Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 7.200 | 7.360 | 7.140 | 7.140 | 4,300 | -0.11(-1.52%) |
Oct 30, 2003 | 6.740 | 7.399 | 7.150 | 7.250 | 13,700 | +0.51(+7.57%) |
Oct 29, 2003 | 6.790 | 6.790 | 6.650 | 6.740 | 3,300 | -0.01(-0.15%) |
Oct 28, 2003 | 6.510 | 6.750 | 6.500 | 6.750 | 18,100 | +0.16(+2.43%) |
Oct 27, 2003 | 6.650 | 6.650 | 6.590 | 6.590 | 8,400 | -0.08(-1.18%) |
Oct 24, 2003 | 6.460 | 6.680 | 6.460 | 6.669 | 3,400 | -0.08(-1.20%) |
Oct 23, 2003 | 6.800 | 6.810 | 6.510 | 6.750 | 14,500 | -0.12(-1.68%) |
Oct 22, 2003 | 7.100 | 7.100 | 6.800 | 6.865 | 17,300 | -0.34(-4.79%) |
Oct 21, 2003 | 6.950 | 7.300 | 6.930 | 7.210 | 11,700 | +0.21(+3.00%) |
Oct 20, 2003 | 6.950 | 7.250 | 6.930 | 7.000 | 6,700 | -0.23(-3.18%) |
Oct 17, 2003 | 7.190 | 7.230 | 6.340 | 7.230 | 33,400 | +0.04(+0.56%) |
Oct 16, 2003 | 7.450 | 7.250 | 7.000 | 7.190 | 21,500 | -0.26(-3.49%) |
Oct 15, 2003 | 7.700 | 7.700 | 7.250 | 7.450 | 63,750 | +0.24(+3.31%) |
Oct 14, 2003 | 7.140 | 7.550 | 6.900 | 7.211 | 58,950 | +0.07(+0.99%) |
Oct 13, 2003 | 6.200 | 7.450 | 6.200 | 7.140 | 63,680 | +1.16(+19.40%) |
Oct 10, 2003 | 5.840 | 6.150 | 5.840 | 5.980 | 26,900 | +0.14(+2.40%) |
Oct 09, 2003 | 5.700 | 5.919 | 5.700 | 5.840 | 19,490 | +0.15(+2.64%) |
Oct 08, 2003 | 5.250 | 5.690 | 5.250 | 5.690 | 31,900 | +0.43(+8.17%) |
Oct 07, 2003 | 5.300 | 5.300 | 5.250 | 5.260 | 500 | -0.21(-3.84%) |
Oct 06, 2003 | 5.270 | 5.470 | 5.200 | 5.470 | 5,600 | +0.07(+1.30%) |
Oct 03, 2003 | 5.450 | 5.480 | 5.400 | 5.400 | 21,180 | +0.07(+1.31%) |
Oct 02, 2003 | 5.050 | 5.330 | 5.050 | 5.330 | 7,000 | +0.27(+5.34%) |
Oct 01, 2003 | 5.150 | 5.200 | 5.000 | 5.060 | 5,654 | -0.14(-2.69%) |
Sep 30, 2003 | 5.380 | 5.380 | 5.060 | 5.200 | 10,100 | -0.19(-3.53%) |
Sep 29, 2003 | 5.360 | 5.390 | 5.100 | 5.390 | 7,429 | +0.03(+0.54%) |
Sep 26, 2003 | 5.350 | 5.640 | 5.350 | 5.361 | 10,600 | +0.01(+0.21%) |
Sep 25, 2003 | 5.320 | 5.570 | 5.250 | 5.350 | 20,397 | -0.15(-2.73%) |
Sep 24, 2003 | 5.400 | 5.500 | 5.500 | 5.500 | 600 | +0.10(+1.85%) |
Sep 23, 2003 | 5.350 | 5.470 | 5.350 | 5.400 | 6,600 | +0.04(+0.75%) |
Sep 22, 2003 | 5.270 | 5.422 | 5.250 | 5.360 | 5,900 | -0.03(-0.56%) |
Sep 19, 2003 | 5.360 | 5.400 | 5.250 | 5.390 | 7,200 | +0.03(+0.56%) |
Sep 18, 2003 | 5.550 | 5.550 | 5.150 | 5.360 | 7,200 | -0.12(-2.19%) |
Sep 17, 2003 | 5.200 | 5.500 | 5.110 | 5.480 | 21,300 | +0.27(+5.18%) |
Sep 16, 2003 | 4.800 | 5.350 | 4.800 | 5.210 | 19,400 | +0.26(+5.25%) |
Sep 15, 2003 | 4.800 | 4.950 | 4.640 | 4.950 | 1,600 | +0.15(+3.13%) |
Sep 12, 2003 | 4.760 | 4.800 | 4.750 | 4.800 | 2,500 | +0.25(+5.49%) |
Sep 11, 2003 | 4.940 | 5.190 | 4.540 | 4.550 | 5,200 | -0.42(-8.47%) |
Sep 10, 2003 | 4.971 | 4.971 | 4.971 | 4.971 | 100 | -0.01(-0.18%) |
Sep 09, 2003 | 5.280 | 5.670 | 4.980 | 4.980 | 39,800 | +0.01(+0.20%) |
Sep 08, 2003 | 5.000 | 5.040 | 4.930 | 4.970 | 13,800 | -0.04(-0.80%) |
Sep 05, 2003 | 4.990 | 5.100 | 4.990 | 5.010 | 30,800 | +0.06(+1.21%) |
Sep 04, 2003 | 4.520 | 4.950 | 4.500 | 4.950 | 25,200 | +0.45(+10.00%) |
Sep 03, 2003 | 4.500 | 4.500 | 4.450 | 4.500 | 3,300 | +0.00(+0.00%) |
Sep 02, 2003 | 4.400 | 4.600 | 4.400 | 4.500 | 7,600 | +0.00(+0.00%) |
Aug 29, 2003 | 4.420 | 4.500 | 4.400 | 4.500 | 1,600 | +0.11(+2.51%) |
Aug 28, 2003 | 4.390 | 4.390 | 4.390 | 4.390 | 0 | +0.00(+0.00%) |
Aug 27, 2003 | 4.480 | 4.480 | 4.390 | 4.390 | 3,900 | -0.10(-2.23%) |
Aug 26, 2003 | 4.480 | 4.490 | 4.480 | 4.490 | 3,700 | +0.00(+0.00%) |
Aug 25, 2003 | 4.500 | 4.500 | 4.480 | 4.490 | 3,500 | +0.00(+0.02%) |
Aug 22, 2003 | 4.600 | 4.690 | 4.489 | 4.489 | 9,200 | -0.05(-1.12%) |
Aug 21, 2003 | 4.550 | 4.640 | 4.540 | 4.540 | 8,700 | +0.17(+3.89%) |
Aug 20, 2003 | 4.400 | 4.400 | 4.150 | 4.370 | 14,800 | -0.05(-1.13%) |
Aug 19, 2003 | 4.432 | 4.432 | 4.420 | 4.420 | 1,100 | +0.02(+0.45%) |
Aug 18, 2003 | 4.560 | 4.560 | 4.400 | 4.400 | 3,100 | -0.10(-2.22%) |
Aug 15, 2003 | 4.500 | 4.500 | 4.500 | 4.500 | 900 | +0.10(+2.27%) |
Aug 14, 2003 | 4.560 | 4.660 | 4.370 | 4.400 | 5,600 | -0.10(-2.22%) |
Aug 13, 2003 | 4.530 | 4.610 | 4.320 | 4.500 | 5,700 | -0.03(-0.66%) |
Aug 12, 2003 | 4.600 | 4.610 | 4.530 | 4.530 | 5,800 | -0.08(-1.76%) |
Aug 11, 2003 | 4.611 | 4.611 | 4.611 | 4.611 | 200 | +0.01(+0.24%) |
Aug 08, 2003 | 4.590 | 4.621 | 4.590 | 4.600 | 2,100 | -0.11(-2.34%) |
Aug 07, 2003 | 4.840 | 4.840 | 4.710 | 4.710 | 2,800 | -0.10(-2.08%) |
Aug 06, 2003 | 4.600 | 4.830 | 4.600 | 4.810 | 8,000 | +0.19(+4.04%) |
Aug 05, 2003 | 4.750 | 4.850 | 4.623 | 4.623 | 1,200 | -0.22(-4.48%) |
Aug 04, 2003 | 4.500 | 4.850 | 4.460 | 4.840 | 6,900 | +0.36(+8.04%) |
Aug 01, 2003 | 4.540 | 4.600 | 4.480 | 4.480 | 2,700 | +0.00(+0.00%) |
Jul 31, 2003 | 4.550 | 4.550 | 4.370 | 4.480 | 4,100 | -0.03(-0.67%) |
Jul 30, 2003 | 4.750 | 4.750 | 4.210 | 4.510 | 11,300 | +0.15(+3.44%) |
Jul 29, 2003 | 4.750 | 4.750 | 4.230 | 4.360 | 3,100 | +0.07(+1.63%) |
Jul 28, 2003 | 4.270 | 4.500 | 4.270 | 4.290 | 3,000 | -0.21(-4.67%) |
Jul 25, 2003 | 4.500 | 4.500 | 4.500 | 4.500 | 1,700 | +0.00(+0.00%) |
Jul 24, 2003 | 4.400 | 4.550 | 4.400 | 4.500 | 600 | +0.10(+2.27%) |
Jul 23, 2003 | 4.400 | 4.400 | 4.400 | 4.400 | 200 | -0.01(-0.32%) |
Jul 22, 2003 | 4.410 | 4.540 | 4.400 | 4.414 | 3,300 | +0.00(+0.07%) |
Jul 21, 2003 | 4.400 | 4.510 | 4.400 | 4.411 | 1,600 | -0.13(-2.84%) |
Jul 18, 2003 | 4.500 | 4.540 | 4.400 | 4.540 | 3,800 | +0.03(+0.67%) |
Jul 17, 2003 | 4.520 | 4.700 | 4.510 | 4.510 | 3,800 | -0.09(-1.96%) |
Jul 16, 2003 | 4.940 | 4.940 | 4.501 | 4.600 | 3,400 | -0.30(-6.10%) |
Jul 15, 2003 | 4.850 | 4.900 | 4.760 | 4.899 | 3,700 | +0.10(+2.06%) |
Jul 14, 2003 | 4.850 | 4.950 | 4.800 | 4.800 | 8,300 | -0.09(-1.82%) |
Jul 11, 2003 | 4.700 | 4.940 | 4.600 | 4.889 | 10,800 | +0.34(+7.45%) |
Jul 10, 2003 | 4.550 | 4.680 | 4.500 | 4.550 | 9,300 | -0.12(-2.57%) |
Jul 09, 2003 | 4.070 | 4.740 | 4.070 | 4.670 | 27,600 | +0.37(+8.60%) |
Jul 08, 2003 | 3.890 | 4.500 | 3.890 | 4.300 | 25,300 | +0.45(+11.69%) |
Jul 07, 2003 | 3.750 | 3.850 | 3.550 | 3.850 | 10,600 | +0.10(+2.67%) |
Jul 03, 2003 | 3.550 | 3.750 | 3.550 | 3.750 | 5,100 | +0.20(+5.63%) |
Jul 02, 2003 | 3.360 | 3.600 | 3.360 | 3.550 | 9,300 | +0.10(+2.90%) |
Jul 01, 2003 | 3.400 | 3.450 | 3.320 | 3.450 | 4,100 | -0.07(-1.99%) |
Jun 30, 2003 | 3.500 | 3.520 | 3.500 | 3.520 | 1,400 | +0.01(+0.26%) |
Jun 27, 2003 | 3.590 | 3.590 | 3.511 | 3.511 | 1,600 | +0.01(+0.31%) |
Jun 26, 2003 | 3.520 | 3.590 | 3.500 | 3.500 | 3,500 | -0.14(-3.85%) |
Jun 25, 2003 | 3.640 | 3.640 | 3.640 | 3.640 | 400 | -0.03(-0.82%) |
Jun 24, 2003 | 3.670 | 3.670 | 3.670 | 3.670 | 400 | +0.12(+3.35%) |
Jun 23, 2003 | 3.630 | 3.650 | 3.551 | 3.551 | 2,200 | -0.08(-2.20%) |
Jun 20, 2003 | 3.699 | 3.699 | 3.631 | 3.631 | 1,400 | -0.04(-1.06%) |
Jun 19, 2003 | 3.640 | 3.790 | 3.640 | 3.670 | 2,500 | -0.21(-5.41%) |
Jun 18, 2003 | 3.700 | 3.880 | 3.650 | 3.880 | 1,300 | +0.16(+4.30%) |
Jun 17, 2003 | 3.720 | 3.780 | 3.720 | 3.720 | 700 | +0.00(+0.00%) |
Jun 16, 2003 | 3.900 | 3.900 | 3.720 | 3.720 | 2,200 | -0.28(-7.00%) |
Jun 13, 2003 | 3.750 | 4.000 | 3.750 | 4.000 | 800 | +0.20(+5.26%) |
Jun 12, 2003 | 4.210 | 4.240 | 3.750 | 3.800 | 8,200 | -0.40(-9.52%) |
Jun 11, 2003 | 4.040 | 4.300 | 4.040 | 4.200 | 7,500 | +0.12(+2.94%) |
Jun 10, 2003 | 3.900 | 4.140 | 3.900 | 4.080 | 7,800 | +0.23(+5.97%) |
Jun 09, 2003 | 3.980 | 3.980 | 3.850 | 3.850 | 1,000 | +0.03(+0.76%) |
Jun 06, 2003 | 3.820 | 3.950 | 3.820 | 3.821 | 2,900 | -0.12(-3.02%) |
Jun 05, 2003 | 3.890 | 3.950 | 3.800 | 3.940 | 2,900 | +0.07(+1.81%) |
Jun 04, 2003 | 3.900 | 3.900 | 3.800 | 3.870 | 2,900 | +0.06(+1.57%) |
Jun 03, 2003 | 3.810 | 3.820 | 3.810 | 3.810 | 400 | -0.04(-1.04%) |
Jun 02, 2003 | 3.540 | 4.000 | 3.540 | 3.850 | 11,900 | +0.12(+3.22%) |
May 30, 2003 | 3.400 | 3.750 | 3.400 | 3.730 | 17,300 | +0.41(+12.35%) |
May 29, 2003 | 3.310 | 3.450 | 3.210 | 3.320 | 5,400 | +0.12(+3.75%) |
May 28, 2003 | 3.200 | 3.200 | 3.160 | 3.200 | 3,900 | +0.02(+0.63%) |
May 27, 2003 | 3.280 | 3.280 | 3.180 | 3.180 | 3,100 | -0.07(-2.15%) |
May 23, 2003 | 3.250 | 3.250 | 3.250 | 3.250 | 400 | +0.10(+3.17%) |
May 22, 2003 | 3.200 | 3.200 | 3.100 | 3.150 | 4,000 | +0.05(+1.61%) |
May 21, 2003 | 3.100 | 3.100 | 3.100 | 3.100 | 1,200 | +0.01(+0.32%) |
May 20, 2003 | 3.330 | 3.340 | 3.090 | 3.090 | 6,600 | -0.01(-0.32%) |
May 19, 2003 | 3.140 | 3.230 | 2.980 | 3.100 | 11,000 | -0.13(-4.02%) |
May 16, 2003 | 3.190 | 3.230 | 3.100 | 3.230 | 15,900 | +0.12(+3.86%) |
May 15, 2003 | 3.110 | 3.160 | 3.080 | 3.110 | 1,400 | +0.00(+0.00%) |
May 14, 2003 | 3.200 | 3.200 | 3.110 | 3.110 | 500 | -0.10(-3.27%) |
May 13, 2003 | 3.200 | 3.350 | 3.200 | 3.215 | 1,000 | -0.12(-3.74%) |
May 12, 2003 | 3.200 | 3.340 | 3.200 | 3.340 | 800 | -0.06(-1.76%) |
May 09, 2003 | 3.330 | 3.400 | 3.330 | 3.400 | 300 | +0.10(+3.03%) |
May 08, 2003 | 3.320 | 3.320 | 3.300 | 3.300 | 3,800 | -0.02(-0.60%) |
May 07, 2003 | 3.300 | 3.320 | 3.300 | 3.320 | 2,400 | -0.10(-2.92%) |
May 06, 2003 | 3.160 | 3.430 | 3.160 | 3.420 | 2,800 | +0.12(+3.64%) |
May 05, 2003 | 3.100 | 3.300 | 3.100 | 3.300 | 3,200 | +0.22(+7.14%) |
May 02, 2003 | 2.960 | 3.080 | 2.960 | 3.080 | 5,400 | +0.13(+4.41%) |
Apr 30, 2003 | 3.000 | 3.000 | 2.950 | 2.950 | 2,400 | +0.05(+1.72%) |
Apr 29, 2003 | 2.900 | 2.900 | 2.900 | 2.900 | 0 | +0.00(+0.00%) |
Apr 28, 2003 | 2.930 | 2.990 | 2.900 | 2.900 | 3,900 | -0.02(-0.68%) |
Apr 25, 2003 | 2.960 | 2.960 | 2.900 | 2.920 | 6,000 | -0.04(-1.35%) |
Apr 24, 2003 | 2.960 | 2.960 | 2.960 | 2.960 | 1,400 | -0.12(-3.90%) |
Apr 23, 2003 | 3.080 | 3.080 | 3.080 | 3.080 | 600 | +0.12(+4.05%) |
Apr 22, 2003 | 2.960 | 2.960 | 2.960 | 2.960 | 100 | +0.06(+2.07%) |
Apr 21, 2003 | 2.990 | 3.000 | 2.900 | 2.900 | 1,200 | -0.10(-3.33%) |
Apr 17, 2003 | 3.100 | 3.100 | 3.000 | 3.000 | 5,100 | -0.05(-1.64%) |
Apr 16, 2003 | 3.000 | 3.050 | 2.900 | 3.050 | 6,500 | +0.10(+3.39%) |
Apr 15, 2003 | 3.230 | 3.230 | 2.900 | 2.950 | 6,400 | -0.06(-1.99%) |
Apr 14, 2003 | 3.130 | 3.190 | 3.010 | 3.010 | 4,100 | -0.05(-1.63%) |
Apr 11, 2003 | 3.080 | 3.080 | 3.060 | 3.060 | 2,200 | -0.06(-1.92%) |
Apr 10, 2003 | 3.120 | 3.120 | 3.120 | 3.120 | 0 | +0.00(+0.00%) |
Apr 09, 2003 | 3.030 | 3.120 | 3.030 | 3.120 | 4,600 | +0.10(+3.31%) |
Apr 08, 2003 | 2.910 | 3.020 | 2.910 | 3.020 | 3,700 | -0.08(-2.58%) |
Apr 07, 2003 | 3.030 | 3.100 | 3.000 | 3.100 | 13,600 | +0.15(+5.08%) |
Apr 04, 2003 | 3.000 | 3.000 | 2.950 | 2.950 | 700 | +0.04(+1.37%) |
Apr 03, 2003 | 3.070 | 3.070 | 2.910 | 2.910 | 18,500 | -0.15(-4.90%) |
Apr 02, 2003 | 3.060 | 3.100 | 3.060 | 3.060 | 1,600 | -0.06(-1.92%) |
Apr 01, 2003 | 3.100 | 3.120 | 3.080 | 3.120 | 4,600 | +0.17(+5.76%) |
Mar 31, 2003 | 3.000 | 3.000 | 2.950 | 2.950 | 1,300 | -0.01(-0.34%) |
Mar 28, 2003 | 2.960 | 2.960 | 2.960 | 2.960 | 100 | +0.01(+0.34%) |
Mar 27, 2003 | 3.030 | 3.030 | 2.950 | 2.950 | 1,400 | -0.05(-1.67%) |
Mar 26, 2003 | 3.000 | 3.000 | 3.000 | 3.000 | 1,300 | +0.00(+0.00%) |
Mar 25, 2003 | 3.000 | 3.000 | 3.000 | 3.000 | 1,500 | +0.00(+0.00%) |
Mar 24, 2003 | 3.000 | 3.000 | 3.000 | 3.000 | 0 | +0.00(+0.00%) |
Mar 21, 2003 | 3.000 | 3.000 | 3.000 | 3.000 | 100 | +0.00(+0.00%) |
Mar 20, 2003 | 3.000 | 3.000 | 2.990 | 3.000 | 4,800 | +0.00(+0.00%) |
Mar 19, 2003 | 3.000 | 3.000 | 3.000 | 3.000 | 0 | +0.00(+0.00%) |
Mar 18, 2003 | 3.000 | 3.000 | 3.000 | 3.000 | 3,500 | -0.01(-0.33%) |
Mar 17, 2003 | 3.040 | 3.040 | 3.000 | 3.010 | 3,400 | -0.12(-3.83%) |
Mar 14, 2003 | 3.000 | 3.130 | 3.000 | 3.130 | 5,900 | +0.13(+4.33%) |
Mar 13, 2003 | 3.000 | 3.000 | 2.950 | 3.000 | 900 | +0.00(+0.00%) |
Mar 12, 2003 | 3.000 | 3.000 | 3.000 | 3.000 | 0 | +0.00(+0.00%) |
Mar 11, 2003 | 3.000 | 3.000 | 3.000 | 3.000 | 400 | +0.00(+0.00%) |
Mar 10, 2003 | 3.000 | 3.000 | 3.000 | 3.000 | 4,400 | +0.02(+0.50%) |
Mar 07, 2003 | 3.000 | 3.000 | 2.960 | 2.985 | 3,500 | +0.00(+0.17%) |
Mar 06, 2003 | 2.980 | 2.980 | 2.980 | 2.980 | 100 | -0.02(-0.67%) |
Mar 05, 2003 | 3.000 | 3.000 | 3.000 | 3.000 | 300 | +0.00(+0.00%) |
Mar 04, 2003 | 3.000 | 3.000 | 3.000 | 3.000 | 3,100 | -0.00(-0.00%) |
Mar 03, 2003 | 3.000 | 3.000 | 3.000 | 3.000 | 5,600 | +0.00(+0.00%) |
Feb 28, 2003 | 3.000 | 3.000 | 3.000 | 3.000 | 1,200 | +0.00(+0.00%) |
Feb 27, 2003 | 3.000 | 3.000 | 3.000 | 3.000 | 800 | +0.00(+0.00%) |
Feb 26, 2003 | 3.020 | 3.020 | 3.000 | 3.000 | 5,900 | -0.02(-0.66%) |
Feb 25, 2003 | 3.030 | 3.030 | 3.020 | 3.020 | 2,300 | +0.01(+0.33%) |
Feb 24, 2003 | 3.050 | 3.050 | 3.010 | 3.010 | 1,200 | -0.10(-3.22%) |
Feb 21, 2003 | 3.050 | 3.110 | 3.050 | 3.110 | 1,600 | +0.09(+2.95%) |
Feb 20, 2003 | 3.060 | 3.060 | 3.000 | 3.021 | 2,500 | +0.01(+0.37%) |
Feb 19, 2003 | 3.010 | 3.040 | 3.010 | 3.010 | 8,800 | -0.08(-2.59%) |
Feb 18, 2003 | 3.000 | 3.090 | 3.000 | 3.090 | 7,900 | +0.09(+3.00%) |
Feb 14, 2003 | 3.000 | 3.040 | 3.000 | 3.000 | 1,200 | +0.00(+0.00%) |
Feb 13, 2003 | 3.000 | 3.000 | 3.000 | 3.000 | 400 | -0.05(-1.64%) |
Feb 12, 2003 | 3.050 | 3.090 | 3.000 | 3.050 | 12,500 | -0.01(-0.33%) |
Feb 11, 2003 | 3.090 | 3.090 | 3.050 | 3.060 | 3,000 | -0.00(-0.03%) |
Feb 10, 2003 | 3.060 | 3.061 | 3.060 | 3.061 | 800 | +0.00(+0.03%) |
Feb 07, 2003 | 3.090 | 3.100 | 3.060 | 3.060 | 1,600 | +0.04(+1.32%) |
Feb 06, 2003 | 3.020 | 3.020 | 3.020 | 3.020 | 100 | -0.01(-0.26%) |
Feb 05, 2003 | 3.020 | 3.070 | 3.020 | 3.028 | 1,500 | -0.02(-0.72%) |
Feb 04, 2003 | 3.050 | 3.050 | 3.050 | 3.050 | 100 | -0.01(-0.36%) |
Feb 03, 2003 | 3.050 | 3.100 | 3.050 | 3.061 | 4,800 | -0.00(-0.13%) |
Jan 31, 2003 | 3.065 | 3.065 | 3.065 | 3.065 | 200 | +0.00(+0.16%) |
Jan 30, 2003 | 3.180 | 3.180 | 3.060 | 3.060 | 200 | -0.09(-2.86%) |
Jan 29, 2003 | 3.150 | 3.150 | 3.150 | 3.150 | 0 | +0.00(+0.00%) |
Jan 28, 2003 | 3.060 | 3.150 | 3.060 | 3.150 | 1,400 | +0.09(+2.94%) |
Jan 27, 2003 | 3.090 | 3.090 | 3.060 | 3.060 | 1,300 | -0.04(-1.29%) |
Jan 24, 2003 | 3.090 | 3.110 | 3.090 | 3.100 | 3,700 | +0.01(+0.32%) |
Jan 23, 2003 | 3.100 | 3.150 | 3.090 | 3.090 | 4,000 | +0.00(+0.00%) |
Jan 22, 2003 | 3.050 | 3.100 | 3.050 | 3.090 | 2,900 | -0.01(-0.35%) |
Jan 21, 2003 | 3.100 | 3.101 | 3.100 | 3.101 | 1,300 | -0.05(-1.56%) |
Jan 17, 2003 | 3.100 | 3.150 | 3.100 | 3.150 | 400 | +0.05(+1.61%) |
Jan 16, 2003 | 3.150 | 3.150 | 3.100 | 3.100 | 800 | +0.00(+0.00%) |
Jan 15, 2003 | 3.150 | 3.150 | 3.100 | 3.100 | 4,900 | -0.06(-1.90%) |
Jan 14, 2003 | 3.050 | 3.240 | 3.010 | 3.160 | 6,800 | +0.04(+1.28%) |
Jan 13, 2003 | 3.240 | 3.240 | 3.120 | 3.120 | 2,600 | -0.03(-0.95%) |
Jan 10, 2003 | 3.150 | 3.150 | 3.150 | 3.150 | 0 | +0.00(+0.00%) |
Jan 09, 2003 | 3.120 | 3.250 | 3.120 | 3.150 | 3,600 | +0.02(+0.64%) |
Jan 08, 2003 | 3.170 | 3.170 | 3.130 | 3.130 | 2,900 | -0.03(-0.95%) |
Jan 07, 2003 | 3.160 | 3.160 | 3.150 | 3.160 | 1,200 | -0.00(-0.03%) |
Jan 06, 2003 | 3.161 | 3.161 | 3.161 | 3.161 | 100 | -0.04(-1.22%) |
Jan 03, 2003 | 3.200 | 3.200 | 3.200 | 3.200 | 400 | -0.05(-1.54%) |
Jan 02, 2003 | 3.170 | 3.250 | 3.100 | 3.250 | 11,800 | +0.08(+2.52%) |
Dec 31, 2002 | 3.110 | 3.170 | 3.090 | 3.170 | 25,400 | +0.07(+2.26%) |
Dec 30, 2002 | 3.220 | 3.220 | 3.100 | 3.100 | 3,100 | +0.03(+0.98%) |
Dec 27, 2002 | 3.100 | 3.110 | 3.070 | 3.070 | 4,100 | -0.08(-2.54%) |
Dec 26, 2002 | 3.180 | 3.180 | 3.150 | 3.150 | 4,600 | +0.07(+2.27%) |
Dec 24, 2002 | 3.080 | 3.090 | 3.070 | 3.080 | 2,400 | -0.02(-0.65%) |
Dec 23, 2002 | 3.130 | 3.210 | 3.080 | 3.100 | 6,700 | -0.02(-0.64%) |
Dec 20, 2002 | 3.120 | 3.160 | 3.120 | 3.120 | 2,100 | -0.04(-1.27%) |
Dec 19, 2002 | 3.180 | 3.190 | 3.160 | 3.160 | 700 | +0.07(+2.27%) |
Dec 18, 2002 | 3.240 | 3.240 | 3.090 | 3.090 | 4,000 | -0.15(-4.63%) |
Dec 17, 2002 | 3.190 | 3.240 | 3.190 | 3.240 | 2,300 | +0.13(+4.18%) |
Dec 16, 2002 | 3.200 | 3.250 | 3.090 | 3.110 | 4,000 | -0.05(-1.58%) |
Dec 13, 2002 | 3.210 | 3.250 | 3.050 | 3.160 | 8,100 | -0.09(-2.77%) |
Dec 12, 2002 | 3.300 | 3.300 | 3.250 | 3.250 | 4,300 | -0.09(-2.67%) |
Dec 11, 2002 | 3.281 | 3.339 | 3.281 | 3.339 | 200 | +0.14(+4.34%) |
Dec 10, 2002 | 3.500 | 3.500 | 3.200 | 3.200 | 5,700 | -0.25(-7.25%) |
Dec 09, 2002 | 3.650 | 3.660 | 3.400 | 3.450 | 6,100 | -0.15(-4.17%) |
Dec 06, 2002 | 3.600 | 3.600 | 3.410 | 3.600 | 4,600 | +0.08(+2.27%) |
Dec 05, 2002 | 3.770 | 3.770 | 3.500 | 3.520 | 1,300 | -0.20(-5.40%) |
Dec 04, 2002 | 3.770 | 3.770 | 3.721 | 3.721 | 1,000 | -0.23(-5.80%) |
Dec 03, 2002 | 3.950 | 3.950 | 3.950 | 3.950 | 700 | +0.00(+0.00%) |
Dec 02, 2002 | 3.870 | 3.950 | 3.850 | 3.950 | 6,200 | +0.09(+2.33%) |
Nov 29, 2002 | 3.500 | 3.860 | 3.500 | 3.860 | 3,200 | +0.07(+1.85%) |
Nov 27, 2002 | 3.740 | 3.850 | 3.600 | 3.790 | 7,500 | +0.23(+6.46%) |
Nov 26, 2002 | 3.600 | 3.750 | 3.300 | 3.560 | 3,700 | -0.19(-5.07%) |
Nov 25, 2002 | 3.690 | 3.750 | 3.610 | 3.750 | 4,600 | +0.01(+0.27%) |
Nov 22, 2002 | 3.500 | 3.750 | 3.500 | 3.740 | 2,900 | +0.04(+1.11%) |
Nov 21, 2002 | 3.310 | 3.750 | 3.300 | 3.699 | 15,500 | +0.35(+10.42%) |
Nov 20, 2002 | 3.250 | 3.500 | 3.230 | 3.350 | 7,800 | +0.10(+3.08%) |
Nov 19, 2002 | 3.260 | 3.390 | 3.250 | 3.250 | 3,100 | -0.15(-4.41%) |
Nov 18, 2002 | 3.260 | 3.410 | 3.260 | 3.400 | 2,300 | -0.02(-0.58%) |
Nov 15, 2002 | 3.390 | 3.450 | 3.200 | 3.420 | 2,100 | +0.12(+3.64%) |
Nov 14, 2002 | 3.140 | 3.350 | 3.140 | 3.300 | 3,000 | +0.10(+3.12%) |
Nov 13, 2002 | 3.200 | 3.250 | 3.100 | 3.200 | 14,700 | +0.02(+0.63%) |
Nov 12, 2002 | 3.080 | 3.250 | 3.080 | 3.180 | 7,300 | -0.02(-0.59%) |
Nov 11, 2002 | 3.100 | 3.200 | 3.050 | 3.199 | 3,700 | -0.08(-2.47%) |
Nov 08, 2002 | 3.100 | 3.290 | 3.100 | 3.280 | 2,400 | -0.02(-0.61%) |
Nov 07, 2002 | 3.230 | 3.300 | 3.150 | 3.300 | 3,900 | -0.05(-1.49%) |
Nov 06, 2002 | 3.240 | 3.350 | 3.240 | 3.350 | 4,000 | +0.12(+3.72%) |
Nov 05, 2002 | 3.280 | 3.280 | 3.230 | 3.230 | 500 | +0.14(+4.53%) |
Nov 04, 2002 | 3.000 | 3.140 | 2.860 | 3.090 | 8,400 | +0.10(+3.34%) |