Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 8.290 | 8.300 | 8.150 | 8.200 | 9,000 | -0.07(-0.85%) |
Sep 29, 2003 | 8.140 | 8.680 | 8.100 | 8.270 | 19,202 | -0.13(-1.54%) |
Sep 26, 2003 | 8.350 | 8.460 | 8.110 | 8.399 | 11,200 | +0.09(+1.07%) |
Sep 25, 2003 | 8.220 | 8.598 | 8.200 | 8.310 | 16,150 | +0.01(+0.12%) |
Sep 24, 2003 | 8.821 | 8.860 | 8.180 | 8.300 | 13,477 | -0.41(-4.71%) |
Sep 23, 2003 | 9.380 | 9.423 | 8.650 | 8.710 | 25,028 | -0.72(-7.64%) |
Sep 22, 2003 | 8.830 | 9.600 | 8.680 | 9.430 | 68,900 | +0.48(+5.36%) |
Sep 19, 2003 | 9.050 | 9.100 | 8.640 | 8.950 | 32,400 | -0.10(-1.10%) |
Sep 18, 2003 | 8.950 | 9.100 | 8.520 | 9.050 | 67,025 | +0.20(+2.26%) |
Sep 17, 2003 | 8.000 | 9.200 | 8.000 | 8.850 | 259,480 | +0.85(+10.62%) |
Sep 16, 2003 | 8.200 | 8.350 | 7.810 | 8.000 | 23,500 | -0.25(-3.03%) |
Sep 15, 2003 | 7.800 | 8.300 | 7.800 | 8.250 | 63,300 | +0.25(+3.12%) |
Sep 12, 2003 | 7.550 | 8.000 | 7.550 | 8.000 | 26,000 | +0.44(+5.82%) |
Sep 11, 2003 | 7.380 | 7.990 | 7.310 | 7.560 | 18,100 | +0.16(+2.16%) |
Sep 10, 2003 | 6.950 | 7.540 | 6.950 | 7.400 | 163,300 | +0.25(+3.50%) |
Sep 09, 2003 | 7.200 | 7.250 | 7.000 | 7.150 | 37,700 | -0.03(-0.42%) |
Sep 08, 2003 | 7.130 | 7.290 | 7.130 | 7.180 | 16,800 | +0.00(+0.00%) |
Sep 05, 2003 | 7.110 | 7.300 | 7.180 | 7.180 | 41,927 | -0.04(-0.55%) |
Sep 04, 2003 | 7.080 | 7.380 | 7.080 | 7.220 | 14,200 | +0.14(+1.98%) |
Sep 03, 2003 | 6.790 | 7.240 | 6.550 | 7.080 | 27,100 | +0.22(+3.21%) |
Sep 02, 2003 | 7.000 | 7.000 | 6.620 | 6.860 | 54,300 | -0.14(-2.00%) |
Aug 29, 2003 | 7.020 | 7.160 | 6.950 | 7.000 | 6,000 | -0.10(-1.41%) |
Aug 28, 2003 | 7.160 | 7.260 | 6.880 | 7.100 | 24,700 | -0.12(-1.66%) |
Aug 27, 2003 | 7.420 | 7.950 | 6.900 | 7.220 | 37,900 | -0.21(-2.83%) |
Aug 26, 2003 | 7.404 | 7.470 | 7.400 | 7.430 | 4,900 | +0.08(+1.09%) |
Aug 25, 2003 | 7.360 | 7.419 | 7.350 | 7.350 | 11,600 | -0.10(-1.34%) |
Aug 22, 2003 | 7.470 | 7.720 | 7.402 | 7.450 | 19,000 | +0.08(+1.09%) |
Aug 21, 2003 | 7.320 | 7.590 | 7.300 | 7.370 | 39,700 | +0.11(+1.52%) |
Aug 20, 2003 | 7.370 | 7.370 | 6.835 | 7.260 | 33,300 | +0.12(+1.68%) |
Aug 19, 2003 | 7.000 | 7.450 | 7.000 | 7.140 | 16,600 | +0.20(+2.88%) |
Aug 18, 2003 | 7.290 | 7.800 | 6.570 | 6.940 | 36,100 | -0.26(-3.61%) |
Aug 15, 2003 | 7.610 | 7.610 | 6.610 | 7.200 | 12,100 | -0.18(-2.44%) |
Aug 14, 2003 | 7.720 | 7.720 | 7.230 | 7.380 | 50,800 | -0.19(-2.51%) |
Aug 13, 2003 | 7.300 | 7.710 | 7.050 | 7.570 | 37,900 | +0.08(+1.07%) |
Aug 12, 2003 | 7.290 | 7.500 | 7.290 | 7.490 | 23,200 | +0.09(+1.22%) |
Aug 11, 2003 | 7.599 | 7.599 | 7.290 | 7.400 | 20,900 | -0.22(-2.89%) |
Aug 08, 2003 | 7.360 | 7.620 | 7.360 | 7.620 | 9,000 | +0.27(+3.67%) |
Aug 07, 2003 | 7.130 | 7.580 | 6.960 | 7.350 | 12,400 | +0.11(+1.52%) |
Aug 06, 2003 | 6.450 | 7.710 | 6.380 | 7.240 | 42,300 | -0.13(-1.76%) |
Aug 05, 2003 | 7.220 | 7.400 | 7.220 | 7.370 | 8,700 | +0.02(+0.27%) |
Aug 04, 2003 | 7.320 | 7.370 | 7.151 | 7.350 | 4,300 | +0.00(+0.00%) |
Aug 01, 2003 | 7.670 | 7.700 | 7.610 | 7.350 | 5,100 | -0.20(-2.65%) |
Jul 31, 2003 | 7.730 | 7.730 | 7.320 | 7.550 | 17,900 | -0.13(-1.69%) |
Jul 30, 2003 | 7.650 | 7.900 | 7.630 | 7.680 | 21,500 | +0.02(+0.26%) |
Jul 29, 2003 | 7.671 | 8.000 | 7.600 | 7.660 | 18,200 | +0.04(+0.51%) |
Jul 28, 2003 | 7.720 | 8.000 | 7.370 | 7.621 | 44,700 | +0.17(+2.30%) |
Jul 25, 2003 | 7.293 | 7.450 | 7.293 | 7.450 | 4,700 | +0.03(+0.40%) |
Jul 24, 2003 | 7.320 | 7.420 | 7.320 | 7.420 | 12,200 | +0.11(+1.45%) |
Jul 23, 2003 | 7.420 | 7.550 | 7.250 | 7.314 | 20,700 | -0.11(-1.43%) |
Jul 22, 2003 | 7.400 | 7.420 | 7.320 | 7.420 | 3,200 | -0.08(-1.07%) |
Jul 21, 2003 | 7.580 | 7.580 | 7.410 | 7.500 | 5,800 | -0.08(-1.06%) |
Jul 18, 2003 | 7.460 | 7.680 | 7.310 | 7.580 | 8,300 | +0.21(+2.85%) |
Jul 17, 2003 | 7.500 | 7.830 | 7.370 | 7.370 | 19,200 | -0.22(-2.90%) |
Jul 16, 2003 | 7.750 | 7.950 | 7.590 | 7.590 | 14,700 | -0.26(-3.31%) |
Jul 15, 2003 | 7.870 | 8.100 | 7.770 | 7.850 | 85,300 | -0.15(-1.88%) |
Jul 14, 2003 | 7.920 | 8.000 | 7.740 | 8.000 | 23,500 | +0.10(+1.27%) |
Jul 11, 2003 | 7.980 | 7.990 | 7.480 | 7.900 | 12,400 | -0.08(-1.00%) |
Jul 10, 2003 | 7.930 | 8.400 | 7.890 | 7.980 | 102,500 | -0.32(-3.86%) |
Jul 09, 2003 | 8.600 | 8.600 | 8.190 | 8.300 | 34,700 | -0.23(-2.70%) |
Jul 08, 2003 | 8.250 | 8.750 | 8.201 | 8.530 | 202,700 | +0.28(+3.39%) |
Jul 07, 2003 | 8.310 | 8.310 | 7.710 | 8.250 | 49,800 | +0.00(+0.00%) |
Jul 03, 2003 | 8.100 | 8.250 | 8.050 | 8.250 | 16,200 | +0.03(+0.36%) |
Jul 02, 2003 | 8.340 | 8.410 | 8.100 | 8.220 | 82,100 | -0.08(-0.96%) |
Jul 01, 2003 | 8.050 | 8.340 | 8.000 | 8.300 | 113,900 | +0.29(+3.62%) |
Jun 30, 2003 | 8.020 | 8.330 | 8.000 | 8.010 | 87,100 | +0.01(+0.12%) |
Jun 27, 2003 | 8.000 | 8.100 | 7.960 | 8.000 | 70,500 | +0.06(+0.76%) |
Jun 26, 2003 | 7.700 | 7.990 | 7.560 | 7.940 | 11,000 | +0.29(+3.79%) |
Jun 25, 2003 | 7.850 | 8.000 | 7.480 | 7.650 | 33,500 | -0.14(-1.80%) |
Jun 24, 2003 | 7.150 | 7.950 | 7.150 | 7.790 | 21,100 | +0.51(+7.01%) |
Jun 23, 2003 | 7.220 | 7.310 | 7.150 | 7.280 | 9,600 | -0.12(-1.62%) |
Jun 20, 2003 | 7.850 | 8.260 | 7.000 | 7.400 | 60,500 | -0.70(-8.64%) |
Jun 19, 2003 | 8.040 | 8.750 | 8.020 | 8.100 | 109,900 | +0.10(+1.25%) |
Jun 18, 2003 | 7.170 | 8.000 | 7.120 | 8.000 | 169,400 | +0.85(+11.89%) |
Jun 17, 2003 | 6.950 | 7.250 | 6.950 | 7.150 | 59,100 | +0.20(+2.88%) |
Jun 16, 2003 | 6.750 | 7.100 | 6.750 | 6.950 | 10,900 | -0.06(-0.87%) |
Jun 13, 2003 | 7.180 | 7.200 | 6.550 | 7.011 | 27,900 | +0.01(+0.16%) |
Jun 12, 2003 | 6.790 | 7.040 | 6.510 | 7.000 | 46,400 | +0.18(+2.64%) |
Jun 11, 2003 | 7.010 | 7.200 | 6.610 | 6.820 | 53,600 | -0.22(-3.12%) |
Jun 10, 2003 | 6.910 | 7.050 | 6.600 | 7.040 | 17,500 | +0.11(+1.59%) |
Jun 09, 2003 | 7.170 | 7.170 | 6.920 | 6.930 | 52,000 | -0.20(-2.81%) |
Jun 06, 2003 | 7.200 | 7.250 | 6.770 | 7.130 | 34,900 | -0.06(-0.82%) |
Jun 05, 2003 | 6.820 | 7.440 | 6.820 | 7.189 | 47,900 | +0.27(+3.90%) |
Jun 04, 2003 | 6.500 | 7.000 | 6.490 | 6.919 | 20,700 | +0.34(+5.15%) |
Jun 03, 2003 | 6.490 | 6.760 | 6.390 | 6.580 | 35,800 | +0.06(+0.92%) |
Jun 02, 2003 | 7.050 | 7.200 | 6.520 | 6.520 | 37,400 | -0.57(-8.04%) |
May 30, 2003 | 7.110 | 7.200 | 7.090 | 7.090 | 17,900 | -0.08(-1.12%) |
May 29, 2003 | 7.100 | 7.200 | 7.000 | 7.170 | 34,200 | -0.03(-0.42%) |
May 28, 2003 | 6.910 | 7.400 | 6.710 | 7.200 | 80,100 | +0.20(+2.86%) |
May 27, 2003 | 7.100 | 7.110 | 6.950 | 7.000 | 39,000 | -0.16(-2.23%) |
May 23, 2003 | 7.200 | 7.200 | 7.100 | 7.160 | 7,400 | -0.01(-0.14%) |
May 22, 2003 | 7.090 | 7.200 | 6.800 | 7.170 | 48,200 | +0.07(+0.99%) |
May 21, 2003 | 7.200 | 7.200 | 7.050 | 7.100 | 45,300 | -0.09(-1.25%) |
May 20, 2003 | 7.000 | 7.320 | 6.920 | 7.190 | 56,600 | +0.20(+2.86%) |
May 19, 2003 | 6.700 | 7.130 | 6.400 | 6.990 | 69,900 | +0.49(+7.54%) |
May 16, 2003 | 5.970 | 6.750 | 5.920 | 6.500 | 82,100 | +0.73(+12.65%) |
May 15, 2003 | 5.970 | 6.000 | 5.770 | 5.770 | 16,400 | -0.20(-3.35%) |
May 14, 2003 | 5.800 | 6.130 | 5.800 | 5.970 | 37,200 | +0.10(+1.70%) |
May 13, 2003 | 5.800 | 6.170 | 5.800 | 5.870 | 10,800 | -0.04(-0.68%) |
May 12, 2003 | 5.870 | 6.000 | 5.800 | 5.910 | 17,000 | -0.18(-2.96%) |
May 09, 2003 | 6.180 | 6.270 | 6.000 | 6.090 | 42,100 | -0.15(-2.40%) |
May 08, 2003 | 6.280 | 6.280 | 5.900 | 6.240 | 45,900 | -0.01(-0.16%) |
May 07, 2003 | 5.900 | 6.250 | 5.900 | 6.250 | 26,000 | +0.33(+5.57%) |
May 06, 2003 | 6.040 | 6.040 | 5.920 | 5.920 | 4,700 | -0.15(-2.47%) |
May 05, 2003 | 5.960 | 6.250 | 5.960 | 6.070 | 29,900 | +0.12(+2.02%) |
May 02, 2003 | 6.310 | 6.330 | 5.800 | 5.950 | 21,300 | -0.36(-5.71%) |
May 01, 2003 | 5.780 | 6.480 | 5.780 | 6.310 | 40,000 | +0.42(+7.13%) |
Apr 30, 2003 | 6.390 | 6.420 | 5.750 | 5.890 | 79,200 | -0.76(-11.43%) |
Apr 29, 2003 | 6.600 | 6.720 | 6.580 | 6.650 | 17,400 | -0.05(-0.75%) |
Apr 28, 2003 | 6.850 | 6.850 | 6.700 | 6.700 | 3,800 | -0.20(-2.90%) |
Apr 25, 2003 | 6.730 | 6.900 | 6.560 | 6.900 | 18,800 | +0.17(+2.53%) |
Apr 24, 2003 | 6.130 | 6.760 | 6.130 | 6.730 | 11,900 | +0.62(+10.15%) |
Apr 23, 2003 | 6.080 | 6.130 | 6.050 | 6.110 | 6,200 | +0.01(+0.16%) |
Apr 22, 2003 | 6.260 | 6.380 | 5.860 | 6.100 | 8,500 | -0.23(-3.63%) |
Apr 21, 2003 | 6.530 | 6.580 | 6.230 | 6.330 | 5,000 | -0.20(-3.06%) |
Apr 17, 2003 | 6.320 | 6.760 | 6.320 | 6.530 | 12,100 | +0.20(+3.14%) |
Apr 16, 2003 | 6.800 | 6.800 | 6.060 | 6.331 | 35,200 | -0.46(-6.76%) |
Apr 15, 2003 | 6.870 | 6.890 | 6.750 | 6.790 | 12,000 | -0.05(-0.73%) |
Apr 14, 2003 | 6.940 | 6.990 | 6.840 | 6.840 | 24,700 | -0.02(-0.29%) |
Apr 11, 2003 | 6.630 | 6.900 | 6.600 | 6.860 | 6,200 | +0.21(+3.16%) |
Apr 10, 2003 | 6.840 | 6.840 | 6.500 | 6.650 | 7,100 | -0.26(-3.76%) |
Apr 09, 2003 | 6.830 | 6.950 | 6.830 | 6.910 | 22,700 | +0.11(+1.56%) |
Apr 08, 2003 | 7.000 | 7.000 | 6.770 | 6.804 | 22,100 | -0.20(-2.80%) |
Apr 07, 2003 | 6.850 | 7.170 | 6.490 | 7.000 | 75,900 | +0.12(+1.74%) |
Apr 04, 2003 | 6.250 | 6.890 | 6.250 | 6.880 | 97,400 | +0.61(+9.73%) |
Apr 03, 2003 | 6.020 | 6.270 | 6.020 | 6.270 | 15,200 | +0.13(+2.12%) |
Apr 02, 2003 | 5.600 | 6.170 | 5.600 | 6.140 | 48,900 | +0.54(+9.64%) |
Apr 01, 2003 | 5.570 | 6.150 | 5.410 | 5.600 | 43,500 | +0.10(+1.82%) |
Mar 31, 2003 | 5.470 | 5.500 | 5.470 | 5.500 | 2,200 | +0.05(+0.92%) |
Mar 28, 2003 | 5.520 | 5.520 | 5.400 | 5.450 | 3,300 | -0.15(-2.68%) |
Mar 27, 2003 | 5.510 | 5.600 | 5.489 | 5.600 | 6,800 | +0.05(+0.90%) |
Mar 26, 2003 | 5.530 | 5.570 | 5.470 | 5.550 | 12,900 | -0.05(-0.89%) |
Mar 25, 2003 | 5.300 | 5.600 | 5.270 | 5.600 | 1,640,000 | +0.35(+6.67%) |
Mar 24, 2003 | 5.170 | 5.300 | 5.170 | 5.250 | 10,400 | -0.04(-0.76%) |
Mar 21, 2003 | 5.540 | 5.540 | 5.150 | 5.290 | 26,500 | -0.30(-5.37%) |
Mar 20, 2003 | 5.830 | 5.830 | 5.590 | 5.590 | 3,300 | -0.23(-3.95%) |
Mar 19, 2003 | 5.137 | 6.100 | 5.137 | 5.820 | 31,799 | +0.65(+12.57%) |
Mar 18, 2003 | 5.210 | 5.250 | 5.100 | 5.170 | 8,400 | +0.02(+0.39%) |
Mar 17, 2003 | 5.110 | 5.150 | 5.020 | 5.150 | 14,200 | +0.01(+0.19%) |
Mar 14, 2003 | 5.200 | 5.260 | 5.100 | 5.140 | 1,010,000 | -0.06(-1.15%) |
Mar 13, 2003 | 5.290 | 5.300 | 5.200 | 5.200 | 11,100 | -0.06(-1.14%) |
Mar 12, 2003 | 5.310 | 5.460 | 5.210 | 5.260 | 10,900 | -0.06(-1.13%) |
Mar 11, 2003 | 5.400 | 5.510 | 5.250 | 5.320 | 27,200 | -0.14(-2.56%) |
Mar 10, 2003 | 5.510 | 5.520 | 5.440 | 5.460 | 8,500 | -0.02(-0.36%) |
Mar 07, 2003 | 5.460 | 5.560 | 5.310 | 5.480 | 6,700 | -0.03(-0.54%) |
Mar 06, 2003 | 5.430 | 5.550 | 5.430 | 5.510 | 108,800 | +0.07(+1.29%) |
Mar 05, 2003 | 5.430 | 5.490 | 5.430 | 5.440 | 5,800 | -0.07(-1.27%) |
Mar 04, 2003 | 5.440 | 5.510 | 5.380 | 5.510 | 8,900 | +0.07(+1.29%) |
Mar 03, 2003 | 5.360 | 5.440 | 5.330 | 5.440 | 1,200 | +0.13(+2.45%) |
Feb 28, 2003 | 5.600 | 5.670 | 5.310 | 5.310 | 23,300 | -0.28(-5.01%) |
Feb 27, 2003 | 5.580 | 5.640 | 5.540 | 5.590 | 4,100 | +0.03(+0.56%) |
Feb 26, 2003 | 5.490 | 5.560 | 5.460 | 5.559 | 9,200 | -0.23(-3.99%) |
Feb 25, 2003 | 5.770 | 5.790 | 5.750 | 5.790 | 4,300 | -0.02(-0.34%) |
Feb 24, 2003 | 5.660 | 5.900 | 5.660 | 5.810 | 14,100 | +0.06(+1.04%) |
Feb 21, 2003 | 5.540 | 5.750 | 5.540 | 5.750 | 8,100 | +0.22(+3.98%) |
Feb 20, 2003 | 5.420 | 5.560 | 5.420 | 5.530 | 3,400 | +0.08(+1.47%) |
Feb 19, 2003 | 5.430 | 5.540 | 5.350 | 5.450 | 23,300 | -0.05(-0.91%) |
Feb 18, 2003 | 5.700 | 5.830 | 5.350 | 5.500 | 36,900 | -0.26(-4.51%) |
Feb 14, 2003 | 5.630 | 5.760 | 5.630 | 5.760 | 4,200 | +0.11(+1.95%) |
Feb 13, 2003 | 5.810 | 5.820 | 5.520 | 5.650 | 14,600 | -0.24(-4.07%) |
Feb 12, 2003 | 5.910 | 5.929 | 5.850 | 5.890 | 1,800 | -0.01(-0.17%) |
Feb 11, 2003 | 5.850 | 5.930 | 5.830 | 5.900 | 6,100 | +0.04(+0.67%) |
Feb 10, 2003 | 6.140 | 6.140 | 5.660 | 5.861 | 14,000 | -0.43(-6.81%) |
Feb 07, 2003 | 6.510 | 6.600 | 6.070 | 6.289 | 12,500 | -0.16(-2.51%) |
Feb 06, 2003 | 6.690 | 6.710 | 6.110 | 6.451 | 22,600 | +0.10(+1.59%) |
Feb 05, 2003 | 6.380 | 6.950 | 6.310 | 6.350 | 25,800 | -0.05(-0.78%) |
Feb 04, 2003 | 6.400 | 6.470 | 6.190 | 6.400 | 9,700 | -0.05(-0.78%) |
Feb 03, 2003 | 6.550 | 6.600 | 6.340 | 6.450 | 16,600 | -0.15(-2.27%) |
Jan 31, 2003 | 6.580 | 6.600 | 6.350 | 6.600 | 3,800 | -0.05(-0.75%) |
Jan 30, 2003 | 6.600 | 6.650 | 6.600 | 6.650 | 11,000 | +0.05(+0.76%) |
Jan 29, 2003 | 6.450 | 6.650 | 6.450 | 6.600 | 25,000 | +0.05(+0.76%) |
Jan 28, 2003 | 6.320 | 6.550 | 6.200 | 6.550 | 19,400 | +0.21(+3.31%) |
Jan 27, 2003 | 6.730 | 6.790 | 6.340 | 6.340 | 20,800 | -0.48(-7.04%) |
Jan 24, 2003 | 6.900 | 6.900 | 6.760 | 6.820 | 19,800 | -0.08(-1.16%) |
Jan 23, 2003 | 6.910 | 6.950 | 6.860 | 6.900 | 26,100 | -0.02(-0.29%) |
Jan 22, 2003 | 6.850 | 6.920 | 6.850 | 6.920 | 9,600 | +0.04(+0.58%) |
Jan 21, 2003 | 6.880 | 6.920 | 6.880 | 6.880 | 7,500 | -0.06(-0.86%) |
Jan 17, 2003 | 6.930 | 6.970 | 6.870 | 6.940 | 10,200 | -0.05(-0.72%) |
Jan 16, 2003 | 7.320 | 7.330 | 6.870 | 6.990 | 10,300 | -0.40(-5.41%) |
Jan 15, 2003 | 7.600 | 7.600 | 7.350 | 7.390 | 6,000 | -0.21(-2.78%) |
Jan 14, 2003 | 7.650 | 7.790 | 7.460 | 7.601 | 20,500 | -0.23(-2.94%) |
Jan 13, 2003 | 7.640 | 7.990 | 7.640 | 7.831 | 26,700 | +0.07(+0.91%) |
Jan 10, 2003 | 7.400 | 7.760 | 7.400 | 7.760 | 31,400 | +0.26(+3.47%) |
Jan 09, 2003 | 6.860 | 7.750 | 6.860 | 7.500 | 84,300 | +0.69(+10.13%) |
Jan 08, 2003 | 6.420 | 6.910 | 6.420 | 6.810 | 32,800 | +0.13(+1.95%) |
Jan 07, 2003 | 6.130 | 6.680 | 6.130 | 6.680 | 30,400 | +0.45(+7.22%) |
Jan 06, 2003 | 6.160 | 6.270 | 6.150 | 6.230 | 10,800 | +0.01(+0.16%) |
Jan 03, 2003 | 6.170 | 6.500 | 6.170 | 6.220 | 14,200 | +0.08(+1.30%) |
Jan 02, 2003 | 6.010 | 6.250 | 6.010 | 6.140 | 8,700 | +0.10(+1.66%) |
Dec 31, 2002 | 6.010 | 6.230 | 5.870 | 6.040 | 39,700 | -0.05(-0.80%) |
Dec 30, 2002 | 6.070 | 6.240 | 5.670 | 6.089 | 59,400 | +0.09(+1.48%) |
Dec 27, 2002 | 5.950 | 6.150 | 5.850 | 6.000 | 29,300 | -0.10(-1.64%) |
Dec 26, 2002 | 5.960 | 6.290 | 5.850 | 6.100 | 15,100 | -0.05(-0.81%) |
Dec 24, 2002 | 5.940 | 6.170 | 5.860 | 6.150 | 31,600 | -0.04(-0.65%) |
Dec 23, 2002 | 6.250 | 6.200 | 5.960 | 6.190 | 7,400 | +0.02(+0.32%) |
Dec 20, 2002 | 6.250 | 6.250 | 6.070 | 6.170 | 28,600 | +0.00(+0.00%) |
Dec 19, 2002 | 6.120 | 6.250 | 6.100 | 6.170 | 15,600 | +0.04(+0.65%) |
Dec 18, 2002 | 6.020 | 6.270 | 5.660 | 6.130 | 54,700 | +0.01(+0.16%) |
Dec 17, 2002 | 6.150 | 6.150 | 5.980 | 6.120 | 45,300 | +0.13(+2.17%) |
Dec 16, 2002 | 6.080 | 6.200 | 5.980 | 5.990 | 26,600 | -0.31(-4.92%) |
Dec 13, 2002 | 6.160 | 6.300 | 6.020 | 6.300 | 12,400 | -0.08(-1.25%) |
Dec 12, 2002 | 6.310 | 6.440 | 6.000 | 6.380 | 69,400 | +0.02(+0.31%) |
Dec 11, 2002 | 5.650 | 6.500 | 5.600 | 6.360 | 282,600 | +0.51(+8.70%) |
Dec 10, 2002 | 5.700 | 5.851 | 5.700 | 5.851 | 19,600 | +0.05(+0.88%) |
Dec 09, 2002 | 5.750 | 5.850 | 5.510 | 5.800 | 57,300 | +0.10(+1.75%) |
Dec 06, 2002 | 5.660 | 5.750 | 5.570 | 5.700 | 12,500 | -0.05(-0.87%) |
Dec 05, 2002 | 5.700 | 5.890 | 5.610 | 5.750 | 29,700 | +0.01(+0.17%) |
Dec 04, 2002 | 5.530 | 5.950 | 5.530 | 5.740 | 50,100 | +0.06(+1.06%) |
Dec 03, 2002 | 5.500 | 5.890 | 5.360 | 5.680 | 79,700 | +0.08(+1.43%) |
Dec 02, 2002 | 5.750 | 5.790 | 5.510 | 5.600 | 57,700 | -0.20(-3.45%) |
Nov 29, 2002 | 5.590 | 5.900 | 5.560 | 5.800 | 84,400 | +0.19(+3.39%) |
Nov 27, 2002 | 5.370 | 5.840 | 5.300 | 5.610 | 82,000 | +0.25(+4.66%) |
Nov 26, 2002 | 5.750 | 5.960 | 5.320 | 5.360 | 69,300 | -0.84(-13.55%) |
Nov 25, 2002 | 5.530 | 6.200 | 5.130 | 6.200 | 37,800 | +0.57(+10.12%) |
Nov 22, 2002 | 5.550 | 5.720 | 5.380 | 5.630 | 36,500 | +0.12(+2.18%) |
Nov 21, 2002 | 5.530 | 5.840 | 5.500 | 5.510 | 16,300 | -0.03(-0.54%) |
Nov 20, 2002 | 5.590 | 5.670 | 5.490 | 5.540 | 8,100 | -0.04(-0.73%) |
Nov 19, 2002 | 5.690 | 5.690 | 5.570 | 5.581 | 13,000 | -0.11(-1.93%) |
Nov 18, 2002 | 5.750 | 5.750 | 5.660 | 5.691 | 10,000 | +0.20(+3.66%) |
Nov 15, 2002 | 5.500 | 5.600 | 5.450 | 5.490 | 16,000 | -0.01(-0.20%) |
Nov 14, 2002 | 5.950 | 5.970 | 5.500 | 5.501 | 23,100 | -0.45(-7.56%) |
Nov 13, 2002 | 5.890 | 6.060 | 5.700 | 5.951 | 59,700 | -0.16(-2.60%) |
Nov 12, 2002 | 5.970 | 6.150 | 5.970 | 6.110 | 42,300 | +0.16(+2.69%) |
Nov 11, 2002 | 5.900 | 5.980 | 5.860 | 5.950 | 29,600 | -0.04(-0.67%) |
Nov 08, 2002 | 5.500 | 6.000 | 5.500 | 5.990 | 19,900 | +0.29(+5.09%) |
Nov 07, 2002 | 5.210 | 5.810 | 5.210 | 5.700 | 37,600 | +0.26(+4.80%) |
Nov 06, 2002 | 4.230 | 5.450 | 4.230 | 5.439 | 63,900 | +1.21(+28.58%) |
Nov 05, 2002 | 4.410 | 4.650 | 4.230 | 4.230 | 13,400 | -0.38(-8.24%) |
Nov 04, 2002 | 4.320 | 4.610 | 4.300 | 4.610 | 16,800 | +0.19(+4.30%) |
Nov 01, 2002 | 4.040 | 4.510 | 4.040 | 4.420 | 25,900 | +0.27(+6.51%) |
Oct 31, 2002 | 4.160 | 4.190 | 4.000 | 4.150 | 16,600 | -0.02(-0.48%) |
Oct 30, 2002 | 4.240 | 4.380 | 4.130 | 4.170 | 29,100 | -0.02(-0.48%) |
Oct 29, 2002 | 3.950 | 4.300 | 3.950 | 4.190 | 16,300 | +0.23(+5.81%) |
Oct 28, 2002 | 4.320 | 4.450 | 3.950 | 3.960 | 45,100 | -0.33(-7.71%) |
Oct 25, 2002 | 3.840 | 4.390 | 3.840 | 4.291 | 25,200 | +0.29(+7.28%) |
Oct 24, 2002 | 3.800 | 4.050 | 3.800 | 4.000 | 13,900 | +0.20(+5.26%) |
Oct 23, 2002 | 4.000 | 4.000 | 3.810 | 3.800 | 16,100 | -0.24(-5.94%) |
Oct 22, 2002 | 4.050 | 4.051 | 4.000 | 4.040 | 19,400 | -0.06(-1.46%) |
Oct 21, 2002 | 4.030 | 4.170 | 4.000 | 4.100 | 11,400 | +0.04(+0.99%) |
Oct 18, 2002 | 4.210 | 4.400 | 4.010 | 4.060 | 27,300 | -0.15(-3.56%) |
Oct 17, 2002 | 4.250 | 4.251 | 3.910 | 4.210 | 14,700 | -0.09(-2.09%) |
Oct 16, 2002 | 4.300 | 4.310 | 4.100 | 4.300 | 10,350 | +0.00(+0.00%) |
Oct 15, 2002 | 4.305 | 4.460 | 4.290 | 4.300 | 16,400 | -0.01(-0.23%) |
Oct 14, 2002 | 4.480 | 4.650 | 4.050 | 4.310 | 15,200 | -0.25(-5.48%) |
Oct 11, 2002 | 4.000 | 4.650 | 3.810 | 4.560 | 25,700 | +0.70(+18.13%) |
Oct 10, 2002 | 4.310 | 4.340 | 3.800 | 3.860 | 32,000 | -0.49(-11.26%) |
Oct 09, 2002 | 4.610 | 4.700 | 4.410 | 4.350 | 24,000 | -0.47(-9.75%) |
Oct 08, 2002 | 4.650 | 4.820 | 4.461 | 4.820 | 20,100 | +0.18(+3.88%) |
Oct 07, 2002 | 4.751 | 4.900 | 4.500 | 4.640 | 30,900 | -0.16(-3.33%) |
Oct 04, 2002 | 4.810 | 4.810 | 4.750 | 4.800 | 7,900 | -0.20(-3.98%) |
Oct 03, 2002 | 4.951 | 5.000 | 4.940 | 4.999 | 13,400 | +0.08(+1.61%) |
Oct 02, 2002 | 4.890 | 4.970 | 4.871 | 4.920 | 9,926 | -0.01(-0.20%) |