Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 6.191 | 6.191 | 6.191 | 6.191 | 0 | +0.00(+0.00%) |
Nov 26, 2003 | 6.384 | 6.384 | 6.191 | 6.191 | 714 | +0.02(+0.36%) |
Nov 25, 2003 | 6.275 | 6.301 | 6.169 | 6.169 | 2,142 | -0.05(-0.86%) |
Nov 24, 2003 | 6.222 | 6.222 | 6.222 | 6.222 | 678 | -0.11(-1.72%) |
Nov 21, 2003 | 6.331 | 6.331 | 6.331 | 6.331 | 4,999 | +0.17(+2.77%) |
Nov 20, 2003 | 6.160 | 6.160 | 6.160 | 6.160 | 0 | +0.00(+0.00%) |
Nov 19, 2003 | 6.160 | 6.160 | 6.160 | 6.160 | 0 | +0.00(+0.00%) |
Nov 18, 2003 | 6.160 | 6.160 | 6.160 | 6.160 | 357 | +0.00(+0.00%) |
Nov 17, 2003 | 6.160 | 6.160 | 6.160 | 6.160 | 1,092 | +0.00(+0.00%) |
Nov 14, 2003 | 6.160 | 6.160 | 6.160 | 6.160 | 0 | +0.00(+0.00%) |
Nov 13, 2003 | 6.203 | 6.203 | 6.160 | 6.160 | 1,428 | -0.06(-0.95%) |
Nov 12, 2003 | 6.357 | 6.357 | 6.220 | 6.220 | 1,071 | +0.00(+0.00%) |
Nov 11, 2003 | 6.219 | 6.219 | 6.219 | 6.219 | 674 | +0.01(+0.23%) |
Nov 10, 2003 | 6.205 | 6.205 | 6.205 | 6.205 | 0 | +0.00(+0.00%) |
Nov 07, 2003 | 6.301 | 6.354 | 6.205 | 6.205 | 12,816 | -0.17(-2.59%) |
Nov 06, 2003 | 6.441 | 6.455 | 6.371 | 6.371 | 10,356 | -0.06(-0.87%) |
Nov 05, 2003 | 6.427 | 6.427 | 6.427 | 6.427 | 4,585 | -0.04(-0.65%) |
Nov 04, 2003 | 6.469 | 6.469 | 6.469 | 6.469 | 3,571 | -0.11(-1.70%) |
Nov 03, 2003 | 6.567 | 6.651 | 6.469 | 6.581 | 5,356 | +0.07(+1.08%) |
Oct 31, 2003 | 6.427 | 6.511 | 6.281 | 6.511 | 5,356 | +0.20(+3.10%) |
Oct 30, 2003 | 6.413 | 6.413 | 6.413 | 6.314 | 12,856 | +0.01(+0.22%) |
Oct 29, 2003 | 6.231 | 6.301 | 6.231 | 6.301 | 2,142 | +0.07(+1.08%) |
Oct 28, 2003 | 6.233 | 6.233 | 6.233 | 6.233 | 0 | +0.00(+0.00%) |
Oct 27, 2003 | 6.233 | 6.233 | 6.233 | 6.233 | 357 | -0.18(-2.84%) |
Oct 24, 2003 | 6.334 | 6.415 | 6.231 | 6.415 | 10,356 | +0.18(+2.87%) |
Oct 23, 2003 | 6.236 | 6.236 | 6.236 | 6.236 | 0 | +0.00(+0.00%) |
Oct 22, 2003 | 6.236 | 6.236 | 6.236 | 6.236 | 714 | -0.09(-1.46%) |
Oct 21, 2003 | 6.329 | 6.329 | 6.329 | 6.329 | 0 | +0.00(+0.00%) |
Oct 20, 2003 | 6.329 | 6.329 | 6.329 | 6.329 | 0 | +0.00(+0.00%) |
Oct 17, 2003 | 6.329 | 6.329 | 6.329 | 6.329 | 714 | +0.07(+1.12%) |
Oct 16, 2003 | 6.258 | 6.258 | 6.258 | 6.258 | 0 | +0.00(+0.00%) |
Oct 15, 2003 | 6.258 | 6.258 | 6.258 | 6.258 | 0 | +0.00(+0.00%) |
Oct 14, 2003 | 6.258 | 6.258 | 6.258 | 6.258 | 0 | +0.00(+0.00%) |
Oct 13, 2003 | 6.258 | 6.258 | 6.258 | 6.258 | 0 | +0.00(+0.00%) |
Oct 10, 2003 | 6.258 | 6.258 | 6.258 | 6.258 | 0 | +0.00(+0.00%) |
Oct 09, 2003 | 6.258 | 6.258 | 6.258 | 6.258 | 0 | +0.00(+0.00%) |
Oct 08, 2003 | 6.301 | 6.357 | 6.258 | 6.258 | 12,141 | +0.01(+0.18%) |
Oct 07, 2003 | 6.247 | 6.247 | 6.247 | 6.247 | 1,428 | +0.04(+0.72%) |
Oct 06, 2003 | 6.202 | 6.202 | 6.202 | 6.202 | 0 | +0.00(+0.00%) |
Oct 03, 2003 | 6.202 | 6.202 | 6.202 | 6.202 | 0 | +0.00(+0.00%) |
Oct 02, 2003 | 6.202 | 6.202 | 6.202 | 6.202 | 0 | +0.00(+0.00%) |
Oct 01, 2003 | 6.160 | 6.202 | 6.160 | 6.202 | 1,428 | +0.03(+0.45%) |
Sep 30, 2003 | 6.172 | 6.174 | 6.172 | 6.174 | 4,642 | +0.00(+0.05%) |
Sep 29, 2003 | 6.121 | 6.172 | 6.121 | 6.172 | 3,214 | -0.03(-0.45%) |
Sep 26, 2003 | 6.200 | 6.200 | 6.200 | 6.200 | 0 | +0.01(+0.18%) |
Sep 25, 2003 | 6.188 | 6.188 | 6.188 | 6.188 | 0 | +0.00(+0.00%) |
Sep 24, 2003 | 6.090 | 6.188 | 6.188 | 6.188 | 4,642 | +0.10(+1.61%) |
Sep 23, 2003 | 6.090 | 6.090 | 6.090 | 6.090 | 0 | +0.00(+0.00%) |
Sep 22, 2003 | 6.060 | 6.141 | 6.060 | 6.090 | 2,142 | -0.08(-1.27%) |
Sep 19, 2003 | 6.169 | 6.169 | 6.169 | 6.169 | 0 | +0.00(+0.00%) |
Sep 18, 2003 | 6.093 | 6.169 | 6.093 | 6.169 | 1,428 | +0.08(+1.29%) |
Sep 17, 2003 | 6.082 | 6.090 | 6.082 | 6.090 | 1,428 | +0.11(+1.87%) |
Sep 16, 2003 | 6.096 | 6.104 | 5.978 | 5.978 | 4,285 | -0.04(-0.70%) |
Sep 15, 2003 | 6.062 | 6.065 | 5.973 | 6.020 | 5,356 | -0.04(-0.69%) |
Sep 12, 2003 | 6.062 | 6.062 | 6.062 | 6.062 | 2,499 | -0.06(-0.96%) |
Sep 11, 2003 | 6.043 | 6.160 | 6.043 | 6.121 | 3,928 | +0.17(+2.87%) |
Sep 10, 2003 | 5.992 | 5.992 | 5.950 | 5.950 | 2,142 | -0.04(-0.70%) |
Sep 09, 2003 | 6.416 | 6.416 | 5.992 | 5.992 | 4,642 | -0.38(-6.02%) |
Sep 08, 2003 | 6.441 | 6.651 | 6.376 | 6.376 | 7,142 | -0.01(-0.22%) |
Sep 05, 2003 | 6.020 | 6.861 | 5.964 | 6.390 | 38,211 | +0.42(+7.09%) |
Sep 04, 2003 | 5.967 | 5.967 | 5.967 | 5.967 | 714 | -0.12(-1.98%) |
Sep 03, 2003 | 6.038 | 6.088 | 6.038 | 6.088 | 1,785 | -0.04(-0.59%) |
Sep 02, 2003 | 5.883 | 6.124 | 5.883 | 6.124 | 10,713 | +0.24(+4.14%) |
Aug 29, 2003 | 5.813 | 5.880 | 5.813 | 5.880 | 2,856 | +0.07(+1.20%) |
Aug 28, 2003 | 5.738 | 5.810 | 5.738 | 5.810 | 3,214 | +0.21(+3.75%) |
Aug 27, 2003 | 5.600 | 5.600 | 5.600 | 5.600 | 4,642 | +0.00(+0.05%) |
Aug 26, 2003 | 5.589 | 5.598 | 5.589 | 5.598 | 714 | -0.00(-0.05%) |
Aug 25, 2003 | 5.600 | 5.600 | 5.600 | 5.600 | 0 | +0.06(+1.01%) |
Aug 22, 2003 | 5.606 | 5.606 | 5.544 | 5.544 | 4,285 | -0.10(-1.69%) |
Aug 21, 2003 | 5.640 | 5.640 | 5.640 | 5.640 | 714 | -0.06(-1.03%) |
Aug 20, 2003 | 5.614 | 5.698 | 5.614 | 5.698 | 1,071 | +0.14(+2.52%) |
Aug 19, 2003 | 5.561 | 5.561 | 5.558 | 5.558 | 7,856 | -0.04(-0.75%) |
Aug 18, 2003 | 5.516 | 5.600 | 5.516 | 5.600 | 13,927 | +0.08(+1.52%) |
Aug 15, 2003 | 5.589 | 5.589 | 5.516 | 5.516 | 3,928 | -0.14(-2.52%) |
Aug 14, 2003 | 5.659 | 5.659 | 5.659 | 5.659 | 1,785 | +0.07(+1.25%) |
Aug 13, 2003 | 5.589 | 5.589 | 5.589 | 5.589 | 0 | +0.00(+0.00%) |
Aug 12, 2003 | 5.589 | 5.589 | 5.589 | 5.589 | 0 | +0.00(+0.00%) |
Aug 11, 2003 | 5.589 | 5.589 | 5.589 | 5.589 | 8,213 | +0.00(+0.00%) |
Aug 08, 2003 | 5.589 | 5.589 | 5.589 | 5.589 | 357 | +0.02(+0.30%) |
Aug 07, 2003 | 5.603 | 5.603 | 5.572 | 5.572 | 6,785 | -0.06(-1.00%) |
Aug 06, 2003 | 5.600 | 5.628 | 5.600 | 5.628 | 2,856 | -0.03(-0.50%) |
Aug 05, 2003 | 5.656 | 5.656 | 5.656 | 5.656 | 714 | +0.06(+1.15%) |
Aug 04, 2003 | 5.592 | 5.592 | 5.592 | 5.592 | 9,284 | -0.01(-0.10%) |
Aug 01, 2003 | 5.656 | 5.656 | 5.598 | 5.598 | 4,285 | -0.00(-0.05%) |
Jul 31, 2003 | 5.656 | 5.656 | 5.600 | 5.600 | 6,070 | +0.00(+0.00%) |
Jul 30, 2003 | 5.600 | 5.600 | 5.600 | 5.600 | 3,571 | -0.06(-0.99%) |
Jul 29, 2003 | 5.600 | 5.656 | 5.600 | 5.656 | 9,642 | +0.14(+2.54%) |
Jul 28, 2003 | 5.516 | 5.516 | 5.516 | 5.516 | 0 | +0.00(+0.00%) |
Jul 25, 2003 | 5.516 | 5.516 | 5.516 | 5.516 | 0 | +0.00(+0.00%) |
Jul 24, 2003 | 5.586 | 5.586 | 5.516 | 5.516 | 11,070 | +0.04(+0.77%) |
Jul 23, 2003 | 5.600 | 5.600 | 5.474 | 5.474 | 133,560 | -0.13(-2.25%) |
Jul 22, 2003 | 5.600 | 5.600 | 5.600 | 5.600 | 714 | +0.00(+0.00%) |
Jul 21, 2003 | 5.600 | 5.600 | 5.600 | 5.600 | 1,071 | +0.11(+2.04%) |
Jul 18, 2003 | 5.488 | 5.488 | 5.488 | 5.488 | 0 | +0.00(+0.00%) |
Jul 17, 2003 | 5.488 | 5.488 | 5.488 | 5.488 | 0 | +0.00(+0.00%) |
Jul 16, 2003 | 5.488 | 5.488 | 5.488 | 5.488 | 0 | +0.00(+0.00%) |
Jul 15, 2003 | 5.488 | 5.488 | 5.488 | 5.488 | 3,571 | -0.09(-1.61%) |
Jul 14, 2003 | 5.516 | 5.595 | 5.508 | 5.578 | 3,928 | +0.06(+1.12%) |
Jul 11, 2003 | 5.516 | 5.516 | 5.516 | 5.516 | 3,214 | +0.00(+0.05%) |
Jul 10, 2003 | 5.491 | 5.545 | 5.491 | 5.514 | 4,285 | -0.07(-1.25%) |
Jul 09, 2003 | 5.572 | 5.586 | 5.421 | 5.584 | 6,070 | +0.01(+0.20%) |
Jul 08, 2003 | 5.413 | 5.572 | 5.413 | 5.572 | 5,356 | +0.17(+3.11%) |
Jul 07, 2003 | 5.390 | 5.404 | 5.390 | 5.404 | 9,284 | +0.01(+0.26%) |
Jul 03, 2003 | 5.390 | 5.390 | 5.390 | 5.390 | 357 | +0.00(+0.00%) |
Jul 02, 2003 | 5.222 | 5.446 | 5.222 | 5.390 | 11,070 | +0.18(+3.50%) |
Jul 01, 2003 | 5.144 | 5.208 | 5.144 | 5.208 | 2,142 | +0.03(+0.54%) |
Jun 30, 2003 | 5.180 | 5.180 | 5.180 | 5.180 | 0 | +0.00(+0.00%) |
Jun 27, 2003 | 5.180 | 5.180 | 5.180 | 5.180 | 714 | +0.06(+1.09%) |
Jun 26, 2003 | 5.250 | 5.250 | 5.080 | 5.124 | 13,927 | -0.07(-1.40%) |
Jun 25, 2003 | 5.248 | 5.248 | 5.197 | 5.197 | 8,927 | -0.08(-1.54%) |
Jun 24, 2003 | 5.236 | 5.278 | 5.236 | 5.278 | 28,212 | +0.04(+0.80%) |
Jun 23, 2003 | 5.236 | 5.236 | 5.236 | 5.236 | 3,571 | -0.15(-2.86%) |
Jun 20, 2003 | 5.390 | 5.390 | 5.390 | 5.390 | 0 | +0.00(+0.00%) |
Jun 19, 2003 | 5.390 | 5.390 | 5.390 | 5.390 | 0 | +0.00(+0.00%) |
Jun 18, 2003 | 5.320 | 5.390 | 5.320 | 5.390 | 3,928 | +0.20(+3.77%) |
Jun 17, 2003 | 5.194 | 5.194 | 5.194 | 5.194 | 357 | +0.00(+0.00%) |
Jun 16, 2003 | 5.250 | 5.250 | 5.194 | 5.194 | 3,571 | -0.17(-3.13%) |
Jun 13, 2003 | 5.320 | 5.374 | 5.320 | 5.362 | 5,713 | +0.04(+0.84%) |
Jun 12, 2003 | 5.304 | 5.318 | 5.239 | 5.318 | 4,285 | +0.15(+2.93%) |
Jun 11, 2003 | 5.236 | 5.236 | 5.166 | 5.166 | 714 | +0.07(+1.32%) |
Jun 10, 2003 | 5.099 | 5.099 | 5.099 | 5.099 | 357 | -0.01(-0.27%) |
Jun 09, 2003 | 5.113 | 5.113 | 5.113 | 5.113 | 0 | +0.00(+0.00%) |
Jun 06, 2003 | 5.113 | 5.113 | 5.113 | 5.113 | 0 | +0.00(+0.00%) |
Jun 05, 2003 | 5.110 | 5.113 | 5.110 | 5.113 | 4,642 | -0.04(-0.87%) |
Jun 04, 2003 | 5.158 | 5.158 | 5.158 | 5.158 | 0 | +0.00(+0.00%) |
Jun 03, 2003 | 5.158 | 5.158 | 5.158 | 5.158 | 0 | +0.00(+0.00%) |
Jun 02, 2003 | 5.158 | 5.158 | 5.158 | 5.158 | 357 | -0.11(-2.18%) |
May 30, 2003 | 5.273 | 5.273 | 5.273 | 5.273 | 0 | +0.00(+0.00%) |
May 29, 2003 | 5.273 | 5.273 | 5.273 | 5.273 | 0 | +0.00(+0.00%) |
May 28, 2003 | 5.273 | 5.273 | 5.273 | 5.273 | 714 | +0.16(+3.12%) |
May 23, 2003 | 5.113 | 5.113 | 5.113 | 5.113 | 0 | +0.00(+0.00%) |
May 22, 2003 | 5.301 | 5.301 | 5.113 | 5.113 | 2,142 | +0.00(+0.00%) |
May 21, 2003 | 5.113 | 5.113 | 5.113 | 5.113 | 357 | +0.00(+0.00%) |
May 20, 2003 | 5.113 | 5.113 | 5.113 | 5.113 | 357 | +0.00(+0.05%) |
May 19, 2003 | 5.096 | 5.110 | 5.096 | 5.110 | 14,284 | -0.21(-3.95%) |
May 16, 2003 | 5.320 | 5.320 | 5.320 | 5.320 | 0 | +0.00(+0.00%) |
May 15, 2003 | 5.320 | 5.320 | 5.320 | 5.320 | 0 | +0.00(+0.00%) |
May 14, 2003 | 5.320 | 5.320 | 5.320 | 5.320 | 0 | +0.00(+0.00%) |
May 13, 2003 | 5.138 | 5.320 | 5.138 | 5.320 | 18,212 | +0.23(+4.45%) |
May 12, 2003 | 5.094 | 5.094 | 5.094 | 5.094 | 0 | +0.00(+0.00%) |
May 09, 2003 | 5.040 | 5.124 | 5.040 | 5.094 | 24,283 | +0.00(+0.06%) |
May 08, 2003 | 5.091 | 5.091 | 5.091 | 5.091 | 0 | +0.00(+0.00%) |
May 07, 2003 | 5.124 | 5.133 | 5.091 | 5.091 | 8,213 | -0.09(-1.73%) |
May 06, 2003 | 5.180 | 5.180 | 5.180 | 5.180 | 2,142 | +0.00(+0.00%) |
May 05, 2003 | 5.180 | 5.180 | 5.180 | 5.180 | 714 | -0.01(-0.11%) |
May 02, 2003 | 5.186 | 5.186 | 5.186 | 5.186 | 357 | +0.01(+0.11%) |
May 01, 2003 | 5.320 | 5.320 | 5.180 | 5.180 | 4,642 | -0.17(-3.14%) |
Apr 30, 2003 | 5.320 | 5.348 | 5.124 | 5.348 | 2,856 | +0.22(+4.37%) |
Apr 29, 2003 | 5.124 | 5.124 | 5.124 | 5.124 | 0 | +0.00(+0.00%) |
Apr 28, 2003 | 5.124 | 5.124 | 5.124 | 5.124 | 8,927 | +0.06(+1.11%) |
Apr 25, 2003 | 5.292 | 5.292 | 5.068 | 5.068 | 9,642 | -0.22(-4.23%) |
Apr 24, 2003 | 5.292 | 5.292 | 5.292 | 5.292 | 1,071 | +0.00(+0.00%) |
Apr 23, 2003 | 5.068 | 5.306 | 5.068 | 5.292 | 7,142 | +0.10(+1.83%) |
Apr 22, 2003 | 5.026 | 5.197 | 5.026 | 5.197 | 6,428 | +0.17(+3.40%) |
Apr 21, 2003 | 4.996 | 5.026 | 4.996 | 5.026 | 6,428 | +0.22(+4.66%) |
Apr 17, 2003 | 4.928 | 4.928 | 4.802 | 4.802 | 1,428 | +0.10(+2.08%) |
Apr 16, 2003 | 4.928 | 4.928 | 4.704 | 4.704 | 2,499 | -0.20(-4.00%) |
Apr 15, 2003 | 4.900 | 4.900 | 4.900 | 4.900 | 0 | +0.00(+0.00%) |
Apr 14, 2003 | 4.900 | 4.900 | 4.900 | 4.900 | 714 | +0.11(+2.34%) |
Apr 11, 2003 | 4.788 | 4.788 | 4.788 | 4.788 | 357 | -0.08(-1.72%) |
Apr 10, 2003 | 4.900 | 4.900 | 4.872 | 4.872 | 714 | +0.02(+0.35%) |
Apr 09, 2003 | 4.744 | 4.861 | 4.690 | 4.856 | 27,497 | +0.17(+3.70%) |
Apr 08, 2003 | 4.713 | 4.718 | 4.682 | 4.682 | 9,284 | +0.14(+3.09%) |
Apr 07, 2003 | 4.542 | 4.542 | 4.542 | 4.542 | 0 | +0.00(+0.00%) |
Apr 04, 2003 | 4.539 | 4.542 | 4.539 | 4.542 | 2,142 | +0.00(+0.06%) |
Apr 03, 2003 | 4.713 | 4.716 | 4.539 | 4.539 | 3,928 | -0.14(-2.93%) |
Apr 02, 2003 | 4.620 | 4.676 | 4.620 | 4.676 | 8,927 | +0.09(+1.89%) |
Apr 01, 2003 | 4.576 | 4.590 | 4.576 | 4.590 | 714 | +0.01(+0.12%) |
Mar 31, 2003 | 4.584 | 4.584 | 4.578 | 4.584 | 214,268 | +0.13(+2.96%) |
Mar 28, 2003 | 4.452 | 4.452 | 4.452 | 4.452 | 0 | +0.00(+0.00%) |
Mar 27, 2003 | 4.480 | 4.483 | 4.452 | 4.452 | 2,499 | -0.06(-1.24%) |
Mar 26, 2003 | 4.508 | 4.508 | 4.508 | 4.508 | 0 | +0.00(+0.00%) |
Mar 25, 2003 | 4.508 | 4.508 | 4.508 | 4.508 | 0 | +0.00(+0.00%) |
Mar 24, 2003 | 4.517 | 4.520 | 4.508 | 4.508 | 1,428 | -0.01(-0.31%) |
Mar 21, 2003 | 4.524 | 4.524 | 4.522 | 4.522 | 1,428 | -0.07(-1.46%) |
Mar 20, 2003 | 4.590 | 4.590 | 4.590 | 4.590 | 357 | -0.03(-0.61%) |
Mar 19, 2003 | 4.581 | 4.618 | 4.581 | 4.618 | 714 | +0.03(+0.55%) |
Mar 18, 2003 | 4.545 | 4.674 | 4.545 | 4.592 | 214,268 | +0.07(+1.55%) |
Mar 17, 2003 | 4.548 | 4.578 | 4.522 | 4.522 | 4,642 | -0.03(-0.68%) |
Mar 14, 2003 | 4.704 | 4.704 | 4.553 | 4.553 | 2,142 | -0.18(-3.84%) |
Mar 13, 2003 | 4.534 | 4.735 | 4.534 | 4.735 | 3,928 | +0.20(+4.51%) |
Mar 12, 2003 | 4.578 | 4.578 | 4.531 | 4.531 | 714 | -0.06(-1.28%) |
Mar 11, 2003 | 4.632 | 4.632 | 4.590 | 4.590 | 714 | +0.02(+0.49%) |
Mar 10, 2003 | 4.640 | 4.640 | 4.567 | 4.567 | 714 | -0.06(-1.39%) |
Mar 07, 2003 | 4.758 | 4.758 | 4.620 | 4.632 | 5,356 | -0.17(-3.61%) |
Mar 06, 2003 | 4.595 | 4.805 | 4.595 | 4.805 | 31,068 | +0.24(+5.15%) |
Mar 05, 2003 | 4.553 | 4.651 | 4.548 | 4.570 | 7,142 | +0.03(+0.55%) |
Mar 04, 2003 | 4.511 | 4.629 | 4.511 | 4.545 | 4,642 | +0.06(+1.44%) |
Mar 03, 2003 | 4.475 | 4.480 | 4.475 | 4.480 | 1,071 | +0.03(+0.76%) |
Feb 28, 2003 | 4.466 | 4.466 | 4.447 | 4.447 | 8,927 | -0.03(-0.69%) |
Feb 27, 2003 | 4.461 | 4.480 | 4.452 | 4.478 | 10,356 | +0.02(+0.44%) |
Feb 26, 2003 | 4.458 | 4.458 | 4.458 | 4.458 | 0 | +0.00(+0.00%) |
Feb 25, 2003 | 4.478 | 4.478 | 4.458 | 4.458 | 1,071 | -0.03(-0.75%) |
Feb 24, 2003 | 4.492 | 4.492 | 4.492 | 4.492 | 714 | +0.01(+0.25%) |
Feb 21, 2003 | 4.480 | 4.480 | 4.480 | 4.480 | 0 | +0.00(+0.00%) |
Feb 20, 2003 | 4.480 | 4.480 | 4.480 | 4.480 | 0 | +0.00(+0.00%) |
Feb 19, 2003 | 4.525 | 4.525 | 4.478 | 4.480 | 7,856 | -0.04(-0.87%) |
Feb 18, 2003 | 4.520 | 4.520 | 4.520 | 4.520 | 0 | +0.00(+0.00%) |
Feb 14, 2003 | 4.483 | 4.522 | 4.483 | 4.520 | 9,999 | +0.06(+1.38%) |
Feb 13, 2003 | 4.587 | 4.587 | 4.455 | 4.458 | 4,999 | -0.15(-3.22%) |
Feb 12, 2003 | 4.564 | 4.606 | 4.534 | 4.606 | 2,142 | +0.04(+0.92%) |
Feb 11, 2003 | 4.564 | 4.564 | 4.564 | 4.564 | 357 | +0.04(+0.80%) |
Feb 10, 2003 | 4.528 | 4.528 | 4.528 | 4.528 | 357 | -0.02(-0.49%) |
Feb 07, 2003 | 4.520 | 4.550 | 4.520 | 4.550 | 2,856 | -0.00(-0.06%) |
Feb 06, 2003 | 4.550 | 4.612 | 4.550 | 4.553 | 5,713 | +0.10(+2.20%) |
Feb 05, 2003 | 4.640 | 4.640 | 4.455 | 4.455 | 2,856 | -0.24(-5.01%) |
Feb 04, 2003 | 4.646 | 4.690 | 4.646 | 4.690 | 714 | +0.04(+0.96%) |
Feb 03, 2003 | 4.646 | 4.646 | 4.646 | 4.646 | 357 | +0.00(+0.00%) |
Jan 31, 2003 | 4.576 | 4.646 | 4.506 | 4.646 | 8,570 | +0.01(+0.18%) |
Jan 30, 2003 | 4.637 | 4.637 | 4.637 | 4.637 | 0 | +0.00(+0.00%) |
Jan 29, 2003 | 4.634 | 4.713 | 4.634 | 4.637 | 8,570 | +0.09(+1.91%) |
Jan 28, 2003 | 4.548 | 4.550 | 4.548 | 4.550 | 1,785 | -0.04(-0.91%) |
Jan 27, 2003 | 4.578 | 4.595 | 4.553 | 4.592 | 5,356 | -0.02(-0.36%) |
Jan 24, 2003 | 4.620 | 4.634 | 4.609 | 4.609 | 3,928 | -0.08(-1.67%) |
Jan 23, 2003 | 4.503 | 4.687 | 4.503 | 4.687 | 20,355 | +0.19(+4.29%) |
Jan 22, 2003 | 4.492 | 4.539 | 4.464 | 4.494 | 6,785 | -0.05(-1.05%) |
Jan 21, 2003 | 4.500 | 4.564 | 4.500 | 4.542 | 6,070 | +0.06(+1.38%) |
Jan 17, 2003 | 4.480 | 4.480 | 4.480 | 4.480 | 0 | +0.00(+0.00%) |
Jan 16, 2003 | 4.480 | 4.480 | 4.480 | 4.480 | 4,642 | -0.05(-1.17%) |
Jan 15, 2003 | 4.534 | 4.534 | 4.534 | 4.534 | 0 | +0.00(+0.01%) |
Jan 14, 2003 | 4.533 | 4.533 | 4.533 | 4.533 | 357 | +0.00(+0.06%) |
Jan 13, 2003 | 4.455 | 4.531 | 4.452 | 4.531 | 3,214 | +0.00(+0.00%) |
Jan 10, 2003 | 4.564 | 4.564 | 4.531 | 4.531 | 4,285 | +0.04(+0.92%) |
Jan 09, 2003 | 4.476 | 4.490 | 4.455 | 4.490 | 6,070 | -0.00(-0.10%) |
Jan 08, 2003 | 4.494 | 4.494 | 4.494 | 4.494 | 357 | +0.01(+0.31%) |
Jan 07, 2003 | 4.508 | 4.511 | 4.480 | 4.480 | 14,284 | -0.03(-0.68%) |
Jan 06, 2003 | 4.497 | 4.545 | 4.497 | 4.511 | 2,499 | +0.06(+1.32%) |
Jan 03, 2003 | 4.472 | 4.475 | 4.452 | 4.452 | 1,428 | +0.00(+0.00%) |
Jan 02, 2003 | 4.452 | 4.452 | 4.452 | 4.452 | 357 | +0.00(+0.00%) |
Dec 31, 2002 | 4.590 | 4.590 | 4.452 | 4.452 | 11,070 | -0.15(-3.23%) |
Dec 30, 2002 | 4.562 | 4.601 | 4.584 | 4.601 | 3,214 | +0.03(+0.74%) |
Dec 27, 2002 | 4.562 | 4.567 | 4.559 | 4.567 | 11,784 | +0.01(+0.12%) |
Dec 26, 2002 | 4.562 | 4.562 | 4.562 | 4.562 | 0 | +0.00(+0.00%) |
Dec 24, 2002 | 4.564 | 4.564 | 4.559 | 4.562 | 3,928 | -0.02(-0.43%) |
Dec 23, 2002 | 4.581 | 4.581 | 4.581 | 4.581 | 0 | +0.00(+0.00%) |
Dec 20, 2002 | 4.581 | 4.581 | 4.581 | 4.581 | 0 | +0.00(+0.00%) |
Dec 19, 2002 | 4.581 | 4.581 | 4.581 | 4.581 | 357 | -0.01(-0.30%) |
Dec 18, 2002 | 4.595 | 4.595 | 4.595 | 4.595 | 357 | -0.03(-0.55%) |
Dec 17, 2002 | 4.640 | 4.640 | 4.620 | 4.620 | 1,071 | +0.07(+1.54%) |
Dec 16, 2002 | 4.480 | 4.592 | 4.480 | 4.550 | 11,784 | +0.07(+1.56%) |
Dec 13, 2002 | 4.441 | 4.480 | 4.441 | 4.480 | 13,570 | +0.07(+1.59%) |
Dec 12, 2002 | 4.413 | 4.413 | 4.410 | 4.410 | 8,927 | +0.00(+0.00%) |
Dec 11, 2002 | 4.399 | 4.424 | 4.366 | 4.410 | 13,927 | -0.07(-1.56%) |
Dec 10, 2002 | 4.424 | 4.548 | 4.374 | 4.480 | 46,067 | +0.06(+1.27%) |
Dec 09, 2002 | 4.424 | 4.550 | 4.424 | 4.424 | 13,927 | +0.02(+0.44%) |
Dec 06, 2002 | 4.416 | 4.424 | 4.388 | 4.405 | 2,499 | +0.03(+0.70%) |
Dec 05, 2002 | 4.374 | 4.374 | 4.374 | 4.374 | 357 | -0.02(-0.51%) |
Dec 04, 2002 | 4.497 | 4.500 | 4.377 | 4.396 | 6,070 | -0.02(-0.51%) |
Dec 03, 2002 | 4.419 | 4.419 | 4.419 | 4.419 | 357 | +0.03(+0.57%) |