Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 7.464 | 7.872 | 7.427 | 7.612 | 59,643 | -0.27(-3.41%) |
Dec 30, 2003 | 7.417 | 7.881 | 7.417 | 7.881 | 103,069 | +0.28(+3.66%) |
Dec 29, 2003 | 7.139 | 7.881 | 7.111 | 7.603 | 239,104 | +0.53(+7.47%) |
Dec 26, 2003 | 6.490 | 7.186 | 6.305 | 7.074 | 193,382 | +0.59(+9.16%) |
Dec 24, 2003 | 6.444 | 6.490 | 6.379 | 6.481 | 11,481 | +0.11(+1.69%) |
Dec 23, 2003 | 6.258 | 6.490 | 6.222 | 6.373 | 23,196 | -0.03(-0.52%) |
Dec 22, 2003 | 5.823 | 6.444 | 5.684 | 6.407 | 37,872 | +0.53(+8.99%) |
Dec 19, 2003 | 5.795 | 5.915 | 5.656 | 5.878 | 7,560 | -0.01(-0.17%) |
Dec 18, 2003 | 5.869 | 5.999 | 5.772 | 5.889 | 22,649 | -0.12(-1.99%) |
Dec 17, 2003 | 5.813 | 6.008 | 5.665 | 6.008 | 38,478 | +0.07(+1.25%) |
Dec 16, 2003 | 6.027 | 6.036 | 5.804 | 5.934 | 43,697 | -0.02(-0.31%) |
Dec 15, 2003 | 5.823 | 5.953 | 5.665 | 5.953 | 43,031 | +0.18(+3.05%) |
Dec 12, 2003 | 5.563 | 5.795 | 5.563 | 5.776 | 33,758 | +0.16(+2.81%) |
Dec 11, 2003 | 5.637 | 5.647 | 5.378 | 5.619 | 29,012 | -0.03(-0.49%) |
Dec 10, 2003 | 5.461 | 5.647 | 5.239 | 5.647 | 16,933 | +0.08(+1.50%) |
Dec 09, 2003 | 5.174 | 5.758 | 5.174 | 5.563 | 23,135 | +0.00(+0.00%) |
Dec 08, 2003 | 4.868 | 5.563 | 4.868 | 5.563 | 27,330 | +0.23(+4.35%) |
Dec 05, 2003 | 5.424 | 5.424 | 5.424 | 5.331 | 11,459 | +0.14(+2.68%) |
Dec 04, 2003 | 5.099 | 5.239 | 4.951 | 5.192 | 10,734 | +0.01(+0.27%) |
Dec 03, 2003 | 5.099 | 5.229 | 4.914 | 5.178 | 13,158 | -0.08(-1.48%) |
Dec 02, 2003 | 5.164 | 5.470 | 5.099 | 5.256 | 25,108 | +0.06(+1.23%) |
Dec 01, 2003 | 5.285 | 5.331 | 5.137 | 5.192 | 14,538 | +0.06(+1.08%) |
Nov 28, 2003 | 5.137 | 5.137 | 5.137 | 5.137 | 0 | +0.00(+0.00%) |
Nov 26, 2003 | 5.099 | 5.146 | 5.099 | 5.137 | 2,049 | -0.01(-0.18%) |
Nov 25, 2003 | 5.192 | 5.192 | 4.914 | 5.146 | 22,109 | +0.01(+0.18%) |
Nov 24, 2003 | 5.109 | 5.313 | 5.099 | 5.137 | 13,667 | -0.03(-0.54%) |
Nov 21, 2003 | 5.239 | 5.192 | 5.090 | 5.164 | 25,910 | -0.07(-1.42%) |
Nov 20, 2003 | 5.192 | 5.239 | 4.821 | 5.239 | 15,315 | +0.13(+2.54%) |
Nov 19, 2003 | 5.099 | 5.211 | 4.988 | 5.109 | 10,893 | +0.01(+0.18%) |
Nov 18, 2003 | 5.090 | 5.146 | 5.025 | 5.099 | 10,893 | +0.13(+2.61%) |
Nov 17, 2003 | 5.025 | 5.025 | 4.970 | 4.970 | 1,887 | -0.11(-2.19%) |
Nov 14, 2003 | 5.146 | 5.239 | 5.053 | 5.081 | 6,471 | +0.07(+1.48%) |
Nov 13, 2003 | 4.636 | 5.183 | 4.423 | 5.007 | 44,543 | -0.30(-5.59%) |
Nov 12, 2003 | 5.461 | 5.461 | 5.072 | 5.303 | 13,466 | -0.15(-2.72%) |
Nov 11, 2003 | 5.313 | 5.470 | 5.313 | 5.452 | 8,009 | -0.03(-0.51%) |
Nov 10, 2003 | 5.470 | 5.517 | 5.257 | 5.480 | 13,561 | -0.02(-0.34%) |
Nov 07, 2003 | 5.572 | 5.573 | 5.248 | 5.498 | 28,257 | -0.15(-2.61%) |
Nov 06, 2003 | 5.665 | 5.693 | 5.202 | 5.646 | 34,966 | -0.07(-1.15%) |
Nov 05, 2003 | 5.322 | 5.721 | 5.322 | 5.711 | 63,784 | +0.47(+9.03%) |
Nov 04, 2003 | 4.460 | 5.498 | 4.450 | 5.239 | 37,673 | +0.26(+5.21%) |
Nov 03, 2003 | 4.627 | 5.146 | 4.627 | 4.979 | 9,706 | +0.23(+4.88%) |
Oct 31, 2003 | 5.006 | 5.146 | 4.747 | 4.747 | 8,628 | -0.26(-5.19%) |
Oct 30, 2003 | 4.590 | 5.099 | 4.682 | 5.007 | 110,576 | +0.42(+9.09%) |
Oct 29, 2003 | 4.516 | 4.590 | 4.515 | 4.590 | 2,928 | +0.07(+1.64%) |
Oct 28, 2003 | 4.673 | 4.682 | 4.348 | 4.515 | 21,058 | +0.02(+0.41%) |
Oct 27, 2003 | 4.432 | 4.645 | 4.432 | 4.497 | 3,235 | -0.02(-0.41%) |
Oct 24, 2003 | 4.756 | 4.775 | 4.497 | 4.515 | 4,314 | -0.21(-4.51%) |
Oct 23, 2003 | 4.766 | 4.849 | 4.580 | 4.729 | 10,138 | -0.14(-2.86%) |
Oct 22, 2003 | 4.506 | 4.868 | 4.497 | 4.868 | 19,952 | +0.30(+6.49%) |
Oct 21, 2003 | 4.423 | 4.663 | 4.423 | 4.571 | 47,143 | +0.05(+1.02%) |
Oct 20, 2003 | 4.478 | 4.636 | 4.469 | 4.525 | 18,658 | +0.05(+1.04%) |
Oct 17, 2003 | 4.497 | 4.543 | 4.469 | 4.478 | 6,686 | +0.02(+0.42%) |
Oct 16, 2003 | 4.172 | 4.460 | 4.209 | 4.460 | 15,099 | +0.29(+6.89%) |
Oct 15, 2003 | 4.043 | 4.172 | 4.033 | 4.172 | 17,687 | +0.19(+4.65%) |
Oct 14, 2003 | 3.941 | 3.987 | 3.857 | 3.987 | 1,078 | +0.05(+1.18%) |
Oct 13, 2003 | 4.033 | 4.033 | 3.941 | 3.941 | 2,588 | -0.08(-1.87%) |
Oct 10, 2003 | 4.052 | 4.089 | 4.016 | 4.016 | 11,863 | +0.05(+1.19%) |
Oct 09, 2003 | 3.987 | 4.005 | 3.941 | 3.968 | 14,883 | +0.03(+0.71%) |
Oct 08, 2003 | 3.616 | 3.941 | 3.616 | 3.941 | 10,138 | -0.10(-2.52%) |
Oct 07, 2003 | 3.996 | 4.172 | 3.913 | 4.043 | 24,590 | +0.09(+2.35%) |
Oct 06, 2003 | 4.117 | 4.118 | 3.950 | 3.950 | 1,725 | -0.21(-5.12%) |
Oct 03, 2003 | 4.052 | 4.219 | 4.043 | 4.163 | 11,756 | +0.04(+0.90%) |
Oct 02, 2003 | 4.033 | 4.126 | 4.033 | 4.126 | 1,078 | +0.04(+0.91%) |
Oct 01, 2003 | 4.033 | 4.089 | 3.913 | 4.089 | 6,363 | +0.06(+1.38%) |
Sep 30, 2003 | 3.987 | 4.089 | 3.903 | 4.033 | 6,902 | -0.01(-0.23%) |
Sep 29, 2003 | 4.033 | 4.172 | 3.866 | 4.043 | 11,108 | +0.01(+0.21%) |
Sep 26, 2003 | 3.959 | 4.034 | 3.959 | 4.034 | 539 | +0.06(+1.42%) |
Sep 25, 2003 | 3.755 | 4.033 | 3.662 | 3.978 | 11,540 | -0.39(-8.92%) |
Sep 24, 2003 | 4.376 | 4.367 | 4.367 | 4.367 | 1,294 | -0.01(-0.21%) |
Sep 23, 2003 | 4.376 | 4.441 | 4.228 | 4.376 | 3,019 | -0.06(-1.46%) |
Sep 22, 2003 | 4.441 | 4.441 | 4.441 | 4.441 | 107 | -0.11(-2.44%) |
Sep 19, 2003 | 4.219 | 4.552 | 4.219 | 4.552 | 10,030 | +0.39(+9.35%) |
Sep 18, 2003 | 4.163 | 4.163 | 4.163 | 4.163 | 0 | +0.00(+0.00%) |
Sep 17, 2003 | 4.163 | 4.163 | 4.163 | 4.163 | 323 | -0.06(-1.32%) |
Sep 16, 2003 | 4.182 | 4.219 | 4.089 | 4.219 | 10,461 | +0.14(+3.41%) |
Sep 15, 2003 | 4.033 | 4.117 | 4.033 | 4.080 | 7,334 | +0.05(+1.15%) |
Sep 12, 2003 | 3.894 | 4.033 | 3.885 | 4.033 | 8,412 | +0.18(+4.57%) |
Sep 11, 2003 | 3.811 | 3.885 | 3.811 | 3.857 | 7,118 | +0.06(+1.46%) |
Sep 10, 2003 | 3.737 | 3.876 | 3.727 | 3.801 | 15,423 | +0.06(+1.49%) |
Sep 09, 2003 | 3.737 | 3.755 | 3.727 | 3.746 | 62,015 | -0.01(-0.25%) |
Sep 08, 2003 | 3.755 | 3.811 | 3.737 | 3.755 | 18,874 | -0.04(-0.98%) |
Sep 05, 2003 | 3.737 | 3.792 | 3.727 | 3.792 | 15,315 | +0.06(+1.49%) |
Sep 04, 2003 | 3.746 | 3.792 | 3.737 | 3.737 | 34,836 | -0.02(-0.49%) |
Sep 03, 2003 | 3.699 | 3.941 | 3.699 | 3.755 | 139,131 | +0.01(+0.25%) |
Sep 02, 2003 | 3.755 | 3.829 | 3.727 | 3.746 | 84,449 | -0.08(-2.18%) |
Aug 29, 2003 | 3.755 | 3.829 | 3.746 | 3.829 | 14,344 | +0.06(+1.72%) |
Aug 28, 2003 | 3.755 | 3.848 | 3.699 | 3.764 | 23,404 | +0.00(+0.00%) |
Aug 27, 2003 | 3.737 | 3.811 | 3.737 | 3.764 | 23,188 | +0.01(+0.25%) |
Aug 26, 2003 | 3.746 | 3.801 | 3.718 | 3.755 | 41,415 | +0.05(+1.25%) |
Aug 25, 2003 | 3.718 | 3.718 | 3.681 | 3.709 | 7,873 | -0.02(-0.50%) |
Aug 22, 2003 | 3.746 | 3.792 | 3.709 | 3.727 | 23,188 | -0.03(-0.74%) |
Aug 21, 2003 | 3.690 | 3.755 | 3.662 | 3.755 | 4,745 | +0.02(+0.50%) |
Aug 19, 2003 | 3.709 | 3.769 | 3.709 | 3.737 | 5,500 | -0.06(-1.71%) |
Aug 18, 2003 | 3.616 | 3.801 | 3.616 | 3.801 | 9,598 | +0.19(+5.13%) |
Aug 15, 2003 | 3.699 | 3.699 | 3.616 | 3.616 | 1,725 | -0.10(-2.74%) |
Aug 14, 2003 | 3.718 | 3.718 | 3.635 | 3.718 | 3,559 | +0.00(+0.00%) |
Aug 13, 2003 | 3.570 | 3.718 | 3.570 | 3.718 | 3,990 | +0.13(+3.62%) |
Aug 12, 2003 | 3.542 | 3.588 | 3.542 | 3.588 | 7,549 | +0.06(+1.57%) |
Aug 11, 2003 | 3.652 | 3.652 | 3.523 | 3.533 | 1,402 | -0.03(-0.78%) |
Aug 08, 2003 | 3.625 | 3.625 | 3.560 | 3.560 | 3,667 | -0.06(-1.79%) |
Aug 07, 2003 | 3.625 | 3.625 | 3.625 | 3.625 | 0 | +0.00(+0.00%) |
Aug 06, 2003 | 3.625 | 3.625 | 3.625 | 3.625 | 862 | +0.00(+0.00%) |
Aug 05, 2003 | 3.635 | 3.635 | 3.625 | 3.625 | 9,814 | -0.05(-1.26%) |
Aug 04, 2003 | 3.662 | 3.709 | 3.662 | 3.672 | 5,069 | +0.01(+0.25%) |
Aug 01, 2003 | 3.672 | 3.672 | 3.662 | 3.662 | 970 | -0.07(-1.96%) |
Jul 31, 2003 | 3.672 | 3.736 | 3.672 | 3.736 | 862 | +0.03(+0.73%) |
Jul 30, 2003 | 3.709 | 3.727 | 3.672 | 3.709 | 4,637 | +0.01(+0.25%) |
Jul 29, 2003 | 3.690 | 3.811 | 3.672 | 3.699 | 6,039 | -0.01(-0.25%) |
Jul 28, 2003 | 3.709 | 3.709 | 3.709 | 3.709 | 1,078 | +0.00(+0.00%) |
Jul 25, 2003 | 3.709 | 3.848 | 3.597 | 3.709 | 9,059 | -0.05(-1.45%) |
Jul 24, 2003 | 3.755 | 3.848 | 3.635 | 3.763 | 21,894 | +0.05(+1.47%) |
Jul 23, 2003 | 3.764 | 3.829 | 3.635 | 3.709 | 1,294 | +0.08(+2.30%) |
Jul 22, 2003 | 3.588 | 3.699 | 3.579 | 3.625 | 4,853 | +0.00(+0.00%) |
Jul 21, 2003 | 3.635 | 3.644 | 3.625 | 3.625 | 11,324 | +0.00(+0.00%) |
Jul 18, 2003 | 3.615 | 3.746 | 3.615 | 3.625 | 5,500 | -0.00(-0.03%) |
Jul 17, 2003 | 3.486 | 3.764 | 3.486 | 3.626 | 8,951 | +0.14(+4.02%) |
Jul 16, 2003 | 3.579 | 3.579 | 3.486 | 3.486 | 4,961 | -0.04(-1.05%) |
Jul 15, 2003 | 3.848 | 3.848 | 3.384 | 3.523 | 6,471 | +0.08(+2.43%) |
Jul 14, 2003 | 3.797 | 3.903 | 3.384 | 3.440 | 268,879 | -0.45(-11.67%) |
Jul 11, 2003 | 4.154 | 4.154 | 3.709 | 3.894 | 20,600 | +0.03(+0.72%) |
Jul 10, 2003 | 3.978 | 4.024 | 3.848 | 3.866 | 12,726 | -0.06(-1.65%) |
Jul 09, 2003 | 4.015 | 4.024 | 3.848 | 3.931 | 33,542 | -0.06(-1.62%) |
Jul 08, 2003 | 3.746 | 3.996 | 3.746 | 3.996 | 31,816 | +0.25(+6.68%) |
Jul 07, 2003 | 3.552 | 3.746 | 3.551 | 3.746 | 1,509 | +0.02(+0.50%) |
Jul 03, 2003 | 3.551 | 3.727 | 3.551 | 3.727 | 539 | +0.02(+0.50%) |
Jul 02, 2003 | 3.783 | 3.783 | 3.709 | 3.709 | 11,216 | -0.05(-1.23%) |
Jul 01, 2003 | 3.616 | 3.755 | 3.542 | 3.755 | 2,480 | -0.04(-0.95%) |
Jun 30, 2003 | 3.551 | 3.848 | 3.551 | 3.791 | 1,833 | +0.25(+7.04%) |
Jun 27, 2003 | 3.542 | 3.542 | 3.542 | 3.542 | 0 | +0.00(+0.00%) |
Jun 26, 2003 | 3.542 | 3.551 | 3.542 | 3.542 | 8,304 | -0.03(-0.78%) |
Jun 25, 2003 | 3.570 | 3.570 | 3.542 | 3.570 | 6,686 | +0.00(+0.00%) |
Jun 24, 2003 | 3.542 | 3.608 | 3.542 | 3.570 | 13,050 | +0.00(+0.00%) |
Jun 23, 2003 | 3.579 | 3.588 | 3.523 | 3.570 | 18,119 | -0.02(-0.49%) |
Jun 20, 2003 | 3.542 | 3.792 | 3.542 | 3.587 | 24,374 | +0.06(+1.82%) |
Jun 19, 2003 | 3.514 | 3.523 | 3.514 | 3.523 | 6,579 | +0.00(+0.00%) |
Jun 18, 2003 | 3.560 | 3.681 | 3.523 | 3.523 | 9,383 | +0.03(+0.80%) |
Jun 17, 2003 | 3.477 | 3.597 | 3.458 | 3.495 | 84,017 | +0.05(+1.34%) |
Jun 16, 2003 | 3.560 | 3.792 | 3.431 | 3.449 | 72,585 | -0.12(-3.38%) |
Jun 13, 2003 | 3.542 | 3.625 | 3.421 | 3.570 | 23,404 | -0.13(-3.51%) |
Jun 12, 2003 | 3.625 | 3.709 | 3.421 | 3.699 | 29,012 | -0.01(-0.25%) |
Jun 11, 2003 | 3.941 | 4.117 | 3.570 | 3.709 | 36,885 | +0.02(+0.50%) |
Jun 10, 2003 | 3.616 | 3.848 | 3.523 | 3.690 | 40,552 | -0.02(-0.50%) |
Jun 09, 2003 | 3.264 | 4.126 | 3.254 | 3.709 | 53,495 | -0.09(-2.44%) |
Jun 06, 2003 | 3.801 | 3.922 | 3.681 | 3.801 | 41,739 | -0.14(-3.53%) |
Jun 05, 2003 | 3.709 | 3.941 | 3.690 | 3.941 | 25,453 | +0.06(+1.67%) |
Jun 04, 2003 | 3.477 | 4.033 | 3.440 | 3.876 | 49,504 | +0.40(+11.47%) |
Jun 03, 2003 | 3.551 | 3.551 | 3.412 | 3.477 | 30,953 | -0.09(-2.60%) |
Jun 02, 2003 | 3.449 | 3.607 | 3.431 | 3.570 | 34,297 | +0.05(+1.32%) |
May 30, 2003 | 3.709 | 3.709 | 3.412 | 3.523 | 37,748 | -0.18(-4.76%) |
May 29, 2003 | 3.570 | 3.699 | 3.431 | 3.699 | 24,590 | +0.13(+3.64%) |
May 28, 2003 | 3.431 | 3.709 | 3.292 | 3.570 | 40,121 | +0.05(+1.32%) |
May 27, 2003 | 3.551 | 3.551 | 3.301 | 3.523 | 28,904 | +0.14(+4.11%) |
May 23, 2003 | 3.384 | 3.403 | 3.301 | 3.384 | 23,296 | -0.04(-1.08%) |
May 22, 2003 | 3.199 | 3.431 | 3.190 | 3.421 | 30,522 | +0.17(+5.13%) |
May 21, 2003 | 3.264 | 3.338 | 3.245 | 3.254 | 23,727 | -0.06(-1.68%) |
May 20, 2003 | 3.301 | 3.310 | 3.245 | 3.310 | 22,864 | -0.07(-2.19%) |
May 19, 2003 | 3.338 | 3.384 | 3.180 | 3.384 | 24,698 | +0.05(+1.39%) |
May 16, 2003 | 3.338 | 3.384 | 3.338 | 3.338 | 6,902 | -0.08(-2.44%) |
May 15, 2003 | 3.292 | 3.421 | 3.245 | 3.421 | 67,084 | +0.13(+3.94%) |
May 14, 2003 | 3.292 | 3.292 | 3.245 | 3.292 | 21,031 | -0.09(-2.74%) |
May 13, 2003 | 3.384 | 3.384 | 3.384 | 3.384 | 1,078 | +0.05(+1.39%) |
May 12, 2003 | 3.245 | 3.338 | 3.245 | 3.338 | 1,294 | +0.00(+0.00%) |
May 09, 2003 | 3.384 | 3.384 | 3.338 | 3.338 | 4,853 | +0.09(+2.86%) |
May 08, 2003 | 3.152 | 3.338 | 3.152 | 3.245 | 43,141 | +0.02(+0.57%) |
May 07, 2003 | 3.199 | 3.245 | 3.152 | 3.227 | 25,992 | +0.12(+3.88%) |
May 06, 2003 | 3.292 | 3.292 | 3.050 | 3.106 | 15,099 | -0.15(-4.56%) |
May 05, 2003 | 3.245 | 3.292 | 3.245 | 3.254 | 14,775 | +0.01(+0.29%) |
May 02, 2003 | 3.384 | 3.384 | 3.050 | 3.245 | 48,857 | -0.14(-4.11%) |
May 01, 2003 | 3.384 | 3.384 | 3.384 | 3.384 | 323 | -0.18(-4.95%) |
Apr 30, 2003 | 3.560 | 3.560 | 3.560 | 3.560 | 0 | +0.00(+0.00%) |
Apr 29, 2003 | 3.458 | 3.560 | 3.458 | 3.560 | 2,588 | +0.10(+2.95%) |
Apr 28, 2003 | 3.356 | 3.458 | 3.356 | 3.458 | 431 | +0.06(+1.63%) |
Apr 25, 2003 | 3.199 | 3.403 | 3.199 | 3.403 | 4,961 | +0.20(+6.38%) |
Apr 24, 2003 | 3.505 | 3.523 | 3.162 | 3.199 | 20,276 | -0.31(-8.73%) |
Apr 23, 2003 | 3.431 | 3.505 | 3.431 | 3.505 | 2,264 | -0.02(-0.53%) |
Apr 22, 2003 | 3.523 | 3.523 | 3.523 | 3.523 | 3,019 | +0.00(+0.00%) |
Apr 21, 2003 | 3.468 | 3.523 | 3.162 | 3.523 | 13,913 | +0.06(+1.88%) |
Apr 17, 2003 | 3.458 | 3.458 | 3.458 | 3.458 | 0 | +0.00(+0.00%) |
Apr 16, 2003 | 3.458 | 3.458 | 3.458 | 3.458 | 0 | +0.00(+0.00%) |
Apr 15, 2003 | 3.264 | 3.458 | 3.264 | 3.458 | 2,372 | +0.06(+1.91%) |
Apr 14, 2003 | 3.403 | 3.468 | 3.393 | 3.393 | 2,912 | +0.15(+4.57%) |
Apr 11, 2003 | 3.245 | 3.245 | 3.245 | 3.245 | 1,078 | -0.13(-3.85%) |
Apr 10, 2003 | 3.375 | 3.440 | 3.375 | 3.375 | 3,127 | +0.18(+5.51%) |
Apr 09, 2003 | 3.106 | 3.199 | 3.106 | 3.199 | 29,228 | +0.09(+2.99%) |
Apr 08, 2003 | 3.245 | 3.245 | 3.106 | 3.106 | 1,509 | -0.05(-1.47%) |
Apr 07, 2003 | 3.375 | 3.375 | 3.069 | 3.152 | 10,246 | -0.09(-2.86%) |
Apr 04, 2003 | 3.254 | 3.301 | 3.245 | 3.245 | 13,158 | -0.01(-0.28%) |
Apr 03, 2003 | 3.347 | 3.347 | 3.245 | 3.254 | 14,883 | -0.08(-2.50%) |
Apr 02, 2003 | 3.282 | 3.384 | 3.282 | 3.338 | 12,403 | +0.09(+2.86%) |
Apr 01, 2003 | 3.301 | 3.301 | 3.245 | 3.245 | 9,059 | -0.05(-1.41%) |
Mar 31, 2003 | 3.245 | 3.347 | 3.245 | 3.292 | 3,882 | +0.05(+1.43%) |
Mar 28, 2003 | 3.301 | 3.301 | 3.245 | 3.245 | 5,716 | -0.06(-1.69%) |
Mar 27, 2003 | 3.152 | 3.301 | 3.152 | 3.301 | 16,070 | +0.15(+4.71%) |
Mar 26, 2003 | 3.106 | 3.152 | 3.106 | 3.152 | 6,686 | +0.05(+1.49%) |
Mar 25, 2003 | 3.106 | 3.106 | 3.106 | 3.106 | 107 | +0.08(+2.76%) |
Mar 24, 2003 | 3.041 | 3.041 | 3.023 | 3.023 | 215 | -0.20(-6.32%) |
Mar 21, 2003 | 3.227 | 3.227 | 3.227 | 3.227 | 107 | +0.19(+6.42%) |
Mar 20, 2003 | 3.032 | 3.032 | 3.032 | 3.032 | 0 | +0.00(+0.00%) |
Mar 19, 2003 | 3.078 | 3.319 | 3.023 | 3.032 | 3,559 | -0.04(-1.21%) |
Mar 18, 2003 | 2.698 | 3.069 | 2.698 | 3.069 | 5,716 | +0.43(+16.14%) |
Mar 17, 2003 | 2.642 | 2.707 | 2.642 | 2.642 | 16,070 | -0.06(-2.06%) |
Mar 14, 2003 | 2.707 | 2.707 | 2.642 | 2.698 | 5,931 | +0.11(+4.30%) |
Mar 13, 2003 | 2.587 | 2.587 | 2.550 | 2.587 | 12,618 | -0.06(-2.11%) |
Mar 12, 2003 | 2.610 | 2.642 | 2.610 | 2.642 | 970 | +0.05(+1.79%) |
Mar 11, 2003 | 2.633 | 2.642 | 2.578 | 2.596 | 7,010 | -0.03(-1.06%) |
Mar 10, 2003 | 2.735 | 2.735 | 2.503 | 2.624 | 5,176 | -0.18(-6.29%) |
Mar 07, 2003 | 2.893 | 2.893 | 2.800 | 2.800 | 862 | +0.00(+0.00%) |
Mar 06, 2003 | 2.893 | 2.893 | 2.800 | 2.800 | 2,480 | -0.10(-3.51%) |
Mar 05, 2003 | 2.837 | 2.902 | 2.782 | 2.902 | 18,874 | -0.03(-0.95%) |
Mar 04, 2003 | 3.143 | 3.143 | 2.930 | 2.930 | 3,127 | -0.19(-6.23%) |
Mar 03, 2003 | 2.893 | 3.125 | 2.874 | 3.125 | 1,402 | +0.06(+1.81%) |
Feb 28, 2003 | 3.162 | 3.162 | 3.069 | 3.069 | 647 | -0.09(-2.93%) |
Feb 27, 2003 | 3.143 | 3.171 | 3.143 | 3.162 | 539 | +0.27(+9.29%) |
Feb 26, 2003 | 2.893 | 2.893 | 2.893 | 2.893 | 1,078 | -0.04(-1.27%) |
Feb 25, 2003 | 2.958 | 2.986 | 2.791 | 2.930 | 7,334 | -0.09(-3.07%) |
Feb 24, 2003 | 3.050 | 3.069 | 2.958 | 3.023 | 4,314 | +0.06(+1.88%) |
Feb 21, 2003 | 2.986 | 3.050 | 2.958 | 2.967 | 28,149 | -0.22(-7.00%) |
Feb 20, 2003 | 3.421 | 3.431 | 3.190 | 3.190 | 2,372 | -0.31(-8.73%) |
Feb 19, 2003 | 3.060 | 3.495 | 2.689 | 3.495 | 5,931 | +0.43(+13.90%) |
Feb 18, 2003 | 2.884 | 3.069 | 2.884 | 3.069 | 539 | +0.19(+6.77%) |
Feb 14, 2003 | 2.874 | 2.902 | 2.782 | 2.874 | 14,775 | -0.05(-1.59%) |
Feb 13, 2003 | 3.115 | 3.115 | 2.800 | 2.921 | 48,749 | -0.19(-6.25%) |
Feb 12, 2003 | 3.115 | 3.115 | 3.115 | 3.115 | 323 | +0.02(+0.60%) |
Feb 11, 2003 | 3.245 | 3.245 | 3.013 | 3.097 | 2,588 | -0.15(-4.57%) |
Feb 10, 2003 | 3.152 | 3.245 | 3.152 | 3.245 | 3,559 | -0.02(-0.57%) |
Feb 07, 2003 | 3.477 | 3.477 | 3.245 | 3.264 | 8,412 | -0.23(-6.53%) |
Feb 06, 2003 | 3.477 | 3.542 | 3.477 | 3.492 | 7,657 | +0.01(+0.16%) |
Feb 05, 2003 | 3.523 | 3.523 | 3.486 | 3.486 | 6,902 | +0.00(+0.00%) |
Feb 04, 2003 | 3.431 | 3.486 | 3.431 | 3.486 | 970 | -0.05(-1.31%) |
Feb 03, 2003 | 3.338 | 3.533 | 3.338 | 3.533 | 15,530 | -0.01(-0.26%) |
Jan 31, 2003 | 3.542 | 3.542 | 3.486 | 3.542 | 16,933 | +0.06(+1.87%) |
Jan 30, 2003 | 3.616 | 3.625 | 3.477 | 3.477 | 9,922 | -0.14(-3.85%) |
Jan 29, 2003 | 3.616 | 3.616 | 3.616 | 3.616 | 431 | -0.01(-0.26%) |
Jan 28, 2003 | 3.625 | 3.653 | 3.616 | 3.625 | 9,814 | -0.01(-0.26%) |
Jan 27, 2003 | 3.616 | 3.662 | 3.616 | 3.635 | 970 | +0.00(+0.00%) |
Jan 24, 2003 | 3.662 | 3.672 | 3.635 | 3.635 | 3,019 | -0.07(-2.00%) |
Jan 23, 2003 | 3.718 | 3.718 | 3.709 | 3.709 | 6,363 | -0.01(-0.25%) |
Jan 22, 2003 | 3.718 | 3.718 | 3.718 | 3.718 | 539 | +0.01(+0.25%) |
Jan 21, 2003 | 3.727 | 3.857 | 3.709 | 3.709 | 3,774 | -0.05(-1.23%) |
Jan 17, 2003 | 3.718 | 3.755 | 3.718 | 3.755 | 754 | +0.00(+0.00%) |
Jan 16, 2003 | 3.644 | 3.755 | 3.570 | 3.755 | 5,392 | +0.05(+1.25%) |
Jan 15, 2003 | 3.662 | 3.709 | 3.607 | 3.709 | 1,509 | -0.09(-2.44%) |
Jan 14, 2003 | 3.709 | 3.801 | 3.301 | 3.801 | 18,011 | +0.20(+5.67%) |
Jan 13, 2003 | 3.282 | 3.597 | 3.264 | 3.597 | 6,255 | +0.27(+8.08%) |
Jan 10, 2003 | 3.245 | 3.597 | 3.245 | 3.329 | 9,275 | -0.01(-0.28%) |
Jan 09, 2003 | 3.245 | 3.560 | 3.190 | 3.338 | 7,226 | +0.10(+3.15%) |
Jan 08, 2003 | 3.236 | 3.236 | 3.236 | 3.236 | 0 | +0.00(+0.00%) |
Jan 07, 2003 | 3.152 | 3.245 | 3.013 | 3.236 | 2,049 | +0.09(+2.95%) |
Jan 06, 2003 | 2.986 | 3.143 | 2.986 | 3.143 | 1,833 | +0.06(+2.11%) |
Jan 03, 2003 | 3.078 | 3.078 | 3.078 | 3.078 | 970 | -0.09(-2.92%) |