Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 3.337 | 3.345 | 3.326 | 3.337 | 1,632,168 | +0.01(+0.22%) |
Dec 30, 2003 | 3.309 | 3.338 | 3.300 | 3.329 | 2,339,829 | +0.00(+0.06%) |
Dec 29, 2003 | 3.306 | 3.334 | 3.306 | 3.327 | 2,604,112 | +0.03(+0.85%) |
Dec 26, 2003 | 3.331 | 3.337 | 3.285 | 3.299 | 766,228 | -0.03(-0.96%) |
Dec 24, 2003 | 3.324 | 3.339 | 3.285 | 3.331 | 1,158,781 | -0.00(-0.06%) |
Dec 23, 2003 | 3.338 | 3.342 | 3.325 | 3.333 | 2,655,420 | +0.03(+0.78%) |
Dec 22, 2003 | 3.300 | 3.319 | 3.285 | 3.308 | 2,019,881 | +0.00(+0.03%) |
Dec 19, 2003 | 3.280 | 3.318 | 3.259 | 3.307 | 2,315,143 | +0.02(+0.66%) |
Dec 18, 2003 | 3.236 | 3.282 | 3.236 | 3.285 | 2,173,805 | +0.03(+1.05%) |
Dec 17, 2003 | 3.244 | 3.252 | 3.224 | 3.251 | 2,887,757 | +0.01(+0.41%) |
Dec 16, 2003 | 3.240 | 3.253 | 3.219 | 3.237 | 2,634,607 | -0.00(-0.10%) |
Dec 15, 2003 | 3.292 | 3.298 | 3.240 | 3.240 | 2,496,657 | -0.02(-0.60%) |
Dec 12, 2003 | 3.259 | 3.277 | 3.250 | 3.260 | 1,795,773 | +0.01(+0.22%) |
Dec 11, 2003 | 3.223 | 3.262 | 3.214 | 3.253 | 1,732,848 | -0.01(-0.25%) |
Dec 10, 2003 | 3.248 | 3.263 | 3.245 | 3.261 | 4,774,529 | +0.01(+0.45%) |
Dec 09, 2003 | 3.311 | 3.311 | 3.241 | 3.247 | 8,168,589 | -0.07(-2.12%) |
Dec 08, 2003 | 3.320 | 3.331 | 3.312 | 3.317 | 1,557,143 | -0.01(-0.16%) |
Dec 05, 2003 | 3.306 | 3.331 | 3.302 | 3.322 | 1,794,320 | +0.01(+0.31%) |
Dec 04, 2003 | 3.332 | 3.341 | 3.310 | 3.312 | 1,819,974 | -0.02(-0.62%) |
Dec 03, 2003 | 3.281 | 3.347 | 3.281 | 3.332 | 4,795,343 | +0.05(+1.38%) |
Dec 02, 2003 | 3.265 | 3.293 | 3.260 | 3.287 | 2,414,370 | +0.03(+0.79%) |
Dec 01, 2003 | 3.284 | 3.287 | 3.261 | 3.261 | 3,037,809 | -0.02(-0.69%) |
Nov 28, 2003 | 3.284 | 3.287 | 3.275 | 3.284 | 1,048,421 | +0.03(+1.05%) |
Nov 26, 2003 | 3.232 | 3.249 | 3.226 | 3.250 | 2,778,365 | +0.05(+1.42%) |
Nov 25, 2003 | 3.198 | 3.205 | 3.189 | 3.204 | 3,289,023 | +0.02(+0.78%) |
Nov 24, 2003 | 3.184 | 3.213 | 3.171 | 3.180 | 2,045,535 | -0.01(-0.23%) |
Nov 21, 2003 | 3.135 | 3.188 | 3.135 | 3.187 | 5,118,195 | +0.09(+2.80%) |
Nov 20, 2003 | 3.107 | 3.129 | 3.099 | 3.100 | 5,779,872 | -0.03(-0.92%) |
Nov 19, 2003 | 3.096 | 3.151 | 3.096 | 3.129 | 10,801,260 | +0.03(+1.03%) |
Nov 18, 2003 | 3.098 | 3.115 | 3.094 | 3.097 | 2,270,612 | +0.01(+0.23%) |
Nov 17, 2003 | 3.094 | 3.095 | 3.065 | 3.090 | 2,438,572 | -0.03(-0.93%) |
Nov 14, 2003 | 3.126 | 3.144 | 3.118 | 3.119 | 4,066,869 | -0.01(-0.26%) |
Nov 13, 2003 | 3.151 | 3.151 | 3.122 | 3.127 | 3,823,399 | -0.03(-0.95%) |
Nov 12, 2003 | 3.149 | 3.165 | 3.136 | 3.157 | 3,275,470 | +0.03(+1.02%) |
Nov 11, 2003 | 3.139 | 3.139 | 3.122 | 3.125 | 2,224,628 | -0.02(-0.49%) |
Nov 10, 2003 | 3.161 | 3.163 | 3.132 | 3.140 | 4,053,316 | -0.01(-0.30%) |
Nov 07, 2003 | 3.153 | 3.175 | 3.149 | 3.150 | 3,971,030 | +0.01(+0.40%) |
Nov 06, 2003 | 3.145 | 3.151 | 3.125 | 3.137 | 7,048,046 | -0.02(-0.65%) |
Nov 05, 2003 | 3.151 | 3.174 | 3.156 | 3.158 | 7,816,211 | -0.01(-0.42%) |
Nov 04, 2003 | 3.151 | 3.174 | 3.147 | 3.171 | 8,027,250 | +0.02(+0.59%) |
Nov 03, 2003 | 3.138 | 3.161 | 3.138 | 3.153 | 6,699,540 | +0.02(+0.56%) |
Oct 31, 2003 | 3.087 | 3.158 | 3.083 | 3.135 | 7,477,385 | +0.05(+1.64%) |
Oct 30, 2003 | 3.102 | 3.105 | 3.084 | 3.084 | 2,215,432 | -0.00(-0.13%) |
Oct 29, 2003 | 3.104 | 3.108 | 3.075 | 3.089 | 2,867,428 | -0.01(-0.37%) |
Oct 28, 2003 | 3.034 | 3.100 | 3.022 | 3.100 | 4,902,799 | +0.08(+2.74%) |
Oct 27, 2003 | 3.001 | 3.020 | 3.000 | 3.017 | 4,451,193 | +0.02(+0.76%) |
Oct 24, 2003 | 3.000 | 3.000 | 2.985 | 2.995 | 6,784,730 | -0.00(-0.07%) |
Oct 23, 2003 | 3.009 | 3.009 | 2.986 | 2.997 | 5,660,315 | -0.02(-0.55%) |
Oct 22, 2003 | 3.027 | 3.041 | 3.008 | 3.013 | 8,758,629 | -0.01(-0.41%) |
Oct 21, 2003 | 3.039 | 3.046 | 3.030 | 3.026 | 7,139,528 | -0.01(-0.44%) |
Oct 20, 2003 | 3.029 | 3.044 | 3.027 | 3.039 | 6,544,648 | +0.01(+0.20%) |
Oct 17, 2003 | 3.015 | 3.041 | 3.013 | 3.033 | 9,659,419 | +0.01(+0.48%) |
Oct 16, 2003 | 3.000 | 3.019 | 2.990 | 3.018 | 8,808,000 | +0.03(+1.00%) |
Oct 15, 2003 | 3.008 | 3.010 | 2.987 | 2.988 | 9,621,665 | -0.02(-0.65%) |
Oct 14, 2003 | 2.990 | 3.011 | 2.987 | 3.008 | 6,875,729 | +0.02(+0.62%) |
Oct 13, 2003 | 2.992 | 2.994 | 2.978 | 2.989 | 2,744,967 | -0.00(-0.07%) |
Oct 10, 2003 | 2.980 | 3.001 | 2.979 | 2.992 | 5,336,011 | +0.03(+1.15%) |
Oct 09, 2003 | 2.986 | 2.990 | 2.963 | 2.957 | 8,790,575 | -0.03(-0.90%) |
Oct 08, 2003 | 2.994 | 2.994 | 2.982 | 2.984 | 5,866,514 | -0.00(-0.10%) |
Oct 07, 2003 | 2.994 | 2.998 | 2.982 | 2.987 | 7,157,438 | -0.01(-0.21%) |
Oct 06, 2003 | 2.996 | 3.000 | 2.962 | 2.994 | 4,838,422 | +0.02(+0.69%) |
Oct 03, 2003 | 2.959 | 2.980 | 2.951 | 2.973 | 7,197,129 | +0.03(+0.98%) |
Oct 02, 2003 | 2.956 | 2.975 | 2.934 | 2.944 | 12,934,890 | -0.01(-0.35%) |
Oct 01, 2003 | 3.001 | 3.001 | 2.947 | 2.954 | 15,378,303 | -0.03(-1.04%) |
Sep 30, 2003 | 3.014 | 3.040 | 2.985 | 2.985 | 11,696,726 | -0.03(-0.96%) |
Sep 29, 2003 | 3.120 | 3.019 | 2.972 | 3.014 | 43,256,832 | -0.11(-3.38%) |
Sep 26, 2003 | 3.229 | 3.229 | 3.087 | 3.120 | 2,457,934 | -0.12(-3.61%) |
Sep 25, 2003 | 3.276 | 3.288 | 3.230 | 3.236 | 780,265 | -0.04(-1.23%) |
Sep 24, 2003 | 3.278 | 3.280 | 3.267 | 3.277 | 712,984 | -0.01(-0.41%) |
Sep 23, 2003 | 3.265 | 3.295 | 3.239 | 3.290 | 805,435 | +0.02(+0.76%) |
Sep 22, 2003 | 3.270 | 3.275 | 3.252 | 3.265 | 843,190 | -0.01(-0.28%) |
Sep 19, 2003 | 3.295 | 3.300 | 3.275 | 3.275 | 1,145,712 | +0.00(+0.09%) |
Sep 18, 2003 | 3.243 | 3.284 | 3.243 | 3.271 | 893,046 | +0.03(+0.86%) |
Sep 17, 2003 | 3.241 | 3.254 | 3.237 | 3.244 | 482,583 | +0.00(+0.03%) |
Sep 16, 2003 | 3.216 | 3.249 | 3.216 | 3.243 | 807,371 | +0.02(+0.74%) |
Sep 15, 2003 | 3.218 | 3.250 | 3.211 | 3.219 | 1,172,334 | -0.05(-1.39%) |
Sep 12, 2003 | 3.237 | 3.269 | 3.236 | 3.264 | 1,505,351 | +0.02(+0.64%) |
Sep 11, 2003 | 3.255 | 3.266 | 3.225 | 3.244 | 999,534 | -0.05(-1.38%) |
Sep 10, 2003 | 3.237 | 3.303 | 3.237 | 3.289 | 974,848 | +0.04(+1.21%) |
Sep 09, 2003 | 3.245 | 3.280 | 3.232 | 3.250 | 557,609 | +0.01(+0.25%) |
Sep 08, 2003 | 3.237 | 3.263 | 3.225 | 3.241 | 493,232 | -0.02(-0.57%) |
Sep 05, 2003 | 3.270 | 3.280 | 3.255 | 3.260 | 945,806 | -0.02(-0.66%) |
Sep 04, 2003 | 3.254 | 3.287 | 3.254 | 3.282 | 1,726,555 | +0.04(+1.34%) |
Sep 03, 2003 | 3.174 | 3.251 | 3.173 | 3.238 | 1,515,032 | +0.08(+2.38%) |
Sep 02, 2003 | 3.123 | 3.163 | 3.103 | 3.163 | 1,956,472 | +0.04(+1.26%) |
Aug 29, 2003 | 3.096 | 3.150 | 3.095 | 3.124 | 741,058 | +0.02(+0.80%) |
Aug 28, 2003 | 3.077 | 3.099 | 3.076 | 3.099 | 368,351 | +0.01(+0.27%) |
Aug 27, 2003 | 3.086 | 3.096 | 3.068 | 3.091 | 526,631 | -0.02(-0.50%) |
Aug 26, 2003 | 3.075 | 3.116 | 3.075 | 3.106 | 898,854 | +0.01(+0.40%) |
Aug 25, 2003 | 3.090 | 3.102 | 3.077 | 3.094 | 490,328 | +0.00(+0.13%) |
Aug 22, 2003 | 3.051 | 3.111 | 3.050 | 3.090 | 857,227 | +0.03(+0.84%) |
Aug 21, 2003 | 3.103 | 3.120 | 3.058 | 3.064 | 1,176,207 | -0.05(-1.53%) |
Aug 20, 2003 | 3.079 | 3.113 | 3.079 | 3.111 | 544,540 | -0.02(-0.53%) |
Aug 19, 2003 | 3.079 | 3.133 | 3.063 | 3.128 | 848,514 | +0.03(+0.90%) |
Aug 18, 2003 | 3.106 | 3.130 | 3.094 | 3.100 | 813,664 | -0.02(-0.73%) |
Aug 15, 2003 | 3.120 | 3.123 | 3.096 | 3.123 | 352,862 | -0.00(-0.07%) |
Aug 14, 2003 | 3.133 | 3.142 | 3.112 | 3.125 | 685,878 | -0.03(-0.82%) |
Aug 13, 2003 | 3.144 | 3.170 | 3.135 | 3.151 | 964,683 | +0.00(+0.00%) |
Aug 12, 2003 | 3.144 | 3.182 | 3.131 | 3.151 | 831,573 | +0.00(+0.13%) |
Aug 11, 2003 | 3.082 | 3.161 | 3.080 | 3.146 | 1,464,208 | +0.09(+2.91%) |
Aug 08, 2003 | 3.029 | 3.064 | 3.029 | 3.058 | 366,899 | +0.01(+0.48%) |
Aug 07, 2003 | 3.002 | 3.066 | 2.996 | 3.043 | 640,379 | +0.04(+1.48%) |
Aug 06, 2003 | 3.012 | 3.018 | 2.986 | 2.999 | 1,456,947 | -0.04(-1.16%) |
Aug 05, 2003 | 3.012 | 3.063 | 3.002 | 3.034 | 580,359 | +0.02(+0.62%) |
Aug 04, 2003 | 3.024 | 3.025 | 2.980 | 3.015 | 1,060,522 | -0.03(-0.95%) |
Aug 01, 2003 | 3.032 | 3.064 | 3.032 | 3.044 | 1,209,605 | +0.01(+0.44%) |
Jul 31, 2003 | 2.996 | 3.033 | 2.996 | 3.031 | 903,694 | +0.02(+0.65%) |
Jul 30, 2003 | 3.011 | 3.022 | 3.000 | 3.011 | 869,812 | -0.04(-1.19%) |
Jul 29, 2003 | 3.032 | 3.055 | 3.021 | 3.047 | 1,294,311 | +0.00(+0.10%) |
Jul 28, 2003 | 3.034 | 3.061 | 3.034 | 3.044 | 980,656 | -0.01(-0.34%) |
Jul 25, 2003 | 3.027 | 3.062 | 3.024 | 3.055 | 1,482,117 | +0.04(+1.30%) |
Jul 24, 2003 | 2.967 | 3.052 | 2.967 | 3.015 | 1,940,983 | +0.03(+1.04%) |
Jul 23, 2003 | 2.930 | 2.998 | 2.930 | 2.984 | 1,249,780 | +0.05(+1.87%) |
Jul 22, 2003 | 2.918 | 2.934 | 2.904 | 2.930 | 680,070 | +0.01(+0.35%) |
Jul 21, 2003 | 2.849 | 2.922 | 2.849 | 2.919 | 1,124,899 | +0.04(+1.36%) |
Jul 18, 2003 | 2.827 | 2.890 | 2.813 | 2.880 | 542,604 | +0.04(+1.23%) |
Jul 17, 2003 | 2.820 | 2.855 | 2.820 | 2.845 | 652,964 | -0.02(-0.58%) |
Jul 16, 2003 | 2.843 | 2.867 | 2.826 | 2.861 | 791,882 | +0.03(+0.95%) |
Jul 15, 2003 | 2.840 | 2.841 | 2.818 | 2.834 | 734,766 | -0.02(-0.58%) |
Jul 14, 2003 | 2.844 | 2.878 | 2.844 | 2.851 | 2,259,479 | +0.01(+0.51%) |
Jul 11, 2003 | 2.809 | 2.845 | 2.809 | 2.837 | 463,222 | +0.03(+0.99%) |
Jul 10, 2003 | 2.833 | 2.836 | 2.794 | 2.809 | 602,624 | -0.06(-1.98%) |
Jul 09, 2003 | 2.876 | 2.890 | 2.851 | 2.865 | 486,940 | -0.01(-0.50%) |
Jul 08, 2003 | 2.929 | 2.929 | 2.861 | 2.880 | 1,366,917 | -0.07(-2.21%) |
Jul 07, 2003 | 2.944 | 2.966 | 2.919 | 2.945 | 888,689 | -0.02(-0.63%) |
Jul 03, 2003 | 2.957 | 2.983 | 2.941 | 2.964 | 450,153 | -0.01(-0.35%) |
Jul 02, 2003 | 2.908 | 2.996 | 2.899 | 2.974 | 1,032,448 | +0.10(+3.56%) |
Jul 01, 2003 | 2.907 | 2.914 | 2.846 | 2.872 | 681,522 | -0.04(-1.45%) |
Jun 30, 2003 | 2.872 | 2.965 | 2.867 | 2.914 | 881,429 | +0.03(+0.89%) |
Jun 27, 2003 | 2.874 | 2.925 | 2.874 | 2.888 | 386,744 | -0.00(-0.14%) |
Jun 26, 2003 | 2.887 | 2.910 | 2.876 | 2.892 | 416,754 | -0.01(-0.46%) |
Jun 25, 2003 | 2.918 | 2.951 | 2.905 | 2.906 | 780,265 | -0.01(-0.35%) |
Jun 24, 2003 | 2.894 | 2.921 | 2.883 | 2.916 | 500,009 | +0.01(+0.46%) |
Jun 23, 2003 | 2.905 | 2.914 | 2.887 | 2.903 | 386,260 | -0.01(-0.43%) |
Jun 20, 2003 | 2.969 | 2.969 | 2.889 | 2.915 | 643,283 | -0.05(-1.74%) |
Jun 19, 2003 | 2.995 | 2.995 | 2.948 | 2.967 | 780,749 | -0.06(-1.91%) |
Jun 18, 2003 | 3.007 | 3.035 | 2.990 | 3.025 | 462,738 | -0.00(-0.10%) |
Jun 17, 2003 | 2.993 | 3.046 | 2.983 | 3.028 | 915,795 | +0.02(+0.51%) |
Jun 16, 2003 | 2.934 | 3.012 | 2.913 | 3.012 | 827,701 | +0.07(+2.32%) |
Jun 13, 2003 | 2.970 | 2.993 | 2.923 | 2.944 | 820,440 | -0.03(-1.14%) |
Jun 12, 2003 | 2.994 | 2.994 | 2.951 | 2.978 | 699,915 | -0.02(-0.55%) |
Jun 11, 2003 | 2.953 | 2.996 | 2.952 | 2.995 | 767,196 | +0.04(+1.40%) |
Jun 10, 2003 | 2.929 | 2.957 | 2.885 | 2.953 | 653,932 | +0.03(+0.88%) |
Jun 09, 2003 | 2.968 | 2.979 | 2.920 | 2.927 | 348,021 | -0.07(-2.21%) |
Jun 06, 2003 | 2.987 | 3.024 | 2.984 | 2.994 | 981,624 | -0.01(-0.31%) |
Jun 05, 2003 | 2.990 | 3.044 | 2.980 | 3.003 | 1,113,766 | +0.01(+0.17%) |
Jun 04, 2003 | 2.921 | 2.998 | 2.918 | 2.998 | 939,029 | +0.08(+2.62%) |
Jun 03, 2003 | 2.892 | 2.929 | 2.889 | 2.921 | 1,153,941 | +0.01(+0.21%) |
Jun 02, 2003 | 2.825 | 2.926 | 2.824 | 2.915 | 1,211,541 | +0.08(+2.88%) |
May 30, 2003 | 2.776 | 2.841 | 2.776 | 2.833 | 1,043,581 | +0.05(+1.97%) |
May 29, 2003 | 2.788 | 2.829 | 2.747 | 2.779 | 989,853 | -0.01(-0.33%) |
May 28, 2003 | 2.787 | 2.808 | 2.780 | 2.788 | 833,993 | -0.00(-0.04%) |
May 27, 2003 | 2.780 | 2.799 | 2.779 | 2.789 | 1,300,120 | -0.00(-0.15%) |
May 23, 2003 | 2.815 | 2.819 | 2.788 | 2.793 | 763,808 | -0.04(-1.31%) |
May 22, 2003 | 2.824 | 2.857 | 2.824 | 2.830 | 1,959,861 | -0.02(-0.54%) |
May 21, 2003 | 2.879 | 2.895 | 2.842 | 2.846 | 1,249,780 | -0.06(-2.17%) |
May 20, 2003 | 2.892 | 2.925 | 2.872 | 2.909 | 1,529,069 | +0.07(+2.44%) |
May 19, 2003 | 2.892 | 2.894 | 2.838 | 2.840 | 1,501,963 | -0.06(-2.10%) |
May 16, 2003 | 2.892 | 2.906 | 2.861 | 2.901 | 807,855 | +0.03(+0.93%) |
May 15, 2003 | 2.893 | 2.910 | 2.865 | 2.874 | 494,200 | -0.02(-0.64%) |
May 14, 2003 | 2.882 | 2.910 | 2.876 | 2.892 | 621,986 | +0.02(+0.72%) |
May 13, 2003 | 2.842 | 2.898 | 2.842 | 2.872 | 684,426 | -0.01(-0.36%) |
May 12, 2003 | 2.817 | 2.882 | 2.812 | 2.882 | 564,385 | +0.06(+2.24%) |
May 09, 2003 | 2.781 | 2.832 | 2.781 | 2.819 | 479,679 | +0.03(+1.15%) |
May 08, 2003 | 2.794 | 2.804 | 2.775 | 2.787 | 881,913 | -0.02(-0.55%) |
May 07, 2003 | 2.781 | 2.811 | 2.781 | 2.802 | 829,637 | -0.01(-0.33%) |
May 06, 2003 | 2.732 | 2.820 | 2.732 | 2.812 | 1,525,197 | +0.07(+2.60%) |
May 05, 2003 | 2.724 | 2.740 | 2.718 | 2.740 | 593,427 | +0.02(+0.61%) |
May 02, 2003 | 2.706 | 2.731 | 2.701 | 2.724 | 758,484 | -0.02(-0.60%) |
May 01, 2003 | 2.756 | 2.780 | 2.717 | 2.740 | 1,063,910 | -0.01(-0.41%) |
Apr 30, 2003 | 2.698 | 2.755 | 2.698 | 2.752 | 1,193,632 | +0.06(+2.26%) |
Apr 29, 2003 | 2.626 | 2.710 | 2.626 | 2.691 | 908,535 | +0.05(+1.76%) |
Apr 28, 2003 | 2.635 | 2.664 | 2.629 | 2.644 | 1,077,947 | +0.02(+0.79%) |
Apr 25, 2003 | 2.660 | 2.671 | 2.600 | 2.624 | 1,117,638 | -0.05(-2.01%) |
Apr 24, 2003 | 2.748 | 2.752 | 2.668 | 2.677 | 1,361,108 | -0.11(-3.96%) |
Apr 23, 2003 | 2.743 | 2.799 | 2.743 | 2.788 | 979,204 | +0.02(+0.90%) |
Apr 22, 2003 | 2.700 | 2.770 | 2.691 | 2.763 | 1,619,583 | +0.07(+2.69%) |
Apr 21, 2003 | 2.670 | 2.696 | 2.664 | 2.691 | 549,380 | +0.01(+0.31%) |
Apr 17, 2003 | 2.669 | 2.690 | 2.658 | 2.683 | 616,177 | +0.01(+0.50%) |
Apr 16, 2003 | 2.722 | 2.726 | 2.667 | 2.669 | 781,717 | -0.06(-2.08%) |
Apr 15, 2003 | 2.661 | 2.742 | 2.657 | 2.726 | 1,039,224 | +0.05(+1.93%) |
Apr 14, 2003 | 2.629 | 2.677 | 2.629 | 2.674 | 1,071,171 | +0.04(+1.61%) |
Apr 11, 2003 | 2.642 | 2.660 | 2.627 | 2.632 | 1,269,142 | -0.00(-0.12%) |
Apr 10, 2003 | 2.598 | 2.636 | 2.596 | 2.635 | 1,343,199 | +0.05(+1.84%) |
Apr 09, 2003 | 2.578 | 2.608 | 2.568 | 2.588 | 1,236,711 | -0.01(-0.40%) |
Apr 08, 2003 | 2.541 | 2.600 | 2.541 | 2.598 | 1,517,452 | +0.05(+1.82%) |
Apr 07, 2003 | 2.572 | 2.597 | 2.550 | 2.551 | 1,441,458 | +0.00(+0.16%) |
Apr 04, 2003 | 2.548 | 2.582 | 2.535 | 2.547 | 705,240 | +0.00(+0.08%) |
Apr 03, 2003 | 2.565 | 2.565 | 2.510 | 2.545 | 1,282,695 | -0.01(-0.56%) |
Apr 02, 2003 | 2.505 | 2.589 | 2.505 | 2.560 | 1,450,171 | +0.09(+3.81%) |
Apr 01, 2003 | 2.472 | 2.507 | 2.452 | 2.466 | 1,937,595 | -0.01(-0.25%) |
Mar 31, 2003 | 2.482 | 2.488 | 2.462 | 2.472 | 1,078,915 | -0.04(-1.44%) |
Mar 28, 2003 | 2.526 | 2.526 | 2.505 | 2.508 | 907,567 | -0.03(-1.14%) |
Mar 27, 2003 | 2.568 | 2.569 | 2.534 | 2.537 | 1,548,914 | -0.04(-1.48%) |
Mar 26, 2003 | 2.577 | 2.592 | 2.564 | 2.575 | 1,066,331 | +0.00(+0.08%) |
Mar 25, 2003 | 2.577 | 2.593 | 2.555 | 2.573 | 1,062,458 | +0.00(+0.16%) |
Mar 24, 2003 | 2.585 | 2.612 | 2.569 | 2.569 | 652,964 | -0.05(-2.01%) |
Mar 21, 2003 | 2.655 | 2.659 | 2.594 | 2.622 | 1,308,832 | -0.03(-0.98%) |
Mar 20, 2003 | 2.608 | 2.653 | 2.598 | 2.648 | 1,069,719 | +0.02(+0.71%) |
Mar 19, 2003 | 2.592 | 2.640 | 2.592 | 2.629 | 1,053,262 | +0.02(+0.59%) |
Mar 18, 2003 | 2.570 | 2.630 | 2.556 | 2.613 | 2,088,130 | +0.03(+1.20%) |
Mar 17, 2003 | 2.489 | 2.605 | 2.479 | 2.582 | 2,964,719 | +0.08(+3.39%) |
Mar 14, 2003 | 2.497 | 2.519 | 2.486 | 2.498 | 1,233,323 | -0.00(-0.17%) |
Mar 13, 2003 | 2.500 | 2.525 | 2.488 | 2.502 | 1,402,735 | +0.02(+1.00%) |
Mar 12, 2003 | 2.479 | 2.511 | 2.456 | 2.477 | 602,140 | -0.02(-0.70%) |
Mar 11, 2003 | 2.510 | 2.529 | 2.480 | 2.495 | 925,476 | -0.03(-1.15%) |
Mar 10, 2003 | 2.546 | 2.560 | 2.523 | 2.524 | 635,539 | -0.04(-1.65%) |
Mar 07, 2003 | 2.557 | 2.573 | 2.529 | 2.566 | 838,350 | -0.00(-0.08%) |
Mar 06, 2003 | 2.571 | 2.571 | 2.553 | 2.568 | 692,171 | -0.02(-0.92%) |
Mar 05, 2003 | 2.550 | 2.593 | 2.550 | 2.592 | 821,408 | +0.04(+1.37%) |
Mar 04, 2003 | 2.556 | 2.576 | 2.534 | 2.557 | 765,744 | -0.01(-0.24%) |
Mar 03, 2003 | 2.583 | 2.617 | 2.554 | 2.563 | 1,106,990 | +0.03(+1.06%) |
Feb 28, 2003 | 2.510 | 2.556 | 2.502 | 2.536 | 993,725 | +0.04(+1.45%) |
Feb 27, 2003 | 2.489 | 2.516 | 2.476 | 2.500 | 1,000,018 | +0.02(+1.00%) |
Feb 26, 2003 | 2.475 | 2.486 | 2.467 | 2.475 | 684,910 | -0.03(-1.36%) |
Feb 25, 2003 | 2.505 | 2.511 | 2.456 | 2.509 | 868,844 | -0.01(-0.25%) |
Feb 24, 2003 | 2.511 | 2.537 | 2.511 | 2.515 | 913,375 | -0.02(-0.65%) |
Feb 21, 2003 | 2.512 | 2.547 | 2.510 | 2.532 | 754,611 | +0.02(+0.78%) |
Feb 20, 2003 | 2.533 | 2.556 | 2.502 | 2.512 | 980,172 | -0.01(-0.37%) |
Feb 19, 2003 | 2.537 | 2.546 | 2.510 | 2.522 | 1,143,776 | -0.03(-1.25%) |
Feb 18, 2003 | 2.582 | 2.585 | 2.541 | 2.554 | 2,019,397 | +0.13(+5.24%) |
Feb 14, 2003 | 2.404 | 2.426 | 2.390 | 2.426 | 742,026 | +0.02(+0.99%) |
Feb 13, 2003 | 2.381 | 2.410 | 2.370 | 2.403 | 749,771 | +0.01(+0.30%) |
Feb 12, 2003 | 2.390 | 2.403 | 2.351 | 2.395 | 954,518 | -0.01(-0.30%) |
Feb 11, 2003 | 2.409 | 2.433 | 2.381 | 2.403 | 1,145,228 | -0.01(-0.30%) |
Feb 10, 2003 | 2.461 | 2.463 | 2.389 | 2.410 | 1,097,793 | -0.06(-2.59%) |
Feb 07, 2003 | 2.474 | 2.487 | 2.455 | 2.474 | 863,035 | -0.00(-0.04%) |
Feb 06, 2003 | 2.467 | 2.491 | 2.463 | 2.475 | 1,192,180 | -0.00(-0.04%) |
Feb 05, 2003 | 2.467 | 2.493 | 2.431 | 2.476 | 1,398,863 | +0.02(+0.88%) |
Feb 04, 2003 | 2.426 | 2.479 | 2.417 | 2.454 | 3,408,580 | +0.01(+0.55%) |
Feb 03, 2003 | 2.395 | 2.449 | 2.395 | 2.441 | 1,502,931 | +0.05(+2.07%) |
Jan 31, 2003 | 2.319 | 2.422 | 2.319 | 2.391 | 870,780 | +0.06(+2.61%) |
Jan 30, 2003 | 2.369 | 2.369 | 2.311 | 2.330 | 1,036,804 | -0.04(-1.61%) |
Jan 29, 2003 | 2.321 | 2.376 | 2.297 | 2.369 | 1,099,729 | +0.05(+2.09%) |
Jan 28, 2003 | 2.316 | 2.332 | 2.283 | 2.320 | 955,002 | +0.00(+0.18%) |
Jan 27, 2003 | 2.367 | 2.368 | 2.300 | 2.316 | 574,066 | -0.06(-2.61%) |
Jan 24, 2003 | 2.402 | 2.403 | 2.369 | 2.378 | 1,157,329 | -0.03(-1.41%) |
Jan 23, 2003 | 2.404 | 2.413 | 2.376 | 2.412 | 1,688,317 | +0.03(+1.35%) |
Jan 22, 2003 | 2.363 | 2.384 | 2.357 | 2.380 | 3,050,394 | +0.01(+0.39%) |
Jan 21, 2003 | 2.429 | 2.429 | 2.355 | 2.371 | 1,118,606 | -0.08(-3.08%) |
Jan 17, 2003 | 2.464 | 2.474 | 2.422 | 2.446 | 2,161,704 | -0.02(-0.84%) |
Jan 16, 2003 | 2.453 | 2.471 | 2.435 | 2.467 | 567,290 | +0.01(+0.42%) |
Jan 15, 2003 | 2.519 | 2.519 | 2.435 | 2.456 | 790,430 | -0.06(-2.46%) |
Jan 14, 2003 | 2.505 | 2.530 | 2.505 | 2.518 | 738,638 | +0.01(+0.49%) |
Jan 13, 2003 | 2.500 | 2.514 | 2.470 | 2.506 | 732,830 | +0.01(+0.50%) |
Jan 10, 2003 | 2.474 | 2.505 | 2.463 | 2.494 | 882,397 | -0.00(-0.04%) |
Jan 09, 2003 | 2.436 | 2.501 | 2.436 | 2.495 | 1,132,643 | +0.06(+2.42%) |
Jan 08, 2003 | 2.422 | 2.449 | 2.421 | 2.436 | 1,482,601 | -0.00(-0.08%) |
Jan 07, 2003 | 2.426 | 2.444 | 2.422 | 2.438 | 1,833,527 | -0.01(-0.21%) |
Jan 06, 2003 | 2.397 | 2.448 | 2.393 | 2.443 | 2,118,140 | +0.05(+2.20%) |
Jan 03, 2003 | 2.311 | 2.402 | 2.311 | 2.390 | 1,167,494 | +0.07(+2.98%) |