Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 8.750 | 8.750 | 8.500 | 8.530 | 27,994 | -0.21(-2.41%) |
Nov 26, 2003 | 8.950 | 9.050 | 8.660 | 8.741 | 140,170 | -0.22(-2.44%) |
Nov 25, 2003 | 9.170 | 9.170 | 8.600 | 8.960 | 96,671 | -0.18(-1.97%) |
Nov 24, 2003 | 8.770 | 9.300 | 8.440 | 9.140 | 153,147 | +0.53(+6.16%) |
Nov 21, 2003 | 7.820 | 8.650 | 7.620 | 8.610 | 166,346 | +0.79(+10.10%) |
Nov 20, 2003 | 7.470 | 7.880 | 7.470 | 7.820 | 42,750 | +0.46(+6.25%) |
Nov 19, 2003 | 6.620 | 7.420 | 6.620 | 7.360 | 28,990 | +0.56(+8.24%) |
Nov 18, 2003 | 6.780 | 7.310 | 6.750 | 6.800 | 38,659 | -0.05(-0.73%) |
Nov 17, 2003 | 6.730 | 7.010 | 6.600 | 6.850 | 25,356 | -0.15(-2.14%) |
Nov 14, 2003 | 7.350 | 7.390 | 6.790 | 7.000 | 35,146 | -0.25(-3.45%) |
Nov 13, 2003 | 7.650 | 7.660 | 6.950 | 7.250 | 695,856 | -0.35(-4.61%) |
Nov 12, 2003 | 6.910 | 7.640 | 6.860 | 7.600 | 63,179 | +0.73(+10.63%) |
Nov 11, 2003 | 6.800 | 6.920 | 6.750 | 6.870 | 22,346 | -0.10(-1.43%) |
Nov 10, 2003 | 7.020 | 7.050 | 6.800 | 6.970 | 34,765 | -0.07(-0.99%) |
Nov 07, 2003 | 7.020 | 7.250 | 6.800 | 7.040 | 90,143 | -0.23(-3.16%) |
Nov 06, 2003 | 6.040 | 7.660 | 5.820 | 7.270 | 122,552 | +1.11(+18.02%) |
Nov 05, 2003 | 5.650 | 6.160 | 5.600 | 6.160 | 70,838 | +0.42(+7.32%) |
Nov 04, 2003 | 5.760 | 5.850 | 5.590 | 5.740 | 21,656 | +0.04(+0.68%) |
Nov 03, 2003 | 5.490 | 5.680 | 5.350 | 5.701 | 18,200 | +0.10(+1.80%) |
Oct 31, 2003 | 5.600 | 5.610 | 5.250 | 5.600 | 20,680 | +0.23(+4.28%) |
Oct 30, 2003 | 5.880 | 5.940 | 5.370 | 5.370 | 16,682 | -0.51(-8.67%) |
Oct 29, 2003 | 5.920 | 5.940 | 5.764 | 5.880 | 43,364 | -0.03(-0.51%) |
Oct 28, 2003 | 5.850 | 5.960 | 5.510 | 5.910 | 35,562 | +0.11(+1.90%) |
Oct 27, 2003 | 5.250 | 5.800 | 5.250 | 5.800 | 10,800 | +0.55(+10.48%) |
Oct 24, 2003 | 5.500 | 5.530 | 5.250 | 5.250 | 32,500 | -0.35(-6.25%) |
Oct 23, 2003 | 5.260 | 5.680 | 5.260 | 5.600 | 9,600 | +0.30(+5.66%) |
Oct 22, 2003 | 5.720 | 5.760 | 5.260 | 5.300 | 24,500 | -0.47(-8.15%) |
Oct 21, 2003 | 5.570 | 5.780 | 5.450 | 5.770 | 22,566 | +0.35(+6.44%) |
Oct 20, 2003 | 5.510 | 5.600 | 5.410 | 5.421 | 24,300 | +0.02(+0.39%) |
Oct 17, 2003 | 5.550 | 5.550 | 5.310 | 5.400 | 31,595 | -0.14(-2.53%) |
Oct 16, 2003 | 5.450 | 5.570 | 5.320 | 5.540 | 20,100 | +0.09(+1.65%) |
Oct 15, 2003 | 5.250 | 5.520 | 4.990 | 5.450 | 37,700 | +0.04(+0.74%) |
Oct 14, 2003 | 5.470 | 5.600 | 5.030 | 5.410 | 22,890 | -0.07(-1.28%) |
Oct 13, 2003 | 5.210 | 5.530 | 5.175 | 5.480 | 10,600 | +0.31(+6.00%) |
Oct 10, 2003 | 5.420 | 5.450 | 5.010 | 5.170 | 16,130 | -0.24(-4.44%) |
Oct 09, 2003 | 5.210 | 5.550 | 5.040 | 5.410 | 14,812 | +0.16(+3.05%) |
Oct 08, 2003 | 5.640 | 5.700 | 5.240 | 5.250 | 16,800 | -0.44(-7.73%) |
Oct 07, 2003 | 5.550 | 5.700 | 5.440 | 5.690 | 12,495 | +0.09(+1.61%) |
Oct 06, 2003 | 5.630 | 5.630 | 5.570 | 5.600 | 8,700 | +0.00(+0.00%) |
Oct 03, 2003 | 5.590 | 5.650 | 5.550 | 5.600 | 15,000 | +0.00(+0.00%) |
Oct 02, 2003 | 5.350 | 5.600 | 5.350 | 5.600 | 19,017 | -0.05(-0.88%) |
Oct 01, 2003 | 4.850 | 5.650 | 4.770 | 5.650 | 26,258 | +0.89(+18.70%) |
Sep 30, 2003 | 4.900 | 5.050 | 4.750 | 4.760 | 22,702 | -0.18(-3.64%) |
Sep 29, 2003 | 4.500 | 4.990 | 4.410 | 4.940 | 10,097 | +0.50(+11.26%) |
Sep 26, 2003 | 4.500 | 4.920 | 4.430 | 4.440 | 42,200 | -0.07(-1.55%) |
Sep 25, 2003 | 5.000 | 5.220 | 4.510 | 4.510 | 22,694 | -0.61(-11.91%) |
Sep 24, 2003 | 5.430 | 5.389 | 5.120 | 5.120 | 11,200 | -0.31(-5.71%) |
Sep 23, 2003 | 5.470 | 5.650 | 5.240 | 5.430 | 11,297 | +0.02(+0.37%) |
Sep 22, 2003 | 5.580 | 5.600 | 5.370 | 5.410 | 43,496 | -0.11(-1.99%) |
Sep 19, 2003 | 5.490 | 5.600 | 5.350 | 5.520 | 9,200 | -0.08(-1.43%) |
Sep 18, 2003 | 5.451 | 5.650 | 5.450 | 5.600 | 9,507 | +0.10(+1.82%) |
Sep 17, 2003 | 5.390 | 5.650 | 5.380 | 5.500 | 14,388 | +0.00(+0.00%) |
Sep 16, 2003 | 5.490 | 5.660 | 5.420 | 5.500 | 14,417 | +0.10(+1.85%) |
Sep 15, 2003 | 5.430 | 5.700 | 5.370 | 5.400 | 14,400 | -0.15(-2.70%) |
Sep 12, 2003 | 5.560 | 5.570 | 5.430 | 5.550 | 10,200 | -0.10(-1.77%) |
Sep 11, 2003 | 5.510 | 5.650 | 5.460 | 5.650 | 24,700 | +0.15(+2.73%) |
Sep 10, 2003 | 5.680 | 5.680 | 5.480 | 5.500 | 34,800 | -0.15(-2.65%) |
Sep 09, 2003 | 5.410 | 5.760 | 5.410 | 5.650 | 92,400 | +0.22(+4.07%) |
Sep 08, 2003 | 5.260 | 5.500 | 5.260 | 5.429 | 28,700 | +0.18(+3.41%) |
Sep 05, 2003 | 5.340 | 5.390 | 5.230 | 5.250 | 1,900 | -0.09(-1.69%) |
Sep 04, 2003 | 5.440 | 5.500 | 5.200 | 5.340 | 15,600 | -0.11(-2.02%) |
Sep 03, 2003 | 5.500 | 5.500 | 5.361 | 5.450 | 13,000 | -0.14(-2.50%) |
Sep 02, 2003 | 5.200 | 5.590 | 5.130 | 5.590 | 17,000 | +0.33(+6.27%) |
Aug 29, 2003 | 5.295 | 5.380 | 5.151 | 5.260 | 14,300 | -0.04(-0.75%) |
Aug 28, 2003 | 5.300 | 5.300 | 5.000 | 5.300 | 15,000 | +0.00(+0.00%) |
Aug 27, 2003 | 5.300 | 5.300 | 5.110 | 5.300 | 5,100 | +0.00(+0.00%) |
Aug 26, 2003 | 4.980 | 5.320 | 4.750 | 5.300 | 10,900 | +0.30(+6.00%) |
Aug 25, 2003 | 5.000 | 5.170 | 4.830 | 5.000 | 20,200 | -0.01(-0.20%) |
Aug 22, 2003 | 5.190 | 5.320 | 5.000 | 5.010 | 38,700 | -0.24(-4.57%) |
Aug 21, 2003 | 5.150 | 5.250 | 5.140 | 5.250 | 7,200 | +0.04(+0.77%) |
Aug 20, 2003 | 5.120 | 5.250 | 5.050 | 5.210 | 27,400 | +0.06(+1.17%) |
Aug 19, 2003 | 5.150 | 5.250 | 4.920 | 5.150 | 24,700 | +0.11(+2.20%) |
Aug 18, 2003 | 4.960 | 5.149 | 4.810 | 5.039 | 26,100 | +0.27(+5.64%) |
Aug 15, 2003 | 5.030 | 5.150 | 4.770 | 4.770 | 11,400 | -0.34(-6.65%) |
Aug 14, 2003 | 4.790 | 5.110 | 4.620 | 5.110 | 6,700 | +0.28(+5.80%) |
Aug 13, 2003 | 5.050 | 5.060 | 4.670 | 4.830 | 14,400 | -0.22(-4.36%) |
Aug 12, 2003 | 4.950 | 5.090 | 4.810 | 5.050 | 12,600 | +0.05(+1.00%) |
Aug 11, 2003 | 5.000 | 5.040 | 4.850 | 5.000 | 4,800 | +0.00(+0.00%) |
Aug 08, 2003 | 5.090 | 5.109 | 5.000 | 5.000 | 16,200 | -0.09(-1.77%) |
Aug 07, 2003 | 4.950 | 5.100 | 4.950 | 5.090 | 20,800 | +0.13(+2.62%) |
Aug 06, 2003 | 5.110 | 5.200 | 4.950 | 4.960 | 11,100 | -0.24(-4.62%) |
Aug 05, 2003 | 5.150 | 5.540 | 5.090 | 5.200 | 25,500 | -0.01(-0.19%) |
Aug 04, 2003 | 5.200 | 5.270 | 5.150 | 5.210 | 36,600 | -0.10(-1.88%) |
Aug 01, 2003 | 5.540 | 5.540 | 5.030 | 5.310 | 23,300 | -0.26(-4.67%) |
Jul 31, 2003 | 5.470 | 5.650 | 5.460 | 5.570 | 17,400 | -0.01(-0.18%) |
Jul 30, 2003 | 5.100 | 5.750 | 5.100 | 5.580 | 54,700 | +0.32(+6.08%) |
Jul 29, 2003 | 4.870 | 5.280 | 4.870 | 5.260 | 61,800 | +0.28(+5.62%) |
Jul 28, 2003 | 4.980 | 5.120 | 4.900 | 4.980 | 56,500 | +0.01(+0.20%) |
Jul 25, 2003 | 4.800 | 5.430 | 4.780 | 4.970 | 101,500 | +0.07(+1.43%) |
Jul 24, 2003 | 4.800 | 4.950 | 4.800 | 4.900 | 17,400 | +0.12(+2.51%) |
Jul 23, 2003 | 4.670 | 4.780 | 4.580 | 4.780 | 41,800 | +0.06(+1.25%) |
Jul 22, 2003 | 4.460 | 4.750 | 4.340 | 4.721 | 39,000 | +0.35(+8.03%) |
Jul 21, 2003 | 4.510 | 4.510 | 4.300 | 4.370 | 54,100 | -0.14(-3.10%) |
Jul 18, 2003 | 4.510 | 4.630 | 4.510 | 4.510 | 56,500 | -0.05(-1.10%) |
Jul 17, 2003 | 4.530 | 4.680 | 4.510 | 4.560 | 76,700 | -0.12(-2.56%) |
Jul 16, 2003 | 4.550 | 4.680 | 4.500 | 4.680 | 51,500 | -0.02(-0.43%) |
Jul 15, 2003 | 4.700 | 4.700 | 4.502 | 4.700 | 113,300 | +0.11(+2.40%) |
Jul 14, 2003 | 4.700 | 4.760 | 4.450 | 4.590 | 76,500 | -0.01(-0.22%) |
Jul 11, 2003 | 4.650 | 4.730 | 4.440 | 4.600 | 43,400 | -0.03(-0.65%) |
Jul 10, 2003 | 4.590 | 4.760 | 4.490 | 4.630 | 46,900 | -0.02(-0.43%) |
Jul 09, 2003 | 4.555 | 4.650 | 4.410 | 4.650 | 59,600 | +0.10(+2.20%) |
Jul 08, 2003 | 4.379 | 4.730 | 4.315 | 4.550 | 38,900 | +0.14(+3.17%) |
Jul 07, 2003 | 4.100 | 4.460 | 4.070 | 4.410 | 43,200 | +0.31(+7.56%) |
Jul 03, 2003 | 4.800 | 4.800 | 4.050 | 4.100 | 75,800 | -0.53(-11.45%) |
Jul 02, 2003 | 5.020 | 5.070 | 4.500 | 4.630 | 357,700 | -1.02(-18.05%) |
Jul 01, 2003 | 5.340 | 5.680 | 5.220 | 5.650 | 80,700 | +0.28(+5.21%) |
Jun 30, 2003 | 5.050 | 5.500 | 4.850 | 5.370 | 76,147 | +0.49(+10.04%) |
Jun 27, 2003 | 4.940 | 5.310 | 4.880 | 4.880 | 21,600 | -0.19(-3.75%) |
Jun 26, 2003 | 4.970 | 5.160 | 4.810 | 5.070 | 30,400 | +0.12(+2.42%) |
Jun 25, 2003 | 5.210 | 5.300 | 4.900 | 4.950 | 24,300 | -0.30(-5.71%) |
Jun 24, 2003 | 5.200 | 5.250 | 5.110 | 5.250 | 33,800 | +0.11(+2.14%) |
Jun 23, 2003 | 5.110 | 5.850 | 5.060 | 5.140 | 253,000 | -0.01(-0.19%) |
Jun 20, 2003 | 5.199 | 5.230 | 5.105 | 5.150 | 20,000 | +0.05(+0.98%) |
Jun 19, 2003 | 5.030 | 5.360 | 4.940 | 5.100 | 48,200 | -0.03(-0.58%) |
Jun 18, 2003 | 5.020 | 5.170 | 4.910 | 5.130 | 61,100 | +0.12(+2.40%) |
Jun 17, 2003 | 4.400 | 5.040 | 4.400 | 5.010 | 77,700 | +0.50(+11.09%) |
Jun 16, 2003 | 4.200 | 4.510 | 4.200 | 4.510 | 30,300 | +0.29(+6.87%) |
Jun 13, 2003 | 4.180 | 4.310 | 4.180 | 4.220 | 16,600 | -0.05(-1.17%) |
Jun 12, 2003 | 4.290 | 4.310 | 4.270 | 4.270 | 25,600 | -0.04(-0.93%) |
Jun 11, 2003 | 4.260 | 4.310 | 4.200 | 4.310 | 17,200 | +0.01(+0.23%) |
Jun 10, 2003 | 4.160 | 4.300 | 4.000 | 4.300 | 13,100 | +0.16(+3.86%) |
Jun 09, 2003 | 4.210 | 4.300 | 4.140 | 4.140 | 15,700 | -0.16(-3.72%) |
Jun 06, 2003 | 4.180 | 4.330 | 4.180 | 4.300 | 44,000 | +0.05(+1.18%) |
Jun 05, 2003 | 4.250 | 4.250 | 4.180 | 4.250 | 10,700 | +0.00(+0.00%) |
Jun 04, 2003 | 4.120 | 4.260 | 4.120 | 4.250 | 43,800 | +0.05(+1.19%) |
Jun 03, 2003 | 3.960 | 4.200 | 3.960 | 4.200 | 16,400 | +0.19(+4.74%) |
Jun 02, 2003 | 3.950 | 4.150 | 3.900 | 4.010 | 37,600 | +0.01(+0.25%) |
May 30, 2003 | 3.690 | 4.000 | 3.690 | 4.000 | 33,500 | +0.32(+8.70%) |
May 29, 2003 | 3.620 | 3.680 | 3.620 | 3.680 | 56,900 | +0.06(+1.66%) |
May 28, 2003 | 3.360 | 3.630 | 3.360 | 3.620 | 62,700 | +0.20(+5.85%) |
May 27, 2003 | 3.340 | 3.500 | 3.340 | 3.420 | 22,000 | +0.08(+2.40%) |
May 23, 2003 | 3.300 | 3.410 | 3.300 | 3.340 | 8,300 | +0.03(+0.91%) |
May 22, 2003 | 3.310 | 3.310 | 3.300 | 3.310 | 29,600 | -0.03(-0.90%) |
May 21, 2003 | 3.540 | 3.540 | 3.250 | 3.340 | 80,700 | -0.20(-5.65%) |
May 20, 2003 | 3.500 | 3.600 | 3.430 | 3.540 | 24,900 | +0.06(+1.72%) |
May 19, 2003 | 3.530 | 3.530 | 3.430 | 3.480 | 55,000 | +0.02(+0.58%) |
May 16, 2003 | 3.590 | 3.790 | 3.400 | 3.460 | 173,900 | -0.31(-8.22%) |
May 15, 2003 | 3.700 | 3.850 | 3.700 | 3.770 | 167,900 | +0.11(+3.01%) |
May 14, 2003 | 3.810 | 3.810 | 3.630 | 3.660 | 39,900 | -0.04(-1.08%) |
May 13, 2003 | 3.570 | 3.800 | 3.570 | 3.700 | 33,800 | +0.00(+0.00%) |
May 12, 2003 | 3.800 | 3.800 | 3.500 | 3.700 | 117,200 | -0.06(-1.60%) |
May 09, 2003 | 3.700 | 3.800 | 3.570 | 3.760 | 45,100 | +0.04(+1.08%) |
May 08, 2003 | 3.500 | 3.720 | 3.410 | 3.720 | 893,700 | +0.02(+0.54%) |
May 07, 2003 | 3.590 | 3.750 | 3.550 | 3.700 | 81,100 | +0.09(+2.49%) |
May 06, 2003 | 3.330 | 3.670 | 3.330 | 3.610 | 272,500 | +0.20(+5.87%) |
May 05, 2003 | 3.550 | 3.550 | 3.230 | 3.410 | 121,800 | +0.05(+1.34%) |
May 02, 2003 | 2.640 | 3.500 | 2.640 | 3.365 | 206,300 | +0.68(+25.56%) |
May 01, 2003 | 2.610 | 2.690 | 2.480 | 2.680 | 107,400 | +0.01(+0.37%) |
Apr 30, 2003 | 2.600 | 2.690 | 2.600 | 2.670 | 48,100 | +0.07(+2.69%) |
Apr 29, 2003 | 2.790 | 2.790 | 2.600 | 2.600 | 54,800 | -0.08(-2.99%) |
Apr 28, 2003 | 2.840 | 2.880 | 2.640 | 2.680 | 65,100 | -0.02(-0.74%) |
Apr 25, 2003 | 2.910 | 2.910 | 2.630 | 2.700 | 35,400 | -0.08(-2.88%) |
Apr 24, 2003 | 2.800 | 2.990 | 2.700 | 2.780 | 58,800 | -0.05(-1.77%) |
Apr 23, 2003 | 2.830 | 2.830 | 2.770 | 2.830 | 32,100 | -0.06(-2.08%) |
Apr 22, 2003 | 2.610 | 2.890 | 2.550 | 2.890 | 32,100 | +0.19(+7.04%) |
Apr 21, 2003 | 2.620 | 2.700 | 2.600 | 2.700 | 76,500 | -0.01(-0.37%) |
Apr 17, 2003 | 2.720 | 2.720 | 2.600 | 2.710 | 119,300 | +0.08(+3.16%) |
Apr 16, 2003 | 2.720 | 2.730 | 2.560 | 2.627 | 18,200 | -0.00(-0.11%) |
Apr 15, 2003 | 2.660 | 2.790 | 2.610 | 2.630 | 20,900 | -0.18(-6.41%) |
Apr 14, 2003 | 2.720 | 2.810 | 2.680 | 2.810 | 13,700 | +0.11(+4.07%) |
Apr 11, 2003 | 2.800 | 2.840 | 2.700 | 2.700 | 6,900 | -0.10(-3.57%) |
Apr 10, 2003 | 2.850 | 2.850 | 2.800 | 2.800 | 21,000 | +0.09(+3.32%) |
Apr 09, 2003 | 2.700 | 2.830 | 2.700 | 2.710 | 25,300 | -0.12(-4.24%) |
Apr 08, 2003 | 2.840 | 2.850 | 2.750 | 2.830 | 22,200 | -0.01(-0.35%) |
Apr 07, 2003 | 2.800 | 2.900 | 2.690 | 2.840 | 22,100 | +0.10(+3.65%) |
Apr 04, 2003 | 2.750 | 2.860 | 2.700 | 2.740 | 18,900 | -0.11(-3.86%) |
Apr 03, 2003 | 3.050 | 3.060 | 2.800 | 2.850 | 63,700 | -0.20(-6.56%) |
Apr 02, 2003 | 2.850 | 3.050 | 2.810 | 3.050 | 19,100 | +0.23(+8.16%) |
Apr 01, 2003 | 3.000 | 3.070 | 2.760 | 2.820 | 44,100 | -0.02(-0.70%) |
Mar 31, 2003 | 3.000 | 3.150 | 2.750 | 2.840 | 40,300 | -0.16(-5.33%) |
Mar 28, 2003 | 3.210 | 3.210 | 3.000 | 3.000 | 17,049 | -0.27(-8.26%) |
Mar 27, 2003 | 3.310 | 3.340 | 3.200 | 3.270 | 17,900 | -0.05(-1.51%) |
Mar 26, 2003 | 3.495 | 3.590 | 3.320 | 3.320 | 8,200 | -0.28(-7.78%) |
Mar 25, 2003 | 3.510 | 3.600 | 3.460 | 3.600 | 5,100 | +0.06(+1.69%) |
Mar 24, 2003 | 3.750 | 3.750 | 3.540 | 3.540 | 4,500 | -0.13(-3.54%) |
Mar 21, 2003 | 3.740 | 3.745 | 3.230 | 3.670 | 50,300 | -0.03(-0.81%) |
Mar 20, 2003 | 3.620 | 3.740 | 3.520 | 3.700 | 12,300 | +0.00(+0.00%) |
Mar 19, 2003 | 3.770 | 3.770 | 3.620 | 3.700 | 6,400 | -0.05(-1.33%) |
Mar 18, 2003 | 3.680 | 3.820 | 3.610 | 3.750 | 3,700 | -0.05(-1.32%) |
Mar 17, 2003 | 3.860 | 3.900 | 3.700 | 3.800 | 11,400 | +0.05(+1.33%) |
Mar 14, 2003 | 3.800 | 3.820 | 3.740 | 3.750 | 4,100 | +0.00(+0.00%) |
Mar 13, 2003 | 3.510 | 3.750 | 3.500 | 3.750 | 4,500 | +0.32(+9.33%) |
Mar 12, 2003 | 3.390 | 3.430 | 3.270 | 3.430 | 1,850 | +0.00(+0.00%) |
Mar 11, 2003 | 3.470 | 3.470 | 3.390 | 3.430 | 3,700 | +0.05(+1.48%) |
Mar 10, 2003 | 3.570 | 3.570 | 3.380 | 3.380 | 10,400 | -0.19(-5.32%) |
Mar 07, 2003 | 3.550 | 3.610 | 3.550 | 3.570 | 5,400 | +0.01(+0.28%) |
Mar 06, 2003 | 3.550 | 3.590 | 3.550 | 3.560 | 4,100 | -0.03(-0.84%) |
Mar 05, 2003 | 3.530 | 3.590 | 3.520 | 3.590 | 5,300 | +0.03(+0.84%) |
Mar 04, 2003 | 3.550 | 3.560 | 3.530 | 3.560 | 7,400 | +0.01(+0.28%) |
Mar 03, 2003 | 3.520 | 3.590 | 3.520 | 3.550 | 16,800 | +0.00(+0.00%) |
Feb 28, 2003 | 3.540 | 3.680 | 3.540 | 3.550 | 8,100 | -0.12(-3.27%) |
Feb 27, 2003 | 3.520 | 3.670 | 3.520 | 3.670 | 4,500 | +0.12(+3.38%) |
Feb 26, 2003 | 3.680 | 3.680 | 3.440 | 3.550 | 8,300 | +0.02(+0.57%) |
Feb 25, 2003 | 3.340 | 3.610 | 3.340 | 3.530 | 21,600 | +0.22(+6.65%) |
Feb 24, 2003 | 3.260 | 3.560 | 3.150 | 3.310 | 25,100 | -0.04(-1.19%) |
Feb 21, 2003 | 3.200 | 3.490 | 3.110 | 3.350 | 7,900 | +0.24(+7.72%) |
Feb 20, 2003 | 3.400 | 3.400 | 2.950 | 3.110 | 24,200 | -0.25(-7.55%) |
Feb 19, 2003 | 3.720 | 3.760 | 3.364 | 3.364 | 14,700 | -0.31(-8.34%) |
Feb 18, 2003 | 3.540 | 3.680 | 3.540 | 3.670 | 6,900 | +0.17(+4.86%) |
Feb 14, 2003 | 3.410 | 3.500 | 3.380 | 3.500 | 3,100 | +0.04(+1.16%) |
Feb 13, 2003 | 3.770 | 3.770 | 3.440 | 3.460 | 5,700 | -0.38(-9.90%) |
Feb 12, 2003 | 3.790 | 4.130 | 3.770 | 3.840 | 12,600 | -0.31(-7.45%) |
Feb 11, 2003 | 3.770 | 4.150 | 3.760 | 4.149 | 7,200 | +0.21(+5.30%) |
Feb 10, 2003 | 3.820 | 3.940 | 3.770 | 3.940 | 14,700 | +0.07(+1.81%) |
Feb 07, 2003 | 4.080 | 4.080 | 3.840 | 3.870 | 17,500 | -0.09(-2.27%) |
Feb 06, 2003 | 3.920 | 4.000 | 3.920 | 3.960 | 9,000 | -0.04(-1.00%) |
Feb 05, 2003 | 4.140 | 4.140 | 3.930 | 4.000 | 10,400 | -0.22(-5.21%) |
Feb 04, 2003 | 4.050 | 4.220 | 4.000 | 4.220 | 3,300 | +0.06(+1.44%) |
Feb 03, 2003 | 3.900 | 4.160 | 3.900 | 4.160 | 6,500 | +0.15(+3.74%) |
Jan 31, 2003 | 4.100 | 4.100 | 3.920 | 4.010 | 9,300 | +0.01(+0.25%) |
Jan 30, 2003 | 4.170 | 4.170 | 3.900 | 4.000 | 6,600 | -0.17(-4.08%) |
Jan 29, 2003 | 4.060 | 4.170 | 4.050 | 4.170 | 6,900 | -0.11(-2.57%) |
Jan 28, 2003 | 4.020 | 4.280 | 3.970 | 4.280 | 11,100 | +0.22(+5.42%) |
Jan 27, 2003 | 4.070 | 4.210 | 3.960 | 4.060 | 7,100 | -0.14(-3.36%) |
Jan 24, 2003 | 4.410 | 4.640 | 4.260 | 4.201 | 14,300 | -0.23(-5.17%) |
Jan 23, 2003 | 4.220 | 4.430 | 4.170 | 4.430 | 5,900 | +0.03(+0.68%) |
Jan 22, 2003 | 4.340 | 4.560 | 4.280 | 4.400 | 18,300 | -0.18(-3.93%) |
Jan 21, 2003 | 4.570 | 4.600 | 4.410 | 4.580 | 20,100 | -0.02(-0.43%) |
Jan 17, 2003 | 4.570 | 4.630 | 4.570 | 4.600 | 8,900 | +0.03(+0.66%) |
Jan 16, 2003 | 4.500 | 4.790 | 4.490 | 4.570 | 31,400 | -0.13(-2.77%) |
Jan 15, 2003 | 4.570 | 4.780 | 4.460 | 4.700 | 26,900 | +0.22(+4.91%) |
Jan 14, 2003 | 4.190 | 4.480 | 4.190 | 4.480 | 10,600 | +0.30(+7.18%) |
Jan 13, 2003 | 4.640 | 4.660 | 4.160 | 4.180 | 7,800 | -0.42(-9.15%) |
Jan 10, 2003 | 4.369 | 4.760 | 4.170 | 4.601 | 7,200 | +0.24(+5.53%) |
Jan 09, 2003 | 4.340 | 4.360 | 4.100 | 4.360 | 7,300 | +0.01(+0.23%) |
Jan 08, 2003 | 4.190 | 4.360 | 4.190 | 4.350 | 11,200 | -0.11(-2.47%) |
Jan 07, 2003 | 4.300 | 4.590 | 4.010 | 4.460 | 14,900 | +0.15(+3.48%) |
Jan 06, 2003 | 4.250 | 4.580 | 4.040 | 4.310 | 7,000 | +0.02(+0.47%) |
Jan 03, 2003 | 4.380 | 4.690 | 3.980 | 4.290 | 12,500 | -0.35(-7.54%) |
Jan 02, 2003 | 4.360 | 4.650 | 4.250 | 4.640 | 6,200 | +0.29(+6.67%) |
Dec 31, 2002 | 4.220 | 4.470 | 3.940 | 4.350 | 64,500 | +0.10(+2.35%) |
Dec 30, 2002 | 4.360 | 4.530 | 4.250 | 4.250 | 23,700 | -0.15(-3.41%) |
Dec 27, 2002 | 4.460 | 4.850 | 4.360 | 4.400 | 16,600 | -0.35(-7.35%) |
Dec 26, 2002 | 4.510 | 4.840 | 4.440 | 4.749 | 33,100 | +0.07(+1.47%) |
Dec 24, 2002 | 4.500 | 4.890 | 4.270 | 4.680 | 13,200 | +0.13(+2.86%) |
Dec 23, 2002 | 5.050 | 5.200 | 4.500 | 4.550 | 31,700 | -0.44(-8.82%) |
Dec 20, 2002 | 5.050 | 5.200 | 4.510 | 4.990 | 45,400 | +0.05(+1.01%) |
Dec 19, 2002 | 4.650 | 5.000 | 4.520 | 4.940 | 7,400 | +0.39(+8.55%) |
Dec 18, 2002 | 4.850 | 4.850 | 4.500 | 4.551 | 6,600 | -0.31(-6.34%) |
Dec 17, 2002 | 4.940 | 4.950 | 4.672 | 4.859 | 40,100 | -0.09(-1.84%) |
Dec 16, 2002 | 4.680 | 4.950 | 4.610 | 4.950 | 73,000 | +0.28(+6.00%) |
Dec 13, 2002 | 4.950 | 4.950 | 4.670 | 4.670 | 14,200 | -0.25(-5.08%) |
Dec 12, 2002 | 4.590 | 4.950 | 4.400 | 4.920 | 23,700 | +0.18(+3.82%) |
Dec 11, 2002 | 4.370 | 4.740 | 4.250 | 4.739 | 365,500 | +0.25(+5.55%) |
Dec 10, 2002 | 4.670 | 4.700 | 4.360 | 4.490 | 19,600 | -0.31(-6.46%) |
Dec 09, 2002 | 4.860 | 4.890 | 4.650 | 4.800 | 24,800 | -0.20(-4.00%) |
Dec 06, 2002 | 4.980 | 5.010 | 4.870 | 5.000 | 2,900 | +0.02(+0.42%) |
Dec 05, 2002 | 4.900 | 5.110 | 4.900 | 4.979 | 29,300 | +0.06(+1.20%) |
Dec 04, 2002 | 5.390 | 5.390 | 4.900 | 4.920 | 10,300 | -0.37(-7.01%) |
Dec 03, 2002 | 5.150 | 5.650 | 5.050 | 5.291 | 56,900 | +0.19(+3.75%) |