Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 3.822 | 3.822 | 3.822 | 3.822 | 0 | +0.00(+0.00%) |
Nov 26, 2003 | 3.822 | 3.822 | 3.822 | 3.822 | 0 | +0.00(+0.00%) |
Nov 25, 2003 | 3.896 | 3.899 | 3.687 | 3.822 | 3,179 | +0.04(+0.93%) |
Nov 24, 2003 | 3.913 | 3.913 | 3.787 | 3.787 | 6,337 | +0.09(+2.56%) |
Nov 21, 2003 | 3.832 | 3.762 | 3.692 | 3.692 | 2,112 | -0.14(-3.65%) |
Nov 20, 2003 | 3.858 | 3.858 | 3.832 | 3.832 | 6,971 | -0.04(-0.98%) |
Nov 19, 2003 | 3.870 | 3.870 | 3.870 | 3.870 | 0 | +0.00(+0.00%) |
Nov 18, 2003 | 3.913 | 3.943 | 3.870 | 3.870 | 19,012 | -0.07(-1.82%) |
Nov 17, 2003 | 3.942 | 3.942 | 3.942 | 3.942 | 528 | +0.04(+0.97%) |
Nov 14, 2003 | 3.901 | 3.913 | 3.901 | 3.904 | 3,997 | +0.02(+0.62%) |
Nov 13, 2003 | 3.882 | 3.882 | 3.880 | 3.880 | 5,809 | -0.02(-0.55%) |
Nov 12, 2003 | 3.902 | 3.902 | 3.902 | 3.902 | 528 | +0.03(+0.78%) |
Nov 11, 2003 | 3.872 | 3.872 | 3.872 | 3.872 | 0 | +0.00(+0.00%) |
Nov 10, 2003 | 3.872 | 3.872 | 3.872 | 3.872 | 0 | +0.00(+0.00%) |
Nov 07, 2003 | 3.918 | 3.923 | 3.872 | 3.872 | 2,112 | +0.01(+0.33%) |
Nov 06, 2003 | 3.859 | 3.859 | 3.859 | 3.859 | 528 | -0.05(-1.39%) |
Nov 05, 2003 | 3.920 | 3.920 | 3.913 | 3.913 | 2,429 | +0.00(+0.03%) |
Nov 04, 2003 | 3.940 | 3.940 | 3.912 | 3.912 | 1,320 | -0.02(-0.39%) |
Nov 03, 2003 | 3.927 | 3.927 | 3.927 | 3.927 | 2,112 | +0.00(+0.03%) |
Oct 31, 2003 | 3.926 | 3.926 | 3.926 | 3.926 | 0 | -0.16(-3.86%) |
Oct 30, 2003 | 4.084 | 4.084 | 4.084 | 4.084 | 0 | +0.00(+0.00%) |
Oct 29, 2003 | 4.084 | 4.084 | 4.084 | 4.084 | 0 | +0.00(+0.00%) |
Oct 28, 2003 | 3.899 | 4.084 | 3.825 | 4.084 | 15,315 | +0.16(+3.99%) |
Oct 27, 2003 | 3.912 | 3.959 | 3.912 | 3.927 | 3,168 | -0.11(-2.69%) |
Oct 24, 2003 | 4.076 | 4.076 | 3.825 | 4.036 | 22,709 | -0.12(-3.00%) |
Oct 23, 2003 | 4.158 | 4.161 | 4.106 | 4.161 | 3,696 | +0.07(+1.76%) |
Oct 22, 2003 | 4.152 | 4.154 | 4.089 | 4.089 | 5,809 | -0.05(-1.10%) |
Oct 21, 2003 | 4.173 | 4.173 | 4.110 | 4.134 | 26,934 | -0.02(-0.49%) |
Oct 20, 2003 | 4.229 | 4.229 | 4.154 | 4.154 | 40,137 | -0.07(-1.76%) |
Oct 17, 2003 | 4.229 | 4.229 | 4.229 | 4.229 | 1,056 | +0.00(+0.00%) |
Oct 16, 2003 | 4.229 | 4.229 | 4.229 | 4.229 | 528 | +0.03(+0.60%) |
Oct 15, 2003 | 4.240 | 4.240 | 4.181 | 4.204 | 10,562 | -0.06(-1.48%) |
Oct 14, 2003 | 4.330 | 4.336 | 4.253 | 4.267 | 52,284 | -0.02(-0.56%) |
Oct 13, 2003 | 4.360 | 4.361 | 4.265 | 4.291 | 44,890 | -0.07(-1.59%) |
Oct 10, 2003 | 4.370 | 4.370 | 4.356 | 4.360 | 16,371 | +0.01(+0.17%) |
Oct 09, 2003 | 4.327 | 4.408 | 4.317 | 4.353 | 16,107 | +0.06(+1.41%) |
Oct 08, 2003 | 4.249 | 4.312 | 4.249 | 4.292 | 25,349 | +0.04(+1.04%) |
Oct 07, 2003 | 4.229 | 4.292 | 4.229 | 4.248 | 61,262 | +0.03(+0.75%) |
Oct 06, 2003 | 4.209 | 4.216 | 4.209 | 4.216 | 6,337 | +0.04(+1.06%) |
Oct 03, 2003 | 4.173 | 4.173 | 4.172 | 4.172 | 1,056 | +0.02(+0.36%) |
Oct 02, 2003 | 4.175 | 4.175 | 4.157 | 4.157 | 1,584 | -0.01(-0.21%) |
Oct 01, 2003 | 4.142 | 4.166 | 4.142 | 4.166 | 7,921 | +0.03(+0.67%) |
Sep 30, 2003 | 4.138 | 4.138 | 4.138 | 4.138 | 0 | +0.00(+0.00%) |
Sep 29, 2003 | 4.138 | 4.138 | 4.138 | 4.138 | 0 | +0.00(+0.00%) |
Sep 26, 2003 | 4.138 | 4.138 | 4.138 | 4.138 | 0 | +0.04(+0.99%) |
Sep 25, 2003 | 4.098 | 4.098 | 4.098 | 4.098 | 0 | +0.00(+0.00%) |
Sep 24, 2003 | 4.187 | 4.187 | 4.098 | 4.098 | 14,428 | -0.10(-2.32%) |
Sep 23, 2003 | 4.163 | 4.248 | 4.163 | 4.195 | 41,193 | +0.03(+0.70%) |
Sep 22, 2003 | 4.166 | 4.166 | 4.166 | 4.166 | 17,428 | +0.00(+0.00%) |
Sep 19, 2003 | 4.164 | 4.197 | 4.163 | 4.166 | 20,068 | -0.00(-0.06%) |
Sep 18, 2003 | 4.168 | 4.168 | 4.168 | 4.168 | 1,056 | +0.01(+0.21%) |
Sep 17, 2003 | 4.159 | 4.159 | 4.159 | 4.159 | 2,640 | -0.01(-0.30%) |
Sep 16, 2003 | 4.159 | 4.172 | 4.147 | 4.172 | 7,921 | +0.01(+0.33%) |
Sep 15, 2003 | 4.158 | 4.158 | 4.158 | 4.158 | 528 | -0.05(-1.08%) |
Sep 12, 2003 | 4.216 | 4.223 | 4.204 | 4.204 | 15,315 | -0.03(-0.60%) |
Sep 11, 2003 | 4.225 | 4.273 | 4.205 | 4.229 | 19,540 | +0.04(+0.90%) |
Sep 10, 2003 | 4.077 | 4.191 | 4.077 | 4.191 | 17,956 | +0.11(+2.79%) |
Sep 09, 2003 | 4.036 | 4.124 | 4.034 | 4.077 | 22,181 | +0.07(+1.73%) |
Sep 08, 2003 | 4.014 | 4.014 | 4.008 | 4.008 | 5,281 | +0.01(+0.32%) |
Sep 05, 2003 | 4.002 | 4.002 | 3.995 | 3.995 | 2,640 | +0.05(+1.28%) |
Sep 04, 2003 | 3.945 | 3.945 | 3.945 | 3.945 | 0 | +0.00(+0.00%) |
Sep 03, 2003 | 3.945 | 3.945 | 3.945 | 3.945 | 0 | +0.00(+0.00%) |
Sep 02, 2003 | 3.945 | 3.945 | 3.945 | 3.945 | 0 | +0.00(+0.00%) |
Aug 29, 2003 | 3.946 | 3.964 | 3.945 | 3.945 | 20,068 | +0.00(+0.00%) |
Aug 28, 2003 | 3.933 | 3.945 | 3.933 | 3.945 | 8,449 | +0.08(+2.06%) |
Aug 27, 2003 | 3.865 | 3.865 | 3.865 | 3.865 | 0 | +0.00(+0.00%) |
Aug 26, 2003 | 3.865 | 3.865 | 3.865 | 3.865 | 0 | +0.00(+0.00%) |
Aug 25, 2003 | 3.865 | 3.865 | 3.865 | 3.865 | 0 | +0.00(+0.00%) |
Aug 22, 2003 | 3.865 | 3.865 | 3.865 | 3.865 | 0 | +0.00(+0.00%) |
Aug 21, 2003 | 3.864 | 3.865 | 3.863 | 3.865 | 3,696 | +0.02(+0.39%) |
Aug 19, 2003 | 3.850 | 3.850 | 3.850 | 3.850 | 0 | +0.00(+0.00%) |
Aug 18, 2003 | 3.850 | 3.850 | 3.850 | 3.850 | 1,056 | -0.06(-1.61%) |
Aug 15, 2003 | 3.913 | 3.913 | 3.913 | 3.913 | 2,640 | +0.07(+1.77%) |
Aug 14, 2003 | 3.845 | 3.846 | 3.845 | 3.845 | 3,696 | -0.00(-0.00%) |
Aug 13, 2003 | 3.845 | 3.845 | 3.845 | 3.845 | 528 | +0.00(+0.04%) |
Aug 12, 2003 | 3.870 | 3.870 | 3.682 | 3.844 | 49,643 | +0.01(+0.33%) |
Aug 11, 2003 | 3.831 | 3.831 | 3.831 | 3.831 | 0 | +0.00(+0.00%) |
Aug 08, 2003 | 3.787 | 3.831 | 3.774 | 3.831 | 30,631 | +0.06(+1.51%) |
Aug 07, 2003 | 3.680 | 3.774 | 3.680 | 3.774 | 11,618 | +0.11(+3.10%) |
Aug 06, 2003 | 3.699 | 3.699 | 3.661 | 3.661 | 10,034 | -0.05(-1.36%) |
Aug 05, 2003 | 3.762 | 3.762 | 3.711 | 3.711 | 5,809 | +0.12(+3.27%) |
Aug 04, 2003 | 3.594 | 3.594 | 3.594 | 3.594 | 0 | +0.00(+0.00%) |
Aug 01, 2003 | 3.594 | 3.594 | 3.594 | 3.594 | 5,281 | +0.01(+0.39%) |
Jul 31, 2003 | 3.580 | 3.580 | 3.580 | 3.580 | 0 | +0.00(+0.00%) |
Jul 30, 2003 | 3.580 | 3.580 | 3.580 | 3.580 | 0 | -0.21(-5.47%) |
Jul 29, 2003 | 3.787 | 3.787 | 3.787 | 3.787 | 0 | +0.21(+5.78%) |
Jul 28, 2003 | 3.799 | 3.799 | 3.580 | 3.580 | 7,921 | -0.21(-5.47%) |
Jul 25, 2003 | 3.787 | 3.787 | 3.787 | 3.787 | 0 | +0.00(+0.00%) |
Jul 24, 2003 | 3.620 | 3.787 | 3.598 | 3.787 | 7,921 | +0.17(+4.71%) |
Jul 23, 2003 | 3.617 | 3.617 | 3.617 | 3.617 | 0 | +0.00(+0.00%) |
Jul 22, 2003 | 3.711 | 3.713 | 3.617 | 3.617 | 3,696 | -0.18(-4.82%) |
Jul 21, 2003 | 3.800 | 3.800 | 3.800 | 3.800 | 0 | +0.00(+0.00%) |
Jul 18, 2003 | 3.800 | 3.800 | 3.800 | 3.800 | 0 | +0.00(+0.00%) |
Jul 17, 2003 | 3.800 | 3.800 | 3.800 | 3.800 | 0 | +0.00(+0.00%) |
Jul 16, 2003 | 3.800 | 3.800 | 3.800 | 3.800 | 1,584 | -0.00(-0.07%) |
Jul 15, 2003 | 3.802 | 3.802 | 3.802 | 3.802 | 0 | +0.00(+0.00%) |
Jul 14, 2003 | 3.802 | 3.802 | 3.802 | 3.802 | 0 | +0.00(+0.00%) |
Jul 11, 2003 | 3.914 | 3.966 | 3.802 | 3.802 | 2,640 | -0.21(-5.13%) |
Jul 10, 2003 | 3.806 | 4.008 | 3.769 | 4.008 | 24,293 | +0.22(+5.83%) |
Jul 09, 2003 | 3.787 | 3.787 | 3.787 | 3.787 | 0 | +0.00(+0.00%) |
Jul 08, 2003 | 3.850 | 3.850 | 3.787 | 3.787 | 10,034 | -0.06(-1.51%) |
Jul 07, 2003 | 3.845 | 3.845 | 3.845 | 3.845 | 1,056 | +0.06(+1.53%) |
Jul 03, 2003 | 3.787 | 3.787 | 3.787 | 3.787 | 0 | +0.00(+0.00%) |
Jul 02, 2003 | 3.787 | 3.787 | 3.787 | 3.787 | 0 | +0.00(+0.00%) |
Jul 01, 2003 | 3.787 | 3.787 | 3.787 | 3.787 | 5,281 | +0.13(+3.45%) |
Jun 30, 2003 | 3.661 | 3.661 | 3.661 | 3.661 | 0 | +0.00(+0.00%) |
Jun 27, 2003 | 3.661 | 3.661 | 3.661 | 3.661 | 0 | +0.00(+0.00%) |
Jun 26, 2003 | 3.661 | 3.661 | 3.661 | 3.661 | 5,281 | -0.07(-1.86%) |
Jun 25, 2003 | 3.730 | 3.730 | 3.730 | 3.730 | 528 | -0.06(-1.50%) |
Jun 24, 2003 | 3.786 | 3.787 | 3.786 | 3.787 | 32,215 | +0.05(+1.35%) |
Jun 23, 2003 | 3.748 | 3.748 | 3.736 | 3.736 | 5,281 | -0.02(-0.50%) |
Jun 20, 2003 | 3.724 | 3.787 | 3.724 | 3.755 | 9,506 | +0.18(+5.01%) |
Jun 19, 2003 | 3.533 | 3.576 | 3.533 | 3.576 | 1,056 | -0.14(-3.64%) |
Jun 18, 2003 | 3.711 | 3.711 | 3.711 | 3.711 | 0 | +0.00(+0.00%) |
Jun 17, 2003 | 3.711 | 3.711 | 3.711 | 3.711 | 0 | +0.00(+0.00%) |
Jun 16, 2003 | 3.711 | 3.711 | 3.711 | 3.711 | 0 | +0.00(+0.00%) |
Jun 13, 2003 | 3.675 | 3.711 | 3.673 | 3.711 | 7,393 | +0.02(+0.51%) |
Jun 12, 2003 | 3.692 | 3.692 | 3.692 | 3.692 | 0 | +0.00(+0.00%) |
Jun 11, 2003 | 3.473 | 3.692 | 3.473 | 3.692 | 18,484 | +0.09(+2.63%) |
Jun 10, 2003 | 3.598 | 3.598 | 3.598 | 3.598 | 2,640 | +0.00(+0.00%) |
Jun 09, 2003 | 3.389 | 3.596 | 3.446 | 3.598 | 8,449 | +0.21(+6.15%) |
Jun 06, 2003 | 3.442 | 3.661 | 3.349 | 3.389 | 20,068 | -0.18(-4.99%) |
Jun 05, 2003 | 3.657 | 3.657 | 3.535 | 3.567 | 167,943 | -0.04(-1.09%) |
Jun 04, 2003 | 3.444 | 3.661 | 3.408 | 3.606 | 27,462 | +0.15(+4.19%) |
Jun 03, 2003 | 3.423 | 3.529 | 3.415 | 3.461 | 19,012 | +0.04(+1.11%) |
Jun 02, 2003 | 3.724 | 3.724 | 3.408 | 3.423 | 110,377 | +0.09(+2.73%) |
May 30, 2003 | 3.623 | 3.623 | 3.307 | 3.333 | 94,006 | -0.39(-10.51%) |
May 29, 2003 | 3.642 | 3.724 | 3.610 | 3.724 | 5,281 | +0.06(+1.72%) |
May 28, 2003 | 3.730 | 3.854 | 3.661 | 3.661 | 12,674 | -0.13(-3.43%) |
May 27, 2003 | 3.913 | 3.913 | 3.720 | 3.791 | 7,393 | -0.12(-3.13%) |
May 23, 2003 | 3.906 | 3.913 | 3.730 | 3.913 | 5,809 | +0.23(+6.13%) |
May 22, 2003 | 3.755 | 3.755 | 3.522 | 3.687 | 20,068 | -0.35(-8.72%) |
May 21, 2003 | 3.822 | 4.039 | 3.787 | 4.039 | 2,112 | +0.13(+3.36%) |
May 20, 2003 | 3.790 | 3.908 | 3.787 | 3.908 | 2,112 | +0.01(+0.19%) |
May 19, 2003 | 3.917 | 3.917 | 3.901 | 3.901 | 4,224 | -0.17(-4.19%) |
May 16, 2003 | 3.908 | 4.090 | 3.757 | 4.071 | 8,978 | +0.16(+4.03%) |
May 15, 2003 | 4.008 | 4.008 | 3.913 | 3.913 | 20,596 | -0.11(-2.67%) |
May 14, 2003 | 4.053 | 4.053 | 4.021 | 4.021 | 8,978 | -0.02(-0.47%) |
May 13, 2003 | 4.096 | 4.096 | 4.039 | 4.039 | 16,371 | -0.07(-1.60%) |
May 12, 2003 | 4.144 | 4.144 | 4.096 | 4.105 | 7,921 | +0.00(+0.06%) |
May 09, 2003 | 4.052 | 4.229 | 4.039 | 4.103 | 8,449 | -0.06(-1.51%) |
May 08, 2003 | 4.225 | 4.229 | 4.037 | 4.166 | 13,203 | +0.00(+0.00%) |
May 07, 2003 | 4.229 | 4.229 | 4.166 | 4.166 | 6,865 | +0.00(+0.00%) |
May 06, 2003 | 4.077 | 4.190 | 4.077 | 4.166 | 162,133 | +0.09(+2.17%) |
May 05, 2003 | 4.071 | 4.077 | 4.033 | 4.077 | 13,203 | +0.04(+0.94%) |
May 02, 2003 | 4.039 | 4.071 | 4.039 | 4.039 | 12,674 | -0.05(-1.20%) |
May 01, 2003 | 4.086 | 4.096 | 3.957 | 4.089 | 97,702 | +0.00(+0.06%) |
Apr 30, 2003 | 3.976 | 4.086 | 3.976 | 4.086 | 20,068 | +0.11(+2.76%) |
Apr 29, 2003 | 3.844 | 3.976 | 3.844 | 3.976 | 15,315 | +0.15(+3.96%) |
Apr 28, 2003 | 3.654 | 3.825 | 3.654 | 3.825 | 9,506 | +0.20(+5.46%) |
Apr 25, 2003 | 3.560 | 3.627 | 3.560 | 3.627 | 4,224 | +0.08(+2.28%) |
Apr 24, 2003 | 3.402 | 3.546 | 3.402 | 3.546 | 13,203 | +0.13(+3.81%) |
Apr 23, 2003 | 3.415 | 3.497 | 3.408 | 3.416 | 9,506 | +0.01(+0.22%) |
Apr 21, 2003 | 3.421 | 3.421 | 3.244 | 3.408 | 20,068 | -0.07(-1.89%) |
Apr 17, 2003 | 3.474 | 3.474 | 3.474 | 3.474 | 528 | +0.03(+0.81%) |
Apr 16, 2003 | 3.446 | 3.446 | 3.446 | 3.446 | 528 | +0.01(+0.26%) |
Apr 15, 2003 | 3.434 | 3.437 | 3.434 | 3.437 | 1,056 | +0.04(+1.04%) |
Apr 14, 2003 | 3.370 | 3.402 | 3.370 | 3.402 | 2,112 | +0.03(+0.94%) |
Apr 11, 2003 | 3.355 | 3.370 | 3.351 | 3.370 | 5,809 | +0.03(+0.75%) |
Apr 10, 2003 | 3.326 | 3.345 | 3.326 | 3.345 | 2,112 | +0.03(+0.95%) |
Apr 09, 2003 | 3.314 | 3.314 | 3.314 | 3.314 | 0 | +0.00(+0.00%) |
Apr 08, 2003 | 3.312 | 3.314 | 3.312 | 3.314 | 6,865 | +0.01(+0.38%) |
Apr 07, 2003 | 3.320 | 3.320 | 3.301 | 3.301 | 18,484 | +0.01(+0.19%) |
Apr 04, 2003 | 3.295 | 3.295 | 3.295 | 3.295 | 0 | +0.00(+0.00%) |
Apr 03, 2003 | 3.295 | 3.295 | 3.295 | 3.295 | 1,056 | -0.01(-0.38%) |
Apr 02, 2003 | 3.307 | 3.307 | 3.307 | 3.307 | 528 | -0.01(-0.19%) |
Apr 01, 2003 | 3.314 | 3.314 | 3.314 | 3.314 | 0 | +0.00(+0.00%) |
Mar 31, 2003 | 3.314 | 3.314 | 3.314 | 3.314 | 2,640 | -0.01(-0.19%) |
Mar 28, 2003 | 3.320 | 3.320 | 3.320 | 3.320 | 0 | +0.00(+0.00%) |
Mar 27, 2003 | 3.320 | 3.320 | 3.312 | 3.320 | 18,484 | -0.01(-0.27%) |
Mar 26, 2003 | 3.329 | 3.329 | 3.329 | 3.329 | 0 | +0.00(+0.00%) |
Mar 25, 2003 | 3.329 | 3.329 | 3.329 | 3.329 | 0 | +0.00(+0.00%) |
Mar 24, 2003 | 3.368 | 3.368 | 3.329 | 3.329 | 1,584 | -0.07(-2.15%) |
Mar 21, 2003 | 3.402 | 3.402 | 3.402 | 3.402 | 1,056 | -0.03(-0.92%) |
Mar 20, 2003 | 3.402 | 3.434 | 3.402 | 3.434 | 2,112 | +0.05(+1.50%) |
Mar 19, 2003 | 3.455 | 3.455 | 3.383 | 3.383 | 3,168 | -0.02(-0.52%) |
Mar 18, 2003 | 3.415 | 3.471 | 3.377 | 3.401 | 5,809 | -0.00(-0.04%) |
Mar 17, 2003 | 3.408 | 3.421 | 3.396 | 3.402 | 12,146 | -0.01(-0.18%) |
Mar 14, 2003 | 3.377 | 3.408 | 3.377 | 3.408 | 68,656 | +0.06(+1.66%) |
Mar 13, 2003 | 3.353 | 3.353 | 3.353 | 3.353 | 528 | +0.05(+1.57%) |
Mar 12, 2003 | 3.301 | 3.301 | 3.301 | 3.301 | 0 | +0.00(+0.00%) |
Mar 11, 2003 | 3.320 | 3.320 | 3.290 | 3.301 | 43,306 | -0.02(-0.57%) |
Mar 10, 2003 | 3.306 | 3.355 | 3.295 | 3.320 | 44,890 | -0.03(-0.76%) |
Mar 07, 2003 | 3.410 | 3.410 | 3.233 | 3.345 | 83,443 | -0.05(-1.41%) |
Mar 06, 2003 | 3.393 | 3.393 | 3.393 | 3.393 | 0 | +0.00(+0.00%) |
Mar 05, 2003 | 3.393 | 3.393 | 3.393 | 3.393 | 1,056 | -0.01(-0.30%) |
Mar 04, 2003 | 3.403 | 3.403 | 3.403 | 3.403 | 528 | -0.01(-0.15%) |
Mar 03, 2003 | 3.285 | 3.408 | 3.285 | 3.408 | 38,553 | +0.06(+1.81%) |
Feb 28, 2003 | 3.348 | 3.348 | 3.348 | 3.348 | 528 | -0.02(-0.49%) |
Feb 27, 2003 | 3.483 | 3.483 | 3.364 | 3.364 | 2,112 | -0.13(-3.76%) |
Feb 26, 2003 | 3.495 | 3.495 | 3.495 | 3.495 | 1,584 | -0.01(-0.32%) |
Feb 25, 2003 | 3.484 | 3.507 | 3.483 | 3.507 | 17,956 | +0.04(+1.20%) |
Feb 24, 2003 | 3.483 | 3.484 | 3.465 | 3.465 | 43,834 | -0.01(-0.18%) |
Feb 21, 2003 | 3.471 | 3.471 | 3.471 | 3.471 | 0 | +0.00(+0.00%) |
Feb 20, 2003 | 3.452 | 3.471 | 3.452 | 3.471 | 11,090 | +0.00(+0.04%) |
Feb 19, 2003 | 3.422 | 3.470 | 3.422 | 3.470 | 4,224 | +0.06(+1.81%) |
Feb 18, 2003 | 3.321 | 3.473 | 3.321 | 3.408 | 18,484 | +0.10(+3.17%) |
Feb 14, 2003 | 3.276 | 3.304 | 3.276 | 3.304 | 11,090 | +0.02(+0.65%) |
Feb 13, 2003 | 3.339 | 3.339 | 3.282 | 3.282 | 6,865 | -0.00(-0.08%) |
Feb 12, 2003 | 3.297 | 3.297 | 3.282 | 3.285 | 5,809 | -0.01(-0.38%) |
Feb 11, 2003 | 3.297 | 3.297 | 3.297 | 3.297 | 1,056 | +0.01(+0.38%) |
Feb 10, 2003 | 3.285 | 3.285 | 3.285 | 3.285 | 1,584 | -0.02(-0.57%) |
Feb 07, 2003 | 3.307 | 3.307 | 3.269 | 3.304 | 73,937 | -0.01(-0.38%) |
Feb 06, 2003 | 3.215 | 3.339 | 3.215 | 3.316 | 7,921 | +0.13(+4.04%) |
Feb 05, 2003 | 3.187 | 3.187 | 3.187 | 3.187 | 528 | -0.01(-0.39%) |
Feb 04, 2003 | 3.200 | 3.200 | 3.200 | 3.200 | 2,112 | +0.00(+0.00%) |
Feb 03, 2003 | 3.200 | 3.200 | 3.187 | 3.200 | 8,449 | -0.01(-0.20%) |
Jan 31, 2003 | 3.206 | 3.206 | 3.206 | 3.206 | 4,753 | +0.02(+0.67%) |
Jan 30, 2003 | 3.156 | 3.219 | 3.185 | 3.185 | 19,012 | +0.03(+0.92%) |
Jan 29, 2003 | 3.156 | 3.156 | 3.156 | 3.156 | 1,056 | +0.03(+1.01%) |
Jan 23, 2003 | 3.124 | 3.124 | 3.124 | 3.124 | 0 | +0.00(+0.00%) |
Jan 22, 2003 | 3.124 | 3.124 | 3.124 | 3.124 | 0 | +0.00(+0.00%) |
Jan 21, 2003 | 3.124 | 3.124 | 3.124 | 3.124 | 0 | +0.00(+0.00%) |
Jan 17, 2003 | 3.124 | 3.124 | 3.124 | 3.124 | 0 | +0.00(+0.00%) |
Jan 16, 2003 | 3.124 | 3.124 | 3.124 | 3.124 | 2,640 | -0.03(-1.00%) |
Jan 15, 2003 | 3.156 | 3.156 | 3.156 | 3.156 | 0 | +0.00(+0.00%) |
Jan 14, 2003 | 3.156 | 3.156 | 3.156 | 3.156 | 0 | +0.00(+0.00%) |
Jan 13, 2003 | 3.156 | 3.156 | 3.156 | 3.156 | 9,506 | +0.04(+1.21%) |
Jan 10, 2003 | 3.118 | 3.118 | 3.118 | 3.118 | 0 | +0.00(+0.00%) |
Jan 09, 2003 | 3.118 | 3.118 | 3.118 | 3.118 | 0 | +0.00(+0.00%) |
Jan 08, 2003 | 3.156 | 3.156 | 3.118 | 3.118 | 6,337 | +0.04(+1.23%) |
Jan 07, 2003 | 3.177 | 3.194 | 3.080 | 3.080 | 5,281 | -0.03(-0.81%) |
Jan 06, 2003 | 3.095 | 3.180 | 3.093 | 3.105 | 19,012 | +0.00(+0.00%) |
Jan 02, 2003 | 3.105 | 3.105 | 3.105 | 3.105 | 0 | +0.00(+0.00%) |
Dec 31, 2002 | 3.105 | 3.105 | 3.105 | 3.105 | 6,337 | +0.00(+0.00%) |
Dec 30, 2002 | 3.156 | 3.187 | 3.105 | 3.105 | 69,712 | -0.05(-1.60%) |
Dec 27, 2002 | 3.156 | 3.156 | 3.156 | 3.156 | 528 | -0.01(-0.39%) |
Dec 26, 2002 | 3.168 | 3.168 | 3.168 | 3.168 | 528 | +0.01(+0.16%) |
Dec 24, 2002 | 3.163 | 3.163 | 3.163 | 3.163 | 12,146 | +0.01(+0.16%) |
Dec 23, 2002 | 3.158 | 3.158 | 3.158 | 3.158 | 2,640 | -0.07(-2.07%) |
Dec 20, 2002 | 3.195 | 3.225 | 3.195 | 3.225 | 1,584 | +0.07(+2.16%) |
Dec 19, 2002 | 3.157 | 3.157 | 3.157 | 3.157 | 0 | +0.00(+0.00%) |
Dec 18, 2002 | 3.158 | 3.158 | 3.128 | 3.157 | 4,224 | -0.01(-0.16%) |
Dec 17, 2002 | 3.162 | 3.162 | 3.162 | 3.162 | 6,865 | +0.00(+0.08%) |
Dec 16, 2002 | 3.160 | 3.160 | 3.160 | 3.160 | 528 | +0.00(+0.00%) |
Dec 13, 2002 | 3.166 | 3.166 | 3.160 | 3.160 | 2,640 | -0.03(-0.83%) |
Dec 12, 2002 | 3.186 | 3.186 | 3.186 | 3.186 | 1,056 | -0.02(-0.59%) |
Dec 11, 2002 | 3.205 | 3.205 | 3.205 | 3.205 | 0 | +0.00(+0.00%) |
Dec 10, 2002 | 3.205 | 3.205 | 3.205 | 3.205 | 528 | +0.00(+0.00%) |
Dec 09, 2002 | 3.210 | 3.210 | 3.205 | 3.205 | 1,056 | -0.03(-0.90%) |
Dec 06, 2002 | 3.234 | 3.234 | 3.234 | 3.234 | 1,056 | +0.00(+0.04%) |
Dec 05, 2002 | 3.223 | 3.233 | 3.223 | 3.233 | 5,281 | -0.01(-0.16%) |
Dec 04, 2002 | 3.248 | 3.251 | 3.238 | 3.238 | 1,584 | -0.01(-0.19%) |
Dec 03, 2002 | 3.155 | 3.244 | 3.143 | 3.244 | 11,618 | +0.23(+7.68%) |