Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 4.054 | 4.054 | 4.054 | 4.054 | 350 | -0.08(-1.90%) |
Oct 30, 2003 | 3.993 | 4.132 | 4.025 | 4.132 | 48,424 | +0.14(+3.49%) |
Oct 29, 2003 | 3.775 | 4.107 | 3.763 | 3.993 | 41,756 | +0.19(+5.10%) |
Oct 28, 2003 | 3.896 | 3.919 | 3.797 | 3.799 | 23,159 | -0.13(-3.40%) |
Oct 27, 2003 | 3.679 | 3.954 | 3.678 | 3.933 | 73,688 | +0.13(+3.29%) |
Oct 24, 2003 | 3.168 | 3.809 | 3.149 | 3.807 | 77,548 | +0.64(+20.20%) |
Oct 23, 2003 | 3.149 | 3.168 | 3.100 | 3.168 | 6,667 | +0.07(+2.39%) |
Oct 22, 2003 | 3.149 | 3.168 | 3.094 | 3.094 | 2,105 | +0.00(+0.05%) |
Oct 21, 2003 | 3.169 | 3.169 | 3.092 | 3.092 | 2,105 | -0.01(-0.46%) |
Oct 20, 2003 | 3.108 | 3.108 | 3.106 | 3.106 | 2,807 | -0.06(-1.98%) |
Oct 17, 2003 | 3.159 | 3.169 | 3.108 | 3.169 | 5,614 | +0.00(+0.09%) |
Oct 16, 2003 | 3.106 | 3.166 | 3.166 | 3.166 | 7,017 | +0.06(+1.93%) |
Oct 15, 2003 | 3.108 | 3.108 | 3.106 | 3.106 | 1,403 | +0.01(+0.18%) |
Oct 14, 2003 | 3.101 | 3.101 | 3.101 | 3.101 | 350 | -0.07(-2.20%) |
Oct 13, 2003 | 3.170 | 3.170 | 3.170 | 3.170 | 0 | +0.00(+0.00%) |
Oct 10, 2003 | 3.125 | 3.170 | 3.125 | 3.170 | 3,859 | +0.10(+3.34%) |
Oct 09, 2003 | 3.065 | 3.105 | 3.065 | 3.068 | 5,400 | -0.03(-1.10%) |
Oct 08, 2003 | 3.102 | 3.102 | 3.064 | 3.102 | 5,572 | +0.07(+2.45%) |
Oct 07, 2003 | 3.028 | 3.028 | 3.028 | 3.028 | 350 | +0.00(+0.00%) |
Oct 06, 2003 | 3.028 | 3.028 | 3.028 | 3.028 | 0 | +0.00(+0.00%) |
Oct 03, 2003 | 3.029 | 3.029 | 3.028 | 3.028 | 1,754 | -0.02(-0.51%) |
Oct 02, 2003 | 3.099 | 3.099 | 3.044 | 3.044 | 1,754 | -0.01(-0.19%) |
Oct 01, 2003 | 3.049 | 3.049 | 3.049 | 3.049 | 350 | +0.03(+1.13%) |
Sep 30, 2003 | 3.277 | 3.277 | 3.015 | 3.015 | 6,316 | -0.26(-8.00%) |
Sep 29, 2003 | 3.277 | 3.277 | 3.277 | 3.277 | 701 | +0.00(+0.00%) |
Sep 26, 2003 | 3.293 | 3.306 | 3.277 | 3.277 | 25,264 | -0.02(-0.65%) |
Sep 25, 2003 | 3.309 | 3.379 | 3.243 | 3.299 | 11,242 | +0.06(+1.76%) |
Sep 24, 2003 | 3.206 | 3.242 | 3.206 | 3.242 | 1,403 | -0.04(-1.09%) |
Sep 23, 2003 | 3.264 | 3.277 | 3.193 | 3.277 | 3,859 | +0.00(+0.00%) |
Sep 22, 2003 | 3.242 | 3.277 | 3.242 | 3.277 | 12,281 | +0.04(+1.14%) |
Sep 19, 2003 | 3.377 | 3.448 | 3.240 | 3.240 | 8,863 | -0.25(-7.26%) |
Sep 18, 2003 | 3.330 | 3.520 | 3.210 | 3.494 | 34,738 | +0.22(+6.61%) |
Sep 17, 2003 | 2.960 | 3.371 | 2.960 | 3.277 | 59,652 | +0.35(+12.09%) |
Sep 16, 2003 | 2.744 | 2.960 | 2.743 | 2.924 | 21,755 | +0.19(+6.99%) |
Sep 15, 2003 | 2.605 | 2.733 | 2.603 | 2.733 | 30,879 | +0.13(+5.04%) |
Sep 12, 2003 | 2.494 | 2.602 | 2.488 | 2.602 | 34,388 | +0.04(+1.61%) |
Sep 11, 2003 | 2.508 | 2.561 | 2.508 | 2.561 | 11,228 | +0.04(+1.41%) |
Sep 10, 2003 | 2.492 | 2.539 | 2.486 | 2.525 | 28,422 | +0.03(+1.32%) |
Sep 09, 2003 | 2.469 | 2.492 | 2.469 | 2.492 | 10,176 | +0.02(+0.75%) |
Sep 08, 2003 | 2.491 | 2.491 | 2.474 | 2.474 | 3,508 | -0.02(-0.69%) |
Sep 05, 2003 | 2.491 | 2.491 | 2.491 | 2.491 | 1,052 | +0.00(+0.06%) |
Sep 04, 2003 | 2.484 | 2.491 | 2.449 | 2.489 | 8,421 | -0.00(-0.11%) |
Sep 03, 2003 | 2.491 | 2.492 | 2.479 | 2.492 | 2,456 | +0.00(+0.00%) |
Sep 02, 2003 | 2.528 | 2.528 | 2.484 | 2.492 | 8,772 | +0.02(+0.62%) |
Aug 29, 2003 | 2.484 | 2.484 | 2.477 | 2.477 | 1,052 | -0.01(-0.28%) |
Aug 28, 2003 | 2.455 | 2.484 | 2.455 | 2.484 | 5,614 | +0.03(+1.34%) |
Aug 27, 2003 | 2.435 | 2.451 | 2.435 | 2.451 | 3,859 | -0.02(-0.98%) |
Aug 26, 2003 | 2.434 | 2.484 | 2.434 | 2.475 | 10,526 | +0.04(+1.46%) |
Aug 25, 2003 | 2.398 | 2.461 | 2.394 | 2.439 | 13,334 | +0.03(+1.12%) |
Aug 22, 2003 | 2.412 | 2.412 | 2.412 | 2.412 | 350 | +0.00(+0.01%) |
Aug 21, 2003 | 2.348 | 2.420 | 2.348 | 2.412 | 16,843 | +0.08(+3.23%) |
Aug 20, 2003 | 2.337 | 2.337 | 2.337 | 2.337 | 350 | +0.02(+0.80%) |
Aug 19, 2003 | 2.318 | 2.318 | 2.318 | 2.318 | 0 | +0.00(+0.00%) |
Aug 18, 2003 | 2.325 | 2.325 | 2.315 | 2.318 | 4,210 | +0.00(+0.12%) |
Aug 15, 2003 | 2.315 | 2.315 | 2.315 | 2.315 | 0 | +0.00(+0.00%) |
Aug 14, 2003 | 2.353 | 2.353 | 2.315 | 2.315 | 1,403 | -0.09(-3.73%) |
Aug 13, 2003 | 2.405 | 2.405 | 2.405 | 2.405 | 0 | +0.05(+2.23%) |
Aug 12, 2003 | 2.353 | 2.353 | 2.353 | 2.353 | 0 | -0.05(-2.19%) |
Aug 11, 2003 | 2.405 | 2.405 | 2.405 | 2.405 | 350 | +0.05(+2.23%) |
Aug 08, 2003 | 2.357 | 2.415 | 2.320 | 2.353 | 17,895 | +0.06(+2.55%) |
Aug 07, 2003 | 2.568 | 2.568 | 2.280 | 2.294 | 39,300 | -0.33(-12.55%) |
Aug 06, 2003 | 2.278 | 2.740 | 2.278 | 2.623 | 34,738 | +0.27(+11.64%) |
Aug 05, 2003 | 2.280 | 2.350 | 2.280 | 2.350 | 12,632 | +0.08(+3.32%) |
Aug 04, 2003 | 2.281 | 2.288 | 2.247 | 2.274 | 50,178 | -0.02(-0.87%) |
Aug 01, 2003 | 2.315 | 2.315 | 2.281 | 2.294 | 11,579 | -0.02(-1.04%) |
Jul 31, 2003 | 2.297 | 2.331 | 2.297 | 2.318 | 12,281 | +0.02(+1.06%) |
Jul 30, 2003 | 2.287 | 2.294 | 2.276 | 2.294 | 14,035 | +0.01(+0.24%) |
Jul 29, 2003 | 2.311 | 2.311 | 2.289 | 2.289 | 1,403 | +0.00(+0.07%) |
Jul 28, 2003 | 2.280 | 2.317 | 2.280 | 2.287 | 5,263 | +0.01(+0.31%) |
Jul 25, 2003 | 2.280 | 2.280 | 2.280 | 2.280 | 2,807 | -0.00(-0.12%) |
Jul 24, 2003 | 2.434 | 2.434 | 2.244 | 2.283 | 27,721 | -0.17(-6.97%) |
Jul 23, 2003 | 2.478 | 2.486 | 2.434 | 2.454 | 7,719 | -0.02(-0.75%) |
Jul 22, 2003 | 2.538 | 2.538 | 2.472 | 2.472 | 3,508 | -0.06(-2.31%) |
Jul 21, 2003 | 2.489 | 2.599 | 2.489 | 2.531 | 24,913 | +0.09(+3.50%) |
Jul 18, 2003 | 2.445 | 2.445 | 2.445 | 2.445 | 350 | -0.03(-1.27%) |
Jul 17, 2003 | 2.444 | 2.477 | 2.444 | 2.477 | 2,456 | +0.05(+2.12%) |
Jul 16, 2003 | 2.425 | 2.425 | 2.425 | 2.425 | 3,508 | -0.00(-0.06%) |
Jul 15, 2003 | 2.543 | 2.543 | 2.425 | 2.427 | 54,389 | -0.09(-3.62%) |
Jul 14, 2003 | 2.511 | 2.524 | 2.494 | 2.518 | 10,877 | -0.05(-1.83%) |
Jul 11, 2003 | 2.667 | 2.588 | 2.565 | 2.565 | 2,456 | -0.10(-3.84%) |
Jul 10, 2003 | 2.575 | 2.713 | 2.575 | 2.667 | 4,561 | +0.05(+1.90%) |
Jul 09, 2003 | 2.595 | 2.618 | 2.593 | 2.618 | 2,807 | +0.02(+0.65%) |
Jul 08, 2003 | 2.657 | 2.663 | 2.596 | 2.601 | 9,123 | -0.08(-3.02%) |
Jul 07, 2003 | 2.626 | 2.714 | 2.623 | 2.682 | 23,159 | +0.15(+5.91%) |
Jul 03, 2003 | 2.522 | 2.569 | 2.439 | 2.532 | 22,808 | -0.01(-0.45%) |
Jul 02, 2003 | 2.330 | 2.550 | 2.323 | 2.543 | 50,529 | +0.20(+8.31%) |
Jul 01, 2003 | 2.310 | 2.375 | 2.283 | 2.348 | 79,654 | +0.06(+2.74%) |
Jun 30, 2003 | 2.362 | 2.432 | 2.276 | 2.286 | 534,769 | -0.00(-0.12%) |
Jun 27, 2003 | 2.287 | 2.294 | 2.277 | 2.288 | 42,107 | +0.01(+0.56%) |
Jun 26, 2003 | 2.276 | 2.276 | 2.273 | 2.276 | 23,510 | +0.00(+0.06%) |
Jun 25, 2003 | 2.276 | 2.276 | 2.271 | 2.274 | 7,368 | +0.00(+0.06%) |
Jun 24, 2003 | 2.150 | 2.358 | 2.150 | 2.273 | 74,039 | +0.11(+5.00%) |
Jun 23, 2003 | 2.267 | 2.268 | 2.137 | 2.164 | 88,426 | -0.11(-5.00%) |
Jun 20, 2003 | 2.278 | 2.281 | 2.276 | 2.278 | 43,511 | -0.00(-0.12%) |
Jun 19, 2003 | 2.293 | 2.293 | 2.278 | 2.281 | 23,861 | +0.00(+0.13%) |
Jun 18, 2003 | 2.277 | 2.278 | 2.277 | 2.278 | 7,017 | -0.00(-0.19%) |
Jun 17, 2003 | 2.308 | 2.308 | 2.273 | 2.283 | 34,388 | +0.00(+0.00%) |
Jun 16, 2003 | 2.280 | 2.291 | 2.274 | 2.283 | 104,918 | +0.01(+0.44%) |
Jun 13, 2003 | 2.273 | 2.287 | 2.273 | 2.273 | 50,529 | -0.01(-0.44%) |
Jun 12, 2003 | 2.273 | 2.291 | 2.270 | 2.283 | 97,549 | -0.00(-0.12%) |
Jun 11, 2003 | 2.268 | 2.293 | 2.267 | 2.286 | 29,475 | +0.02(+0.75%) |
Jun 10, 2003 | 2.268 | 2.287 | 2.268 | 2.268 | 3,508 | +0.00(+0.00%) |
Jun 09, 2003 | 2.267 | 2.293 | 2.267 | 2.268 | 68,776 | +0.00(+0.06%) |
Jun 06, 2003 | 2.261 | 2.287 | 2.261 | 2.267 | 11,228 | +0.04(+1.60%) |
Jun 05, 2003 | 2.244 | 2.250 | 2.231 | 2.231 | 6,316 | +0.01(+0.26%) |
Jun 04, 2003 | 2.244 | 2.244 | 2.223 | 2.226 | 10,526 | +0.01(+0.32%) |
Jun 03, 2003 | 2.199 | 2.258 | 2.199 | 2.219 | 58,249 | +0.04(+1.76%) |
Jun 02, 2003 | 2.123 | 2.207 | 2.123 | 2.180 | 25,615 | +0.09(+4.29%) |
May 30, 2003 | 1.982 | 2.090 | 1.982 | 2.090 | 22,808 | +0.11(+5.54%) |
May 29, 2003 | 1.952 | 2.002 | 1.951 | 1.981 | 27,370 | +0.05(+2.81%) |
May 28, 2003 | 1.914 | 1.929 | 1.914 | 1.926 | 38,598 | +0.02(+0.90%) |
May 27, 2003 | 1.904 | 1.922 | 1.904 | 1.909 | 3,859 | +0.01(+0.30%) |
May 23, 2003 | 1.897 | 1.974 | 1.810 | 1.904 | 56,143 | +0.01(+0.45%) |
May 22, 2003 | 1.891 | 1.902 | 1.887 | 1.895 | 3,158 | +0.00(+0.23%) |
May 21, 2003 | 1.867 | 1.897 | 1.861 | 1.891 | 54,740 | +0.02(+1.30%) |
May 20, 2003 | 1.860 | 1.875 | 1.860 | 1.867 | 14,386 | -0.01(-0.38%) |
May 19, 2003 | 1.874 | 1.878 | 1.874 | 1.874 | 15,790 | -0.00(-0.15%) |
May 16, 2003 | 1.911 | 1.911 | 1.877 | 1.877 | 123,516 | -0.04(-2.08%) |
May 15, 2003 | 1.925 | 1.925 | 1.902 | 1.917 | 13,334 | +0.00(+0.00%) |
May 14, 2003 | 1.922 | 1.924 | 1.905 | 1.917 | 24,562 | +0.01(+0.45%) |
May 13, 2003 | 1.881 | 1.922 | 1.881 | 1.908 | 21,404 | +0.01(+0.75%) |
May 12, 2003 | 1.912 | 1.922 | 1.875 | 1.894 | 20,352 | -0.02(-0.82%) |
May 09, 2003 | 1.872 | 1.924 | 1.872 | 1.909 | 47,371 | +0.04(+2.06%) |
May 08, 2003 | 1.891 | 1.891 | 1.864 | 1.871 | 104,918 | -0.02(-1.06%) |
May 07, 2003 | 1.882 | 1.912 | 1.882 | 1.891 | 16,492 | +0.01(+0.38%) |
May 06, 2003 | 1.926 | 1.926 | 1.867 | 1.884 | 74,741 | -0.01(-0.60%) |
May 05, 2003 | 2.019 | 2.019 | 1.878 | 1.895 | 16,843 | -0.13(-6.21%) |
May 02, 2003 | 1.820 | 2.021 | 1.804 | 2.021 | 19,650 | +0.21(+11.83%) |
May 01, 2003 | 1.837 | 1.837 | 1.757 | 1.807 | 28,071 | -0.03(-1.63%) |
Apr 30, 2003 | 1.882 | 1.887 | 1.837 | 1.837 | 13,334 | -0.03(-1.53%) |
Apr 29, 2003 | 1.865 | 1.889 | 1.865 | 1.865 | 11,579 | +0.00(+0.00%) |
Apr 28, 2003 | 1.831 | 1.867 | 1.831 | 1.865 | 14,737 | +0.03(+1.79%) |
Apr 25, 2003 | 1.845 | 1.851 | 1.832 | 1.832 | 4,561 | -0.01(-0.69%) |
Apr 24, 2003 | 1.835 | 1.845 | 1.817 | 1.845 | 136,850 | +0.03(+1.57%) |
Apr 23, 2003 | 1.830 | 1.840 | 1.817 | 1.817 | 27,019 | -0.02(-1.16%) |
Apr 22, 2003 | 1.860 | 1.861 | 1.837 | 1.838 | 20,001 | +0.00(+0.00%) |
Apr 21, 2003 | 1.835 | 1.845 | 1.824 | 1.838 | 13,685 | +0.03(+1.42%) |
Apr 17, 2003 | 1.842 | 1.842 | 1.771 | 1.812 | 16,492 | -0.03(-1.55%) |
Apr 16, 2003 | 1.763 | 1.841 | 1.763 | 1.841 | 25,264 | +0.01(+0.55%) |
Apr 15, 2003 | 1.731 | 1.831 | 1.731 | 1.831 | 52,985 | +0.10(+5.67%) |
Apr 14, 2003 | 1.753 | 1.783 | 1.731 | 1.733 | 16,843 | -0.01(-0.41%) |
Apr 11, 2003 | 1.757 | 1.867 | 1.738 | 1.740 | 50,880 | -0.02(-0.97%) |
Apr 10, 2003 | 1.775 | 1.775 | 1.733 | 1.757 | 45,265 | +0.00(+0.08%) |
Apr 09, 2003 | 1.755 | 1.755 | 1.755 | 1.755 | 7,719 | +0.00(+0.16%) |
Apr 08, 2003 | 1.966 | 1.966 | 1.743 | 1.753 | 18,246 | -0.17(-8.69%) |
Apr 07, 2003 | 1.781 | 1.968 | 1.781 | 1.919 | 51,231 | +0.13(+7.25%) |
Apr 04, 2003 | 1.803 | 1.854 | 1.790 | 1.790 | 29,826 | -0.01(-0.55%) |
Apr 03, 2003 | 1.804 | 1.814 | 1.800 | 1.800 | 20,001 | +0.00(+0.08%) |
Apr 02, 2003 | 1.857 | 1.862 | 1.798 | 1.798 | 7,719 | -0.05(-2.92%) |
Apr 01, 2003 | 1.948 | 1.948 | 1.840 | 1.852 | 8,772 | -0.10(-4.90%) |
Mar 31, 2003 | 1.840 | 1.949 | 1.840 | 1.948 | 50,529 | +0.10(+5.15%) |
Mar 28, 2003 | 1.847 | 1.871 | 1.845 | 1.852 | 13,685 | +0.01(+0.39%) |
Mar 27, 2003 | 1.838 | 1.845 | 1.838 | 1.845 | 2,807 | +0.02(+1.09%) |
Mar 26, 2003 | 1.825 | 1.825 | 1.825 | 1.825 | 350 | -0.01(-0.77%) |
Mar 25, 2003 | 1.838 | 1.840 | 1.834 | 1.840 | 2,456 | +0.02(+1.33%) |
Mar 24, 2003 | 1.837 | 1.838 | 1.805 | 1.815 | 6,667 | -0.03(-1.62%) |
Mar 21, 2003 | 1.798 | 1.850 | 1.798 | 1.845 | 14,035 | +0.07(+3.85%) |
Mar 20, 2003 | 1.775 | 1.815 | 1.775 | 1.777 | 11,930 | +0.00(+0.00%) |
Mar 19, 2003 | 1.784 | 1.785 | 1.775 | 1.777 | 18,246 | -0.02(-0.87%) |
Mar 18, 2003 | 1.790 | 1.801 | 1.777 | 1.793 | 10,877 | -0.01(-0.79%) |
Mar 17, 2003 | 1.840 | 1.895 | 1.765 | 1.807 | 29,826 | -0.04(-1.93%) |
Mar 14, 2003 | 1.810 | 1.894 | 1.803 | 1.842 | 20,001 | -0.01(-0.77%) |
Mar 13, 2003 | 1.780 | 1.857 | 1.733 | 1.857 | 64,565 | +0.08(+4.24%) |
Mar 12, 2003 | 1.869 | 1.869 | 1.768 | 1.781 | 29,475 | -0.10(-5.52%) |
Mar 11, 2003 | 1.737 | 1.901 | 1.728 | 1.885 | 59,301 | -0.02(-1.19%) |
Mar 10, 2003 | 1.942 | 1.942 | 1.897 | 1.908 | 19,650 | -0.02(-1.11%) |
Mar 07, 2003 | 2.008 | 2.008 | 1.929 | 1.929 | 13,685 | -0.09(-4.63%) |
Mar 06, 2003 | 2.016 | 2.023 | 2.016 | 2.023 | 18,246 | +0.00(+0.20%) |
Mar 05, 2003 | 2.023 | 2.023 | 2.016 | 2.019 | 18,246 | -0.00(-0.21%) |
Mar 04, 2003 | 2.021 | 2.043 | 2.021 | 2.023 | 8,772 | +0.01(+0.35%) |
Mar 03, 2003 | 2.069 | 2.069 | 2.013 | 2.016 | 5,965 | -0.06(-2.95%) |
Feb 28, 2003 | 2.063 | 2.082 | 2.063 | 2.078 | 14,737 | +0.02(+0.76%) |
Feb 27, 2003 | 2.021 | 2.065 | 2.021 | 2.062 | 45,616 | +0.04(+1.83%) |
Feb 26, 2003 | 2.018 | 2.028 | 2.018 | 2.025 | 12,632 | +0.00(+0.14%) |
Feb 25, 2003 | 1.949 | 2.022 | 1.939 | 2.022 | 27,721 | +0.07(+3.73%) |
Feb 24, 2003 | 1.992 | 1.992 | 1.935 | 1.949 | 4,210 | -0.04(-2.08%) |
Feb 21, 2003 | 1.912 | 2.013 | 1.909 | 1.991 | 25,264 | +0.07(+3.40%) |
Feb 20, 2003 | 1.918 | 1.925 | 1.914 | 1.925 | 3,158 | +0.01(+0.37%) |
Feb 19, 2003 | 1.922 | 1.924 | 1.918 | 1.918 | 8,070 | -0.02(-1.10%) |
Feb 18, 2003 | 1.918 | 1.958 | 1.918 | 1.939 | 12,281 | +0.01(+0.44%) |
Feb 14, 2003 | 1.934 | 1.936 | 1.918 | 1.931 | 10,176 | +0.01(+0.44%) |
Feb 13, 2003 | 1.926 | 1.926 | 1.918 | 1.922 | 15,790 | -0.01(-0.74%) |
Feb 12, 2003 | 1.949 | 1.983 | 1.924 | 1.936 | 40,002 | -0.05(-2.36%) |
Feb 11, 2003 | 2.021 | 2.040 | 1.932 | 1.983 | 32,984 | -0.05(-2.59%) |
Feb 10, 2003 | 2.119 | 2.120 | 1.981 | 2.036 | 44,564 | -0.08(-3.65%) |
Feb 07, 2003 | 2.247 | 2.247 | 2.089 | 2.113 | 64,916 | -0.14(-6.02%) |
Feb 06, 2003 | 2.267 | 2.280 | 2.249 | 2.249 | 7,017 | -0.02(-0.75%) |
Feb 05, 2003 | 2.276 | 2.276 | 2.266 | 2.266 | 17,194 | -0.01(-0.56%) |
Feb 04, 2003 | 2.283 | 2.283 | 2.270 | 2.278 | 10,526 | -0.03(-1.24%) |
Feb 03, 2003 | 2.283 | 2.307 | 2.283 | 2.307 | 701 | +0.01(+0.31%) |
Jan 31, 2003 | 2.320 | 2.321 | 2.280 | 2.300 | 10,526 | -0.01(-0.37%) |
Jan 30, 2003 | 2.315 | 2.315 | 2.304 | 2.308 | 3,158 | -0.01(-0.31%) |
Jan 29, 2003 | 2.294 | 2.315 | 2.294 | 2.315 | 8,772 | -0.01(-0.25%) |
Jan 28, 2003 | 2.288 | 2.321 | 2.287 | 2.321 | 3,859 | +0.04(+1.75%) |
Jan 27, 2003 | 2.344 | 2.351 | 2.281 | 2.281 | 13,334 | -0.07(-3.03%) |
Jan 24, 2003 | 2.405 | 2.405 | 2.353 | 2.353 | 17,544 | -0.05(-2.19%) |
Jan 23, 2003 | 2.371 | 2.405 | 2.354 | 2.405 | 5,965 | +0.05(+2.06%) |
Jan 22, 2003 | 2.353 | 2.390 | 2.353 | 2.357 | 8,421 | -0.01(-0.42%) |
Jan 21, 2003 | 2.360 | 2.371 | 2.360 | 2.367 | 14,035 | -0.01(-0.60%) |
Jan 17, 2003 | 2.505 | 2.505 | 2.354 | 2.381 | 9,825 | -0.11(-4.24%) |
Jan 16, 2003 | 2.512 | 2.512 | 2.486 | 2.486 | 3,508 | -0.01(-0.29%) |
Jan 15, 2003 | 2.503 | 2.503 | 2.479 | 2.494 | 29,826 | -0.01(-0.28%) |
Jan 14, 2003 | 2.501 | 2.501 | 2.501 | 2.501 | 350 | -0.04(-1.63%) |
Jan 13, 2003 | 2.514 | 2.542 | 2.494 | 2.542 | 10,877 | +0.05(+1.94%) |
Jan 10, 2003 | 2.514 | 2.514 | 2.481 | 2.494 | 1,403 | +0.00(+0.00%) |
Jan 09, 2003 | 2.496 | 2.498 | 2.494 | 2.494 | 8,421 | +0.02(+0.98%) |
Jan 08, 2003 | 2.552 | 2.558 | 2.454 | 2.469 | 15,790 | -0.11(-4.20%) |
Jan 07, 2003 | 2.709 | 2.709 | 2.551 | 2.578 | 32,984 | -0.17(-6.22%) |
Jan 06, 2003 | 2.712 | 2.750 | 2.712 | 2.749 | 5,614 | +0.03(+1.04%) |
Jan 03, 2003 | 2.777 | 2.777 | 2.707 | 2.720 | 9,123 | -0.01(-0.31%) |
Jan 02, 2003 | 2.722 | 2.733 | 2.636 | 2.729 | 9,474 | -0.12(-4.25%) |
Dec 31, 2002 | 2.771 | 2.851 | 2.723 | 2.850 | 19,299 | +0.07(+2.67%) |
Dec 30, 2002 | 2.677 | 2.804 | 2.677 | 2.776 | 17,194 | +0.06(+2.04%) |
Dec 27, 2002 | 2.754 | 2.754 | 2.682 | 2.720 | 2,456 | +0.01(+0.37%) |
Dec 26, 2002 | 2.744 | 2.744 | 2.679 | 2.710 | 9,123 | +0.01(+0.32%) |
Dec 24, 2002 | 3.089 | 3.089 | 2.702 | 2.702 | 43,511 | -0.39(-12.55%) |
Dec 23, 2002 | 2.964 | 3.091 | 2.927 | 3.089 | 18,597 | +0.10(+3.29%) |
Dec 20, 2002 | 2.964 | 3.004 | 2.927 | 2.991 | 21,755 | -0.01(-0.43%) |
Dec 19, 2002 | 3.089 | 3.089 | 2.923 | 3.004 | 6,316 | -0.07(-2.36%) |
Dec 18, 2002 | 3.008 | 3.076 | 3.008 | 3.076 | 4,210 | -0.01(-0.32%) |
Dec 17, 2002 | 3.035 | 3.086 | 3.007 | 3.086 | 42,809 | +0.07(+2.41%) |
Dec 16, 2002 | 3.061 | 3.071 | 3.004 | 3.014 | 18,597 | -0.06(-1.86%) |
Dec 13, 2002 | 3.119 | 3.119 | 3.064 | 3.071 | 7,719 | -0.02(-0.78%) |
Dec 12, 2002 | 2.962 | 3.156 | 2.962 | 3.095 | 67,723 | +0.16(+5.33%) |
Dec 11, 2002 | 2.942 | 2.957 | 2.925 | 2.938 | 2,807 | +0.04(+1.43%) |
Dec 10, 2002 | 2.868 | 2.897 | 2.868 | 2.897 | 9,123 | +0.03(+0.94%) |
Dec 09, 2002 | 2.831 | 2.921 | 2.793 | 2.870 | 30,177 | +0.00(+0.15%) |
Dec 06, 2002 | 2.843 | 2.867 | 2.831 | 2.865 | 22,808 | +0.00(+0.05%) |
Dec 05, 2002 | 2.880 | 2.901 | 2.864 | 2.864 | 21,404 | -0.02(-0.75%) |
Dec 04, 2002 | 2.880 | 2.900 | 2.878 | 2.886 | 9,825 | +0.01(+0.20%) |
Dec 03, 2002 | 2.898 | 2.898 | 2.875 | 2.880 | 6,667 | -0.02(-0.59%) |
Dec 02, 2002 | 2.907 | 2.907 | 2.878 | 2.897 | 9,474 | -0.00(-0.09%) |
Nov 29, 2002 | 2.850 | 2.900 | 2.850 | 2.900 | 2,456 | +0.07(+2.46%) |
Nov 27, 2002 | 2.793 | 2.830 | 2.767 | 2.830 | 10,526 | +0.04(+1.33%) |
Nov 26, 2002 | 2.663 | 2.813 | 2.663 | 2.793 | 3,859 | +0.01(+0.51%) |
Nov 25, 2002 | 2.779 | 2.779 | 2.695 | 2.779 | 18,246 | -0.07(-2.35%) |
Nov 22, 2002 | 2.811 | 2.847 | 2.669 | 2.846 | 6,667 | +0.03(+1.17%) |
Nov 21, 2002 | 2.814 | 2.843 | 2.810 | 2.813 | 7,368 | +0.01(+0.30%) |
Nov 20, 2002 | 2.814 | 2.814 | 2.794 | 2.804 | 11,228 | +0.01(+0.31%) |
Nov 19, 2002 | 2.800 | 2.827 | 2.737 | 2.796 | 44,915 | +0.03(+1.08%) |
Nov 18, 2002 | 2.763 | 2.828 | 2.740 | 2.766 | 4,561 | -0.02(-0.82%) |
Nov 15, 2002 | 2.789 | 2.789 | 2.789 | 2.789 | 701 | +0.03(+1.03%) |
Nov 14, 2002 | 2.752 | 2.841 | 2.657 | 2.760 | 69,477 | +0.07(+2.60%) |
Nov 13, 2002 | 2.707 | 2.803 | 2.665 | 2.690 | 194,397 | +0.01(+0.32%) |
Nov 12, 2002 | 2.588 | 2.682 | 2.586 | 2.682 | 8,070 | +0.09(+3.63%) |
Nov 11, 2002 | 2.665 | 2.665 | 2.588 | 2.588 | 12,281 | -0.03(-1.14%) |
Nov 08, 2002 | 2.696 | 2.847 | 2.618 | 2.618 | 4,561 | -0.16(-5.89%) |
Nov 07, 2002 | 2.887 | 2.887 | 2.693 | 2.781 | 7,017 | -0.14(-4.64%) |
Nov 06, 2002 | 2.985 | 2.985 | 2.888 | 2.917 | 12,281 | +0.09(+3.07%) |
Nov 05, 2002 | 2.985 | 3.015 | 2.830 | 2.830 | 32,282 | -0.13(-4.43%) |
Nov 04, 2002 | 2.935 | 2.961 | 2.907 | 2.961 | 15,439 | +0.03(+0.88%) |