Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 8.327 | 8.485 | 8.140 | 8.258 | 153,447 | -0.03(-0.36%) |
Dec 30, 2003 | 8.357 | 8.357 | 8.012 | 8.288 | 127,135 | +0.06(+0.72%) |
Dec 29, 2003 | 8.239 | 8.466 | 7.903 | 8.229 | 360,549 | +0.23(+2.84%) |
Dec 26, 2003 | 7.173 | 8.120 | 7.173 | 8.002 | 169,311 | +0.75(+10.34%) |
Dec 24, 2003 | 7.341 | 7.380 | 7.143 | 7.252 | 93,288 | +0.04(+0.55%) |
Dec 23, 2003 | 7.252 | 7.291 | 7.074 | 7.212 | 86,663 | +0.01(+0.14%) |
Dec 22, 2003 | 7.301 | 7.390 | 7.104 | 7.203 | 133,476 | +0.03(+0.41%) |
Dec 19, 2003 | 7.301 | 7.390 | 7.153 | 7.173 | 217,897 | -0.07(-0.95%) |
Dec 18, 2003 | 7.006 | 7.548 | 6.926 | 7.242 | 224,915 | +0.21(+2.96%) |
Dec 17, 2003 | 6.926 | 7.074 | 6.907 | 7.034 | 94,027 | +0.03(+0.41%) |
Dec 16, 2003 | 7.074 | 7.104 | 6.897 | 7.005 | 249,517 | +0.01(+0.14%) |
Dec 15, 2003 | 6.581 | 7.094 | 6.581 | 6.995 | 321,283 | +0.43(+6.62%) |
Dec 12, 2003 | 5.871 | 6.561 | 5.871 | 6.561 | 164,174 | +0.52(+8.66%) |
Dec 11, 2003 | 5.871 | 6.068 | 5.683 | 6.038 | 90,406 | -0.02(-0.33%) |
Dec 10, 2003 | 6.117 | 6.157 | 5.673 | 6.058 | 151,707 | -0.06(-0.97%) |
Dec 09, 2003 | 6.216 | 6.384 | 6.117 | 6.117 | 72,864 | -0.15(-2.36%) |
Dec 08, 2003 | 6.384 | 6.413 | 6.255 | 6.265 | 77,853 | -0.12(-1.85%) |
Dec 05, 2003 | 6.403 | 6.463 | 6.236 | 6.384 | 68,271 | -0.02(-0.31%) |
Dec 04, 2003 | 6.433 | 6.551 | 6.265 | 6.403 | 92,013 | +0.06(+0.92%) |
Dec 03, 2003 | 6.344 | 6.699 | 6.117 | 6.345 | 191,462 | +0.00(+0.02%) |
Dec 02, 2003 | 6.315 | 6.699 | 6.216 | 6.344 | 145,413 | -0.18(-2.72%) |
Dec 01, 2003 | 6.413 | 6.828 | 6.364 | 6.522 | 254,150 | +0.12(+1.83%) |
Nov 28, 2003 | 5.871 | 6.522 | 5.841 | 6.404 | 132,548 | +0.63(+10.96%) |
Nov 26, 2003 | 5.427 | 5.871 | 5.427 | 5.772 | 89,183 | +0.35(+6.36%) |
Nov 25, 2003 | 5.397 | 5.545 | 5.348 | 5.427 | 110,115 | -0.10(-1.79%) |
Nov 24, 2003 | 5.821 | 5.910 | 5.358 | 5.525 | 271,542 | -0.29(-4.92%) |
Nov 21, 2003 | 6.058 | 5.999 | 5.673 | 5.811 | 163,184 | -0.25(-4.07%) |
Nov 20, 2003 | 6.019 | 6.246 | 5.792 | 6.058 | 249,285 | +0.03(+0.49%) |
Nov 19, 2003 | 5.811 | 6.246 | 5.686 | 6.028 | 194,421 | +0.27(+4.62%) |
Nov 18, 2003 | 5.969 | 5.979 | 5.446 | 5.762 | 269,202 | -0.16(-2.67%) |
Nov 17, 2003 | 6.236 | 6.246 | 5.732 | 5.920 | 461,328 | -0.29(-4.61%) |
Nov 14, 2003 | 7.163 | 7.163 | 5.969 | 6.206 | 565,770 | -0.88(-12.40%) |
Nov 13, 2003 | 7.055 | 7.153 | 7.005 | 7.084 | 258,859 | +0.03(+0.42%) |
Nov 12, 2003 | 7.173 | 7.252 | 6.907 | 7.055 | 173,330 | -0.10(-1.38%) |
Nov 11, 2003 | 7.360 | 7.400 | 7.153 | 7.153 | 57,243 | -0.24(-3.20%) |
Nov 10, 2003 | 7.499 | 7.745 | 7.380 | 7.390 | 137,370 | -0.11(-1.43%) |
Nov 07, 2003 | 7.548 | 7.578 | 7.331 | 7.498 | 80,472 | -0.00(-0.01%) |
Nov 06, 2003 | 7.696 | 7.696 | 7.272 | 7.499 | 278,415 | -0.12(-1.57%) |
Nov 05, 2003 | 7.114 | 7.745 | 7.017 | 7.618 | 327,334 | +0.49(+6.94%) |
Nov 04, 2003 | 6.956 | 7.193 | 6.877 | 7.124 | 235,159 | +0.20(+2.85%) |
Nov 03, 2003 | 7.104 | 7.153 | 6.808 | 6.926 | 172,607 | -0.20(-2.77%) |
Oct 31, 2003 | 7.351 | 7.351 | 6.907 | 7.124 | 133,684 | -0.19(-2.56%) |
Oct 30, 2003 | 7.301 | 7.420 | 7.252 | 7.311 | 143,253 | +0.01(+0.14%) |
Oct 29, 2003 | 7.321 | 7.360 | 7.203 | 7.301 | 127,598 | -0.10(-1.32%) |
Oct 28, 2003 | 7.548 | 7.597 | 7.204 | 7.399 | 151,441 | +0.02(+0.25%) |
Oct 27, 2003 | 7.686 | 7.726 | 7.331 | 7.380 | 188,414 | -0.22(-2.86%) |
Oct 24, 2003 | 7.765 | 7.854 | 7.410 | 7.597 | 586,223 | +0.31(+4.19%) |
Oct 23, 2003 | 7.666 | 7.765 | 7.005 | 7.291 | 282,672 | -0.48(-6.18%) |
Oct 22, 2003 | 7.775 | 7.992 | 7.696 | 7.772 | 169,056 | -0.02(-0.29%) |
Oct 21, 2003 | 8.140 | 8.229 | 7.716 | 7.795 | 132,392 | -0.09(-1.13%) |
Oct 20, 2003 | 7.834 | 8.071 | 7.637 | 7.883 | 217,475 | +0.23(+2.98%) |
Oct 17, 2003 | 7.647 | 7.735 | 7.459 | 7.655 | 169,632 | +0.16(+2.09%) |
Oct 16, 2003 | 7.756 | 7.724 | 7.410 | 7.499 | 211,417 | -0.26(-3.32%) |
Oct 15, 2003 | 7.893 | 8.140 | 7.656 | 7.756 | 435,465 | +0.01(+0.14%) |
Oct 14, 2003 | 6.818 | 7.972 | 6.660 | 7.745 | 1,250,865 | +0.94(+13.77%) |
Oct 13, 2003 | 7.005 | 7.045 | 6.660 | 6.808 | 126,439 | -0.04(-0.58%) |
Oct 10, 2003 | 7.005 | 7.045 | 6.620 | 6.847 | 72,717 | -0.04(-0.57%) |
Oct 09, 2003 | 6.926 | 7.005 | 6.818 | 6.887 | 195,818 | -0.07(-0.99%) |
Oct 08, 2003 | 7.055 | 7.064 | 6.818 | 6.956 | 178,177 | +0.08(+1.13%) |
Oct 07, 2003 | 6.482 | 7.094 | 6.433 | 6.878 | 289,625 | +0.37(+5.69%) |
Oct 06, 2003 | 6.699 | 6.709 | 6.463 | 6.508 | 126,604 | -0.18(-2.71%) |
Oct 03, 2003 | 6.660 | 6.847 | 6.433 | 6.690 | 280,636 | +0.26(+3.99%) |
Oct 02, 2003 | 7.183 | 7.183 | 6.413 | 6.433 | 512,516 | -0.54(-7.78%) |
Oct 01, 2003 | 6.265 | 7.262 | 6.255 | 6.976 | 702,417 | +0.46(+7.12%) |
Sep 30, 2003 | 7.064 | 7.064 | 6.433 | 6.512 | 676,379 | -0.41(-5.98%) |
Sep 29, 2003 | 8.150 | 8.189 | 6.670 | 6.926 | 1,227,610 | -0.99(-12.47%) |
Sep 26, 2003 | 9.117 | 9.117 | 7.706 | 7.913 | 843,680 | -0.87(-9.89%) |
Sep 25, 2003 | 8.959 | 9.768 | 8.584 | 8.781 | 671,988 | +0.13(+1.48%) |
Sep 24, 2003 | 8.890 | 10.23 | 8.406 | 8.653 | 1,625,384 | -0.34(-3.73%) |
Sep 23, 2003 | 7.972 | 9.748 | 7.400 | 8.988 | 2,854,865 | +1.91(+27.06%) |
Sep 22, 2003 | 7.193 | 7.400 | 6.640 | 7.074 | 3,429,475 | +2.14(+43.40%) |
Sep 18, 2003 | 4.923 | 4.933 | 4.657 | 4.933 | 75,941 | +0.12(+2.44%) |
Sep 17, 2003 | 4.706 | 4.904 | 4.706 | 4.816 | 17,878 | +0.09(+1.90%) |
Sep 16, 2003 | 4.747 | 4.785 | 4.706 | 4.726 | 65,676 | -0.01(-0.19%) |
Sep 15, 2003 | 4.923 | 4.933 | 4.735 | 4.735 | 44,392 | -0.19(-3.83%) |
Sep 12, 2003 | 4.844 | 4.933 | 4.756 | 4.923 | 30,912 | +0.09(+1.84%) |
Sep 11, 2003 | 4.963 | 4.983 | 4.835 | 4.835 | 40,439 | -0.05(-0.99%) |
Sep 10, 2003 | 4.904 | 4.976 | 4.835 | 4.883 | 58,277 | -0.10(-2.00%) |
Sep 09, 2003 | 5.012 | 5.131 | 4.943 | 4.983 | 28,176 | -0.05(-0.98%) |
Sep 08, 2003 | 5.012 | 5.170 | 5.002 | 5.032 | 25,034 | -0.08(-1.54%) |
Sep 05, 2003 | 5.200 | 5.318 | 5.012 | 5.111 | 39,730 | -0.21(-3.90%) |
Sep 04, 2003 | 5.476 | 5.486 | 5.239 | 5.318 | 36,385 | -0.14(-2.53%) |
Sep 03, 2003 | 5.575 | 5.575 | 5.259 | 5.456 | 96,589 | -0.02(-0.36%) |
Sep 02, 2003 | 5.427 | 5.673 | 5.377 | 5.476 | 126,488 | +0.15(+2.78%) |
Aug 29, 2003 | 5.131 | 5.427 | 5.081 | 5.328 | 72,061 | +0.18(+3.45%) |
Aug 28, 2003 | 5.052 | 5.180 | 4.795 | 5.150 | 53,818 | +0.11(+2.15%) |
Aug 27, 2003 | 4.943 | 5.042 | 4.914 | 5.042 | 58,885 | +0.19(+3.86%) |
Aug 26, 2003 | 4.943 | 4.963 | 4.854 | 4.854 | 54,020 | -0.09(-1.80%) |
Aug 25, 2003 | 4.864 | 4.943 | 4.864 | 4.943 | 19,865 | +0.08(+1.62%) |
Aug 22, 2003 | 4.933 | 4.953 | 4.854 | 4.864 | 27,061 | -0.11(-2.18%) |
Aug 21, 2003 | 4.835 | 4.973 | 4.835 | 4.973 | 57,264 | +0.14(+2.84%) |
Aug 20, 2003 | 4.687 | 4.923 | 4.687 | 4.836 | 21,081 | +0.00(+0.02%) |
Aug 19, 2003 | 4.953 | 4.983 | 4.687 | 4.835 | 23,716 | +0.01(+0.22%) |
Aug 18, 2003 | 4.006 | 5.032 | 4.006 | 4.824 | 82,196 | +0.24(+5.14%) |
Aug 15, 2003 | 4.144 | 4.667 | 4.144 | 4.588 | 21,385 | +0.43(+10.45%) |
Aug 14, 2003 | 3.996 | 4.193 | 3.976 | 4.154 | 7,398 | +0.06(+1.45%) |
Aug 13, 2003 | 4.095 | 4.124 | 3.947 | 4.095 | 4,864 | +0.04(+0.97%) |
Aug 12, 2003 | 4.154 | 4.193 | 4.055 | 4.055 | 6,891 | -0.06(-1.44%) |
Aug 11, 2003 | 4.074 | 4.154 | 3.897 | 4.114 | 15,101 | +0.21(+5.30%) |
Aug 08, 2003 | 3.869 | 3.937 | 3.848 | 3.907 | 8,108 | -0.04(-1.00%) |
Aug 07, 2003 | 4.045 | 4.045 | 3.848 | 3.947 | 29,290 | -0.06(-1.48%) |
Aug 06, 2003 | 3.799 | 4.045 | 3.799 | 4.006 | 7,905 | +0.03(+0.74%) |
Aug 05, 2003 | 3.799 | 4.035 | 3.799 | 3.976 | 26,250 | +0.13(+3.33%) |
Aug 04, 2003 | 3.848 | 4.045 | 3.848 | 3.848 | 5,878 | -0.06(-1.54%) |
Aug 01, 2003 | 3.996 | 3.996 | 3.887 | 3.908 | 5,168 | -0.04(-0.95%) |
Jul 31, 2003 | 4.104 | 4.125 | 3.848 | 3.946 | 28,885 | -0.17(-4.10%) |
Jul 30, 2003 | 3.966 | 4.331 | 3.848 | 4.114 | 33,142 | +0.08(+1.96%) |
Jul 29, 2003 | 3.956 | 4.180 | 3.956 | 4.035 | 11,655 | -0.18(-4.22%) |
Jul 28, 2003 | 4.006 | 4.223 | 4.006 | 4.213 | 27,871 | -0.13(-2.95%) |
Jul 25, 2003 | 4.450 | 4.450 | 3.749 | 4.341 | 18,547 | +0.04(+0.92%) |
Jul 24, 2003 | 4.193 | 4.371 | 4.144 | 4.302 | 8,006 | +0.25(+6.08%) |
Jul 23, 2003 | 4.282 | 4.282 | 3.660 | 4.055 | 17,533 | -0.17(-3.97%) |
Jul 22, 2003 | 4.095 | 4.233 | 4.055 | 4.223 | 16,925 | +0.14(+3.38%) |
Jul 21, 2003 | 4.144 | 4.203 | 4.045 | 4.085 | 11,655 | +0.09(+2.22%) |
Jul 18, 2003 | 4.016 | 4.124 | 3.660 | 3.996 | 26,959 | +0.06(+1.50%) |
Jul 17, 2003 | 4.233 | 4.243 | 3.522 | 3.937 | 71,656 | -0.31(-7.21%) |
Jul 16, 2003 | 4.293 | 4.410 | 3.956 | 4.243 | 34,257 | +0.00(+0.00%) |
Jul 15, 2003 | 4.499 | 4.558 | 4.055 | 4.243 | 40,642 | -0.30(-6.52%) |
Jul 14, 2003 | 4.825 | 4.923 | 4.460 | 4.539 | 72,669 | -0.20(-4.17%) |
Jul 11, 2003 | 4.647 | 4.825 | 4.647 | 4.736 | 12,871 | +0.04(+0.84%) |
Jul 10, 2003 | 4.854 | 4.933 | 4.601 | 4.696 | 38,311 | -0.30(-6.06%) |
Jul 09, 2003 | 4.983 | 5.091 | 4.677 | 4.999 | 46,014 | -0.10(-1.99%) |
Jul 08, 2003 | 5.229 | 5.248 | 4.995 | 5.101 | 28,784 | -0.13(-2.45%) |
Jul 07, 2003 | 5.101 | 5.239 | 5.002 | 5.229 | 51,284 | +0.15(+2.91%) |
Jul 03, 2003 | 4.904 | 5.081 | 4.746 | 5.081 | 25,743 | +0.17(+3.41%) |
Jul 02, 2003 | 4.795 | 4.933 | 4.657 | 4.914 | 35,878 | -0.11(-2.16%) |
Jul 01, 2003 | 4.775 | 5.022 | 4.440 | 5.022 | 34,561 | +0.51(+11.38%) |
Jun 30, 2003 | 4.657 | 4.671 | 4.489 | 4.509 | 6,587 | -0.11(-2.35%) |
Jun 27, 2003 | 4.618 | 4.785 | 4.430 | 4.618 | 35,524 | +0.00(+0.00%) |
Jun 26, 2003 | 4.835 | 4.835 | 4.341 | 4.618 | 85,136 | -0.22(-4.49%) |
Jun 25, 2003 | 4.805 | 5.022 | 4.696 | 4.835 | 16,013 | -0.10(-2.00%) |
Jun 24, 2003 | 4.825 | 4.953 | 4.539 | 4.933 | 127,602 | +0.38(+8.46%) |
Jun 23, 2003 | 5.575 | 5.575 | 4.539 | 4.548 | 177,671 | -0.97(-17.53%) |
Jun 20, 2003 | 5.348 | 5.821 | 5.348 | 5.515 | 88,886 | -0.14(-2.44%) |
Jun 19, 2003 | 5.802 | 5.861 | 5.436 | 5.654 | 109,460 | -0.01(-0.17%) |
Jun 18, 2003 | 5.229 | 5.811 | 5.131 | 5.663 | 85,440 | +0.44(+8.51%) |
Jun 17, 2003 | 4.933 | 5.387 | 4.884 | 5.219 | 71,656 | +0.31(+6.22%) |
Jun 16, 2003 | 5.131 | 5.131 | 4.736 | 4.914 | 45,710 | -0.04(-0.80%) |
Jun 13, 2003 | 5.525 | 5.525 | 4.558 | 4.953 | 197,333 | -0.57(-10.36%) |
Jun 12, 2003 | 5.871 | 5.910 | 5.042 | 5.525 | 174,326 | -0.24(-4.09%) |
Jun 11, 2003 | 5.782 | 6.315 | 4.992 | 5.761 | 538,384 | +0.10(+1.72%) |
Jun 10, 2003 | 4.243 | 5.723 | 4.243 | 5.663 | 241,725 | +1.46(+34.74%) |
Jun 09, 2003 | 3.878 | 4.203 | 3.700 | 4.203 | 64,510 | +0.33(+8.40%) |
Jun 06, 2003 | 4.045 | 4.045 | 3.749 | 3.878 | 60,203 | -0.16(-3.91%) |
Jun 05, 2003 | 4.193 | 4.341 | 3.739 | 4.035 | 61,419 | -0.21(-4.88%) |
Jun 04, 2003 | 4.499 | 4.539 | 4.055 | 4.243 | 121,825 | -0.13(-2.93%) |
Jun 03, 2003 | 4.134 | 4.588 | 3.759 | 4.371 | 259,969 | +0.61(+16.27%) |
Jun 02, 2003 | 3.582 | 3.947 | 3.453 | 3.759 | 121,825 | +0.22(+6.13%) |
May 30, 2003 | 3.483 | 3.542 | 3.256 | 3.542 | 75,102 | +0.12(+3.46%) |
May 29, 2003 | 3.522 | 3.552 | 3.374 | 3.424 | 52,196 | +0.03(+0.87%) |
May 28, 2003 | 3.601 | 3.700 | 3.325 | 3.394 | 80,778 | -0.25(-6.78%) |
May 27, 2003 | 3.266 | 3.700 | 3.256 | 3.641 | 144,934 | +0.40(+12.50%) |
May 23, 2003 | 3.256 | 3.256 | 3.157 | 3.236 | 42,770 | -0.01(-0.27%) |
May 22, 2003 | 3.049 | 3.295 | 3.009 | 3.245 | 92,230 | +0.26(+8.55%) |
May 21, 2003 | 2.940 | 3.088 | 2.891 | 2.990 | 57,872 | +0.05(+1.68%) |
May 20, 2003 | 2.960 | 2.960 | 2.733 | 2.940 | 65,676 | +0.00(+0.00%) |
May 19, 2003 | 2.713 | 2.990 | 2.713 | 2.940 | 79,865 | +0.23(+8.36%) |
May 16, 2003 | 2.851 | 2.851 | 2.486 | 2.713 | 64,865 | -0.05(-1.79%) |
May 15, 2003 | 2.753 | 2.960 | 2.644 | 2.763 | 68,210 | -0.02(-0.71%) |
May 14, 2003 | 2.871 | 2.960 | 2.713 | 2.782 | 38,108 | -0.17(-5.69%) |
May 13, 2003 | 2.881 | 3.009 | 2.782 | 2.950 | 60,102 | +0.13(+4.55%) |
May 12, 2003 | 3.177 | 3.216 | 2.753 | 2.822 | 133,582 | -0.34(-10.63%) |
May 09, 2003 | 3.216 | 3.404 | 3.059 | 3.157 | 189,934 | +0.25(+8.47%) |
May 08, 2003 | 2.911 | 3.187 | 2.812 | 2.911 | 160,238 | +0.21(+7.70%) |
May 07, 2003 | 2.664 | 2.802 | 2.338 | 2.702 | 28,986 | -0.06(-2.18%) |
May 06, 2003 | 2.664 | 2.763 | 2.536 | 2.763 | 38,716 | +0.06(+2.19%) |
May 05, 2003 | 2.575 | 2.911 | 2.457 | 2.703 | 50,878 | +0.03(+1.11%) |
May 02, 2003 | 2.812 | 2.812 | 2.585 | 2.674 | 22,500 | -0.14(-4.91%) |
May 01, 2003 | 2.624 | 2.812 | 2.269 | 2.812 | 42,061 | +0.25(+9.62%) |
Apr 30, 2003 | 2.615 | 2.615 | 2.516 | 2.565 | 35,169 | +0.02(+0.78%) |
Apr 29, 2003 | 2.654 | 2.713 | 2.467 | 2.546 | 18,243 | -0.02(-0.77%) |
Apr 28, 2003 | 2.713 | 2.950 | 2.536 | 2.565 | 54,629 | -0.15(-5.45%) |
Apr 25, 2003 | 2.664 | 2.713 | 2.378 | 2.713 | 42,568 | +0.19(+7.42%) |
Apr 24, 2003 | 2.624 | 2.703 | 2.467 | 2.526 | 33,344 | -0.16(-5.88%) |
Apr 23, 2003 | 2.664 | 2.703 | 2.516 | 2.684 | 27,973 | +0.08(+3.03%) |
Apr 22, 2003 | 2.733 | 2.733 | 2.555 | 2.605 | 42,264 | -0.06(-2.22%) |
Apr 21, 2003 | 2.171 | 2.743 | 2.121 | 2.664 | 193,583 | +0.56(+26.76%) |
Apr 17, 2003 | 2.042 | 2.171 | 2.023 | 2.102 | 60,000 | +0.03(+1.43%) |
Apr 16, 2003 | 2.111 | 2.171 | 2.072 | 2.072 | 48,446 | -0.06(-2.78%) |
Apr 15, 2003 | 2.121 | 2.269 | 1.983 | 2.131 | 61,521 | -0.07(-3.14%) |
Apr 14, 2003 | 2.388 | 2.654 | 2.042 | 2.200 | 193,482 | -0.24(-9.72%) |
Apr 11, 2003 | 2.605 | 2.703 | 2.407 | 2.437 | 74,088 | -0.04(-1.59%) |
Apr 10, 2003 | 2.200 | 2.555 | 1.924 | 2.477 | 183,448 | +0.23(+10.09%) |
Apr 09, 2003 | 2.565 | 2.664 | 2.171 | 2.250 | 305,375 | -0.47(-17.39%) |
Apr 08, 2003 | 2.585 | 2.881 | 2.565 | 2.723 | 162,265 | -0.16(-5.48%) |
Apr 07, 2003 | 3.453 | 3.700 | 2.772 | 2.881 | 446,458 | -0.37(-11.52%) |
Apr 04, 2003 | 3.049 | 3.453 | 2.782 | 3.256 | 458,519 | +0.49(+17.86%) |
Apr 03, 2003 | 2.259 | 3.088 | 2.220 | 2.763 | 475,242 | +0.59(+27.27%) |
Apr 02, 2003 | 2.319 | 2.319 | 2.072 | 2.171 | 374,396 | +0.19(+9.45%) |
Apr 01, 2003 | 1.875 | 2.407 | 1.875 | 1.983 | 401,153 | +0.02(+1.01%) |
Mar 31, 2003 | 1.984 | 1.993 | 1.934 | 1.963 | 15,431 | +0.00(+0.00%) |
Mar 28, 2003 | 1.954 | 2.072 | 1.954 | 1.963 | 5,979 | +0.00(+0.00%) |
Mar 27, 2003 | 1.973 | 1.983 | 1.963 | 1.963 | 12,365 | -0.00(-0.05%) |
Mar 26, 2003 | 1.973 | 2.023 | 1.954 | 1.964 | 11,959 | -0.01(-0.45%) |
Mar 25, 2003 | 1.993 | 2.072 | 1.944 | 1.973 | 11,959 | -0.04(-1.96%) |
Mar 24, 2003 | 1.973 | 2.013 | 1.934 | 2.013 | 527,033 | +0.00(+0.00%) |
Mar 21, 2003 | 1.963 | 2.042 | 1.963 | 2.013 | 13,783 | -0.01(-0.49%) |
Mar 20, 2003 | 1.825 | 2.082 | 1.825 | 2.023 | 47,990 | +0.18(+9.63%) |
Mar 19, 2003 | 1.875 | 1.885 | 1.825 | 1.845 | 7,956 | -0.03(-1.58%) |
Mar 18, 2003 | 1.875 | 1.875 | 1.825 | 1.875 | 4,155 | +0.00(+0.00%) |
Mar 17, 2003 | 1.825 | 1.924 | 1.825 | 1.875 | 6,422 | +0.00(+0.00%) |
Mar 14, 2003 | 1.796 | 1.934 | 1.796 | 1.875 | 5,675 | +0.07(+3.82%) |
Mar 13, 2003 | 1.796 | 1.825 | 1.796 | 1.806 | 2,635 | -0.02(-1.08%) |
Mar 12, 2003 | 1.865 | 1.875 | 1.825 | 1.825 | 3,952 | -0.05(-2.63%) |
Mar 11, 2003 | 1.875 | 1.875 | 1.835 | 1.875 | 5,473 | +0.01(+0.53%) |
Mar 10, 2003 | 1.875 | 1.875 | 1.865 | 1.865 | 1,824 | -0.04(-2.07%) |
Mar 07, 2003 | 1.973 | 1.973 | 1.865 | 1.904 | 9,121 | -0.04(-2.03%) |
Mar 06, 2003 | 1.885 | 1.954 | 1.875 | 1.944 | 7,196 | +0.05(+2.60%) |
Mar 05, 2003 | 1.845 | 1.934 | 1.845 | 1.894 | 5,371 | -0.04(-2.04%) |
Mar 04, 2003 | 1.934 | 1.934 | 1.875 | 1.934 | 4,966 | +0.01(+0.51%) |
Mar 03, 2003 | 1.973 | 1.973 | 1.924 | 1.924 | 1,317 | -0.03(-1.52%) |
Feb 28, 2003 | 1.875 | 1.954 | 1.835 | 1.954 | 5,371 | +0.03(+1.54%) |
Feb 27, 2003 | 1.825 | 2.003 | 1.825 | 1.924 | 8,006 | -0.04(-2.01%) |
Feb 26, 2003 | 1.924 | 1.963 | 1.776 | 1.963 | 1,418 | +0.09(+4.74%) |
Feb 25, 2003 | 1.855 | 1.875 | 1.756 | 1.875 | 2,027 | +0.14(+7.95%) |
Feb 24, 2003 | 1.934 | 1.954 | 1.638 | 1.737 | 21,284 | -0.19(-9.74%) |
Feb 21, 2003 | 1.875 | 1.973 | 1.875 | 1.924 | 5,473 | +0.04(+2.09%) |
Feb 20, 2003 | 1.924 | 1.973 | 1.835 | 1.885 | 12,060 | -0.08(-4.02%) |
Feb 19, 2003 | 1.973 | 1.973 | 1.963 | 1.963 | 2,736 | +0.04(+2.05%) |
Feb 18, 2003 | 2.033 | 2.033 | 1.924 | 1.924 | 13,277 | +0.00(+0.00%) |
Feb 14, 2003 | 1.845 | 1.973 | 1.845 | 1.924 | 5,371 | +0.02(+1.04%) |
Feb 13, 2003 | 1.855 | 1.954 | 1.855 | 1.904 | 3,141 | +0.01(+0.47%) |
Feb 12, 2003 | 1.934 | 1.944 | 1.894 | 1.895 | 2,939 | -0.04(-1.99%) |
Feb 11, 2003 | 1.993 | 1.993 | 1.894 | 1.934 | 2,331 | -0.07(-3.45%) |
Feb 10, 2003 | 1.954 | 2.003 | 1.934 | 2.003 | 1,824 | +0.04(+2.01%) |
Feb 07, 2003 | 1.963 | 2.023 | 1.954 | 1.963 | 11,554 | +0.04(+2.05%) |
Feb 06, 2003 | 1.914 | 1.934 | 1.914 | 1.924 | 7,094 | +0.02(+1.04%) |
Feb 05, 2003 | 1.865 | 1.904 | 1.835 | 1.904 | 5,270 | +0.03(+1.58%) |
Feb 04, 2003 | 1.973 | 2.023 | 1.737 | 1.875 | 14,392 | -0.10(-4.95%) |
Feb 03, 2003 | 1.954 | 1.983 | 1.855 | 1.972 | 11,351 | -0.04(-2.01%) |
Jan 31, 2003 | 2.023 | 2.042 | 1.973 | 2.013 | 13,682 | +0.02(+0.99%) |
Jan 30, 2003 | 2.072 | 2.121 | 1.954 | 1.993 | 5,168 | -0.08(-3.81%) |
Jan 29, 2003 | 2.072 | 2.121 | 2.072 | 2.072 | 8,108 | +0.04(+1.99%) |
Jan 28, 2003 | 1.983 | 2.171 | 1.973 | 2.032 | 10,033 | -0.08(-3.74%) |
Jan 27, 2003 | 2.072 | 2.121 | 1.973 | 2.110 | 11,655 | +0.04(+1.86%) |
Jan 24, 2003 | 2.042 | 2.171 | 2.042 | 2.072 | 4,763 | -0.14(-6.21%) |
Jan 23, 2003 | 1.993 | 2.210 | 1.963 | 2.209 | 11,250 | +0.24(+11.96%) |
Jan 22, 2003 | 2.033 | 2.033 | 1.875 | 1.973 | 16,216 | -0.08(-3.85%) |
Jan 21, 2003 | 2.171 | 2.210 | 1.973 | 2.052 | 74,088 | -0.08(-3.70%) |
Jan 17, 2003 | 2.161 | 2.161 | 1.973 | 2.131 | 17,939 | -0.13(-5.68%) |
Jan 16, 2003 | 2.358 | 2.368 | 2.220 | 2.259 | 20,473 | -0.07(-2.97%) |
Jan 15, 2003 | 2.111 | 2.368 | 2.111 | 2.329 | 75,203 | +0.20(+9.26%) |
Jan 14, 2003 | 2.111 | 2.181 | 2.111 | 2.131 | 50,980 | +0.02(+0.93%) |
Jan 13, 2003 | 2.033 | 2.131 | 1.973 | 2.111 | 12,669 | +0.04(+1.90%) |
Jan 10, 2003 | 2.062 | 2.171 | 2.023 | 2.072 | 23,615 | +0.05(+2.69%) |
Jan 09, 2003 | 2.131 | 2.131 | 1.806 | 2.018 | 14,088 | -0.10(-4.88%) |
Jan 08, 2003 | 2.121 | 2.161 | 2.052 | 2.121 | 15,912 | +0.01(+0.47%) |
Jan 07, 2003 | 1.934 | 2.121 | 1.865 | 2.111 | 45,405 | +0.26(+13.83%) |
Jan 06, 2003 | 1.776 | 1.944 | 1.776 | 1.855 | 62,230 | +0.03(+1.62%) |
Jan 03, 2003 | 1.796 | 1.845 | 1.776 | 1.825 | 5,878 | +0.00(+0.00%) |