Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 8.860 | 9.080 | 8.760 | 8.975 | 290,138 | +0.18(+2.05%) |
Oct 30, 2003 | 9.015 | 9.125 | 8.760 | 8.795 | 245,754 | -0.22(-2.44%) |
Oct 29, 2003 | 8.800 | 9.125 | 8.705 | 9.015 | 329,174 | +0.21(+2.33%) |
Oct 28, 2003 | 8.095 | 8.845 | 8.095 | 8.810 | 553,998 | +0.85(+10.73%) |
Oct 27, 2003 | 7.715 | 8.100 | 7.710 | 7.957 | 200,800 | +0.25(+3.20%) |
Oct 24, 2003 | 7.670 | 7.800 | 7.540 | 7.710 | 199,600 | -0.07(-0.84%) |
Oct 23, 2003 | 7.730 | 7.880 | 7.450 | 7.775 | 447,800 | -0.10(-1.33%) |
Oct 22, 2003 | 8.175 | 8.175 | 7.830 | 7.880 | 311,400 | -0.32(-3.84%) |
Oct 21, 2003 | 8.250 | 8.295 | 8.145 | 8.195 | 251,020 | -0.05(-0.67%) |
Oct 20, 2003 | 8.210 | 8.280 | 8.060 | 8.250 | 355,926 | +0.05(+0.61%) |
Oct 17, 2003 | 8.190 | 8.210 | 8.040 | 8.200 | 226,480 | +0.00(+0.06%) |
Oct 16, 2003 | 8.240 | 8.240 | 8.150 | 8.195 | 292,098 | -0.04(-0.55%) |
Oct 15, 2003 | 8.340 | 8.400 | 8.175 | 8.240 | 592,550 | +0.04(+0.49%) |
Oct 14, 2003 | 8.130 | 8.275 | 8.015 | 8.200 | 462,340 | -0.06(-0.73%) |
Oct 13, 2003 | 8.340 | 8.415 | 8.015 | 8.260 | 395,614 | -0.09(-1.08%) |
Oct 10, 2003 | 8.500 | 8.545 | 8.100 | 8.350 | 416,804 | -0.12(-1.47%) |
Oct 09, 2003 | 8.600 | 8.600 | 8.290 | 8.475 | 315,360 | +0.06(+0.77%) |
Oct 08, 2003 | 8.425 | 8.620 | 8.250 | 8.410 | 221,462 | -0.04(-0.47%) |
Oct 07, 2003 | 8.450 | 8.645 | 8.305 | 8.450 | 319,606 | -0.04(-0.41%) |
Oct 06, 2003 | 8.515 | 8.530 | 8.385 | 8.485 | 304,000 | -0.04(-0.53%) |
Oct 03, 2003 | 8.365 | 8.550 | 8.325 | 8.530 | 479,564 | +0.31(+3.83%) |
Oct 02, 2003 | 8.205 | 8.500 | 8.075 | 8.215 | 521,472 | -0.03(-0.36%) |
Oct 01, 2003 | 8.205 | 8.285 | 8.080 | 8.245 | 290,222 | +0.06(+0.79%) |
Sep 30, 2003 | 8.485 | 8.485 | 7.905 | 8.180 | 444,924 | -0.30(-3.59%) |
Sep 29, 2003 | 8.395 | 8.845 | 8.190 | 8.485 | 639,968 | +0.12(+1.50%) |
Sep 26, 2003 | 8.774 | 8.774 | 8.225 | 8.360 | 355,234 | -0.39(-4.46%) |
Sep 25, 2003 | 9.300 | 9.300 | 8.700 | 8.750 | 421,344 | -0.30(-3.31%) |
Sep 24, 2003 | 9.410 | 9.455 | 8.925 | 9.050 | 253,014 | -0.39(-4.18%) |
Sep 23, 2003 | 9.175 | 9.445 | 9.045 | 9.445 | 168,606 | +0.27(+2.94%) |
Sep 22, 2003 | 9.275 | 9.315 | 9.060 | 9.175 | 199,644 | -0.27(-2.86%) |
Sep 19, 2003 | 9.425 | 9.500 | 9.320 | 9.445 | 198,118 | -0.05(-0.53%) |
Sep 18, 2003 | 9.375 | 9.555 | 9.160 | 9.495 | 363,464 | +0.12(+1.28%) |
Sep 17, 2003 | 9.370 | 9.495 | 9.260 | 9.375 | 172,338 | -0.15(-1.57%) |
Sep 16, 2003 | 9.130 | 9.530 | 9.130 | 9.525 | 359,428 | +0.40(+4.38%) |
Sep 15, 2003 | 9.125 | 9.265 | 9.030 | 9.125 | 214,400 | +0.04(+0.39%) |
Sep 12, 2003 | 8.915 | 9.290 | 8.705 | 9.090 | 212,000 | +0.12(+1.34%) |
Sep 11, 2003 | 8.785 | 9.060 | 8.725 | 8.970 | 143,600 | +0.11(+1.24%) |
Sep 10, 2003 | 9.265 | 9.315 | 8.810 | 8.860 | 212,400 | -0.46(-4.99%) |
Sep 09, 2003 | 9.640 | 9.640 | 9.225 | 9.325 | 211,800 | -0.28(-2.86%) |
Sep 08, 2003 | 9.375 | 9.620 | 9.355 | 9.600 | 673,800 | +0.24(+2.62%) |
Sep 05, 2003 | 9.095 | 9.575 | 9.005 | 9.355 | 861,632 | +0.19(+2.02%) |
Sep 04, 2003 | 9.170 | 9.255 | 8.880 | 9.170 | 425,000 | -0.03(-0.27%) |
Sep 03, 2003 | 9.105 | 9.340 | 9.055 | 9.195 | 533,200 | +0.08(+0.88%) |
Sep 02, 2003 | 9.215 | 9.250 | 9.030 | 9.115 | 411,600 | -0.06(-0.71%) |
Aug 29, 2003 | 9.265 | 9.265 | 8.915 | 9.180 | 103,200 | +0.04(+0.44%) |
Aug 28, 2003 | 9.020 | 9.225 | 8.890 | 9.140 | 135,600 | +0.13(+1.44%) |
Aug 27, 2003 | 8.925 | 9.065 | 8.750 | 9.010 | 226,200 | +0.11(+1.24%) |
Aug 26, 2003 | 9.027 | 9.027 | 8.700 | 8.900 | 358,800 | -0.15(-1.71%) |
Aug 25, 2003 | 8.965 | 9.055 | 8.860 | 9.055 | 342,000 | +0.09(+1.06%) |
Aug 22, 2003 | 9.150 | 9.350 | 8.930 | 8.960 | 604,000 | -0.12(-1.32%) |
Aug 21, 2003 | 8.875 | 9.155 | 8.855 | 9.080 | 461,200 | +0.08(+0.89%) |
Aug 20, 2003 | 9.050 | 9.290 | 8.910 | 9.000 | 464,000 | -0.15(-1.64%) |
Aug 19, 2003 | 9.045 | 9.180 | 8.935 | 9.150 | 842,600 | +0.13(+1.50%) |
Aug 18, 2003 | 8.570 | 9.025 | 8.455 | 9.015 | 1,070,000 | +0.46(+5.44%) |
Aug 15, 2003 | 8.380 | 8.635 | 8.325 | 8.550 | 96,800 | +0.17(+1.97%) |
Aug 14, 2003 | 8.335 | 8.385 | 8.250 | 8.385 | 350,400 | +0.14(+1.76%) |
Aug 13, 2003 | 7.835 | 8.285 | 7.835 | 8.240 | 694,600 | +0.40(+5.10%) |
Aug 12, 2003 | 7.450 | 7.880 | 7.360 | 7.840 | 265,800 | +0.37(+4.95%) |
Aug 11, 2003 | 7.300 | 7.695 | 7.280 | 7.470 | 176,600 | +0.19(+2.68%) |
Aug 08, 2003 | 7.510 | 7.510 | 7.215 | 7.275 | 166,000 | -0.18(-2.41%) |
Aug 07, 2003 | 7.570 | 7.790 | 7.420 | 7.455 | 191,800 | -0.13(-1.71%) |
Aug 06, 2003 | 7.750 | 7.780 | 7.520 | 7.585 | 211,200 | -0.12(-1.49%) |
Aug 05, 2003 | 8.215 | 8.215 | 7.640 | 7.700 | 491,200 | -0.58(-6.95%) |
Aug 04, 2003 | 8.095 | 8.275 | 7.980 | 8.275 | 324,400 | +0.25(+3.12%) |
Aug 01, 2003 | 8.170 | 8.175 | 7.800 | 8.025 | 254,030 | -0.11(-1.29%) |
Jul 31, 2003 | 7.965 | 8.285 | 7.955 | 8.130 | 365,600 | +0.23(+2.91%) |
Jul 30, 2003 | 8.250 | 8.250 | 7.900 | 7.900 | 250,400 | -0.39(-4.70%) |
Jul 29, 2003 | 8.275 | 8.345 | 7.965 | 8.290 | 280,400 | +0.02(+0.24%) |
Jul 28, 2003 | 8.020 | 8.290 | 8.010 | 8.270 | 495,200 | +0.22(+2.73%) |
Jul 25, 2003 | 8.125 | 8.125 | 7.760 | 8.050 | 681,000 | -0.08(-0.98%) |
Jul 24, 2003 | 8.160 | 8.420 | 8.130 | 8.130 | 348,200 | -0.04(-0.49%) |
Jul 23, 2003 | 8.225 | 8.245 | 8.040 | 8.170 | 537,400 | -0.04(-0.49%) |
Jul 22, 2003 | 7.735 | 8.325 | 7.420 | 8.210 | 882,800 | +1.23(+17.54%) |
Jul 21, 2003 | 7.100 | 7.100 | 6.550 | 6.985 | 452,200 | -0.33(-4.51%) |
Jul 18, 2003 | 7.295 | 7.370 | 7.080 | 7.315 | 167,800 | +0.02(+0.21%) |
Jul 17, 2003 | 7.920 | 7.925 | 7.300 | 7.300 | 254,600 | -0.72(-8.98%) |
Jul 16, 2003 | 8.200 | 8.200 | 7.895 | 8.020 | 531,000 | -0.03(-0.37%) |
Jul 15, 2003 | 7.905 | 8.200 | 7.905 | 8.050 | 604,400 | +0.15(+1.90%) |
Jul 14, 2003 | 7.580 | 7.945 | 7.580 | 7.900 | 234,800 | +0.44(+5.90%) |
Jul 11, 2003 | 7.325 | 7.470 | 7.255 | 7.460 | 131,400 | +0.08(+1.02%) |
Jul 10, 2003 | 7.350 | 7.395 | 7.220 | 7.385 | 202,400 | -0.00(-0.07%) |
Jul 09, 2003 | 7.640 | 7.660 | 7.345 | 7.390 | 238,600 | -0.23(-2.95%) |
Jul 08, 2003 | 7.175 | 7.645 | 7.050 | 7.615 | 248,000 | +0.25(+3.32%) |
Jul 07, 2003 | 6.855 | 7.375 | 6.850 | 7.370 | 347,200 | +0.65(+9.67%) |
Jul 03, 2003 | 6.945 | 7.080 | 6.655 | 6.720 | 179,400 | -0.19(-2.75%) |
Jul 02, 2003 | 6.725 | 7.090 | 6.720 | 6.910 | 372,800 | +0.19(+2.75%) |
Jul 01, 2003 | 6.610 | 6.775 | 6.445 | 6.725 | 242,400 | +0.18(+2.75%) |
Jun 30, 2003 | 6.515 | 6.650 | 6.310 | 6.545 | 181,000 | +0.04(+0.54%) |
Jun 27, 2003 | 6.495 | 6.640 | 6.430 | 6.510 | 136,400 | +0.04(+0.70%) |
Jun 26, 2003 | 6.400 | 6.615 | 6.340 | 6.465 | 225,600 | +0.18(+2.95%) |
Jun 25, 2003 | 6.125 | 6.355 | 6.125 | 6.280 | 189,200 | +0.15(+2.45%) |
Jun 24, 2003 | 6.150 | 6.355 | 6.060 | 6.130 | 168,200 | -0.01(-0.09%) |
Jun 23, 2003 | 6.440 | 6.440 | 6.120 | 6.136 | 170,200 | -0.21(-3.38%) |
Jun 20, 2003 | 6.360 | 6.595 | 6.175 | 6.350 | 217,200 | +0.03(+0.55%) |
Jun 19, 2003 | 6.495 | 6.610 | 6.245 | 6.315 | 144,600 | -0.23(-3.59%) |
Jun 18, 2003 | 6.175 | 6.560 | 6.025 | 6.550 | 214,000 | +0.33(+5.22%) |
Jun 17, 2003 | 6.300 | 6.305 | 6.110 | 6.225 | 184,800 | -0.02(-0.32%) |
Jun 16, 2003 | 5.980 | 6.250 | 5.750 | 6.245 | 354,800 | +0.29(+4.87%) |
Jun 13, 2003 | 6.175 | 6.180 | 5.770 | 5.955 | 383,400 | -0.31(-5.02%) |
Jun 12, 2003 | 6.465 | 6.465 | 6.270 | 6.270 | 112,600 | -0.14(-2.11%) |
Jun 11, 2003 | 6.200 | 6.440 | 6.005 | 6.405 | 143,800 | +0.21(+3.39%) |
Jun 10, 2003 | 6.325 | 6.395 | 6.100 | 6.195 | 181,400 | -0.21(-3.20%) |
Jun 09, 2003 | 6.575 | 6.575 | 6.250 | 6.400 | 211,400 | -0.18(-2.81%) |
Jun 06, 2003 | 6.880 | 7.140 | 6.525 | 6.585 | 207,200 | -0.28(-4.01%) |
Jun 05, 2003 | 6.835 | 6.885 | 6.655 | 6.860 | 183,400 | +0.03(+0.44%) |
Jun 04, 2003 | 6.590 | 6.835 | 6.550 | 6.830 | 294,200 | +0.28(+4.20%) |
Jun 03, 2003 | 6.385 | 6.585 | 6.295 | 6.555 | 217,200 | +0.14(+2.26%) |
Jun 02, 2003 | 6.750 | 6.805 | 6.375 | 6.410 | 406,800 | -0.33(-4.97%) |
May 30, 2003 | 6.455 | 6.745 | 6.395 | 6.745 | 553,400 | +0.29(+4.57%) |
May 29, 2003 | 6.195 | 6.455 | 6.120 | 6.450 | 321,400 | +0.26(+4.20%) |
May 28, 2003 | 5.990 | 6.200 | 5.990 | 6.190 | 169,600 | +0.20(+3.34%) |
May 27, 2003 | 5.590 | 6.000 | 5.560 | 5.990 | 317,600 | +0.38(+6.77%) |
May 23, 2003 | 5.460 | 5.650 | 5.450 | 5.610 | 142,400 | +0.04(+0.81%) |
May 22, 2003 | 5.530 | 5.575 | 5.465 | 5.565 | 204,600 | +0.04(+0.72%) |
May 21, 2003 | 5.500 | 5.565 | 5.415 | 5.525 | 194,400 | +0.05(+0.91%) |
May 20, 2003 | 5.565 | 5.640 | 5.345 | 5.475 | 253,400 | -0.09(-1.62%) |
May 19, 2003 | 6.010 | 6.010 | 5.520 | 5.565 | 344,800 | -0.36(-6.16%) |
May 16, 2003 | 6.115 | 6.155 | 5.875 | 5.930 | 187,200 | -0.24(-3.89%) |
May 15, 2003 | 6.025 | 6.230 | 6.025 | 6.170 | 458,600 | +0.15(+2.49%) |
May 14, 2003 | 6.040 | 6.140 | 6.000 | 6.020 | 274,400 | -0.06(-0.91%) |
May 13, 2003 | 6.040 | 6.105 | 5.950 | 6.075 | 306,600 | +0.02(+0.25%) |
May 12, 2003 | 6.040 | 6.075 | 5.975 | 6.060 | 393,600 | +0.04(+0.75%) |
May 09, 2003 | 6.000 | 6.085 | 6.000 | 6.015 | 323,200 | +0.01(+0.25%) |
May 08, 2003 | 5.955 | 6.080 | 5.850 | 6.000 | 243,600 | +0.01(+0.17%) |
May 07, 2003 | 6.115 | 6.140 | 5.935 | 5.990 | 344,000 | -0.13(-2.12%) |
May 06, 2003 | 6.105 | 6.215 | 6.045 | 6.120 | 382,000 | +0.09(+1.49%) |
May 05, 2003 | 5.980 | 6.140 | 5.915 | 6.030 | 544,800 | +0.05(+0.84%) |
May 02, 2003 | 5.930 | 6.105 | 5.865 | 5.980 | 150,800 | +0.05(+0.76%) |
May 01, 2003 | 5.840 | 5.975 | 5.545 | 5.935 | 313,200 | +0.17(+3.04%) |
Apr 30, 2003 | 5.745 | 5.945 | 5.655 | 5.760 | 349,400 | +0.05(+0.88%) |
Apr 29, 2003 | 5.470 | 5.920 | 5.460 | 5.710 | 472,200 | +0.24(+4.39%) |
Apr 28, 2003 | 5.300 | 5.470 | 5.260 | 5.470 | 227,800 | +0.22(+4.19%) |
Apr 25, 2003 | 5.250 | 5.365 | 5.180 | 5.250 | 291,000 | -0.01(-0.19%) |
Apr 24, 2003 | 5.420 | 5.475 | 5.225 | 5.260 | 328,400 | -0.14(-2.59%) |
Apr 23, 2003 | 5.150 | 5.500 | 5.150 | 5.400 | 775,400 | +0.30(+5.88%) |
Apr 22, 2003 | 5.025 | 5.340 | 5.000 | 5.100 | 1,273,200 | +0.24(+5.05%) |
Apr 21, 2003 | 4.250 | 5.025 | 4.250 | 4.855 | 1,189,800 | +0.58(+13.57%) |
Apr 17, 2003 | 4.250 | 4.285 | 4.175 | 4.275 | 628,600 | -0.01(-0.23%) |
Apr 16, 2003 | 4.350 | 4.380 | 4.215 | 4.285 | 399,000 | +0.04(+1.06%) |
Apr 15, 2003 | 4.425 | 4.450 | 4.235 | 4.240 | 268,800 | -0.11(-2.53%) |
Apr 14, 2003 | 4.385 | 4.385 | 4.310 | 4.350 | 174,200 | -0.04(-0.80%) |
Apr 11, 2003 | 4.485 | 4.535 | 4.340 | 4.385 | 120,000 | -0.07(-1.46%) |
Apr 10, 2003 | 4.415 | 4.500 | 4.385 | 4.450 | 76,800 | +0.04(+0.79%) |
Apr 09, 2003 | 4.495 | 4.590 | 4.400 | 4.415 | 152,000 | -0.07(-1.45%) |
Apr 08, 2003 | 4.565 | 4.570 | 4.455 | 4.480 | 228,200 | -0.13(-2.82%) |
Apr 07, 2003 | 4.715 | 4.815 | 4.575 | 4.610 | 155,600 | +0.02(+0.33%) |
Apr 04, 2003 | 4.515 | 4.800 | 4.500 | 4.595 | 249,600 | +0.10(+2.22%) |
Apr 03, 2003 | 4.485 | 4.540 | 4.450 | 4.495 | 105,600 | +0.03(+0.66%) |
Apr 02, 2003 | 4.325 | 4.500 | 4.315 | 4.465 | 198,400 | +0.17(+3.97%) |
Apr 01, 2003 | 4.350 | 4.395 | 4.190 | 4.295 | 172,400 | -0.01(-0.23%) |
Mar 31, 2003 | 4.385 | 4.440 | 4.300 | 4.305 | 225,618 | -0.14(-3.04%) |
Mar 28, 2003 | 4.550 | 4.550 | 4.440 | 4.440 | 154,400 | -0.06(-1.44%) |
Mar 27, 2003 | 4.600 | 4.610 | 4.300 | 4.505 | 322,336 | -0.10(-2.17%) |
Mar 26, 2003 | 4.535 | 4.675 | 4.505 | 4.605 | 261,500 | +0.08(+1.77%) |
Mar 25, 2003 | 4.450 | 4.525 | 4.380 | 4.525 | 226,400 | +0.08(+1.69%) |
Mar 24, 2003 | 4.830 | 4.850 | 4.435 | 4.450 | 244,978 | -0.42(-8.53%) |
Mar 21, 2003 | 4.772 | 4.870 | 4.655 | 4.865 | 367,606 | +0.22(+4.74%) |
Mar 20, 2003 | 4.460 | 4.650 | 4.375 | 4.645 | 209,476 | +0.15(+3.45%) |
Mar 19, 2003 | 4.420 | 4.495 | 4.350 | 4.490 | 125,664 | +0.02(+0.34%) |
Mar 18, 2003 | 4.425 | 4.500 | 4.250 | 4.475 | 292,204 | +0.06(+1.36%) |
Mar 17, 2003 | 4.315 | 4.500 | 4.190 | 4.415 | 301,902 | +0.09(+2.09%) |
Mar 14, 2003 | 4.425 | 4.485 | 4.315 | 4.324 | 139,098 | -0.09(-2.05%) |
Mar 13, 2003 | 4.220 | 4.450 | 4.220 | 4.415 | 304,600 | +0.22(+5.24%) |
Mar 12, 2003 | 4.295 | 4.295 | 4.000 | 4.195 | 412,404 | -0.05(-1.29%) |
Mar 11, 2003 | 4.275 | 4.305 | 4.240 | 4.250 | 247,200 | +0.00(+0.12%) |
Mar 10, 2003 | 4.145 | 4.375 | 4.125 | 4.245 | 580,000 | +0.09(+2.29%) |
Mar 07, 2003 | 3.850 | 4.165 | 3.785 | 4.150 | 452,932 | +0.25(+6.41%) |
Mar 06, 2003 | 3.900 | 3.985 | 3.860 | 3.900 | 258,800 | +0.00(+0.00%) |
Mar 05, 2003 | 3.965 | 3.995 | 3.880 | 3.900 | 384,200 | -0.00(-0.13%) |
Mar 04, 2003 | 3.890 | 3.985 | 3.875 | 3.905 | 474,800 | +0.01(+0.26%) |
Mar 03, 2003 | 3.940 | 4.125 | 3.885 | 3.895 | 504,000 | -0.00(-0.13%) |
Feb 28, 2003 | 3.720 | 3.930 | 3.710 | 3.900 | 246,600 | +0.17(+4.70%) |
Feb 27, 2003 | 3.670 | 3.730 | 3.595 | 3.725 | 319,200 | +0.11(+3.04%) |
Feb 26, 2003 | 3.760 | 3.795 | 3.615 | 3.615 | 233,400 | -0.14(-3.86%) |
Feb 25, 2003 | 3.685 | 3.765 | 3.475 | 3.760 | 509,000 | +0.05(+1.48%) |
Feb 24, 2003 | 3.815 | 3.835 | 3.680 | 3.705 | 400,400 | -0.09(-2.37%) |
Feb 21, 2003 | 3.785 | 3.815 | 3.715 | 3.795 | 553,800 | +0.02(+0.40%) |
Feb 20, 2003 | 3.750 | 3.880 | 3.740 | 3.780 | 671,200 | +0.01(+0.27%) |
Feb 19, 2003 | 3.845 | 3.865 | 3.720 | 3.770 | 836,400 | -0.05(-1.31%) |
Feb 18, 2003 | 3.850 | 3.980 | 3.780 | 3.820 | 553,600 | +0.00(+0.00%) |
Feb 14, 2003 | 3.775 | 3.935 | 3.765 | 3.820 | 351,200 | +0.07(+2.00%) |
Feb 13, 2003 | 3.850 | 3.850 | 3.695 | 3.745 | 207,000 | -0.10(-2.73%) |
Feb 12, 2003 | 3.850 | 3.875 | 3.690 | 3.850 | 903,200 | -0.02(-0.52%) |
Feb 11, 2003 | 4.085 | 4.085 | 3.810 | 3.870 | 312,800 | -0.21(-5.26%) |
Feb 10, 2003 | 4.000 | 4.165 | 3.950 | 4.085 | 165,600 | +0.03(+0.74%) |
Feb 07, 2003 | 4.230 | 4.320 | 4.000 | 4.055 | 308,400 | -0.17(-4.02%) |
Feb 06, 2003 | 4.250 | 4.335 | 4.200 | 4.225 | 337,200 | +0.01(+0.36%) |
Feb 05, 2003 | 4.250 | 4.450 | 4.210 | 4.210 | 520,000 | -0.02(-0.47%) |
Feb 04, 2003 | 4.385 | 4.385 | 4.220 | 4.230 | 666,400 | -0.17(-3.86%) |
Feb 03, 2003 | 4.365 | 4.465 | 4.315 | 4.400 | 525,600 | +0.10(+2.33%) |
Jan 31, 2003 | 4.750 | 4.775 | 4.250 | 4.300 | 752,600 | -0.55(-11.34%) |
Jan 30, 2003 | 5.375 | 5.465 | 4.785 | 4.850 | 446,810 | -0.54(-10.10%) |
Jan 29, 2003 | 5.250 | 5.450 | 5.175 | 5.395 | 437,400 | +0.14(+2.76%) |
Jan 28, 2003 | 5.300 | 5.365 | 5.060 | 5.250 | 283,200 | +0.00(+0.10%) |
Jan 27, 2003 | 5.500 | 5.520 | 5.205 | 5.245 | 639,400 | -0.35(-6.34%) |
Jan 24, 2003 | 5.750 | 5.775 | 5.390 | 5.600 | 418,200 | -0.15(-2.52%) |
Jan 23, 2003 | 5.840 | 5.990 | 5.695 | 5.745 | 296,800 | -0.04(-0.69%) |
Jan 22, 2003 | 5.910 | 5.955 | 5.735 | 5.785 | 210,600 | -0.12(-1.95%) |
Jan 21, 2003 | 5.945 | 6.040 | 5.785 | 5.900 | 195,600 | -0.05(-0.84%) |
Jan 17, 2003 | 6.230 | 6.230 | 5.840 | 5.950 | 231,200 | -0.29(-4.65%) |
Jan 16, 2003 | 6.345 | 6.475 | 6.135 | 6.240 | 229,600 | -0.13(-2.12%) |
Jan 15, 2003 | 6.690 | 6.690 | 6.125 | 6.375 | 450,800 | -0.36(-5.35%) |
Jan 14, 2003 | 6.840 | 6.980 | 6.700 | 6.735 | 260,000 | -0.11(-1.68%) |
Jan 13, 2003 | 6.955 | 7.100 | 6.685 | 6.850 | 539,600 | +0.01(+0.15%) |
Jan 10, 2003 | 6.470 | 6.900 | 6.405 | 6.840 | 509,800 | +0.29(+4.51%) |
Jan 09, 2003 | 6.350 | 6.625 | 6.350 | 6.545 | 545,000 | +0.19(+2.99%) |
Jan 08, 2003 | 6.300 | 6.615 | 6.300 | 6.355 | 531,800 | +0.00(+0.00%) |
Jan 07, 2003 | 6.295 | 6.425 | 6.165 | 6.355 | 471,200 | +0.09(+1.36%) |
Jan 06, 2003 | 6.160 | 6.340 | 6.020 | 6.270 | 270,800 | +0.37(+6.27%) |
Jan 03, 2003 | 6.015 | 6.155 | 5.880 | 5.900 | 425,000 | -0.12(-1.99%) |
Jan 02, 2003 | 5.640 | 6.020 | 5.565 | 6.020 | 311,800 | +0.42(+7.50%) |
Dec 31, 2002 | 5.390 | 5.700 | 5.375 | 5.600 | 565,600 | +0.15(+2.85%) |
Dec 30, 2002 | 5.415 | 5.530 | 5.305 | 5.445 | 275,200 | +0.03(+0.46%) |
Dec 27, 2002 | 5.530 | 5.530 | 5.410 | 5.420 | 128,800 | -0.09(-1.62%) |
Dec 26, 2002 | 5.360 | 5.660 | 5.360 | 5.510 | 323,400 | +0.16(+2.98%) |
Dec 24, 2002 | 5.380 | 5.500 | 5.245 | 5.350 | 221,000 | -0.02(-0.37%) |
Dec 23, 2002 | 5.235 | 5.470 | 5.130 | 5.370 | 344,400 | +0.16(+2.97%) |
Dec 20, 2002 | 5.235 | 5.375 | 5.130 | 5.215 | 690,200 | +0.02(+0.38%) |
Dec 19, 2002 | 5.050 | 5.300 | 4.950 | 5.195 | 697,400 | +0.09(+1.85%) |
Dec 18, 2002 | 5.100 | 5.195 | 4.960 | 5.101 | 771,600 | -0.06(-1.15%) |
Dec 17, 2002 | 5.775 | 5.775 | 5.040 | 5.160 | 1,469,200 | -0.52(-9.15%) |
Dec 16, 2002 | 5.480 | 5.800 | 5.480 | 5.680 | 378,800 | +0.22(+4.12%) |
Dec 13, 2002 | 5.620 | 5.835 | 5.400 | 5.455 | 429,600 | -0.29(-4.97%) |
Dec 12, 2002 | 5.810 | 5.860 | 5.630 | 5.740 | 298,600 | +0.04(+0.70%) |
Dec 11, 2002 | 5.895 | 6.015 | 5.670 | 5.700 | 540,000 | -0.25(-4.20%) |
Dec 10, 2002 | 5.780 | 6.015 | 5.735 | 5.950 | 414,200 | +0.19(+3.31%) |
Dec 09, 2002 | 6.300 | 6.300 | 5.595 | 5.760 | 713,400 | -0.58(-9.08%) |
Dec 06, 2002 | 6.215 | 6.495 | 6.090 | 6.335 | 378,600 | +0.02(+0.32%) |
Dec 05, 2002 | 6.500 | 6.635 | 6.125 | 6.315 | 252,600 | -0.15(-2.40%) |
Dec 04, 2002 | 6.875 | 6.875 | 6.075 | 6.470 | 659,600 | -0.66(-9.19%) |
Dec 03, 2002 | 7.350 | 7.350 | 7.045 | 7.125 | 644,000 | -0.28(-3.72%) |
Dec 02, 2002 | 7.240 | 7.450 | 7.160 | 7.400 | 879,800 | +0.31(+4.37%) |
Nov 29, 2002 | 6.995 | 7.220 | 6.975 | 7.090 | 748,800 | +0.21(+2.98%) |
Nov 27, 2002 | 6.580 | 6.990 | 6.525 | 6.885 | 662,800 | +0.36(+5.52%) |
Nov 26, 2002 | 6.525 | 6.650 | 6.350 | 6.525 | 771,000 | +0.01(+0.15%) |
Nov 25, 2002 | 6.000 | 6.755 | 5.880 | 6.515 | 1,077,200 | +0.61(+10.33%) |
Nov 22, 2002 | 5.630 | 5.925 | 5.530 | 5.905 | 443,800 | +0.17(+3.05%) |
Nov 21, 2002 | 5.380 | 5.730 | 5.350 | 5.730 | 513,200 | +0.39(+7.20%) |
Nov 20, 2002 | 4.895 | 5.395 | 4.895 | 5.345 | 345,000 | +0.46(+9.30%) |
Nov 19, 2002 | 4.895 | 5.105 | 4.805 | 4.890 | 168,800 | -0.01(-0.20%) |
Nov 18, 2002 | 5.000 | 5.085 | 4.900 | 4.900 | 212,800 | -0.07(-1.51%) |
Nov 15, 2002 | 5.075 | 5.075 | 4.810 | 4.975 | 171,800 | -0.12(-2.45%) |
Nov 14, 2002 | 4.640 | 5.101 | 4.640 | 5.100 | 518,400 | +0.47(+10.27%) |
Nov 13, 2002 | 4.875 | 4.875 | 4.600 | 4.625 | 909,400 | -0.22(-4.64%) |
Nov 12, 2002 | 4.715 | 4.950 | 4.650 | 4.850 | 454,000 | +0.21(+4.51%) |
Nov 11, 2002 | 5.560 | 5.560 | 4.640 | 4.641 | 471,400 | -0.92(-16.53%) |
Nov 08, 2002 | 5.700 | 5.760 | 5.392 | 5.559 | 428,000 | -0.14(-2.46%) |
Nov 07, 2002 | 5.725 | 5.765 | 5.470 | 5.700 | 300,600 | -0.13(-2.31%) |
Nov 06, 2002 | 5.640 | 5.875 | 5.551 | 5.835 | 633,400 | +0.15(+2.64%) |
Nov 05, 2002 | 6.095 | 6.185 | 5.575 | 5.685 | 541,800 | -0.44(-7.11%) |
Nov 04, 2002 | 5.470 | 6.349 | 5.470 | 6.120 | 1,079,000 | +0.69(+12.71%) |