Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 29.75 | 30.15 | 27.92 | 28.18 | 953,343 | -1.52(-5.12%) |
Oct 30, 2003 | 29.40 | 30.50 | 29.58 | 29.70 | 721,673 | +0.30(+1.02%) |
Oct 29, 2003 | 29.06 | 29.77 | 28.80 | 29.40 | 558,884 | +0.02(+0.07%) |
Oct 28, 2003 | 28.66 | 29.52 | 28.05 | 29.38 | 785,802 | +0.89(+3.12%) |
Oct 27, 2003 | 27.95 | 28.85 | 27.89 | 28.49 | 510,800 | +0.96(+3.49%) |
Oct 24, 2003 | 28.81 | 29.07 | 26.66 | 27.53 | 866,700 | -1.29(-4.48%) |
Oct 23, 2003 | 28.15 | 29.49 | 28.00 | 28.82 | 450,200 | +0.32(+1.12%) |
Oct 22, 2003 | 29.77 | 29.79 | 28.11 | 28.50 | 657,600 | -1.28(-4.30%) |
Oct 21, 2003 | 29.37 | 30.70 | 29.30 | 29.78 | 553,626 | +0.41(+1.40%) |
Oct 20, 2003 | 30.50 | 30.50 | 29.00 | 29.37 | 1,364,659 | -1.08(-3.55%) |
Oct 17, 2003 | 32.53 | 32.55 | 30.25 | 30.45 | 961,401 | -2.03(-6.25%) |
Oct 16, 2003 | 32.29 | 32.13 | 31.82 | 32.48 | 457,283 | +0.19(+0.59%) |
Oct 15, 2003 | 33.60 | 34.00 | 32.13 | 32.29 | 541,282 | -1.30(-3.87%) |
Oct 14, 2003 | 33.10 | 33.73 | 32.52 | 33.59 | 498,631 | +0.53(+1.60%) |
Oct 13, 2003 | 32.17 | 33.52 | 32.11 | 33.06 | 614,379 | +1.01(+3.15%) |
Oct 10, 2003 | 32.31 | 32.94 | 31.68 | 32.05 | 280,189 | -0.16(-0.50%) |
Oct 09, 2003 | 32.50 | 33.80 | 31.83 | 32.21 | 1,146,305 | +0.53(+1.67%) |
Oct 08, 2003 | 32.54 | 32.66 | 31.31 | 31.68 | 618,926 | -0.75(-2.31%) |
Oct 07, 2003 | 32.46 | 32.75 | 32.02 | 32.43 | 686,505 | -0.23(-0.70%) |
Oct 06, 2003 | 31.10 | 32.69 | 30.52 | 32.66 | 1,221,270 | +1.47(+4.71%) |
Oct 03, 2003 | 29.46 | 31.93 | 29.31 | 31.19 | 1,750,363 | +2.29(+7.92%) |
Oct 02, 2003 | 29.08 | 29.34 | 28.33 | 28.90 | 645,434 | -0.19(-0.65%) |
Oct 01, 2003 | 29.18 | 29.84 | 28.68 | 29.09 | 1,188,971 | +0.05(+0.17%) |
Sep 30, 2003 | 29.07 | 29.86 | 28.38 | 29.04 | 1,089,625 | -0.02(-0.07%) |
Sep 29, 2003 | 28.33 | 29.18 | 27.51 | 29.06 | 972,993 | +1.03(+3.67%) |
Sep 26, 2003 | 28.22 | 29.50 | 27.44 | 28.03 | 1,075,598 | -0.58(-2.03%) |
Sep 25, 2003 | 29.83 | 30.20 | 27.60 | 28.61 | 1,323,162 | -0.99(-3.34%) |
Sep 24, 2003 | 29.49 | 30.54 | 28.89 | 29.60 | 1,849,625 | +0.11(+0.37%) |
Sep 23, 2003 | 31.93 | 32.00 | 28.71 | 29.49 | 5,347,388 | -2.31(-7.26%) |
Sep 22, 2003 | 36.00 | 36.15 | 31.56 | 31.80 | 4,400,053 | -5.86(-15.56%) |
Sep 19, 2003 | 37.76 | 38.06 | 37.13 | 37.66 | 344,071 | -0.11(-0.29%) |
Sep 18, 2003 | 36.75 | 38.15 | 36.61 | 37.77 | 730,427 | +0.97(+2.64%) |
Sep 17, 2003 | 37.25 | 37.36 | 36.12 | 36.80 | 428,590 | -0.47(-1.26%) |
Sep 16, 2003 | 36.23 | 37.27 | 35.75 | 37.27 | 397,530 | +1.13(+3.13%) |
Sep 15, 2003 | 36.75 | 36.92 | 35.85 | 36.14 | 406,300 | -0.43(-1.18%) |
Sep 12, 2003 | 35.50 | 36.66 | 35.44 | 36.57 | 511,900 | +1.01(+2.84%) |
Sep 11, 2003 | 35.97 | 36.41 | 35.33 | 35.56 | 721,900 | -0.38(-1.06%) |
Sep 10, 2003 | 36.80 | 36.81 | 35.62 | 35.94 | 666,000 | -1.33(-3.57%) |
Sep 09, 2003 | 37.45 | 38.55 | 37.20 | 37.27 | 973,400 | -0.13(-0.35%) |
Sep 08, 2003 | 37.33 | 38.01 | 37.03 | 37.40 | 728,700 | -0.15(-0.40%) |
Sep 05, 2003 | 37.97 | 38.95 | 37.35 | 37.55 | 761,500 | -0.48(-1.26%) |
Sep 04, 2003 | 38.22 | 38.80 | 37.70 | 38.03 | 487,000 | -0.10(-0.26%) |
Sep 03, 2003 | 39.22 | 39.40 | 38.03 | 38.13 | 521,900 | -1.10(-2.80%) |
Sep 02, 2003 | 39.70 | 39.72 | 38.21 | 39.23 | 650,500 | -0.26(-0.66%) |
Aug 29, 2003 | 38.70 | 39.81 | 38.50 | 39.49 | 507,200 | +0.80(+2.07%) |
Aug 28, 2003 | 36.98 | 38.83 | 36.13 | 38.69 | 762,700 | +1.72(+4.65%) |
Aug 27, 2003 | 36.40 | 37.06 | 35.83 | 36.97 | 454,300 | +0.69(+1.90%) |
Aug 26, 2003 | 35.10 | 36.75 | 34.75 | 36.28 | 550,400 | +1.19(+3.39%) |
Aug 25, 2003 | 36.20 | 36.22 | 34.96 | 35.09 | 584,500 | -1.13(-3.12%) |
Aug 22, 2003 | 38.00 | 38.68 | 35.76 | 36.22 | 826,800 | -1.35(-3.59%) |
Aug 21, 2003 | 37.71 | 38.09 | 36.97 | 37.57 | 524,100 | +0.21(+0.56%) |
Aug 20, 2003 | 37.10 | 38.50 | 36.76 | 37.36 | 590,600 | -0.17(-0.45%) |
Aug 19, 2003 | 38.32 | 38.50 | 36.95 | 37.53 | 1,352,700 | -0.73(-1.91%) |
Aug 18, 2003 | 34.64 | 38.84 | 34.61 | 38.26 | 1,873,500 | +3.61(+10.42%) |
Aug 15, 2003 | 34.40 | 34.89 | 33.94 | 34.65 | 382,000 | +0.19(+0.55%) |
Aug 14, 2003 | 32.83 | 34.55 | 32.83 | 34.46 | 883,800 | +1.46(+4.42%) |
Aug 13, 2003 | 32.40 | 33.13 | 32.21 | 33.00 | 831,100 | +0.55(+1.69%) |
Aug 12, 2003 | 31.25 | 32.50 | 31.25 | 32.45 | 526,600 | +1.20(+3.84%) |
Aug 11, 2003 | 30.94 | 31.70 | 30.49 | 31.25 | 487,300 | +0.14(+0.45%) |
Aug 08, 2003 | 31.98 | 32.44 | 30.20 | 31.11 | 857,200 | -0.71(-2.23%) |
Aug 07, 2003 | 29.53 | 31.95 | 29.18 | 31.82 | 1,134,200 | +2.16(+7.28%) |
Aug 06, 2003 | 30.92 | 31.11 | 29.53 | 29.66 | 784,400 | -1.26(-4.08%) |
Aug 05, 2003 | 31.44 | 31.58 | 30.80 | 30.92 | 447,100 | -0.27(-0.87%) |
Aug 04, 2003 | 31.44 | 31.60 | 30.70 | 31.19 | 1,000,300 | -0.57(-1.80%) |
Aug 01, 2003 | 32.83 | 33.43 | 31.37 | 31.76 | 1,044,800 | -1.08(-3.29%) |
Jul 31, 2003 | 32.15 | 33.29 | 31.62 | 32.84 | 1,151,000 | +1.04(+3.27%) |
Jul 30, 2003 | 32.15 | 32.50 | 31.50 | 31.80 | 1,288,800 | -0.43(-1.33%) |
Jul 29, 2003 | 32.65 | 33.27 | 30.94 | 32.23 | 5,015,300 | -2.53(-7.28%) |
Jul 28, 2003 | 31.93 | 35.44 | 31.15 | 34.76 | 3,560,900 | +2.91(+9.14%) |
Jul 25, 2003 | 30.16 | 32.20 | 29.25 | 31.85 | 7,185,900 | +6.61(+26.19%) |
Jul 24, 2003 | 24.59 | 26.25 | 24.59 | 25.24 | 1,112,200 | +0.63(+2.56%) |
Jul 23, 2003 | 24.03 | 24.75 | 23.79 | 24.61 | 482,900 | +0.53(+2.20%) |
Jul 22, 2003 | 24.50 | 24.50 | 23.51 | 24.08 | 251,100 | +0.25(+1.05%) |
Jul 21, 2003 | 24.07 | 24.52 | 23.16 | 23.83 | 451,100 | -0.63(-2.58%) |
Jul 18, 2003 | 22.08 | 24.46 | 21.70 | 24.46 | 1,038,700 | +2.55(+11.64%) |
Jul 17, 2003 | 25.00 | 25.03 | 21.79 | 21.91 | 1,078,300 | -3.53(-13.88%) |
Jul 16, 2003 | 26.38 | 26.65 | 25.07 | 25.44 | 429,400 | -0.81(-3.09%) |
Jul 15, 2003 | 26.28 | 26.88 | 25.75 | 26.25 | 513,800 | +22.01(+519.10%) |
Jul 10, 2003 | 4.240 | 4.240 | 4.240 | 4.240 | 0 | +0.00(+0.00%) |
Jul 09, 2003 | 4.240 | 4.240 | 4.240 | 4.240 | 0 | +0.00(+0.00%) |
Jul 08, 2003 | 4.240 | 4.240 | 4.240 | 4.240 | 0 | +0.00(+0.00%) |
Jul 07, 2003 | 4.240 | 4.240 | 4.240 | 4.240 | 0 | +0.00(+0.00%) |
Jul 03, 2003 | 4.240 | 4.240 | 4.240 | 4.240 | 0 | +0.00(+0.00%) |
Jul 02, 2003 | 4.240 | 4.240 | 4.240 | 4.240 | 0 | +0.00(+0.00%) |
Jul 01, 2003 | 4.240 | 4.240 | 4.240 | 4.240 | 0 | +0.00(+0.00%) |
Jun 30, 2003 | 4.240 | 4.240 | 4.240 | 4.240 | 0 | +0.00(+0.00%) |
Jun 27, 2003 | 4.240 | 4.240 | 4.240 | 4.240 | 0 | +0.00(+0.00%) |
Jun 26, 2003 | 4.240 | 4.240 | 4.240 | 4.240 | 0 | +0.00(+0.00%) |
Jun 25, 2003 | 4.240 | 4.240 | 4.240 | 4.240 | 0 | +0.00(+0.00%) |
Jun 24, 2003 | 4.240 | 4.240 | 4.240 | 4.240 | 0 | +0.00(+0.00%) |
Jun 23, 2003 | 4.240 | 4.240 | 4.240 | 4.240 | 0 | +0.00(+0.00%) |
Jun 20, 2003 | 4.240 | 4.240 | 4.240 | 4.240 | 0 | +0.00(+0.00%) |
Jun 19, 2003 | 4.240 | 4.240 | 4.240 | 4.240 | 0 | +0.00(+0.00%) |
Jun 18, 2003 | 4.240 | 4.240 | 4.240 | 4.240 | 0 | +0.00(+0.00%) |
Jun 17, 2003 | 4.240 | 4.240 | 4.240 | 4.240 | 0 | +0.00(+0.00%) |
Jun 16, 2003 | 4.240 | 4.240 | 4.240 | 4.240 | 0 | +0.00(+0.00%) |
Jun 13, 2003 | 4.410 | 4.500 | 4.180 | 4.240 | 3,670,300 | -0.18(-4.01%) |
Jun 12, 2003 | 4.010 | 4.720 | 3.980 | 4.417 | 10,486,800 | +0.43(+10.70%) |
Jun 11, 2003 | 4.010 | 4.020 | 3.890 | 3.990 | 1,420,700 | -0.02(-0.50%) |
Jun 10, 2003 | 3.880 | 4.030 | 3.850 | 4.010 | 3,249,000 | +0.08(+2.04%) |
Jun 09, 2003 | 4.020 | 4.030 | 3.720 | 3.930 | 3,905,300 | -0.06(-1.50%) |
Jun 06, 2003 | 4.320 | 4.380 | 3.980 | 3.990 | 3,824,500 | -0.25(-5.90%) |
Jun 05, 2003 | 4.170 | 4.350 | 3.990 | 4.240 | 2,891,100 | +0.05(+1.19%) |
Jun 04, 2003 | 3.760 | 4.340 | 3.760 | 4.190 | 6,828,200 | +0.39(+10.26%) |
Jun 03, 2003 | 3.920 | 3.950 | 3.590 | 3.800 | 8,035,700 | -0.21(-5.24%) |
Jun 02, 2003 | 4.180 | 4.190 | 3.720 | 4.010 | 5,195,400 | -0.09(-2.20%) |
May 30, 2003 | 4.350 | 4.370 | 4.070 | 4.100 | 3,022,600 | -0.24(-5.53%) |
May 29, 2003 | 4.490 | 4.500 | 4.140 | 4.340 | 5,182,600 | -0.11(-2.47%) |
May 28, 2003 | 4.090 | 4.490 | 3.990 | 4.450 | 6,379,500 | +0.46(+11.53%) |
May 27, 2003 | 4.040 | 4.500 | 3.940 | 3.990 | 6,417,500 | -0.27(-6.34%) |
May 23, 2003 | 3.870 | 4.270 | 3.730 | 4.260 | 13,684,000 | +0.51(+13.60%) |
May 22, 2003 | 3.170 | 3.800 | 3.130 | 3.750 | 6,616,700 | +0.61(+19.43%) |
May 21, 2003 | 3.200 | 3.230 | 3.120 | 3.140 | 1,713,000 | +0.04(+1.29%) |
May 20, 2003 | 3.230 | 3.310 | 3.080 | 3.100 | 1,816,000 | -0.13(-4.02%) |
May 19, 2003 | 3.340 | 3.360 | 3.120 | 3.230 | 2,272,200 | -0.13(-3.87%) |
May 16, 2003 | 3.110 | 3.390 | 3.100 | 3.360 | 2,550,900 | +0.17(+5.33%) |
May 15, 2003 | 3.270 | 3.300 | 3.100 | 3.190 | 1,891,600 | -0.11(-3.33%) |
May 14, 2003 | 3.360 | 3.370 | 3.250 | 3.300 | 1,103,000 | -0.01(-0.30%) |
May 13, 2003 | 3.200 | 3.350 | 3.110 | 3.310 | 2,254,900 | +0.08(+2.48%) |
May 12, 2003 | 2.980 | 3.290 | 2.960 | 3.230 | 3,737,000 | +0.28(+9.49%) |
May 09, 2003 | 3.030 | 3.060 | 2.810 | 2.950 | 2,627,100 | -0.06(-1.99%) |
May 08, 2003 | 3.100 | 3.150 | 2.900 | 3.010 | 2,984,800 | -0.17(-5.35%) |
May 07, 2003 | 3.320 | 3.340 | 3.100 | 3.180 | 2,821,000 | -0.20(-5.92%) |
May 06, 2003 | 3.190 | 3.440 | 3.080 | 3.380 | 7,031,200 | +0.21(+6.62%) |
May 05, 2003 | 3.220 | 3.250 | 3.000 | 3.170 | 7,869,800 | +0.03(+0.96%) |
May 02, 2003 | 2.950 | 3.260 | 2.800 | 3.140 | 27,734,700 | +0.77(+32.49%) |
May 01, 2003 | 2.300 | 2.470 | 2.300 | 2.370 | 12,726,900 | +0.15(+6.76%) |
Apr 30, 2003 | 2.000 | 2.240 | 1.980 | 2.220 | 4,010,900 | +0.21(+10.45%) |
Apr 29, 2003 | 2.070 | 2.110 | 1.960 | 2.010 | 2,947,000 | -0.05(-2.43%) |
Apr 28, 2003 | 2.050 | 2.110 | 2.010 | 2.060 | 1,900,600 | +0.04(+2.03%) |
Apr 25, 2003 | 2.050 | 2.120 | 1.950 | 2.019 | 2,029,100 | -0.02(-1.03%) |
Apr 24, 2003 | 2.100 | 2.120 | 2.030 | 2.040 | 1,587,200 | -0.06(-2.86%) |
Apr 23, 2003 | 2.100 | 2.180 | 2.020 | 2.100 | 1,936,900 | -0.01(-0.47%) |
Apr 22, 2003 | 2.120 | 2.200 | 2.070 | 2.110 | 2,999,000 | -0.07(-3.21%) |
Apr 21, 2003 | 1.930 | 2.240 | 1.920 | 2.180 | 9,337,100 | +0.25(+12.95%) |
Apr 17, 2003 | 1.890 | 1.960 | 1.830 | 1.930 | 4,022,700 | +0.08(+4.32%) |
Apr 16, 2003 | 1.840 | 1.920 | 1.800 | 1.850 | 1,618,500 | +0.07(+3.93%) |
Apr 15, 2003 | 1.670 | 1.810 | 1.670 | 1.780 | 1,486,900 | +0.11(+6.59%) |
Apr 14, 2003 | 1.680 | 1.690 | 1.650 | 1.670 | 512,200 | -0.02(-1.12%) |
Apr 11, 2003 | 1.700 | 1.720 | 1.660 | 1.689 | 342,100 | +0.02(+1.14%) |
Apr 10, 2003 | 1.660 | 1.720 | 1.620 | 1.670 | 669,700 | +0.05(+3.09%) |
Apr 09, 2003 | 1.700 | 1.740 | 1.600 | 1.620 | 1,045,500 | -0.06(-3.57%) |
Apr 08, 2003 | 1.710 | 1.710 | 1.660 | 1.680 | 227,900 | -0.03(-1.75%) |
Apr 07, 2003 | 1.760 | 1.800 | 1.650 | 1.710 | 1,030,000 | +0.05(+3.01%) |
Apr 04, 2003 | 1.680 | 1.700 | 1.650 | 1.660 | 307,100 | -0.01(-0.60%) |
Apr 03, 2003 | 1.710 | 1.720 | 1.660 | 1.670 | 439,600 | -0.02(-1.18%) |
Apr 02, 2003 | 1.700 | 1.720 | 1.660 | 1.690 | 897,300 | +0.04(+2.42%) |
Apr 01, 2003 | 1.650 | 1.700 | 1.620 | 1.650 | 1,130,300 | +0.01(+0.61%) |
Mar 31, 2003 | 1.650 | 1.720 | 1.599 | 1.640 | 49,770,000 | -0.01(-0.61%) |
Mar 28, 2003 | 1.680 | 1.720 | 1.610 | 1.650 | 474,104 | -0.05(-2.94%) |
Mar 27, 2003 | 1.720 | 1.760 | 1.603 | 1.700 | 781,117 | -0.02(-1.16%) |
Mar 26, 2003 | 1.820 | 1.830 | 1.701 | 1.720 | 821,868 | -0.08(-4.44%) |
Mar 25, 2003 | 1.690 | 1.850 | 1.650 | 1.800 | 1,836,592 | +0.09(+5.26%) |
Mar 24, 2003 | 1.740 | 1.760 | 1.670 | 1.710 | 128,610,000 | -0.10(-5.58%) |
Mar 21, 2003 | 1.840 | 1.860 | 1.730 | 1.811 | 2,949,575 | +0.02(+1.17%) |
Mar 20, 2003 | 1.900 | 1.940 | 1.760 | 1.790 | 363,950,016 | -0.14(-7.25%) |
Mar 19, 2003 | 1.630 | 2.020 | 1.630 | 1.930 | 15,148,290 | +0.46(+31.29%) |
Mar 18, 2003 | 1.390 | 1.480 | 1.380 | 1.470 | 1,038,322 | +0.06(+4.26%) |
Mar 17, 2003 | 1.360 | 1.419 | 1.350 | 1.410 | 796,020 | +0.00(+0.00%) |
Mar 14, 2003 | 1.390 | 1.430 | 1.370 | 1.410 | 997,493 | +0.04(+2.92%) |
Mar 13, 2003 | 1.330 | 1.400 | 1.310 | 1.370 | 1,510,200 | +0.07(+5.38%) |
Mar 12, 2003 | 1.270 | 1.330 | 1.260 | 1.300 | 632,904 | +0.01(+0.78%) |
Mar 11, 2003 | 1.250 | 1.290 | 1.250 | 1.290 | 401,200 | +0.00(+0.00%) |
Mar 10, 2003 | 1.260 | 1.290 | 1.240 | 1.290 | 872,400 | -0.01(-0.77%) |
Mar 07, 2003 | 1.290 | 1.361 | 1.270 | 1.300 | 588,996 | +0.00(+0.00%) |
Mar 06, 2003 | 1.350 | 1.360 | 1.290 | 1.300 | 787,100 | -0.07(-5.11%) |
Mar 05, 2003 | 1.360 | 1.390 | 1.320 | 1.370 | 414,600 | +0.01(+0.74%) |
Mar 04, 2003 | 1.400 | 1.400 | 1.330 | 1.360 | 463,700 | -0.03(-2.16%) |
Mar 03, 2003 | 1.310 | 1.400 | 1.310 | 1.390 | 692,700 | +0.07(+5.30%) |
Feb 28, 2003 | 1.310 | 1.350 | 1.280 | 1.320 | 524,500 | +0.01(+0.76%) |
Feb 27, 2003 | 1.360 | 1.380 | 1.290 | 1.310 | 915,500 | -0.03(-2.24%) |
Feb 26, 2003 | 1.360 | 1.370 | 1.310 | 1.340 | 559,700 | -0.02(-1.47%) |
Feb 25, 2003 | 1.410 | 1.420 | 1.330 | 1.360 | 1,250,800 | -0.08(-5.56%) |
Feb 24, 2003 | 1.350 | 1.490 | 1.340 | 1.440 | 3,915,800 | +0.18(+14.29%) |
Feb 21, 2003 | 1.240 | 1.280 | 1.230 | 1.260 | 365,400 | -0.01(-0.79%) |
Feb 20, 2003 | 1.250 | 1.270 | 1.200 | 1.270 | 571,400 | +0.03(+2.50%) |
Feb 19, 2003 | 1.260 | 1.260 | 1.210 | 1.239 | 1,078,900 | -0.04(-3.20%) |
Feb 18, 2003 | 1.230 | 1.280 | 1.220 | 1.280 | 786,400 | +0.06(+4.92%) |
Feb 14, 2003 | 1.150 | 1.220 | 1.130 | 1.220 | 527,800 | +0.06(+5.17%) |
Feb 13, 2003 | 1.190 | 1.200 | 1.140 | 1.160 | 1,481,000 | -0.01(-0.85%) |
Feb 12, 2003 | 1.220 | 1.240 | 1.150 | 1.170 | 1,958,000 | -0.08(-6.40%) |
Feb 11, 2003 | 1.290 | 1.330 | 1.210 | 1.250 | 1,695,900 | -0.14(-10.07%) |
Feb 10, 2003 | 1.250 | 1.400 | 1.230 | 1.390 | 1,196,700 | +0.14(+11.20%) |
Feb 07, 2003 | 1.230 | 1.280 | 1.210 | 1.250 | 409,900 | +0.02(+1.63%) |
Feb 06, 2003 | 1.280 | 1.310 | 1.230 | 1.230 | 427,600 | -0.07(-5.38%) |
Feb 05, 2003 | 1.260 | 1.310 | 1.250 | 1.300 | 582,900 | +0.02(+1.56%) |
Feb 04, 2003 | 1.270 | 1.300 | 1.230 | 1.280 | 714,300 | +0.00(+0.00%) |
Feb 03, 2003 | 1.280 | 1.300 | 1.250 | 1.280 | 407,600 | -0.02(-1.54%) |
Jan 31, 2003 | 1.260 | 1.330 | 1.250 | 1.300 | 686,800 | +0.01(+0.78%) |
Jan 30, 2003 | 1.390 | 1.400 | 1.270 | 1.290 | 647,683 | -0.10(-7.19%) |
Jan 29, 2003 | 1.390 | 1.460 | 1.340 | 1.390 | 723,000 | -0.01(-0.71%) |
Jan 28, 2003 | 1.270 | 1.400 | 1.270 | 1.400 | 1,035,600 | +0.13(+10.24%) |
Jan 27, 2003 | 1.170 | 1.290 | 1.170 | 1.270 | 1,287,500 | +0.01(+0.79%) |
Jan 24, 2003 | 1.320 | 1.330 | 1.230 | 1.260 | 1,217,000 | -0.04(-3.08%) |
Jan 23, 2003 | 1.340 | 1.360 | 1.270 | 1.300 | 1,015,000 | -0.02(-1.52%) |
Jan 22, 2003 | 1.390 | 1.400 | 1.300 | 1.320 | 1,253,500 | -0.06(-4.35%) |
Jan 21, 2003 | 1.400 | 1.410 | 1.370 | 1.380 | 645,300 | -0.03(-2.13%) |
Jan 17, 2003 | 1.460 | 1.490 | 1.380 | 1.410 | 811,600 | -0.01(-0.70%) |
Jan 16, 2003 | 1.470 | 1.480 | 1.420 | 1.420 | 649,000 | -0.04(-2.74%) |
Jan 15, 2003 | 1.480 | 1.490 | 1.450 | 1.460 | 1,031,000 | -0.03(-1.95%) |
Jan 14, 2003 | 1.500 | 1.500 | 1.460 | 1.489 | 2,496,800 | -0.00(-0.07%) |
Jan 13, 2003 | 1.500 | 1.510 | 1.470 | 1.490 | 791,400 | +0.00(+0.00%) |
Jan 10, 2003 | 1.490 | 1.500 | 1.470 | 1.490 | 779,700 | +0.00(+0.00%) |
Jan 09, 2003 | 1.480 | 1.500 | 1.470 | 1.490 | 884,400 | +0.00(+0.00%) |
Jan 08, 2003 | 1.470 | 1.490 | 1.460 | 1.490 | 807,900 | +0.00(+0.00%) |
Jan 07, 2003 | 1.510 | 1.510 | 1.460 | 1.490 | 3,016,100 | +0.00(+0.00%) |
Jan 06, 2003 | 1.570 | 1.620 | 1.440 | 1.490 | 2,173,300 | -0.11(-6.88%) |
Jan 03, 2003 | 1.690 | 1.700 | 1.570 | 1.600 | 820,800 | -0.07(-4.19%) |
Jan 02, 2003 | 1.620 | 1.700 | 1.600 | 1.670 | 1,046,700 | +0.07(+4.37%) |
Dec 31, 2002 | 1.490 | 1.610 | 1.480 | 1.600 | 2,390,000 | +0.08(+5.26%) |
Dec 30, 2002 | 1.500 | 1.530 | 1.410 | 1.520 | 1,455,700 | +0.00(+0.00%) |
Dec 27, 2002 | 1.520 | 1.550 | 1.470 | 1.520 | 677,400 | -0.03(-1.94%) |
Dec 26, 2002 | 1.510 | 1.560 | 1.470 | 1.550 | 828,500 | +0.04(+2.65%) |
Dec 24, 2002 | 1.510 | 1.550 | 1.470 | 1.510 | 352,800 | -0.03(-1.95%) |
Dec 23, 2002 | 1.410 | 1.550 | 1.390 | 1.540 | 1,534,300 | +0.12(+8.45%) |
Dec 20, 2002 | 1.410 | 1.450 | 1.390 | 1.420 | 1,920,500 | +0.03(+2.16%) |
Dec 19, 2002 | 1.490 | 1.540 | 1.370 | 1.390 | 2,764,200 | -0.12(-7.95%) |
Dec 18, 2002 | 1.570 | 1.610 | 1.500 | 1.510 | 2,031,300 | -0.06(-3.82%) |
Dec 17, 2002 | 1.690 | 1.650 | 1.550 | 1.570 | 1,889,200 | -0.06(-3.68%) |
Dec 16, 2002 | 1.690 | 1.720 | 1.620 | 1.630 | 1,322,400 | -0.05(-2.98%) |
Dec 13, 2002 | 1.600 | 1.750 | 1.580 | 1.680 | 2,012,600 | +0.07(+4.28%) |
Dec 12, 2002 | 1.660 | 1.660 | 1.600 | 1.611 | 1,074,200 | -0.02(-1.17%) |
Dec 11, 2002 | 1.670 | 1.700 | 1.600 | 1.630 | 1,095,900 | -0.02(-1.21%) |
Dec 10, 2002 | 1.630 | 1.650 | 1.610 | 1.650 | 1,267,400 | +0.01(+0.61%) |
Dec 09, 2002 | 1.610 | 1.650 | 1.600 | 1.640 | 2,061,100 | +0.01(+0.61%) |
Dec 06, 2002 | 1.620 | 1.670 | 1.610 | 1.630 | 1,098,000 | -0.01(-0.61%) |
Dec 05, 2002 | 1.690 | 1.700 | 1.630 | 1.640 | 1,185,700 | -0.01(-0.61%) |
Dec 04, 2002 | 1.620 | 1.740 | 1.570 | 1.650 | 1,977,800 | +0.01(+0.61%) |
Dec 03, 2002 | 1.710 | 1.740 | 1.600 | 1.640 | 2,149,000 | -0.08(-4.65%) |
Dec 02, 2002 | 1.800 | 1.850 | 1.690 | 1.720 | 2,678,100 | -0.03(-1.71%) |
Nov 29, 2002 | 1.830 | 1.830 | 1.720 | 1.750 | 1,293,200 | -0.07(-3.85%) |
Nov 27, 2002 | 1.930 | 1.980 | 1.700 | 1.820 | 9,586,600 | -0.06(-3.19%) |
Nov 26, 2002 | 1.980 | 2.110 | 1.850 | 1.880 | 2,919,300 | -0.03(-1.57%) |
Nov 25, 2002 | 1.810 | 2.000 | 1.810 | 1.910 | 3,019,300 | +0.11(+6.17%) |
Nov 22, 2002 | 1.760 | 1.850 | 1.700 | 1.799 | 1,818,200 | +0.05(+2.80%) |
Nov 21, 2002 | 1.710 | 1.810 | 1.700 | 1.750 | 3,228,900 | +0.10(+6.06%) |
Nov 20, 2002 | 1.540 | 1.680 | 1.510 | 1.650 | 1,681,300 | +0.12(+7.84%) |
Nov 19, 2002 | 1.550 | 1.550 | 1.500 | 1.530 | 1,177,100 | -0.01(-0.65%) |
Nov 18, 2002 | 1.580 | 1.590 | 1.530 | 1.540 | 1,247,800 | +0.01(+0.65%) |
Nov 15, 2002 | 1.570 | 1.580 | 1.480 | 1.530 | 1,284,000 | -0.04(-2.55%) |
Nov 14, 2002 | 1.560 | 1.590 | 1.520 | 1.570 | 1,307,900 | +0.07(+4.67%) |
Nov 13, 2002 | 1.460 | 1.560 | 1.400 | 1.500 | 1,282,200 | +0.00(+0.00%) |
Nov 12, 2002 | 1.390 | 1.560 | 1.370 | 1.500 | 1,881,300 | +0.13(+9.49%) |
Nov 11, 2002 | 1.460 | 1.480 | 1.360 | 1.370 | 1,383,600 | -0.11(-7.43%) |
Nov 08, 2002 | 1.600 | 1.619 | 1.440 | 1.480 | 3,609,700 | -0.08(-5.13%) |
Nov 07, 2002 | 1.600 | 1.650 | 1.550 | 1.560 | 2,361,400 | -0.13(-7.69%) |
Nov 06, 2002 | 1.720 | 1.800 | 1.480 | 1.690 | 13,226,900 | -0.41(-19.52%) |
Nov 04, 2002 | 2.280 | 2.290 | 2.090 | 2.100 | 2,717,200 | -0.08(-3.71%) |