Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 4.225 | 4.225 | 4.190 | 4.199 | 399,260 | -0.02(-0.38%) |
Nov 26, 2003 | 4.224 | 4.240 | 4.195 | 4.215 | 538,760 | -0.00(-0.12%) |
Nov 25, 2003 | 4.163 | 4.224 | 4.163 | 4.220 | 652,910 | +0.02(+0.48%) |
Nov 24, 2003 | 4.249 | 4.250 | 4.096 | 4.200 | 2,192,700 | +0.00(+0.00%) |
Nov 21, 2003 | 4.146 | 4.243 | 4.137 | 4.200 | 1,594,870 | +0.03(+0.77%) |
Nov 20, 2003 | 4.145 | 4.210 | 4.145 | 4.168 | 980,830 | +0.00(+0.12%) |
Nov 19, 2003 | 4.200 | 4.231 | 4.150 | 4.163 | 1,373,280 | +0.01(+0.17%) |
Nov 18, 2003 | 4.181 | 4.300 | 4.150 | 4.156 | 784,910 | -0.03(-0.81%) |
Nov 17, 2003 | 4.293 | 4.300 | 4.160 | 4.190 | 1,023,180 | -0.09(-2.22%) |
Nov 14, 2003 | 4.219 | 4.285 | 4.206 | 4.285 | 912,500 | +0.04(+1.02%) |
Nov 13, 2003 | 4.111 | 4.260 | 4.110 | 4.242 | 1,094,870 | +0.08(+1.97%) |
Nov 12, 2003 | 4.110 | 4.160 | 4.085 | 4.160 | 735,770 | +0.01(+0.24%) |
Nov 11, 2003 | 4.175 | 4.175 | 4.015 | 4.150 | 1,505,880 | +0.00(+0.02%) |
Nov 10, 2003 | 4.206 | 4.213 | 4.107 | 4.149 | 1,385,160 | -0.06(-1.45%) |
Nov 07, 2003 | 4.008 | 4.221 | 3.900 | 4.210 | 1,896,280 | +0.18(+4.48%) |
Nov 06, 2003 | 3.804 | 4.078 | 3.804 | 4.029 | 2,005,190 | +0.17(+4.31%) |
Nov 05, 2003 | 3.840 | 3.867 | 3.800 | 3.863 | 1,437,640 | +0.01(+0.23%) |
Nov 04, 2003 | 3.880 | 3.975 | 3.849 | 3.854 | 1,890,110 | -0.02(-0.39%) |
Nov 03, 2003 | 3.779 | 3.848 | 3.729 | 3.869 | 1,703,210 | +0.11(+2.82%) |
Oct 31, 2003 | 3.785 | 3.890 | 3.681 | 3.763 | 3,234,580 | -0.12(-3.17%) |
Oct 30, 2003 | 3.888 | 3.932 | 3.852 | 3.886 | 2,495,480 | -0.00(-0.05%) |
Oct 29, 2003 | 3.536 | 3.970 | 3.529 | 3.888 | 16,090,380 | +0.42(+12.05%) |
Oct 28, 2003 | 3.325 | 3.470 | 3.261 | 3.470 | 1,745,070 | +0.17(+5.06%) |
Oct 27, 2003 | 3.289 | 3.350 | 3.244 | 3.303 | 1,480,000 | +0.09(+2.90%) |
Oct 24, 2003 | 3.100 | 3.276 | 3.070 | 3.210 | 1,944,000 | +0.09(+2.82%) |
Oct 23, 2003 | 3.095 | 3.149 | 3.068 | 3.122 | 1,414,000 | +0.03(+0.87%) |
Oct 22, 2003 | 3.079 | 3.110 | 3.078 | 3.095 | 2,216,000 | -0.04(-1.27%) |
Oct 21, 2003 | 3.160 | 3.160 | 3.098 | 3.135 | 1,020,300 | -0.01(-0.35%) |
Oct 20, 2003 | 3.155 | 3.175 | 3.100 | 3.146 | 838,360 | -0.03(-0.92%) |
Oct 17, 2003 | 3.108 | 3.200 | 3.077 | 3.175 | 1,224,560 | +0.08(+2.66%) |
Oct 16, 2003 | 3.100 | 3.125 | 3.053 | 3.093 | 655,470 | +0.05(+1.81%) |
Oct 15, 2003 | 2.980 | 3.082 | 2.933 | 3.038 | 1,486,700 | +0.06(+2.15%) |
Oct 14, 2003 | 2.993 | 3.005 | 2.968 | 2.974 | 309,000 | -0.01(-0.47%) |
Oct 13, 2003 | 2.936 | 3.030 | 2.913 | 2.988 | 508,400 | +0.07(+2.40%) |
Oct 10, 2003 | 2.925 | 2.935 | 2.845 | 2.918 | 1,390,710 | +0.12(+4.36%) |
Oct 09, 2003 | 2.869 | 2.920 | 2.789 | 2.796 | 302,050 | -0.08(-2.61%) |
Oct 08, 2003 | 2.715 | 2.914 | 2.715 | 2.871 | 680,640 | +0.11(+3.83%) |
Oct 07, 2003 | 2.701 | 2.766 | 2.671 | 2.765 | 785,410 | +0.05(+1.85%) |
Oct 06, 2003 | 2.779 | 2.779 | 2.665 | 2.715 | 334,770 | -0.04(-1.31%) |
Oct 03, 2003 | 2.701 | 2.788 | 2.701 | 2.751 | 770,510 | +0.06(+2.31%) |
Oct 02, 2003 | 2.717 | 2.726 | 2.620 | 2.689 | 784,480 | -0.04(-1.32%) |
Oct 01, 2003 | 2.609 | 2.731 | 2.599 | 2.725 | 1,558,710 | +0.11(+4.17%) |
Sep 30, 2003 | 2.640 | 2.660 | 2.590 | 2.616 | 1,096,710 | -0.03(-1.25%) |
Sep 29, 2003 | 2.585 | 2.693 | 2.573 | 2.649 | 758,830 | +0.04(+1.61%) |
Sep 26, 2003 | 2.612 | 2.664 | 2.575 | 2.607 | 1,327,640 | -0.02(-0.80%) |
Sep 25, 2003 | 2.701 | 2.855 | 2.628 | 2.628 | 1,167,870 | -0.07(-2.70%) |
Sep 24, 2003 | 2.792 | 2.813 | 2.580 | 2.701 | 483,850 | -0.11(-4.05%) |
Sep 23, 2003 | 2.806 | 2.815 | 2.771 | 2.815 | 346,640 | -0.01(-0.28%) |
Sep 22, 2003 | 2.900 | 2.914 | 2.787 | 2.823 | 240,030 | -0.10(-3.52%) |
Sep 19, 2003 | 2.859 | 2.973 | 2.806 | 2.926 | 363,800 | +0.10(+3.58%) |
Sep 18, 2003 | 2.833 | 2.946 | 2.775 | 2.825 | 613,430 | -0.06(-2.25%) |
Sep 17, 2003 | 2.947 | 2.947 | 2.806 | 2.890 | 346,840 | -0.07(-2.33%) |
Sep 16, 2003 | 2.852 | 2.962 | 2.852 | 2.959 | 334,580 | +0.11(+3.82%) |
Sep 15, 2003 | 2.785 | 2.850 | 2.785 | 2.850 | 275,000 | +0.07(+2.37%) |
Sep 12, 2003 | 2.904 | 2.904 | 2.783 | 2.784 | 502,000 | -0.13(-4.53%) |
Sep 11, 2003 | 2.904 | 2.932 | 2.896 | 2.916 | 309,000 | +0.01(+0.41%) |
Sep 10, 2003 | 2.965 | 3.019 | 2.901 | 2.904 | 441,000 | -0.06(-2.09%) |
Sep 09, 2003 | 3.020 | 3.045 | 2.960 | 2.966 | 353,000 | -0.08(-2.75%) |
Sep 08, 2003 | 2.960 | 3.071 | 2.960 | 3.050 | 403,000 | +0.09(+3.04%) |
Sep 05, 2003 | 3.006 | 3.042 | 2.961 | 2.960 | 260,700 | -0.05(-1.53%) |
Sep 04, 2003 | 3.089 | 3.089 | 2.980 | 3.006 | 256,000 | -0.10(-3.22%) |
Sep 03, 2003 | 3.119 | 3.147 | 3.061 | 3.106 | 194,000 | -0.00(-0.06%) |
Sep 02, 2003 | 2.958 | 3.116 | 2.952 | 3.108 | 385,000 | +0.13(+4.40%) |
Aug 29, 2003 | 3.006 | 3.011 | 2.977 | 2.977 | 494,000 | -0.04(-1.36%) |
Aug 28, 2003 | 2.990 | 3.018 | 2.990 | 3.018 | 679,000 | +0.04(+1.31%) |
Aug 27, 2003 | 2.952 | 2.990 | 2.952 | 2.979 | 241,000 | +0.02(+0.61%) |
Aug 26, 2003 | 2.967 | 2.981 | 2.945 | 2.961 | 329,000 | -0.03(-0.90%) |
Aug 25, 2003 | 2.975 | 2.998 | 2.973 | 2.988 | 342,000 | -0.01(-0.23%) |
Aug 22, 2003 | 3.012 | 3.038 | 2.980 | 2.995 | 525,000 | -0.01(-0.20%) |
Aug 21, 2003 | 3.030 | 3.042 | 2.990 | 3.001 | 489,000 | -0.02(-0.73%) |
Aug 20, 2003 | 3.119 | 3.119 | 3.004 | 3.023 | 266,000 | -0.07(-2.33%) |
Aug 19, 2003 | 3.178 | 3.183 | 3.086 | 3.095 | 283,000 | -0.06(-2.06%) |
Aug 18, 2003 | 3.145 | 3.175 | 3.105 | 3.160 | 487,000 | +0.07(+2.33%) |
Aug 15, 2003 | 3.126 | 3.150 | 3.088 | 3.088 | 102,000 | -0.05(-1.66%) |
Aug 14, 2003 | 3.123 | 3.140 | 3.088 | 3.140 | 634,000 | +0.04(+1.29%) |
Aug 13, 2003 | 3.141 | 3.141 | 3.060 | 3.100 | 565,000 | -0.05(-1.52%) |
Aug 12, 2003 | 3.016 | 3.149 | 3.016 | 3.148 | 545,000 | +0.12(+3.96%) |
Aug 11, 2003 | 3.023 | 3.046 | 2.995 | 3.028 | 436,000 | +0.03(+0.93%) |
Aug 08, 2003 | 2.993 | 3.053 | 2.984 | 3.000 | 672,000 | -0.00(-0.10%) |
Aug 07, 2003 | 2.898 | 3.006 | 2.898 | 3.003 | 991,000 | +0.05(+1.80%) |
Aug 06, 2003 | 2.820 | 2.952 | 2.820 | 2.950 | 598,000 | +0.11(+3.73%) |
Aug 05, 2003 | 2.898 | 2.898 | 2.825 | 2.844 | 551,000 | -0.06(-2.07%) |
Aug 04, 2003 | 2.934 | 2.990 | 2.888 | 2.904 | 370,000 | -0.05(-1.83%) |
Aug 01, 2003 | 3.020 | 3.061 | 2.895 | 2.958 | 1,189,000 | -0.07(-2.47%) |
Jul 31, 2003 | 2.900 | 3.100 | 2.900 | 3.033 | 628,000 | +0.09(+3.16%) |
Jul 30, 2003 | 3.107 | 3.165 | 2.910 | 2.940 | 940,000 | -0.24(-7.43%) |
Jul 29, 2003 | 3.131 | 3.200 | 3.100 | 3.176 | 794,000 | +0.05(+1.63%) |
Jul 28, 2003 | 2.980 | 3.125 | 2.980 | 3.125 | 692,000 | +0.12(+3.96%) |
Jul 25, 2003 | 3.057 | 3.068 | 2.982 | 3.006 | 732,000 | +0.00(+0.04%) |
Jul 24, 2003 | 3.058 | 3.058 | 3.005 | 3.005 | 181,000 | -0.00(-0.07%) |
Jul 23, 2003 | 2.879 | 3.064 | 2.868 | 3.007 | 671,000 | +0.11(+3.90%) |
Jul 22, 2003 | 2.842 | 2.894 | 2.800 | 2.894 | 284,000 | +0.06(+2.23%) |
Jul 21, 2003 | 2.990 | 2.990 | 2.780 | 2.831 | 857,000 | -0.15(-5.06%) |
Jul 18, 2003 | 2.935 | 3.000 | 2.935 | 2.982 | 174,000 | +0.05(+1.60%) |
Jul 17, 2003 | 2.991 | 3.076 | 2.909 | 2.935 | 592,000 | -0.09(-3.07%) |
Jul 16, 2003 | 3.105 | 3.114 | 2.990 | 3.028 | 513,000 | -0.06(-1.97%) |
Jul 15, 2003 | 3.100 | 3.100 | 3.060 | 3.089 | 454,000 | -0.01(-0.33%) |
Jul 14, 2003 | 3.025 | 3.100 | 3.025 | 3.099 | 331,000 | +0.02(+0.78%) |
Jul 11, 2003 | 3.067 | 3.080 | 3.023 | 3.075 | 555,000 | +0.01(+0.26%) |
Jul 10, 2003 | 3.188 | 3.188 | 3.044 | 3.067 | 267,000 | -0.12(-3.85%) |
Jul 09, 2003 | 3.155 | 3.198 | 3.075 | 3.190 | 639,000 | +0.05(+1.65%) |
Jul 08, 2003 | 3.125 | 3.165 | 3.124 | 3.138 | 376,000 | +0.00(+0.03%) |
Jul 07, 2003 | 2.970 | 3.188 | 2.970 | 3.137 | 960,000 | +0.11(+3.77%) |
Jul 03, 2003 | 2.955 | 3.045 | 2.845 | 3.023 | 493,000 | +0.05(+1.65%) |
Jul 02, 2003 | 2.983 | 3.000 | 2.881 | 2.974 | 1,308,510 | -0.04(-1.33%) |
Jul 01, 2003 | 2.981 | 3.014 | 2.896 | 3.014 | 663,000 | +0.05(+1.55%) |
Jun 30, 2003 | 2.955 | 2.993 | 2.927 | 2.968 | 505,000 | -0.01(-0.44%) |
Jun 27, 2003 | 2.985 | 2.992 | 2.951 | 2.981 | 634,000 | -0.00(-0.13%) |
Jun 26, 2003 | 2.963 | 3.010 | 2.940 | 2.985 | 519,000 | +0.03(+0.88%) |
Jun 25, 2003 | 2.835 | 3.015 | 2.800 | 2.959 | 711,000 | +0.07(+2.56%) |
Jun 24, 2003 | 2.842 | 2.909 | 2.786 | 2.885 | 418,000 | +0.07(+2.60%) |
Jun 23, 2003 | 2.955 | 2.955 | 2.786 | 2.812 | 738,000 | -0.08(-2.90%) |
Jun 20, 2003 | 2.900 | 2.960 | 2.881 | 2.896 | 343,000 | -0.00(-0.07%) |
Jun 19, 2003 | 3.050 | 3.050 | 2.877 | 2.898 | 671,000 | -0.16(-5.11%) |
Jun 18, 2003 | 2.950 | 3.122 | 2.879 | 3.054 | 1,745,000 | +0.15(+5.31%) |
Jun 17, 2003 | 3.019 | 3.025 | 2.867 | 2.900 | 1,938,000 | -0.11(-3.53%) |
Jun 16, 2003 | 2.972 | 3.006 | 2.925 | 3.006 | 1,191,000 | +0.05(+1.73%) |
Jun 13, 2003 | 3.038 | 3.038 | 2.940 | 2.955 | 544,000 | -0.07(-2.28%) |
Jun 12, 2003 | 3.000 | 3.029 | 2.978 | 3.024 | 1,289,000 | +0.04(+1.31%) |
Jun 11, 2003 | 2.938 | 2.985 | 2.871 | 2.985 | 918,000 | +0.07(+2.55%) |
Jun 10, 2003 | 2.804 | 2.925 | 2.761 | 2.911 | 305,000 | +0.11(+4.03%) |
Jun 09, 2003 | 2.845 | 2.845 | 2.745 | 2.798 | 625,000 | -0.08(-2.95%) |
Jun 06, 2003 | 2.875 | 2.920 | 2.835 | 2.883 | 887,000 | +0.01(+0.35%) |
Jun 05, 2003 | 2.875 | 2.875 | 2.806 | 2.873 | 327,000 | +0.03(+0.91%) |
Jun 04, 2003 | 2.814 | 2.860 | 2.792 | 2.847 | 840,000 | +0.05(+1.68%) |
Jun 03, 2003 | 2.751 | 2.835 | 2.751 | 2.800 | 979,000 | +0.05(+1.71%) |
Jun 02, 2003 | 2.850 | 2.854 | 2.753 | 2.753 | 474,000 | -0.06(-2.24%) |
May 30, 2003 | 2.855 | 2.855 | 2.782 | 2.816 | 1,479,000 | -0.08(-2.90%) |
May 29, 2003 | 2.769 | 2.929 | 2.701 | 2.900 | 1,601,000 | +0.13(+4.77%) |
May 28, 2003 | 2.539 | 2.770 | 2.539 | 2.768 | 1,568,000 | +0.25(+10.06%) |
May 27, 2003 | 2.414 | 2.531 | 2.390 | 2.515 | 1,452,000 | +0.09(+3.63%) |
May 23, 2003 | 2.432 | 2.435 | 2.368 | 2.427 | 112,000 | -0.01(-0.45%) |
May 22, 2003 | 2.422 | 2.449 | 2.379 | 2.438 | 184,000 | -0.00(-0.08%) |
May 21, 2003 | 2.250 | 2.440 | 2.250 | 2.440 | 438,000 | +0.09(+3.96%) |
May 20, 2003 | 2.244 | 2.370 | 2.220 | 2.347 | 450,000 | +0.10(+4.50%) |
May 19, 2003 | 2.319 | 2.339 | 2.246 | 2.246 | 301,000 | -0.04(-1.58%) |
May 16, 2003 | 2.334 | 2.383 | 2.277 | 2.282 | 280,000 | -0.09(-3.92%) |
May 15, 2003 | 2.374 | 2.400 | 2.353 | 2.375 | 88,000 | +0.00(+0.04%) |
May 14, 2003 | 2.394 | 2.396 | 2.374 | 2.374 | 131,000 | -0.02(-0.83%) |
May 13, 2003 | 2.429 | 2.429 | 2.378 | 2.394 | 427,000 | -0.03(-1.16%) |
May 12, 2003 | 2.423 | 2.435 | 2.409 | 2.422 | 97,000 | +0.01(+0.54%) |
May 09, 2003 | 2.390 | 2.415 | 2.390 | 2.409 | 281,920 | +0.02(+1.01%) |
May 08, 2003 | 2.400 | 2.407 | 2.380 | 2.385 | 186,000 | -0.02(-0.63%) |
May 07, 2003 | 2.402 | 2.430 | 2.400 | 2.400 | 97,000 | -0.02(-0.62%) |
May 06, 2003 | 2.354 | 2.444 | 2.354 | 2.415 | 766,000 | +0.07(+3.03%) |
May 05, 2003 | 2.302 | 2.372 | 2.293 | 2.344 | 311,000 | +0.04(+1.91%) |
May 02, 2003 | 2.198 | 2.300 | 2.182 | 2.300 | 292,000 | +0.11(+5.26%) |
May 01, 2003 | 2.207 | 2.229 | 2.112 | 2.185 | 470,000 | -0.04(-1.84%) |
Apr 30, 2003 | 2.246 | 2.250 | 2.215 | 2.226 | 753,000 | -0.02(-0.89%) |
Apr 29, 2003 | 2.275 | 2.275 | 2.236 | 2.246 | 359,000 | -0.00(-0.13%) |
Apr 28, 2003 | 2.315 | 2.320 | 2.207 | 2.249 | 793,000 | -0.04(-1.83%) |
Apr 25, 2003 | 2.456 | 2.456 | 2.281 | 2.291 | 1,292,000 | -0.16(-6.60%) |
Apr 24, 2003 | 2.441 | 2.500 | 2.400 | 2.453 | 580,000 | +0.01(+0.58%) |
Apr 23, 2003 | 2.400 | 2.439 | 2.379 | 2.439 | 244,000 | +0.05(+2.05%) |
Apr 22, 2003 | 2.345 | 2.400 | 2.336 | 2.390 | 185,000 | +0.05(+2.22%) |
Apr 21, 2003 | 2.315 | 2.345 | 2.315 | 2.338 | 334,000 | +0.03(+1.17%) |
Apr 17, 2003 | 2.353 | 2.357 | 2.302 | 2.311 | 522,000 | -0.03(-1.24%) |
Apr 16, 2003 | 2.305 | 2.340 | 2.279 | 2.340 | 358,000 | +0.01(+0.39%) |
Apr 15, 2003 | 2.261 | 2.334 | 2.253 | 2.331 | 490,000 | +0.05(+2.15%) |
Apr 14, 2003 | 2.137 | 2.282 | 2.119 | 2.282 | 451,000 | +0.16(+7.29%) |
Apr 11, 2003 | 2.192 | 2.206 | 2.126 | 2.127 | 1,088,000 | -0.06(-2.65%) |
Apr 10, 2003 | 2.206 | 2.206 | 2.181 | 2.185 | 239,000 | +0.01(+0.28%) |
Apr 09, 2003 | 2.245 | 2.247 | 2.179 | 2.179 | 369,000 | -0.07(-3.02%) |
Apr 08, 2003 | 2.376 | 2.400 | 2.224 | 2.247 | 1,047,000 | -0.16(-6.73%) |
Apr 07, 2003 | 2.415 | 2.493 | 2.385 | 2.409 | 1,158,000 | +0.01(+0.58%) |
Apr 04, 2003 | 2.329 | 2.395 | 2.315 | 2.395 | 1,259,000 | +0.08(+3.37%) |
Apr 03, 2003 | 2.299 | 2.325 | 2.279 | 2.317 | 703,000 | +0.03(+1.22%) |
Apr 02, 2003 | 2.202 | 2.299 | 2.202 | 2.289 | 319,000 | +0.09(+4.05%) |
Apr 01, 2003 | 2.205 | 2.205 | 2.161 | 2.200 | 374,000 | -0.00(-0.23%) |
Mar 31, 2003 | 2.245 | 2.246 | 2.205 | 2.205 | 505,000 | -0.06(-2.65%) |
Mar 28, 2003 | 2.261 | 2.269 | 2.237 | 2.265 | 233,000 | +0.02(+0.67%) |
Mar 27, 2003 | 2.252 | 2.267 | 2.246 | 2.250 | 222,000 | -0.01(-0.40%) |
Mar 26, 2003 | 2.262 | 2.279 | 2.244 | 2.259 | 273,440 | -0.00(-0.13%) |
Mar 25, 2003 | 2.252 | 2.262 | 2.229 | 2.262 | 208,000 | +0.02(+0.76%) |
Mar 24, 2003 | 2.235 | 2.252 | 2.229 | 2.245 | 390,510 | -0.01(-0.49%) |
Mar 21, 2003 | 2.252 | 2.256 | 2.232 | 2.256 | 385,000 | +0.03(+1.17%) |
Mar 20, 2003 | 2.133 | 2.235 | 2.130 | 2.230 | 235,610 | +0.07(+3.15%) |
Mar 19, 2003 | 2.135 | 2.162 | 2.101 | 2.162 | 303,110 | +0.03(+1.60%) |
Mar 18, 2003 | 2.002 | 2.128 | 2.000 | 2.128 | 1,136,000 | +0.13(+6.40%) |
Mar 17, 2003 | 2.074 | 2.074 | 2.000 | 2.000 | 1,263,440 | -0.10(-4.76%) |
Mar 14, 2003 | 2.065 | 2.105 | 2.046 | 2.100 | 327,000 | -0.00(-0.14%) |
Mar 13, 2003 | 2.045 | 2.114 | 2.038 | 2.103 | 256,000 | +0.07(+3.19%) |
Mar 12, 2003 | 2.026 | 2.050 | 2.018 | 2.038 | 84,000 | +0.01(+0.29%) |
Mar 11, 2003 | 2.044 | 2.089 | 2.023 | 2.032 | 254,000 | -0.03(-1.41%) |
Mar 10, 2003 | 2.018 | 2.073 | 2.018 | 2.061 | 139,000 | +0.00(+0.15%) |
Mar 07, 2003 | 2.000 | 2.100 | 2.000 | 2.058 | 516,390 | +0.02(+0.99%) |
Mar 06, 2003 | 2.002 | 2.041 | 1.996 | 2.038 | 226,000 | +0.00(+0.14%) |
Mar 05, 2003 | 2.037 | 2.040 | 2.000 | 2.035 | 225,000 | -0.01(-0.29%) |
Mar 04, 2003 | 2.060 | 2.080 | 2.041 | 2.041 | 330,000 | -0.02(-0.92%) |
Mar 03, 2003 | 2.084 | 2.084 | 2.052 | 2.060 | 615,000 | +0.00(+0.00%) |
Feb 28, 2003 | 2.064 | 2.077 | 1.996 | 2.060 | 466,000 | -0.00(-0.24%) |
Feb 27, 2003 | 2.014 | 2.091 | 2.013 | 2.065 | 609,000 | +0.04(+2.18%) |
Feb 26, 2003 | 1.994 | 2.021 | 1.991 | 2.021 | 653,000 | +0.02(+0.80%) |
Feb 25, 2003 | 1.995 | 2.005 | 1.980 | 2.005 | 622,000 | +0.00(+0.25%) |
Feb 24, 2003 | 1.999 | 2.013 | 1.995 | 2.000 | 242,000 | -0.01(-0.65%) |
Feb 21, 2003 | 2.005 | 2.014 | 1.985 | 2.013 | 130,000 | -0.00(-0.05%) |
Feb 20, 2003 | 2.000 | 2.030 | 2.000 | 2.014 | 210,000 | +0.01(+0.49%) |
Feb 19, 2003 | 2.014 | 2.026 | 1.992 | 2.004 | 41,000 | -0.01(-0.74%) |
Feb 18, 2003 | 1.928 | 2.019 | 1.928 | 2.019 | 78,000 | +0.07(+3.81%) |
Feb 14, 2003 | 1.842 | 1.945 | 1.842 | 1.945 | 196,000 | +0.09(+4.90%) |
Feb 13, 2003 | 1.884 | 1.885 | 1.826 | 1.854 | 132,000 | -0.03(-1.59%) |
Feb 12, 2003 | 1.803 | 1.884 | 1.803 | 1.884 | 106,000 | +0.05(+2.66%) |
Feb 11, 2003 | 1.858 | 1.858 | 1.814 | 1.835 | 139,000 | -0.03(-1.40%) |
Feb 10, 2003 | 1.814 | 1.899 | 1.795 | 1.861 | 270,000 | +0.04(+1.97%) |
Feb 07, 2003 | 1.893 | 1.893 | 1.825 | 1.825 | 361,000 | -0.07(-3.74%) |
Feb 06, 2003 | 1.907 | 1.910 | 1.875 | 1.896 | 253,000 | +0.00(+0.21%) |
Feb 05, 2003 | 1.988 | 1.988 | 1.890 | 1.892 | 626,000 | -0.12(-5.78%) |
Feb 04, 2003 | 2.000 | 2.010 | 1.989 | 2.008 | 279,000 | +0.00(+0.00%) |
Feb 03, 2003 | 2.010 | 2.037 | 2.004 | 2.008 | 171,000 | -0.01(-0.35%) |
Jan 31, 2003 | 2.040 | 2.045 | 2.000 | 2.015 | 165,000 | -0.04(-2.14%) |
Jan 30, 2003 | 2.081 | 2.097 | 2.059 | 2.059 | 176,000 | -0.03(-1.48%) |
Jan 29, 2003 | 2.000 | 2.100 | 2.000 | 2.090 | 216,000 | +0.06(+2.96%) |
Jan 28, 2003 | 2.004 | 2.030 | 1.980 | 2.030 | 100,000 | +0.05(+2.58%) |
Jan 27, 2003 | 1.950 | 1.999 | 1.945 | 1.979 | 153,000 | +0.03(+1.44%) |
Jan 24, 2003 | 2.041 | 2.041 | 1.942 | 1.951 | 115,000 | -0.08(-3.99%) |
Jan 23, 2003 | 2.020 | 2.060 | 2.000 | 2.032 | 268,000 | +0.03(+1.50%) |
Jan 22, 2003 | 2.000 | 2.017 | 1.976 | 2.002 | 171,000 | -0.01(-0.40%) |
Jan 21, 2003 | 2.036 | 2.036 | 2.010 | 2.010 | 235,000 | -0.01(-0.35%) |
Jan 17, 2003 | 2.032 | 2.034 | 2.010 | 2.017 | 251,000 | -0.02(-0.74%) |
Jan 16, 2003 | 2.006 | 2.033 | 2.005 | 2.032 | 223,000 | +0.00(+0.10%) |
Jan 15, 2003 | 2.009 | 2.030 | 1.991 | 2.030 | 296,000 | +0.01(+0.54%) |
Jan 14, 2003 | 1.995 | 2.059 | 1.995 | 2.019 | 348,000 | +0.02(+0.90%) |
Jan 13, 2003 | 1.985 | 2.130 | 1.985 | 2.001 | 1,069,000 | +0.05(+2.62%) |
Jan 10, 2003 | 1.849 | 1.994 | 1.844 | 1.950 | 482,000 | +0.10(+5.52%) |
Jan 09, 2003 | 1.801 | 1.848 | 1.801 | 1.848 | 85,000 | +0.06(+3.47%) |
Jan 08, 2003 | 1.789 | 1.854 | 1.774 | 1.786 | 279,000 | -0.00(-0.11%) |
Jan 07, 2003 | 1.789 | 1.789 | 1.768 | 1.788 | 174,000 | -0.02(-1.32%) |
Jan 06, 2003 | 1.780 | 1.815 | 1.765 | 1.812 | 137,000 | +0.03(+1.74%) |
Jan 03, 2003 | 1.799 | 1.838 | 1.763 | 1.781 | 334,000 | +0.00(+0.23%) |
Jan 02, 2003 | 1.914 | 1.914 | 1.775 | 1.777 | 417,000 | -0.07(-3.69%) |
Dec 31, 2002 | 1.740 | 1.925 | 1.729 | 1.845 | 718,000 | +0.08(+4.77%) |
Dec 30, 2002 | 1.741 | 1.775 | 1.717 | 1.761 | 331,000 | -0.01(-0.39%) |
Dec 27, 2002 | 1.733 | 1.768 | 1.698 | 1.768 | 185,000 | +0.04(+2.36%) |
Dec 26, 2002 | 1.700 | 1.752 | 1.697 | 1.727 | 1,022,000 | +0.02(+0.94%) |
Dec 24, 2002 | 1.712 | 1.732 | 1.700 | 1.711 | 169,000 | -0.00(-0.12%) |
Dec 23, 2002 | 1.792 | 1.757 | 1.700 | 1.713 | 286,000 | -0.01(-0.81%) |
Dec 20, 2002 | 1.792 | 1.828 | 1.700 | 1.727 | 557,000 | -0.02(-1.37%) |
Dec 19, 2002 | 1.782 | 1.847 | 1.751 | 1.751 | 814,000 | -0.04(-2.17%) |
Dec 18, 2002 | 1.841 | 1.842 | 1.766 | 1.790 | 607,000 | -0.05(-2.78%) |
Dec 17, 2002 | 1.861 | 1.889 | 1.841 | 1.841 | 144,000 | -0.02(-1.07%) |
Dec 16, 2002 | 1.856 | 1.864 | 1.833 | 1.861 | 275,000 | -0.00(-0.05%) |
Dec 13, 2002 | 1.904 | 1.904 | 1.862 | 1.862 | 125,000 | -0.04(-2.20%) |
Dec 12, 2002 | 1.810 | 1.905 | 1.801 | 1.904 | 238,000 | +0.10(+5.42%) |
Dec 11, 2002 | 1.767 | 1.810 | 1.747 | 1.806 | 205,000 | +0.05(+2.91%) |
Dec 10, 2002 | 1.731 | 1.773 | 1.725 | 1.755 | 71,000 | +0.03(+1.74%) |
Dec 09, 2002 | 1.800 | 1.801 | 1.725 | 1.725 | 640,000 | -0.07(-3.95%) |
Dec 06, 2002 | 1.828 | 1.828 | 1.795 | 1.796 | 100,000 | -0.03(-1.81%) |
Dec 05, 2002 | 1.917 | 1.917 | 1.827 | 1.829 | 137,000 | -0.07(-3.78%) |
Dec 04, 2002 | 1.832 | 1.921 | 1.821 | 1.901 | 237,000 | +0.05(+2.75%) |
Dec 03, 2002 | 1.829 | 1.855 | 1.800 | 1.850 | 125,000 | +0.02(+1.21%) |