Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 5.719 | 6.063 | 5.719 | 5.964 | 58,200 | +0.23(+4.00%) |
Jan 29, 2004 | 5.887 | 6.109 | 5.429 | 5.734 | 276,225 | -0.18(-2.98%) |
Jan 28, 2004 | 6.056 | 6.056 | 5.887 | 5.910 | 161,000 | -0.16(-2.63%) |
Jan 27, 2004 | 6.201 | 6.254 | 5.964 | 6.070 | 181,796 | -0.09(-1.50%) |
Jan 26, 2004 | 6.048 | 6.262 | 5.887 | 6.163 | 168,455 | +0.05(+0.88%) |
Jan 23, 2004 | 5.773 | 6.155 | 5.757 | 6.109 | 290,612 | +0.11(+1.78%) |
Jan 22, 2004 | 6.155 | 6.155 | 5.757 | 6.002 | 108,816 | -0.18(-2.85%) |
Jan 21, 2004 | 6.178 | 6.270 | 6.118 | 6.178 | 117,448 | -0.11(-1.82%) |
Jan 20, 2004 | 6.346 | 6.384 | 6.285 | 6.293 | 117,709 | -0.07(-1.08%) |
Jan 16, 2004 | 6.453 | 6.453 | 6.354 | 6.361 | 72,064 | -0.00(-0.02%) |
Jan 15, 2004 | 6.346 | 6.499 | 6.231 | 6.363 | 170,306 | -0.10(-1.51%) |
Jan 14, 2004 | 6.377 | 6.491 | 6.308 | 6.461 | 171,445 | +0.15(+2.42%) |
Jan 13, 2004 | 6.025 | 6.415 | 6.025 | 6.308 | 249,158 | +0.23(+3.77%) |
Jan 12, 2004 | 6.193 | 6.193 | 5.941 | 6.079 | 349,183 | -0.15(-2.33%) |
Jan 09, 2004 | 6.308 | 6.346 | 6.178 | 6.224 | 62,864 | -0.05(-0.73%) |
Jan 08, 2004 | 6.124 | 6.300 | 6.117 | 6.270 | 428,575 | +0.24(+3.93%) |
Jan 07, 2004 | 6.117 | 6.117 | 5.849 | 6.033 | 149,945 | -0.28(-4.48%) |
Jan 06, 2004 | 6.308 | 6.491 | 6.231 | 6.316 | 273,348 | +0.01(+0.13%) |
Jan 05, 2004 | 6.147 | 6.308 | 6.147 | 6.307 | 394,981 | +0.37(+6.16%) |
Jan 02, 2004 | 5.895 | 6.002 | 5.887 | 5.941 | 60,031 | -0.05(-0.89%) |
Dec 31, 2003 | 6.002 | 6.071 | 5.964 | 5.994 | 77,557 | +0.02(+0.38%) |
Dec 30, 2003 | 6.002 | 6.048 | 5.880 | 5.971 | 65,802 | +0.06(+1.03%) |
Dec 29, 2003 | 6.002 | 6.056 | 5.864 | 5.910 | 143,265 | +0.02(+0.39%) |
Dec 26, 2003 | 5.880 | 6.117 | 5.864 | 5.887 | 293,926 | -0.01(-0.13%) |
Dec 24, 2003 | 5.727 | 5.918 | 5.727 | 5.895 | 319,211 | +0.23(+4.05%) |
Dec 23, 2003 | 5.650 | 5.689 | 5.627 | 5.666 | 210,505 | +0.03(+0.54%) |
Dec 22, 2003 | 5.650 | 5.696 | 5.635 | 5.635 | 171,497 | -0.01(-0.14%) |
Dec 19, 2003 | 5.635 | 5.681 | 5.604 | 5.643 | 56,958 | -0.02(-0.27%) |
Dec 18, 2003 | 5.650 | 5.811 | 5.582 | 5.658 | 63,109 | +0.08(+1.51%) |
Dec 17, 2003 | 5.643 | 5.734 | 5.551 | 5.574 | 57,679 | -0.12(-2.15%) |
Dec 16, 2003 | 5.780 | 5.926 | 5.627 | 5.696 | 188,452 | -0.05(-0.93%) |
Dec 15, 2003 | 5.811 | 5.918 | 5.719 | 5.750 | 293,506 | +0.21(+3.87%) |
Dec 12, 2003 | 5.559 | 5.559 | 5.467 | 5.536 | 96,845 | -0.01(-0.14%) |
Dec 11, 2003 | 5.482 | 5.566 | 5.482 | 5.543 | 128,434 | +0.21(+4.02%) |
Dec 10, 2003 | 5.429 | 5.429 | 5.314 | 5.329 | 42,257 | -0.04(-0.71%) |
Dec 09, 2003 | 5.367 | 5.543 | 5.367 | 5.367 | 70,272 | +0.05(+0.86%) |
Dec 08, 2003 | 5.130 | 5.352 | 5.130 | 5.322 | 30,539 | -0.05(-0.85%) |
Dec 05, 2003 | 5.383 | 5.413 | 5.337 | 5.367 | 33,483 | -0.02(-0.28%) |
Dec 04, 2003 | 5.276 | 5.425 | 5.039 | 5.383 | 121,985 | +0.04(+0.72%) |
Dec 03, 2003 | 5.222 | 5.452 | 5.222 | 5.345 | 415,633 | +0.11(+2.19%) |
Dec 02, 2003 | 5.222 | 5.276 | 5.215 | 5.230 | 18,663 | -0.03(-0.58%) |
Dec 01, 2003 | 5.176 | 5.276 | 5.176 | 5.260 | 42,192 | +0.13(+2.53%) |
Nov 28, 2003 | 5.207 | 5.207 | 5.023 | 5.130 | 49,014 | -0.09(-1.76%) |
Nov 26, 2003 | 5.276 | 5.276 | 5.199 | 5.222 | 30,754 | -0.05(-0.87%) |
Nov 25, 2003 | 5.276 | 5.314 | 5.176 | 5.268 | 117,614 | -0.05(-0.86%) |
Nov 24, 2003 | 5.429 | 5.429 | 5.299 | 5.314 | 251,898 | -0.02(-0.29%) |
Nov 21, 2003 | 5.352 | 5.375 | 5.322 | 5.329 | 19,977 | -0.02(-0.43%) |
Nov 20, 2003 | 5.413 | 5.444 | 5.322 | 5.352 | 31,038 | -0.10(-1.82%) |
Nov 19, 2003 | 5.429 | 5.474 | 5.429 | 5.452 | 39,392 | -0.02(-0.42%) |
Nov 18, 2003 | 5.474 | 5.566 | 5.421 | 5.474 | 30,554 | +0.08(+1.43%) |
Nov 17, 2003 | 5.543 | 5.566 | 5.306 | 5.397 | 24,189 | -0.11(-1.96%) |
Nov 14, 2003 | 5.566 | 5.643 | 5.436 | 5.505 | 185,498 | -0.05(-0.95%) |
Nov 13, 2003 | 5.566 | 5.727 | 5.474 | 5.558 | 219,935 | -0.00(-0.01%) |
Nov 12, 2003 | 5.375 | 5.566 | 5.360 | 5.559 | 458,683 | +0.34(+6.60%) |
Nov 11, 2003 | 5.283 | 5.314 | 5.199 | 5.215 | 36,917 | -0.11(-2.01%) |
Nov 10, 2003 | 5.429 | 5.543 | 5.322 | 5.322 | 34,509 | -0.05(-1.00%) |
Nov 07, 2003 | 5.436 | 5.436 | 5.360 | 5.375 | 28,943 | -0.01(-0.14%) |
Nov 06, 2003 | 5.559 | 5.574 | 5.329 | 5.383 | 63,270 | +0.03(+0.57%) |
Nov 05, 2003 | 5.283 | 5.352 | 5.283 | 5.352 | 276,565 | +0.02(+0.43%) |
Nov 04, 2003 | 5.215 | 5.352 | 5.215 | 5.329 | 62,821 | +0.05(+1.03%) |
Nov 03, 2003 | 5.406 | 5.406 | 5.077 | 5.275 | 139,457 | -0.22(-4.05%) |
Oct 31, 2003 | 5.543 | 5.543 | 5.467 | 5.497 | 61,732 | +0.01(+0.14%) |
Oct 30, 2003 | 5.536 | 5.543 | 5.490 | 5.490 | 71,796 | -0.05(-0.83%) |
Oct 29, 2003 | 5.482 | 5.872 | 5.429 | 5.536 | 356,189 | +0.20(+3.72%) |
Oct 28, 2003 | 5.352 | 5.352 | 5.192 | 5.337 | 35,966 | +0.18(+3.56%) |
Oct 27, 2003 | 5.046 | 5.406 | 5.039 | 5.153 | 252,683 | +0.21(+4.33%) |
Oct 24, 2003 | 5.031 | 5.046 | 4.932 | 4.939 | 9,809 | -0.02(-0.46%) |
Oct 23, 2003 | 4.924 | 5.039 | 4.893 | 4.962 | 28,250 | -0.02(-0.31%) |
Oct 22, 2003 | 5.077 | 5.077 | 4.931 | 4.978 | 43,029 | -0.07(-1.36%) |
Oct 21, 2003 | 4.939 | 5.077 | 4.863 | 5.046 | 11,117 | +0.12(+2.48%) |
Oct 20, 2003 | 4.893 | 4.939 | 4.855 | 4.924 | 53,100 | +0.05(+0.94%) |
Oct 17, 2003 | 4.855 | 4.886 | 4.840 | 4.878 | 67,879 | +0.02(+0.47%) |
Oct 16, 2003 | 4.947 | 4.932 | 4.840 | 4.855 | 10,070 | -0.09(-1.85%) |
Oct 15, 2003 | 4.924 | 5.008 | 4.924 | 4.947 | 40,152 | -0.02(-0.31%) |
Oct 14, 2003 | 4.924 | 5.046 | 4.924 | 4.962 | 28,119 | -0.01(-0.15%) |
Oct 13, 2003 | 4.939 | 5.038 | 4.939 | 4.970 | 53,361 | +0.19(+4.00%) |
Oct 10, 2003 | 4.802 | 4.832 | 4.756 | 4.779 | 21,567 | +0.02(+0.48%) |
Oct 09, 2003 | 4.809 | 4.809 | 4.724 | 4.756 | 132,488 | +0.03(+0.65%) |
Oct 08, 2003 | 4.802 | 4.809 | 4.695 | 4.725 | 48,784 | -0.04(-0.80%) |
Oct 07, 2003 | 4.626 | 4.848 | 4.626 | 4.763 | 117,971 | +0.21(+4.71%) |
Oct 06, 2003 | 4.656 | 4.656 | 4.534 | 4.549 | 15,563 | -0.13(-2.79%) |
Oct 03, 2003 | 4.580 | 4.740 | 4.557 | 4.680 | 93,644 | +0.13(+2.87%) |
Oct 02, 2003 | 4.549 | 4.595 | 4.549 | 4.549 | 30,866 | +0.02(+0.51%) |
Oct 01, 2003 | 4.519 | 4.534 | 4.496 | 4.526 | 17,002 | +0.03(+0.68%) |
Sep 30, 2003 | 4.557 | 4.588 | 4.450 | 4.496 | 23,672 | -0.08(-1.84%) |
Sep 29, 2003 | 4.549 | 4.626 | 4.549 | 4.580 | 62,189 | +0.07(+1.53%) |
Sep 26, 2003 | 4.481 | 4.649 | 4.481 | 4.511 | 61,078 | +0.01(+0.17%) |
Sep 25, 2003 | 4.526 | 4.588 | 4.358 | 4.503 | 151,976 | -0.07(-1.50%) |
Sep 24, 2003 | 4.672 | 4.779 | 4.626 | 4.572 | 156,619 | -0.10(-2.13%) |
Sep 23, 2003 | 4.481 | 4.771 | 4.435 | 4.672 | 498,515 | +0.24(+5.34%) |
Sep 22, 2003 | 4.366 | 4.465 | 4.351 | 4.435 | 122,679 | +0.19(+4.50%) |
Sep 19, 2003 | 4.213 | 4.320 | 4.213 | 4.243 | 74,026 | +0.03(+0.73%) |
Sep 18, 2003 | 4.175 | 4.312 | 4.167 | 4.213 | 6,670 | +0.04(+0.92%) |
Sep 17, 2003 | 4.190 | 4.205 | 4.167 | 4.175 | 5,418 | -0.03(-0.67%) |
Sep 16, 2003 | 4.198 | 4.312 | 4.198 | 4.203 | 152,499 | +0.07(+1.80%) |
Sep 15, 2003 | 4.060 | 4.159 | 4.060 | 4.129 | 17,394 | +0.08(+1.89%) |
Sep 12, 2003 | 4.098 | 4.167 | 3.984 | 4.052 | 70,887 | -0.08(-1.85%) |
Sep 11, 2003 | 4.029 | 4.167 | 4.029 | 4.129 | 59,378 | +0.11(+2.66%) |
Sep 10, 2003 | 4.175 | 4.175 | 4.014 | 4.022 | 122,287 | -0.11(-2.59%) |
Sep 09, 2003 | 4.175 | 4.251 | 4.121 | 4.129 | 46,822 | -0.04(-0.92%) |
Sep 08, 2003 | 4.152 | 4.282 | 4.098 | 4.167 | 86,712 | -0.02(-0.55%) |
Sep 05, 2003 | 4.588 | 4.588 | 3.991 | 4.190 | 51,878 | -0.10(-2.32%) |
Sep 04, 2003 | 4.236 | 4.473 | 4.159 | 4.289 | 86,320 | +0.08(+2.00%) |
Sep 03, 2003 | 4.114 | 4.205 | 4.114 | 4.205 | 24,719 | +0.11(+2.80%) |
Sep 02, 2003 | 4.075 | 4.129 | 4.006 | 4.091 | 31,127 | +0.00(+0.00%) |
Aug 29, 2003 | 3.976 | 4.129 | 3.961 | 4.091 | 56,108 | +0.05(+1.33%) |
Aug 28, 2003 | 4.029 | 4.037 | 3.976 | 4.037 | 1,438 | +0.15(+3.94%) |
Aug 27, 2003 | 3.884 | 3.884 | 3.884 | 3.884 | 0 | +0.00(+0.00%) |
Aug 26, 2003 | 3.899 | 4.014 | 3.854 | 3.884 | 11,509 | -0.02(-0.39%) |
Aug 25, 2003 | 3.854 | 3.899 | 3.808 | 3.899 | 53,230 | +0.05(+1.19%) |
Aug 22, 2003 | 3.884 | 3.923 | 3.854 | 3.854 | 9,024 | -0.08(-1.95%) |
Aug 21, 2003 | 3.884 | 3.938 | 3.846 | 3.930 | 32,958 | -0.01(-0.19%) |
Aug 20, 2003 | 3.851 | 3.938 | 3.851 | 3.938 | 7,062 | -0.04(-0.96%) |
Aug 19, 2003 | 3.991 | 3.991 | 3.884 | 3.976 | 14,909 | -0.05(-1.14%) |
Aug 18, 2003 | 4.022 | 4.075 | 4.014 | 4.022 | 137,328 | +0.05(+1.15%) |
Aug 15, 2003 | 4.052 | 4.052 | 3.976 | 3.976 | 1,307 | -0.09(-2.26%) |
Aug 14, 2003 | 4.037 | 4.167 | 4.037 | 4.068 | 4,969 | +0.10(+2.50%) |
Aug 13, 2003 | 3.961 | 4.014 | 3.884 | 3.968 | 10,070 | +0.03(+0.78%) |
Aug 12, 2003 | 3.846 | 3.945 | 3.846 | 3.938 | 12,686 | +0.05(+1.18%) |
Aug 11, 2003 | 3.968 | 3.968 | 3.823 | 3.892 | 36,097 | -0.18(-4.50%) |
Aug 08, 2003 | 4.029 | 4.098 | 4.022 | 4.075 | 39,367 | -0.08(-1.84%) |
Aug 07, 2003 | 4.022 | 4.152 | 4.022 | 4.152 | 6,670 | +0.11(+2.65%) |
Aug 06, 2003 | 4.022 | 4.068 | 4.022 | 4.045 | 38,844 | +0.02(+0.38%) |
Aug 05, 2003 | 4.098 | 4.106 | 4.014 | 4.029 | 6,670 | -0.02(-0.57%) |
Aug 04, 2003 | 4.175 | 4.175 | 3.907 | 4.052 | 47,214 | -0.08(-1.85%) |
Aug 01, 2003 | 4.205 | 4.221 | 4.129 | 4.129 | 18,179 | -0.08(-1.82%) |
Jul 31, 2003 | 4.236 | 4.259 | 4.091 | 4.205 | 73,372 | +0.00(+0.00%) |
Jul 30, 2003 | 4.335 | 4.343 | 4.167 | 4.205 | 175,779 | +0.17(+4.17%) |
Jul 29, 2003 | 4.052 | 4.190 | 4.022 | 4.037 | 29,296 | +0.06(+1.54%) |
Jul 28, 2003 | 3.907 | 4.037 | 3.907 | 3.976 | 18,179 | -0.09(-2.26%) |
Jul 25, 2003 | 3.953 | 4.068 | 3.953 | 4.068 | 64,086 | +0.07(+1.72%) |
Jul 24, 2003 | 3.945 | 3.999 | 3.945 | 3.999 | 78,996 | -0.03(-0.76%) |
Jul 23, 2003 | 4.014 | 4.129 | 3.961 | 4.029 | 196,836 | +0.02(+0.38%) |
Jul 22, 2003 | 4.052 | 4.052 | 3.968 | 4.014 | 20,141 | +0.04(+0.96%) |
Jul 21, 2003 | 3.984 | 4.006 | 3.938 | 3.976 | 20,403 | +0.02(+0.39%) |
Jul 18, 2003 | 3.785 | 3.976 | 3.708 | 3.961 | 58,724 | +0.18(+4.65%) |
Jul 17, 2003 | 3.785 | 3.838 | 3.785 | 3.785 | 18,310 | -0.02(-0.60%) |
Jul 16, 2003 | 3.785 | 3.884 | 3.716 | 3.808 | 113,001 | -0.08(-2.16%) |
Jul 15, 2003 | 3.838 | 3.907 | 3.822 | 3.892 | 25,242 | +0.03(+0.79%) |
Jul 14, 2003 | 3.785 | 3.892 | 3.762 | 3.861 | 69,579 | +0.10(+2.64%) |
Jul 11, 2003 | 3.647 | 3.785 | 3.647 | 3.762 | 85,404 | +0.00(+0.02%) |
Jul 10, 2003 | 3.716 | 3.762 | 3.632 | 3.761 | 24,065 | +0.01(+0.39%) |
Jul 09, 2003 | 3.785 | 3.785 | 3.708 | 3.747 | 29,427 | -0.13(-3.35%) |
Jul 08, 2003 | 3.907 | 3.991 | 3.808 | 3.876 | 92,336 | -0.14(-3.43%) |
Jul 07, 2003 | 4.083 | 4.083 | 3.984 | 4.014 | 75,465 | -0.08(-1.87%) |
Jul 03, 2003 | 4.136 | 4.205 | 4.075 | 4.091 | 32,435 | -0.14(-3.26%) |
Jul 02, 2003 | 4.167 | 4.228 | 4.144 | 4.228 | 210,700 | +0.21(+5.33%) |
Jul 01, 2003 | 3.976 | 4.091 | 3.915 | 4.014 | 124,118 | +0.27(+7.14%) |
Jun 30, 2003 | 3.747 | 3.831 | 3.724 | 3.747 | 79,388 | -0.01(-0.20%) |
Jun 27, 2003 | 3.647 | 3.777 | 3.647 | 3.754 | 10,332 | +0.13(+3.59%) |
Jun 26, 2003 | 3.624 | 3.655 | 3.594 | 3.624 | 117,578 | +0.12(+3.49%) |
Jun 25, 2003 | 3.471 | 3.578 | 3.341 | 3.502 | 65,525 | +0.06(+1.78%) |
Jun 24, 2003 | 3.334 | 3.441 | 3.334 | 3.441 | 15,563 | +0.11(+3.21%) |
Jun 23, 2003 | 3.364 | 3.395 | 3.334 | 3.334 | 8,762 | -0.08(-2.46%) |
Jun 20, 2003 | 3.418 | 3.456 | 3.380 | 3.418 | 89,067 | +0.02(+0.45%) |
Jun 19, 2003 | 3.441 | 3.548 | 3.402 | 3.402 | 133,927 | +0.04(+1.14%) |
Jun 18, 2003 | 3.372 | 3.402 | 3.364 | 3.364 | 103,061 | -0.02(-0.68%) |
Jun 17, 2003 | 3.418 | 3.456 | 3.364 | 3.387 | 411,722 | +0.02(+0.45%) |
Jun 16, 2003 | 3.387 | 3.441 | 3.303 | 3.372 | 243,397 | +0.24(+7.56%) |
Jun 13, 2003 | 3.127 | 3.234 | 3.127 | 3.135 | 15,563 | -0.02(-0.73%) |
Jun 12, 2003 | 3.142 | 3.165 | 3.135 | 3.158 | 78,342 | +0.05(+1.47%) |
Jun 11, 2003 | 3.051 | 3.150 | 3.051 | 3.112 | 23,541 | +0.07(+2.26%) |
Jun 10, 2003 | 3.020 | 3.043 | 2.997 | 3.043 | 213,839 | +0.05(+1.50%) |
Jun 09, 2003 | 3.188 | 3.188 | 2.998 | 2.998 | 7,193 | -0.21(-6.64%) |
Jun 06, 2003 | 3.288 | 3.288 | 3.211 | 3.211 | 21,056 | +0.02(+0.48%) |
Jun 05, 2003 | 3.188 | 3.196 | 3.188 | 3.196 | 4,969 | +0.01(+0.22%) |
Jun 04, 2003 | 3.250 | 3.295 | 3.181 | 3.189 | 7,454 | -0.14(-4.11%) |
Jun 03, 2003 | 3.318 | 3.334 | 3.280 | 3.326 | 74,157 | +0.01(+0.23%) |
Jun 02, 2003 | 3.418 | 3.418 | 3.318 | 3.318 | 162,701 | -0.09(-2.69%) |
May 30, 2003 | 3.410 | 3.433 | 3.349 | 3.410 | 3,531 | +0.08(+2.53%) |
May 29, 2003 | 3.334 | 3.334 | 3.326 | 3.326 | 1,307 | -0.06(-1.81%) |
May 28, 2003 | 3.448 | 3.448 | 3.295 | 3.387 | 18,702 | -0.12(-3.49%) |
May 27, 2003 | 3.334 | 3.571 | 3.334 | 3.509 | 29,819 | +0.24(+7.27%) |
May 23, 2003 | 3.097 | 3.303 | 3.097 | 3.272 | 24,065 | +0.21(+6.71%) |
May 22, 2003 | 3.035 | 3.097 | 3.035 | 3.066 | 5,493 | +0.04(+1.26%) |
May 21, 2003 | 2.982 | 3.089 | 2.982 | 3.028 | 40,544 | -0.02(-0.75%) |
May 20, 2003 | 3.158 | 3.158 | 2.982 | 3.051 | 33,743 | -0.15(-4.77%) |
May 19, 2003 | 3.303 | 3.303 | 3.158 | 3.204 | 23,672 | -0.13(-3.90%) |
May 16, 2003 | 3.318 | 3.357 | 3.318 | 3.334 | 4,185 | -0.02(-0.46%) |
May 15, 2003 | 3.441 | 3.479 | 3.341 | 3.349 | 21,449 | -0.02(-0.68%) |
May 14, 2003 | 3.349 | 3.402 | 3.311 | 3.372 | 41,852 | +0.05(+1.61%) |
May 13, 2003 | 3.402 | 3.402 | 3.227 | 3.318 | 56,893 | -0.08(-2.47%) |
May 12, 2003 | 3.402 | 3.441 | 3.364 | 3.402 | 632,755 | +0.01(+0.23%) |
May 09, 2003 | 3.425 | 3.425 | 3.387 | 3.395 | 181,665 | +0.02(+0.45%) |
May 08, 2003 | 3.448 | 3.487 | 3.380 | 3.380 | 597,703 | -0.06(-1.78%) |
May 07, 2003 | 3.441 | 3.471 | 3.433 | 3.441 | 60,424 | +0.00(+0.00%) |
May 06, 2003 | 3.448 | 3.479 | 3.418 | 3.441 | 48,130 | +0.04(+1.12%) |
May 05, 2003 | 3.456 | 3.456 | 3.387 | 3.402 | 85,404 | +0.06(+1.83%) |
May 02, 2003 | 3.334 | 3.425 | 3.227 | 3.341 | 43,814 | +0.05(+1.63%) |
May 01, 2003 | 3.418 | 3.418 | 3.211 | 3.288 | 8,893 | -0.13(-3.80%) |
Apr 30, 2003 | 3.219 | 3.441 | 3.188 | 3.418 | 168,978 | +0.21(+6.43%) |
Apr 29, 2003 | 3.219 | 3.250 | 3.211 | 3.211 | 50,353 | +0.02(+0.72%) |
Apr 28, 2003 | 3.188 | 3.234 | 3.181 | 3.188 | 27,857 | +0.05(+1.71%) |
Apr 25, 2003 | 3.127 | 3.188 | 3.127 | 3.135 | 47,607 | -0.01(-0.24%) |
Apr 24, 2003 | 3.150 | 3.181 | 3.097 | 3.142 | 59,508 | +0.01(+0.24%) |
Apr 23, 2003 | 3.020 | 3.142 | 3.020 | 3.135 | 16,871 | +0.07(+2.24%) |
Apr 22, 2003 | 2.997 | 3.066 | 2.997 | 3.066 | 1,177 | +0.05(+1.78%) |
Apr 21, 2003 | 3.066 | 3.066 | 3.012 | 3.012 | 1,700 | -0.08(-2.72%) |
Apr 17, 2003 | 3.066 | 3.127 | 3.066 | 3.097 | 62,647 | +0.04(+1.25%) |
Apr 16, 2003 | 3.158 | 3.265 | 3.058 | 3.058 | 26,680 | -0.08(-2.44%) |
Apr 15, 2003 | 3.089 | 3.158 | 3.089 | 3.135 | 3,531 | -0.02(-0.49%) |
Apr 14, 2003 | 2.974 | 3.150 | 2.974 | 3.150 | 67,617 | +0.23(+7.85%) |
Apr 11, 2003 | 2.967 | 3.043 | 2.921 | 2.921 | 4,577 | -0.13(-4.26%) |
Apr 10, 2003 | 2.967 | 3.051 | 2.944 | 3.051 | 2,354 | +0.04(+1.27%) |
Apr 09, 2003 | 3.058 | 3.058 | 2.982 | 3.012 | 11,901 | -0.03(-1.01%) |
Apr 08, 2003 | 2.982 | 3.058 | 2.959 | 3.043 | 39,105 | +0.09(+3.11%) |
Apr 07, 2003 | 2.944 | 2.997 | 2.913 | 2.951 | 27,204 | +0.16(+5.75%) |
Apr 04, 2003 | 2.730 | 2.814 | 2.730 | 2.791 | 26,419 | +0.00(+0.00%) |
Apr 03, 2003 | 2.768 | 2.791 | 2.768 | 2.791 | 42,898 | +0.03(+1.11%) |
Apr 02, 2003 | 2.691 | 2.783 | 2.691 | 2.760 | 7,585 | +0.12(+4.64%) |
Apr 01, 2003 | 2.577 | 2.691 | 2.561 | 2.638 | 2,223 | +0.06(+2.37%) |
Mar 31, 2003 | 2.653 | 2.653 | 2.577 | 2.577 | 8,632 | -0.09(-3.44%) |
Mar 28, 2003 | 2.661 | 2.668 | 2.661 | 2.668 | 1,700 | -0.04(-1.41%) |
Mar 27, 2003 | 2.730 | 2.730 | 2.707 | 2.707 | 784 | -0.04(-1.39%) |
Mar 26, 2003 | 2.814 | 2.814 | 2.745 | 2.745 | 3,138 | -0.08(-2.97%) |
Mar 25, 2003 | 2.676 | 2.852 | 2.661 | 2.829 | 51,399 | +0.19(+7.25%) |
Mar 24, 2003 | 2.600 | 2.668 | 2.600 | 2.638 | 3,243,557 | -0.06(-2.27%) |
Mar 21, 2003 | 2.791 | 2.798 | 2.538 | 2.699 | 91,028 | -0.07(-2.49%) |
Mar 20, 2003 | 2.623 | 2.768 | 2.623 | 2.768 | 4,316 | +0.11(+4.02%) |
Mar 19, 2003 | 2.531 | 2.714 | 2.531 | 2.661 | 13,889,750 | +0.19(+7.74%) |
Mar 18, 2003 | 2.447 | 2.470 | 2.439 | 2.470 | 73,503 | +0.02(+0.62%) |
Mar 17, 2003 | 2.408 | 2.485 | 2.378 | 2.454 | 17,787 | +0.08(+3.22%) |
Mar 14, 2003 | 2.370 | 2.408 | 2.370 | 2.378 | 915 | +0.05(+1.97%) |
Mar 13, 2003 | 2.317 | 2.370 | 2.317 | 2.332 | 33,220 | +0.08(+3.39%) |
Mar 12, 2003 | 2.233 | 2.256 | 2.233 | 2.256 | 10,593 | +0.02(+0.68%) |
Mar 11, 2003 | 2.248 | 2.248 | 2.217 | 2.240 | 4,054 | +0.00(+0.00%) |
Mar 10, 2003 | 2.263 | 2.301 | 2.194 | 2.240 | 60,293 | -0.07(-2.98%) |
Mar 07, 2003 | 2.210 | 2.309 | 2.210 | 2.309 | 5,885 | +0.05(+2.37%) |
Mar 06, 2003 | 2.278 | 2.301 | 2.217 | 2.256 | 43,944 | +0.02(+0.68%) |
Mar 05, 2003 | 2.217 | 2.256 | 2.217 | 2.240 | 46,560 | +0.02(+0.69%) |
Mar 04, 2003 | 2.233 | 2.256 | 2.187 | 2.225 | 153,807 | -0.05(-2.02%) |
Mar 03, 2003 | 2.256 | 2.301 | 2.256 | 2.271 | 72,195 | +0.05(+2.06%) |
Feb 28, 2003 | 2.194 | 2.225 | 2.194 | 2.225 | 11,901 | +0.04(+1.75%) |
Feb 27, 2003 | 2.187 | 2.187 | 2.141 | 2.187 | 85,274 | +0.13(+6.32%) |
Feb 26, 2003 | 2.049 | 2.080 | 2.034 | 2.057 | 51,138 | +0.00(+0.00%) |
Feb 25, 2003 | 2.095 | 2.095 | 2.057 | 2.057 | 9,809 | -0.04(-1.82%) |
Feb 24, 2003 | 2.126 | 2.133 | 2.095 | 2.095 | 7,062 | -0.04(-1.79%) |
Feb 21, 2003 | 2.103 | 2.133 | 2.095 | 2.133 | 1,961 | +0.02(+0.72%) |
Feb 20, 2003 | 2.141 | 2.141 | 2.103 | 2.118 | 7,847 | +0.02(+0.73%) |
Feb 19, 2003 | 2.271 | 2.271 | 2.064 | 2.103 | 18,964 | -0.17(-7.41%) |
Feb 18, 2003 | 2.225 | 2.271 | 2.217 | 2.271 | 90,767 | +0.17(+8.00%) |
Feb 14, 2003 | 2.057 | 2.103 | 1.996 | 2.103 | 62,124 | +0.05(+2.23%) |
Feb 13, 2003 | 1.965 | 2.064 | 1.957 | 2.057 | 156,946 | +0.10(+5.08%) |
Feb 12, 2003 | 1.950 | 1.965 | 1.911 | 1.957 | 838,616 | -0.02(-1.16%) |
Feb 11, 2003 | 1.988 | 2.019 | 1.957 | 1.980 | 568,930 | -0.01(-0.38%) |
Feb 10, 2003 | 2.095 | 2.095 | 1.988 | 1.988 | 59,378 | -0.14(-6.47%) |
Feb 07, 2003 | 2.194 | 2.194 | 2.110 | 2.126 | 20,926 | -0.02(-1.07%) |
Feb 06, 2003 | 2.026 | 2.187 | 2.026 | 2.149 | 164,924 | +0.11(+5.64%) |
Feb 05, 2003 | 2.164 | 2.164 | 2.026 | 2.034 | 104,630 | -0.11(-5.00%) |
Feb 04, 2003 | 2.179 | 2.179 | 2.110 | 2.141 | 9,939 | -0.06(-2.78%) |