Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 6.427 | 6.511 | 6.282 | 6.511 | 5,355 | +0.20(+3.10%) |
Oct 30, 2003 | 6.413 | 6.413 | 6.413 | 6.315 | 12,854 | +0.01(+0.22%) |
Oct 29, 2003 | 6.232 | 6.301 | 6.232 | 6.301 | 2,142 | +0.07(+1.08%) |
Oct 28, 2003 | 6.234 | 6.234 | 6.234 | 6.234 | 0 | +0.00(+0.00%) |
Oct 27, 2003 | 6.234 | 6.234 | 6.234 | 6.234 | 357 | -0.18(-2.84%) |
Oct 24, 2003 | 6.335 | 6.416 | 6.231 | 6.416 | 10,354 | +0.18(+2.87%) |
Oct 23, 2003 | 6.237 | 6.237 | 6.237 | 6.237 | 0 | +0.00(+0.00%) |
Oct 22, 2003 | 6.237 | 6.237 | 6.237 | 6.237 | 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 | 6.259 | 6.259 | 6.259 | 6.259 | 0 | +0.00(+0.00%) |
Oct 15, 2003 | 6.259 | 6.259 | 6.259 | 6.259 | 0 | +0.00(+0.00%) |
Oct 14, 2003 | 6.259 | 6.259 | 6.259 | 6.259 | 0 | +0.00(+0.00%) |
Oct 13, 2003 | 6.259 | 6.259 | 6.259 | 6.259 | 0 | +0.00(+0.00%) |
Oct 10, 2003 | 6.259 | 6.259 | 6.259 | 6.259 | 0 | +0.00(+0.00%) |
Oct 09, 2003 | 6.259 | 6.259 | 6.259 | 6.259 | 0 | +0.00(+0.00%) |
Oct 08, 2003 | 6.301 | 6.357 | 6.259 | 6.259 | 12,140 | +0.01(+0.18%) |
Oct 07, 2003 | 6.248 | 6.248 | 6.248 | 6.248 | 1,428 | +0.04(+0.72%) |
Oct 06, 2003 | 6.203 | 6.203 | 6.203 | 6.203 | 0 | +0.00(+0.00%) |
Oct 03, 2003 | 6.203 | 6.203 | 6.203 | 6.203 | 0 | +0.00(+0.00%) |
Oct 02, 2003 | 6.203 | 6.203 | 6.203 | 6.203 | 0 | +0.00(+0.00%) |
Oct 01, 2003 | 6.161 | 6.203 | 6.161 | 6.203 | 1,428 | +0.03(+0.45%) |
Sep 30, 2003 | 6.173 | 6.175 | 6.173 | 6.175 | 4,641 | +0.00(+0.05%) |
Sep 29, 2003 | 6.122 | 6.173 | 6.122 | 6.173 | 3,213 | -0.03(-0.45%) |
Sep 26, 2003 | 6.201 | 6.201 | 6.201 | 6.201 | 0 | +0.01(+0.18%) |
Sep 25, 2003 | 6.189 | 6.189 | 6.189 | 6.189 | 0 | +0.00(+0.00%) |
Sep 24, 2003 | 6.091 | 6.189 | 6.189 | 6.189 | 4,641 | +0.10(+1.61%) |
Sep 23, 2003 | 6.091 | 6.091 | 6.091 | 6.091 | 0 | +0.00(+0.00%) |
Sep 22, 2003 | 6.061 | 6.142 | 6.061 | 6.091 | 2,142 | -0.08(-1.27%) |
Sep 19, 2003 | 6.170 | 6.170 | 6.170 | 6.170 | 0 | +0.00(+0.00%) |
Sep 18, 2003 | 6.094 | 6.170 | 6.094 | 6.170 | 1,428 | +0.08(+1.29%) |
Sep 17, 2003 | 6.083 | 6.091 | 6.083 | 6.091 | 1,428 | +0.11(+1.87%) |
Sep 16, 2003 | 6.097 | 6.105 | 5.979 | 5.979 | 4,284 | -0.04(-0.70%) |
Sep 15, 2003 | 6.063 | 6.066 | 5.974 | 6.021 | 5,355 | -0.04(-0.69%) |
Sep 12, 2003 | 6.063 | 6.063 | 6.063 | 6.063 | 2,499 | -0.06(-0.96%) |
Sep 11, 2003 | 6.044 | 6.161 | 6.044 | 6.122 | 3,927 | +0.17(+2.87%) |
Sep 10, 2003 | 5.993 | 5.993 | 5.951 | 5.951 | 2,142 | -0.04(-0.70%) |
Sep 09, 2003 | 6.416 | 6.416 | 5.993 | 5.993 | 4,641 | -0.38(-6.02%) |
Sep 08, 2003 | 6.441 | 6.651 | 6.377 | 6.377 | 7,141 | -0.01(-0.22%) |
Sep 05, 2003 | 6.021 | 6.861 | 5.965 | 6.391 | 38,205 | +0.42(+7.09%) |
Sep 04, 2003 | 5.968 | 5.968 | 5.968 | 5.968 | 714 | -0.12(-1.98%) |
Sep 03, 2003 | 6.038 | 6.089 | 6.038 | 6.089 | 1,785 | -0.04(-0.59%) |
Sep 02, 2003 | 5.884 | 6.125 | 5.884 | 6.125 | 10,711 | +0.24(+4.14%) |
Aug 29, 2003 | 5.814 | 5.881 | 5.814 | 5.881 | 2,856 | +0.07(+1.20%) |
Aug 28, 2003 | 5.738 | 5.811 | 5.738 | 5.811 | 3,213 | +0.21(+3.75%) |
Aug 27, 2003 | 5.601 | 5.601 | 5.601 | 5.601 | 4,641 | +0.00(+0.05%) |
Aug 26, 2003 | 5.590 | 5.598 | 5.590 | 5.598 | 714 | -0.00(-0.05%) |
Aug 25, 2003 | 5.601 | 5.601 | 5.601 | 5.601 | 0 | +0.06(+1.01%) |
Aug 22, 2003 | 5.607 | 5.607 | 5.545 | 5.545 | 4,284 | -0.10(-1.69%) |
Aug 21, 2003 | 5.641 | 5.641 | 5.641 | 5.641 | 714 | -0.06(-1.03%) |
Aug 20, 2003 | 5.615 | 5.699 | 5.615 | 5.699 | 1,071 | +0.14(+2.52%) |
Aug 19, 2003 | 5.562 | 5.562 | 5.559 | 5.559 | 7,855 | -0.04(-0.75%) |
Aug 18, 2003 | 5.517 | 5.601 | 5.517 | 5.601 | 13,925 | +0.08(+1.52%) |
Aug 15, 2003 | 5.590 | 5.590 | 5.517 | 5.517 | 3,927 | -0.14(-2.52%) |
Aug 14, 2003 | 5.660 | 5.660 | 5.660 | 5.660 | 1,785 | +0.07(+1.25%) |
Aug 13, 2003 | 5.590 | 5.590 | 5.590 | 5.590 | 0 | +0.00(+0.00%) |
Aug 12, 2003 | 5.590 | 5.590 | 5.590 | 5.590 | 0 | +0.00(+0.00%) |
Aug 11, 2003 | 5.590 | 5.590 | 5.590 | 5.590 | 8,212 | +0.00(+0.00%) |
Aug 08, 2003 | 5.590 | 5.590 | 5.590 | 5.590 | 357 | +0.02(+0.30%) |
Aug 07, 2003 | 5.604 | 5.604 | 5.573 | 5.573 | 6,784 | -0.06(-0.99%) |
Aug 06, 2003 | 5.601 | 5.629 | 5.601 | 5.629 | 2,856 | -0.03(-0.50%) |
Aug 05, 2003 | 5.657 | 5.657 | 5.657 | 5.657 | 714 | +0.06(+1.15%) |
Aug 04, 2003 | 5.593 | 5.593 | 5.593 | 5.593 | 9,283 | -0.01(-0.10%) |
Aug 01, 2003 | 5.657 | 5.657 | 5.598 | 5.598 | 4,284 | -0.00(-0.05%) |
Jul 31, 2003 | 5.657 | 5.657 | 5.601 | 5.601 | 6,070 | +0.00(+0.00%) |
Jul 30, 2003 | 5.601 | 5.601 | 5.601 | 5.601 | 3,570 | -0.06(-0.99%) |
Jul 29, 2003 | 5.601 | 5.657 | 5.601 | 5.657 | 9,640 | +0.14(+2.54%) |
Jul 28, 2003 | 5.517 | 5.517 | 5.517 | 5.517 | 0 | +0.00(+0.00%) |
Jul 25, 2003 | 5.517 | 5.517 | 5.517 | 5.517 | 0 | +0.00(+0.00%) |
Jul 24, 2003 | 5.587 | 5.587 | 5.517 | 5.517 | 11,069 | +0.04(+0.77%) |
Jul 23, 2003 | 5.601 | 5.601 | 5.475 | 5.475 | 133,542 | -0.13(-2.25%) |
Jul 22, 2003 | 5.601 | 5.601 | 5.601 | 5.601 | 714 | +0.00(+0.00%) |
Jul 21, 2003 | 5.601 | 5.601 | 5.601 | 5.601 | 1,071 | +0.11(+2.04%) |
Jul 18, 2003 | 5.489 | 5.489 | 5.489 | 5.489 | 0 | +0.00(+0.00%) |
Jul 17, 2003 | 5.489 | 5.489 | 5.489 | 5.489 | 0 | +0.00(+0.00%) |
Jul 16, 2003 | 5.489 | 5.489 | 5.489 | 5.489 | 0 | +0.00(+0.00%) |
Jul 15, 2003 | 5.489 | 5.489 | 5.489 | 5.489 | 3,570 | -0.09(-1.61%) |
Jul 14, 2003 | 5.517 | 5.596 | 5.509 | 5.579 | 3,927 | +0.06(+1.12%) |
Jul 11, 2003 | 5.517 | 5.517 | 5.517 | 5.517 | 3,213 | +0.00(+0.05%) |
Jul 10, 2003 | 5.492 | 5.545 | 5.492 | 5.514 | 4,284 | -0.07(-1.25%) |
Jul 09, 2003 | 5.573 | 5.587 | 5.422 | 5.584 | 6,070 | +0.01(+0.20%) |
Jul 08, 2003 | 5.414 | 5.573 | 5.414 | 5.573 | 5,355 | +0.17(+3.11%) |
Jul 07, 2003 | 5.391 | 5.405 | 5.391 | 5.405 | 9,283 | +0.01(+0.26%) |
Jul 03, 2003 | 5.391 | 5.391 | 5.391 | 5.391 | 357 | +0.00(+0.00%) |
Jul 02, 2003 | 5.223 | 5.447 | 5.223 | 5.391 | 11,069 | +0.18(+3.50%) |
Jul 01, 2003 | 5.145 | 5.209 | 5.145 | 5.209 | 2,142 | +0.03(+0.54%) |
Jun 30, 2003 | 5.181 | 5.181 | 5.181 | 5.181 | 0 | +0.00(+0.00%) |
Jun 27, 2003 | 5.181 | 5.181 | 5.181 | 5.181 | 714 | +0.06(+1.09%) |
Jun 26, 2003 | 5.251 | 5.251 | 5.080 | 5.125 | 13,925 | -0.07(-1.40%) |
Jun 25, 2003 | 5.248 | 5.248 | 5.198 | 5.198 | 8,926 | -0.08(-1.54%) |
Jun 24, 2003 | 5.237 | 5.279 | 5.237 | 5.279 | 28,208 | +0.04(+0.80%) |
Jun 23, 2003 | 5.237 | 5.237 | 5.237 | 5.237 | 3,570 | -0.15(-2.86%) |
Jun 20, 2003 | 5.391 | 5.391 | 5.391 | 5.391 | 0 | +0.00(+0.00%) |
Jun 19, 2003 | 5.391 | 5.391 | 5.391 | 5.391 | 0 | +0.00(+0.00%) |
Jun 18, 2003 | 5.321 | 5.391 | 5.321 | 5.391 | 3,927 | +0.20(+3.77%) |
Jun 17, 2003 | 5.195 | 5.195 | 5.195 | 5.195 | 357 | +0.00(+0.00%) |
Jun 16, 2003 | 5.251 | 5.251 | 5.195 | 5.195 | 3,570 | -0.17(-3.13%) |
Jun 13, 2003 | 5.321 | 5.374 | 5.321 | 5.363 | 5,713 | +0.04(+0.84%) |
Jun 12, 2003 | 5.304 | 5.318 | 5.240 | 5.318 | 4,284 | +0.15(+2.93%) |
Jun 11, 2003 | 5.237 | 5.237 | 5.167 | 5.167 | 714 | +0.07(+1.32%) |
Jun 10, 2003 | 5.100 | 5.100 | 5.100 | 5.100 | 357 | -0.01(-0.27%) |
Jun 09, 2003 | 5.114 | 5.114 | 5.114 | 5.114 | 0 | +0.00(+0.00%) |
Jun 06, 2003 | 5.114 | 5.114 | 5.114 | 5.114 | 0 | +0.00(+0.00%) |
Jun 05, 2003 | 5.111 | 5.114 | 5.111 | 5.114 | 4,641 | -0.04(-0.87%) |
Jun 04, 2003 | 5.159 | 5.159 | 5.159 | 5.159 | 0 | +0.00(+0.00%) |
Jun 03, 2003 | 5.159 | 5.159 | 5.159 | 5.159 | 0 | +0.00(+0.00%) |
Jun 02, 2003 | 5.159 | 5.159 | 5.159 | 5.159 | 357 | -0.11(-2.18%) |
May 30, 2003 | 5.274 | 5.274 | 5.274 | 5.274 | 0 | +0.00(+0.00%) |
May 29, 2003 | 5.274 | 5.274 | 5.274 | 5.274 | 0 | +0.00(+0.00%) |
May 28, 2003 | 5.274 | 5.274 | 5.274 | 5.274 | 714 | +0.16(+3.12%) |
May 23, 2003 | 5.114 | 5.114 | 5.114 | 5.114 | 0 | +0.00(+0.00%) |
May 22, 2003 | 5.302 | 5.302 | 5.114 | 5.114 | 2,142 | +0.00(+0.00%) |
May 21, 2003 | 5.114 | 5.114 | 5.114 | 5.114 | 357 | +0.00(+0.00%) |
May 20, 2003 | 5.114 | 5.114 | 5.114 | 5.114 | 357 | +0.00(+0.05%) |
May 19, 2003 | 5.097 | 5.111 | 5.097 | 5.111 | 14,282 | -0.21(-3.95%) |
May 16, 2003 | 5.321 | 5.321 | 5.321 | 5.321 | 0 | +0.00(+0.00%) |
May 15, 2003 | 5.321 | 5.321 | 5.321 | 5.321 | 0 | +0.00(+0.00%) |
May 14, 2003 | 5.321 | 5.321 | 5.321 | 5.321 | 0 | +0.00(+0.00%) |
May 13, 2003 | 5.139 | 5.321 | 5.139 | 5.321 | 18,210 | +0.23(+4.45%) |
May 12, 2003 | 5.094 | 5.094 | 5.094 | 5.094 | 0 | +0.00(+0.00%) |
May 09, 2003 | 5.041 | 5.125 | 5.041 | 5.094 | 24,280 | +0.00(+0.05%) |
May 08, 2003 | 5.092 | 5.092 | 5.092 | 5.092 | 0 | +0.00(+0.00%) |
May 07, 2003 | 5.125 | 5.134 | 5.092 | 5.092 | 8,212 | -0.09(-1.73%) |
May 06, 2003 | 5.181 | 5.181 | 5.181 | 5.181 | 2,142 | +0.00(+0.00%) |
May 05, 2003 | 5.181 | 5.181 | 5.181 | 5.181 | 714 | -0.01(-0.11%) |
May 02, 2003 | 5.187 | 5.187 | 5.187 | 5.187 | 357 | +0.01(+0.11%) |
May 01, 2003 | 5.321 | 5.321 | 5.181 | 5.181 | 4,641 | -0.17(-3.14%) |
Apr 30, 2003 | 5.321 | 5.349 | 5.125 | 5.349 | 2,856 | +0.22(+4.37%) |
Apr 29, 2003 | 5.125 | 5.125 | 5.125 | 5.125 | 0 | +0.00(+0.00%) |
Apr 28, 2003 | 5.125 | 5.125 | 5.125 | 5.125 | 8,926 | +0.06(+1.10%) |
Apr 25, 2003 | 5.293 | 5.293 | 5.069 | 5.069 | 9,640 | -0.22(-4.23%) |
Apr 24, 2003 | 5.293 | 5.293 | 5.293 | 5.293 | 1,071 | +0.00(+0.00%) |
Apr 23, 2003 | 5.069 | 5.307 | 5.069 | 5.293 | 7,141 | +0.10(+1.83%) |
Apr 22, 2003 | 5.027 | 5.198 | 5.027 | 5.198 | 6,427 | +0.17(+3.40%) |
Apr 21, 2003 | 4.996 | 5.027 | 4.996 | 5.027 | 6,427 | +0.22(+4.66%) |
Apr 17, 2003 | 4.929 | 4.929 | 4.803 | 4.803 | 1,428 | +0.10(+2.08%) |
Apr 16, 2003 | 4.929 | 4.929 | 4.705 | 4.705 | 2,499 | -0.20(-4.00%) |
Apr 15, 2003 | 4.901 | 4.901 | 4.901 | 4.901 | 0 | +0.00(+0.00%) |
Apr 14, 2003 | 4.901 | 4.901 | 4.901 | 4.901 | 714 | +0.11(+2.34%) |
Apr 11, 2003 | 4.789 | 4.789 | 4.789 | 4.789 | 357 | -0.08(-1.72%) |
Apr 10, 2003 | 4.901 | 4.901 | 4.873 | 4.873 | 714 | +0.02(+0.35%) |
Apr 09, 2003 | 4.744 | 4.862 | 4.691 | 4.856 | 27,494 | +0.17(+3.70%) |
Apr 08, 2003 | 4.713 | 4.719 | 4.683 | 4.683 | 9,283 | +0.14(+3.09%) |
Apr 07, 2003 | 4.543 | 4.543 | 4.543 | 4.543 | 0 | +0.00(+0.00%) |
Apr 04, 2003 | 4.540 | 4.543 | 4.540 | 4.543 | 2,142 | +0.00(+0.06%) |
Apr 03, 2003 | 4.713 | 4.716 | 4.540 | 4.540 | 3,927 | -0.14(-2.93%) |
Apr 02, 2003 | 4.621 | 4.677 | 4.621 | 4.677 | 8,926 | +0.09(+1.89%) |
Apr 01, 2003 | 4.576 | 4.590 | 4.576 | 4.590 | 714 | +0.01(+0.12%) |
Mar 31, 2003 | 4.585 | 4.585 | 4.579 | 4.585 | 214,239 | +0.13(+2.96%) |
Mar 28, 2003 | 4.453 | 4.453 | 4.453 | 4.453 | 0 | +0.00(+0.00%) |
Mar 27, 2003 | 4.481 | 4.484 | 4.453 | 4.453 | 2,499 | -0.06(-1.24%) |
Mar 26, 2003 | 4.509 | 4.509 | 4.509 | 4.509 | 0 | +0.00(+0.00%) |
Mar 25, 2003 | 4.509 | 4.509 | 4.509 | 4.509 | 0 | +0.00(+0.00%) |
Mar 24, 2003 | 4.517 | 4.520 | 4.509 | 4.509 | 1,428 | -0.01(-0.31%) |
Mar 21, 2003 | 4.525 | 4.525 | 4.523 | 4.523 | 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 | 4.582 | 4.618 | 4.582 | 4.618 | 714 | +0.03(+0.55%) |
Mar 18, 2003 | 4.545 | 4.674 | 4.545 | 4.593 | 214,239 | +0.07(+1.55%) |
Mar 17, 2003 | 4.548 | 4.579 | 4.523 | 4.523 | 4,641 | -0.03(-0.68%) |
Mar 14, 2003 | 4.705 | 4.705 | 4.554 | 4.554 | 2,142 | -0.18(-3.84%) |
Mar 13, 2003 | 4.534 | 4.736 | 4.534 | 4.736 | 3,927 | +0.20(+4.51%) |
Mar 12, 2003 | 4.579 | 4.579 | 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 | 4.641 | 4.641 | 4.568 | 4.568 | 714 | -0.06(-1.39%) |
Mar 07, 2003 | 4.758 | 4.758 | 4.621 | 4.632 | 5,355 | -0.17(-3.61%) |
Mar 06, 2003 | 4.596 | 4.806 | 4.596 | 4.806 | 31,064 | +0.24(+5.15%) |
Mar 05, 2003 | 4.554 | 4.652 | 4.548 | 4.571 | 7,141 | +0.03(+0.55%) |
Mar 04, 2003 | 4.512 | 4.629 | 4.512 | 4.545 | 4,641 | +0.06(+1.44%) |
Mar 03, 2003 | 4.475 | 4.481 | 4.475 | 4.481 | 1,071 | +0.03(+0.76%) |
Feb 28, 2003 | 4.467 | 4.467 | 4.447 | 4.447 | 8,926 | -0.03(-0.69%) |
Feb 27, 2003 | 4.461 | 4.481 | 4.453 | 4.478 | 10,354 | +0.02(+0.44%) |
Feb 26, 2003 | 4.459 | 4.459 | 4.459 | 4.459 | 0 | +0.00(+0.00%) |
Feb 25, 2003 | 4.478 | 4.478 | 4.459 | 4.459 | 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 | 4.481 | 4.481 | 4.481 | 4.481 | 0 | +0.00(+0.00%) |
Feb 20, 2003 | 4.481 | 4.481 | 4.481 | 4.481 | 0 | +0.00(+0.00%) |
Feb 19, 2003 | 4.526 | 4.526 | 4.478 | 4.481 | 7,855 | -0.04(-0.87%) |
Feb 18, 2003 | 4.520 | 4.520 | 4.520 | 4.520 | 0 | +0.00(+0.00%) |
Feb 14, 2003 | 4.484 | 4.523 | 4.484 | 4.520 | 9,997 | +0.06(+1.38%) |
Feb 13, 2003 | 4.587 | 4.587 | 4.456 | 4.459 | 4,998 | -0.15(-3.22%) |
Feb 12, 2003 | 4.565 | 4.607 | 4.534 | 4.607 | 2,142 | +0.04(+0.92%) |
Feb 11, 2003 | 4.565 | 4.565 | 4.565 | 4.565 | 357 | +0.04(+0.80%) |
Feb 10, 2003 | 4.529 | 4.529 | 4.529 | 4.529 | 357 | -0.02(-0.49%) |
Feb 07, 2003 | 4.520 | 4.551 | 4.520 | 4.551 | 2,856 | -0.00(-0.06%) |
Feb 06, 2003 | 4.551 | 4.613 | 4.551 | 4.554 | 5,713 | +0.10(+2.20%) |
Feb 05, 2003 | 4.641 | 4.641 | 4.456 | 4.456 | 2,856 | -0.24(-5.01%) |
Feb 04, 2003 | 4.646 | 4.691 | 4.646 | 4.691 | 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 | 8,569 | +0.01(+0.18%) |
Jan 30, 2003 | 4.638 | 4.638 | 4.638 | 4.638 | 0 | +0.00(+0.00%) |
Jan 29, 2003 | 4.635 | 4.713 | 4.635 | 4.638 | 8,569 | +0.09(+1.91%) |
Jan 28, 2003 | 4.548 | 4.551 | 4.548 | 4.551 | 1,785 | -0.04(-0.91%) |
Jan 27, 2003 | 4.579 | 4.596 | 4.554 | 4.593 | 5,355 | -0.02(-0.36%) |
Jan 24, 2003 | 4.621 | 4.635 | 4.610 | 4.610 | 3,927 | -0.08(-1.67%) |
Jan 23, 2003 | 4.503 | 4.688 | 4.503 | 4.688 | 20,352 | +0.19(+4.29%) |
Jan 22, 2003 | 4.492 | 4.540 | 4.464 | 4.495 | 6,784 | -0.05(-1.05%) |
Jan 21, 2003 | 4.501 | 4.565 | 4.501 | 4.543 | 6,070 | +0.06(+1.38%) |
Jan 17, 2003 | 4.481 | 4.481 | 4.481 | 4.481 | 0 | +0.00(+0.00%) |
Jan 16, 2003 | 4.481 | 4.481 | 4.481 | 4.481 | 4,641 | -0.05(-1.17%) |
Jan 15, 2003 | 4.534 | 4.534 | 4.534 | 4.534 | 0 | +0.00(+0.01%) |
Jan 14, 2003 | 4.534 | 4.534 | 4.534 | 4.534 | 357 | +0.00(+0.06%) |
Jan 13, 2003 | 4.456 | 4.531 | 4.453 | 4.531 | 3,213 | +0.00(+0.00%) |
Jan 10, 2003 | 4.565 | 4.565 | 4.531 | 4.531 | 4,284 | +0.04(+0.92%) |
Jan 09, 2003 | 4.477 | 4.490 | 4.456 | 4.490 | 6,070 | -0.00(-0.10%) |
Jan 08, 2003 | 4.495 | 4.495 | 4.495 | 4.495 | 357 | +0.01(+0.31%) |
Jan 07, 2003 | 4.509 | 4.512 | 4.481 | 4.481 | 14,282 | -0.03(-0.68%) |
Jan 06, 2003 | 4.498 | 4.545 | 4.498 | 4.512 | 2,499 | +0.06(+1.32%) |
Jan 03, 2003 | 4.473 | 4.475 | 4.453 | 4.453 | 1,428 | +0.00(+0.00%) |
Jan 02, 2003 | 4.453 | 4.453 | 4.453 | 4.453 | 357 | +0.00(+0.00%) |
Dec 31, 2002 | 4.590 | 4.590 | 4.453 | 4.453 | 11,069 | -0.15(-3.23%) |
Dec 30, 2002 | 4.562 | 4.601 | 4.585 | 4.601 | 3,213 | +0.03(+0.74%) |
Dec 27, 2002 | 4.562 | 4.568 | 4.559 | 4.568 | 11,783 | +0.01(+0.12%) |
Dec 26, 2002 | 4.562 | 4.562 | 4.562 | 4.562 | 0 | +0.00(+0.00%) |
Dec 24, 2002 | 4.565 | 4.565 | 4.559 | 4.562 | 3,927 | -0.02(-0.43%) |
Dec 23, 2002 | 4.582 | 4.582 | 4.582 | 4.582 | 0 | +0.00(+0.00%) |
Dec 20, 2002 | 4.582 | 4.582 | 4.582 | 4.582 | 0 | +0.00(+0.00%) |
Dec 19, 2002 | 4.582 | 4.582 | 4.582 | 4.582 | 357 | -0.01(-0.30%) |
Dec 18, 2002 | 4.596 | 4.596 | 4.596 | 4.596 | 357 | -0.03(-0.55%) |
Dec 17, 2002 | 4.641 | 4.641 | 4.621 | 4.621 | 1,071 | +0.07(+1.54%) |
Dec 16, 2002 | 4.481 | 4.593 | 4.481 | 4.551 | 11,783 | +0.07(+1.56%) |
Dec 13, 2002 | 4.442 | 4.481 | 4.442 | 4.481 | 13,568 | +0.07(+1.59%) |
Dec 12, 2002 | 4.414 | 4.414 | 4.411 | 4.411 | 8,926 | +0.00(+0.00%) |
Dec 11, 2002 | 4.400 | 4.425 | 4.366 | 4.411 | 13,925 | -0.07(-1.56%) |
Dec 10, 2002 | 4.425 | 4.548 | 4.375 | 4.481 | 46,061 | +0.06(+1.27%) |
Dec 09, 2002 | 4.425 | 4.551 | 4.425 | 4.425 | 13,925 | +0.02(+0.44%) |
Dec 06, 2002 | 4.417 | 4.425 | 4.389 | 4.405 | 2,499 | +0.03(+0.70%) |
Dec 05, 2002 | 4.375 | 4.375 | 4.375 | 4.375 | 357 | -0.02(-0.51%) |
Dec 04, 2002 | 4.498 | 4.501 | 4.377 | 4.397 | 6,070 | -0.02(-0.51%) |
Dec 03, 2002 | 4.419 | 4.419 | 4.419 | 4.419 | 357 | +0.03(+0.57%) |
Dec 02, 2002 | 4.369 | 4.618 | 4.369 | 4.394 | 14,996 | +0.00(+0.00%) |
Nov 29, 2002 | 4.453 | 4.453 | 4.355 | 4.394 | 2,499 | -0.01(-0.13%) |
Nov 27, 2002 | 4.344 | 4.445 | 4.333 | 4.400 | 5,355 | +0.06(+1.36%) |
Nov 26, 2002 | 4.201 | 4.341 | 4.173 | 4.341 | 17,496 | +0.16(+3.89%) |
Nov 25, 2002 | 4.534 | 4.534 | 4.173 | 4.179 | 24,637 | -0.36(-7.90%) |
Nov 22, 2002 | 4.319 | 4.551 | 4.310 | 4.537 | 21,066 | +0.22(+5.13%) |
Nov 21, 2002 | 4.285 | 4.316 | 4.215 | 4.316 | 10,354 | -0.00(-0.10%) |
Nov 20, 2002 | 4.320 | 4.320 | 4.320 | 4.320 | 357 | +0.02(+0.55%) |
Nov 19, 2002 | 4.296 | 4.296 | 4.296 | 4.296 | 0 | +0.00(+0.00%) |
Nov 18, 2002 | 4.296 | 4.296 | 4.296 | 4.296 | 357 | -0.03(-0.64%) |
Nov 15, 2002 | 4.261 | 4.324 | 4.179 | 4.324 | 9,640 | +0.12(+2.80%) |
Nov 14, 2002 | 4.212 | 4.221 | 4.153 | 4.207 | 3,570 | -0.06(-1.44%) |
Nov 13, 2002 | 4.181 | 4.338 | 4.173 | 4.268 | 32,850 | +0.12(+2.97%) |
Nov 12, 2002 | 4.148 | 4.148 | 4.145 | 4.145 | 2,499 | -0.03(-0.67%) |
Nov 11, 2002 | 4.173 | 4.173 | 4.173 | 4.173 | 714 | +0.01(+0.34%) |
Nov 08, 2002 | 4.156 | 4.159 | 4.156 | 4.159 | 4,641 | +0.10(+2.41%) |
Nov 07, 2002 | 4.061 | 4.061 | 4.061 | 4.061 | 0 | +0.00(+0.00%) |
Nov 06, 2002 | 4.184 | 4.184 | 4.061 | 4.061 | 9,283 | +0.04(+1.05%) |
Nov 05, 2002 | 4.019 | 4.019 | 4.019 | 4.019 | 357 | +0.00(+0.07%) |
Nov 04, 2002 | 4.016 | 4.016 | 4.016 | 4.016 | 357 | +0.00(+0.00%) |