Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 8.500 | 9.100 | 8.500 | 9.100 | 129,414 | +0.63(+7.44%) |
Oct 30, 2003 | 8.940 | 9.000 | 8.230 | 8.470 | 126,276 | -0.47(-5.26%) |
Oct 29, 2003 | 9.000 | 9.000 | 8.640 | 8.940 | 78,132 | -0.01(-0.11%) |
Oct 28, 2003 | 8.570 | 8.980 | 8.370 | 8.950 | 103,906 | +0.03(+0.34%) |
Oct 27, 2003 | 8.720 | 8.960 | 8.720 | 8.920 | 70,200 | +0.18(+2.06%) |
Oct 24, 2003 | 8.940 | 9.050 | 8.550 | 8.740 | 96,000 | -0.20(-2.24%) |
Oct 23, 2003 | 8.600 | 9.100 | 8.600 | 8.940 | 106,800 | +0.26(+3.00%) |
Oct 22, 2003 | 9.080 | 9.100 | 8.600 | 8.680 | 181,800 | -0.41(-4.50%) |
Oct 21, 2003 | 8.900 | 9.100 | 8.900 | 9.089 | 81,184 | +0.15(+1.67%) |
Oct 20, 2003 | 8.750 | 9.150 | 8.750 | 8.940 | 52,116 | +0.25(+2.88%) |
Oct 17, 2003 | 9.000 | 9.050 | 8.690 | 8.690 | 65,977 | -0.42(-4.61%) |
Oct 16, 2003 | 8.940 | 9.110 | 8.850 | 9.110 | 113,096 | +0.17(+1.90%) |
Oct 15, 2003 | 9.220 | 9.250 | 8.940 | 8.940 | 137,612 | -0.19(-2.08%) |
Oct 14, 2003 | 8.780 | 9.250 | 8.780 | 9.130 | 248,934 | +0.13(+1.44%) |
Oct 13, 2003 | 8.800 | 9.050 | 8.700 | 9.000 | 110,468 | +0.18(+2.04%) |
Oct 10, 2003 | 9.000 | 9.050 | 8.750 | 8.820 | 130,398 | -0.18(-2.00%) |
Oct 09, 2003 | 8.850 | 9.090 | 8.800 | 9.000 | 267,973 | +0.06(+0.67%) |
Oct 08, 2003 | 8.620 | 8.940 | 8.160 | 8.940 | 214,499 | +0.36(+4.20%) |
Oct 07, 2003 | 8.060 | 8.750 | 7.960 | 8.580 | 368,360 | +0.43(+5.28%) |
Oct 06, 2003 | 8.060 | 8.230 | 8.060 | 8.150 | 171,000 | +0.00(+0.00%) |
Oct 03, 2003 | 8.160 | 8.280 | 7.800 | 8.150 | 543,490 | +0.13(+1.63%) |
Oct 02, 2003 | 7.340 | 8.100 | 7.200 | 8.019 | 629,864 | +0.71(+9.70%) |
Oct 01, 2003 | 6.600 | 7.600 | 6.350 | 7.310 | 616,383 | +0.63(+9.43%) |
Sep 30, 2003 | 6.350 | 6.710 | 6.120 | 6.680 | 71,610 | +0.46(+7.40%) |
Sep 29, 2003 | 6.250 | 6.607 | 6.190 | 6.220 | 50,872 | -0.19(-2.96%) |
Sep 26, 2003 | 6.500 | 6.770 | 6.200 | 6.410 | 53,428 | -0.07(-1.08%) |
Sep 25, 2003 | 6.780 | 6.950 | 6.360 | 6.480 | 67,575 | -0.19(-2.85%) |
Sep 24, 2003 | 6.670 | 6.890 | 6.560 | 6.670 | 53,987 | +0.00(+0.00%) |
Sep 23, 2003 | 6.400 | 6.850 | 6.250 | 6.670 | 71,637 | +0.27(+4.22%) |
Sep 22, 2003 | 6.350 | 6.800 | 6.350 | 6.400 | 51,035 | -0.11(-1.69%) |
Sep 19, 2003 | 6.050 | 6.650 | 6.050 | 6.510 | 74,500 | +0.23(+3.66%) |
Sep 18, 2003 | 5.920 | 6.350 | 5.910 | 6.280 | 35,000 | -0.02(-0.32%) |
Sep 17, 2003 | 5.500 | 6.400 | 5.500 | 6.300 | 85,153 | -0.09(-1.41%) |
Sep 16, 2003 | 6.000 | 6.390 | 6.000 | 6.390 | 62,677 | +0.27(+4.41%) |
Sep 15, 2003 | 5.810 | 6.270 | 5.800 | 6.120 | 135,000 | -0.02(-0.33%) |
Sep 12, 2003 | 6.020 | 6.350 | 5.890 | 6.140 | 30,400 | +0.04(+0.66%) |
Sep 11, 2003 | 6.250 | 6.300 | 5.880 | 6.100 | 35,800 | -0.01(-0.18%) |
Sep 10, 2003 | 6.000 | 6.350 | 5.750 | 6.111 | 116,400 | +0.06(+1.01%) |
Sep 09, 2003 | 6.150 | 6.290 | 6.050 | 6.050 | 46,000 | -0.15(-2.42%) |
Sep 08, 2003 | 6.000 | 6.500 | 6.000 | 6.200 | 50,000 | +0.13(+2.14%) |
Sep 05, 2003 | 6.350 | 6.500 | 6.050 | 6.070 | 20,839 | -0.33(-5.16%) |
Sep 04, 2003 | 6.410 | 6.580 | 6.250 | 6.400 | 21,000 | +0.00(+0.00%) |
Sep 03, 2003 | 6.480 | 6.500 | 6.121 | 6.400 | 54,800 | +0.10(+1.59%) |
Sep 02, 2003 | 6.211 | 6.340 | 6.030 | 6.300 | 45,700 | +0.00(+0.00%) |
Aug 29, 2003 | 6.080 | 6.300 | 6.050 | 6.300 | 58,300 | +0.21(+3.45%) |
Aug 28, 2003 | 6.160 | 6.160 | 6.000 | 6.090 | 60,500 | +0.00(+0.00%) |
Aug 27, 2003 | 6.030 | 6.180 | 6.000 | 6.090 | 31,400 | -0.07(-1.14%) |
Aug 26, 2003 | 6.010 | 6.160 | 5.950 | 6.160 | 37,700 | -0.03(-0.48%) |
Aug 25, 2003 | 6.010 | 6.200 | 6.000 | 6.190 | 14,400 | +0.08(+1.31%) |
Aug 22, 2003 | 6.410 | 6.550 | 6.000 | 6.110 | 54,400 | -0.37(-5.71%) |
Aug 21, 2003 | 6.470 | 6.550 | 6.280 | 6.480 | 56,400 | +0.03(+0.47%) |
Aug 20, 2003 | 6.270 | 6.500 | 6.270 | 6.450 | 20,400 | +0.05(+0.78%) |
Aug 19, 2003 | 6.250 | 6.420 | 6.030 | 6.400 | 81,200 | +0.25(+4.07%) |
Aug 18, 2003 | 6.205 | 6.205 | 5.960 | 6.150 | 55,200 | +0.03(+0.49%) |
Aug 15, 2003 | 6.230 | 6.360 | 6.120 | 6.120 | 13,600 | -0.13(-2.08%) |
Aug 14, 2003 | 6.250 | 6.360 | 6.090 | 6.250 | 56,200 | +0.14(+2.29%) |
Aug 13, 2003 | 6.250 | 6.290 | 6.100 | 6.110 | 28,900 | -0.06(-0.97%) |
Aug 12, 2003 | 5.930 | 6.240 | 5.930 | 6.170 | 29,000 | +0.12(+1.98%) |
Aug 11, 2003 | 5.960 | 6.200 | 5.720 | 6.050 | 57,800 | +0.20(+3.42%) |
Aug 08, 2003 | 5.600 | 5.940 | 5.540 | 5.850 | 23,700 | +0.19(+3.36%) |
Aug 07, 2003 | 5.650 | 5.790 | 5.330 | 5.660 | 44,700 | +0.00(+0.00%) |
Aug 06, 2003 | 5.910 | 5.920 | 5.250 | 5.660 | 95,300 | -0.34(-5.67%) |
Aug 05, 2003 | 6.110 | 6.400 | 5.930 | 6.000 | 84,400 | -0.23(-3.69%) |
Aug 04, 2003 | 6.460 | 6.460 | 6.140 | 6.230 | 53,200 | -0.26(-4.01%) |
Aug 01, 2003 | 6.780 | 6.570 | 6.250 | 6.490 | 18,574 | -0.29(-4.28%) |
Jul 31, 2003 | 6.900 | 6.950 | 6.300 | 6.780 | 117,400 | -0.02(-0.29%) |
Jul 30, 2003 | 6.940 | 6.950 | 6.770 | 6.800 | 25,600 | -0.12(-1.73%) |
Jul 29, 2003 | 7.000 | 7.000 | 6.800 | 6.920 | 28,700 | -0.03(-0.43%) |
Jul 28, 2003 | 6.500 | 6.970 | 6.500 | 6.950 | 57,700 | +0.21(+3.12%) |
Jul 25, 2003 | 6.680 | 6.820 | 6.300 | 6.740 | 67,400 | +0.22(+3.37%) |
Jul 24, 2003 | 6.460 | 6.920 | 6.460 | 6.520 | 43,900 | -0.19(-2.83%) |
Jul 23, 2003 | 6.645 | 6.930 | 6.420 | 6.710 | 44,500 | -0.02(-0.30%) |
Jul 22, 2003 | 6.500 | 6.750 | 6.310 | 6.730 | 37,600 | +0.23(+3.54%) |
Jul 21, 2003 | 6.470 | 6.550 | 6.000 | 6.500 | 48,700 | +0.01(+0.15%) |
Jul 18, 2003 | 6.310 | 6.560 | 6.310 | 6.490 | 16,100 | -0.08(-1.22%) |
Jul 17, 2003 | 6.480 | 6.750 | 6.210 | 6.570 | 91,600 | -0.11(-1.66%) |
Jul 16, 2003 | 6.350 | 6.900 | 6.290 | 6.681 | 84,100 | -0.08(-1.17%) |
Jul 15, 2003 | 6.900 | 7.200 | 6.610 | 6.760 | 42,400 | -0.14(-2.03%) |
Jul 14, 2003 | 7.630 | 7.630 | 6.800 | 6.900 | 108,700 | -0.05(-0.72%) |
Jul 11, 2003 | 6.160 | 7.000 | 6.160 | 6.950 | 263,000 | +0.71(+11.29%) |
Jul 10, 2003 | 6.240 | 6.340 | 6.110 | 6.245 | 41,100 | +0.05(+0.87%) |
Jul 09, 2003 | 6.340 | 6.350 | 6.110 | 6.191 | 75,300 | -0.10(-1.57%) |
Jul 08, 2003 | 5.860 | 6.290 | 5.860 | 6.290 | 27,800 | +0.13(+2.11%) |
Jul 07, 2003 | 6.240 | 6.240 | 5.880 | 6.160 | 47,100 | +0.15(+2.50%) |
Jul 03, 2003 | 6.180 | 6.240 | 6.000 | 6.010 | 20,300 | -0.18(-2.91%) |
Jul 02, 2003 | 6.090 | 6.250 | 5.950 | 6.190 | 52,100 | +0.09(+1.48%) |
Jul 01, 2003 | 6.250 | 6.250 | 5.840 | 6.100 | 70,200 | -0.12(-1.93%) |
Jun 30, 2003 | 6.090 | 6.240 | 5.810 | 6.220 | 127,064 | +0.32(+5.42%) |
Jun 27, 2003 | 5.910 | 6.130 | 5.800 | 5.900 | 35,100 | -0.20(-3.28%) |
Jun 26, 2003 | 5.940 | 6.100 | 5.610 | 6.100 | 122,600 | +0.31(+5.35%) |
Jun 25, 2003 | 5.655 | 5.950 | 5.620 | 5.790 | 53,600 | +0.01(+0.17%) |
Jun 24, 2003 | 5.820 | 5.820 | 5.510 | 5.780 | 23,400 | +0.13(+2.30%) |
Jun 23, 2003 | 5.850 | 5.900 | 5.500 | 5.650 | 46,900 | -0.26(-4.40%) |
Jun 20, 2003 | 5.620 | 5.950 | 5.620 | 5.910 | 32,900 | +0.11(+1.90%) |
Jun 19, 2003 | 5.820 | 5.950 | 5.740 | 5.800 | 25,000 | -0.12(-2.03%) |
Jun 18, 2003 | 5.670 | 6.000 | 5.670 | 5.920 | 87,100 | -0.06(-1.00%) |
Jun 17, 2003 | 5.910 | 6.040 | 5.900 | 5.980 | 25,300 | -0.07(-1.16%) |
Jun 16, 2003 | 5.850 | 6.090 | 5.850 | 6.050 | 63,000 | +0.16(+2.72%) |
Jun 13, 2003 | 5.890 | 5.970 | 5.510 | 5.890 | 88,200 | -0.06(-0.93%) |
Jun 12, 2003 | 5.980 | 6.120 | 5.790 | 5.945 | 97,900 | -0.17(-2.86%) |
Jun 11, 2003 | 6.050 | 6.170 | 5.950 | 6.120 | 88,900 | +0.02(+0.33%) |
Jun 10, 2003 | 6.120 | 6.170 | 6.000 | 6.100 | 60,200 | +0.05(+0.83%) |
Jun 09, 2003 | 5.900 | 6.400 | 5.860 | 6.050 | 90,200 | +0.10(+1.68%) |
Jun 06, 2003 | 6.000 | 6.100 | 5.770 | 5.950 | 138,700 | +0.15(+2.59%) |
Jun 05, 2003 | 5.820 | 6.070 | 5.760 | 5.800 | 86,200 | -0.03(-0.43%) |
Jun 04, 2003 | 6.010 | 6.010 | 5.760 | 5.825 | 80,200 | -0.17(-2.75%) |
Jun 03, 2003 | 5.900 | 6.030 | 5.750 | 5.990 | 313,100 | +0.03(+0.50%) |
Jun 02, 2003 | 6.250 | 6.350 | 5.880 | 5.960 | 119,600 | -0.29(-4.64%) |
May 30, 2003 | 5.910 | 6.400 | 5.750 | 6.250 | 111,000 | +0.35(+5.93%) |
May 29, 2003 | 5.800 | 5.950 | 5.500 | 5.900 | 88,400 | +0.16(+2.79%) |
May 28, 2003 | 5.780 | 5.880 | 5.200 | 5.740 | 113,700 | -0.05(-0.86%) |
May 27, 2003 | 5.270 | 5.790 | 5.270 | 5.790 | 63,600 | +0.32(+5.85%) |
May 23, 2003 | 5.340 | 5.580 | 5.200 | 5.470 | 54,800 | +0.09(+1.67%) |
May 22, 2003 | 5.430 | 5.460 | 5.180 | 5.380 | 19,900 | -0.07(-1.28%) |
May 21, 2003 | 5.340 | 5.550 | 5.100 | 5.450 | 50,200 | +0.11(+2.06%) |
May 20, 2003 | 5.550 | 5.550 | 5.050 | 5.340 | 135,700 | -0.18(-3.26%) |
May 19, 2003 | 5.800 | 5.810 | 5.400 | 5.520 | 51,100 | -0.19(-3.33%) |
May 16, 2003 | 5.610 | 6.000 | 5.500 | 5.710 | 160,800 | -0.20(-3.38%) |
May 15, 2003 | 5.710 | 5.970 | 5.710 | 5.910 | 59,700 | +0.19(+3.32%) |
May 14, 2003 | 5.910 | 6.000 | 5.720 | 5.720 | 49,100 | -0.23(-3.87%) |
May 13, 2003 | 5.790 | 6.100 | 5.790 | 5.950 | 138,700 | -0.02(-0.34%) |
May 12, 2003 | 6.250 | 6.250 | 5.700 | 5.970 | 260,800 | -0.04(-0.67%) |
May 09, 2003 | 5.750 | 6.010 | 5.520 | 6.010 | 155,500 | +0.27(+4.70%) |
May 08, 2003 | 5.440 | 5.750 | 5.290 | 5.740 | 58,000 | -0.16(-2.71%) |
May 07, 2003 | 5.850 | 5.970 | 4.890 | 5.900 | 181,000 | +0.25(+4.42%) |
May 06, 2003 | 6.100 | 6.210 | 5.600 | 5.650 | 149,000 | -0.40(-6.60%) |
May 05, 2003 | 5.900 | 6.210 | 5.710 | 6.049 | 331,100 | +0.13(+2.18%) |
May 02, 2003 | 5.250 | 5.920 | 5.170 | 5.920 | 150,700 | +0.72(+13.85%) |
May 01, 2003 | 5.000 | 5.250 | 4.980 | 5.200 | 91,800 | +0.13(+2.56%) |
Apr 30, 2003 | 4.840 | 5.150 | 4.610 | 5.070 | 281,000 | +0.46(+9.98%) |
Apr 29, 2003 | 4.650 | 4.890 | 4.200 | 4.610 | 125,400 | +0.01(+0.22%) |
Apr 28, 2003 | 4.750 | 4.800 | 4.510 | 4.600 | 87,800 | -0.05(-1.08%) |
Apr 25, 2003 | 4.800 | 4.950 | 4.550 | 4.650 | 37,100 | -0.15(-3.12%) |
Apr 24, 2003 | 4.480 | 5.000 | 4.450 | 4.800 | 136,400 | +0.37(+8.35%) |
Apr 23, 2003 | 4.100 | 4.490 | 3.920 | 4.430 | 83,800 | +0.37(+9.11%) |
Apr 22, 2003 | 4.330 | 4.350 | 3.900 | 4.060 | 42,000 | +0.06(+1.50%) |
Apr 21, 2003 | 4.040 | 4.050 | 3.870 | 4.000 | 20,400 | -0.05(-1.23%) |
Apr 17, 2003 | 4.210 | 4.250 | 3.910 | 4.050 | 17,100 | +0.18(+4.65%) |
Apr 16, 2003 | 4.000 | 4.000 | 3.830 | 3.870 | 60,200 | -0.04(-1.02%) |
Apr 15, 2003 | 3.920 | 4.040 | 3.820 | 3.910 | 18,700 | -0.08(-2.01%) |
Apr 14, 2003 | 3.860 | 4.250 | 3.840 | 3.990 | 30,800 | +0.13(+3.37%) |
Apr 11, 2003 | 3.800 | 3.900 | 3.650 | 3.860 | 57,200 | +0.06(+1.58%) |
Apr 10, 2003 | 3.770 | 3.950 | 3.760 | 3.800 | 12,700 | -0.02(-0.52%) |
Apr 09, 2003 | 4.100 | 4.100 | 3.760 | 3.820 | 36,300 | +0.04(+1.06%) |
Apr 08, 2003 | 3.890 | 3.970 | 3.760 | 3.780 | 15,300 | -0.16(-4.06%) |
Apr 07, 2003 | 3.770 | 4.050 | 3.700 | 3.940 | 26,900 | +0.19(+5.07%) |
Apr 04, 2003 | 4.100 | 4.100 | 3.720 | 3.750 | 33,600 | -0.31(-7.64%) |
Apr 03, 2003 | 4.000 | 4.100 | 3.650 | 4.060 | 62,400 | +0.03(+0.74%) |
Apr 02, 2003 | 3.830 | 4.600 | 3.500 | 4.030 | 170,300 | +0.28(+7.47%) |
Apr 01, 2003 | 3.200 | 3.750 | 3.190 | 3.750 | 42,600 | +0.44(+13.29%) |
Mar 31, 2003 | 3.300 | 3.580 | 3.210 | 3.310 | 66,400 | +0.00(+0.00%) |
Mar 28, 2003 | 3.340 | 3.350 | 3.300 | 3.310 | 46,300 | -0.02(-0.60%) |
Mar 27, 2003 | 3.270 | 3.330 | 3.210 | 3.330 | 15,200 | +0.04(+1.22%) |
Mar 26, 2003 | 3.350 | 3.610 | 3.250 | 3.290 | 57,082 | -0.22(-6.27%) |
Mar 25, 2003 | 3.600 | 3.600 | 3.400 | 3.510 | 38,500 | -0.09(-2.50%) |
Mar 24, 2003 | 3.500 | 3.640 | 3.360 | 3.600 | 53,200 | -0.01(-0.28%) |
Mar 21, 2003 | 3.385 | 3.640 | 3.385 | 3.610 | 66,400 | -0.08(-2.17%) |
Mar 20, 2003 | 3.370 | 3.890 | 3.370 | 3.690 | 45,500 | +0.05(+1.37%) |
Mar 19, 2003 | 3.640 | 3.650 | 3.340 | 3.640 | 68,700 | +0.00(+0.00%) |
Mar 18, 2003 | 3.150 | 3.640 | 3.130 | 3.640 | 149,800 | +0.30(+8.98%) |
Mar 17, 2003 | 3.290 | 3.460 | 3.200 | 3.340 | 89,139 | +0.04(+1.21%) |
Mar 14, 2003 | 3.210 | 3.370 | 3.150 | 3.300 | 47,500 | +0.09(+2.80%) |
Mar 13, 2003 | 3.260 | 3.260 | 3.160 | 3.210 | 20,300 | -0.09(-2.73%) |
Mar 12, 2003 | 3.110 | 3.479 | 3.100 | 3.300 | 133,500 | +0.15(+4.76%) |
Mar 11, 2003 | 3.150 | 3.250 | 3.050 | 3.150 | 25,800 | -0.15(-4.55%) |
Mar 10, 2003 | 3.000 | 3.320 | 3.000 | 3.300 | 22,600 | +0.27(+8.91%) |
Mar 07, 2003 | 3.060 | 3.320 | 2.900 | 3.030 | 37,900 | -0.04(-1.30%) |
Mar 06, 2003 | 3.250 | 3.300 | 3.070 | 3.070 | 17,600 | -0.18(-5.54%) |
Mar 05, 2003 | 3.080 | 3.280 | 2.980 | 3.250 | 366,800 | +0.25(+8.30%) |
Mar 04, 2003 | 3.100 | 3.100 | 3.000 | 3.001 | 13,600 | -0.01(-0.30%) |
Mar 03, 2003 | 3.200 | 3.200 | 3.000 | 3.010 | 30,700 | -0.14(-4.44%) |
Feb 28, 2003 | 3.070 | 3.340 | 3.060 | 3.150 | 58,700 | -0.04(-1.25%) |
Feb 27, 2003 | 3.100 | 3.200 | 3.100 | 3.190 | 17,200 | +0.07(+2.24%) |
Feb 26, 2003 | 3.120 | 3.280 | 3.060 | 3.120 | 34,600 | +0.00(+0.00%) |
Feb 25, 2003 | 3.200 | 3.200 | 3.120 | 3.120 | 13,600 | -0.09(-2.80%) |
Feb 24, 2003 | 3.210 | 3.280 | 3.120 | 3.210 | 26,100 | -0.04(-1.23%) |
Feb 21, 2003 | 3.200 | 3.250 | 3.160 | 3.250 | 33,200 | +0.05(+1.56%) |
Feb 20, 2003 | 3.150 | 3.210 | 3.150 | 3.200 | 38,200 | -0.01(-0.31%) |
Feb 19, 2003 | 3.260 | 3.270 | 3.150 | 3.210 | 40,200 | -0.09(-2.73%) |
Feb 18, 2003 | 3.250 | 3.450 | 3.250 | 3.300 | 9,100 | -0.10(-2.94%) |
Feb 14, 2003 | 3.240 | 3.480 | 3.110 | 3.400 | 31,300 | +0.21(+6.58%) |
Feb 13, 2003 | 3.200 | 3.220 | 3.130 | 3.190 | 20,400 | +0.05(+1.59%) |
Feb 12, 2003 | 3.670 | 3.670 | 3.110 | 3.140 | 19,200 | -0.21(-6.24%) |
Feb 11, 2003 | 3.150 | 3.600 | 3.070 | 3.349 | 39,700 | -0.20(-5.64%) |
Feb 10, 2003 | 3.270 | 3.549 | 3.090 | 3.549 | 25,500 | +0.23(+6.90%) |
Feb 07, 2003 | 3.470 | 3.470 | 3.290 | 3.320 | 62,800 | -0.14(-4.05%) |
Feb 06, 2003 | 3.150 | 3.690 | 3.150 | 3.460 | 124,400 | +0.26(+8.12%) |
Feb 05, 2003 | 3.300 | 3.300 | 3.150 | 3.200 | 18,200 | -0.07(-2.14%) |
Feb 04, 2003 | 3.160 | 3.340 | 3.090 | 3.270 | 20,600 | +0.09(+2.83%) |
Feb 03, 2003 | 3.290 | 3.400 | 3.120 | 3.180 | 17,900 | -0.25(-7.29%) |
Jan 31, 2003 | 2.960 | 3.440 | 2.950 | 3.430 | 35,900 | +0.42(+13.95%) |
Jan 30, 2003 | 3.100 | 3.200 | 2.990 | 3.010 | 21,387 | -0.09(-2.90%) |
Jan 29, 2003 | 3.030 | 3.240 | 3.020 | 3.100 | 30,500 | +0.04(+1.31%) |
Jan 28, 2003 | 3.100 | 3.240 | 3.020 | 3.060 | 69,300 | -0.04(-1.29%) |
Jan 27, 2003 | 3.170 | 3.270 | 3.050 | 3.100 | 14,200 | -0.07(-2.21%) |
Jan 24, 2003 | 3.230 | 3.290 | 3.120 | 3.170 | 30,400 | -0.01(-0.31%) |
Jan 23, 2003 | 3.100 | 3.250 | 3.000 | 3.180 | 85,400 | -0.06(-1.85%) |
Jan 22, 2003 | 3.250 | 3.280 | 3.160 | 3.240 | 15,200 | -0.12(-3.57%) |
Jan 21, 2003 | 3.170 | 3.360 | 3.170 | 3.360 | 23,500 | +0.20(+6.33%) |
Jan 17, 2003 | 3.000 | 3.250 | 3.000 | 3.160 | 30,300 | -0.04(-1.25%) |
Jan 16, 2003 | 3.330 | 3.430 | 2.750 | 3.200 | 95,500 | -0.20(-5.88%) |
Jan 15, 2003 | 3.360 | 3.460 | 3.350 | 3.400 | 13,900 | -0.04(-1.16%) |
Jan 14, 2003 | 3.350 | 3.450 | 3.320 | 3.440 | 17,200 | +0.05(+1.47%) |
Jan 13, 2003 | 3.500 | 3.590 | 3.360 | 3.390 | 32,800 | -0.01(-0.29%) |
Jan 10, 2003 | 3.600 | 3.600 | 3.380 | 3.400 | 31,100 | -0.20(-5.56%) |
Jan 09, 2003 | 3.550 | 3.640 | 3.510 | 3.600 | 16,600 | +0.23(+6.79%) |
Jan 08, 2003 | 3.450 | 3.600 | 3.370 | 3.371 | 36,000 | -0.11(-3.13%) |
Jan 07, 2003 | 3.700 | 3.700 | 3.360 | 3.480 | 44,400 | -0.21(-5.69%) |
Jan 06, 2003 | 3.650 | 3.700 | 3.600 | 3.690 | 24,000 | +0.09(+2.50%) |
Jan 03, 2003 | 3.660 | 3.660 | 3.470 | 3.600 | 28,700 | -0.09(-2.44%) |
Jan 02, 2003 | 3.370 | 3.690 | 3.300 | 3.690 | 26,800 | +0.22(+6.37%) |
Dec 31, 2002 | 3.310 | 3.610 | 3.310 | 3.469 | 86,900 | -0.03(-0.89%) |
Dec 30, 2002 | 3.590 | 3.590 | 3.350 | 3.500 | 48,900 | -0.10(-2.75%) |
Dec 27, 2002 | 3.750 | 3.790 | 3.550 | 3.599 | 16,900 | -0.00(-0.03%) |
Dec 26, 2002 | 3.620 | 3.900 | 3.600 | 3.600 | 18,400 | -0.20(-5.26%) |
Dec 24, 2002 | 3.630 | 3.890 | 3.630 | 3.800 | 2,400 | -0.05(-1.30%) |
Dec 23, 2002 | 3.750 | 3.850 | 3.270 | 3.850 | 32,100 | +0.19(+5.19%) |
Dec 20, 2002 | 3.750 | 3.950 | 3.270 | 3.660 | 78,900 | +0.04(+1.13%) |
Dec 19, 2002 | 3.650 | 3.650 | 3.310 | 3.619 | 75,300 | +0.01(+0.25%) |
Dec 18, 2002 | 3.490 | 3.630 | 3.200 | 3.610 | 63,200 | +0.25(+7.44%) |
Dec 17, 2002 | 3.390 | 3.500 | 3.080 | 3.360 | 64,100 | -0.04(-1.18%) |
Dec 16, 2002 | 3.360 | 3.500 | 3.250 | 3.400 | 75,500 | +0.04(+1.19%) |
Dec 13, 2002 | 3.450 | 3.450 | 3.290 | 3.360 | 34,000 | -0.09(-2.61%) |
Dec 12, 2002 | 3.350 | 3.460 | 3.310 | 3.450 | 33,600 | +0.12(+3.60%) |
Dec 11, 2002 | 3.440 | 3.600 | 3.310 | 3.330 | 31,800 | -0.16(-4.58%) |
Dec 10, 2002 | 3.300 | 3.690 | 3.300 | 3.490 | 51,700 | +0.07(+2.05%) |
Dec 09, 2002 | 3.400 | 3.520 | 3.350 | 3.420 | 31,900 | +0.07(+2.09%) |
Dec 06, 2002 | 3.300 | 3.350 | 3.160 | 3.350 | 14,600 | +0.06(+1.82%) |
Dec 05, 2002 | 3.230 | 3.330 | 3.000 | 3.290 | 27,200 | +0.09(+2.81%) |
Dec 04, 2002 | 2.910 | 3.200 | 2.750 | 3.200 | 75,500 | +0.20(+6.67%) |
Dec 03, 2002 | 3.050 | 3.150 | 2.970 | 3.000 | 82,700 | -0.05(-1.64%) |
Dec 02, 2002 | 3.070 | 3.170 | 2.990 | 3.050 | 110,300 | -0.05(-1.64%) |
Nov 29, 2002 | 2.960 | 3.150 | 2.960 | 3.101 | 61,500 | +0.10(+3.37%) |
Nov 27, 2002 | 2.861 | 3.000 | 2.740 | 3.000 | 94,000 | +0.18(+6.42%) |
Nov 26, 2002 | 2.890 | 3.050 | 2.740 | 2.819 | 68,500 | -0.08(-2.76%) |
Nov 25, 2002 | 2.980 | 2.980 | 2.750 | 2.899 | 66,100 | +0.01(+0.31%) |
Nov 22, 2002 | 2.810 | 3.020 | 2.750 | 2.890 | 160,500 | +0.07(+2.48%) |
Nov 21, 2002 | 2.390 | 2.840 | 2.370 | 2.820 | 128,000 | +0.42(+17.50%) |
Nov 20, 2002 | 2.340 | 2.400 | 2.121 | 2.400 | 76,300 | +0.05(+2.13%) |
Nov 19, 2002 | 2.500 | 2.550 | 2.350 | 2.350 | 62,600 | -0.16(-6.37%) |
Nov 18, 2002 | 2.560 | 2.800 | 2.500 | 2.510 | 63,600 | -0.04(-1.57%) |
Nov 15, 2002 | 2.600 | 2.680 | 2.490 | 2.550 | 40,700 | -0.09(-3.41%) |
Nov 14, 2002 | 2.690 | 2.786 | 2.500 | 2.640 | 44,600 | +0.02(+0.72%) |
Nov 13, 2002 | 2.690 | 2.990 | 2.621 | 2.621 | 28,700 | -0.17(-6.06%) |
Nov 12, 2002 | 2.520 | 2.880 | 2.520 | 2.790 | 32,000 | +0.23(+8.98%) |
Nov 11, 2002 | 2.800 | 2.800 | 2.560 | 2.560 | 25,200 | -0.24(-8.57%) |
Nov 08, 2002 | 2.915 | 3.000 | 2.800 | 2.800 | 23,600 | -0.13(-4.44%) |
Nov 07, 2002 | 3.000 | 3.000 | 2.890 | 2.930 | 24,900 | -0.07(-2.33%) |
Nov 06, 2002 | 2.880 | 3.260 | 2.880 | 3.000 | 60,900 | +0.00(+0.00%) |
Nov 05, 2002 | 3.050 | 3.050 | 2.800 | 3.000 | 59,800 | -0.08(-2.60%) |
Nov 04, 2002 | 3.050 | 3.120 | 3.000 | 3.080 | 77,700 | +0.06(+1.99%) |