Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 5.240 | 5.350 | 5.050 | 5.090 | 237,401 | -0.07(-1.36%) |
Oct 30, 2003 | 5.010 | 5.280 | 5.000 | 5.160 | 484,560 | +0.15(+2.99%) |
Oct 29, 2003 | 5.040 | 5.040 | 4.900 | 5.010 | 115,987 | +0.05(+1.01%) |
Oct 28, 2003 | 4.990 | 5.140 | 4.950 | 4.960 | 190,395 | -0.07(-1.39%) |
Oct 27, 2003 | 5.000 | 5.240 | 4.950 | 5.030 | 165,500 | -0.09(-1.76%) |
Oct 24, 2003 | 5.010 | 5.380 | 4.930 | 5.120 | 349,400 | +0.16(+3.23%) |
Oct 23, 2003 | 5.150 | 5.170 | 4.900 | 4.960 | 262,600 | -0.21(-4.04%) |
Oct 22, 2003 | 5.140 | 5.210 | 5.000 | 5.169 | 416,000 | +0.03(+0.56%) |
Oct 21, 2003 | 5.270 | 5.280 | 5.100 | 5.140 | 250,252 | -0.12(-2.28%) |
Oct 20, 2003 | 5.500 | 5.620 | 5.250 | 5.260 | 257,202 | -0.26(-4.71%) |
Oct 17, 2003 | 5.860 | 5.898 | 5.460 | 5.520 | 167,820 | -0.37(-6.28%) |
Oct 16, 2003 | 5.900 | 5.970 | 5.810 | 5.890 | 122,198 | -0.02(-0.34%) |
Oct 15, 2003 | 6.050 | 6.088 | 5.900 | 5.910 | 119,790 | -0.12(-1.99%) |
Oct 14, 2003 | 6.030 | 6.050 | 5.950 | 6.030 | 162,144 | +0.04(+0.67%) |
Oct 13, 2003 | 5.960 | 6.100 | 5.850 | 5.990 | 91,564 | +0.05(+0.84%) |
Oct 10, 2003 | 5.970 | 5.980 | 5.750 | 5.940 | 96,156 | -0.01(-0.17%) |
Oct 09, 2003 | 5.860 | 6.000 | 5.800 | 5.950 | 391,753 | +0.09(+1.54%) |
Oct 08, 2003 | 6.030 | 6.080 | 5.830 | 5.860 | 156,221 | -0.10(-1.68%) |
Oct 07, 2003 | 5.730 | 6.060 | 5.730 | 5.960 | 371,075 | +0.21(+3.65%) |
Oct 06, 2003 | 5.770 | 5.800 | 5.620 | 5.750 | 123,551 | +0.15(+2.68%) |
Oct 03, 2003 | 5.850 | 5.940 | 5.550 | 5.600 | 445,575 | -0.18(-3.11%) |
Oct 02, 2003 | 5.570 | 5.850 | 5.410 | 5.780 | 314,909 | +0.28(+5.09%) |
Oct 01, 2003 | 5.400 | 5.550 | 5.100 | 5.500 | 375,017 | +0.11(+2.04%) |
Sep 30, 2003 | 5.580 | 5.610 | 5.240 | 5.390 | 463,759 | -0.18(-3.23%) |
Sep 29, 2003 | 5.310 | 5.600 | 5.050 | 5.570 | 449,096 | +0.11(+2.01%) |
Sep 26, 2003 | 5.640 | 5.690 | 5.350 | 5.460 | 406,786 | -0.15(-2.67%) |
Sep 25, 2003 | 6.210 | 6.210 | 5.520 | 5.610 | 756,919 | -0.51(-8.33%) |
Sep 24, 2003 | 6.500 | 6.600 | 6.070 | 6.120 | 559,827 | -0.38(-5.85%) |
Sep 23, 2003 | 6.300 | 6.600 | 6.170 | 6.500 | 664,153 | +0.25(+4.00%) |
Sep 22, 2003 | 6.550 | 6.630 | 6.190 | 6.250 | 496,448 | -0.27(-4.14%) |
Sep 19, 2003 | 6.650 | 6.810 | 6.500 | 6.520 | 614,556 | -0.12(-1.81%) |
Sep 18, 2003 | 6.780 | 6.920 | 6.540 | 6.640 | 1,410,816 | -0.02(-0.30%) |
Sep 17, 2003 | 6.470 | 6.750 | 6.450 | 6.660 | 5,452,864 | -1.60(-19.38%) |
Sep 16, 2003 | 8.073 | 8.290 | 8.000 | 8.261 | 707,396 | +0.28(+3.52%) |
Sep 15, 2003 | 7.900 | 8.090 | 7.800 | 7.980 | 191,300 | +0.08(+1.01%) |
Sep 12, 2003 | 7.850 | 7.900 | 7.600 | 7.900 | 118,800 | +0.11(+1.41%) |
Sep 11, 2003 | 7.710 | 7.790 | 7.600 | 7.790 | 103,300 | +0.23(+3.04%) |
Sep 10, 2003 | 7.960 | 7.960 | 7.450 | 7.560 | 186,800 | -0.28(-3.57%) |
Sep 09, 2003 | 8.100 | 8.200 | 7.840 | 7.840 | 292,500 | -0.30(-3.69%) |
Sep 08, 2003 | 8.350 | 8.450 | 8.100 | 8.140 | 214,100 | -0.07(-0.85%) |
Sep 05, 2003 | 8.060 | 8.346 | 7.980 | 8.210 | 302,620 | +0.04(+0.49%) |
Sep 04, 2003 | 8.420 | 8.470 | 8.020 | 8.170 | 413,000 | +0.16(+2.00%) |
Sep 03, 2003 | 7.990 | 8.350 | 7.550 | 8.010 | 538,600 | +0.19(+2.43%) |
Sep 02, 2003 | 7.470 | 7.840 | 7.200 | 7.820 | 381,500 | +0.35(+4.69%) |
Aug 29, 2003 | 7.530 | 7.530 | 7.120 | 7.470 | 172,500 | +0.13(+1.77%) |
Aug 28, 2003 | 7.310 | 7.410 | 7.220 | 7.340 | 171,500 | +0.06(+0.82%) |
Aug 27, 2003 | 7.100 | 7.300 | 6.950 | 7.280 | 210,900 | +0.27(+3.85%) |
Aug 26, 2003 | 7.050 | 7.100 | 6.910 | 7.010 | 126,900 | -0.08(-1.11%) |
Aug 25, 2003 | 7.280 | 7.290 | 6.960 | 7.089 | 381,400 | +0.21(+3.04%) |
Aug 22, 2003 | 6.820 | 6.950 | 6.700 | 6.880 | 96,300 | -0.02(-0.29%) |
Aug 21, 2003 | 6.700 | 6.900 | 6.670 | 6.900 | 84,100 | +0.25(+3.76%) |
Aug 20, 2003 | 6.700 | 6.900 | 6.650 | 6.650 | 47,500 | -0.19(-2.78%) |
Aug 19, 2003 | 6.930 | 6.950 | 6.690 | 6.840 | 116,400 | -0.03(-0.44%) |
Aug 18, 2003 | 6.890 | 6.968 | 6.750 | 6.870 | 75,000 | +0.07(+1.03%) |
Aug 15, 2003 | 6.780 | 6.930 | 6.680 | 6.800 | 27,200 | +0.07(+1.04%) |
Aug 14, 2003 | 6.850 | 6.950 | 6.660 | 6.730 | 74,800 | -0.16(-2.31%) |
Aug 13, 2003 | 6.860 | 6.937 | 6.761 | 6.889 | 42,000 | -0.04(-0.59%) |
Aug 12, 2003 | 6.890 | 6.930 | 6.710 | 6.930 | 63,500 | +0.08(+1.17%) |
Aug 11, 2003 | 6.600 | 6.870 | 6.500 | 6.850 | 69,100 | +0.10(+1.48%) |
Aug 08, 2003 | 6.800 | 6.836 | 6.450 | 6.750 | 64,900 | -0.04(-0.59%) |
Aug 07, 2003 | 6.130 | 6.800 | 6.090 | 6.790 | 153,600 | +0.39(+6.09%) |
Aug 06, 2003 | 6.800 | 6.800 | 6.230 | 6.400 | 270,500 | -0.20(-3.03%) |
Aug 05, 2003 | 7.080 | 7.120 | 6.560 | 6.600 | 198,300 | -0.43(-6.12%) |
Aug 04, 2003 | 7.000 | 7.320 | 6.750 | 7.030 | 233,000 | -0.02(-0.28%) |
Aug 01, 2003 | 7.440 | 7.490 | 7.000 | 7.050 | 420,535 | -0.39(-5.24%) |
Jul 31, 2003 | 7.300 | 7.700 | 7.220 | 7.440 | 400,000 | +0.21(+2.90%) |
Jul 30, 2003 | 7.350 | 7.700 | 7.140 | 7.230 | 565,500 | -0.20(-2.69%) |
Jul 29, 2003 | 7.100 | 7.500 | 6.950 | 7.430 | 405,600 | +0.33(+4.65%) |
Jul 28, 2003 | 6.840 | 7.300 | 6.800 | 7.100 | 484,200 | +0.29(+4.26%) |
Jul 25, 2003 | 6.320 | 6.860 | 6.320 | 6.810 | 134,300 | +0.28(+4.34%) |
Jul 24, 2003 | 6.850 | 6.860 | 6.400 | 6.527 | 107,000 | -0.28(-4.16%) |
Jul 23, 2003 | 6.870 | 6.900 | 6.440 | 6.810 | 120,000 | -0.05(-0.73%) |
Jul 22, 2003 | 6.700 | 6.880 | 6.600 | 6.860 | 144,500 | +0.20(+3.00%) |
Jul 21, 2003 | 6.530 | 6.779 | 6.460 | 6.660 | 142,800 | +0.00(+0.00%) |
Jul 18, 2003 | 6.590 | 6.850 | 6.270 | 6.660 | 234,800 | +0.16(+2.46%) |
Jul 17, 2003 | 6.710 | 7.460 | 6.460 | 6.500 | 774,800 | -0.46(-6.61%) |
Jul 16, 2003 | 6.280 | 7.000 | 6.080 | 6.960 | 2,121,900 | +0.64(+10.13%) |
Jul 15, 2003 | 6.350 | 6.350 | 5.950 | 6.320 | 190,100 | +0.08(+1.28%) |
Jul 14, 2003 | 6.290 | 6.390 | 6.100 | 6.240 | 230,700 | -0.01(-0.16%) |
Jul 11, 2003 | 6.240 | 6.290 | 6.030 | 6.250 | 504,000 | +0.10(+1.63%) |
Jul 10, 2003 | 6.050 | 6.420 | 5.970 | 6.150 | 449,300 | -0.05(-0.81%) |
Jul 09, 2003 | 5.500 | 6.260 | 5.360 | 6.200 | 1,311,700 | +0.75(+13.76%) |
Jul 08, 2003 | 5.680 | 5.690 | 5.310 | 5.450 | 233,600 | -0.07(-1.27%) |
Jul 07, 2003 | 5.100 | 5.670 | 4.900 | 5.520 | 520,500 | +0.57(+11.52%) |
Jul 03, 2003 | 4.630 | 5.070 | 4.630 | 4.950 | 151,400 | +0.30(+6.45%) |
Jul 02, 2003 | 4.900 | 4.900 | 4.560 | 4.650 | 224,070 | -0.19(-3.93%) |
Jul 01, 2003 | 5.090 | 5.100 | 4.670 | 4.840 | 276,800 | -0.20(-3.97%) |
Jun 30, 2003 | 5.030 | 5.180 | 4.820 | 5.040 | 1,117,200 | +0.01(+0.20%) |
Jun 27, 2003 | 5.100 | 5.170 | 4.750 | 5.030 | 299,100 | -0.06(-1.18%) |
Jun 26, 2003 | 5.310 | 5.310 | 5.070 | 5.090 | 225,800 | -0.22(-4.14%) |
Jun 25, 2003 | 5.250 | 5.390 | 5.110 | 5.310 | 179,800 | +0.05(+0.95%) |
Jun 24, 2003 | 4.900 | 5.340 | 4.900 | 5.260 | 341,300 | +0.03(+0.57%) |
Jun 23, 2003 | 5.750 | 5.850 | 4.920 | 5.230 | 529,400 | -0.67(-11.36%) |
Jun 20, 2003 | 5.800 | 5.900 | 5.700 | 5.900 | 101,200 | -0.03(-0.51%) |
Jun 19, 2003 | 6.350 | 6.420 | 5.820 | 5.930 | 255,200 | -0.37(-5.87%) |
Jun 18, 2003 | 6.430 | 6.490 | 6.250 | 6.300 | 247,100 | +0.04(+0.62%) |
Jun 17, 2003 | 6.450 | 6.450 | 6.250 | 6.261 | 125,300 | -0.18(-2.78%) |
Jun 16, 2003 | 6.260 | 6.490 | 6.250 | 6.440 | 258,600 | +0.01(+0.16%) |
Jun 13, 2003 | 6.590 | 6.700 | 6.200 | 6.430 | 347,300 | -0.07(-1.08%) |
Jun 12, 2003 | 6.050 | 6.510 | 6.050 | 6.500 | 272,800 | +0.40(+6.63%) |
Jun 11, 2003 | 6.000 | 6.190 | 5.810 | 6.096 | 428,100 | +0.18(+2.97%) |
Jun 10, 2003 | 5.850 | 6.030 | 5.750 | 5.920 | 316,800 | +0.12(+2.09%) |
Jun 09, 2003 | 6.000 | 6.110 | 5.510 | 5.799 | 134,800 | -0.21(-3.51%) |
Jun 06, 2003 | 6.050 | 6.500 | 5.650 | 6.010 | 310,400 | -0.10(-1.64%) |
Jun 05, 2003 | 6.490 | 6.500 | 6.000 | 6.110 | 276,000 | -0.01(-0.16%) |
Jun 04, 2003 | 6.000 | 6.200 | 6.000 | 6.120 | 151,100 | +0.06(+0.99%) |
Jun 03, 2003 | 6.220 | 6.290 | 5.900 | 6.060 | 153,000 | -0.20(-3.19%) |
Jun 02, 2003 | 6.470 | 6.800 | 5.980 | 6.260 | 313,700 | -0.16(-2.49%) |
May 30, 2003 | 6.690 | 6.800 | 6.250 | 6.420 | 160,900 | -0.23(-3.46%) |
May 29, 2003 | 6.700 | 6.700 | 6.310 | 6.650 | 280,400 | +0.01(+0.15%) |
May 28, 2003 | 6.420 | 6.960 | 6.400 | 6.640 | 532,500 | +0.24(+3.75%) |
May 27, 2003 | 6.240 | 6.400 | 6.100 | 6.400 | 431,200 | +0.06(+0.95%) |
May 23, 2003 | 6.080 | 6.420 | 6.000 | 6.340 | 561,200 | +0.46(+7.82%) |
May 22, 2003 | 5.600 | 6.440 | 5.460 | 5.880 | 971,100 | +0.37(+6.72%) |
May 21, 2003 | 5.600 | 5.700 | 5.410 | 5.510 | 343,000 | -0.10(-1.78%) |
May 20, 2003 | 5.900 | 5.950 | 5.500 | 5.610 | 503,900 | -0.15(-2.59%) |
May 19, 2003 | 5.480 | 5.830 | 5.470 | 5.759 | 190,500 | +0.23(+4.14%) |
May 16, 2003 | 5.650 | 6.050 | 5.500 | 5.530 | 1,011,200 | -0.22(-3.83%) |
May 15, 2003 | 6.020 | 6.090 | 5.710 | 5.750 | 218,800 | -0.22(-3.69%) |
May 14, 2003 | 5.840 | 6.050 | 5.750 | 5.970 | 375,200 | +0.13(+2.23%) |
May 13, 2003 | 6.010 | 6.120 | 5.600 | 5.840 | 273,200 | -0.16(-2.67%) |
May 12, 2003 | 5.890 | 6.040 | 5.780 | 6.000 | 383,400 | +0.11(+1.87%) |
May 09, 2003 | 5.260 | 5.950 | 5.160 | 5.890 | 180,500 | +0.51(+9.48%) |
May 08, 2003 | 5.500 | 5.660 | 5.350 | 5.380 | 346,000 | -0.17(-3.06%) |
May 07, 2003 | 5.750 | 5.910 | 5.300 | 5.550 | 237,700 | -0.36(-6.09%) |
May 06, 2003 | 5.830 | 5.940 | 5.720 | 5.910 | 149,800 | -0.06(-1.01%) |
May 05, 2003 | 6.160 | 6.240 | 5.780 | 5.970 | 171,800 | -0.25(-4.02%) |
May 02, 2003 | 6.090 | 6.500 | 5.770 | 6.220 | 494,500 | -0.07(-1.11%) |
May 01, 2003 | 6.110 | 6.290 | 6.010 | 6.290 | 181,100 | +0.04(+0.64%) |
Apr 30, 2003 | 5.820 | 6.250 | 5.820 | 6.250 | 269,400 | +0.41(+7.02%) |
Apr 29, 2003 | 6.000 | 6.090 | 5.820 | 5.840 | 183,500 | -0.16(-2.67%) |
Apr 28, 2003 | 5.680 | 6.080 | 5.680 | 6.000 | 220,300 | +0.32(+5.63%) |
Apr 25, 2003 | 6.020 | 6.050 | 5.600 | 5.680 | 184,200 | -0.36(-5.96%) |
Apr 24, 2003 | 5.500 | 6.120 | 5.300 | 6.040 | 325,600 | +0.53(+9.62%) |
Apr 23, 2003 | 5.530 | 5.840 | 5.310 | 5.510 | 312,500 | -0.01(-0.18%) |
Apr 22, 2003 | 5.830 | 5.840 | 5.310 | 5.520 | 316,500 | -0.07(-1.25%) |
Apr 21, 2003 | 5.500 | 5.700 | 5.400 | 5.590 | 278,200 | +0.11(+2.01%) |
Apr 17, 2003 | 5.110 | 5.500 | 5.050 | 5.480 | 742,200 | +0.28(+5.38%) |
Apr 16, 2003 | 5.000 | 5.250 | 5.000 | 5.200 | 142,100 | -0.05(-0.95%) |
Apr 15, 2003 | 4.900 | 5.350 | 4.890 | 5.250 | 661,000 | +0.45(+9.38%) |
Apr 14, 2003 | 4.520 | 4.900 | 4.520 | 4.800 | 223,600 | +0.27(+5.96%) |
Apr 11, 2003 | 4.450 | 4.540 | 4.450 | 4.530 | 97,800 | +0.00(+0.00%) |
Apr 10, 2003 | 4.620 | 4.620 | 4.420 | 4.530 | 184,100 | +0.02(+0.44%) |
Apr 09, 2003 | 4.600 | 4.680 | 4.450 | 4.510 | 167,500 | +0.01(+0.22%) |
Apr 08, 2003 | 4.380 | 4.590 | 4.380 | 4.500 | 279,100 | +0.00(+0.00%) |
Apr 07, 2003 | 4.350 | 4.600 | 4.230 | 4.500 | 184,900 | +0.11(+2.51%) |
Apr 04, 2003 | 4.400 | 4.550 | 3.910 | 4.390 | 180,700 | -0.16(-3.52%) |
Apr 03, 2003 | 4.610 | 4.810 | 4.310 | 4.550 | 229,200 | -0.25(-5.19%) |
Apr 02, 2003 | 4.840 | 4.900 | 4.600 | 4.799 | 279,700 | +0.05(+1.03%) |
Apr 01, 2003 | 4.740 | 5.000 | 4.540 | 4.750 | 245,300 | +0.08(+1.71%) |
Mar 31, 2003 | 4.590 | 5.000 | 4.470 | 4.670 | 1,796,370 | +0.08(+1.74%) |
Mar 28, 2003 | 4.180 | 4.720 | 4.040 | 4.590 | 297,950 | +0.44(+10.60%) |
Mar 27, 2003 | 4.070 | 4.240 | 3.960 | 4.150 | 138,705 | +0.15(+3.75%) |
Mar 26, 2003 | 3.950 | 4.120 | 3.770 | 4.000 | 115,000 | +0.06(+1.52%) |
Mar 25, 2003 | 3.620 | 3.950 | 3.620 | 3.940 | 140,820 | +0.24(+6.49%) |
Mar 24, 2003 | 3.700 | 3.750 | 3.620 | 3.700 | 36,100 | +0.05(+1.37%) |
Mar 21, 2003 | 3.650 | 3.680 | 3.530 | 3.650 | 34,100 | +0.03(+0.83%) |
Mar 20, 2003 | 3.570 | 3.620 | 3.460 | 3.620 | 1,540,000 | +0.11(+3.13%) |
Mar 19, 2003 | 3.520 | 3.600 | 3.450 | 3.510 | 52,600 | -0.02(-0.57%) |
Mar 18, 2003 | 3.500 | 3.600 | 3.380 | 3.530 | 43,200 | +0.15(+4.44%) |
Mar 17, 2003 | 3.450 | 3.450 | 3.380 | 3.380 | 13,900 | -0.07(-2.03%) |
Mar 14, 2003 | 3.490 | 3.490 | 3.350 | 3.450 | 25,700 | -0.01(-0.32%) |
Mar 13, 2003 | 3.480 | 3.500 | 3.420 | 3.461 | 8,600 | -0.02(-0.54%) |
Mar 12, 2003 | 3.490 | 3.490 | 3.370 | 3.480 | 21,600 | -0.01(-0.29%) |
Mar 11, 2003 | 3.590 | 3.590 | 3.400 | 3.490 | 31,300 | -0.10(-2.68%) |
Mar 10, 2003 | 3.500 | 3.590 | 3.460 | 3.586 | 25,800 | +0.08(+2.37%) |
Mar 07, 2003 | 3.550 | 3.610 | 3.500 | 3.503 | 29,000 | -0.07(-1.88%) |
Mar 06, 2003 | 3.500 | 3.610 | 3.450 | 3.570 | 32,500 | +0.01(+0.28%) |
Mar 05, 2003 | 3.560 | 3.680 | 3.510 | 3.560 | 61,100 | +0.08(+2.30%) |
Mar 04, 2003 | 3.330 | 3.750 | 3.330 | 3.480 | 66,300 | +0.01(+0.29%) |
Mar 03, 2003 | 3.350 | 3.470 | 3.100 | 3.470 | 32,000 | +0.00(+0.00%) |
Feb 28, 2003 | 3.280 | 3.470 | 3.280 | 3.470 | 26,000 | +0.02(+0.58%) |
Feb 27, 2003 | 3.180 | 3.450 | 3.180 | 3.450 | 47,800 | +0.16(+4.86%) |
Feb 26, 2003 | 3.200 | 3.290 | 3.050 | 3.290 | 20,400 | +0.08(+2.49%) |
Feb 25, 2003 | 3.210 | 3.300 | 3.210 | 3.210 | 28,400 | -0.08(-2.43%) |
Feb 24, 2003 | 3.300 | 3.340 | 3.200 | 3.290 | 18,300 | -0.01(-0.30%) |
Feb 21, 2003 | 3.130 | 3.300 | 3.100 | 3.300 | 28,200 | +0.06(+1.85%) |
Feb 20, 2003 | 3.100 | 3.240 | 3.030 | 3.240 | 15,000 | +0.14(+4.52%) |
Feb 19, 2003 | 3.100 | 3.100 | 3.020 | 3.100 | 26,600 | -0.15(-4.62%) |
Feb 18, 2003 | 3.200 | 3.250 | 2.920 | 3.250 | 32,000 | +0.05(+1.56%) |
Feb 14, 2003 | 3.120 | 3.200 | 2.930 | 3.200 | 41,300 | +0.13(+4.23%) |
Feb 13, 2003 | 3.240 | 3.250 | 3.060 | 3.070 | 115,700 | +0.03(+0.99%) |
Feb 12, 2003 | 2.970 | 3.150 | 2.970 | 3.040 | 48,400 | -0.03(-0.98%) |
Feb 11, 2003 | 2.970 | 3.240 | 2.970 | 3.070 | 147,700 | +0.17(+5.86%) |
Feb 10, 2003 | 2.890 | 3.050 | 2.890 | 2.900 | 30,200 | +0.01(+0.35%) |
Feb 07, 2003 | 2.920 | 2.920 | 2.890 | 2.890 | 71,300 | -0.03(-1.03%) |
Feb 06, 2003 | 2.930 | 3.000 | 2.880 | 2.920 | 37,600 | -0.06(-1.85%) |
Feb 05, 2003 | 3.000 | 3.050 | 2.920 | 2.975 | 36,400 | +0.10(+3.30%) |
Feb 04, 2003 | 3.150 | 3.160 | 2.870 | 2.880 | 69,800 | -0.21(-6.80%) |
Feb 03, 2003 | 3.030 | 3.140 | 3.000 | 3.090 | 51,200 | +0.09(+3.00%) |
Jan 31, 2003 | 2.900 | 3.050 | 2.870 | 3.000 | 292,900 | +0.10(+3.45%) |
Jan 30, 2003 | 2.870 | 2.950 | 2.870 | 2.900 | 17,900 | +0.03(+1.05%) |
Jan 29, 2003 | 2.910 | 2.970 | 2.840 | 2.870 | 17,900 | -0.04(-1.54%) |
Jan 28, 2003 | 2.920 | 2.950 | 2.900 | 2.915 | 3,500 | +0.02(+0.52%) |
Jan 27, 2003 | 3.000 | 3.000 | 2.900 | 2.900 | 14,400 | -0.01(-0.34%) |
Jan 24, 2003 | 2.900 | 2.990 | 2.900 | 2.910 | 11,900 | +0.01(+0.34%) |
Jan 23, 2003 | 2.990 | 2.990 | 2.860 | 2.900 | 28,800 | +0.03(+1.05%) |
Jan 22, 2003 | 2.760 | 2.980 | 2.760 | 2.870 | 55,300 | +0.09(+3.20%) |
Jan 21, 2003 | 2.860 | 2.860 | 2.760 | 2.781 | 9,500 | +0.02(+0.76%) |
Jan 17, 2003 | 2.990 | 2.990 | 2.760 | 2.760 | 21,900 | -0.11(-3.83%) |
Jan 16, 2003 | 2.860 | 3.020 | 2.820 | 2.870 | 52,800 | -0.13(-4.46%) |
Jan 15, 2003 | 3.040 | 3.120 | 3.000 | 3.004 | 41,600 | -0.09(-2.78%) |
Jan 14, 2003 | 2.900 | 3.090 | 2.880 | 3.090 | 52,400 | +0.20(+6.92%) |
Jan 13, 2003 | 2.900 | 2.940 | 2.800 | 2.890 | 50,600 | -0.04(-1.37%) |
Jan 10, 2003 | 2.880 | 3.060 | 2.880 | 2.930 | 28,900 | -0.05(-1.68%) |
Jan 09, 2003 | 3.080 | 3.170 | 2.880 | 2.980 | 32,000 | -0.05(-1.65%) |
Jan 08, 2003 | 3.080 | 3.080 | 3.000 | 3.030 | 22,600 | -0.02(-0.66%) |
Jan 07, 2003 | 2.940 | 3.100 | 2.900 | 3.050 | 48,100 | +0.15(+5.17%) |
Jan 06, 2003 | 2.730 | 2.950 | 2.730 | 2.900 | 43,400 | +0.12(+4.32%) |
Jan 03, 2003 | 2.920 | 2.950 | 2.730 | 2.780 | 102,000 | -0.19(-6.40%) |
Jan 02, 2003 | 2.860 | 2.970 | 2.750 | 2.970 | 52,300 | -0.07(-2.30%) |
Dec 31, 2002 | 2.720 | 3.100 | 2.660 | 3.040 | 62,800 | +0.28(+10.14%) |
Dec 30, 2002 | 2.680 | 2.780 | 2.650 | 2.760 | 27,000 | +0.06(+2.22%) |
Dec 27, 2002 | 2.660 | 2.800 | 2.660 | 2.700 | 28,000 | +0.00(+0.00%) |
Dec 26, 2002 | 2.720 | 3.000 | 2.650 | 2.700 | 34,300 | -0.02(-0.74%) |
Dec 24, 2002 | 2.740 | 3.100 | 2.670 | 2.720 | 48,600 | -0.02(-0.73%) |
Dec 23, 2002 | 2.900 | 2.840 | 2.650 | 2.740 | 23,900 | -0.12(-4.20%) |
Dec 20, 2002 | 2.900 | 2.950 | 2.800 | 2.860 | 10,800 | +0.07(+2.51%) |
Dec 19, 2002 | 2.750 | 2.950 | 2.750 | 2.790 | 9,200 | -0.09(-3.12%) |
Dec 18, 2002 | 3.000 | 3.050 | 2.650 | 2.880 | 55,200 | -0.11(-3.68%) |
Dec 17, 2002 | 3.000 | 3.050 | 2.900 | 2.990 | 11,900 | -0.02(-0.66%) |
Dec 16, 2002 | 3.000 | 3.100 | 2.960 | 3.010 | 12,300 | -0.02(-0.50%) |
Dec 13, 2002 | 3.020 | 3.050 | 2.970 | 3.025 | 18,800 | +0.00(+0.17%) |
Dec 12, 2002 | 2.840 | 3.030 | 2.810 | 3.020 | 37,100 | +0.17(+5.96%) |
Dec 11, 2002 | 2.760 | 2.900 | 2.760 | 2.850 | 18,300 | -0.04(-1.38%) |
Dec 10, 2002 | 2.850 | 2.890 | 2.750 | 2.890 | 13,200 | +0.02(+0.70%) |
Dec 09, 2002 | 2.810 | 2.880 | 2.810 | 2.870 | 44,600 | +0.04(+1.41%) |
Dec 06, 2002 | 2.930 | 2.940 | 2.810 | 2.830 | 47,300 | -0.07(-2.41%) |
Dec 05, 2002 | 2.950 | 2.950 | 2.900 | 2.900 | 6,400 | -0.07(-2.32%) |
Dec 04, 2002 | 2.930 | 3.020 | 2.870 | 2.969 | 24,900 | -0.01(-0.37%) |
Dec 03, 2002 | 2.910 | 3.040 | 2.900 | 2.980 | 13,900 | +0.03(+1.02%) |
Dec 02, 2002 | 3.050 | 3.050 | 2.880 | 2.950 | 27,000 | -0.05(-1.67%) |
Nov 29, 2002 | 2.950 | 3.050 | 2.950 | 3.000 | 23,600 | +0.03(+1.01%) |
Nov 27, 2002 | 3.050 | 3.050 | 2.900 | 2.970 | 17,000 | -0.08(-2.62%) |
Nov 26, 2002 | 3.070 | 3.080 | 2.850 | 3.050 | 26,300 | +0.15(+5.17%) |
Nov 25, 2002 | 3.150 | 3.160 | 2.850 | 2.900 | 95,100 | -0.26(-8.23%) |
Nov 22, 2002 | 3.160 | 3.181 | 3.000 | 3.160 | 31,900 | +0.01(+0.19%) |
Nov 21, 2002 | 3.280 | 3.290 | 2.800 | 3.154 | 96,900 | -0.08(-2.35%) |
Nov 20, 2002 | 3.233 | 3.290 | 3.160 | 3.230 | 15,900 | -0.04(-1.22%) |
Nov 19, 2002 | 3.300 | 3.310 | 3.140 | 3.270 | 37,000 | +0.06(+1.87%) |
Nov 18, 2002 | 3.240 | 3.320 | 3.200 | 3.210 | 18,400 | -0.06(-1.83%) |
Nov 15, 2002 | 3.340 | 3.340 | 3.230 | 3.270 | 29,800 | -0.06(-1.77%) |
Nov 14, 2002 | 3.340 | 3.400 | 3.260 | 3.329 | 18,600 | +0.13(+4.03%) |
Nov 13, 2002 | 3.260 | 3.400 | 3.170 | 3.200 | 126,400 | -0.10(-3.03%) |
Nov 12, 2002 | 3.280 | 3.530 | 3.220 | 3.300 | 82,900 | +0.02(+0.61%) |
Nov 11, 2002 | 3.490 | 3.520 | 3.190 | 3.280 | 59,300 | -0.20(-5.75%) |
Nov 08, 2002 | 3.400 | 3.730 | 3.330 | 3.480 | 91,600 | +0.14(+4.19%) |
Nov 07, 2002 | 3.080 | 3.440 | 3.080 | 3.340 | 122,100 | +0.19(+6.03%) |
Nov 06, 2002 | 3.180 | 3.280 | 3.110 | 3.150 | 141,000 | -0.06(-1.87%) |
Nov 05, 2002 | 3.200 | 3.340 | 3.010 | 3.210 | 66,100 | +0.04(+1.23%) |
Nov 04, 2002 | 3.230 | 3.380 | 3.020 | 3.171 | 367,700 | +0.02(+0.67%) |