Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 14.31 | 14.55 | 14.31 | 14.53 | 20,924 | +0.21(+1.44%) |
Nov 26, 2003 | 14.17 | 14.48 | 14.17 | 14.32 | 76,537 | +0.09(+0.60%) |
Nov 25, 2003 | 13.79 | 14.24 | 13.79 | 14.23 | 84,402 | +0.47(+3.41%) |
Nov 24, 2003 | 13.39 | 13.76 | 13.39 | 13.76 | 63,336 | +0.47(+3.54%) |
Nov 21, 2003 | 13.09 | 13.39 | 13.09 | 13.29 | 38,058 | +0.10(+0.76%) |
Nov 20, 2003 | 13.35 | 13.45 | 13.19 | 13.19 | 48,450 | -0.20(-1.49%) |
Nov 19, 2003 | 13.10 | 13.42 | 13.10 | 13.39 | 64,460 | +0.28(+2.17%) |
Nov 18, 2003 | 13.01 | 13.54 | 13.01 | 13.11 | 69,796 | +0.15(+1.15%) |
Nov 17, 2003 | 13.14 | 13.21 | 12.88 | 12.96 | 111,084 | -0.48(-3.60%) |
Nov 14, 2003 | 13.71 | 13.81 | 13.38 | 13.44 | 71,622 | -0.03(-0.21%) |
Nov 13, 2003 | 13.67 | 14.06 | 13.17 | 13.47 | 84,682 | -0.19(-1.41%) |
Nov 12, 2003 | 12.98 | 13.66 | 12.98 | 13.66 | 80,610 | +0.66(+5.09%) |
Nov 11, 2003 | 13.65 | 13.65 | 13.00 | 13.00 | 72,745 | -0.65(-4.75%) |
Nov 10, 2003 | 13.51 | 13.67 | 13.42 | 13.65 | 126,111 | +0.30(+2.24%) |
Nov 07, 2003 | 13.68 | 13.68 | 13.68 | 13.35 | 112,910 | -0.26(-1.93%) |
Nov 06, 2003 | 13.08 | 13.89 | 13.03 | 13.61 | 121,898 | +0.56(+4.25%) |
Nov 05, 2003 | 12.43 | 13.10 | 12.53 | 13.06 | 93,109 | +0.61(+4.86%) |
Nov 04, 2003 | 12.43 | 12.46 | 12.40 | 12.45 | 93,389 | +0.04(+0.29%) |
Nov 03, 2003 | 11.64 | 12.43 | 11.64 | 12.42 | 81,452 | +0.95(+8.32%) |
Oct 31, 2003 | 11.03 | 11.89 | 11.03 | 11.46 | 123,162 | +0.67(+6.20%) |
Oct 30, 2003 | 9.805 | 10.79 | 9.805 | 10.79 | 87,912 | +0.93(+9.46%) |
Oct 29, 2003 | 9.827 | 9.933 | 9.805 | 9.862 | 40,866 | +0.02(+0.22%) |
Oct 28, 2003 | 9.506 | 9.841 | 9.506 | 9.841 | 25,278 | +0.36(+3.83%) |
Oct 27, 2003 | 9.207 | 9.478 | 9.186 | 9.478 | 14,184 | +0.31(+3.34%) |
Oct 24, 2003 | 9.335 | 9.335 | 9.107 | 9.171 | 39,883 | -0.23(-2.50%) |
Oct 23, 2003 | 9.385 | 9.620 | 9.371 | 9.406 | 25,418 | -0.01(-0.15%) |
Oct 22, 2003 | 9.649 | 9.698 | 9.421 | 9.421 | 41,569 | -0.28(-2.86%) |
Oct 21, 2003 | 9.649 | 9.755 | 9.641 | 9.698 | 18,537 | -0.01(-0.15%) |
Oct 20, 2003 | 9.713 | 9.713 | 9.684 | 9.713 | 23,031 | -0.01(-0.15%) |
Oct 17, 2003 | 9.791 | 9.791 | 9.727 | 9.727 | 33,002 | -0.04(-0.44%) |
Oct 16, 2003 | 9.720 | 9.770 | 9.656 | 9.770 | 11,515 | +0.07(+0.73%) |
Oct 15, 2003 | 9.506 | 9.720 | 9.470 | 9.698 | 84,261 | +0.21(+2.25%) |
Oct 14, 2003 | 9.542 | 9.577 | 9.442 | 9.485 | 28,368 | +0.00(+0.00%) |
Oct 13, 2003 | 9.257 | 9.492 | 9.328 | 9.485 | 16,992 | +0.23(+2.46%) |
Oct 10, 2003 | 9.328 | 9.342 | 9.221 | 9.257 | 28,227 | -0.06(-0.61%) |
Oct 09, 2003 | 9.307 | 9.613 | 9.307 | 9.314 | 19,099 | +0.01(+0.15%) |
Oct 08, 2003 | 9.285 | 9.300 | 9.264 | 9.300 | 15,869 | -0.04(-0.46%) |
Oct 07, 2003 | 9.399 | 9.421 | 9.328 | 9.342 | 34,687 | -0.07(-0.76%) |
Oct 06, 2003 | 9.542 | 9.542 | 9.456 | 9.414 | 23,452 | -0.09(-0.97%) |
Oct 03, 2003 | 9.606 | 9.613 | 9.478 | 9.506 | 28,368 | +0.00(+0.00%) |
Oct 02, 2003 | 9.328 | 9.506 | 9.278 | 9.506 | 33,985 | +0.16(+1.75%) |
Oct 01, 2003 | 9.043 | 9.342 | 9.043 | 9.342 | 29,912 | +0.38(+4.29%) |
Sep 30, 2003 | 9.250 | 9.257 | 8.936 | 8.958 | 30,615 | -0.29(-3.16%) |
Sep 29, 2003 | 9.057 | 9.057 | 8.986 | 9.250 | 33,002 | +0.28(+3.10%) |
Sep 26, 2003 | 9.150 | 9.200 | 8.972 | 8.972 | 20,924 | -0.21(-2.33%) |
Sep 25, 2003 | 8.951 | 9.328 | 8.951 | 9.186 | 58,280 | +0.14(+1.57%) |
Sep 24, 2003 | 9.186 | 9.214 | 9.043 | 9.043 | 17,554 | -0.19(-2.08%) |
Sep 23, 2003 | 9.079 | 9.236 | 9.079 | 9.236 | 55,050 | +0.16(+1.73%) |
Sep 22, 2003 | 8.972 | 9.143 | 8.972 | 9.079 | 35,389 | +0.06(+0.63%) |
Sep 19, 2003 | 9.001 | 9.114 | 8.986 | 9.022 | 43,816 | +0.03(+0.32%) |
Sep 18, 2003 | 9.008 | 9.008 | 8.979 | 8.993 | 17,133 | -0.01(-0.08%) |
Sep 17, 2003 | 8.965 | 9.008 | 8.915 | 9.001 | 43,113 | +0.01(+0.08%) |
Sep 16, 2003 | 8.944 | 9.029 | 8.944 | 8.993 | 22,048 | +0.05(+0.56%) |
Sep 15, 2003 | 8.751 | 9.029 | 8.751 | 8.944 | 15,869 | +0.25(+2.87%) |
Sep 12, 2003 | 8.502 | 8.758 | 8.410 | 8.694 | 34,828 | +0.19(+2.26%) |
Sep 11, 2003 | 8.474 | 8.573 | 8.381 | 8.502 | 19,520 | -0.02(-0.25%) |
Sep 10, 2003 | 8.616 | 8.716 | 8.523 | 8.523 | 26,121 | -0.27(-3.08%) |
Sep 09, 2003 | 8.979 | 9.029 | 8.652 | 8.794 | 27,806 | -0.24(-2.68%) |
Sep 08, 2003 | 8.509 | 9.079 | 8.509 | 9.036 | 36,232 | +0.58(+6.91%) |
Sep 05, 2003 | 8.538 | 8.545 | 8.445 | 8.452 | 17,414 | -0.06(-0.75%) |
Sep 04, 2003 | 8.538 | 8.545 | 8.502 | 8.516 | 22,048 | +0.01(+0.08%) |
Sep 03, 2003 | 8.474 | 8.616 | 8.474 | 8.509 | 26,261 | +0.04(+0.42%) |
Sep 02, 2003 | 8.210 | 8.474 | 8.210 | 8.474 | 26,682 | +0.27(+3.30%) |
Aug 29, 2003 | 8.296 | 8.367 | 8.189 | 8.203 | 14,605 | -0.11(-1.37%) |
Aug 28, 2003 | 8.438 | 8.459 | 8.224 | 8.317 | 28,508 | -0.14(-1.68%) |
Aug 27, 2003 | 8.402 | 8.481 | 8.331 | 8.459 | 14,043 | +0.09(+1.11%) |
Aug 26, 2003 | 8.388 | 8.388 | 8.189 | 8.367 | 20,924 | -0.06(-0.68%) |
Aug 25, 2003 | 8.402 | 8.438 | 8.296 | 8.424 | 21,908 | -0.01(-0.17%) |
Aug 22, 2003 | 8.545 | 8.545 | 8.274 | 8.438 | 19,520 | -0.11(-1.25%) |
Aug 21, 2003 | 8.545 | 8.545 | 8.488 | 8.545 | 21,767 | +0.01(+0.17%) |
Aug 20, 2003 | 8.509 | 8.552 | 8.466 | 8.531 | 23,171 | -0.01(-0.17%) |
Aug 19, 2003 | 8.438 | 8.545 | 8.438 | 8.545 | 37,636 | +0.14(+1.61%) |
Aug 18, 2003 | 8.360 | 8.431 | 8.260 | 8.410 | 36,513 | -0.02(-0.25%) |
Aug 15, 2003 | 8.260 | 8.438 | 8.260 | 8.431 | 14,324 | +0.21(+2.51%) |
Aug 14, 2003 | 8.160 | 8.224 | 8.132 | 8.224 | 45,501 | +0.04(+0.43%) |
Aug 13, 2003 | 8.232 | 8.274 | 8.175 | 8.189 | 27,385 | -0.03(-0.35%) |
Aug 12, 2003 | 8.203 | 8.217 | 8.160 | 8.217 | 22,750 | +0.06(+0.79%) |
Aug 11, 2003 | 8.160 | 8.160 | 7.940 | 8.153 | 41,709 | +0.03(+0.35%) |
Aug 08, 2003 | 8.189 | 8.189 | 7.954 | 8.125 | 24,154 | -0.03(-0.35%) |
Aug 07, 2003 | 8.246 | 8.324 | 8.046 | 8.153 | 25,138 | -0.11(-1.38%) |
Aug 06, 2003 | 8.402 | 8.402 | 8.068 | 8.267 | 81,593 | +0.11(+1.40%) |
Aug 05, 2003 | 8.082 | 8.153 | 7.890 | 8.153 | 50,135 | +0.09(+1.06%) |
Aug 04, 2003 | 8.331 | 8.331 | 7.733 | 8.068 | 47,467 | -0.12(-1.48%) |
Aug 01, 2003 | 8.224 | 8.224 | 7.975 | 8.189 | 35,530 | -0.07(-0.86%) |
Jul 31, 2003 | 8.260 | 8.274 | 8.046 | 8.260 | 62,213 | +0.06(+0.69%) |
Jul 30, 2003 | 7.961 | 8.474 | 7.961 | 8.203 | 85,244 | +0.24(+3.04%) |
Jul 29, 2003 | 7.947 | 7.961 | 7.826 | 7.961 | 43,535 | +0.09(+1.09%) |
Jul 28, 2003 | 7.804 | 7.975 | 7.797 | 7.875 | 122,600 | +0.07(+0.91%) |
Jul 25, 2003 | 7.847 | 7.847 | 7.726 | 7.804 | 38,058 | -0.02(-0.27%) |
Jul 24, 2003 | 7.847 | 7.975 | 7.762 | 7.826 | 35,109 | -0.02(-0.27%) |
Jul 23, 2003 | 7.847 | 7.897 | 7.740 | 7.847 | 79,205 | +0.00(+0.00%) |
Jul 22, 2003 | 7.826 | 7.961 | 7.754 | 7.847 | 63,757 | +0.03(+0.36%) |
Jul 21, 2003 | 7.655 | 7.819 | 7.562 | 7.819 | 46,765 | +0.14(+1.86%) |
Jul 18, 2003 | 7.797 | 7.826 | 7.619 | 7.676 | 14,605 | -0.12(-1.55%) |
Jul 17, 2003 | 7.811 | 7.819 | 7.740 | 7.797 | 26,823 | -0.01(-0.18%) |
Jul 16, 2003 | 7.826 | 7.833 | 7.762 | 7.811 | 50,416 | +0.01(+0.18%) |
Jul 15, 2003 | 7.690 | 7.819 | 7.690 | 7.797 | 61,089 | +0.08(+1.01%) |
Jul 14, 2003 | 7.512 | 7.726 | 7.512 | 7.719 | 36,513 | +0.19(+2.46%) |
Jul 11, 2003 | 7.655 | 7.690 | 7.512 | 7.534 | 25,278 | -0.06(-0.84%) |
Jul 10, 2003 | 7.619 | 7.655 | 7.491 | 7.598 | 31,738 | -0.05(-0.65%) |
Jul 09, 2003 | 7.099 | 7.826 | 7.049 | 7.648 | 159,675 | +0.53(+7.40%) |
Jul 08, 2003 | 7.099 | 7.121 | 7.049 | 7.121 | 131,026 | +0.04(+0.50%) |
Jul 07, 2003 | 7.078 | 7.092 | 6.907 | 7.085 | 52,242 | +0.02(+0.30%) |
Jul 03, 2003 | 7.106 | 7.106 | 7.049 | 7.064 | 12,498 | -0.04(-0.60%) |
Jul 02, 2003 | 7.064 | 7.114 | 7.049 | 7.106 | 77,239 | +0.06(+0.91%) |
Jul 01, 2003 | 7.099 | 7.099 | 6.772 | 7.042 | 51,399 | -0.04(-0.60%) |
Jun 30, 2003 | 7.014 | 7.121 | 6.985 | 7.085 | 608,368 | +0.11(+1.53%) |
Jun 27, 2003 | 7.042 | 7.049 | 6.843 | 6.978 | 76,537 | -0.07(-1.01%) |
Jun 26, 2003 | 7.106 | 7.121 | 7.049 | 7.049 | 75,975 | -0.06(-0.90%) |
Jun 25, 2003 | 7.085 | 7.114 | 7.042 | 7.114 | 44,237 | +0.04(+0.60%) |
Jun 24, 2003 | 7.106 | 7.121 | 7.064 | 7.071 | 51,680 | -0.04(-0.50%) |
Jun 23, 2003 | 7.114 | 7.114 | 6.950 | 7.106 | 69,375 | -0.01(-0.10%) |
Jun 20, 2003 | 7.114 | 7.114 | 7.000 | 7.114 | 32,581 | +0.00(+0.00%) |
Jun 19, 2003 | 7.085 | 7.121 | 7.049 | 7.114 | 64,881 | +0.06(+0.91%) |
Jun 18, 2003 | 7.049 | 7.114 | 6.985 | 7.049 | 50,416 | -0.04(-0.60%) |
Jun 17, 2003 | 6.950 | 7.106 | 6.950 | 7.092 | 41,709 | +0.11(+1.53%) |
Jun 16, 2003 | 6.409 | 7.057 | 6.409 | 6.985 | 57,017 | -0.09(-1.21%) |
Jun 13, 2003 | 7.064 | 7.106 | 6.943 | 7.071 | 52,382 | +0.01(+0.20%) |
Jun 12, 2003 | 6.679 | 7.114 | 6.679 | 7.057 | 49,573 | +0.36(+5.31%) |
Jun 11, 2003 | 6.530 | 6.871 | 6.530 | 6.701 | 29,772 | +0.13(+1.95%) |
Jun 10, 2003 | 6.608 | 6.622 | 6.444 | 6.572 | 48,029 | -0.04(-0.65%) |
Jun 09, 2003 | 6.487 | 6.615 | 6.409 | 6.615 | 29,772 | +0.16(+2.43%) |
Jun 06, 2003 | 6.366 | 6.480 | 6.366 | 6.458 | 26,542 | +0.06(+0.89%) |
Jun 05, 2003 | 6.693 | 6.693 | 6.309 | 6.401 | 37,917 | -0.31(-4.67%) |
Jun 04, 2003 | 6.978 | 6.993 | 6.565 | 6.715 | 47,888 | -0.24(-3.48%) |
Jun 03, 2003 | 7.000 | 7.064 | 6.921 | 6.957 | 17,835 | -0.11(-1.61%) |
Jun 02, 2003 | 7.099 | 7.121 | 6.978 | 7.071 | 30,334 | +0.02(+0.30%) |
May 30, 2003 | 7.064 | 7.121 | 6.907 | 7.049 | 52,523 | -0.01(-0.20%) |
May 29, 2003 | 6.800 | 7.156 | 6.765 | 7.064 | 85,806 | +0.33(+4.97%) |
May 28, 2003 | 6.444 | 6.729 | 6.444 | 6.729 | 59,685 | +0.36(+5.59%) |
May 27, 2003 | 6.223 | 6.480 | 6.223 | 6.373 | 71,622 | +0.08(+1.24%) |
May 23, 2003 | 6.430 | 6.451 | 6.295 | 6.295 | 48,450 | -0.11(-1.67%) |
May 22, 2003 | 6.373 | 6.458 | 6.366 | 6.401 | 35,249 | +0.03(+0.45%) |
May 21, 2003 | 6.409 | 6.444 | 6.337 | 6.373 | 17,694 | +0.00(+0.00%) |
May 20, 2003 | 6.288 | 6.373 | 6.017 | 6.373 | 70,498 | +0.09(+1.47%) |
May 19, 2003 | 6.373 | 6.373 | 6.152 | 6.280 | 43,675 | -0.13(-2.00%) |
May 16, 2003 | 6.565 | 6.572 | 6.394 | 6.409 | 29,912 | -0.23(-3.43%) |
May 15, 2003 | 6.551 | 6.658 | 6.551 | 6.636 | 30,053 | +0.14(+2.19%) |
May 14, 2003 | 6.501 | 6.587 | 6.430 | 6.494 | 36,372 | +0.02(+0.33%) |
May 13, 2003 | 6.451 | 6.580 | 6.416 | 6.473 | 40,866 | +0.06(+0.89%) |
May 12, 2003 | 6.195 | 6.558 | 6.195 | 6.416 | 71,481 | +0.29(+4.77%) |
May 09, 2003 | 6.409 | 6.409 | 5.981 | 6.124 | 99,288 | -0.29(-4.55%) |
May 08, 2003 | 6.288 | 6.651 | 6.238 | 6.416 | 104,063 | +0.06(+0.90%) |
May 07, 2003 | 6.993 | 6.993 | 5.939 | 6.359 | 129,201 | -0.70(-9.98%) |
May 06, 2003 | 7.078 | 7.156 | 7.035 | 7.064 | 25,138 | -0.06(-0.80%) |
May 05, 2003 | 7.049 | 7.156 | 7.028 | 7.121 | 20,924 | +0.00(+0.00%) |
May 02, 2003 | 7.128 | 7.192 | 7.014 | 7.121 | 22,750 | -0.02(-0.30%) |
May 01, 2003 | 7.099 | 7.156 | 7.099 | 7.142 | 30,053 | +0.04(+0.60%) |
Apr 30, 2003 | 7.114 | 7.121 | 7.042 | 7.099 | 44,377 | +0.03(+0.40%) |
Apr 29, 2003 | 7.114 | 7.121 | 7.071 | 7.071 | 49,012 | -0.05(-0.70%) |
Apr 28, 2003 | 7.106 | 7.142 | 7.049 | 7.121 | 82,576 | +0.00(+0.00%) |
Apr 25, 2003 | 7.114 | 7.121 | 7.057 | 7.121 | 49,854 | +0.00(+0.00%) |
Apr 24, 2003 | 7.121 | 7.135 | 7.078 | 7.121 | 120,072 | +0.00(+0.00%) |
Apr 23, 2003 | 7.114 | 7.121 | 6.914 | 7.121 | 90,862 | +0.05(+0.70%) |
Apr 22, 2003 | 7.035 | 7.114 | 7.014 | 7.071 | 92,828 | +0.03(+0.40%) |
Apr 21, 2003 | 6.943 | 7.156 | 6.943 | 7.042 | 105,888 | +0.06(+0.92%) |
Apr 17, 2003 | 6.993 | 7.014 | 6.814 | 6.978 | 24,576 | -0.05(-0.71%) |
Apr 16, 2003 | 7.057 | 7.085 | 6.964 | 7.028 | 10,251 | +0.02(+0.30%) |
Apr 15, 2003 | 7.049 | 7.049 | 6.907 | 7.007 | 19,520 | +0.01(+0.10%) |
Apr 14, 2003 | 6.928 | 7.007 | 6.879 | 7.000 | 13,622 | +0.02(+0.31%) |
Apr 11, 2003 | 6.822 | 6.978 | 6.822 | 6.978 | 34,828 | +0.09(+1.34%) |
Apr 10, 2003 | 6.765 | 6.886 | 6.722 | 6.886 | 58,702 | +0.08(+1.15%) |
Apr 09, 2003 | 6.836 | 6.907 | 6.765 | 6.807 | 22,188 | -0.04(-0.62%) |
Apr 08, 2003 | 6.836 | 6.943 | 6.765 | 6.850 | 44,377 | -0.02(-0.31%) |
Apr 07, 2003 | 7.085 | 7.092 | 6.729 | 6.871 | 41,849 | -0.19(-2.62%) |
Apr 04, 2003 | 7.106 | 7.121 | 7.057 | 7.057 | 39,462 | -0.02(-0.30%) |
Apr 03, 2003 | 7.114 | 7.114 | 6.993 | 7.078 | 29,912 | -0.04(-0.50%) |
Apr 02, 2003 | 7.071 | 7.121 | 6.950 | 7.114 | 69,796 | +0.09(+1.32%) |
Apr 01, 2003 | 7.021 | 7.021 | 6.943 | 7.021 | 28,648 | +0.00(+0.00%) |
Mar 31, 2003 | 7.049 | 7.049 | 6.978 | 7.021 | 34,547 | +0.00(+0.00%) |
Mar 28, 2003 | 7.049 | 7.049 | 6.807 | 7.021 | 19,380 | -0.03(-0.40%) |
Mar 27, 2003 | 6.722 | 7.049 | 6.551 | 7.049 | 63,477 | +0.26(+3.77%) |
Mar 26, 2003 | 6.907 | 7.049 | 6.715 | 6.793 | 21,627 | -0.06(-0.83%) |
Mar 25, 2003 | 6.551 | 6.850 | 6.551 | 6.850 | 8,145 | +0.23(+3.55%) |
Mar 24, 2003 | 6.693 | 6.765 | 6.473 | 6.615 | 25,699 | -0.16(-2.42%) |
Mar 21, 2003 | 6.701 | 6.871 | 6.693 | 6.779 | 73,307 | +0.01(+0.21%) |
Mar 20, 2003 | 6.907 | 6.907 | 6.701 | 6.765 | 26,401 | -0.07(-1.04%) |
Mar 19, 2003 | 7.049 | 7.049 | 6.750 | 6.836 | 33,845 | -0.21(-3.03%) |
Mar 18, 2003 | 7.014 | 7.049 | 6.907 | 7.049 | 35,389 | +0.07(+1.02%) |
Mar 17, 2003 | 6.921 | 6.978 | 6.907 | 6.978 | 33,142 | +0.09(+1.34%) |
Mar 14, 2003 | 6.886 | 6.907 | 6.765 | 6.886 | 110,242 | +0.05(+0.73%) |
Mar 13, 2003 | 6.515 | 6.836 | 6.494 | 6.836 | 54,770 | +0.11(+1.69%) |
Mar 12, 2003 | 6.722 | 6.800 | 6.636 | 6.722 | 25,138 | -0.04(-0.63%) |
Mar 11, 2003 | 6.871 | 6.871 | 6.708 | 6.765 | 29,070 | -0.10(-1.45%) |
Mar 10, 2003 | 6.551 | 6.871 | 6.551 | 6.864 | 46,203 | +0.18(+2.66%) |
Mar 07, 2003 | 6.985 | 6.985 | 6.409 | 6.686 | 29,772 | -0.33(-4.67%) |
Mar 06, 2003 | 7.014 | 7.078 | 6.971 | 7.014 | 31,878 | -0.07(-1.01%) |
Mar 05, 2003 | 6.978 | 7.114 | 6.836 | 7.085 | 108,135 | +0.01(+0.20%) |
Mar 04, 2003 | 7.099 | 7.462 | 7.035 | 7.071 | 110,804 | +0.02(+0.30%) |
Mar 03, 2003 | 6.380 | 7.114 | 6.380 | 7.049 | 120,494 | +0.67(+10.49%) |
Feb 28, 2003 | 5.917 | 6.380 | 5.910 | 6.380 | 41,288 | +0.46(+7.82%) |
Feb 27, 2003 | 5.618 | 5.924 | 5.618 | 5.917 | 9,128 | +0.23(+4.00%) |
Feb 26, 2003 | 5.768 | 5.853 | 5.483 | 5.689 | 21,346 | -0.14(-2.44%) |
Feb 25, 2003 | 6.003 | 6.010 | 5.682 | 5.832 | 19,380 | -0.16(-2.73%) |
Feb 24, 2003 | 5.875 | 6.053 | 5.768 | 5.996 | 24,997 | +0.01(+0.12%) |
Feb 21, 2003 | 5.910 | 6.053 | 5.732 | 5.988 | 32,581 | +0.08(+1.33%) |
Feb 20, 2003 | 5.867 | 5.946 | 5.825 | 5.910 | 17,273 | +0.11(+1.84%) |
Feb 19, 2003 | 5.796 | 6.031 | 5.718 | 5.803 | 28,368 | +0.00(+0.00%) |
Feb 18, 2003 | 5.661 | 5.803 | 5.661 | 5.803 | 8,566 | +0.07(+1.24%) |
Feb 14, 2003 | 5.875 | 5.974 | 5.732 | 5.732 | 42,692 | -0.14(-2.42%) |
Feb 13, 2003 | 5.625 | 5.910 | 5.590 | 5.875 | 35,811 | +0.18(+3.13%) |
Feb 12, 2003 | 5.647 | 5.697 | 5.597 | 5.697 | 22,750 | +0.10(+1.78%) |
Feb 11, 2003 | 5.483 | 5.597 | 5.483 | 5.597 | 57,438 | +0.04(+0.77%) |
Feb 10, 2003 | 5.554 | 5.689 | 5.412 | 5.554 | 23,312 | -0.07(-1.27%) |
Feb 07, 2003 | 5.647 | 5.789 | 5.540 | 5.625 | 17,273 | -0.01(-0.13%) |
Feb 06, 2003 | 5.697 | 5.697 | 5.490 | 5.632 | 33,564 | -0.13(-2.22%) |
Feb 05, 2003 | 5.056 | 5.768 | 5.056 | 5.761 | 48,169 | +0.67(+13.15%) |
Feb 04, 2003 | 4.913 | 5.127 | 4.906 | 5.091 | 16,992 | +0.11(+2.14%) |
Feb 03, 2003 | 4.956 | 5.098 | 4.942 | 4.984 | 7,864 | +0.05(+1.01%) |
Jan 31, 2003 | 4.707 | 4.935 | 4.628 | 4.935 | 31,738 | +0.22(+4.68%) |
Jan 30, 2003 | 4.757 | 4.771 | 4.664 | 4.714 | 13,200 | -0.06(-1.19%) |
Jan 29, 2003 | 4.992 | 4.992 | 4.771 | 4.771 | 19,801 | -0.25(-4.96%) |
Jan 28, 2003 | 5.098 | 5.120 | 4.913 | 5.020 | 10,954 | -0.05(-0.98%) |
Jan 27, 2003 | 5.127 | 5.191 | 5.070 | 5.070 | 14,886 | -0.12(-2.33%) |
Jan 24, 2003 | 5.162 | 5.191 | 5.077 | 5.191 | 11,515 | +0.06(+1.11%) |
Jan 23, 2003 | 5.255 | 5.255 | 5.113 | 5.134 | 16,150 | -0.19(-3.61%) |
Jan 22, 2003 | 5.483 | 5.504 | 5.326 | 5.326 | 26,823 | -0.16(-2.98%) |
Jan 21, 2003 | 5.376 | 5.497 | 5.269 | 5.490 | 18,116 | +0.22(+4.19%) |
Jan 17, 2003 | 5.198 | 5.269 | 5.198 | 5.269 | 9,409 | +0.04(+0.68%) |
Jan 16, 2003 | 5.084 | 5.234 | 5.084 | 5.234 | 22,048 | +0.08(+1.52%) |
Jan 15, 2003 | 5.540 | 5.540 | 5.006 | 5.155 | 58,842 | -0.44(-7.89%) |
Jan 14, 2003 | 5.746 | 5.746 | 5.554 | 5.597 | 70,920 | -0.19(-3.20%) |
Jan 13, 2003 | 5.882 | 5.939 | 5.746 | 5.782 | 39,743 | -0.13(-2.17%) |
Jan 10, 2003 | 6.202 | 6.202 | 5.875 | 5.910 | 44,939 | -0.22(-3.60%) |
Jan 09, 2003 | 6.124 | 6.231 | 6.088 | 6.131 | 47,607 | -0.01(-0.12%) |
Jan 08, 2003 | 5.917 | 6.195 | 5.917 | 6.138 | 69,656 | +0.19(+3.23%) |
Jan 07, 2003 | 5.697 | 6.081 | 5.697 | 5.946 | 54,208 | +0.18(+3.09%) |
Jan 06, 2003 | 5.305 | 5.768 | 5.305 | 5.768 | 32,019 | +0.53(+10.05%) |
Jan 03, 2003 | 4.963 | 5.526 | 4.963 | 5.241 | 36,232 | +0.31(+6.20%) |
Jan 02, 2003 | 4.628 | 4.970 | 4.607 | 4.935 | 55,050 | +0.31(+6.78%) |
Dec 31, 2002 | 4.401 | 4.621 | 4.351 | 4.621 | 23,312 | +0.24(+5.53%) |
Dec 30, 2002 | 4.201 | 4.379 | 4.201 | 4.379 | 19,941 | +0.18(+4.24%) |
Dec 27, 2002 | 4.201 | 4.230 | 4.130 | 4.201 | 10,111 | -0.04(-0.84%) |
Dec 26, 2002 | 4.130 | 4.308 | 4.123 | 4.237 | 28,648 | +0.14(+3.48%) |
Dec 24, 2002 | 4.094 | 4.109 | 4.094 | 4.094 | 7,021 | +0.00(+0.00%) |
Dec 23, 2002 | 4.102 | 4.130 | 4.094 | 4.094 | 11,375 | -0.02(-0.52%) |
Dec 20, 2002 | 4.166 | 4.166 | 4.102 | 4.116 | 12,358 | +0.03(+0.70%) |
Dec 19, 2002 | 4.073 | 4.166 | 4.066 | 4.087 | 14,184 | +0.01(+0.17%) |
Dec 18, 2002 | 4.237 | 4.237 | 4.080 | 4.080 | 13,903 | -0.14(-3.37%) |
Dec 17, 2002 | 4.251 | 4.308 | 4.215 | 4.223 | 51,259 | -0.03(-0.67%) |
Dec 16, 2002 | 4.130 | 4.258 | 4.130 | 4.251 | 7,302 | +0.09(+2.05%) |
Dec 13, 2002 | 4.144 | 4.201 | 4.144 | 4.166 | 8,004 | +0.04(+0.86%) |
Dec 12, 2002 | 4.215 | 4.215 | 4.094 | 4.130 | 34,125 | -0.13(-3.01%) |
Dec 11, 2002 | 4.201 | 4.272 | 4.144 | 4.258 | 12,077 | -0.01(-0.33%) |
Dec 10, 2002 | 4.237 | 4.272 | 4.137 | 4.272 | 33,283 | +0.14(+3.45%) |
Dec 09, 2002 | 4.180 | 4.251 | 4.130 | 4.130 | 14,043 | -0.07(-1.69%) |
Dec 06, 2002 | 4.130 | 4.201 | 4.037 | 4.201 | 8,426 | +0.09(+2.08%) |
Dec 05, 2002 | 4.094 | 4.116 | 4.037 | 4.116 | 52,944 | -0.01(-0.34%) |
Dec 04, 2002 | 4.137 | 4.166 | 4.130 | 4.130 | 6,179 | -0.04(-1.02%) |
Dec 03, 2002 | 4.094 | 4.201 | 4.087 | 4.173 | 13,341 | +0.08(+1.91%) |