Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 4.640 | 4.850 | 4.589 | 4.849 | 128,850 | +0.33(+7.28%) |
Oct 30, 2003 | 4.610 | 4.550 | 4.489 | 4.520 | 4,900 | -0.09(-1.95%) |
Oct 29, 2003 | 4.620 | 4.670 | 4.400 | 4.610 | 26,750 | -0.08(-1.71%) |
Oct 28, 2003 | 4.750 | 4.750 | 4.618 | 4.690 | 37,700 | -0.02(-0.42%) |
Oct 27, 2003 | 4.680 | 4.750 | 4.650 | 4.710 | 3,800 | -0.04(-0.74%) |
Oct 24, 2003 | 4.650 | 4.750 | 4.650 | 4.745 | 14,300 | +0.09(+2.04%) |
Oct 23, 2003 | 4.580 | 4.650 | 4.580 | 4.650 | 13,400 | +0.05(+1.09%) |
Oct 22, 2003 | 4.620 | 4.750 | 4.411 | 4.600 | 16,500 | -0.05(-1.08%) |
Oct 21, 2003 | 4.700 | 4.700 | 4.290 | 4.650 | 23,300 | -0.05(-1.06%) |
Oct 20, 2003 | 4.700 | 4.750 | 4.670 | 4.700 | 30,600 | +0.05(+1.08%) |
Oct 17, 2003 | 4.650 | 4.690 | 4.470 | 4.650 | 17,400 | -0.02(-0.43%) |
Oct 16, 2003 | 4.750 | 4.710 | 4.670 | 4.670 | 12,000 | -0.08(-1.68%) |
Oct 15, 2003 | 4.800 | 4.960 | 4.550 | 4.750 | 84,080 | +0.01(+0.21%) |
Oct 14, 2003 | 4.450 | 4.750 | 4.350 | 4.740 | 148,433 | +0.27(+6.04%) |
Oct 13, 2003 | 4.340 | 4.500 | 4.110 | 4.470 | 158,700 | +0.20(+4.68%) |
Oct 10, 2003 | 4.350 | 4.350 | 3.940 | 4.270 | 25,000 | -0.06(-1.39%) |
Oct 09, 2003 | 4.240 | 4.450 | 4.080 | 4.330 | 65,200 | +0.12(+2.85%) |
Oct 08, 2003 | 4.200 | 4.410 | 4.200 | 4.210 | 47,600 | -0.08(-1.86%) |
Oct 07, 2003 | 4.200 | 4.450 | 4.120 | 4.290 | 226,370 | +0.09(+2.14%) |
Oct 06, 2003 | 4.090 | 4.200 | 4.010 | 4.200 | 93,270 | +0.20(+5.00%) |
Oct 03, 2003 | 3.910 | 4.110 | 3.900 | 4.000 | 152,071 | +0.10(+2.56%) |
Oct 02, 2003 | 3.850 | 3.900 | 3.850 | 3.900 | 128,500 | +0.02(+0.52%) |
Oct 01, 2003 | 3.900 | 3.900 | 3.850 | 3.880 | 45,100 | -0.02(-0.51%) |
Sep 30, 2003 | 3.900 | 3.900 | 3.880 | 3.900 | 24,500 | +0.00(+0.00%) |
Sep 29, 2003 | 3.900 | 3.900 | 3.900 | 3.900 | 16,800 | +0.00(+0.00%) |
Sep 26, 2003 | 3.900 | 3.900 | 3.880 | 3.900 | 95,700 | +0.02(+0.52%) |
Sep 25, 2003 | 3.900 | 3.900 | 3.880 | 3.880 | 36,700 | -0.01(-0.26%) |
Sep 24, 2003 | 3.900 | 3.900 | 3.870 | 3.890 | 20,900 | -0.01(-0.26%) |
Sep 23, 2003 | 3.890 | 3.900 | 3.820 | 3.900 | 183,300 | +0.00(+0.00%) |
Sep 22, 2003 | 3.900 | 3.950 | 3.760 | 3.900 | 25,600 | -0.05(-1.27%) |
Sep 19, 2003 | 3.800 | 3.980 | 3.800 | 3.950 | 5,000 | +0.19(+5.03%) |
Sep 18, 2003 | 3.950 | 3.990 | 3.750 | 3.761 | 31,078 | -0.07(-1.80%) |
Sep 17, 2003 | 3.990 | 3.990 | 3.770 | 3.830 | 21,600 | -0.15(-3.70%) |
Sep 16, 2003 | 3.630 | 4.000 | 3.620 | 3.977 | 21,601 | +0.23(+6.05%) |
Sep 15, 2003 | 3.800 | 3.900 | 3.560 | 3.750 | 10,400 | +0.04(+1.08%) |
Sep 12, 2003 | 3.840 | 3.840 | 3.630 | 3.710 | 24,500 | -0.18(-4.63%) |
Sep 11, 2003 | 3.960 | 4.000 | 3.830 | 3.890 | 8,000 | -0.07(-1.77%) |
Sep 10, 2003 | 3.910 | 3.970 | 3.910 | 3.960 | 4,900 | -0.04(-1.00%) |
Sep 09, 2003 | 3.960 | 4.000 | 3.600 | 4.000 | 18,900 | +0.00(+0.00%) |
Sep 08, 2003 | 3.960 | 4.000 | 3.780 | 4.000 | 31,900 | +0.02(+0.50%) |
Sep 05, 2003 | 3.980 | 3.980 | 3.940 | 3.980 | 2,700 | +0.00(+0.00%) |
Sep 04, 2003 | 3.892 | 4.000 | 3.880 | 3.980 | 10,200 | -0.01(-0.25%) |
Sep 03, 2003 | 4.000 | 4.000 | 3.910 | 3.990 | 40,200 | -0.01(-0.25%) |
Sep 02, 2003 | 3.870 | 4.000 | 3.870 | 4.000 | 88,900 | +0.14(+3.57%) |
Aug 29, 2003 | 3.830 | 3.890 | 3.760 | 3.862 | 15,100 | +0.06(+1.63%) |
Aug 28, 2003 | 3.680 | 3.850 | 3.650 | 3.800 | 25,600 | +0.16(+4.40%) |
Aug 27, 2003 | 3.630 | 3.650 | 3.600 | 3.640 | 15,000 | +0.02(+0.55%) |
Aug 26, 2003 | 3.690 | 3.690 | 3.500 | 3.620 | 23,300 | -0.01(-0.28%) |
Aug 25, 2003 | 3.490 | 3.660 | 3.490 | 3.630 | 7,800 | +0.23(+6.76%) |
Aug 22, 2003 | 3.351 | 3.500 | 3.350 | 3.400 | 96,900 | -0.09(-2.58%) |
Aug 21, 2003 | 3.499 | 3.540 | 3.399 | 3.490 | 6,300 | -0.01(-0.29%) |
Aug 20, 2003 | 3.500 | 3.560 | 3.330 | 3.500 | 10,000 | -0.05(-1.41%) |
Aug 19, 2003 | 3.550 | 3.700 | 3.460 | 3.550 | 32,000 | +0.08(+2.31%) |
Aug 18, 2003 | 3.610 | 3.610 | 3.300 | 3.470 | 34,500 | +0.07(+2.06%) |
Aug 15, 2003 | 3.450 | 3.500 | 3.400 | 3.400 | 6,600 | -0.05(-1.45%) |
Aug 14, 2003 | 3.590 | 3.610 | 3.270 | 3.450 | 13,000 | +0.13(+3.92%) |
Aug 13, 2003 | 3.300 | 3.470 | 3.300 | 3.320 | 63,200 | +0.00(+0.00%) |
Aug 12, 2003 | 3.350 | 3.410 | 3.260 | 3.320 | 11,700 | -0.08(-2.38%) |
Aug 11, 2003 | 3.320 | 3.597 | 3.319 | 3.401 | 4,000 | +0.15(+4.65%) |
Aug 08, 2003 | 3.120 | 3.300 | 3.120 | 3.250 | 5,500 | -0.10(-2.99%) |
Aug 07, 2003 | 3.180 | 3.500 | 3.180 | 3.350 | 32,100 | -0.05(-1.47%) |
Aug 06, 2003 | 3.345 | 3.410 | 3.345 | 3.400 | 8,600 | +0.05(+1.49%) |
Aug 05, 2003 | 3.210 | 3.400 | 3.210 | 3.350 | 11,300 | +0.14(+4.33%) |
Aug 04, 2003 | 3.350 | 3.350 | 3.200 | 3.211 | 2,500 | -0.14(-4.15%) |
Aug 01, 2003 | 3.350 | 3.350 | 3.350 | 3.350 | 2,700 | +0.00(+0.00%) |
Jul 31, 2003 | 3.110 | 3.390 | 3.060 | 3.350 | 9,700 | -0.02(-0.56%) |
Jul 30, 2003 | 3.320 | 3.420 | 3.020 | 3.369 | 8,200 | +0.07(+2.09%) |
Jul 29, 2003 | 3.240 | 3.300 | 3.010 | 3.300 | 19,600 | +0.01(+0.30%) |
Jul 28, 2003 | 3.140 | 3.390 | 3.140 | 3.290 | 12,300 | +0.04(+1.23%) |
Jul 25, 2003 | 3.310 | 3.310 | 3.250 | 3.250 | 6,300 | -0.01(-0.31%) |
Jul 24, 2003 | 3.270 | 3.271 | 3.260 | 3.260 | 1,500 | -0.18(-5.21%) |
Jul 23, 2003 | 3.300 | 3.439 | 3.270 | 3.439 | 2,000 | -0.06(-1.74%) |
Jul 22, 2003 | 3.390 | 3.500 | 3.390 | 3.500 | 2,500 | +0.00(+0.00%) |
Jul 21, 2003 | 3.400 | 3.500 | 3.400 | 3.500 | 7,100 | +0.11(+3.24%) |
Jul 18, 2003 | 3.430 | 3.449 | 3.350 | 3.390 | 4,000 | -0.05(-1.45%) |
Jul 17, 2003 | 3.560 | 3.560 | 3.400 | 3.440 | 21,400 | -0.22(-5.99%) |
Jul 16, 2003 | 3.660 | 3.660 | 3.600 | 3.659 | 10,400 | -0.00(-0.03%) |
Jul 15, 2003 | 3.704 | 3.704 | 3.600 | 3.660 | 15,700 | -0.07(-1.88%) |
Jul 14, 2003 | 3.870 | 3.890 | 3.650 | 3.730 | 21,500 | -0.14(-3.62%) |
Jul 11, 2003 | 3.870 | 3.870 | 3.870 | 3.870 | 1,300 | +0.00(+0.00%) |
Jul 10, 2003 | 3.890 | 3.900 | 3.870 | 3.870 | 6,700 | -0.03(-0.77%) |
Jul 09, 2003 | 3.850 | 3.990 | 3.850 | 3.900 | 30,600 | +0.02(+0.52%) |
Jul 08, 2003 | 3.900 | 3.900 | 3.850 | 3.880 | 12,500 | +0.03(+0.78%) |
Jul 07, 2003 | 3.900 | 3.990 | 3.800 | 3.850 | 47,100 | -0.05(-1.28%) |
Jul 03, 2003 | 3.860 | 3.900 | 3.860 | 3.900 | 2,700 | +0.08(+2.09%) |
Jul 02, 2003 | 3.730 | 3.980 | 3.730 | 3.820 | 45,000 | +0.07(+1.87%) |
Jul 01, 2003 | 3.500 | 3.800 | 3.140 | 3.750 | 125,200 | +0.10(+2.74%) |
Jun 30, 2003 | 3.790 | 3.800 | 3.600 | 3.650 | 19,900 | -0.15(-3.95%) |
Jun 27, 2003 | 3.880 | 3.880 | 3.610 | 3.800 | 49,000 | +0.00(+0.00%) |
Jun 26, 2003 | 3.660 | 3.800 | 3.660 | 3.800 | 17,800 | +0.09(+2.43%) |
Jun 25, 2003 | 3.800 | 3.800 | 3.700 | 3.710 | 3,300 | +0.01(+0.27%) |
Jun 24, 2003 | 3.720 | 3.800 | 3.621 | 3.700 | 6,600 | -0.04(-1.07%) |
Jun 23, 2003 | 3.760 | 3.760 | 3.700 | 3.740 | 44,900 | +0.02(+0.51%) |
Jun 20, 2003 | 3.700 | 3.850 | 3.700 | 3.721 | 28,300 | -0.03(-0.77%) |
Jun 19, 2003 | 3.799 | 3.800 | 3.750 | 3.750 | 23,300 | +0.00(+0.00%) |
Jun 18, 2003 | 3.400 | 3.800 | 3.360 | 3.750 | 50,900 | +0.40(+11.94%) |
Jun 17, 2003 | 3.301 | 3.350 | 3.260 | 3.350 | 18,900 | +0.01(+0.30%) |
Jun 16, 2003 | 3.180 | 3.400 | 3.170 | 3.340 | 34,000 | -0.17(-4.84%) |
Jun 13, 2003 | 3.790 | 3.790 | 3.310 | 3.510 | 10,500 | -0.04(-1.15%) |
Jun 12, 2003 | 3.540 | 3.650 | 3.390 | 3.551 | 18,000 | +0.08(+2.33%) |
Jun 11, 2003 | 3.420 | 3.480 | 3.250 | 3.470 | 14,900 | +0.17(+5.15%) |
Jun 10, 2003 | 3.650 | 3.770 | 3.180 | 3.300 | 72,400 | -0.40(-10.81%) |
Jun 09, 2003 | 3.501 | 4.040 | 3.631 | 3.700 | 172,500 | +0.20(+5.68%) |
Jun 06, 2003 | 3.740 | 3.810 | 3.500 | 3.501 | 16,800 | -0.15(-4.08%) |
Jun 05, 2003 | 3.620 | 3.770 | 3.450 | 3.650 | 31,600 | +0.17(+4.89%) |
Jun 04, 2003 | 3.500 | 3.530 | 3.470 | 3.480 | 30,000 | -0.01(-0.29%) |
Jun 03, 2003 | 3.400 | 3.500 | 3.390 | 3.490 | 382,400 | +0.10(+2.95%) |
Jun 02, 2003 | 3.400 | 3.400 | 3.370 | 3.390 | 6,100 | +0.07(+2.11%) |
May 30, 2003 | 3.410 | 3.410 | 3.300 | 3.320 | 7,400 | -0.09(-2.64%) |
May 29, 2003 | 3.440 | 3.500 | 3.370 | 3.410 | 16,700 | +0.05(+1.49%) |
May 28, 2003 | 3.500 | 3.500 | 3.300 | 3.360 | 138,600 | -0.13(-3.72%) |
May 27, 2003 | 2.910 | 3.990 | 2.910 | 3.490 | 38,600 | +0.50(+16.72%) |
May 23, 2003 | 3.050 | 3.050 | 2.950 | 2.990 | 7,700 | -0.01(-0.33%) |
May 22, 2003 | 2.990 | 3.130 | 2.990 | 3.000 | 40,700 | +0.00(+0.00%) |
May 21, 2003 | 2.900 | 3.000 | 2.840 | 3.000 | 9,500 | +0.00(+0.00%) |
May 20, 2003 | 2.990 | 3.000 | 2.720 | 3.000 | 37,000 | +0.06(+2.04%) |
May 19, 2003 | 2.940 | 2.940 | 2.860 | 2.940 | 5,500 | +0.01(+0.34%) |
May 16, 2003 | 2.940 | 2.940 | 2.900 | 2.930 | 3,600 | -0.01(-0.34%) |
May 15, 2003 | 2.980 | 2.980 | 2.900 | 2.940 | 13,200 | +0.04(+1.41%) |
May 14, 2003 | 2.760 | 2.899 | 2.720 | 2.899 | 5,200 | +0.05(+1.72%) |
May 13, 2003 | 3.000 | 3.000 | 2.660 | 2.850 | 10,400 | -0.15(-5.00%) |
May 12, 2003 | 3.000 | 3.000 | 2.950 | 3.000 | 6,700 | +0.00(+0.00%) |
May 09, 2003 | 2.950 | 3.000 | 2.950 | 3.000 | 11,600 | +0.05(+1.69%) |
May 08, 2003 | 2.980 | 2.990 | 2.950 | 2.950 | 6,900 | -0.03(-1.01%) |
May 07, 2003 | 2.980 | 2.980 | 2.930 | 2.980 | 15,300 | +0.03(+1.02%) |
May 06, 2003 | 2.980 | 2.980 | 2.910 | 2.950 | 31,600 | -0.02(-0.67%) |
May 05, 2003 | 2.900 | 2.980 | 2.900 | 2.970 | 18,700 | +0.02(+0.68%) |
May 02, 2003 | 2.840 | 2.950 | 2.800 | 2.950 | 16,100 | +0.09(+3.15%) |
May 01, 2003 | 2.950 | 2.950 | 2.610 | 2.860 | 12,200 | -0.09(-3.05%) |
Apr 30, 2003 | 2.850 | 2.950 | 2.750 | 2.950 | 8,000 | +0.14(+4.98%) |
Apr 29, 2003 | 2.830 | 2.830 | 2.670 | 2.810 | 5,900 | +0.13(+4.85%) |
Apr 28, 2003 | 2.840 | 2.850 | 2.360 | 2.680 | 41,000 | -0.26(-8.84%) |
Apr 25, 2003 | 2.930 | 2.950 | 2.850 | 2.940 | 8,500 | +0.04(+1.38%) |
Apr 24, 2003 | 2.900 | 2.900 | 2.850 | 2.900 | 7,800 | +0.02(+0.69%) |
Apr 23, 2003 | 2.990 | 2.990 | 2.850 | 2.880 | 24,600 | -0.07(-2.37%) |
Apr 22, 2003 | 2.980 | 3.000 | 2.940 | 2.950 | 33,000 | +0.01(+0.34%) |
Apr 21, 2003 | 2.900 | 2.980 | 2.840 | 2.940 | 39,300 | +0.06(+2.08%) |
Apr 17, 2003 | 2.890 | 2.910 | 2.780 | 2.880 | 29,900 | -0.02(-0.66%) |
Apr 16, 2003 | 2.990 | 2.990 | 2.800 | 2.899 | 14,400 | +0.01(+0.31%) |
Apr 15, 2003 | 2.970 | 2.970 | 2.810 | 2.890 | 23,200 | -0.06(-2.03%) |
Apr 14, 2003 | 2.890 | 2.950 | 2.770 | 2.950 | 29,400 | +0.06(+2.08%) |
Apr 11, 2003 | 2.820 | 2.900 | 2.720 | 2.890 | 28,000 | +0.09(+3.21%) |
Apr 10, 2003 | 2.890 | 2.990 | 2.750 | 2.800 | 20,700 | -0.10(-3.45%) |
Apr 09, 2003 | 2.880 | 2.990 | 2.730 | 2.900 | 18,500 | -0.08(-2.68%) |
Apr 08, 2003 | 2.980 | 2.980 | 2.920 | 2.980 | 15,000 | +0.06(+2.05%) |
Apr 07, 2003 | 2.850 | 2.970 | 2.760 | 2.920 | 22,800 | +0.07(+2.46%) |
Apr 04, 2003 | 2.900 | 2.900 | 2.710 | 2.850 | 8,000 | -0.08(-2.73%) |
Apr 03, 2003 | 2.950 | 3.000 | 2.850 | 2.930 | 20,000 | -0.02(-0.68%) |
Apr 02, 2003 | 2.850 | 2.950 | 2.710 | 2.950 | 15,700 | +0.15(+5.36%) |
Apr 01, 2003 | 2.870 | 2.870 | 2.740 | 2.800 | 36,000 | +0.05(+1.82%) |
Mar 31, 2003 | 2.550 | 2.780 | 2.550 | 2.750 | 41,200 | +0.20(+7.84%) |
Mar 28, 2003 | 2.550 | 2.550 | 2.540 | 2.550 | 34,200 | +0.00(+0.00%) |
Mar 27, 2003 | 2.550 | 2.550 | 2.420 | 2.550 | 12,000 | +0.00(+0.00%) |
Mar 26, 2003 | 2.550 | 2.550 | 2.460 | 2.550 | 2,700,000 | +0.05(+2.00%) |
Mar 25, 2003 | 2.490 | 2.550 | 2.490 | 2.500 | 94,100 | +0.00(+0.00%) |
Mar 24, 2003 | 2.440 | 2.500 | 2.270 | 2.500 | 9,500 | -0.03(-1.19%) |
Mar 21, 2003 | 2.550 | 2.580 | 2.510 | 2.530 | 103,700 | -0.02(-0.78%) |
Mar 20, 2003 | 2.550 | 2.550 | 2.500 | 2.550 | 9,400 | +0.00(+0.00%) |
Mar 19, 2003 | 2.510 | 2.600 | 2.510 | 2.550 | 32,900 | -0.06(-2.26%) |
Mar 18, 2003 | 2.530 | 2.610 | 2.490 | 2.609 | 10,600 | -0.00(-0.04%) |
Mar 17, 2003 | 2.580 | 2.610 | 2.580 | 2.610 | 1,300 | +0.01(+0.38%) |
Mar 14, 2003 | 2.690 | 2.700 | 2.560 | 2.600 | 11,300 | +0.00(+0.00%) |
Mar 13, 2003 | 2.640 | 2.640 | 2.520 | 2.600 | 111,300 | -0.01(-0.38%) |
Mar 12, 2003 | 2.621 | 2.730 | 2.600 | 2.610 | 5,400 | -0.14(-5.09%) |
Mar 11, 2003 | 2.800 | 2.800 | 2.420 | 2.750 | 132,000 | +0.05(+1.85%) |
Mar 10, 2003 | 2.800 | 2.860 | 2.700 | 2.700 | 23,900 | -0.11(-3.91%) |
Mar 07, 2003 | 2.820 | 2.920 | 2.750 | 2.810 | 8,800 | +0.00(+0.00%) |
Mar 06, 2003 | 2.810 | 2.810 | 2.750 | 2.810 | 7,800 | +0.02(+0.72%) |
Mar 05, 2003 | 2.700 | 2.790 | 2.700 | 2.790 | 8,200 | +0.17(+6.45%) |
Mar 04, 2003 | 2.730 | 2.730 | 2.620 | 2.621 | 6,900 | -0.08(-2.89%) |
Mar 03, 2003 | 2.710 | 2.710 | 2.550 | 2.699 | 22,500 | -0.00(-0.04%) |
Feb 28, 2003 | 2.730 | 2.730 | 2.700 | 2.700 | 1,900 | -0.03(-1.10%) |
Feb 27, 2003 | 2.720 | 2.730 | 2.720 | 2.730 | 7,600 | +0.00(+0.00%) |
Feb 26, 2003 | 2.810 | 2.900 | 2.700 | 2.730 | 2,200 | +0.03(+1.11%) |
Feb 25, 2003 | 2.550 | 2.700 | 2.490 | 2.700 | 14,600 | +0.12(+4.65%) |
Feb 24, 2003 | 2.600 | 2.660 | 2.250 | 2.580 | 36,100 | -0.27(-9.47%) |
Feb 21, 2003 | 2.740 | 2.850 | 2.740 | 2.850 | 3,000 | +0.03(+1.06%) |
Feb 20, 2003 | 2.830 | 2.830 | 2.750 | 2.820 | 3,700 | -0.02(-0.70%) |
Feb 19, 2003 | 2.950 | 2.950 | 2.750 | 2.840 | 6,600 | -0.04(-1.39%) |
Feb 18, 2003 | 2.910 | 2.930 | 2.850 | 2.880 | 22,700 | -0.02(-0.69%) |
Feb 14, 2003 | 2.910 | 2.930 | 2.850 | 2.900 | 35,500 | -0.05(-1.69%) |
Feb 13, 2003 | 2.850 | 2.950 | 2.850 | 2.950 | 7,700 | +0.01(+0.37%) |
Feb 12, 2003 | 2.910 | 2.940 | 2.850 | 2.939 | 11,300 | +0.01(+0.34%) |
Feb 11, 2003 | 2.900 | 2.950 | 2.790 | 2.929 | 15,400 | +0.04(+1.35%) |
Feb 10, 2003 | 2.860 | 2.950 | 2.850 | 2.890 | 7,200 | -0.06(-2.00%) |
Feb 07, 2003 | 2.949 | 2.949 | 2.949 | 2.949 | 500 | +0.04(+1.38%) |
Feb 06, 2003 | 2.901 | 2.950 | 2.850 | 2.909 | 14,600 | +0.01(+0.31%) |
Feb 05, 2003 | 2.970 | 3.000 | 2.900 | 2.900 | 22,300 | -0.04(-1.36%) |
Feb 04, 2003 | 2.890 | 3.000 | 2.770 | 2.940 | 24,000 | -0.06(-2.00%) |
Feb 03, 2003 | 2.810 | 3.000 | 2.560 | 3.000 | 30,300 | +0.10(+3.45%) |
Jan 31, 2003 | 2.810 | 3.010 | 2.800 | 2.900 | 68,500 | +0.00(+0.00%) |
Jan 30, 2003 | 2.850 | 2.950 | 2.850 | 2.900 | 19,200 | +0.05(+1.75%) |
Jan 29, 2003 | 2.850 | 2.900 | 2.830 | 2.850 | 43,900 | +0.00(+0.00%) |
Jan 28, 2003 | 2.650 | 2.870 | 2.650 | 2.850 | 5,700 | +0.20(+7.55%) |
Jan 27, 2003 | 2.750 | 2.750 | 2.550 | 2.650 | 7,400 | -0.10(-3.64%) |
Jan 24, 2003 | 2.760 | 2.850 | 2.750 | 2.750 | 10,100 | -0.15(-5.17%) |
Jan 23, 2003 | 2.480 | 2.990 | 2.480 | 2.900 | 58,400 | +0.05(+1.79%) |
Jan 22, 2003 | 2.690 | 2.850 | 2.690 | 2.849 | 8,700 | +0.02(+0.60%) |
Jan 21, 2003 | 2.800 | 2.832 | 2.560 | 2.832 | 22,100 | +0.03(+1.14%) |
Jan 17, 2003 | 2.660 | 2.800 | 2.660 | 2.800 | 18,400 | +0.05(+1.82%) |
Jan 16, 2003 | 2.600 | 2.800 | 2.510 | 2.750 | 9,500 | -0.05(-1.79%) |
Jan 15, 2003 | 2.710 | 2.800 | 2.570 | 2.800 | 21,400 | +0.04(+1.56%) |
Jan 14, 2003 | 2.600 | 2.770 | 2.570 | 2.757 | 36,400 | +0.11(+4.04%) |
Jan 13, 2003 | 2.680 | 2.720 | 2.330 | 2.650 | 56,700 | -0.09(-3.28%) |
Jan 10, 2003 | 2.490 | 2.740 | 2.490 | 2.740 | 11,500 | +0.23(+9.16%) |
Jan 09, 2003 | 2.400 | 2.510 | 2.360 | 2.510 | 22,700 | +0.11(+4.58%) |
Jan 08, 2003 | 2.200 | 2.400 | 2.200 | 2.400 | 20,900 | +0.17(+7.62%) |
Jan 07, 2003 | 2.120 | 2.230 | 2.110 | 2.230 | 10,000 | +0.13(+6.19%) |
Jan 06, 2003 | 2.130 | 2.200 | 2.040 | 2.100 | 31,300 | -0.01(-0.47%) |
Jan 03, 2003 | 1.990 | 2.110 | 1.990 | 2.110 | 2,200 | +0.06(+2.93%) |
Jan 02, 2003 | 2.110 | 2.110 | 1.880 | 2.050 | 3,200 | +0.05(+2.50%) |
Dec 31, 2002 | 1.860 | 2.100 | 1.860 | 2.000 | 5,500 | +0.01(+0.50%) |
Dec 30, 2002 | 1.950 | 2.130 | 1.800 | 1.990 | 35,900 | +0.09(+4.74%) |
Dec 27, 2002 | 1.960 | 1.990 | 1.570 | 1.900 | 63,300 | -0.11(-5.47%) |
Dec 26, 2002 | 1.940 | 2.130 | 1.940 | 2.010 | 14,400 | +0.11(+5.79%) |
Dec 24, 2002 | 1.870 | 1.900 | 1.850 | 1.900 | 36,000 | +0.02(+1.06%) |
Dec 23, 2002 | 1.810 | 1.950 | 1.880 | 1.880 | 394,800 | +0.01(+0.53%) |
Dec 20, 2002 | 1.810 | 1.870 | 1.690 | 1.870 | 36,600 | +0.04(+2.19%) |
Dec 19, 2002 | 1.800 | 1.850 | 1.730 | 1.830 | 26,000 | +0.09(+5.17%) |
Dec 18, 2002 | 1.740 | 1.780 | 1.700 | 1.740 | 35,200 | +0.01(+0.58%) |
Dec 17, 2002 | 1.650 | 1.850 | 1.540 | 1.730 | 69,500 | -0.02(-1.14%) |
Dec 16, 2002 | 1.760 | 1.780 | 1.750 | 1.750 | 2,900 | -0.05(-2.78%) |
Dec 13, 2002 | 1.840 | 1.840 | 1.790 | 1.800 | 8,200 | -0.01(-0.55%) |
Dec 12, 2002 | 1.810 | 1.810 | 1.810 | 1.810 | 100 | +0.00(+0.00%) |
Dec 11, 2002 | 1.690 | 1.810 | 1.650 | 1.810 | 4,800 | +0.05(+2.84%) |
Dec 10, 2002 | 1.800 | 1.810 | 1.760 | 1.760 | 800 | -0.08(-4.35%) |
Dec 09, 2002 | 1.850 | 1.850 | 1.820 | 1.840 | 17,400 | +0.02(+1.10%) |
Dec 06, 2002 | 1.740 | 1.880 | 1.670 | 1.820 | 4,400 | -0.07(-3.70%) |
Dec 05, 2002 | 1.820 | 1.890 | 1.610 | 1.890 | 17,000 | +0.04(+2.16%) |
Dec 04, 2002 | 1.840 | 1.900 | 1.820 | 1.850 | 49,300 | +0.00(+0.00%) |
Dec 03, 2002 | 1.810 | 1.850 | 1.770 | 1.850 | 54,100 | +0.03(+1.65%) |
Dec 02, 2002 | 1.760 | 1.820 | 1.750 | 1.820 | 3,200 | +0.02(+1.11%) |
Nov 29, 2002 | 1.800 | 1.800 | 1.751 | 1.800 | 3,400 | +0.00(+0.00%) |
Nov 27, 2002 | 1.690 | 1.800 | 1.650 | 1.800 | 21,700 | +0.11(+6.51%) |
Nov 26, 2002 | 1.790 | 1.800 | 1.650 | 1.690 | 14,100 | -0.13(-7.14%) |
Nov 25, 2002 | 1.840 | 1.840 | 1.800 | 1.820 | 3,000 | -0.13(-6.67%) |
Nov 22, 2002 | 1.830 | 1.980 | 1.830 | 1.950 | 33,500 | +0.05(+2.63%) |
Nov 21, 2002 | 1.900 | 1.920 | 1.800 | 1.900 | 74,600 | +0.04(+2.15%) |
Nov 20, 2002 | 1.900 | 1.967 | 1.860 | 1.860 | 7,400 | -0.10(-5.10%) |
Nov 19, 2002 | 2.000 | 2.000 | 1.900 | 1.960 | 8,400 | -0.04(-2.00%) |
Nov 18, 2002 | 2.000 | 2.000 | 1.900 | 2.000 | 2,000 | +0.01(+0.50%) |
Nov 15, 2002 | 2.000 | 2.040 | 1.900 | 1.990 | 4,200 | -0.11(-5.24%) |
Nov 14, 2002 | 1.990 | 2.100 | 1.900 | 2.100 | 2,000 | +0.03(+1.45%) |
Nov 13, 2002 | 2.070 | 2.070 | 2.070 | 2.070 | 500 | +0.00(+0.00%) |
Nov 12, 2002 | 2.099 | 2.101 | 2.070 | 2.070 | 40,100 | -0.03(-1.43%) |
Nov 11, 2002 | 2.010 | 2.100 | 2.000 | 2.100 | 4,800 | +0.03(+1.45%) |
Nov 08, 2002 | 2.010 | 2.070 | 2.000 | 2.070 | 3,400 | +0.06(+2.99%) |
Nov 07, 2002 | 2.120 | 2.120 | 2.010 | 2.010 | 7,800 | -0.09(-4.29%) |
Nov 06, 2002 | 2.190 | 2.190 | 2.100 | 2.100 | 14,900 | -0.09(-4.11%) |
Nov 05, 2002 | 2.195 | 2.200 | 2.080 | 2.190 | 4,600 | -0.01(-0.45%) |
Nov 04, 2002 | 2.190 | 2.200 | 2.010 | 2.200 | 11,500 | +0.00(+0.00%) |