Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 3.280 | 3.280 | 3.185 | 3.191 | 108,977 | -0.05(-1.64%) |
Nov 26, 2003 | 3.138 | 3.244 | 3.138 | 3.244 | 109,315 | +0.17(+5.37%) |
Nov 25, 2003 | 3.067 | 3.079 | 3.061 | 3.079 | 10,660 | -0.02(-0.57%) |
Nov 24, 2003 | 3.132 | 3.138 | 3.085 | 3.097 | 3,045 | +0.02(+0.58%) |
Nov 21, 2003 | 3.126 | 3.126 | 3.126 | 3.079 | 12,691 | +0.03(+0.97%) |
Nov 20, 2003 | 3.091 | 3.091 | 3.014 | 3.049 | 52,796 | -0.04(-1.34%) |
Nov 19, 2003 | 3.102 | 3.126 | 3.073 | 3.091 | 4,399 | -0.07(-2.06%) |
Nov 18, 2003 | 3.120 | 3.156 | 3.120 | 3.156 | 22,844 | +0.13(+4.30%) |
Nov 17, 2003 | 2.984 | 3.026 | 2.967 | 3.026 | 21,152 | -0.05(-1.73%) |
Nov 14, 2003 | 3.132 | 3.138 | 3.079 | 3.079 | 27,075 | -0.05(-1.70%) |
Nov 13, 2003 | 3.221 | 3.221 | 3.126 | 3.132 | 30,967 | -0.09(-2.93%) |
Nov 12, 2003 | 3.238 | 3.238 | 3.221 | 3.227 | 9,307 | +0.03(+0.92%) |
Nov 11, 2003 | 3.215 | 3.244 | 3.197 | 3.197 | 12,183 | -0.02(-0.73%) |
Nov 10, 2003 | 3.244 | 3.244 | 3.191 | 3.221 | 13,199 | -0.02(-0.73%) |
Nov 07, 2003 | 3.221 | 3.262 | 3.209 | 3.244 | 24,706 | +0.05(+1.67%) |
Nov 06, 2003 | 3.173 | 3.173 | 3.173 | 3.191 | 5,076 | +0.04(+1.31%) |
Nov 05, 2003 | 3.162 | 3.162 | 3.150 | 3.150 | 5,753 | -0.07(-2.20%) |
Nov 04, 2003 | 3.221 | 3.221 | 3.221 | 3.221 | 0 | +0.00(+0.00%) |
Nov 03, 2003 | 3.221 | 3.221 | 3.221 | 3.221 | 8,968 | -0.02(-0.73%) |
Oct 31, 2003 | 3.244 | 3.244 | 3.244 | 3.244 | 0 | +0.00(+0.00%) |
Oct 30, 2003 | 3.191 | 3.262 | 3.191 | 3.244 | 75,133 | +0.08(+2.62%) |
Oct 29, 2003 | 3.191 | 3.197 | 3.132 | 3.162 | 31,474 | -0.02(-0.74%) |
Oct 28, 2003 | 3.144 | 3.197 | 3.144 | 3.185 | 21,998 | +0.02(+0.75%) |
Oct 27, 2003 | 3.197 | 3.203 | 3.162 | 3.162 | 10,491 | -0.04(-1.11%) |
Oct 24, 2003 | 3.203 | 3.209 | 3.197 | 3.197 | 1,015 | -0.02(-0.55%) |
Oct 23, 2003 | 3.227 | 3.227 | 3.209 | 3.215 | 676 | -0.01(-0.18%) |
Oct 22, 2003 | 3.209 | 3.244 | 3.179 | 3.221 | 7,107 | +0.00(+0.00%) |
Oct 21, 2003 | 3.156 | 3.221 | 3.132 | 3.221 | 22,337 | +0.03(+0.93%) |
Oct 20, 2003 | 3.191 | 3.191 | 3.191 | 3.191 | 0 | +0.00(+0.00%) |
Oct 17, 2003 | 3.191 | 3.191 | 3.191 | 3.191 | 5,753 | +0.00(+0.00%) |
Oct 16, 2003 | 3.167 | 3.191 | 3.132 | 3.191 | 244,014 | -0.02(-0.55%) |
Oct 15, 2003 | 3.221 | 3.227 | 3.209 | 3.209 | 14,552 | -0.04(-1.27%) |
Oct 14, 2003 | 3.262 | 3.262 | 3.250 | 3.250 | 23,690 | -0.05(-1.43%) |
Oct 13, 2003 | 3.256 | 3.297 | 3.256 | 3.297 | 2,369 | +0.02(+0.72%) |
Oct 10, 2003 | 3.250 | 3.274 | 3.250 | 3.274 | 22,675 | +0.01(+0.18%) |
Oct 09, 2003 | 3.256 | 3.286 | 3.256 | 3.268 | 25,721 | +0.01(+0.36%) |
Oct 08, 2003 | 3.250 | 3.250 | 3.250 | 3.256 | 10,322 | +0.01(+0.18%) |
Oct 07, 2003 | 3.256 | 3.256 | 3.250 | 3.250 | 9,476 | -0.03(-0.90%) |
Oct 06, 2003 | 3.280 | 3.280 | 3.280 | 3.280 | 5,076 | +0.00(+0.00%) |
Oct 03, 2003 | 3.256 | 3.280 | 3.256 | 3.280 | 6,091 | +0.03(+0.91%) |
Oct 02, 2003 | 3.256 | 3.256 | 3.250 | 3.250 | 5,415 | -0.02(-0.54%) |
Oct 01, 2003 | 3.280 | 3.292 | 3.268 | 3.268 | 23,521 | -0.01(-0.18%) |
Sep 30, 2003 | 3.191 | 3.280 | 3.191 | 3.274 | 87,994 | +0.11(+3.55%) |
Sep 29, 2003 | 3.227 | 3.232 | 3.179 | 3.162 | 60,580 | -0.08(-2.37%) |
Sep 26, 2003 | 3.244 | 3.280 | 3.227 | 3.238 | 32,997 | -0.01(-0.36%) |
Sep 25, 2003 | 3.280 | 3.256 | 3.250 | 3.250 | 38,412 | -0.03(-0.90%) |
Sep 24, 2003 | 3.280 | 3.292 | 3.280 | 3.280 | 6,261 | +0.00(+0.00%) |
Sep 23, 2003 | 3.250 | 3.280 | 3.274 | 3.280 | 43,658 | +0.03(+0.91%) |
Sep 22, 2003 | 3.262 | 3.262 | 3.244 | 3.250 | 9,307 | -0.01(-0.36%) |
Sep 19, 2003 | 3.262 | 3.262 | 3.262 | 3.262 | 8,799 | -0.01(-0.36%) |
Sep 18, 2003 | 3.333 | 3.333 | 3.268 | 3.274 | 7,107 | -0.04(-1.07%) |
Sep 17, 2003 | 3.292 | 3.309 | 3.292 | 3.309 | 13,706 | +0.06(+1.82%) |
Sep 16, 2003 | 3.268 | 3.268 | 3.250 | 3.250 | 7,276 | -0.01(-0.18%) |
Sep 15, 2003 | 3.256 | 3.297 | 3.250 | 3.256 | 6,768 | -0.01(-0.18%) |
Sep 12, 2003 | 3.250 | 3.268 | 3.250 | 3.262 | 13,537 | +0.01(+0.36%) |
Sep 11, 2003 | 3.274 | 3.286 | 3.250 | 3.250 | 22,167 | -0.01(-0.18%) |
Sep 10, 2003 | 3.221 | 3.280 | 3.197 | 3.256 | 40,443 | +0.06(+2.04%) |
Sep 09, 2003 | 3.197 | 3.203 | 3.191 | 3.191 | 111,177 | +0.01(+0.19%) |
Sep 08, 2003 | 3.150 | 3.191 | 3.150 | 3.185 | 12,860 | +0.04(+1.13%) |
Sep 05, 2003 | 3.120 | 3.150 | 3.108 | 3.150 | 24,198 | +0.01(+0.38%) |
Sep 04, 2003 | 3.132 | 3.138 | 3.073 | 3.138 | 19,121 | -0.01(-0.38%) |
Sep 03, 2003 | 3.138 | 3.150 | 3.108 | 3.150 | 35,366 | +0.00(+0.00%) |
Sep 02, 2003 | 3.209 | 3.238 | 3.132 | 3.150 | 76,487 | -0.03(-0.93%) |
Aug 29, 2003 | 3.173 | 3.250 | 3.138 | 3.179 | 134,868 | +0.05(+1.51%) |
Aug 28, 2003 | 3.221 | 3.221 | 3.132 | 3.132 | 21,829 | -0.13(-3.99%) |
Aug 27, 2003 | 3.197 | 3.262 | 3.162 | 3.262 | 24,875 | +0.07(+2.03%) |
Aug 26, 2003 | 3.221 | 3.232 | 3.197 | 3.197 | 8,122 | -0.03(-0.92%) |
Aug 25, 2003 | 3.227 | 3.238 | 3.221 | 3.227 | 6,091 | -0.04(-1.09%) |
Aug 22, 2003 | 3.221 | 3.262 | 3.209 | 3.262 | 21,829 | +0.01(+0.36%) |
Aug 21, 2003 | 3.256 | 3.268 | 3.221 | 3.250 | 24,875 | +0.00(+0.00%) |
Aug 20, 2003 | 3.173 | 3.280 | 3.108 | 3.250 | 39,428 | +0.11(+3.38%) |
Aug 19, 2003 | 3.209 | 3.215 | 3.144 | 3.144 | 17,091 | -0.06(-2.03%) |
Aug 18, 2003 | 3.215 | 3.215 | 3.191 | 3.209 | 17,260 | -0.01(-0.37%) |
Aug 15, 2003 | 3.268 | 3.268 | 3.221 | 3.221 | 1,353 | -0.06(-1.80%) |
Aug 14, 2003 | 3.221 | 3.280 | 3.221 | 3.280 | 18,783 | +0.00(+0.00%) |
Aug 13, 2003 | 3.315 | 3.315 | 3.280 | 3.280 | 1,861 | -0.05(-1.42%) |
Aug 12, 2003 | 3.256 | 3.327 | 3.227 | 3.327 | 49,242 | +0.03(+0.90%) |
Aug 11, 2003 | 3.250 | 3.333 | 3.227 | 3.297 | 28,259 | +0.07(+2.20%) |
Aug 08, 2003 | 3.280 | 3.286 | 3.227 | 3.227 | 19,798 | -0.05(-1.62%) |
Aug 07, 2003 | 3.309 | 3.321 | 3.280 | 3.280 | 22,167 | -0.06(-1.77%) |
Aug 06, 2003 | 3.232 | 3.339 | 3.232 | 3.339 | 16,075 | +0.09(+2.91%) |
Aug 05, 2003 | 3.309 | 3.309 | 3.232 | 3.244 | 41,289 | -0.12(-3.68%) |
Aug 04, 2003 | 3.398 | 3.398 | 3.368 | 3.368 | 8,460 | -0.06(-1.72%) |
Aug 01, 2003 | 3.445 | 3.445 | 3.428 | 3.428 | 676 | -0.04(-1.02%) |
Jul 31, 2003 | 3.368 | 3.463 | 3.315 | 3.463 | 51,273 | +0.05(+1.56%) |
Jul 30, 2003 | 3.392 | 3.416 | 3.374 | 3.410 | 9,307 | -0.04(-1.20%) |
Jul 29, 2003 | 3.357 | 3.481 | 3.309 | 3.451 | 11,337 | +0.04(+1.04%) |
Jul 28, 2003 | 3.368 | 3.457 | 3.345 | 3.416 | 10,660 | +0.04(+1.05%) |
Jul 25, 2003 | 3.451 | 3.451 | 3.380 | 3.380 | 10,999 | -0.02(-0.52%) |
Jul 24, 2003 | 3.274 | 3.398 | 3.268 | 3.398 | 12,522 | +0.15(+4.55%) |
Jul 23, 2003 | 3.321 | 3.398 | 3.221 | 3.250 | 52,627 | -0.12(-3.51%) |
Jul 22, 2003 | 3.493 | 3.493 | 3.339 | 3.368 | 62,103 | -0.15(-4.36%) |
Jul 21, 2003 | 3.534 | 3.534 | 3.522 | 3.522 | 9,983 | -0.02(-0.50%) |
Jul 18, 2003 | 3.546 | 3.546 | 3.534 | 3.540 | 6,430 | -0.02(-0.50%) |
Jul 17, 2003 | 3.563 | 3.575 | 3.546 | 3.558 | 7,107 | +0.00(+0.00%) |
Jul 16, 2003 | 3.546 | 3.581 | 3.540 | 3.558 | 55,842 | +0.01(+0.33%) |
Jul 15, 2003 | 3.516 | 3.569 | 3.428 | 3.546 | 31,644 | +0.03(+0.84%) |
Jul 14, 2003 | 3.398 | 3.540 | 3.398 | 3.516 | 17,937 | +0.06(+1.71%) |
Jul 11, 2003 | 3.398 | 3.457 | 3.398 | 3.457 | 16,245 | +0.05(+1.39%) |
Jul 10, 2003 | 3.410 | 3.416 | 3.410 | 3.410 | 2,876 | -0.02(-0.52%) |
Jul 09, 2003 | 3.428 | 3.428 | 3.428 | 3.428 | 6,938 | -0.01(-0.17%) |
Jul 08, 2003 | 3.428 | 3.451 | 3.410 | 3.433 | 9,983 | +0.01(+0.17%) |
Jul 07, 2003 | 3.428 | 3.457 | 3.422 | 3.428 | 14,891 | -0.03(-0.85%) |
Jul 03, 2003 | 3.428 | 3.463 | 3.428 | 3.457 | 8,799 | +0.00(+0.00%) |
Jul 02, 2003 | 3.510 | 3.510 | 3.428 | 3.457 | 23,690 | -0.04(-1.18%) |
Jul 01, 2003 | 3.516 | 3.546 | 3.487 | 3.498 | 39,428 | -0.02(-0.67%) |
Jun 30, 2003 | 3.510 | 3.534 | 3.487 | 3.522 | 25,890 | +0.04(+1.19%) |
Jun 27, 2003 | 3.422 | 3.481 | 3.422 | 3.481 | 9,307 | +0.08(+2.26%) |
Jun 26, 2003 | 3.339 | 3.404 | 3.339 | 3.404 | 22,844 | +0.01(+0.17%) |
Jun 25, 2003 | 3.339 | 3.404 | 3.321 | 3.398 | 17,937 | +0.04(+1.05%) |
Jun 24, 2003 | 3.398 | 3.445 | 3.297 | 3.362 | 33,843 | -0.07(-2.07%) |
Jun 23, 2003 | 3.398 | 3.433 | 3.368 | 3.433 | 3,553 | +0.01(+0.17%) |
Jun 20, 2003 | 3.428 | 3.451 | 3.398 | 3.428 | 17,260 | +0.00(+0.00%) |
Jun 19, 2003 | 3.481 | 3.481 | 3.410 | 3.428 | 7,953 | -0.03(-0.85%) |
Jun 18, 2003 | 3.439 | 3.463 | 3.433 | 3.457 | 3,045 | +0.02(+0.69%) |
Jun 17, 2003 | 3.428 | 3.451 | 3.404 | 3.433 | 8,630 | -0.04(-1.02%) |
Jun 16, 2003 | 3.463 | 3.481 | 3.463 | 3.469 | 5,753 | +0.04(+1.03%) |
Jun 13, 2003 | 3.404 | 3.445 | 3.404 | 3.433 | 13,537 | +0.02(+0.69%) |
Jun 12, 2003 | 3.374 | 3.422 | 3.368 | 3.410 | 4,399 | +0.05(+1.58%) |
Jun 11, 2003 | 3.410 | 3.422 | 3.309 | 3.357 | 24,198 | -0.05(-1.56%) |
Jun 10, 2003 | 3.457 | 3.487 | 3.404 | 3.410 | 28,259 | -0.05(-1.37%) |
Jun 09, 2003 | 3.546 | 3.552 | 3.457 | 3.457 | 151,451 | +0.24(+7.34%) |
Jun 06, 2003 | 3.191 | 3.221 | 3.191 | 3.221 | 17,598 | +0.06(+1.87%) |
Jun 05, 2003 | 3.102 | 3.162 | 3.102 | 3.162 | 37,228 | +0.06(+1.90%) |
Jun 04, 2003 | 3.250 | 3.250 | 3.073 | 3.102 | 37,228 | +0.00(+0.00%) |
Jun 03, 2003 | 3.067 | 3.120 | 3.067 | 3.102 | 17,429 | +0.04(+1.16%) |
Jun 02, 2003 | 3.014 | 3.073 | 2.955 | 3.067 | 20,644 | -0.01(-0.19%) |
May 30, 2003 | 3.049 | 3.102 | 2.996 | 3.073 | 43,489 | +0.01(+0.19%) |
May 29, 2003 | 3.020 | 3.073 | 3.020 | 3.067 | 54,996 | +0.04(+1.17%) |
May 28, 2003 | 2.955 | 3.037 | 2.925 | 3.032 | 62,949 | +0.05(+1.79%) |
May 27, 2003 | 2.955 | 2.996 | 2.955 | 2.978 | 4,061 | +0.01(+0.20%) |
May 23, 2003 | 2.913 | 2.972 | 2.913 | 2.972 | 2,030 | +0.01(+0.40%) |
May 22, 2003 | 2.972 | 2.984 | 2.925 | 2.961 | 12,860 | -0.01(-0.40%) |
May 21, 2003 | 2.925 | 2.978 | 2.925 | 2.972 | 9,645 | +0.01(+0.40%) |
May 20, 2003 | 2.955 | 2.972 | 2.925 | 2.961 | 31,136 | -0.02(-0.79%) |
May 19, 2003 | 2.984 | 3.020 | 2.931 | 2.984 | 42,643 | -0.04(-1.17%) |
May 16, 2003 | 2.896 | 3.043 | 2.896 | 3.020 | 94,424 | +0.12(+4.29%) |
May 15, 2003 | 2.831 | 2.896 | 2.831 | 2.896 | 37,566 | +0.11(+4.03%) |
May 14, 2003 | 2.848 | 2.860 | 2.748 | 2.783 | 15,229 | -0.02(-0.84%) |
May 13, 2003 | 2.813 | 2.848 | 2.748 | 2.807 | 37,736 | -0.02(-0.63%) |
May 12, 2003 | 2.807 | 2.848 | 2.807 | 2.825 | 65,826 | +0.00(+0.00%) |
May 09, 2003 | 2.777 | 2.837 | 2.754 | 2.825 | 37,228 | +0.02(+0.63%) |
May 08, 2003 | 2.848 | 2.848 | 2.807 | 2.807 | 8,630 | -0.03(-1.04%) |
May 07, 2003 | 2.795 | 2.837 | 2.783 | 2.837 | 17,091 | +0.03(+1.05%) |
May 06, 2003 | 2.777 | 2.807 | 2.718 | 2.807 | 43,827 | +0.01(+0.42%) |
May 05, 2003 | 2.653 | 2.801 | 2.653 | 2.795 | 54,319 | +0.16(+6.05%) |
May 02, 2003 | 2.659 | 2.689 | 2.582 | 2.636 | 44,335 | -0.08(-2.83%) |
May 01, 2003 | 2.718 | 2.718 | 2.642 | 2.712 | 11,676 | -0.02(-0.86%) |
Apr 30, 2003 | 2.742 | 2.742 | 2.659 | 2.736 | 34,182 | -0.01(-0.43%) |
Apr 29, 2003 | 2.718 | 2.748 | 2.718 | 2.748 | 24,029 | +0.05(+1.97%) |
Apr 28, 2003 | 2.718 | 2.777 | 2.689 | 2.695 | 10,999 | -0.04(-1.30%) |
Apr 25, 2003 | 2.748 | 2.748 | 2.730 | 2.730 | 7,276 | -0.05(-1.70%) |
Apr 24, 2003 | 2.736 | 2.795 | 2.736 | 2.777 | 8,291 | +0.03(+1.07%) |
Apr 23, 2003 | 2.795 | 2.795 | 2.636 | 2.748 | 26,398 | -0.08(-2.92%) |
Apr 22, 2003 | 2.807 | 2.831 | 2.801 | 2.831 | 9,476 | +0.02(+0.84%) |
Apr 21, 2003 | 2.837 | 2.837 | 2.807 | 2.807 | 7,445 | -0.04(-1.25%) |
Apr 17, 2003 | 2.718 | 2.866 | 2.718 | 2.842 | 35,028 | +0.05(+1.91%) |
Apr 16, 2003 | 2.718 | 2.789 | 2.659 | 2.789 | 16,075 | +0.04(+1.29%) |
Apr 15, 2003 | 2.718 | 2.789 | 2.718 | 2.754 | 11,845 | -0.02(-0.85%) |
Apr 14, 2003 | 2.724 | 2.777 | 2.689 | 2.777 | 6,261 | +0.01(+0.43%) |
Apr 11, 2003 | 2.772 | 2.777 | 2.736 | 2.766 | 19,291 | +0.04(+1.30%) |
Apr 10, 2003 | 2.689 | 2.777 | 2.689 | 2.730 | 27,075 | +0.00(+0.00%) |
Apr 09, 2003 | 2.724 | 2.748 | 2.724 | 2.730 | 19,967 | -0.02(-0.65%) |
Apr 08, 2003 | 2.724 | 2.795 | 2.724 | 2.748 | 13,368 | +0.04(+1.31%) |
Apr 07, 2003 | 2.718 | 2.795 | 2.659 | 2.712 | 25,044 | -0.04(-1.29%) |
Apr 04, 2003 | 2.689 | 2.754 | 2.689 | 2.748 | 2,707 | +0.00(+0.00%) |
Apr 03, 2003 | 2.718 | 2.766 | 2.718 | 2.748 | 7,445 | -0.03(-1.06%) |
Apr 02, 2003 | 2.801 | 2.807 | 2.777 | 2.777 | 2,876 | -0.03(-1.05%) |
Apr 01, 2003 | 2.837 | 2.837 | 2.742 | 2.807 | 16,583 | -0.08(-2.66%) |
Mar 31, 2003 | 2.801 | 2.884 | 2.801 | 2.884 | 19,460 | +0.14(+4.95%) |
Mar 28, 2003 | 2.718 | 2.748 | 2.718 | 2.748 | 947,630 | +0.02(+0.65%) |
Mar 27, 2003 | 2.724 | 2.736 | 2.724 | 2.730 | 2,876 | -0.02(-0.86%) |
Mar 26, 2003 | 2.742 | 2.777 | 2.730 | 2.754 | 3,553 | -0.02(-0.85%) |
Mar 25, 2003 | 2.748 | 2.837 | 2.718 | 2.777 | 4,230 | -0.01(-0.21%) |
Mar 24, 2003 | 2.777 | 2.807 | 2.724 | 2.783 | 1,353 | -0.02(-0.63%) |
Mar 21, 2003 | 2.766 | 2.807 | 2.748 | 2.801 | 2,876 | +0.05(+1.72%) |
Mar 20, 2003 | 2.777 | 2.777 | 2.754 | 2.754 | 2,538 | -0.02(-0.64%) |
Mar 19, 2003 | 2.777 | 2.777 | 2.724 | 2.772 | 4,907 | -0.01(-0.42%) |
Mar 18, 2003 | 2.748 | 2.783 | 2.689 | 2.783 | 19,629 | +0.02(+0.64%) |
Mar 17, 2003 | 2.748 | 2.783 | 2.748 | 2.766 | 5,753 | -0.02(-0.64%) |
Mar 14, 2003 | 2.777 | 2.783 | 2.718 | 2.783 | 19,460 | -0.01(-0.42%) |
Mar 13, 2003 | 2.748 | 2.825 | 2.748 | 2.795 | 16,075 | +0.02(+0.64%) |
Mar 12, 2003 | 2.766 | 2.777 | 2.630 | 2.777 | 56,011 | +0.01(+0.43%) |
Mar 11, 2003 | 2.760 | 2.807 | 2.754 | 2.766 | 40,781 | -0.01(-0.43%) |
Mar 10, 2003 | 2.777 | 2.777 | 2.777 | 2.777 | 12,014 | -0.06(-2.08%) |
Mar 07, 2003 | 2.866 | 2.866 | 2.837 | 2.837 | 13,199 | -0.03(-1.03%) |
Mar 06, 2003 | 2.872 | 2.872 | 2.866 | 2.866 | 7,276 | -0.01(-0.41%) |
Mar 05, 2003 | 2.884 | 2.907 | 2.866 | 2.878 | 11,337 | +0.04(+1.25%) |
Mar 04, 2003 | 2.896 | 2.902 | 2.842 | 2.842 | 43,997 | -0.06(-2.04%) |
Mar 03, 2003 | 2.955 | 2.955 | 2.896 | 2.902 | 46,535 | -0.08(-2.77%) |
Feb 28, 2003 | 2.955 | 2.984 | 2.872 | 2.984 | 95,947 | +0.02(+0.60%) |
Feb 27, 2003 | 2.955 | 3.014 | 2.955 | 2.967 | 29,105 | -0.05(-1.57%) |
Feb 26, 2003 | 3.014 | 3.020 | 3.008 | 3.014 | 15,060 | -0.02(-0.78%) |
Feb 25, 2003 | 2.984 | 3.037 | 2.955 | 3.037 | 25,721 | +0.08(+2.59%) |
Feb 24, 2003 | 2.984 | 3.020 | 2.955 | 2.961 | 27,582 | -0.08(-2.72%) |
Feb 21, 2003 | 3.061 | 3.079 | 3.032 | 3.043 | 13,537 | -0.03(-0.96%) |
Feb 20, 2003 | 3.061 | 3.073 | 3.014 | 3.073 | 31,813 | +0.01(+0.39%) |
Feb 19, 2003 | 3.061 | 3.061 | 3.061 | 3.061 | 3,722 | +0.00(+0.00%) |
Feb 18, 2003 | 3.073 | 3.073 | 3.061 | 3.061 | 14,722 | -0.02(-0.58%) |
Feb 14, 2003 | 3.085 | 3.085 | 3.079 | 3.079 | 1,184 | +0.00(+0.00%) |
Feb 13, 2003 | 3.055 | 3.085 | 3.055 | 3.079 | 13,876 | +0.02(+0.58%) |
Feb 12, 2003 | 3.067 | 3.097 | 3.055 | 3.061 | 11,506 | +0.00(+0.00%) |
Feb 11, 2003 | 3.097 | 3.097 | 3.049 | 3.061 | 14,045 | -0.02(-0.77%) |
Feb 10, 2003 | 3.097 | 3.097 | 3.085 | 3.085 | 16,583 | -0.05(-1.51%) |
Feb 07, 2003 | 3.138 | 3.156 | 3.073 | 3.132 | 29,782 | -0.01(-0.38%) |
Feb 06, 2003 | 3.126 | 3.144 | 3.126 | 3.144 | 1,015 | +0.00(+0.00%) |
Feb 05, 2003 | 3.091 | 3.179 | 3.061 | 3.144 | 11,168 | +0.04(+1.33%) |
Feb 04, 2003 | 3.091 | 3.102 | 3.026 | 3.102 | 2,199 | +0.01(+0.38%) |
Feb 03, 2003 | 3.150 | 3.150 | 3.091 | 3.091 | 3,215 | -0.06(-1.88%) |
Jan 31, 2003 | 3.114 | 3.156 | 3.085 | 3.150 | 14,383 | +0.04(+1.14%) |
Jan 30, 2003 | 3.079 | 3.132 | 3.079 | 3.114 | 28,598 | +0.04(+1.35%) |
Jan 29, 2003 | 3.020 | 3.073 | 3.014 | 3.073 | 46,027 | +0.01(+0.19%) |
Jan 28, 2003 | 2.961 | 3.067 | 2.955 | 3.067 | 27,075 | +0.11(+3.80%) |
Jan 27, 2003 | 3.043 | 3.049 | 2.896 | 2.955 | 36,551 | -0.12(-3.85%) |
Jan 24, 2003 | 3.079 | 3.102 | 3.067 | 3.073 | 49,750 | -0.02(-0.76%) |
Jan 23, 2003 | 3.073 | 3.097 | 3.032 | 3.097 | 10,491 | +0.06(+1.95%) |
Jan 22, 2003 | 3.014 | 3.061 | 2.955 | 3.037 | 26,398 | +0.02(+0.78%) |
Jan 21, 2003 | 2.967 | 3.043 | 2.967 | 3.014 | 13,199 | +0.04(+1.19%) |
Jan 17, 2003 | 2.984 | 2.996 | 2.896 | 2.978 | 46,535 | -0.01(-0.20%) |
Jan 16, 2003 | 3.055 | 3.055 | 2.984 | 2.984 | 20,814 | -0.07(-2.32%) |
Jan 15, 2003 | 3.026 | 3.162 | 3.026 | 3.055 | 92,055 | +0.09(+2.99%) |
Jan 14, 2003 | 2.718 | 3.002 | 2.718 | 2.967 | 173,111 | +0.31(+11.56%) |
Jan 13, 2003 | 2.659 | 2.689 | 2.630 | 2.659 | 23,352 | -0.01(-0.44%) |
Jan 10, 2003 | 2.659 | 2.689 | 2.630 | 2.671 | 20,644 | -0.03(-1.09%) |
Jan 09, 2003 | 2.718 | 2.742 | 2.659 | 2.701 | 106,439 | +0.06(+2.24%) |
Jan 08, 2003 | 2.606 | 2.642 | 2.600 | 2.642 | 6,091 | +0.12(+4.93%) |
Jan 07, 2003 | 2.600 | 2.718 | 2.517 | 2.517 | 98,316 | -0.11(-4.05%) |
Jan 06, 2003 | 2.689 | 2.689 | 2.577 | 2.624 | 21,998 | -0.09(-3.48%) |
Jan 03, 2003 | 2.837 | 2.866 | 2.665 | 2.718 | 59,396 | -0.03(-1.08%) |
Jan 02, 2003 | 2.866 | 2.866 | 2.718 | 2.748 | 38,582 | -0.11(-3.93%) |
Dec 31, 2002 | 2.724 | 2.860 | 2.659 | 2.860 | 83,933 | +0.09(+3.42%) |
Dec 30, 2002 | 2.783 | 2.819 | 2.730 | 2.766 | 10,322 | -0.01(-0.43%) |
Dec 27, 2002 | 2.659 | 2.789 | 2.659 | 2.777 | 23,859 | +0.12(+4.44%) |
Dec 26, 2002 | 2.541 | 2.659 | 2.512 | 2.659 | 44,335 | +0.11(+4.17%) |
Dec 24, 2002 | 2.541 | 2.559 | 2.541 | 2.553 | 2,199 | +0.01(+0.23%) |
Dec 23, 2002 | 2.452 | 2.571 | 2.452 | 2.547 | 15,060 | +0.04(+1.41%) |
Dec 20, 2002 | 2.512 | 2.541 | 2.482 | 2.512 | 25,213 | -0.01(-0.23%) |
Dec 19, 2002 | 2.512 | 2.517 | 2.512 | 2.517 | 14,722 | -0.02(-0.93%) |
Dec 18, 2002 | 2.458 | 2.547 | 2.458 | 2.541 | 21,829 | +0.03(+1.18%) |
Dec 17, 2002 | 2.529 | 2.535 | 2.512 | 2.512 | 9,645 | -0.03(-1.16%) |
Dec 16, 2002 | 2.452 | 2.541 | 2.452 | 2.541 | 36,889 | -0.05(-1.83%) |
Dec 13, 2002 | 2.452 | 2.588 | 2.452 | 2.588 | 59,396 | +0.09(+3.79%) |
Dec 12, 2002 | 2.476 | 2.494 | 2.447 | 2.494 | 31,305 | +0.01(+0.48%) |
Dec 11, 2002 | 2.482 | 2.506 | 2.464 | 2.482 | 16,921 | -0.01(-0.47%) |
Dec 10, 2002 | 2.494 | 2.512 | 2.470 | 2.494 | 25,213 | +0.00(+0.00%) |
Dec 09, 2002 | 2.470 | 2.494 | 2.470 | 2.494 | 25,382 | +0.01(+0.48%) |
Dec 06, 2002 | 2.435 | 2.482 | 2.435 | 2.482 | 30,967 | -0.01(-0.24%) |
Dec 05, 2002 | 2.470 | 2.488 | 2.441 | 2.488 | 19,291 | +0.01(+0.24%) |
Dec 04, 2002 | 2.458 | 2.482 | 2.452 | 2.482 | 8,799 | +0.02(+0.96%) |
Dec 03, 2002 | 2.476 | 2.529 | 2.452 | 2.458 | 24,367 | -0.04(-1.65%) |