Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 7.027 | 7.055 | 6.849 | 6.943 | 63,186 | -0.04(-0.54%) |
Dec 30, 2003 | 7.064 | 7.064 | 6.933 | 6.980 | 27,964 | -0.08(-1.19%) |
Dec 29, 2003 | 6.980 | 7.064 | 6.943 | 7.064 | 44,080 | +0.22(+3.15%) |
Dec 26, 2003 | 6.671 | 6.980 | 6.671 | 6.849 | 22,734 | +0.10(+1.53%) |
Dec 24, 2003 | 6.952 | 6.952 | 6.736 | 6.746 | 19,318 | -0.17(-2.44%) |
Dec 23, 2003 | 6.624 | 6.914 | 6.558 | 6.914 | 60,731 | +0.12(+1.79%) |
Dec 22, 2003 | 6.886 | 6.886 | 6.558 | 6.793 | 41,839 | -0.11(-1.63%) |
Dec 19, 2003 | 6.868 | 6.933 | 6.718 | 6.905 | 37,783 | +0.13(+1.94%) |
Dec 18, 2003 | 7.008 | 7.027 | 7.008 | 6.774 | 50,057 | -0.20(-2.82%) |
Dec 17, 2003 | 6.952 | 6.971 | 6.877 | 6.971 | 29,671 | +0.00(+0.00%) |
Dec 16, 2003 | 6.718 | 6.971 | 6.699 | 6.971 | 29,778 | +0.21(+3.05%) |
Dec 15, 2003 | 6.933 | 6.961 | 6.736 | 6.765 | 24,228 | -0.16(-2.30%) |
Dec 12, 2003 | 6.980 | 7.074 | 6.877 | 6.924 | 34,368 | -0.06(-0.81%) |
Dec 11, 2003 | 6.793 | 7.064 | 6.755 | 6.980 | 55,394 | +0.16(+2.34%) |
Dec 10, 2003 | 6.793 | 6.868 | 6.783 | 6.821 | 58,810 | -0.02(-0.27%) |
Dec 09, 2003 | 6.802 | 6.858 | 6.783 | 6.839 | 108,654 | +0.08(+1.25%) |
Dec 08, 2003 | 6.549 | 6.755 | 6.549 | 6.755 | 110,469 | +0.30(+4.64%) |
Dec 05, 2003 | 6.371 | 6.427 | 6.371 | 6.455 | 40,131 | -0.03(-0.43%) |
Dec 04, 2003 | 6.259 | 6.483 | 6.184 | 6.483 | 81,117 | +0.21(+3.28%) |
Dec 03, 2003 | 6.315 | 6.437 | 6.184 | 6.277 | 62,118 | -0.03(-0.45%) |
Dec 02, 2003 | 6.418 | 6.530 | 6.305 | 6.305 | 65,320 | -0.11(-1.75%) |
Dec 01, 2003 | 6.512 | 6.512 | 6.334 | 6.418 | 72,792 | -0.08(-1.30%) |
Nov 28, 2003 | 6.446 | 6.502 | 6.446 | 6.502 | 27,750 | +0.05(+0.73%) |
Nov 26, 2003 | 6.118 | 6.455 | 6.118 | 6.455 | 67,668 | +0.34(+5.51%) |
Nov 25, 2003 | 6.043 | 6.165 | 6.034 | 6.118 | 51,552 | +0.12(+2.03%) |
Nov 24, 2003 | 5.762 | 6.071 | 5.762 | 5.996 | 44,507 | +0.28(+4.92%) |
Nov 21, 2003 | 5.837 | 5.884 | 5.725 | 5.715 | 74,606 | +0.00(+0.00%) |
Nov 20, 2003 | 5.640 | 5.771 | 5.397 | 5.715 | 115,805 | +0.02(+0.33%) |
Nov 19, 2003 | 5.893 | 5.893 | 5.687 | 5.696 | 41,946 | -0.20(-3.34%) |
Nov 18, 2003 | 5.996 | 6.184 | 5.846 | 5.893 | 53,686 | -0.01(-0.16%) |
Nov 17, 2003 | 5.725 | 5.987 | 5.725 | 5.903 | 105,559 | +0.28(+5.00%) |
Nov 14, 2003 | 5.575 | 5.706 | 5.528 | 5.621 | 81,757 | +0.06(+1.01%) |
Nov 13, 2003 | 5.809 | 5.903 | 5.481 | 5.565 | 84,639 | -0.20(-3.41%) |
Nov 12, 2003 | 5.931 | 5.949 | 5.762 | 5.762 | 99,902 | -0.09(-1.60%) |
Nov 11, 2003 | 6.184 | 6.184 | 5.856 | 5.856 | 94,992 | -0.67(-10.20%) |
Nov 10, 2003 | 6.839 | 6.886 | 6.371 | 6.521 | 94,565 | -0.37(-5.43%) |
Nov 07, 2003 | 6.980 | 6.980 | 6.746 | 6.896 | 89,122 | -0.03(-0.41%) |
Nov 06, 2003 | 6.633 | 7.074 | 6.633 | 6.924 | 118,047 | +0.37(+5.57%) |
Nov 05, 2003 | 6.137 | 6.371 | 5.940 | 6.558 | 96,486 | +0.55(+9.20%) |
Nov 04, 2003 | 6.137 | 6.137 | 5.931 | 6.006 | 72,523 | -0.33(-5.18%) |
Nov 03, 2003 | 6.380 | 6.455 | 6.324 | 6.334 | 53,071 | -0.05(-0.73%) |
Oct 31, 2003 | 6.408 | 6.408 | 6.371 | 6.380 | 42,159 | +0.07(+1.04%) |
Oct 30, 2003 | 6.408 | 6.408 | 6.305 | 6.315 | 61,478 | +0.09(+1.51%) |
Oct 29, 2003 | 6.156 | 6.221 | 6.146 | 6.221 | 45,468 | +0.02(+0.30%) |
Oct 28, 2003 | 6.212 | 6.240 | 6.137 | 6.202 | 53,900 | +0.10(+1.69%) |
Oct 27, 2003 | 6.043 | 6.118 | 6.006 | 6.099 | 45,041 | +0.10(+1.72%) |
Oct 24, 2003 | 5.978 | 6.062 | 5.903 | 5.996 | 29,351 | +0.01(+0.16%) |
Oct 23, 2003 | 5.903 | 6.034 | 5.846 | 5.987 | 31,166 | -0.01(-0.16%) |
Oct 22, 2003 | 6.324 | 6.334 | 5.921 | 5.996 | 48,563 | -0.33(-5.19%) |
Oct 21, 2003 | 6.334 | 6.465 | 6.268 | 6.324 | 35,222 | +0.03(+0.45%) |
Oct 20, 2003 | 6.512 | 6.661 | 6.296 | 6.296 | 42,052 | -0.48(-7.05%) |
Oct 17, 2003 | 6.558 | 7.027 | 6.558 | 6.774 | 76,954 | +0.36(+5.55%) |
Oct 16, 2003 | 6.512 | 6.512 | 6.305 | 6.418 | 128,720 | -0.14(-2.14%) |
Oct 15, 2003 | 7.027 | 7.074 | 6.540 | 6.558 | 113,884 | -0.56(-7.89%) |
Oct 14, 2003 | 6.512 | 7.121 | 6.512 | 7.121 | 75,247 | +0.61(+9.35%) |
Oct 13, 2003 | 6.652 | 6.699 | 6.558 | 6.512 | 29,671 | -0.14(-2.11%) |
Oct 10, 2003 | 6.746 | 6.858 | 6.540 | 6.652 | 67,668 | -0.22(-3.27%) |
Oct 09, 2003 | 6.980 | 7.355 | 6.699 | 6.877 | 71,404 | -0.06(-0.81%) |
Oct 08, 2003 | 6.530 | 7.121 | 6.530 | 6.933 | 104,705 | +0.44(+6.78%) |
Oct 07, 2003 | 6.137 | 6.493 | 6.137 | 6.493 | 28,070 | +0.10(+1.61%) |
Oct 06, 2003 | 5.903 | 6.362 | 5.903 | 6.390 | 60,838 | +0.49(+8.25%) |
Oct 03, 2003 | 5.753 | 5.903 | 5.725 | 5.903 | 25,189 | +0.29(+5.18%) |
Oct 02, 2003 | 5.668 | 5.668 | 5.584 | 5.612 | 41,199 | -0.01(-0.17%) |
Oct 01, 2003 | 5.668 | 5.687 | 5.528 | 5.621 | 17,290 | +0.09(+1.70%) |
Sep 30, 2003 | 5.528 | 5.575 | 5.500 | 5.528 | 23,161 | -0.19(-3.28%) |
Sep 29, 2003 | 5.443 | 5.575 | 5.415 | 5.715 | 18,358 | +0.25(+4.63%) |
Sep 26, 2003 | 5.575 | 5.650 | 5.294 | 5.462 | 41,946 | -0.17(-3.00%) |
Sep 25, 2003 | 6.043 | 6.043 | 5.631 | 5.631 | 73,005 | -0.41(-6.82%) |
Sep 24, 2003 | 6.212 | 6.277 | 5.996 | 6.043 | 48,030 | -0.24(-3.87%) |
Sep 23, 2003 | 6.127 | 6.371 | 6.090 | 6.287 | 82,825 | +0.16(+2.60%) |
Sep 22, 2003 | 5.978 | 6.221 | 5.978 | 6.127 | 65,214 | +0.08(+1.40%) |
Sep 19, 2003 | 5.996 | 6.371 | 5.978 | 6.043 | 114,311 | +0.00(+0.00%) |
Sep 18, 2003 | 5.856 | 6.062 | 5.809 | 6.043 | 59,984 | +0.14(+2.38%) |
Sep 17, 2003 | 5.678 | 5.949 | 5.678 | 5.903 | 69,056 | +0.12(+2.11%) |
Sep 16, 2003 | 5.715 | 5.800 | 5.500 | 5.781 | 82,611 | +0.08(+1.48%) |
Sep 15, 2003 | 5.247 | 5.809 | 5.247 | 5.696 | 140,781 | +0.54(+10.55%) |
Sep 12, 2003 | 4.825 | 5.153 | 4.797 | 5.153 | 34,261 | +0.38(+8.06%) |
Sep 11, 2003 | 4.731 | 4.778 | 4.591 | 4.769 | 34,261 | -0.01(-0.20%) |
Sep 10, 2003 | 5.078 | 5.078 | 4.731 | 4.778 | 42,159 | -0.37(-7.27%) |
Sep 09, 2003 | 5.247 | 5.340 | 5.153 | 5.153 | 27,643 | -0.07(-1.43%) |
Sep 08, 2003 | 5.153 | 5.294 | 5.134 | 5.228 | 15,796 | +0.07(+1.27%) |
Sep 05, 2003 | 5.106 | 5.340 | 4.947 | 5.162 | 64,573 | +0.01(+0.18%) |
Sep 04, 2003 | 5.378 | 5.378 | 5.059 | 5.153 | 20,813 | -0.19(-3.51%) |
Sep 03, 2003 | 5.528 | 5.528 | 5.247 | 5.340 | 17,077 | -0.14(-2.56%) |
Sep 02, 2003 | 5.153 | 5.481 | 5.059 | 5.481 | 25,402 | +0.30(+5.79%) |
Aug 29, 2003 | 5.106 | 5.284 | 5.059 | 5.181 | 24,228 | +0.03(+0.55%) |
Aug 28, 2003 | 5.144 | 5.181 | 4.966 | 5.153 | 12,167 | +0.02(+0.36%) |
Aug 27, 2003 | 5.059 | 5.191 | 4.956 | 5.134 | 13,234 | +0.12(+2.43%) |
Aug 26, 2003 | 5.181 | 5.181 | 4.816 | 5.012 | 49,951 | -0.22(-4.12%) |
Aug 25, 2003 | 5.500 | 5.500 | 5.012 | 5.228 | 43,227 | -0.32(-5.74%) |
Aug 22, 2003 | 6.015 | 6.015 | 5.294 | 5.547 | 38,103 | -0.43(-7.21%) |
Aug 21, 2003 | 5.931 | 6.137 | 5.762 | 5.978 | 54,754 | +0.05(+0.79%) |
Aug 20, 2003 | 6.324 | 6.324 | 5.931 | 5.931 | 64,466 | -0.34(-5.38%) |
Aug 19, 2003 | 5.387 | 6.371 | 5.387 | 6.268 | 116,659 | +0.95(+17.78%) |
Aug 18, 2003 | 5.059 | 5.340 | 4.966 | 5.322 | 32,020 | +0.22(+4.22%) |
Aug 15, 2003 | 4.872 | 5.106 | 4.872 | 5.106 | 14,515 | +0.19(+3.81%) |
Aug 14, 2003 | 4.685 | 4.919 | 4.610 | 4.919 | 18,251 | +0.26(+5.63%) |
Aug 13, 2003 | 4.572 | 4.919 | 4.572 | 4.656 | 95,739 | +0.11(+2.47%) |
Aug 12, 2003 | 4.169 | 4.591 | 4.169 | 4.544 | 24,441 | +0.37(+8.99%) |
Aug 11, 2003 | 3.879 | 4.169 | 3.879 | 4.169 | 8,218 | +0.30(+7.75%) |
Aug 08, 2003 | 3.973 | 3.982 | 3.869 | 3.869 | 12,381 | -0.06(-1.43%) |
Aug 07, 2003 | 4.001 | 4.001 | 3.813 | 3.926 | 16,543 | -0.06(-1.41%) |
Aug 06, 2003 | 4.019 | 4.094 | 3.841 | 3.982 | 20,279 | -0.04(-0.93%) |
Aug 05, 2003 | 4.019 | 4.132 | 4.010 | 4.019 | 18,571 | -0.01(-0.23%) |
Aug 04, 2003 | 4.216 | 4.216 | 3.935 | 4.029 | 27,003 | -0.10(-2.49%) |
Aug 01, 2003 | 4.460 | 4.460 | 4.113 | 4.132 | 18,358 | -0.37(-8.32%) |
Jul 31, 2003 | 4.310 | 4.638 | 4.310 | 4.507 | 18,464 | +0.24(+5.71%) |
Jul 30, 2003 | 4.122 | 4.338 | 4.122 | 4.263 | 11,527 | +0.17(+4.12%) |
Jul 29, 2003 | 4.057 | 4.094 | 4.029 | 4.094 | 11,954 | -0.01(-0.23%) |
Jul 28, 2003 | 4.057 | 4.366 | 4.029 | 4.104 | 60,838 | +0.05(+1.15%) |
Jul 25, 2003 | 3.879 | 4.057 | 3.860 | 4.057 | 17,290 | +0.20(+5.10%) |
Jul 24, 2003 | 4.010 | 4.076 | 3.654 | 3.860 | 17,184 | -0.11(-2.83%) |
Jul 23, 2003 | 4.029 | 4.029 | 3.701 | 3.973 | 13,341 | -0.10(-2.53%) |
Jul 22, 2003 | 3.795 | 4.076 | 3.795 | 4.076 | 12,914 | +0.32(+8.48%) |
Jul 21, 2003 | 3.748 | 3.795 | 3.748 | 3.757 | 108,547 | -0.03(-0.74%) |
Jul 18, 2003 | 3.729 | 3.841 | 3.729 | 3.785 | 18,571 | -0.02(-0.49%) |
Jul 17, 2003 | 3.982 | 3.991 | 3.766 | 3.804 | 50,805 | -0.22(-5.36%) |
Jul 16, 2003 | 3.795 | 4.029 | 3.748 | 4.019 | 16,116 | +0.17(+4.38%) |
Jul 15, 2003 | 3.841 | 3.851 | 3.748 | 3.851 | 18,891 | -0.04(-0.96%) |
Jul 14, 2003 | 3.954 | 4.141 | 3.813 | 3.888 | 17,504 | -0.05(-1.19%) |
Jul 11, 2003 | 3.607 | 3.982 | 3.607 | 3.935 | 24,441 | +0.28(+7.69%) |
Jul 10, 2003 | 3.701 | 3.748 | 3.607 | 3.654 | 27,323 | -0.09(-2.50%) |
Jul 09, 2003 | 3.888 | 3.935 | 3.691 | 3.748 | 55,501 | -0.19(-4.76%) |
Jul 08, 2003 | 3.860 | 3.935 | 3.795 | 3.935 | 12,914 | +0.10(+2.69%) |
Jul 07, 2003 | 3.579 | 3.841 | 3.579 | 3.832 | 37,676 | +0.21(+5.68%) |
Jul 03, 2003 | 3.663 | 3.673 | 3.616 | 3.626 | 4,803 | -0.08(-2.27%) |
Jul 02, 2003 | 3.560 | 3.738 | 3.467 | 3.710 | 47,282 | +0.20(+5.60%) |
Jul 01, 2003 | 3.045 | 3.513 | 3.017 | 3.513 | 57,209 | +0.52(+17.19%) |
Jun 30, 2003 | 3.560 | 3.560 | 2.951 | 2.998 | 171,840 | -0.51(-14.44%) |
Jun 27, 2003 | 3.654 | 3.795 | 3.382 | 3.504 | 22,093 | -0.21(-5.56%) |
Jun 26, 2003 | 3.467 | 3.748 | 3.467 | 3.710 | 12,808 | +0.34(+10.00%) |
Jun 25, 2003 | 3.392 | 3.392 | 3.373 | 3.373 | 22,093 | -0.06(-1.64%) |
Jun 24, 2003 | 3.570 | 3.579 | 3.401 | 3.429 | 94,459 | -0.14(-3.94%) |
Jun 23, 2003 | 3.701 | 3.710 | 3.420 | 3.570 | 22,734 | -0.22(-5.93%) |
Jun 20, 2003 | 3.795 | 4.029 | 3.795 | 3.795 | 17,077 | -0.05(-1.22%) |
Jun 19, 2003 | 4.047 | 4.047 | 3.813 | 3.841 | 22,307 | -0.21(-5.09%) |
Jun 18, 2003 | 4.085 | 4.085 | 4.047 | 4.047 | 16,223 | -0.08(-2.04%) |
Jun 17, 2003 | 4.029 | 4.216 | 4.029 | 4.132 | 33,834 | +0.07(+1.61%) |
Jun 16, 2003 | 4.094 | 4.263 | 4.010 | 4.066 | 62,332 | -0.06(-1.36%) |
Jun 13, 2003 | 4.047 | 4.216 | 4.029 | 4.122 | 33,834 | +0.10(+2.56%) |
Jun 12, 2003 | 3.954 | 4.029 | 3.935 | 4.019 | 20,492 | +0.07(+1.66%) |
Jun 11, 2003 | 3.851 | 3.954 | 3.795 | 3.954 | 19,318 | +0.11(+2.93%) |
Jun 10, 2003 | 3.748 | 3.841 | 3.738 | 3.841 | 23,588 | +0.16(+4.33%) |
Jun 09, 2003 | 3.560 | 3.776 | 3.560 | 3.682 | 42,052 | +0.10(+2.88%) |
Jun 06, 2003 | 3.560 | 3.616 | 3.560 | 3.579 | 38,103 | +0.00(+0.00%) |
Jun 05, 2003 | 3.448 | 3.645 | 3.448 | 3.579 | 32,767 | +0.16(+4.66%) |
Jun 04, 2003 | 3.204 | 3.438 | 3.204 | 3.420 | 33,621 | +0.23(+7.35%) |
Jun 03, 2003 | 3.157 | 3.186 | 3.111 | 3.186 | 2,881 | +0.02(+0.59%) |
Jun 02, 2003 | 3.073 | 3.186 | 2.811 | 3.167 | 13,021 | +0.07(+2.42%) |
May 30, 2003 | 3.092 | 3.186 | 3.082 | 3.092 | 28,604 | +0.04(+1.23%) |
May 29, 2003 | 3.092 | 3.139 | 3.026 | 3.054 | 27,537 | +0.06(+1.87%) |
May 28, 2003 | 2.933 | 2.998 | 2.904 | 2.998 | 125,304 | +0.05(+1.59%) |
May 27, 2003 | 2.942 | 2.951 | 2.923 | 2.951 | 4,055 | +0.01(+0.32%) |
May 23, 2003 | 2.923 | 2.951 | 2.886 | 2.942 | 27,217 | -0.01(-0.32%) |
May 22, 2003 | 2.951 | 2.951 | 2.923 | 2.951 | 10,886 | +0.01(+0.32%) |
May 21, 2003 | 2.764 | 2.942 | 2.764 | 2.942 | 9,285 | +0.18(+6.44%) |
May 20, 2003 | 2.811 | 3.045 | 2.717 | 2.764 | 57,102 | -0.05(-1.67%) |
May 19, 2003 | 2.867 | 2.867 | 2.623 | 2.811 | 29,671 | -0.05(-1.64%) |
May 16, 2003 | 3.232 | 3.289 | 2.858 | 2.858 | 70,337 | -0.42(-12.86%) |
May 15, 2003 | 3.214 | 3.326 | 3.214 | 3.279 | 21,666 | +0.05(+1.45%) |
May 14, 2003 | 3.326 | 3.335 | 3.232 | 3.232 | 25,189 | -0.09(-2.82%) |
May 13, 2003 | 3.373 | 3.373 | 3.279 | 3.326 | 9,819 | -0.05(-1.39%) |
May 12, 2003 | 3.420 | 3.420 | 3.232 | 3.373 | 30,845 | +0.00(+0.00%) |
May 09, 2003 | 3.354 | 3.373 | 3.335 | 3.373 | 47,709 | +0.05(+1.41%) |
May 08, 2003 | 3.345 | 3.373 | 3.326 | 3.326 | 9,606 | -0.05(-1.39%) |
May 07, 2003 | 3.373 | 3.373 | 3.354 | 3.373 | 58,169 | -0.04(-1.10%) |
May 06, 2003 | 3.485 | 3.504 | 3.410 | 3.410 | 21,987 | -0.07(-2.15%) |
May 05, 2003 | 3.560 | 3.645 | 3.420 | 3.485 | 47,389 | -0.07(-2.11%) |
May 02, 2003 | 3.513 | 3.645 | 3.513 | 3.560 | 19,638 | +0.05(+1.33%) |
May 01, 2003 | 3.607 | 3.626 | 3.513 | 3.513 | 9,926 | -0.10(-2.85%) |
Apr 30, 2003 | 3.420 | 3.616 | 3.420 | 3.616 | 20,919 | +0.20(+5.75%) |
Apr 29, 2003 | 3.467 | 3.513 | 3.373 | 3.420 | 21,133 | -0.05(-1.35%) |
Apr 28, 2003 | 3.186 | 3.467 | 3.186 | 3.467 | 15,262 | +0.28(+8.82%) |
Apr 25, 2003 | 3.232 | 3.232 | 3.092 | 3.186 | 10,673 | -0.05(-1.45%) |
Apr 24, 2003 | 3.364 | 3.420 | 3.232 | 3.232 | 8,218 | -0.14(-4.17%) |
Apr 23, 2003 | 3.467 | 3.467 | 3.364 | 3.373 | 5,443 | +0.00(+0.00%) |
Apr 22, 2003 | 3.045 | 3.373 | 3.045 | 3.373 | 20,386 | +0.33(+10.77%) |
Apr 21, 2003 | 3.307 | 3.307 | 3.045 | 3.045 | 28,924 | -0.33(-9.72%) |
Apr 17, 2003 | 3.457 | 3.457 | 3.260 | 3.373 | 13,982 | -0.07(-2.17%) |
Apr 16, 2003 | 3.467 | 3.467 | 3.448 | 3.448 | 3,308 | +0.02(+0.55%) |
Apr 15, 2003 | 3.467 | 3.467 | 3.420 | 3.429 | 3,095 | -0.06(-1.61%) |
Apr 14, 2003 | 3.232 | 3.485 | 3.232 | 3.485 | 5,977 | +0.28(+8.77%) |
Apr 11, 2003 | 3.513 | 3.513 | 3.167 | 3.204 | 11,527 | -0.29(-8.31%) |
Apr 10, 2003 | 3.326 | 3.513 | 3.326 | 3.495 | 25,402 | +0.22(+6.57%) |
Apr 09, 2003 | 3.139 | 3.317 | 3.139 | 3.279 | 13,661 | +0.19(+6.06%) |
Apr 08, 2003 | 3.007 | 3.092 | 3.007 | 3.092 | 9,499 | +0.09(+3.12%) |
Apr 07, 2003 | 2.998 | 3.092 | 2.979 | 2.998 | 15,903 | +0.05(+1.59%) |
Apr 04, 2003 | 2.951 | 2.979 | 2.904 | 2.951 | 21,453 | +0.04(+1.29%) |
Apr 03, 2003 | 2.858 | 2.951 | 2.820 | 2.914 | 19,212 | +0.05(+1.63%) |
Apr 02, 2003 | 2.829 | 2.867 | 2.811 | 2.867 | 11,100 | +0.06(+2.00%) |
Apr 01, 2003 | 2.726 | 2.811 | 2.726 | 2.811 | 13,661 | +0.08(+3.09%) |
Mar 31, 2003 | 2.858 | 2.858 | 2.726 | 2.726 | 24,548 | -0.14(-4.90%) |
Mar 28, 2003 | 2.755 | 2.904 | 2.755 | 2.867 | 8,752 | +0.10(+3.73%) |
Mar 27, 2003 | 2.858 | 2.858 | 2.726 | 2.764 | 11,847 | -0.05(-1.67%) |
Mar 26, 2003 | 2.904 | 2.923 | 2.811 | 2.811 | 10,139 | -0.09(-3.23%) |
Mar 25, 2003 | 2.717 | 2.904 | 2.717 | 2.904 | 60,197 | +0.09(+3.33%) |
Mar 24, 2003 | 2.858 | 2.904 | 2.811 | 2.811 | 4,376 | -0.06(-1.96%) |
Mar 21, 2003 | 2.811 | 2.923 | 2.764 | 2.867 | 71,831 | +0.19(+6.99%) |
Mar 20, 2003 | 2.736 | 2.904 | 2.680 | 2.680 | 46,429 | -0.11(-4.03%) |
Mar 19, 2003 | 2.698 | 2.792 | 2.689 | 2.792 | 5,656 | +0.04(+1.36%) |
Mar 18, 2003 | 2.764 | 2.904 | 2.689 | 2.755 | 16,650 | -0.20(-6.67%) |
Mar 17, 2003 | 2.698 | 2.951 | 2.698 | 2.951 | 18,464 | +0.23(+8.62%) |
Mar 14, 2003 | 2.801 | 2.801 | 2.717 | 2.717 | 12,594 | -0.08(-3.01%) |
Mar 13, 2003 | 2.717 | 2.801 | 2.708 | 2.801 | 20,492 | +0.08(+3.10%) |
Mar 12, 2003 | 2.717 | 2.745 | 2.680 | 2.717 | 15,049 | -0.04(-1.36%) |
Mar 11, 2003 | 2.745 | 2.764 | 2.717 | 2.755 | 8,325 | +0.03(+1.03%) |
Mar 10, 2003 | 2.736 | 2.736 | 2.717 | 2.726 | 10,886 | -0.04(-1.36%) |
Mar 07, 2003 | 2.764 | 2.811 | 2.717 | 2.764 | 18,144 | +0.03(+1.03%) |
Mar 06, 2003 | 2.670 | 2.736 | 2.661 | 2.736 | 19,425 | +0.03(+1.04%) |
Mar 05, 2003 | 2.661 | 2.717 | 2.651 | 2.708 | 14,729 | +0.04(+1.40%) |
Mar 04, 2003 | 2.670 | 2.689 | 2.642 | 2.670 | 12,167 | -0.01(-0.35%) |
Mar 03, 2003 | 2.745 | 2.764 | 2.670 | 2.680 | 25,936 | -0.04(-1.38%) |
Feb 28, 2003 | 2.764 | 2.811 | 2.717 | 2.717 | 38,850 | -0.07(-2.68%) |
Feb 27, 2003 | 2.801 | 2.801 | 2.745 | 2.792 | 5,977 | +0.00(+0.00%) |
Feb 26, 2003 | 2.801 | 2.801 | 2.717 | 2.792 | 5,977 | -0.02(-0.67%) |
Feb 25, 2003 | 2.736 | 2.811 | 2.717 | 2.811 | 4,376 | +0.07(+2.39%) |
Feb 24, 2003 | 2.904 | 2.904 | 2.736 | 2.745 | 10,459 | -0.07(-2.33%) |
Feb 21, 2003 | 2.764 | 2.811 | 2.689 | 2.811 | 11,420 | +0.09(+3.45%) |
Feb 20, 2003 | 2.661 | 2.726 | 2.661 | 2.717 | 6,190 | +0.05(+1.75%) |
Feb 19, 2003 | 2.698 | 2.698 | 2.642 | 2.670 | 2,775 | +0.00(+0.00%) |
Feb 18, 2003 | 2.623 | 2.670 | 2.605 | 2.670 | 2,348 | +0.07(+2.52%) |
Feb 14, 2003 | 2.642 | 2.689 | 2.595 | 2.605 | 11,954 | -0.05(-1.77%) |
Feb 13, 2003 | 2.708 | 2.708 | 2.623 | 2.651 | 10,353 | -0.07(-2.41%) |
Feb 12, 2003 | 2.623 | 2.717 | 2.558 | 2.717 | 17,824 | +0.09(+3.57%) |
Feb 11, 2003 | 2.623 | 2.623 | 2.530 | 2.623 | 21,987 | +0.05(+1.82%) |
Feb 10, 2003 | 2.436 | 2.577 | 2.436 | 2.577 | 7,898 | +0.13(+5.36%) |
Feb 07, 2003 | 2.436 | 2.445 | 2.436 | 2.445 | 7,578 | +0.01(+0.38%) |
Feb 06, 2003 | 2.539 | 2.567 | 2.436 | 2.436 | 63,399 | -0.10(-4.06%) |
Feb 05, 2003 | 2.577 | 2.586 | 2.548 | 2.539 | 48,883 | -0.05(-1.81%) |
Feb 04, 2003 | 2.586 | 2.586 | 2.577 | 2.586 | 14,409 | +0.00(+0.00%) |
Feb 03, 2003 | 2.623 | 2.698 | 2.586 | 2.586 | 53,900 | -0.11(-4.17%) |
Jan 31, 2003 | 2.623 | 2.698 | 2.623 | 2.698 | 7,044 | +0.03(+1.05%) |
Jan 30, 2003 | 2.670 | 2.708 | 2.670 | 2.670 | 13,341 | -0.04(-1.38%) |
Jan 29, 2003 | 2.811 | 2.811 | 2.680 | 2.708 | 26,790 | -0.09(-3.34%) |
Jan 28, 2003 | 2.764 | 2.811 | 2.670 | 2.801 | 18,785 | +0.04(+1.36%) |
Jan 27, 2003 | 2.811 | 2.858 | 2.764 | 2.764 | 150,280 | -0.10(-3.59%) |
Jan 24, 2003 | 2.923 | 2.933 | 2.811 | 2.867 | 224,993 | -0.05(-1.61%) |
Jan 23, 2003 | 2.858 | 2.923 | 2.792 | 2.914 | 376,128 | +0.06(+1.97%) |
Jan 22, 2003 | 2.867 | 2.876 | 2.858 | 2.858 | 5,443 | +0.00(+0.00%) |
Jan 21, 2003 | 2.895 | 2.895 | 2.858 | 2.858 | 9,072 | -0.05(-1.61%) |
Jan 17, 2003 | 2.951 | 2.951 | 2.858 | 2.904 | 9,392 | -0.08(-2.82%) |
Jan 16, 2003 | 2.961 | 2.998 | 2.904 | 2.989 | 61,691 | +0.04(+1.27%) |
Jan 15, 2003 | 2.961 | 2.961 | 2.951 | 2.951 | 12,381 | -0.01(-0.32%) |
Jan 14, 2003 | 2.979 | 2.979 | 2.951 | 2.961 | 11,527 | -0.03(-0.94%) |
Jan 13, 2003 | 2.970 | 2.989 | 2.951 | 2.989 | 16,116 | +0.01(+0.31%) |
Jan 10, 2003 | 3.045 | 3.073 | 2.904 | 2.979 | 40,985 | -0.07(-2.15%) |
Jan 09, 2003 | 3.045 | 3.045 | 2.998 | 3.045 | 45,468 | +0.03(+0.93%) |
Jan 08, 2003 | 3.017 | 3.082 | 2.942 | 3.017 | 25,295 | +0.00(+0.00%) |
Jan 07, 2003 | 2.904 | 3.045 | 2.867 | 3.017 | 22,947 | +0.08(+2.88%) |
Jan 06, 2003 | 2.904 | 2.951 | 2.886 | 2.933 | 10,886 | +0.05(+1.62%) |
Jan 03, 2003 | 2.876 | 2.904 | 2.858 | 2.886 | 19,318 | +0.00(+0.00%) |