) |
Jun 13, 2003 | 1.662 | 1.662 | 1.633 | 1.651 | 7,800 | +0.01(+0.83%) |
Jun 12, 2003 | 1.644 | 1.664 | 1.638 | 1.638 | 5,700 | -0.03(-1.75%) |
Jun 11, 2003 | 1.664 | 1.667 | 1.664 | 1.667 | 8,400 | -0.07(-3.85%) |
Jun 10, 2003 | 1.733 | 1.733 | 1.733 | 1.733 | 300 | +0.04(+2.63%) |
Jun 09, 2003 | 1.644 | 1.778 | 1.569 | 1.689 | 6,300 | +0.04(+2.70%) |
Jun 06, 2003 | 1.644 | 1.644 | 1.644 | 1.644 | 0 | +0.00(+0.00%) |
Jun 05, 2003 | 1.644 | 1.644 | 1.644 | 1.644 | 0 | +0.00(+0.00%) |
Jun 04, 2003 | 1.644 | 1.644 | 1.582 | 1.644 | 26,100 | +0.00(+0.27%) |
Jun 03, 2003 | 1.578 | 1.778 | 1.578 | 1.640 | 4,500 | -0.02(-1.07%) |
Jun 02, 2003 | 1.551 | 1.667 | 1.551 | 1.658 | 6,900 | +0.16(+10.85%) |
May 30, 2003 | 1.400 | 1.496 | 1.400 | 1.496 | 47,700 | +0.16(+12.17%) |
May 29, 2003 | 1.333 | 1.333 | 1.333 | 1.333 | 0 | +0.00(+0.00%) |
May 28, 2003 | 1.333 | 1.333 | 1.333 | 1.333 | 0 | +0.00(+0.00%) |
May 27, 2003 | 1.333 | 1.340 | 1.322 | 1.333 | 146,400 | +0.00(+0.00%) |
May 23, 2003 | 1.351 | 1.351 | 1.333 | 1.333 | 1,500 | -0.02(-1.15%) |
May 22, 2003 | 1.349 | 1.349 | 1.340 | 1.349 | 8,100 | +0.00(+0.33%) |
May 21, 2003 | 1.349 | 1.349 | 1.338 | 1.344 | 2,700 | -0.04(-3.20%) |
May 20, 2003 | 1.373 | 1.389 | 1.373 | 1.389 | 600 | +0.04(+3.14%) |
May 19, 2003 | 1.349 | 1.378 | 1.340 | 1.347 | 12,900 | -0.00(-0.16%) |
May 16, 2003 | 1.349 | 1.349 | 1.349 | 1.349 | 300 | -0.03(-2.10%) |
May 15, 2003 | 1.351 | 1.378 | 1.333 | 1.378 | 21,900 | +0.01(+0.81%) |
May 14, 2003 | 1.356 | 1.387 | 1.327 | 1.367 | 27,600 | +0.03(+2.16%) |
May 13, 2003 | 1.371 | 1.387 | 1.333 | 1.338 | 60,600 | -0.02(-1.31%) |
May 12, 2003 | 1.353 | 1.356 | 1.353 | 1.356 | 10,500 | +0.02(+1.67%) |
May 09, 2003 | 1.333 | 1.333 | 1.333 | 1.333 | 0 | +0.00(+0.00%) |
May 08, 2003 | 1.338 | 1.338 | 1.333 | 1.333 | 21,600 | -0.06(-4.00%) |
May 07, 2003 | 1.389 | 1.389 | 1.389 | 1.389 | 0 | +0.00(+0.00%) |
May 06, 2003 | 1.389 | 1.389 | 1.389 | 1.389 | 0 | +0.00(+0.00%) |
May 05, 2003 | 1.389 | 1.389 | 1.389 | 1.389 | 0 | +0.00(+0.00%) |
May 02, 2003 | 1.411 | 1.411 | 1.389 | 1.389 | 900 | -0.05(-3.55%) |
May 01, 2003 | 1.427 | 1.440 | 1.424 | 1.440 | 8,400 | +0.06(+4.01%) |
Apr 30, 2003 | 1.364 | 1.384 | 1.364 | 1.384 | 3,300 | +0.01(+0.97%) |
Apr 29, 2003 | 1.371 | 1.371 | 1.371 | 1.371 | 0 | +0.00(+0.00%) |
Apr 28, 2003 | 1.371 | 1.371 | 1.371 | 1.371 | 0 | +0.00(+0.00%) |
Apr 25, 2003 | 1.371 | 1.371 | 1.371 | 1.371 | 0 | +0.00(+0.00%) |
Apr 24, 2003 | 1.338 | 1.371 | 1.338 | 1.371 | 14,100 | +0.04(+2.83%) |
Apr 23, 2003 | 1.333 | 1.333 | 1.333 | 1.333 | 205,500 | +0.00(+0.00%) |
Apr 22, 2003 | 1.344 | 1.369 | 1.333 | 1.333 | 48,300 | -0.02(-1.40%) |
Apr 21, 2003 | 1.351 | 1.352 | 1.351 | 1.352 | 3,300 | +0.01(+0.41%) |
Apr 17, 2003 | 1.333 | 1.347 | 1.333 | 1.347 | 9,900 | +0.01(+0.83%) |
Apr 16, 2003 | 1.336 | 1.336 | 1.336 | 1.336 | 300 | -0.01(-0.99%) |
Apr 15, 2003 | 1.349 | 1.349 | 1.349 | 1.349 | 300 | -0.02(-1.14%) |
Apr 14, 2003 | 1.373 | 1.373 | 1.338 | 1.364 | 18,000 | -0.01(-0.97%) |
Apr 11, 2003 | 1.378 | 1.378 | 1.378 | 1.378 | 6,300 | +0.00(+0.00%) |
Apr 10, 2003 | 1.380 | 1.380 | 1.378 | 1.378 | 14,400 | -0.00(-0.32%) |
Apr 09, 2003 | 1.396 | 1.440 | 1.382 | 1.382 | 6,000 | +0.00(+0.32%) |
Apr 08, 2003 | 1.378 | 1.378 | 1.378 | 1.378 | 9,000 | +0.01(+0.49%) |
Apr 07, 2003 | 1.373 | 1.373 | 1.364 | 1.371 | 1,500 | -0.02(-1.75%) |
Apr 04, 2003 | 1.362 | 1.396 | 1.358 | 1.396 | 14,100 | +0.02(+1.29%) |
Apr 03, 2003 | 1.369 | 1.378 | 1.369 | 1.378 | 8,700 | +0.03(+2.48%) |
Apr 02, 2003 | 1.344 | 1.344 | 1.344 | 1.344 | 0 | +0.00(+0.00%) |
Apr 01, 2003 | 1.344 | 1.344 | 1.344 | 1.344 | 0 | +0.00(+0.00%) |
Mar 31, 2003 | 1.353 | 1.353 | 1.336 | 1.344 | 18,000 | -0.04(-2.58%) |
Mar 28, 2003 | 1.367 | 1.380 | 1.344 | 1.380 | 15,000 | +0.02(+1.62%) |
Mar 27, 2003 | 1.344 | 1.444 | 1.344 | 1.358 | 14,400 | +0.01(+1.01%) |
Mar 26, 2003 | 1.216 | 1.404 | 1.209 | 1.344 | 74,400 | +0.16(+13.51%) |
Mar 25, 2003 | 1.184 | 1.184 | 1.184 | 1.184 | 0 | +0.00(+0.00%) |
Mar 24, 2003 | 1.260 | 1.260 | 1.184 | 1.184 | 600 | -0.03(-2.38%) |
Mar 21, 2003 | 1.113 | 1.240 | 1.111 | 1.213 | 21,300 | +0.10(+9.42%) |
Mar 20, 2003 | 1.051 | 1.109 | 1.051 | 1.109 | 7,200 | +0.05(+4.83%) |
Mar 19, 2003 | 1.058 | 1.058 | 1.058 | 1.058 | 300 | -0.02(-1.65%) |
Mar 18, 2003 | 1.076 | 1.076 | 1.076 | 1.076 | 0 | +0.00(+0.00%) |
Mar 17, 2003 | 1.076 | 1.076 | 1.076 | 1.076 | 0 | +0.00(+0.00%) |
Mar 14, 2003 | 1.078 | 1.091 | 1.076 | 1.076 | 25,500 | -0.01(-1.22%) |
Mar 13, 2003 | 1.067 | 1.089 | 1.047 | 1.089 | 2,400 | +0.01(+1.24%) |
Mar 12, 2003 | 1.051 | 1.076 | 1.040 | 1.076 | 900 | +0.02(+1.47%) |
Mar 11, 2003 | 1.084 | 1.089 | 1.044 | 1.060 | 4,800 | +0.00(+0.00%) |
Mar 10, 2003 | 1.093 | 1.100 | 1.060 | 1.060 | 3,300 | +0.01(+1.06%) |
Mar 07, 2003 | 1.064 | 1.084 | 1.042 | 1.049 | 15,600 | +0.01(+1.07%) |
Mar 06, 2003 | 1.067 | 1.073 | 1.027 | 1.038 | 51,300 | -0.04(-3.91%) |
Mar 05, 2003 | 1.113 | 1.116 | 1.044 | 1.080 | 244,500 | -0.02(-1.82%) |
Mar 04, 2003 | 1.109 | 1.167 | 1.076 | 1.100 | 31,500 | -0.05(-4.07%) |
Mar 03, 2003 | 1.129 | 1.160 | 1.100 | 1.147 | 15,300 | +0.01(+0.98%) |
Feb 28, 2003 | 1.162 | 1.176 | 1.136 | 1.136 | 14,400 | -0.02(-1.35%) |
Feb 27, 2003 | 1.140 | 1.200 | 1.140 | 1.151 | 7,500 | -0.01(-1.16%) |
Feb 26, 2003 | 1.180 | 1.180 | 1.111 | 1.165 | 35,700 | -0.01(-1.11%) |
Feb 25, 2003 | 1.180 | 1.207 | 1.178 | 1.178 | 33,900 | -0.02(-1.85%) |
Feb 24, 2003 | 1.167 | 1.200 | 1.167 | 1.200 | 28,800 | +0.01(+0.56%) |
Feb 21, 2003 | 1.156 | 1.193 | 1.156 | 1.193 | 900 | +0.02(+2.09%) |
Feb 20, 2003 | 1.180 | 1.180 | 1.169 | 1.169 | 2,400 | -0.03(-2.39%) |
Feb 19, 2003 | 1.158 | 1.198 | 1.122 | 1.198 | 5,700 | -0.00(-0.20%) |
Feb 18, 2003 | 1.136 | 1.200 | 1.102 | 1.200 | 25,500 | +0.04(+3.85%) |
Feb 14, 2003 | 1.167 | 1.196 | 1.120 | 1.156 | 40,800 | -0.04(-3.15%) |
Feb 13, 2003 | 1.184 | 1.193 | 1.151 | 1.193 | 9,000 | +0.02(+1.30%) |
Feb 12, 2003 | 1.144 | 1.184 | 1.127 | 1.178 | 5,100 | +0.00(+0.00%) |
Feb 11, 2003 | 1.178 | 1.209 | 1.087 | 1.178 | 16,500 | -0.02(-1.85%) |
Feb 10, 2003 | 1.200 | 1.209 | 1.136 | 1.200 | 24,000 | -0.00(-0.37%) |
Feb 07, 2003 | 1.196 | 1.231 | 1.191 | 1.204 | 131,700 | +0.00(+0.39%) |
Feb 06, 2003 | 1.200 | 1.204 | 1.191 | 1.200 | 23,700 | -0.00(-0.02%) |
Feb 05, 2003 | 1.202 | 1.202 | 1.189 | 1.200 | 53,100 | -0.00(-0.37%) |
Feb 04, 2003 | 1.211 | 1.211 | 1.204 | 1.204 | 1,200 | +0.02(+1.69%) |
Feb 03, 2003 | 1.209 | 1.222 | 1.180 | 1.184 | 18,000 | -0.01(-0.93%) |
Jan 31, 2003 | 1.178 | 1.196 | 1.178 | 1.196 | 9,300 | +0.00(+0.37%) |
Jan 30, 2003 | 1.284 | 1.267 | 1.191 | 1.191 | 127,500 | -0.09(-7.25%) |
Jan 29, 2003 | 1.284 | 1.284 | 1.191 | 1.284 | 22,800 | -0.01(-1.04%) |
Jan 28, 2003 | 1.287 | 1.298 | 1.284 | 1.298 | 4,200 | +0.01(+0.69%) |
Jan 27, 2003 | 1.289 | 1.289 | 1.289 | 1.289 | 900 | -0.03(-2.19%) |
Jan 24, 2003 | 1.289 | 1.320 | 1.289 | 1.318 | 2,400 | +0.04(+2.77%) |
Jan 23, 2003 | 1.293 | 1.293 | 1.278 | 1.282 | 17,100 | -0.01(-0.69%) |
Jan 22, 2003 | 1.300 | 1.318 | 1.289 | 1.291 | 136,200 | -0.02(-1.36%) |
Jan 21, 2003 | 1.324 | 1.333 | 1.309 | 1.309 | 976,800 | -0.02(-1.51%) |
Jan 17, 2003 | 1.300 | 1.331 | 1.300 | 1.329 | 82,200 | +0.00(+0.17%) |
Jan 16, 2003 | 1.327 | 1.327 | 1.327 | 1.327 | 0 | +0.00(+0.00%) |
Jan 15, 2003 | 1.327 | 1.327 | 1.327 | 1.327 | 0 | +0.00(+0.03%) |
Jan 14, 2003 | 1.326 | 1.326 | 1.326 | 1.326 | 300 | -0.00(-0.03%) |
Jan 13, 2003 | 1.327 | 1.327 | 1.327 | 1.327 | 0 | +0.00(+0.00%) |
Jan 10, 2003 | 1.284 | 1.327 | 1.282 | 1.327 | 1,800 | -0.01(-0.50%) |
Jan 09, 2003 | 1.311 | 1.333 | 1.311 | 1.333 | 13,500 | -0.02(-1.64%) |
Jan 08, 2003 | 1.356 | 1.356 | 1.356 | 1.356 | 0 | +0.00(+0.00%) |
Jan 07, 2003 | 1.356 | 1.356 | 1.356 | 1.356 | 0 | +0.00(+0.00%) |
Jan 03, 2003 | 1.356 | 1.356 | 1.356 | 1.356 | 300 | +0.01(+0.84%) |