Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 6.559 | 6.559 | 6.316 | 6.316 | 11,217 | -0.12(-1.81%) |
Dec 30, 2003 | 6.433 | 6.520 | 6.405 | 6.433 | 182,044 | -0.09(-1.34%) |
Dec 29, 2003 | 6.326 | 6.608 | 6.316 | 6.520 | 11,937 | +0.20(+3.23%) |
Dec 26, 2003 | 6.318 | 6.318 | 6.316 | 6.316 | 308 | +0.00(+0.00%) |
Dec 24, 2003 | 6.316 | 6.355 | 6.316 | 6.316 | 16,053 | -0.03(-0.46%) |
Dec 23, 2003 | 6.423 | 6.443 | 6.316 | 6.345 | 11,834 | -0.08(-1.21%) |
Dec 22, 2003 | 6.549 | 6.559 | 6.316 | 6.423 | 13,519 | +0.10(+1.54%) |
Dec 19, 2003 | 6.520 | 6.656 | 6.316 | 6.326 | 7,358 | -0.23(-3.56%) |
Dec 18, 2003 | 6.792 | 6.792 | 6.559 | 6.559 | 4,342 | -0.18(-2.74%) |
Dec 17, 2003 | 6.559 | 6.802 | 6.559 | 6.744 | 6,483 | +0.17(+2.66%) |
Dec 16, 2003 | 6.423 | 6.569 | 6.423 | 6.569 | 1,234 | +0.07(+1.05%) |
Dec 15, 2003 | 6.413 | 6.694 | 6.413 | 6.501 | 9,107 | +0.13(+1.98%) |
Dec 12, 2003 | 6.462 | 6.763 | 6.375 | 6.375 | 54,542 | -0.04(-0.61%) |
Dec 11, 2003 | 6.170 | 6.423 | 6.316 | 6.413 | 16,825 | +0.24(+3.94%) |
Dec 10, 2003 | 6.277 | 6.491 | 6.170 | 6.170 | 13,967 | -0.15(-2.31%) |
Dec 09, 2003 | 6.219 | 6.394 | 6.170 | 6.316 | 42,913 | -0.08(-1.22%) |
Dec 08, 2003 | 6.073 | 6.413 | 6.073 | 6.394 | 89,542 | +0.32(+5.28%) |
Dec 05, 2003 | 5.976 | 5.976 | 5.976 | 6.073 | 0 | +0.10(+1.63%) |
Dec 04, 2003 | 5.937 | 5.976 | 5.937 | 5.976 | 10,805 | +0.05(+0.82%) |
Dec 03, 2003 | 5.840 | 5.952 | 5.840 | 5.928 | 24,698 | +0.05(+0.83%) |
Dec 02, 2003 | 5.772 | 5.898 | 5.772 | 5.879 | 7,203 | +0.05(+0.83%) |
Dec 01, 2003 | 5.830 | 6.064 | 5.830 | 5.830 | 4,116 | +0.00(+0.00%) |
Nov 28, 2003 | 5.830 | 5.830 | 5.811 | 5.830 | 12,040 | +0.00(+0.00%) |
Nov 26, 2003 | 5.743 | 5.889 | 5.694 | 5.830 | 25,007 | -0.10(-1.64%) |
Nov 25, 2003 | 5.928 | 6.064 | 5.928 | 5.928 | 8,152 | -0.01(-0.16%) |
Nov 24, 2003 | 6.268 | 6.268 | 5.928 | 5.937 | 10,637 | +0.10(+1.66%) |
Nov 21, 2003 | 5.928 | 5.966 | 5.840 | 5.840 | 15,951 | -0.09(-1.48%) |
Nov 20, 2003 | 5.918 | 5.928 | 5.889 | 5.928 | 12,143 | +0.01(+0.16%) |
Nov 19, 2003 | 5.928 | 5.966 | 5.918 | 5.918 | 18,523 | +0.00(+0.00%) |
Nov 18, 2003 | 5.928 | 5.928 | 5.898 | 5.918 | 5,968 | +0.00(+0.00%) |
Nov 17, 2003 | 5.928 | 5.928 | 5.840 | 5.918 | 2,469 | +0.08(+1.33%) |
Nov 14, 2003 | 5.839 | 5.976 | 5.782 | 5.840 | 4,116 | -0.07(-1.17%) |
Nov 13, 2003 | 5.928 | 5.937 | 5.829 | 5.909 | 1,854 | -0.02(-0.31%) |
Nov 12, 2003 | 5.928 | 5.928 | 5.928 | 5.928 | 0 | +0.00(+0.00%) |
Nov 11, 2003 | 5.821 | 5.928 | 5.821 | 5.928 | 19,449 | +0.10(+1.67%) |
Nov 10, 2003 | 5.928 | 5.928 | 5.830 | 5.830 | 12,503 | -0.07(-1.15%) |
Nov 07, 2003 | 6.073 | 6.112 | 5.898 | 5.898 | 78,838 | -0.18(-3.04%) |
Nov 06, 2003 | 6.083 | 6.083 | 6.083 | 6.083 | 2,572 | -0.08(-1.26%) |
Nov 05, 2003 | 6.092 | 6.161 | 6.025 | 6.161 | 38,734 | +0.13(+2.09%) |
Nov 04, 2003 | 6.111 | 6.249 | 6.025 | 6.034 | 4,213 | -0.04(-0.64%) |
Nov 03, 2003 | 6.180 | 6.180 | 6.073 | 6.073 | 2,058 | -0.09(-1.42%) |
Oct 31, 2003 | 6.180 | 6.190 | 6.073 | 6.161 | 10,702 | -0.04(-0.63%) |
Oct 30, 2003 | 6.229 | 6.200 | 6.121 | 6.200 | 720 | -0.03(-0.47%) |
Oct 29, 2003 | 6.121 | 6.365 | 6.073 | 6.229 | 7,507 | +0.16(+2.56%) |
Oct 28, 2003 | 6.072 | 6.337 | 6.034 | 6.073 | 3,293 | -0.25(-3.99%) |
Oct 27, 2003 | 6.316 | 6.463 | 6.316 | 6.326 | 5,454 | +0.21(+3.50%) |
Oct 24, 2003 | 6.073 | 6.259 | 6.025 | 6.112 | 4,322 | -0.23(-3.69%) |
Oct 23, 2003 | 6.463 | 6.463 | 6.169 | 6.346 | 1,852 | -0.08(-1.30%) |
Oct 22, 2003 | 6.082 | 6.462 | 6.082 | 6.430 | 2,366 | +0.10(+1.61%) |
Oct 21, 2003 | 6.054 | 6.511 | 6.054 | 6.328 | 48,470 | +0.35(+5.89%) |
Oct 20, 2003 | 5.976 | 6.064 | 5.976 | 5.976 | 3,910 | +0.03(+0.49%) |
Oct 17, 2003 | 5.947 | 5.947 | 5.947 | 5.947 | 0 | +0.00(+0.00%) |
Oct 16, 2003 | 5.919 | 6.054 | 5.879 | 5.947 | 15,127 | +0.05(+0.82%) |
Oct 15, 2003 | 6.044 | 6.044 | 5.898 | 5.898 | 1,132 | -0.04(-0.65%) |
Oct 14, 2003 | 5.928 | 6.015 | 5.928 | 5.937 | 16,156 | +0.00(+0.00%) |
Oct 13, 2003 | 5.879 | 5.938 | 5.879 | 5.937 | 6,174 | +0.05(+0.81%) |
Oct 10, 2003 | 5.918 | 5.918 | 5.859 | 5.890 | 2,984 | +0.06(+1.02%) |
Oct 09, 2003 | 5.840 | 5.918 | 5.830 | 5.830 | 8,747 | -0.01(-0.18%) |
Oct 08, 2003 | 5.859 | 5.947 | 5.830 | 5.841 | 2,469 | -0.11(-1.78%) |
Oct 07, 2003 | 5.928 | 5.966 | 5.840 | 5.947 | 2,984 | +0.03(+0.49%) |
Oct 06, 2003 | 5.831 | 5.947 | 5.518 | 5.918 | 31,181 | +0.23(+4.10%) |
Oct 03, 2003 | 5.675 | 5.870 | 5.607 | 5.685 | 5,541 | -0.17(-2.90%) |
Oct 02, 2003 | 5.558 | 5.918 | 5.558 | 5.855 | 9,776 | +0.22(+3.88%) |
Oct 01, 2003 | 5.782 | 5.782 | 5.451 | 5.636 | 4,733 | +0.15(+2.65%) |
Sep 30, 2003 | 5.830 | 5.831 | 5.490 | 5.490 | 2,984 | -0.39(-6.61%) |
Sep 29, 2003 | 5.392 | 5.879 | 5.392 | 5.879 | 5,145 | +0.12(+2.02%) |
Sep 26, 2003 | 5.822 | 5.822 | 5.490 | 5.762 | 4,422 | +0.05(+0.85%) |
Sep 25, 2003 | 5.822 | 5.822 | 5.481 | 5.714 | 3,498 | +0.06(+1.03%) |
Sep 24, 2003 | 5.831 | 5.831 | 5.470 | 5.655 | 4,733 | -0.21(-3.64%) |
Sep 23, 2003 | 5.723 | 5.869 | 5.441 | 5.869 | 4,116 | +0.00(+0.00%) |
Sep 22, 2003 | 5.267 | 5.869 | 5.267 | 5.869 | 15,951 | +0.04(+0.67%) |
Sep 19, 2003 | 5.704 | 5.928 | 5.694 | 5.830 | 43,030 | +0.40(+7.33%) |
Sep 18, 2003 | 5.694 | 5.694 | 5.344 | 5.432 | 18,420 | +0.17(+3.31%) |
Sep 17, 2003 | 5.597 | 5.647 | 5.110 | 5.258 | 3,396 | -0.10(-1.80%) |
Sep 16, 2003 | 5.140 | 5.636 | 5.052 | 5.354 | 9,673 | +0.04(+0.73%) |
Sep 15, 2003 | 5.384 | 5.578 | 5.072 | 5.315 | 7,821 | +0.02(+0.39%) |
Sep 12, 2003 | 5.344 | 5.375 | 5.120 | 5.295 | 2,161 | +0.06(+1.09%) |
Sep 11, 2003 | 5.442 | 5.540 | 5.179 | 5.238 | 5,557 | +0.00(+0.00%) |
Sep 10, 2003 | 5.374 | 5.550 | 5.111 | 5.238 | 2,881 | -0.20(-3.75%) |
Sep 09, 2003 | 5.170 | 5.549 | 5.140 | 5.442 | 5,145 | +0.39(+7.69%) |
Sep 08, 2003 | 5.014 | 5.141 | 5.014 | 5.053 | 5,248 | -0.11(-2.07%) |
Sep 05, 2003 | 4.975 | 5.160 | 4.975 | 5.160 | 11,937 | +0.05(+1.05%) |
Sep 04, 2003 | 5.043 | 5.106 | 5.004 | 5.106 | 9,261 | +0.05(+1.06%) |
Sep 03, 2003 | 4.966 | 5.442 | 4.859 | 5.053 | 33,960 | -0.05(-0.95%) |
Sep 02, 2003 | 5.354 | 5.355 | 5.053 | 5.102 | 11,320 | -0.21(-4.00%) |
Aug 29, 2003 | 5.140 | 5.345 | 5.101 | 5.314 | 4,219 | -0.05(-1.01%) |
Aug 28, 2003 | 5.091 | 5.369 | 5.091 | 5.369 | 4,939 | +0.24(+4.64%) |
Aug 27, 2003 | 5.355 | 5.355 | 5.110 | 5.131 | 7,203 | -0.26(-4.86%) |
Aug 26, 2003 | 5.354 | 5.393 | 5.354 | 5.393 | 4,322 | +0.00(+0.00%) |
Aug 25, 2003 | 5.083 | 5.393 | 5.083 | 5.393 | 2,675 | +0.01(+0.18%) |
Aug 22, 2003 | 5.432 | 5.432 | 5.325 | 5.383 | 8,335 | -0.04(-0.70%) |
Aug 21, 2003 | 5.256 | 5.491 | 5.256 | 5.421 | 5,145 | -0.02(-0.29%) |
Aug 20, 2003 | 5.170 | 5.578 | 5.111 | 5.437 | 10,188 | -0.10(-1.84%) |
Aug 19, 2003 | 5.529 | 5.578 | 5.529 | 5.539 | 1,749 | +0.19(+3.64%) |
Aug 18, 2003 | 5.247 | 5.344 | 5.102 | 5.344 | 8,232 | +0.46(+9.34%) |
Aug 15, 2003 | 4.888 | 5.597 | 4.888 | 4.888 | 6,997 | -0.02(-0.40%) |
Aug 14, 2003 | 4.897 | 4.907 | 4.897 | 4.907 | 1,955 | +0.02(+0.40%) |
Aug 13, 2003 | 4.868 | 4.888 | 4.859 | 4.888 | 6,689 | +0.03(+0.60%) |
Aug 12, 2003 | 4.907 | 4.907 | 4.859 | 4.859 | 13,275 | -0.05(-0.99%) |
Aug 11, 2003 | 4.907 | 4.907 | 4.907 | 4.907 | 5,145 | +0.00(+0.00%) |
Aug 08, 2003 | 4.907 | 4.907 | 4.907 | 4.907 | 0 | +0.00(+0.00%) |
Aug 07, 2003 | 4.907 | 4.907 | 4.907 | 4.907 | 2,058 | +0.00(+0.00%) |
Aug 06, 2003 | 4.907 | 4.917 | 4.897 | 4.907 | 9,776 | +0.00(+0.00%) |
Aug 05, 2003 | 4.907 | 4.907 | 4.907 | 4.907 | 4,630 | +0.03(+0.60%) |
Aug 04, 2003 | 4.878 | 4.878 | 4.868 | 4.878 | 1,440 | -0.07(-1.38%) |
Aug 01, 2003 | 4.946 | 4.946 | 4.946 | 4.946 | 0 | +0.00(+0.00%) |
Jul 31, 2003 | 4.956 | 4.956 | 4.868 | 4.946 | 4,116 | +0.04(+0.79%) |
Jul 30, 2003 | 4.897 | 4.946 | 4.897 | 4.907 | 6,586 | +0.00(+0.00%) |
Jul 29, 2003 | 4.868 | 4.917 | 4.868 | 4.907 | 2,469 | +0.00(+0.00%) |
Jul 28, 2003 | 4.907 | 4.908 | 4.907 | 4.907 | 16,774 | +0.00(+0.00%) |
Jul 25, 2003 | 4.975 | 4.975 | 4.859 | 4.907 | 36,224 | +0.00(+0.00%) |
Jul 24, 2003 | 5.102 | 5.102 | 4.907 | 4.907 | 16,980 | +0.00(+0.00%) |
Jul 23, 2003 | 4.907 | 4.975 | 4.868 | 4.907 | 97,146 | +0.15(+3.06%) |
Jul 22, 2003 | 4.878 | 4.946 | 4.761 | 4.761 | 15,745 | -0.10(-2.00%) |
Jul 21, 2003 | 4.868 | 4.927 | 4.859 | 4.859 | 6,483 | -0.10(-1.96%) |
Jul 18, 2003 | 4.966 | 4.966 | 4.956 | 4.956 | 3,293 | +0.10(+2.00%) |
Jul 17, 2003 | 5.024 | 5.024 | 4.859 | 4.859 | 4,836 | -0.17(-3.29%) |
Jul 16, 2003 | 5.014 | 5.024 | 5.014 | 5.024 | 1,749 | +0.09(+1.77%) |
Jul 15, 2003 | 4.995 | 5.004 | 4.936 | 4.936 | 6,689 | -0.03(-0.61%) |
Jul 14, 2003 | 4.966 | 4.966 | 4.966 | 4.966 | 102 | +0.00(+0.02%) |
Jul 11, 2003 | 5.043 | 4.966 | 4.966 | 4.966 | 720 | -0.08(-1.54%) |
Jul 10, 2003 | 5.043 | 5.043 | 5.043 | 5.043 | 0 | +0.00(+0.00%) |
Jul 09, 2003 | 5.034 | 5.043 | 5.034 | 5.043 | 60,716 | +0.04(+0.78%) |
Jul 08, 2003 | 5.004 | 5.004 | 5.004 | 5.004 | 12,349 | -0.12(-2.28%) |
Jul 07, 2003 | 5.082 | 5.228 | 5.082 | 5.121 | 11,937 | +0.15(+2.93%) |
Jul 03, 2003 | 4.975 | 4.975 | 4.975 | 4.975 | 514 | +0.00(+0.00%) |
Jul 02, 2003 | 4.966 | 4.975 | 4.966 | 4.975 | 35,709 | +0.04(+0.79%) |
Jul 01, 2003 | 4.994 | 5.102 | 4.936 | 4.936 | 2,264 | -0.04(-0.78%) |
Jun 30, 2003 | 5.004 | 5.004 | 4.956 | 4.975 | 21,302 | -0.08(-1.52%) |
Jun 27, 2003 | 5.131 | 5.131 | 5.043 | 5.052 | 11,114 | +0.05(+0.97%) |
Jun 26, 2003 | 5.111 | 5.121 | 4.956 | 5.003 | 26,036 | -0.05(-0.98%) |
Jun 25, 2003 | 5.102 | 5.199 | 5.053 | 5.053 | 25,212 | +0.00(+0.00%) |
Jun 24, 2003 | 5.413 | 5.413 | 5.043 | 5.053 | 9,673 | -0.42(-7.64%) |
Jun 23, 2003 | 5.481 | 5.558 | 5.394 | 5.471 | 1,234 | +0.32(+6.23%) |
Jun 20, 2003 | 5.393 | 5.490 | 5.150 | 5.150 | 8,232 | -0.19(-3.64%) |
Jun 19, 2003 | 5.540 | 5.540 | 5.063 | 5.344 | 5,968 | -0.24(-4.35%) |
Jun 18, 2003 | 5.404 | 5.597 | 5.091 | 5.587 | 76,153 | +0.24(+4.55%) |
Jun 17, 2003 | 5.189 | 5.375 | 5.052 | 5.344 | 5,042 | +0.10(+1.85%) |
Jun 16, 2003 | 5.452 | 5.452 | 5.227 | 5.247 | 5,145 | -0.25(-4.59%) |
Jun 13, 2003 | 5.189 | 5.500 | 5.189 | 5.500 | 37,459 | +0.16(+2.91%) |
Jun 12, 2003 | 5.490 | 5.495 | 5.344 | 5.344 | 14,407 | -0.16(-2.83%) |
Jun 11, 2003 | 5.296 | 5.510 | 5.296 | 5.500 | 23,978 | +0.31(+5.89%) |
Jun 10, 2003 | 5.004 | 5.252 | 4.985 | 5.194 | 18,832 | +0.18(+3.57%) |
Jun 09, 2003 | 5.093 | 5.131 | 4.956 | 5.015 | 4,219 | -0.12(-2.25%) |
Jun 06, 2003 | 4.907 | 5.325 | 4.907 | 5.131 | 35,401 | +0.26(+5.39%) |
Jun 05, 2003 | 4.460 | 4.956 | 4.450 | 4.868 | 14,407 | +0.36(+7.97%) |
Jun 04, 2003 | 4.460 | 4.791 | 4.421 | 4.509 | 11,011 | +0.08(+1.75%) |
Jun 03, 2003 | 4.373 | 4.431 | 4.276 | 4.431 | 3,087 | +0.07(+1.56%) |
Jun 02, 2003 | 4.392 | 4.412 | 4.285 | 4.363 | 8,850 | +0.07(+1.58%) |
May 30, 2003 | 4.421 | 4.421 | 4.237 | 4.295 | 3,396 | -0.15(-3.28%) |
May 29, 2003 | 4.577 | 4.577 | 4.412 | 4.441 | 3,293 | +0.12(+2.70%) |
May 28, 2003 | 4.120 | 4.528 | 4.120 | 4.324 | 6,586 | +0.16(+3.75%) |
May 27, 2003 | 4.101 | 4.168 | 4.062 | 4.168 | 617 | +0.14(+3.35%) |
May 23, 2003 | 4.140 | 4.140 | 4.033 | 4.033 | 1,955 | -0.08(-1.89%) |
May 22, 2003 | 4.110 | 4.110 | 4.110 | 4.110 | 823 | -0.02(-0.47%) |
May 21, 2003 | 4.081 | 4.130 | 4.081 | 4.130 | 6,997 | +0.04(+0.95%) |
May 20, 2003 | 4.072 | 4.169 | 4.072 | 4.091 | 6,483 | +0.01(+0.24%) |
May 19, 2003 | 4.081 | 4.091 | 4.081 | 4.081 | 3,396 | -0.06(-1.41%) |
May 16, 2003 | 4.140 | 4.140 | 4.140 | 4.140 | 0 | +0.00(+0.00%) |
May 15, 2003 | 3.984 | 4.140 | 3.984 | 4.140 | 5,042 | -0.02(-0.49%) |
May 14, 2003 | 4.061 | 4.179 | 4.061 | 4.160 | 2,366 | +0.13(+3.16%) |
May 13, 2003 | 4.208 | 4.208 | 4.023 | 4.033 | 11,731 | -0.08(-1.87%) |
May 12, 2003 | 4.228 | 4.228 | 4.071 | 4.109 | 1,234 | -0.03(-0.73%) |
May 09, 2003 | 4.130 | 4.140 | 4.130 | 4.140 | 308 | +0.09(+2.16%) |
May 08, 2003 | 3.965 | 4.052 | 3.926 | 4.052 | 41,781 | +0.12(+2.96%) |
May 07, 2003 | 3.916 | 4.013 | 3.916 | 3.935 | 22,537 | +0.02(+0.50%) |
May 06, 2003 | 4.101 | 4.101 | 3.897 | 3.916 | 77,594 | -0.21(-5.18%) |
May 05, 2003 | 4.217 | 4.441 | 4.130 | 4.130 | 17,185 | -0.13(-2.97%) |
May 02, 2003 | 4.276 | 4.276 | 4.101 | 4.256 | 7,100 | +0.08(+1.86%) |
May 01, 2003 | 4.353 | 4.353 | 4.178 | 4.178 | 4,733 | -0.15(-3.37%) |
Apr 30, 2003 | 4.266 | 4.324 | 4.033 | 4.324 | 416,888 | +0.24(+5.95%) |
Apr 29, 2003 | 4.033 | 4.081 | 4.033 | 4.081 | 102,909 | -0.07(-1.64%) |
Apr 28, 2003 | 4.382 | 4.382 | 4.101 | 4.149 | 2,778 | -0.26(-5.95%) |
Apr 25, 2003 | 4.664 | 4.674 | 4.412 | 4.412 | 1,852 | -0.30(-6.39%) |
Apr 24, 2003 | 4.450 | 4.732 | 4.441 | 4.713 | 6,894 | +0.44(+10.23%) |
Apr 23, 2003 | 4.276 | 4.276 | 4.276 | 4.276 | 823 | +0.00(+0.00%) |
Apr 22, 2003 | 4.178 | 4.276 | 4.033 | 4.276 | 27,579 | +0.19(+4.76%) |
Apr 21, 2003 | 4.033 | 4.081 | 4.033 | 4.081 | 1,029 | +0.10(+2.44%) |
Apr 17, 2003 | 3.984 | 3.984 | 3.984 | 3.984 | 0 | +0.00(+0.00%) |
Apr 16, 2003 | 4.033 | 4.033 | 3.838 | 3.984 | 52,175 | +0.00(+0.00%) |
Apr 15, 2003 | 3.984 | 3.984 | 3.984 | 3.984 | 0 | +0.00(+0.00%) |
Apr 14, 2003 | 3.984 | 3.984 | 3.984 | 3.984 | 9,364 | +0.00(+0.00%) |
Apr 11, 2003 | 3.984 | 3.984 | 3.984 | 3.984 | 411 | -0.19(-4.65%) |
Apr 10, 2003 | 4.178 | 4.178 | 4.178 | 4.178 | 205 | +0.00(+0.00%) |
Apr 09, 2003 | 4.217 | 4.217 | 4.178 | 4.178 | 411 | -0.13(-2.93%) |
Apr 08, 2003 | 4.062 | 4.314 | 4.062 | 4.305 | 1,749 | +0.19(+4.73%) |
Apr 07, 2003 | 4.208 | 4.208 | 3.994 | 4.110 | 18,523 | +0.01(+0.24%) |
Apr 04, 2003 | 4.237 | 4.382 | 4.101 | 4.101 | 18,420 | -0.16(-3.65%) |
Apr 03, 2003 | 4.149 | 4.256 | 4.149 | 4.256 | 2,572 | +0.11(+2.58%) |
Apr 02, 2003 | 3.838 | 4.149 | 3.838 | 4.149 | 1,646 | +0.13(+3.14%) |
Apr 01, 2003 | 3.741 | 4.023 | 3.741 | 4.023 | 4,528 | +0.28(+7.53%) |
Mar 31, 2003 | 3.741 | 3.741 | 3.741 | 3.741 | 1,852 | -0.14(-3.51%) |
Mar 28, 2003 | 3.877 | 3.877 | 3.877 | 3.877 | 0 | +0.00(+0.00%) |
Mar 27, 2003 | 3.945 | 3.945 | 3.790 | 3.877 | 4,116 | -0.16(-3.86%) |
Mar 26, 2003 | 3.945 | 4.033 | 3.945 | 4.033 | 617 | +0.15(+3.75%) |
Mar 25, 2003 | 3.848 | 3.887 | 3.848 | 3.887 | 11,423 | -0.05(-1.23%) |
Mar 24, 2003 | 3.838 | 3.935 | 3.809 | 3.935 | 3,910 | -0.03(-0.74%) |
Mar 21, 2003 | 3.838 | 3.965 | 3.838 | 3.965 | 720 | -0.02(-0.49%) |
Mar 20, 2003 | 3.838 | 4.013 | 3.420 | 3.984 | 39,311 | +0.02(+0.49%) |
Mar 19, 2003 | 3.887 | 3.965 | 3.887 | 3.965 | 720 | +0.03(+0.74%) |
Mar 18, 2003 | 3.887 | 3.935 | 3.887 | 3.935 | 13,687 | +0.05(+1.25%) |
Mar 17, 2003 | 3.926 | 4.013 | 3.644 | 3.887 | 55,823 | -0.05(-1.23%) |
Mar 14, 2003 | 4.120 | 4.120 | 3.858 | 3.935 | 16,568 | -0.05(-1.22%) |
Mar 13, 2003 | 3.984 | 3.984 | 3.984 | 3.984 | 0 | +0.00(+0.00%) |
Mar 12, 2003 | 3.984 | 3.984 | 3.984 | 3.984 | 5,557 | +0.07(+1.74%) |
Mar 11, 2003 | 3.916 | 3.916 | 3.916 | 3.916 | 1,543 | -0.04(-0.98%) |
Mar 10, 2003 | 3.955 | 3.956 | 3.955 | 3.955 | 2,572 | -0.02(-0.49%) |
Mar 07, 2003 | 4.013 | 4.013 | 3.974 | 3.974 | 1,337 | -0.05(-1.33%) |
Mar 06, 2003 | 4.101 | 4.101 | 3.984 | 4.028 | 1,955 | -0.04(-1.07%) |
Mar 05, 2003 | 4.062 | 4.081 | 4.033 | 4.072 | 5,454 | +0.08(+1.95%) |
Mar 04, 2003 | 4.013 | 4.091 | 3.994 | 3.994 | 1,337 | -0.11(-2.61%) |
Mar 03, 2003 | 3.984 | 4.101 | 3.984 | 4.101 | 1,749 | +0.07(+1.69%) |
Feb 28, 2003 | 4.120 | 4.324 | 3.984 | 4.033 | 9,364 | -0.05(-1.19%) |
Feb 27, 2003 | 3.984 | 4.324 | 3.984 | 4.081 | 7,924 | +0.08(+1.94%) |
Feb 26, 2003 | 4.033 | 4.072 | 4.003 | 4.003 | 16,362 | -0.09(-2.14%) |
Feb 25, 2003 | 3.935 | 4.188 | 3.935 | 4.091 | 4,013 | +0.09(+2.18%) |
Feb 24, 2003 | 4.033 | 4.033 | 3.974 | 4.003 | 1,029 | -0.17(-4.16%) |
Feb 21, 2003 | 4.177 | 4.177 | 4.177 | 4.177 | 0 | +0.00(+0.00%) |
Feb 20, 2003 | 3.984 | 4.177 | 3.935 | 4.177 | 14,921 | +0.19(+4.85%) |
Feb 19, 2003 | 4.091 | 4.091 | 3.984 | 3.984 | 8,438 | -0.16(-3.76%) |
Feb 18, 2003 | 4.140 | 4.208 | 4.140 | 4.140 | 11,628 | -0.03(-0.70%) |
Feb 14, 2003 | 4.149 | 4.178 | 4.081 | 4.169 | 6,071 | +0.09(+2.14%) |
Feb 13, 2003 | 4.169 | 4.373 | 4.081 | 4.081 | 4,630 | -0.21(-4.98%) |
Feb 12, 2003 | 4.334 | 4.334 | 4.140 | 4.295 | 7,203 | -0.12(-2.64%) |
Feb 11, 2003 | 4.412 | 4.412 | 4.412 | 4.412 | 1,029 | +0.00(+0.00%) |
Feb 10, 2003 | 4.227 | 4.412 | 4.217 | 4.412 | 2,675 | +0.14(+3.16%) |
Feb 07, 2003 | 4.208 | 4.373 | 4.208 | 4.277 | 3,293 | +0.10(+2.35%) |
Feb 06, 2003 | 4.140 | 4.771 | 4.140 | 4.178 | 68,640 | -0.16(-3.61%) |
Feb 05, 2003 | 4.382 | 4.421 | 4.188 | 4.335 | 10,805 | +0.11(+2.58%) |
Feb 04, 2003 | 4.285 | 4.480 | 4.130 | 4.226 | 17,700 | -0.15(-3.36%) |
Feb 03, 2003 | 4.528 | 4.528 | 4.169 | 4.373 | 11,937 | +0.26(+6.38%) |
Jan 31, 2003 | 3.984 | 4.480 | 3.984 | 4.110 | 2,572 | +0.13(+3.17%) |
Jan 30, 2003 | 4.003 | 4.091 | 3.984 | 3.984 | 1,749 | -0.02(-0.49%) |
Jan 29, 2003 | 4.441 | 4.499 | 3.984 | 4.003 | 10,290 | -0.47(-10.43%) |
Jan 28, 2003 | 4.470 | 4.470 | 4.470 | 4.470 | 1,029 | +0.00(+0.00%) |
Jan 27, 2003 | 4.441 | 4.489 | 4.441 | 4.470 | 7,409 | +0.03(+0.66%) |
Jan 24, 2003 | 4.519 | 4.519 | 4.441 | 4.441 | 2,881 | -0.04(-0.87%) |
Jan 23, 2003 | 4.392 | 4.480 | 4.392 | 4.480 | 1,646 | +0.03(+0.65%) |
Jan 22, 2003 | 4.450 | 4.450 | 4.450 | 4.450 | 821 | +0.00(+0.00%) |
Jan 21, 2003 | 4.412 | 4.460 | 4.412 | 4.450 | 6,174 | +0.04(+0.88%) |
Jan 17, 2003 | 4.392 | 4.441 | 4.382 | 4.412 | 1,646 | +0.03(+0.67%) |
Jan 16, 2003 | 4.382 | 4.499 | 4.373 | 4.382 | 1,852 | -0.13(-2.78%) |
Jan 15, 2003 | 4.130 | 4.636 | 4.130 | 4.508 | 3,807 | +0.38(+9.15%) |
Jan 14, 2003 | 4.140 | 4.140 | 4.130 | 4.130 | 1,749 | -0.04(-0.96%) |
Jan 13, 2003 | 4.170 | 4.170 | 4.170 | 4.170 | 308 | -0.01(-0.21%) |
Jan 10, 2003 | 4.178 | 4.178 | 4.178 | 4.178 | 0 | +0.00(+0.00%) |
Jan 09, 2003 | 4.178 | 4.178 | 4.178 | 4.178 | 7,718 | +0.00(+0.00%) |
Jan 08, 2003 | 4.178 | 4.178 | 4.178 | 4.178 | 0 | +0.00(+0.00%) |
Jan 07, 2003 | 4.178 | 4.178 | 4.178 | 4.178 | 0 | +0.00(+0.00%) |
Jan 06, 2003 | 3.897 | 4.324 | 3.887 | 4.178 | 7,100 | -0.08(-1.83%) |
Jan 03, 2003 | 4.091 | 4.276 | 4.091 | 4.256 | 5,557 | +0.02(+0.46%) |