Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 1.696 | 1.717 | 1.557 | 1.611 | 27,390,536 | -0.07(-3.97%) |
Oct 30, 2003 | 1.726 | 1.743 | 1.673 | 1.678 | 2,150,037 | -0.05(-2.77%) |
Oct 29, 2003 | 1.804 | 1.806 | 1.724 | 1.726 | 2,805,543 | -0.09(-5.07%) |
Oct 28, 2003 | 1.832 | 1.832 | 1.792 | 1.818 | 2,271,159 | +0.01(+0.43%) |
Oct 27, 2003 | 1.854 | 1.861 | 1.796 | 1.810 | 1,850,400 | -0.04(-2.04%) |
Oct 24, 2003 | 1.724 | 1.848 | 1.691 | 1.848 | 1,799,100 | +0.11(+6.26%) |
Oct 23, 2003 | 1.762 | 1.780 | 1.733 | 1.739 | 468,900 | -0.02(-1.32%) |
Oct 22, 2003 | 1.789 | 1.792 | 1.741 | 1.762 | 561,600 | -0.03(-1.80%) |
Oct 21, 2003 | 1.813 | 1.844 | 1.771 | 1.794 | 691,587 | -0.00(-0.12%) |
Oct 20, 2003 | 1.843 | 1.858 | 1.751 | 1.797 | 405,873 | -0.05(-2.82%) |
Oct 17, 2003 | 1.850 | 1.883 | 1.810 | 1.849 | 330,300 | +0.02(+0.84%) |
Oct 16, 2003 | 1.854 | 1.859 | 1.833 | 1.833 | 369,900 | -0.02(-1.13%) |
Oct 15, 2003 | 1.844 | 1.872 | 1.824 | 1.854 | 880,335 | -0.00(-0.12%) |
Oct 14, 2003 | 1.856 | 1.872 | 1.833 | 1.857 | 351,405 | -0.01(-0.42%) |
Oct 13, 2003 | 1.862 | 1.889 | 1.834 | 1.864 | 376,884 | -0.00(-0.06%) |
Oct 10, 2003 | 1.883 | 1.887 | 1.833 | 1.866 | 639,882 | -0.02(-1.00%) |
Oct 09, 2003 | 1.954 | 1.964 | 1.806 | 1.884 | 2,213,226 | -0.06(-3.31%) |
Oct 08, 2003 | 1.984 | 1.996 | 1.924 | 1.949 | 635,805 | -0.04(-1.95%) |
Oct 07, 2003 | 1.956 | 2.000 | 1.906 | 1.988 | 699,525 | +0.06(+2.88%) |
Oct 06, 2003 | 1.944 | 1.994 | 1.917 | 1.932 | 557,325 | -0.04(-2.03%) |
Oct 03, 2003 | 1.869 | 1.984 | 1.869 | 1.972 | 785,511 | +0.06(+3.26%) |
Oct 02, 2003 | 1.911 | 1.938 | 1.864 | 1.910 | 850,707 | +0.01(+0.47%) |
Oct 01, 2003 | 1.847 | 1.944 | 1.846 | 1.901 | 904,599 | +0.05(+2.64%) |
Sep 30, 2003 | 1.851 | 1.904 | 1.833 | 1.852 | 723,105 | -0.01(-0.77%) |
Sep 29, 2003 | 1.868 | 1.906 | 1.832 | 1.867 | 623,610 | -0.01(-0.47%) |
Sep 26, 2003 | 1.834 | 1.950 | 1.806 | 1.876 | 1,110,753 | +0.04(+2.30%) |
Sep 25, 2003 | 1.977 | 1.977 | 1.806 | 1.833 | 1,674,270 | -0.13(-6.83%) |
Sep 24, 2003 | 2.009 | 2.004 | 1.972 | 1.968 | 1,385,397 | -0.04(-2.05%) |
Sep 23, 2003 | 1.912 | 2.068 | 1.869 | 2.009 | 1,567,314 | +0.10(+5.42%) |
Sep 22, 2003 | 1.867 | 1.911 | 1.820 | 1.906 | 1,086,804 | +0.06(+3.44%) |
Sep 19, 2003 | 1.934 | 1.934 | 1.778 | 1.842 | 971,100 | -0.05(-2.76%) |
Sep 18, 2003 | 1.779 | 1.931 | 1.747 | 1.894 | 1,657,116 | +0.12(+6.56%) |
Sep 17, 2003 | 1.700 | 1.800 | 1.684 | 1.778 | 1,940,967 | +0.08(+4.78%) |
Sep 16, 2003 | 1.694 | 1.697 | 1.679 | 1.697 | 584,190 | +0.01(+0.46%) |
Sep 15, 2003 | 1.656 | 1.694 | 1.656 | 1.689 | 666,900 | +0.02(+1.33%) |
Sep 12, 2003 | 1.683 | 1.687 | 1.658 | 1.667 | 1,029,600 | -0.02(-0.99%) |
Sep 11, 2003 | 1.683 | 1.699 | 1.667 | 1.683 | 468,000 | +0.00(+0.00%) |
Sep 10, 2003 | 1.673 | 1.698 | 1.671 | 1.683 | 922,500 | +0.00(+0.07%) |
Sep 09, 2003 | 1.695 | 1.711 | 1.667 | 1.682 | 1,197,900 | -0.01(-0.79%) |
Sep 08, 2003 | 1.656 | 1.697 | 1.656 | 1.696 | 964,800 | +0.02(+1.40%) |
Sep 05, 2003 | 1.664 | 1.689 | 1.663 | 1.672 | 541,800 | -0.01(-0.33%) |
Sep 04, 2003 | 1.656 | 1.691 | 1.653 | 1.678 | 811,800 | -0.01(-0.66%) |
Sep 03, 2003 | 1.680 | 1.689 | 1.656 | 1.689 | 786,600 | +0.01(+0.33%) |
Sep 02, 2003 | 1.682 | 1.689 | 1.650 | 1.683 | 612,000 | +0.00(+0.00%) |
Aug 29, 2003 | 1.667 | 1.689 | 1.652 | 1.683 | 391,500 | +0.02(+1.00%) |
Aug 28, 2003 | 1.683 | 1.683 | 1.640 | 1.667 | 278,100 | -0.02(-1.32%) |
Aug 27, 2003 | 1.671 | 1.696 | 1.639 | 1.689 | 525,600 | -0.01(-0.33%) |
Aug 26, 2003 | 1.687 | 1.700 | 1.639 | 1.694 | 414,000 | +0.02(+0.99%) |
Aug 25, 2003 | 1.672 | 1.694 | 1.646 | 1.678 | 370,800 | +0.02(+1.21%) |
Aug 22, 2003 | 1.720 | 1.760 | 1.639 | 1.658 | 909,900 | -0.05(-3.12%) |
Aug 21, 2003 | 1.683 | 1.744 | 1.683 | 1.711 | 1,078,200 | +0.01(+0.79%) |
Aug 20, 2003 | 1.667 | 1.698 | 1.667 | 1.698 | 622,800 | +0.03(+1.53%) |
Aug 19, 2003 | 1.678 | 1.693 | 1.633 | 1.672 | 635,400 | -0.01(-0.33%) |
Aug 18, 2003 | 1.672 | 1.684 | 1.654 | 1.678 | 385,200 | +0.00(+0.20%) |
Aug 15, 2003 | 1.647 | 1.674 | 1.647 | 1.674 | 422,100 | +0.03(+1.62%) |
Aug 14, 2003 | 1.656 | 1.680 | 1.640 | 1.648 | 539,100 | -0.02(-1.33%) |
Aug 13, 2003 | 1.697 | 1.712 | 1.646 | 1.670 | 2,176,200 | -0.05(-2.84%) |
Aug 12, 2003 | 1.700 | 1.721 | 1.668 | 1.719 | 745,200 | +0.02(+1.11%) |
Aug 11, 2003 | 1.711 | 1.728 | 1.667 | 1.700 | 927,000 | +0.02(+1.32%) |
Aug 08, 2003 | 1.667 | 1.718 | 1.634 | 1.678 | 2,125,800 | +0.07(+4.14%) |
Aug 07, 2003 | 1.650 | 1.650 | 1.589 | 1.611 | 760,500 | -0.03(-1.56%) |
Aug 06, 2003 | 1.630 | 1.650 | 1.591 | 1.637 | 781,200 | +0.00(+0.07%) |
Aug 05, 2003 | 1.703 | 1.709 | 1.611 | 1.636 | 889,200 | -0.08(-4.54%) |
Aug 04, 2003 | 1.717 | 1.730 | 1.614 | 1.713 | 909,900 | +0.01(+0.85%) |
Aug 01, 2003 | 1.662 | 1.722 | 1.653 | 1.699 | 950,400 | +0.03(+1.93%) |
Jul 31, 2003 | 1.703 | 1.732 | 1.646 | 1.667 | 2,518,200 | -0.05(-3.04%) |
Jul 30, 2003 | 1.607 | 1.778 | 1.581 | 1.719 | 2,453,400 | +0.13(+8.11%) |
Jul 29, 2003 | 1.562 | 1.608 | 1.533 | 1.590 | 367,200 | +0.05(+3.32%) |
Jul 28, 2003 | 1.528 | 1.589 | 1.528 | 1.539 | 277,200 | -0.00(-0.22%) |
Jul 25, 2003 | 1.647 | 1.689 | 1.517 | 1.542 | 844,200 | -0.11(-6.91%) |
Jul 24, 2003 | 1.628 | 1.700 | 1.617 | 1.657 | 2,115,000 | +0.07(+4.63%) |
Jul 23, 2003 | 1.451 | 1.641 | 1.450 | 1.583 | 2,141,100 | +0.10(+6.74%) |
Jul 22, 2003 | 1.428 | 1.491 | 1.391 | 1.483 | 801,000 | +0.08(+6.04%) |
Jul 21, 2003 | 1.350 | 1.433 | 1.322 | 1.399 | 2,512,800 | +0.06(+4.22%) |
Jul 18, 2003 | 1.333 | 1.344 | 1.287 | 1.342 | 738,900 | -0.01(-0.58%) |
Jul 17, 2003 | 1.406 | 1.406 | 1.337 | 1.350 | 912,600 | -0.03(-1.94%) |
Jul 16, 2003 | 1.116 | 1.389 | 1.113 | 1.377 | 4,096,800 | -0.05(-3.50%) |
Jul 15, 2003 | 1.471 | 1.494 | 1.389 | 1.427 | 1,677,600 | -0.07(-4.53%) |
Jul 14, 2003 | 1.501 | 1.544 | 1.472 | 1.494 | 934,200 | -0.01(-0.44%) |
Jul 11, 2003 | 1.561 | 1.592 | 1.501 | 1.501 | 206,100 | -0.06(-3.91%) |
Jul 10, 2003 | 1.600 | 1.624 | 1.501 | 1.562 | 1,260,000 | -0.05(-3.17%) |
Jul 09, 2003 | 1.628 | 1.639 | 1.568 | 1.613 | 1,338,300 | -0.02(-1.02%) |
Jul 08, 2003 | 1.577 | 1.633 | 1.544 | 1.630 | 1,833,300 | +0.07(+4.26%) |
Jul 07, 2003 | 1.668 | 1.689 | 1.496 | 1.563 | 2,567,700 | -0.10(-6.20%) |
Jul 03, 2003 | 1.676 | 1.694 | 1.652 | 1.667 | 612,000 | -0.02(-0.99%) |
Jul 02, 2003 | 1.627 | 1.688 | 1.631 | 1.683 | 696,600 | +0.06(+3.48%) |
Jul 01, 2003 | 1.611 | 1.638 | 1.611 | 1.627 | 480,600 | -1.75(-51.78%) |
Jun 30, 2003 | 3.511 | 3.622 | 3.244 | 3.373 | 957,892 | -0.12(-3.44%) |
Jun 27, 2003 | 3.627 | 3.720 | 3.484 | 3.493 | 562,050 | -0.23(-6.21%) |
Jun 26, 2003 | 3.569 | 3.724 | 3.422 | 3.724 | 565,650 | +0.32(+9.46%) |
Jun 25, 2003 | 3.511 | 3.613 | 3.400 | 3.403 | 521,550 | -0.02(-0.57%) |
Jun 24, 2003 | 3.524 | 3.569 | 3.384 | 3.422 | 342,450 | -0.04(-1.28%) |
Jun 23, 2003 | 3.644 | 3.658 | 3.404 | 3.467 | 683,100 | -0.13(-3.70%) |
Jun 20, 2003 | 3.733 | 3.769 | 3.511 | 3.600 | 726,300 | -0.02(-0.49%) |
Jun 19, 2003 | 3.600 | 3.822 | 3.538 | 3.618 | 850,950 | +0.00(+0.12%) |
Jun 18, 2003 | 3.556 | 3.667 | 3.440 | 3.613 | 536,850 | +0.08(+2.39%) |
Jun 17, 2003 | 3.467 | 3.538 | 3.338 | 3.529 | 730,800 | +0.13(+3.79%) |
Jun 16, 2003 | 3.533 | 3.600 | 3.258 | 3.400 | 996,750 | -0.20(-5.44%) |
Jun 13, 2003 | 3.667 | 3.778 | 3.467 | 3.596 | 855,900 | -0.10(-2.65%) |
Jun 12, 2003 | 3.778 | 3.813 | 3.578 | 3.693 | 759,150 | -0.08(-2.12%) |
Jun 11, 2003 | 3.618 | 3.778 | 3.578 | 3.773 | 640,350 | +0.05(+1.43%) |
Jun 10, 2003 | 3.707 | 3.818 | 3.556 | 3.720 | 556,200 | +0.02(+0.60%) |
Jun 09, 2003 | 3.844 | 3.911 | 3.698 | 3.698 | 501,826 | -0.15(-3.81%) |
Jun 06, 2003 | 4.062 | 4.062 | 3.822 | 3.844 | 566,100 | -0.20(-4.95%) |
Jun 05, 2003 | 3.911 | 4.080 | 3.813 | 4.044 | 1,023,300 | +0.14(+3.53%) |
Jun 04, 2003 | 3.782 | 4.000 | 3.782 | 3.907 | 794,700 | +0.09(+2.33%) |
Jun 03, 2003 | 3.756 | 3.862 | 3.720 | 3.818 | 467,100 | +0.04(+0.94%) |
Jun 02, 2003 | 3.911 | 4.044 | 3.756 | 3.782 | 626,850 | -0.11(-2.85%) |
May 30, 2003 | 3.911 | 4.071 | 3.800 | 3.893 | 800,100 | +0.03(+0.81%) |
May 29, 2003 | 3.813 | 3.916 | 3.680 | 3.862 | 675,900 | -0.02(-0.57%) |
May 28, 2003 | 3.827 | 3.978 | 3.622 | 3.884 | 986,400 | +0.06(+1.51%) |
May 27, 2003 | 3.782 | 3.884 | 3.627 | 3.827 | 988,200 | +0.04(+0.94%) |
May 23, 2003 | 3.733 | 3.844 | 3.582 | 3.791 | 1,157,400 | +0.12(+3.39%) |
May 22, 2003 | 3.191 | 3.711 | 3.129 | 3.667 | 1,612,350 | +0.50(+15.87%) |
May 21, 2003 | 3.164 | 3.196 | 3.000 | 3.164 | 561,600 | +0.14(+4.54%) |
May 20, 2003 | 3.253 | 3.253 | 2.991 | 3.027 | 642,150 | -0.20(-6.06%) |
May 19, 2003 | 3.200 | 3.249 | 3.129 | 3.222 | 1,255,950 | +0.10(+3.14%) |
May 16, 2003 | 3.040 | 3.200 | 2.978 | 3.124 | 1,801,800 | +0.15(+4.91%) |
May 15, 2003 | 2.809 | 3.022 | 2.804 | 2.978 | 971,100 | +0.17(+6.18%) |
May 14, 2003 | 2.782 | 2.831 | 2.738 | 2.804 | 459,450 | +0.02(+0.64%) |
May 13, 2003 | 2.822 | 2.844 | 2.742 | 2.787 | 546,300 | -0.04(-1.26%) |
May 12, 2003 | 2.929 | 2.938 | 2.720 | 2.822 | 625,500 | +0.00(+0.00%) |
May 09, 2003 | 2.818 | 2.889 | 2.773 | 2.822 | 638,100 | +0.06(+2.09%) |
May 08, 2003 | 2.751 | 2.822 | 2.729 | 2.764 | 397,800 | +0.01(+0.48%) |
May 07, 2003 | 2.778 | 2.804 | 2.729 | 2.751 | 282,150 | -0.03(-0.94%) |
May 06, 2003 | 2.733 | 2.782 | 2.733 | 2.777 | 506,700 | +0.04(+1.61%) |
May 05, 2003 | 2.764 | 2.791 | 2.720 | 2.733 | 589,500 | +0.00(+0.00%) |
May 02, 2003 | 2.764 | 2.800 | 2.653 | 2.733 | 302,850 | -0.02(-0.81%) |
May 01, 2003 | 2.733 | 2.827 | 2.711 | 2.756 | 521,100 | +0.01(+0.49%) |
Apr 30, 2003 | 2.707 | 2.844 | 2.707 | 2.742 | 615,600 | +0.00(+0.00%) |
Apr 29, 2003 | 2.844 | 2.889 | 2.649 | 2.742 | 908,550 | -0.08(-2.83%) |
Apr 28, 2003 | 2.809 | 2.844 | 2.742 | 2.822 | 422,550 | +0.10(+3.59%) |
Apr 25, 2003 | 2.689 | 2.809 | 2.689 | 2.724 | 615,600 | +0.05(+2.00%) |
Apr 24, 2003 | 2.689 | 2.733 | 2.631 | 2.671 | 445,950 | -0.02(-0.66%) |
Apr 23, 2003 | 2.667 | 2.769 | 2.613 | 2.689 | 919,800 | +0.10(+3.77%) |
Apr 22, 2003 | 2.467 | 2.667 | 2.391 | 2.591 | 646,650 | +0.15(+6.19%) |
Apr 21, 2003 | 2.422 | 2.462 | 2.378 | 2.440 | 570,600 | +0.00(+0.18%) |
Apr 17, 2003 | 2.627 | 2.631 | 2.378 | 2.436 | 1,080,000 | -0.19(-7.28%) |
Apr 16, 2003 | 2.747 | 2.747 | 2.587 | 2.627 | 374,400 | -0.11(-4.06%) |
Apr 15, 2003 | 2.751 | 2.800 | 2.716 | 2.738 | 332,550 | -0.03(-1.12%) |
Apr 14, 2003 | 2.822 | 2.827 | 2.698 | 2.769 | 354,150 | -0.05(-1.89%) |
Apr 11, 2003 | 2.724 | 2.964 | 2.702 | 2.822 | 501,300 | +0.09(+3.25%) |
Apr 10, 2003 | 2.947 | 2.996 | 2.702 | 2.733 | 772,200 | -0.24(-7.93%) |
Apr 09, 2003 | 3.027 | 3.027 | 2.764 | 2.969 | 481,500 | -0.03(-1.05%) |
Apr 08, 2003 | 3.036 | 3.084 | 2.978 | 3.000 | 483,750 | -0.04(-1.17%) |
Apr 07, 2003 | 3.062 | 3.151 | 3.009 | 3.036 | 532,800 | +0.11(+3.81%) |
Apr 04, 2003 | 3.004 | 3.058 | 2.889 | 2.924 | 819,900 | -0.12(-3.94%) |
Apr 03, 2003 | 3.178 | 3.182 | 3.022 | 3.044 | 189,450 | -0.05(-1.72%) |
Apr 02, 2003 | 3.062 | 3.133 | 2.960 | 3.098 | 879,300 | +0.07(+2.20%) |
Apr 01, 2003 | 2.911 | 3.049 | 2.889 | 3.031 | 1,385,100 | +0.16(+5.57%) |
Mar 31, 2003 | 3.111 | 3.289 | 2.809 | 2.871 | 2,158,699 | -0.13(-4.30%) |
Mar 28, 2003 | 2.667 | 3.129 | 2.583 | 3.000 | 2,293,159 | +0.43(+16.78%) |
Mar 27, 2003 | 2.600 | 2.613 | 2.529 | 2.569 | 443,011 | +0.00(+0.17%) |
Mar 26, 2003 | 2.533 | 2.644 | 2.453 | 2.564 | 685,782 | +0.05(+1.94%) |
Mar 25, 2003 | 2.400 | 2.667 | 2.356 | 2.516 | 614,083 | +0.11(+4.43%) |
Mar 24, 2003 | 2.413 | 2.458 | 2.267 | 2.409 | 860,976 | -0.04(-1.63%) |
Mar 21, 2003 | 2.227 | 2.462 | 2.227 | 2.449 | 775,395 | +0.11(+4.75%) |
Mar 20, 2003 | 2.244 | 2.360 | 2.244 | 2.338 | 232,740 | +0.02(+0.77%) |
Mar 19, 2003 | 2.138 | 2.320 | 2.124 | 2.320 | 1,296,585 | +0.18(+8.52%) |
Mar 18, 2003 | 2.111 | 2.178 | 2.067 | 2.138 | 455,701 | +0.03(+1.50%) |
Mar 17, 2003 | 1.933 | 2.116 | 1.844 | 2.106 | 777,969 | +0.18(+9.19%) |
Mar 14, 2003 | 2.111 | 2.116 | 1.920 | 1.929 | 800,950 | -0.12(-5.86%) |
Mar 13, 2003 | 2.133 | 2.138 | 2.000 | 2.049 | 680,850 | -0.09(-4.36%) |
Mar 12, 2003 | 2.253 | 2.276 | 2.089 | 2.142 | 1,378,170 | -0.12(-5.10%) |
Mar 11, 2003 | 2.138 | 2.356 | 2.053 | 2.257 | 2,541,600 | +0.12(+5.81%) |
Mar 10, 2003 | 1.933 | 2.213 | 1.933 | 2.133 | 2,200,500 | +0.27(+14.56%) |
Mar 07, 2003 | 2.000 | 2.000 | 1.818 | 1.862 | 2,113,650 | -0.10(-5.20%) |
Mar 06, 2003 | 2.204 | 2.204 | 1.933 | 1.964 | 130,050 | -0.24(-11.07%) |
Mar 05, 2003 | 2.111 | 2.213 | 2.022 | 2.209 | 333,000 | +0.11(+5.32%) |
Mar 04, 2003 | 1.978 | 2.111 | 1.964 | 2.097 | 325,350 | +0.14(+7.25%) |
Mar 03, 2003 | 1.667 | 1.956 | 1.667 | 1.956 | 405,450 | +0.28(+17.02%) |
Feb 28, 2003 | 1.640 | 1.822 | 1.631 | 1.671 | 421,200 | -0.07(-4.08%) |
Feb 27, 2003 | 1.778 | 1.822 | 1.711 | 1.742 | 371,700 | -0.03(-1.75%) |
Feb 26, 2003 | 1.711 | 1.836 | 1.711 | 1.773 | 252,900 | -0.10(-5.23%) |
Feb 25, 2003 | 1.911 | 1.911 | 1.778 | 1.871 | 188,550 | +0.02(+0.96%) |
Feb 24, 2003 | 2.000 | 2.000 | 1.778 | 1.853 | 173,250 | -0.11(-5.66%) |
Feb 21, 2003 | 2.000 | 2.040 | 1.871 | 1.964 | 369,000 | -0.04(-1.78%) |
Feb 20, 2003 | 2.031 | 2.089 | 1.996 | 2.000 | 276,750 | -0.05(-2.39%) |
Feb 19, 2003 | 2.111 | 2.111 | 2.022 | 2.049 | 118,350 | -0.02(-0.86%) |
Feb 18, 2003 | 2.093 | 2.111 | 2.027 | 2.067 | 136,800 | -0.03(-1.27%) |
Feb 14, 2003 | 2.044 | 2.151 | 1.889 | 2.093 | 265,500 | +0.03(+1.29%) |
Feb 13, 2003 | 2.120 | 2.133 | 2.022 | 2.067 | 478,350 | -0.07(-3.12%) |
Feb 12, 2003 | 2.249 | 2.333 | 2.124 | 2.133 | 538,200 | -0.24(-10.11%) |
Feb 11, 2003 | 2.560 | 2.560 | 2.120 | 2.373 | 2,875,950 | -0.29(-11.00%) |
Feb 10, 2003 | 2.667 | 2.716 | 2.533 | 2.667 | 957,600 | +0.05(+2.04%) |
Feb 07, 2003 | 2.564 | 2.689 | 2.564 | 2.613 | 599,850 | +0.04(+1.38%) |
Feb 06, 2003 | 2.667 | 2.667 | 2.551 | 2.578 | 128,700 | -0.03(-1.19%) |
Feb 05, 2003 | 2.689 | 2.689 | 2.609 | 2.609 | 149,850 | -0.06(-2.17%) |
Feb 04, 2003 | 2.582 | 2.667 | 2.578 | 2.667 | 159,750 | +0.04(+1.52%) |
Feb 03, 2003 | 2.889 | 2.889 | 2.524 | 2.627 | 1,123,200 | -0.22(-7.80%) |
Jan 31, 2003 | 2.893 | 3.009 | 2.804 | 2.849 | 207,450 | -0.02(-0.64%) |
Jan 30, 2003 | 2.747 | 2.916 | 2.756 | 2.867 | 315,900 | +0.15(+5.58%) |
Jan 29, 2003 | 2.729 | 2.778 | 2.671 | 2.716 | 168,750 | -0.01(-0.33%) |
Jan 28, 2003 | 2.800 | 2.800 | 2.711 | 2.724 | 184,050 | +0.01(+0.49%) |
Jan 27, 2003 | 2.858 | 2.884 | 2.711 | 2.711 | 258,300 | -0.22(-7.58%) |
Jan 24, 2003 | 2.933 | 3.027 | 2.911 | 2.933 | 310,050 | -0.07(-2.22%) |
Jan 23, 2003 | 2.933 | 3.022 | 2.924 | 3.000 | 305,550 | +0.09(+3.05%) |
Jan 22, 2003 | 2.978 | 2.978 | 2.853 | 2.911 | 141,300 | -0.08(-2.53%) |
Jan 21, 2003 | 2.916 | 3.009 | 2.889 | 2.987 | 271,350 | +0.10(+3.38%) |
Jan 17, 2003 | 2.889 | 2.898 | 2.800 | 2.889 | 459,000 | +0.01(+0.46%) |
Jan 16, 2003 | 2.556 | 2.884 | 2.547 | 2.876 | 900,000 | +0.30(+11.74%) |
Jan 15, 2003 | 2.622 | 2.644 | 2.400 | 2.573 | 2,131,650 | -0.08(-3.02%) |
Jan 14, 2003 | 2.671 | 2.689 | 2.604 | 2.653 | 225,900 | +0.06(+2.23%) |
Jan 13, 2003 | 2.693 | 2.822 | 2.578 | 2.596 | 549,450 | -0.08(-2.99%) |
Jan 10, 2003 | 2.600 | 2.729 | 2.600 | 2.676 | 834,300 | +0.08(+2.91%) |
Jan 09, 2003 | 2.604 | 2.618 | 2.556 | 2.600 | 126,000 | +0.03(+1.04%) |
Jan 08, 2003 | 2.622 | 2.680 | 2.560 | 2.573 | 320,400 | -0.07(-2.69%) |
Jan 07, 2003 | 2.756 | 2.751 | 2.622 | 2.644 | 182,250 | -0.07(-2.46%) |
Jan 06, 2003 | 2.756 | 2.822 | 2.676 | 2.711 | 331,200 | +0.00(+0.00%) |
Jan 03, 2003 | 2.693 | 2.858 | 2.689 | 2.711 | 397,350 | +0.00(+0.00%) |
Jan 02, 2003 | 2.733 | 2.756 | 2.667 | 2.711 | 457,200 | -0.03(-0.97%) |
Dec 31, 2002 | 2.702 | 2.889 | 2.693 | 2.738 | 875,700 | +0.00(+0.00%) |
Dec 30, 2002 | 2.804 | 2.933 | 2.733 | 2.738 | 528,750 | -0.07(-2.38%) |
Dec 27, 2002 | 2.889 | 2.889 | 2.756 | 2.804 | 103,050 | -0.03(-1.10%) |
Dec 26, 2002 | 2.951 | 2.951 | 2.711 | 2.836 | 633,600 | -0.05(-1.85%) |
Dec 24, 2002 | 2.893 | 2.929 | 2.840 | 2.889 | 135,000 | -0.02(-0.76%) |
Dec 23, 2002 | 2.724 | 2.911 | 2.604 | 2.911 | 401,850 | +0.16(+5.64%) |
Dec 20, 2002 | 2.724 | 2.787 | 2.604 | 2.756 | 601,650 | +0.00(+0.00%) |
Dec 19, 2002 | 2.689 | 2.844 | 2.671 | 2.756 | 264,150 | -0.01(-0.48%) |
Dec 18, 2002 | 3.027 | 3.027 | 2.689 | 2.769 | 364,050 | -0.16(-5.61%) |
Dec 17, 2002 | 2.951 | 3.000 | 2.880 | 2.933 | 86,850 | -0.02(-0.75%) |
Dec 16, 2002 | 2.889 | 2.978 | 2.889 | 2.956 | 258,750 | +0.06(+2.15%) |
Dec 13, 2002 | 3.089 | 3.089 | 2.889 | 2.893 | 144,000 | -0.15(-4.96%) |
Dec 12, 2002 | 3.031 | 3.164 | 3.031 | 3.044 | 217,800 | -0.01(-0.44%) |
Dec 11, 2002 | 3.111 | 3.253 | 2.996 | 3.058 | 389,700 | +0.03(+0.88%) |
Dec 10, 2002 | 3.004 | 3.427 | 2.889 | 3.031 | 2,641,950 | +0.01(+0.44%) |
Dec 09, 2002 | 3.267 | 3.267 | 2.933 | 3.018 | 2,191,500 | -0.18(-5.76%) |
Dec 06, 2002 | 3.231 | 3.311 | 3.187 | 3.202 | 1,800,450 | -0.00(-0.07%) |
Dec 05, 2002 | 3.196 | 3.338 | 3.187 | 3.204 | 2,370,600 | -0.00(-0.01%) |
Dec 04, 2002 | 3.244 | 3.320 | 3.205 | 3.205 | 133,200 | -0.04(-1.25%) |
Dec 03, 2002 | 3.333 | 3.333 | 3.222 | 3.245 | 278,100 | -0.04(-1.20%) |
Dec 02, 2002 | 3.333 | 3.333 | 3.196 | 3.285 | 181,800 | +0.04(+1.25%) |
Nov 29, 2002 | 3.249 | 3.476 | 3.244 | 3.244 | 165,150 | -0.03(-0.95%) |
Nov 27, 2002 | 3.111 | 3.333 | 3.111 | 3.276 | 476,100 | +0.11(+3.51%) |
Nov 26, 2002 | 3.396 | 3.400 | 3.129 | 3.164 | 558,450 | -0.15(-4.43%) |
Nov 25, 2002 | 3.178 | 3.449 | 3.111 | 3.311 | 455,400 | +0.11(+3.47%) |
Nov 22, 2002 | 3.178 | 3.200 | 3.093 | 3.200 | 421,200 | +0.04(+1.41%) |
Nov 21, 2002 | 3.067 | 3.156 | 3.027 | 3.156 | 476,550 | +0.09(+3.05%) |
Nov 20, 2002 | 3.102 | 3.178 | 3.004 | 3.062 | 477,000 | +0.04(+1.17%) |
Nov 19, 2002 | 3.067 | 3.111 | 2.987 | 3.027 | 113,850 | +0.03(+0.89%) |
Nov 18, 2002 | 3.066 | 3.133 | 3.000 | 3.000 | 157,500 | -0.07(-2.32%) |
Nov 15, 2002 | 2.982 | 3.112 | 2.978 | 3.071 | 334,350 | -0.04(-1.14%) |
Nov 14, 2002 | 3.004 | 3.111 | 2.933 | 3.107 | 331,650 | +0.17(+5.91%) |
Nov 13, 2002 | 3.111 | 3.222 | 2.858 | 2.933 | 1,332,900 | -0.03(-1.12%) |
Nov 12, 2002 | 2.836 | 3.009 | 2.720 | 2.967 | 322,650 | +0.12(+4.13%) |
Nov 11, 2002 | 2.987 | 3.044 | 2.809 | 2.849 | 243,450 | -0.05(-1.69%) |
Nov 08, 2002 | 2.911 | 2.969 | 2.684 | 2.898 | 1,346,400 | +0.02(+0.62%) |
Nov 07, 2002 | 2.889 | 2.942 | 2.862 | 2.880 | 335,700 | -0.08(-2.70%) |
Nov 06, 2002 | 2.978 | 3.022 | 2.863 | 2.960 | 436,050 | -0.02(-0.60%) |
Nov 05, 2002 | 3.093 | 3.093 | 2.933 | 2.978 | 241,650 | +0.00(+0.00%) |
Nov 04, 2002 | 2.991 | 3.084 | 2.969 | 2.978 | 310,950 | -0.01(-0.30%) |