Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 3.489 | 3.568 | 3.466 | 3.494 | 75,013 | +0.00(+0.02%) |
Nov 26, 2003 | 3.546 | 3.580 | 3.466 | 3.494 | 171,820 | -0.03(-0.98%) |
Nov 25, 2003 | 3.634 | 3.648 | 3.477 | 3.528 | 173,354 | -0.10(-2.82%) |
Nov 24, 2003 | 3.523 | 3.693 | 3.494 | 3.631 | 187,636 | +0.05(+1.43%) |
Nov 21, 2003 | 3.500 | 3.653 | 3.483 | 3.580 | 199,875 | +0.08(+2.27%) |
Nov 20, 2003 | 3.835 | 3.835 | 3.472 | 3.500 | 97,421 | -0.25(-6.67%) |
Nov 19, 2003 | 3.699 | 3.807 | 3.443 | 3.750 | 333,946 | +0.08(+2.17%) |
Nov 18, 2003 | 3.835 | 3.835 | 3.671 | 3.671 | 191,457 | -0.14(-3.58%) |
Nov 17, 2003 | 3.949 | 3.972 | 3.693 | 3.807 | 196,470 | -0.19(-4.83%) |
Nov 14, 2003 | 3.813 | 4.028 | 3.790 | 4.000 | 411,978 | +0.19(+4.92%) |
Nov 13, 2003 | 3.807 | 3.835 | 3.693 | 3.813 | 118,422 | +0.07(+1.82%) |
Nov 12, 2003 | 3.653 | 3.778 | 3.653 | 3.744 | 86,289 | +0.05(+1.38%) |
Nov 11, 2003 | 3.830 | 3.835 | 3.665 | 3.693 | 142,997 | -0.12(-3.12%) |
Nov 10, 2003 | 3.750 | 3.835 | 3.619 | 3.812 | 209,483 | +0.13(+3.39%) |
Nov 07, 2003 | 3.761 | 3.864 | 3.625 | 3.687 | 226,333 | -0.08(-1.99%) |
Nov 06, 2003 | 3.841 | 3.864 | 3.744 | 3.762 | 94,687 | -0.10(-2.49%) |
Nov 05, 2003 | 3.967 | 3.972 | 3.756 | 3.858 | 205,937 | -0.12(-3.00%) |
Nov 04, 2003 | 3.852 | 3.977 | 3.761 | 3.977 | 389,888 | +0.08(+2.04%) |
Nov 03, 2003 | 3.625 | 3.960 | 3.625 | 3.898 | 416,231 | +0.27(+7.52%) |
Oct 31, 2003 | 3.750 | 3.773 | 3.568 | 3.625 | 382,009 | +0.01(+0.16%) |
Oct 30, 2003 | 3.807 | 3.949 | 3.619 | 3.619 | 829,563 | -0.19(-4.93%) |
Oct 29, 2003 | 3.381 | 3.830 | 3.296 | 3.807 | 1,262,678 | +0.46(+13.73%) |
Oct 28, 2003 | 3.409 | 3.409 | 3.267 | 3.347 | 200,933 | +0.00(+0.02%) |
Oct 27, 2003 | 3.330 | 3.409 | 3.307 | 3.347 | 303,946 | +0.01(+0.44%) |
Oct 24, 2003 | 3.409 | 3.409 | 3.330 | 3.332 | 171,772 | -0.05(-1.45%) |
Oct 23, 2003 | 3.381 | 3.409 | 3.324 | 3.381 | 193,948 | -0.03(-1.00%) |
Oct 22, 2003 | 3.409 | 3.482 | 3.358 | 3.415 | 338,969 | -0.01(-0.35%) |
Oct 21, 2003 | 3.517 | 3.546 | 3.318 | 3.427 | 673,102 | -0.04(-1.13%) |
Oct 20, 2003 | 3.148 | 3.580 | 3.060 | 3.466 | 2,080,641 | +0.40(+12.96%) |
Oct 17, 2003 | 3.097 | 3.097 | 3.012 | 3.068 | 121,261 | +0.06(+2.08%) |
Oct 16, 2003 | 3.097 | 3.097 | 2.983 | 3.006 | 248,859 | -0.09(-2.94%) |
Oct 15, 2003 | 3.040 | 3.125 | 2.972 | 3.097 | 370,245 | +0.11(+3.83%) |
Oct 14, 2003 | 2.841 | 3.040 | 2.824 | 2.982 | 230,069 | +0.14(+4.98%) |
Oct 13, 2003 | 2.955 | 2.955 | 2.813 | 2.841 | 127,773 | -0.09(-2.91%) |
Oct 10, 2003 | 2.926 | 2.926 | 2.835 | 2.926 | 100,970 | +0.11(+4.04%) |
Oct 09, 2003 | 2.852 | 2.898 | 2.767 | 2.813 | 166,211 | -0.01(-0.20%) |
Oct 08, 2003 | 2.886 | 2.898 | 2.767 | 2.818 | 163,148 | +0.03(+1.22%) |
Oct 07, 2003 | 2.767 | 2.841 | 2.744 | 2.784 | 147,045 | +0.02(+0.62%) |
Oct 06, 2003 | 2.784 | 2.818 | 2.653 | 2.767 | 137,101 | +0.05(+1.67%) |
Oct 03, 2003 | 2.756 | 2.841 | 2.722 | 2.722 | 139,413 | -0.01(-0.21%) |
Oct 02, 2003 | 2.767 | 2.813 | 2.699 | 2.727 | 80,268 | -0.05(-1.84%) |
Oct 01, 2003 | 2.727 | 2.778 | 2.614 | 2.778 | 163,456 | +0.04(+1.45%) |
Sep 30, 2003 | 2.699 | 2.739 | 2.591 | 2.739 | 92,046 | +0.07(+2.55%) |
Sep 29, 2003 | 2.727 | 2.778 | 2.614 | 2.671 | 139,028 | -0.06(-2.08%) |
Sep 26, 2003 | 2.642 | 2.727 | 2.415 | 2.727 | 215,006 | +0.02(+0.84%) |
Sep 25, 2003 | 2.892 | 2.949 | 2.619 | 2.705 | 460,406 | -0.16(-5.74%) |
Sep 24, 2003 | 2.915 | 2.921 | 2.835 | 2.869 | 53,545 | -0.05(-1.56%) |
Sep 23, 2003 | 2.898 | 2.915 | 2.835 | 2.915 | 103,802 | +0.00(+0.00%) |
Sep 22, 2003 | 2.835 | 2.915 | 2.796 | 2.915 | 101,022 | +0.08(+2.81%) |
Sep 19, 2003 | 2.830 | 2.841 | 2.790 | 2.835 | 143,762 | +0.01(+0.20%) |
Sep 18, 2003 | 2.841 | 2.841 | 2.784 | 2.830 | 63,358 | -0.01(-0.40%) |
Sep 17, 2003 | 2.830 | 2.841 | 2.705 | 2.841 | 122,845 | +0.02(+0.60%) |
Sep 16, 2003 | 2.819 | 2.841 | 2.767 | 2.824 | 106,300 | -0.01(-0.40%) |
Sep 15, 2003 | 2.807 | 2.841 | 2.784 | 2.835 | 64,590 | +0.02(+0.81%) |
Sep 12, 2003 | 2.813 | 2.819 | 2.767 | 2.813 | 42,591 | -0.05(-1.79%) |
Sep 11, 2003 | 2.898 | 2.903 | 2.801 | 2.864 | 112,461 | -0.01(-0.20%) |
Sep 10, 2003 | 2.830 | 2.915 | 2.813 | 2.869 | 89,582 | +0.04(+1.41%) |
Sep 09, 2003 | 2.841 | 2.841 | 2.778 | 2.830 | 191,132 | -0.01(-0.20%) |
Sep 08, 2003 | 2.841 | 2.841 | 2.767 | 2.835 | 535,381 | -0.01(-0.20%) |
Sep 05, 2003 | 2.830 | 2.841 | 2.796 | 2.841 | 149,421 | +0.01(+0.40%) |
Sep 04, 2003 | 2.818 | 2.852 | 2.796 | 2.830 | 279,658 | -0.01(-0.40%) |
Sep 03, 2003 | 2.847 | 2.898 | 2.813 | 2.841 | 148,013 | +0.02(+0.81%) |
Sep 02, 2003 | 2.784 | 2.830 | 2.761 | 2.818 | 193,420 | +0.03(+1.22%) |
Aug 29, 2003 | 2.835 | 2.835 | 2.767 | 2.784 | 289,162 | -0.05(-1.80%) |
Aug 28, 2003 | 2.869 | 2.869 | 2.778 | 2.835 | 736,545 | -0.02(-0.60%) |
Aug 27, 2003 | 2.869 | 2.869 | 2.761 | 2.852 | 684,274 | +0.07(+2.45%) |
Aug 26, 2003 | 2.756 | 2.869 | 2.699 | 2.784 | 159,452 | +0.05(+1.66%) |
Aug 25, 2003 | 2.813 | 2.813 | 2.699 | 2.739 | 442,455 | -0.05(-1.63%) |
Aug 22, 2003 | 2.756 | 2.841 | 2.705 | 2.784 | 54,734 | +0.00(+0.00%) |
Aug 21, 2003 | 3.040 | 3.068 | 2.682 | 2.784 | 944,925 | -0.31(-9.93%) |
Aug 20, 2003 | 2.915 | 3.125 | 2.909 | 3.091 | 129,005 | +0.07(+2.45%) |
Aug 19, 2003 | 2.847 | 3.119 | 2.847 | 3.017 | 153,820 | +0.06(+1.92%) |
Aug 18, 2003 | 3.108 | 3.148 | 2.949 | 2.960 | 104,013 | -0.15(-4.93%) |
Aug 15, 2003 | 3.153 | 3.171 | 3.051 | 3.114 | 35,375 | -0.03(-1.07%) |
Aug 14, 2003 | 3.182 | 3.182 | 3.051 | 3.147 | 59,310 | -0.05(-1.62%) |
Aug 13, 2003 | 3.250 | 3.250 | 3.068 | 3.199 | 41,535 | +0.02(+0.73%) |
Aug 12, 2003 | 3.125 | 3.239 | 3.068 | 3.176 | 25,871 | +0.04(+1.25%) |
Aug 11, 2003 | 3.097 | 3.267 | 3.068 | 3.136 | 60,366 | +0.07(+2.20%) |
Aug 08, 2003 | 3.068 | 3.125 | 3.068 | 3.069 | 64,238 | +0.00(+0.02%) |
Aug 07, 2003 | 3.057 | 3.085 | 2.983 | 3.068 | 39,599 | -0.01(-0.17%) |
Aug 06, 2003 | 3.017 | 3.097 | 3.011 | 3.073 | 35,023 | +0.05(+1.67%) |
Aug 05, 2003 | 3.046 | 3.052 | 3.011 | 3.023 | 31,151 | -0.02(-0.56%) |
Aug 04, 2003 | 3.125 | 3.239 | 3.011 | 3.040 | 68,814 | -0.12(-3.95%) |
Aug 01, 2003 | 3.239 | 3.296 | 3.165 | 3.165 | 32,559 | -0.11(-3.30%) |
Jul 31, 2003 | 3.153 | 3.352 | 3.153 | 3.273 | 222,811 | +0.09(+2.67%) |
Jul 30, 2003 | 3.102 | 3.409 | 3.102 | 3.188 | 170,716 | +0.02(+0.72%) |
Jul 29, 2003 | 3.040 | 3.182 | 3.040 | 3.165 | 22,703 | +0.03(+1.09%) |
Jul 28, 2003 | 3.046 | 3.216 | 3.046 | 3.131 | 82,542 | +0.03(+1.10%) |
Jul 25, 2003 | 2.955 | 3.153 | 2.955 | 3.097 | 259,770 | +0.09(+2.83%) |
Jul 24, 2003 | 3.097 | 3.125 | 2.989 | 3.011 | 63,182 | -0.05(-1.69%) |
Jul 23, 2003 | 3.068 | 3.068 | 2.989 | 3.063 | 39,951 | -0.01(-0.17%) |
Jul 22, 2003 | 3.182 | 3.182 | 2.983 | 3.068 | 125,133 | -0.06(-2.00%) |
Jul 21, 2003 | 3.009 | 3.182 | 2.977 | 3.131 | 98,910 | +0.15(+4.95%) |
Jul 18, 2003 | 2.926 | 2.994 | 2.926 | 2.983 | 77,262 | +0.05(+1.74%) |
Jul 17, 2003 | 3.063 | 3.063 | 2.926 | 2.932 | 105,949 | -0.12(-4.04%) |
Jul 16, 2003 | 3.068 | 3.097 | 3.011 | 3.055 | 156,284 | -0.01(-0.43%) |
Jul 15, 2003 | 3.097 | 3.153 | 3.040 | 3.068 | 131,469 | -0.09(-2.88%) |
Jul 14, 2003 | 3.125 | 3.176 | 3.068 | 3.159 | 190,780 | +0.08(+2.58%) |
Jul 11, 2003 | 3.080 | 3.210 | 3.068 | 3.080 | 172,124 | -0.10(-3.21%) |
Jul 10, 2003 | 2.972 | 3.296 | 2.955 | 3.182 | 822,607 | +0.26(+8.74%) |
Jul 09, 2003 | 2.727 | 3.074 | 2.676 | 2.926 | 607,892 | +0.20(+7.29%) |
Jul 08, 2003 | 2.767 | 2.767 | 2.614 | 2.727 | 89,054 | +0.01(+0.21%) |
Jul 07, 2003 | 2.426 | 2.727 | 2.426 | 2.722 | 193,596 | +0.24(+9.61%) |
Jul 03, 2003 | 2.472 | 2.557 | 2.443 | 2.483 | 52,446 | +0.01(+0.46%) |
Jul 02, 2003 | 2.483 | 2.523 | 2.460 | 2.472 | 61,950 | +0.00(+0.00%) |
Jul 01, 2003 | 2.449 | 2.506 | 2.443 | 2.472 | 19,711 | -0.03(-1.36%) |
Jun 30, 2003 | 2.455 | 2.528 | 2.421 | 2.506 | 94,686 | +0.03(+1.26%) |
Jun 27, 2003 | 2.415 | 2.500 | 2.415 | 2.474 | 92,750 | +0.01(+0.58%) |
Jun 26, 2003 | 2.500 | 2.500 | 2.358 | 2.460 | 248,507 | -0.04(-1.59%) |
Jun 25, 2003 | 2.585 | 2.585 | 2.462 | 2.500 | 54,030 | -0.06(-2.44%) |
Jun 24, 2003 | 2.625 | 2.653 | 2.455 | 2.563 | 24,287 | -0.10(-3.63%) |
Jun 23, 2003 | 2.653 | 2.671 | 2.614 | 2.659 | 68,990 | +0.01(+0.43%) |
Jun 20, 2003 | 2.563 | 2.699 | 2.563 | 2.648 | 112,109 | +0.01(+0.43%) |
Jun 19, 2003 | 2.614 | 2.671 | 2.574 | 2.636 | 79,726 | +0.03(+1.09%) |
Jun 18, 2003 | 2.472 | 2.608 | 2.432 | 2.608 | 188,140 | +0.18(+7.49%) |
Jun 17, 2003 | 2.358 | 2.540 | 2.358 | 2.426 | 121,613 | -0.10(-3.83%) |
Jun 16, 2003 | 2.472 | 2.528 | 2.347 | 2.523 | 177,228 | -0.01(-0.22%) |
Jun 13, 2003 | 2.597 | 2.614 | 2.358 | 2.528 | 151,533 | -0.10(-3.68%) |
Jun 12, 2003 | 2.648 | 2.710 | 2.602 | 2.625 | 175,996 | -0.05(-1.70%) |
Jun 11, 2003 | 2.648 | 2.727 | 2.648 | 2.671 | 105,597 | -0.03(-1.24%) |
Jun 10, 2003 | 2.761 | 2.784 | 2.585 | 2.704 | 68,286 | -0.08(-2.88%) |
Jun 09, 2003 | 2.790 | 2.818 | 2.756 | 2.784 | 118,797 | +0.00(+0.02%) |
Jun 06, 2003 | 2.841 | 2.841 | 2.739 | 2.784 | 354,633 | -0.00(-0.02%) |
Jun 05, 2003 | 2.671 | 2.835 | 2.671 | 2.784 | 184,444 | +0.07(+2.51%) |
Jun 04, 2003 | 2.648 | 2.756 | 2.625 | 2.716 | 254,667 | +0.03(+1.27%) |
Jun 03, 2003 | 2.648 | 2.841 | 2.642 | 2.682 | 368,360 | -0.02(-0.61%) |
Jun 02, 2003 | 2.926 | 2.926 | 2.602 | 2.698 | 288,282 | -0.15(-5.23%) |
May 30, 2003 | 2.875 | 2.920 | 2.784 | 2.847 | 279,306 | -0.04(-1.55%) |
May 29, 2003 | 2.841 | 2.926 | 2.841 | 2.892 | 447,735 | +0.03(+0.99%) |
May 28, 2003 | 2.921 | 2.921 | 2.841 | 2.864 | 416,231 | -0.03(-1.18%) |
May 27, 2003 | 2.898 | 2.955 | 2.869 | 2.898 | 162,268 | +0.02(+0.79%) |
May 23, 2003 | 2.898 | 2.955 | 2.841 | 2.875 | 271,914 | -0.03(-0.96%) |
May 22, 2003 | 2.784 | 2.977 | 2.756 | 2.903 | 630,947 | +0.08(+3.00%) |
May 21, 2003 | 2.699 | 2.841 | 2.534 | 2.818 | 358,680 | +0.12(+4.42%) |
May 20, 2003 | 2.557 | 2.699 | 2.540 | 2.699 | 601,556 | +0.12(+4.63%) |
May 19, 2003 | 2.301 | 2.614 | 2.273 | 2.580 | 2,290,595 | +0.27(+11.55%) |
May 16, 2003 | 2.403 | 2.403 | 2.250 | 2.313 | 69,694 | -0.02(-0.73%) |
May 15, 2003 | 2.273 | 2.398 | 2.273 | 2.330 | 114,045 | +0.03(+1.46%) |
May 14, 2003 | 2.301 | 2.330 | 2.216 | 2.296 | 142,205 | -0.03(-1.20%) |
May 13, 2003 | 2.415 | 2.426 | 2.301 | 2.324 | 105,069 | -0.01(-0.24%) |
May 12, 2003 | 2.392 | 2.398 | 2.273 | 2.330 | 332,809 | -0.05(-2.15%) |
May 09, 2003 | 2.432 | 2.438 | 2.335 | 2.381 | 173,356 | -0.02(-0.95%) |
May 08, 2003 | 2.398 | 2.438 | 2.341 | 2.403 | 181,804 | -0.01(-0.47%) |
May 07, 2003 | 2.443 | 2.443 | 2.358 | 2.415 | 187,964 | -0.01(-0.23%) |
May 06, 2003 | 2.557 | 2.557 | 2.358 | 2.421 | 244,635 | -0.06(-2.52%) |
May 05, 2003 | 2.409 | 2.557 | 2.364 | 2.483 | 439,815 | +0.14(+5.81%) |
May 02, 2003 | 2.205 | 2.375 | 2.188 | 2.347 | 782,304 | +0.24(+11.62%) |
Apr 30, 2003 | 2.148 | 2.148 | 2.091 | 2.102 | 21,119 | -0.06(-2.89%) |
Apr 29, 2003 | 2.136 | 2.205 | 2.102 | 2.165 | 97,678 | +0.01(+0.26%) |
Apr 28, 2003 | 2.051 | 2.176 | 2.051 | 2.159 | 129,533 | +0.07(+3.54%) |
Apr 25, 2003 | 2.102 | 2.119 | 2.045 | 2.085 | 26,575 | -0.02(-0.81%) |
Apr 24, 2003 | 2.171 | 2.171 | 2.102 | 2.102 | 24,287 | -0.07(-3.14%) |
Apr 23, 2003 | 2.165 | 2.182 | 2.108 | 2.171 | 43,119 | +0.00(+0.00%) |
Apr 22, 2003 | 2.176 | 2.182 | 2.131 | 2.171 | 43,823 | -0.01(-0.26%) |
Apr 21, 2003 | 2.074 | 2.188 | 2.074 | 2.176 | 109,997 | +0.10(+4.93%) |
Apr 17, 2003 | 2.199 | 2.199 | 2.045 | 2.074 | 106,125 | -0.13(-5.69%) |
Apr 16, 2003 | 2.216 | 2.233 | 2.171 | 2.199 | 53,150 | -0.03(-1.53%) |
Apr 15, 2003 | 2.171 | 2.244 | 2.159 | 2.233 | 49,631 | +0.05(+2.08%) |
Apr 14, 2003 | 2.244 | 2.330 | 2.188 | 2.188 | 296,906 | -0.05(-2.28%) |
Apr 11, 2003 | 2.131 | 2.273 | 2.045 | 2.239 | 306,586 | +0.16(+7.95%) |
Apr 10, 2003 | 1.955 | 2.114 | 1.864 | 2.074 | 692,546 | +0.17(+8.95%) |
Apr 09, 2003 | 1.903 | 1.903 | 1.858 | 1.903 | 173,004 | -0.01(-0.59%) |
Apr 08, 2003 | 1.903 | 1.915 | 1.903 | 1.915 | 37,839 | -0.02(-0.88%) |
Apr 07, 2003 | 1.949 | 1.955 | 1.869 | 1.932 | 137,629 | -0.02(-0.87%) |
Apr 04, 2003 | 1.915 | 1.949 | 1.875 | 1.949 | 64,766 | +0.02(+0.88%) |
Apr 03, 2003 | 1.960 | 1.960 | 1.892 | 1.932 | 50,687 | -0.01(-0.29%) |
Apr 02, 2003 | 1.824 | 1.989 | 1.818 | 1.938 | 214,363 | +0.09(+4.92%) |
Apr 01, 2003 | 1.761 | 1.847 | 1.761 | 1.847 | 68,286 | +0.09(+5.18%) |
Mar 31, 2003 | 1.727 | 1.818 | 1.705 | 1.756 | 97,854 | -0.05(-2.80%) |
Mar 28, 2003 | 1.778 | 1.807 | 1.761 | 1.806 | 11,615 | +0.02(+0.92%) |
Mar 27, 2003 | 1.767 | 1.807 | 1.761 | 1.790 | 56,970 | +0.00(+0.00%) |
Mar 26, 2003 | 1.761 | 1.795 | 1.739 | 1.790 | 69,344 | +0.03(+1.61%) |
Mar 25, 2003 | 1.756 | 1.801 | 1.750 | 1.761 | 65,646 | -0.02(-0.96%) |
Mar 24, 2003 | 1.795 | 1.807 | 1.756 | 1.778 | 90,286 | -0.03(-1.88%) |
Mar 21, 2003 | 1.790 | 1.824 | 1.790 | 1.813 | 75,150 | +0.02(+0.95%) |
Mar 20, 2003 | 1.727 | 1.841 | 1.705 | 1.795 | 108,589 | -0.02(-1.25%) |
Mar 19, 2003 | 1.733 | 1.818 | 1.733 | 1.818 | 72,334 | +0.06(+3.23%) |
Mar 18, 2003 | 1.733 | 1.784 | 1.688 | 1.761 | 84,302 | +0.05(+2.99%) |
Mar 17, 2003 | 1.705 | 1.756 | 1.705 | 1.710 | 34,199 | -0.03(-1.63%) |
Mar 14, 2003 | 1.705 | 1.756 | 1.699 | 1.739 | 23,231 | +0.03(+2.00%) |
Mar 13, 2003 | 1.716 | 1.795 | 1.676 | 1.705 | 69,342 | -0.01(-0.66%) |
Mar 12, 2003 | 1.710 | 1.761 | 1.710 | 1.716 | 30,887 | +0.00(+0.00%) |
Mar 11, 2003 | 1.710 | 1.761 | 1.710 | 1.716 | 61,950 | +0.01(+0.30%) |
Mar 10, 2003 | 1.790 | 1.790 | 1.710 | 1.711 | 31,679 | -0.08(-4.41%) |
Mar 07, 2003 | 1.699 | 1.807 | 1.699 | 1.790 | 36,607 | +0.08(+4.62%) |
Mar 06, 2003 | 1.750 | 1.767 | 1.705 | 1.711 | 38,543 | -0.07(-4.11%) |
Mar 05, 2003 | 1.790 | 1.790 | 1.733 | 1.784 | 14,783 | -0.01(-0.32%) |
Mar 04, 2003 | 1.830 | 1.835 | 1.761 | 1.790 | 47,871 | -0.05(-2.78%) |
Mar 03, 2003 | 1.790 | 1.841 | 1.744 | 1.841 | 69,518 | +0.06(+3.51%) |
Feb 28, 2003 | 1.767 | 1.778 | 1.767 | 1.778 | 5,279 | +0.00(+0.00%) |
Feb 27, 2003 | 1.733 | 1.778 | 1.733 | 1.778 | 52,798 | +0.00(+0.03%) |
Feb 26, 2003 | 1.767 | 1.778 | 1.733 | 1.778 | 17,951 | -0.01(-0.35%) |
Feb 25, 2003 | 1.807 | 1.824 | 1.767 | 1.784 | 97,678 | -0.03(-1.57%) |
Feb 24, 2003 | 1.773 | 1.835 | 1.750 | 1.813 | 77,966 | +0.01(+0.31%) |
Feb 21, 2003 | 1.733 | 1.847 | 1.705 | 1.807 | 170,364 | +0.05(+2.58%) |
Feb 20, 2003 | 1.602 | 1.773 | 1.568 | 1.761 | 104,541 | +0.20(+12.73%) |
Feb 19, 2003 | 1.557 | 1.619 | 1.534 | 1.563 | 19,007 | -0.04(-2.79%) |
Feb 18, 2003 | 1.534 | 1.608 | 1.534 | 1.607 | 11,087 | +0.07(+4.39%) |
Feb 14, 2003 | 1.545 | 1.591 | 1.534 | 1.540 | 74,094 | -0.01(-0.73%) |
Feb 13, 2003 | 1.580 | 1.580 | 1.551 | 1.551 | 55,614 | -0.01(-0.73%) |
Feb 12, 2003 | 1.614 | 1.614 | 1.551 | 1.563 | 23,407 | -0.05(-3.17%) |
Feb 11, 2003 | 1.602 | 1.619 | 1.585 | 1.614 | 7,215 | -0.01(-0.35%) |
Feb 10, 2003 | 1.534 | 1.636 | 1.534 | 1.619 | 22,879 | +0.03(+1.79%) |
Feb 07, 2003 | 1.648 | 1.648 | 1.540 | 1.591 | 19,007 | -0.04(-2.44%) |
Feb 06, 2003 | 1.659 | 1.665 | 1.631 | 1.631 | 42,591 | -0.04(-2.35%) |
Feb 05, 2003 | 1.619 | 1.676 | 1.619 | 1.670 | 36,959 | +0.05(+3.12%) |
Feb 04, 2003 | 1.648 | 1.648 | 1.602 | 1.619 | 13,903 | -0.05(-2.73%) |
Feb 03, 2003 | 1.602 | 1.665 | 1.602 | 1.665 | 45,759 | +0.07(+4.64%) |
Jan 31, 2003 | 1.608 | 1.653 | 1.591 | 1.591 | 14,783 | +0.02(+1.08%) |
Jan 30, 2003 | 1.614 | 1.597 | 1.568 | 1.574 | 8,271 | -0.04(-2.47%) |
Jan 29, 2003 | 1.608 | 1.619 | 1.602 | 1.614 | 6,335 | -0.03(-1.73%) |
Jan 28, 2003 | 1.648 | 1.670 | 1.540 | 1.642 | 13,903 | -0.01(-0.69%) |
Jan 27, 2003 | 1.659 | 1.682 | 1.642 | 1.653 | 16,191 | -0.03(-1.69%) |
Jan 24, 2003 | 1.665 | 1.733 | 1.642 | 1.682 | 33,967 | +0.01(+0.30%) |
Jan 23, 2003 | 1.744 | 1.744 | 1.665 | 1.677 | 30,975 | -0.03(-1.63%) |
Jan 22, 2003 | 1.659 | 1.733 | 1.648 | 1.705 | 55,086 | +0.03(+2.04%) |
Jan 21, 2003 | 1.676 | 1.676 | 1.648 | 1.670 | 37,135 | +0.01(+0.34%) |
Jan 17, 2003 | 1.670 | 1.670 | 1.642 | 1.665 | 28,687 | +0.02(+1.38%) |
Jan 16, 2003 | 1.625 | 1.670 | 1.619 | 1.642 | 30,623 | -0.01(-0.34%) |
Jan 15, 2003 | 1.676 | 1.693 | 1.642 | 1.648 | 39,423 | -0.03(-1.69%) |
Jan 14, 2003 | 1.693 | 1.705 | 1.676 | 1.676 | 60,894 | +0.00(+0.00%) |
Jan 13, 2003 | 1.705 | 1.733 | 1.625 | 1.676 | 29,039 | -0.05(-2.96%) |
Jan 10, 2003 | 1.705 | 1.733 | 1.676 | 1.727 | 51,390 | +0.02(+1.33%) |
Jan 09, 2003 | 1.619 | 1.705 | 1.619 | 1.705 | 156,636 | +0.09(+5.26%) |
Jan 08, 2003 | 1.614 | 1.648 | 1.597 | 1.619 | 29,039 | -0.02(-1.04%) |
Jan 07, 2003 | 1.574 | 1.636 | 1.574 | 1.636 | 155,052 | +0.07(+4.35%) |
Jan 06, 2003 | 1.568 | 1.597 | 1.528 | 1.568 | 49,103 | +0.00(+0.00%) |
Jan 03, 2003 | 1.563 | 1.602 | 1.563 | 1.568 | 30,447 | +0.01(+0.73%) |
Jan 02, 2003 | 1.602 | 1.602 | 1.557 | 1.557 | 85,182 | -0.01(-0.36%) |
Dec 31, 2002 | 1.489 | 1.591 | 1.477 | 1.563 | 99,790 | +0.10(+6.59%) |
Dec 30, 2002 | 1.591 | 1.608 | 1.415 | 1.466 | 132,525 | -0.12(-7.86%) |
Dec 27, 2002 | 1.563 | 1.608 | 1.563 | 1.591 | 46,991 | +0.00(+0.00%) |
Dec 26, 2002 | 1.563 | 1.602 | 1.545 | 1.591 | 33,439 | -0.01(-0.36%) |
Dec 24, 2002 | 1.557 | 1.602 | 1.551 | 1.597 | 46,639 | +0.05(+2.93%) |
Dec 23, 2002 | 1.517 | 1.585 | 1.517 | 1.551 | 43,119 | -0.04(-2.50%) |
Dec 20, 2002 | 1.517 | 1.602 | 1.517 | 1.591 | 34,671 | +0.08(+5.26%) |
Dec 19, 2002 | 1.591 | 1.591 | 1.506 | 1.511 | 66,526 | -0.04(-2.56%) |
Dec 18, 2002 | 1.500 | 1.597 | 1.500 | 1.551 | 29,391 | +0.05(+3.02%) |
Dec 17, 2002 | 1.494 | 1.557 | 1.489 | 1.506 | 45,407 | -0.02(-1.49%) |
Dec 16, 2002 | 1.563 | 1.574 | 1.420 | 1.528 | 77,614 | -0.01(-0.74%) |
Dec 13, 2002 | 1.534 | 1.585 | 1.477 | 1.540 | 34,495 | +0.01(+0.74%) |
Dec 12, 2002 | 1.466 | 1.563 | 1.466 | 1.528 | 49,103 | -0.01(-0.37%) |
Dec 11, 2002 | 1.455 | 1.540 | 1.455 | 1.534 | 74,094 | +0.08(+5.47%) |
Dec 10, 2002 | 1.574 | 1.591 | 1.398 | 1.455 | 139,741 | -0.14(-8.57%) |
Dec 09, 2002 | 1.602 | 1.642 | 1.534 | 1.591 | 64,590 | -0.01(-0.39%) |
Dec 06, 2002 | 1.648 | 1.648 | 1.597 | 1.597 | 32,735 | -0.04(-2.73%) |
Dec 05, 2002 | 1.602 | 1.648 | 1.591 | 1.642 | 49,103 | +0.01(+0.70%) |
Dec 04, 2002 | 1.659 | 1.659 | 1.574 | 1.631 | 64,942 | -0.04(-2.38%) |
Dec 03, 2002 | 1.665 | 1.688 | 1.636 | 1.670 | 91,518 | +0.01(+0.69%) |