Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 16.56 | 16.90 | 16.45 | 16.46 | 191,442 | -0.34(-2.02%) |
Oct 30, 2003 | 15.88 | 16.80 | 15.61 | 16.80 | 148,188 | +0.92(+5.79%) |
Oct 29, 2003 | 14.44 | 16.19 | 14.30 | 15.88 | 271,528 | +1.51(+10.51%) |
Oct 28, 2003 | 13.73 | 14.42 | 13.53 | 14.37 | 226,474 | +0.64(+4.66%) |
Oct 27, 2003 | 13.40 | 13.75 | 13.40 | 13.73 | 140,900 | +0.41(+3.08%) |
Oct 24, 2003 | 13.90 | 13.90 | 13.30 | 13.32 | 163,700 | -0.29(-2.13%) |
Oct 23, 2003 | 12.70 | 14.09 | 12.20 | 13.61 | 487,700 | +1.94(+16.62%) |
Oct 22, 2003 | 12.25 | 13.40 | 11.67 | 11.67 | 114,200 | -0.91(-7.23%) |
Oct 21, 2003 | 12.02 | 13.38 | 12.02 | 12.58 | 124,969 | +0.62(+5.18%) |
Oct 20, 2003 | 12.43 | 12.43 | 11.55 | 11.96 | 72,403 | -0.25(-2.05%) |
Oct 17, 2003 | 12.90 | 13.05 | 12.19 | 12.21 | 54,615 | -0.48(-3.78%) |
Oct 16, 2003 | 13.29 | 13.43 | 12.69 | 12.69 | 116,180 | -0.44(-3.35%) |
Oct 15, 2003 | 13.69 | 13.82 | 13.10 | 13.13 | 114,766 | -0.42(-3.10%) |
Oct 14, 2003 | 13.61 | 13.86 | 13.31 | 13.55 | 113,700 | -0.05(-0.37%) |
Oct 13, 2003 | 13.18 | 13.70 | 13.18 | 13.60 | 148,923 | +0.21(+1.57%) |
Oct 10, 2003 | 13.44 | 13.70 | 13.13 | 13.39 | 69,477 | +0.11(+0.83%) |
Oct 09, 2003 | 13.22 | 13.43 | 13.02 | 13.28 | 64,736 | -0.07(-0.52%) |
Oct 08, 2003 | 12.76 | 13.50 | 12.76 | 13.35 | 96,998 | +0.52(+4.05%) |
Oct 07, 2003 | 12.89 | 12.98 | 12.50 | 12.83 | 46,807 | -0.17(-1.31%) |
Oct 06, 2003 | 12.32 | 13.01 | 12.13 | 13.00 | 108,915 | +0.66(+5.35%) |
Oct 03, 2003 | 11.64 | 12.39 | 11.64 | 12.34 | 127,963 | +0.69(+5.92%) |
Oct 02, 2003 | 11.34 | 11.94 | 10.53 | 11.65 | 77,966 | +0.12(+1.04%) |
Oct 01, 2003 | 10.95 | 11.60 | 10.41 | 11.53 | 64,793 | +0.81(+7.61%) |
Sep 30, 2003 | 10.89 | 11.34 | 10.51 | 10.71 | 68,299 | -0.38(-3.47%) |
Sep 29, 2003 | 10.80 | 11.34 | 10.56 | 11.10 | 92,243 | +0.22(+2.02%) |
Sep 26, 2003 | 11.39 | 11.51 | 10.87 | 10.88 | 61,873 | -0.57(-4.98%) |
Sep 25, 2003 | 11.85 | 11.97 | 11.37 | 11.45 | 62,565 | -0.40(-3.38%) |
Sep 24, 2003 | 11.94 | 12.51 | 11.84 | 11.85 | 100,176 | -0.11(-0.92%) |
Sep 23, 2003 | 11.51 | 11.99 | 11.40 | 11.96 | 56,917 | +0.48(+4.18%) |
Sep 22, 2003 | 11.90 | 11.90 | 11.20 | 11.48 | 91,189 | -0.51(-4.25%) |
Sep 19, 2003 | 12.35 | 12.71 | 11.65 | 11.99 | 129,017 | -0.46(-3.69%) |
Sep 18, 2003 | 11.13 | 12.65 | 10.80 | 12.45 | 300,797 | +1.25(+11.16%) |
Sep 17, 2003 | 11.03 | 11.25 | 10.55 | 11.20 | 106,714 | -0.05(-0.44%) |
Sep 16, 2003 | 11.35 | 11.35 | 10.96 | 11.25 | 92,032 | +0.05(+0.45%) |
Sep 15, 2003 | 10.95 | 11.31 | 10.41 | 11.20 | 120,800 | +0.12(+1.08%) |
Sep 12, 2003 | 10.25 | 11.37 | 10.25 | 11.08 | 201,500 | +0.76(+7.35%) |
Sep 11, 2003 | 10.00 | 10.50 | 10.00 | 10.32 | 216,500 | +0.20(+1.99%) |
Sep 10, 2003 | 9.700 | 10.45 | 9.410 | 10.12 | 308,800 | -0.47(-4.44%) |
Sep 09, 2003 | 9.480 | 10.59 | 9.460 | 10.59 | 320,200 | +1.17(+12.42%) |
Sep 08, 2003 | 9.400 | 9.520 | 9.230 | 9.420 | 99,500 | +0.00(+0.00%) |
Sep 05, 2003 | 9.200 | 9.610 | 9.200 | 9.420 | 164,900 | +0.20(+2.17%) |
Sep 04, 2003 | 9.199 | 9.340 | 9.060 | 9.220 | 154,500 | +0.16(+1.77%) |
Sep 03, 2003 | 9.250 | 9.310 | 9.060 | 9.060 | 152,200 | -0.19(-2.05%) |
Sep 02, 2003 | 9.200 | 9.340 | 9.100 | 9.250 | 99,100 | +0.00(+0.00%) |
Aug 29, 2003 | 9.195 | 9.390 | 9.110 | 9.250 | 46,500 | -0.04(-0.43%) |
Aug 28, 2003 | 8.900 | 9.290 | 8.900 | 9.290 | 63,900 | +0.10(+1.09%) |
Aug 27, 2003 | 9.250 | 9.250 | 8.770 | 9.190 | 108,000 | -0.03(-0.33%) |
Aug 26, 2003 | 9.030 | 9.270 | 8.760 | 9.220 | 33,600 | +0.34(+3.83%) |
Aug 25, 2003 | 9.185 | 9.185 | 8.800 | 8.880 | 149,300 | -0.24(-2.63%) |
Aug 22, 2003 | 9.150 | 9.290 | 9.030 | 9.120 | 25,100 | -0.13(-1.41%) |
Aug 21, 2003 | 9.120 | 9.360 | 9.050 | 9.250 | 57,700 | +0.00(+0.00%) |
Aug 20, 2003 | 9.081 | 9.300 | 9.000 | 9.250 | 145,800 | +0.01(+0.11%) |
Aug 19, 2003 | 9.300 | 9.320 | 9.130 | 9.240 | 127,500 | -0.03(-0.32%) |
Aug 18, 2003 | 9.160 | 9.310 | 9.120 | 9.270 | 125,300 | +0.08(+0.87%) |
Aug 15, 2003 | 9.080 | 9.260 | 9.000 | 9.190 | 22,500 | +0.11(+1.21%) |
Aug 14, 2003 | 8.890 | 9.090 | 8.890 | 9.080 | 45,300 | +0.24(+2.71%) |
Aug 13, 2003 | 8.920 | 9.089 | 8.600 | 8.840 | 40,800 | -0.26(-2.86%) |
Aug 12, 2003 | 9.120 | 9.180 | 8.950 | 9.100 | 58,100 | -0.05(-0.55%) |
Aug 11, 2003 | 9.200 | 9.270 | 8.500 | 9.150 | 93,100 | -0.15(-1.60%) |
Aug 08, 2003 | 9.011 | 9.300 | 9.010 | 9.299 | 54,900 | +0.18(+1.96%) |
Aug 07, 2003 | 9.500 | 9.750 | 8.900 | 9.120 | 75,300 | -0.30(-3.18%) |
Aug 06, 2003 | 9.500 | 9.740 | 9.250 | 9.420 | 247,100 | +0.52(+5.84%) |
Aug 05, 2003 | 8.930 | 9.440 | 8.549 | 8.900 | 94,400 | -0.10(-1.11%) |
Aug 04, 2003 | 8.870 | 9.070 | 8.470 | 9.000 | 62,300 | -0.01(-0.11%) |
Aug 01, 2003 | 9.100 | 9.250 | 8.550 | 9.010 | 141,600 | +0.03(+0.33%) |
Jul 31, 2003 | 9.100 | 9.390 | 8.800 | 8.980 | 133,600 | -0.02(-0.22%) |
Jul 30, 2003 | 8.850 | 9.270 | 8.500 | 9.000 | 61,000 | +0.10(+1.12%) |
Jul 29, 2003 | 8.880 | 8.910 | 8.600 | 8.900 | 54,000 | -0.13(-1.44%) |
Jul 28, 2003 | 8.410 | 9.040 | 8.290 | 9.030 | 64,000 | +0.61(+7.23%) |
Jul 25, 2003 | 7.920 | 8.670 | 7.920 | 8.421 | 61,600 | +0.32(+3.96%) |
Jul 24, 2003 | 7.999 | 8.116 | 7.510 | 8.100 | 80,800 | +0.18(+2.27%) |
Jul 23, 2003 | 8.240 | 8.760 | 7.340 | 7.920 | 118,700 | -0.33(-4.00%) |
Jul 22, 2003 | 8.115 | 8.260 | 7.590 | 8.250 | 73,000 | +0.15(+1.85%) |
Jul 21, 2003 | 8.550 | 8.790 | 8.020 | 8.100 | 93,800 | -0.45(-5.26%) |
Jul 18, 2003 | 8.290 | 8.660 | 8.290 | 8.550 | 71,100 | +0.06(+0.71%) |
Jul 17, 2003 | 8.540 | 8.580 | 7.940 | 8.490 | 60,600 | -0.06(-0.70%) |
Jul 16, 2003 | 8.350 | 8.550 | 8.310 | 8.550 | 22,700 | +0.15(+1.79%) |
Jul 15, 2003 | 8.450 | 8.500 | 8.290 | 8.400 | 25,000 | +0.03(+0.36%) |
Jul 14, 2003 | 8.620 | 8.850 | 8.310 | 8.370 | 58,100 | -0.15(-1.76%) |
Jul 11, 2003 | 8.380 | 8.590 | 8.130 | 8.520 | 97,600 | +0.34(+4.16%) |
Jul 10, 2003 | 8.360 | 8.570 | 7.739 | 8.180 | 83,900 | +0.09(+1.11%) |
Jul 09, 2003 | 8.300 | 8.350 | 7.810 | 8.090 | 62,500 | -0.51(-5.93%) |
Jul 08, 2003 | 8.260 | 8.839 | 8.260 | 8.600 | 136,300 | +0.28(+3.38%) |
Jul 07, 2003 | 7.700 | 8.890 | 7.700 | 8.319 | 116,900 | +0.78(+10.33%) |
Jul 03, 2003 | 7.620 | 7.690 | 7.410 | 7.540 | 9,600 | +0.02(+0.27%) |
Jul 02, 2003 | 7.250 | 7.590 | 7.220 | 7.520 | 202,051 | +0.37(+5.17%) |
Jul 01, 2003 | 6.900 | 7.250 | 6.895 | 7.150 | 134,300 | +0.15(+2.14%) |
Jun 30, 2003 | 7.290 | 7.300 | 6.970 | 7.000 | 209,500 | -0.19(-2.64%) |
Jun 27, 2003 | 7.050 | 7.300 | 7.040 | 7.190 | 41,200 | +0.13(+1.84%) |
Jun 26, 2003 | 7.550 | 7.550 | 7.000 | 7.060 | 59,200 | -0.41(-5.49%) |
Jun 25, 2003 | 7.380 | 7.610 | 7.060 | 7.470 | 51,200 | +0.14(+1.91%) |
Jun 24, 2003 | 7.170 | 7.360 | 6.981 | 7.330 | 59,100 | +0.26(+3.68%) |
Jun 23, 2003 | 7.000 | 7.490 | 7.000 | 7.070 | 35,000 | -0.11(-1.53%) |
Jun 20, 2003 | 7.349 | 7.520 | 7.060 | 7.180 | 71,700 | +0.18(+2.57%) |
Jun 19, 2003 | 7.250 | 7.410 | 6.940 | 7.000 | 29,000 | +0.04(+0.57%) |
Jun 18, 2003 | 7.200 | 7.350 | 6.950 | 6.960 | 33,600 | -0.29(-4.00%) |
Jun 17, 2003 | 7.240 | 7.330 | 6.950 | 7.250 | 53,400 | +0.00(+0.00%) |
Jun 16, 2003 | 7.550 | 7.589 | 6.980 | 7.250 | 69,100 | +0.06(+0.83%) |
Jun 13, 2003 | 7.150 | 7.450 | 7.100 | 7.190 | 52,100 | -0.01(-0.14%) |
Jun 12, 2003 | 6.910 | 7.200 | 6.470 | 7.200 | 82,600 | +0.46(+6.82%) |
Jun 11, 2003 | 6.410 | 6.909 | 6.270 | 6.740 | 43,500 | +0.49(+7.84%) |
Jun 10, 2003 | 6.390 | 6.549 | 6.160 | 6.250 | 73,100 | -0.19(-2.95%) |
Jun 09, 2003 | 7.250 | 7.250 | 6.440 | 6.440 | 53,900 | -0.61(-8.65%) |
Jun 06, 2003 | 7.180 | 7.260 | 7.050 | 7.050 | 26,000 | -0.24(-3.29%) |
Jun 05, 2003 | 7.270 | 7.400 | 7.200 | 7.290 | 22,400 | -0.01(-0.14%) |
Jun 04, 2003 | 7.060 | 7.360 | 7.050 | 7.300 | 86,400 | +0.25(+3.55%) |
Jun 03, 2003 | 7.000 | 7.200 | 6.810 | 7.050 | 12,600 | +0.06(+0.87%) |
Jun 02, 2003 | 7.050 | 7.050 | 6.880 | 6.989 | 27,600 | -0.01(-0.16%) |
May 30, 2003 | 6.600 | 7.190 | 6.600 | 7.000 | 46,200 | +0.31(+4.63%) |
May 29, 2003 | 6.780 | 6.800 | 6.450 | 6.690 | 11,600 | +0.09(+1.36%) |
May 28, 2003 | 6.500 | 6.770 | 6.400 | 6.600 | 119,200 | +0.00(+0.00%) |
May 27, 2003 | 6.600 | 6.820 | 6.500 | 6.600 | 58,800 | -0.02(-0.30%) |
May 23, 2003 | 6.820 | 6.990 | 6.620 | 6.620 | 19,300 | -0.03(-0.45%) |
May 22, 2003 | 6.300 | 6.840 | 6.250 | 6.650 | 46,500 | +0.27(+4.23%) |
May 21, 2003 | 6.220 | 6.410 | 6.120 | 6.380 | 13,100 | +0.04(+0.63%) |
May 20, 2003 | 6.710 | 6.710 | 6.170 | 6.340 | 27,100 | -0.22(-3.35%) |
May 19, 2003 | 6.780 | 7.100 | 6.480 | 6.560 | 19,700 | -0.29(-4.23%) |
May 16, 2003 | 6.700 | 7.290 | 6.700 | 6.850 | 43,500 | -0.06(-0.87%) |
May 15, 2003 | 6.770 | 7.360 | 6.770 | 6.910 | 82,200 | -0.23(-3.22%) |
May 14, 2003 | 7.340 | 7.610 | 7.030 | 7.140 | 66,500 | +0.04(+0.56%) |
May 13, 2003 | 7.160 | 7.310 | 7.100 | 7.100 | 24,600 | +0.04(+0.57%) |
May 12, 2003 | 7.060 | 7.290 | 6.900 | 7.060 | 24,600 | +0.06(+0.86%) |
May 09, 2003 | 7.000 | 7.100 | 6.600 | 7.000 | 67,518 | +0.13(+1.88%) |
May 08, 2003 | 6.840 | 7.009 | 6.800 | 6.871 | 21,000 | +0.03(+0.45%) |
May 07, 2003 | 6.990 | 6.990 | 6.810 | 6.840 | 17,100 | -0.03(-0.44%) |
May 06, 2003 | 6.730 | 7.010 | 6.550 | 6.870 | 74,900 | +0.14(+2.08%) |
May 05, 2003 | 6.540 | 6.800 | 6.310 | 6.730 | 33,500 | +0.27(+4.18%) |
May 02, 2003 | 6.530 | 6.530 | 6.150 | 6.460 | 46,500 | -0.07(-1.07%) |
May 01, 2003 | 6.730 | 6.780 | 6.380 | 6.530 | 38,700 | -0.11(-1.67%) |
Apr 30, 2003 | 6.630 | 6.930 | 6.510 | 6.641 | 68,100 | +0.01(+0.17%) |
Apr 29, 2003 | 6.670 | 6.900 | 6.400 | 6.630 | 12,200 | +0.19(+2.95%) |
Apr 28, 2003 | 6.660 | 6.900 | 6.370 | 6.440 | 21,500 | -0.08(-1.23%) |
Apr 25, 2003 | 6.500 | 6.780 | 6.500 | 6.520 | 13,300 | -0.08(-1.21%) |
Apr 24, 2003 | 6.470 | 6.740 | 6.470 | 6.600 | 15,300 | +0.04(+0.61%) |
Apr 23, 2003 | 6.420 | 6.780 | 6.400 | 6.560 | 47,700 | +0.29(+4.63%) |
Apr 22, 2003 | 6.220 | 6.590 | 6.220 | 6.270 | 22,800 | -0.13(-2.02%) |
Apr 21, 2003 | 6.600 | 6.600 | 6.230 | 6.399 | 10,200 | -0.09(-1.40%) |
Apr 17, 2003 | 6.680 | 6.680 | 6.210 | 6.490 | 17,600 | -0.01(-0.15%) |
Apr 16, 2003 | 6.540 | 6.620 | 6.390 | 6.500 | 45,000 | +0.03(+0.46%) |
Apr 15, 2003 | 6.250 | 6.510 | 6.000 | 6.470 | 45,900 | +0.29(+4.69%) |
Apr 14, 2003 | 5.980 | 6.200 | 5.820 | 6.180 | 25,400 | +0.20(+3.34%) |
Apr 11, 2003 | 6.080 | 6.280 | 5.950 | 5.980 | 15,700 | -0.10(-1.64%) |
Apr 10, 2003 | 6.170 | 6.190 | 6.030 | 6.080 | 10,300 | -0.11(-1.78%) |
Apr 09, 2003 | 6.200 | 6.310 | 6.020 | 6.190 | 24,100 | -0.12(-1.90%) |
Apr 08, 2003 | 6.150 | 6.350 | 5.910 | 6.310 | 28,700 | +0.12(+1.94%) |
Apr 07, 2003 | 6.200 | 6.460 | 6.010 | 6.190 | 38,500 | +0.14(+2.31%) |
Apr 04, 2003 | 6.280 | 6.300 | 6.020 | 6.050 | 27,300 | -0.16(-2.58%) |
Apr 03, 2003 | 6.380 | 6.380 | 6.160 | 6.210 | 15,300 | -0.05(-0.80%) |
Apr 02, 2003 | 6.340 | 6.400 | 6.250 | 6.260 | 23,300 | -0.05(-0.79%) |
Apr 01, 2003 | 6.160 | 6.380 | 6.160 | 6.310 | 26,300 | +0.00(+0.00%) |
Mar 31, 2003 | 6.510 | 6.720 | 6.310 | 6.310 | 41,385 | -0.46(-6.79%) |
Mar 28, 2003 | 6.450 | 6.800 | 6.360 | 6.770 | 23,662 | +0.39(+6.11%) |
Mar 27, 2003 | 6.030 | 6.380 | 5.980 | 6.380 | 19,840 | +0.33(+5.45%) |
Mar 26, 2003 | 6.271 | 6.271 | 6.040 | 6.050 | 19,200 | -0.23(-3.66%) |
Mar 25, 2003 | 6.061 | 6.300 | 6.000 | 6.280 | 18,120 | +0.20(+3.29%) |
Mar 24, 2003 | 6.290 | 6.520 | 6.000 | 6.080 | 11,900 | -0.37(-5.74%) |
Mar 21, 2003 | 6.320 | 6.750 | 6.240 | 6.450 | 35,027 | +0.08(+1.26%) |
Mar 20, 2003 | 6.500 | 6.500 | 6.170 | 6.370 | 60,600 | -0.23(-3.48%) |
Mar 19, 2003 | 6.440 | 6.600 | 6.389 | 6.600 | 21,000 | +0.23(+3.61%) |
Mar 18, 2003 | 6.340 | 6.470 | 6.060 | 6.370 | 13,900 | +0.16(+2.58%) |
Mar 17, 2003 | 5.900 | 6.250 | 5.900 | 6.210 | 36,855 | +0.06(+0.98%) |
Mar 14, 2003 | 5.950 | 6.220 | 5.950 | 6.150 | 13,800 | +0.11(+1.82%) |
Mar 13, 2003 | 6.010 | 6.100 | 5.900 | 6.040 | 31,100 | +0.14(+2.37%) |
Mar 12, 2003 | 6.231 | 6.231 | 5.900 | 5.900 | 26,500 | -0.50(-7.81%) |
Mar 11, 2003 | 6.270 | 6.680 | 6.190 | 6.400 | 66,100 | +0.00(+0.02%) |
Mar 10, 2003 | 6.690 | 6.690 | 6.280 | 6.399 | 30,500 | -0.23(-3.48%) |
Mar 07, 2003 | 6.050 | 6.630 | 6.050 | 6.630 | 73,800 | +0.18(+2.79%) |
Mar 06, 2003 | 6.270 | 6.450 | 6.200 | 6.450 | 12,400 | +0.01(+0.16%) |
Mar 05, 2003 | 6.700 | 6.700 | 6.400 | 6.440 | 17,300 | +0.00(+0.00%) |
Mar 04, 2003 | 6.550 | 6.550 | 6.250 | 6.440 | 16,600 | -0.12(-1.83%) |
Mar 03, 2003 | 6.490 | 6.700 | 6.390 | 6.560 | 32,400 | +0.06(+0.92%) |
Feb 28, 2003 | 6.180 | 6.510 | 6.110 | 6.500 | 46,800 | +0.20(+3.17%) |
Feb 27, 2003 | 6.050 | 6.300 | 6.010 | 6.300 | 29,500 | +0.33(+5.53%) |
Feb 26, 2003 | 6.060 | 6.170 | 5.960 | 5.970 | 27,500 | -0.05(-0.83%) |
Feb 25, 2003 | 6.000 | 6.050 | 5.950 | 6.020 | 19,400 | +0.03(+0.50%) |
Feb 24, 2003 | 6.010 | 6.140 | 5.960 | 5.990 | 75,700 | -0.16(-2.60%) |
Feb 21, 2003 | 6.000 | 6.150 | 6.000 | 6.150 | 29,000 | +0.24(+4.06%) |
Feb 20, 2003 | 5.940 | 6.010 | 5.910 | 5.910 | 3,700 | -0.07(-1.17%) |
Feb 19, 2003 | 6.050 | 6.230 | 5.900 | 5.980 | 19,100 | -0.07(-1.16%) |
Feb 18, 2003 | 5.900 | 6.050 | 5.840 | 6.050 | 25,700 | +0.30(+5.22%) |
Feb 14, 2003 | 5.870 | 5.900 | 5.750 | 5.750 | 27,200 | -0.06(-1.03%) |
Feb 13, 2003 | 5.920 | 5.990 | 5.700 | 5.810 | 172,400 | -0.06(-1.02%) |
Feb 12, 2003 | 5.950 | 6.300 | 5.850 | 5.870 | 91,500 | +0.06(+1.03%) |
Feb 11, 2003 | 6.000 | 6.250 | 5.800 | 5.810 | 28,400 | -0.19(-3.17%) |
Feb 10, 2003 | 5.700 | 6.000 | 5.700 | 6.000 | 84,200 | +0.30(+5.26%) |
Feb 07, 2003 | 5.710 | 5.980 | 5.610 | 5.700 | 74,200 | -0.10(-1.72%) |
Feb 06, 2003 | 6.090 | 6.090 | 5.700 | 5.800 | 62,600 | -0.12(-2.03%) |
Feb 05, 2003 | 6.130 | 6.220 | 5.900 | 5.920 | 78,900 | -0.21(-3.43%) |
Feb 04, 2003 | 6.211 | 6.390 | 5.900 | 6.130 | 81,200 | -0.31(-4.81%) |
Feb 03, 2003 | 6.620 | 6.800 | 6.090 | 6.440 | 26,100 | +0.00(+0.00%) |
Jan 31, 2003 | 6.300 | 6.800 | 6.210 | 6.440 | 527,900 | +0.14(+2.22%) |
Jan 30, 2003 | 6.300 | 6.360 | 6.209 | 6.300 | 40,800 | +0.00(+0.00%) |
Jan 29, 2003 | 6.500 | 6.500 | 6.150 | 6.300 | 53,600 | +0.12(+1.93%) |
Jan 28, 2003 | 6.340 | 6.649 | 6.010 | 6.181 | 76,000 | -0.16(-2.51%) |
Jan 27, 2003 | 6.500 | 6.740 | 6.240 | 6.340 | 121,000 | -0.17(-2.61%) |
Jan 24, 2003 | 6.780 | 6.840 | 6.510 | 6.510 | 48,000 | -0.29(-4.26%) |
Jan 23, 2003 | 6.560 | 6.840 | 6.350 | 6.800 | 108,200 | +0.34(+5.26%) |
Jan 22, 2003 | 6.420 | 7.100 | 6.420 | 6.460 | 50,600 | +0.17(+2.70%) |
Jan 21, 2003 | 6.510 | 6.510 | 6.200 | 6.290 | 35,400 | -0.27(-4.12%) |
Jan 17, 2003 | 6.660 | 6.940 | 6.500 | 6.560 | 19,400 | -0.24(-3.53%) |
Jan 16, 2003 | 6.700 | 7.000 | 6.570 | 6.800 | 20,300 | -0.10(-1.45%) |
Jan 15, 2003 | 7.090 | 7.090 | 6.450 | 6.900 | 35,200 | -0.10(-1.43%) |
Jan 14, 2003 | 6.970 | 7.100 | 6.790 | 7.000 | 28,700 | -0.02(-0.28%) |
Jan 13, 2003 | 7.060 | 7.140 | 6.750 | 7.020 | 65,400 | -0.03(-0.43%) |
Jan 10, 2003 | 6.880 | 7.100 | 6.880 | 7.050 | 28,200 | +0.14(+2.03%) |
Jan 09, 2003 | 7.140 | 7.160 | 6.490 | 6.910 | 150,100 | -0.25(-3.56%) |
Jan 08, 2003 | 7.600 | 7.600 | 7.160 | 7.165 | 32,700 | -0.20(-2.66%) |
Jan 07, 2003 | 7.500 | 7.550 | 7.300 | 7.361 | 66,400 | -0.11(-1.46%) |
Jan 06, 2003 | 7.340 | 7.650 | 7.250 | 7.470 | 36,000 | +0.14(+1.91%) |
Jan 03, 2003 | 7.480 | 7.480 | 7.210 | 7.330 | 57,100 | -0.07(-0.95%) |
Jan 02, 2003 | 7.640 | 7.640 | 7.260 | 7.400 | 21,600 | -0.01(-0.13%) |
Dec 31, 2002 | 7.510 | 7.660 | 7.310 | 7.410 | 44,500 | -0.12(-1.59%) |
Dec 30, 2002 | 7.640 | 7.640 | 7.000 | 7.530 | 66,800 | -0.24(-3.09%) |
Dec 27, 2002 | 7.940 | 8.050 | 7.500 | 7.770 | 20,500 | -0.23(-2.88%) |
Dec 26, 2002 | 8.070 | 8.170 | 7.700 | 8.000 | 66,000 | -0.11(-1.36%) |
Dec 24, 2002 | 8.470 | 8.510 | 8.080 | 8.110 | 11,000 | -0.29(-3.45%) |
Dec 23, 2002 | 7.990 | 8.630 | 7.900 | 8.400 | 38,700 | +0.32(+3.96%) |
Dec 20, 2002 | 7.990 | 8.220 | 7.900 | 8.080 | 47,200 | -0.11(-1.34%) |
Dec 19, 2002 | 7.850 | 8.230 | 7.850 | 8.190 | 131,500 | +0.39(+5.00%) |
Dec 18, 2002 | 8.050 | 8.120 | 7.350 | 7.800 | 127,100 | -0.15(-1.89%) |
Dec 17, 2002 | 8.100 | 8.240 | 7.930 | 7.950 | 25,800 | -0.05(-0.62%) |
Dec 16, 2002 | 8.000 | 8.060 | 7.950 | 8.000 | 69,700 | +0.05(+0.63%) |
Dec 13, 2002 | 7.960 | 8.000 | 7.890 | 7.950 | 23,600 | -0.03(-0.38%) |
Dec 12, 2002 | 7.990 | 8.000 | 7.950 | 7.980 | 29,100 | -0.02(-0.25%) |
Dec 11, 2002 | 7.990 | 8.010 | 7.950 | 8.000 | 25,000 | +0.00(+0.00%) |
Dec 10, 2002 | 7.960 | 8.000 | 7.900 | 8.000 | 149,900 | +0.05(+0.63%) |
Dec 09, 2002 | 7.990 | 8.000 | 7.950 | 7.950 | 64,500 | -0.05(-0.62%) |
Dec 06, 2002 | 7.760 | 8.000 | 7.730 | 8.000 | 58,000 | +0.00(+0.00%) |
Dec 05, 2002 | 7.480 | 8.000 | 7.150 | 8.000 | 46,800 | +0.47(+6.24%) |
Dec 04, 2002 | 7.960 | 8.000 | 7.400 | 7.530 | 35,900 | -0.27(-3.47%) |
Dec 03, 2002 | 7.900 | 8.000 | 7.760 | 7.801 | 32,600 | -0.12(-1.50%) |
Dec 02, 2002 | 7.650 | 8.140 | 7.360 | 7.920 | 27,900 | +0.26(+3.39%) |
Nov 29, 2002 | 7.991 | 8.000 | 7.641 | 7.660 | 32,900 | -0.34(-4.25%) |
Nov 27, 2002 | 7.700 | 8.220 | 7.700 | 8.000 | 44,300 | +0.30(+3.90%) |
Nov 26, 2002 | 7.950 | 7.960 | 7.170 | 7.700 | 30,000 | -0.27(-3.39%) |
Nov 25, 2002 | 7.421 | 8.000 | 7.421 | 7.970 | 33,800 | +0.37(+4.87%) |
Nov 22, 2002 | 7.710 | 8.020 | 7.500 | 7.600 | 93,700 | +0.11(+1.47%) |
Nov 21, 2002 | 7.670 | 7.790 | 7.310 | 7.490 | 27,300 | -0.28(-3.60%) |
Nov 20, 2002 | 7.500 | 7.770 | 7.391 | 7.770 | 26,100 | +0.32(+4.28%) |
Nov 19, 2002 | 7.460 | 7.700 | 7.450 | 7.451 | 41,400 | -0.01(-0.12%) |
Nov 18, 2002 | 7.320 | 7.500 | 7.300 | 7.460 | 21,600 | +0.14(+1.91%) |
Nov 15, 2002 | 7.250 | 7.550 | 7.070 | 7.320 | 55,800 | +0.12(+1.67%) |
Nov 14, 2002 | 6.900 | 7.250 | 6.890 | 7.200 | 115,800 | +0.33(+4.80%) |
Nov 13, 2002 | 7.170 | 7.270 | 6.700 | 6.870 | 72,300 | -0.33(-4.58%) |
Nov 12, 2002 | 7.000 | 7.310 | 6.550 | 7.200 | 54,900 | +0.27(+3.90%) |
Nov 11, 2002 | 6.820 | 7.080 | 6.300 | 6.930 | 85,800 | +0.12(+1.76%) |
Nov 08, 2002 | 6.800 | 7.030 | 6.450 | 6.810 | 61,700 | -0.15(-2.16%) |
Nov 07, 2002 | 6.950 | 7.310 | 6.763 | 6.960 | 54,000 | -0.02(-0.30%) |
Nov 06, 2002 | 6.930 | 7.299 | 6.900 | 6.981 | 79,100 | +0.08(+1.17%) |
Nov 05, 2002 | 6.720 | 6.900 | 6.670 | 6.900 | 117,800 | +0.37(+5.67%) |
Nov 04, 2002 | 6.600 | 6.840 | 6.300 | 6.530 | 32,900 | -0.02(-0.31%) |