Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 2.400 | 2.510 | 2.280 | 2.350 | 202,935 | +0.05(+2.17%) |
Oct 30, 2003 | 2.020 | 2.400 | 2.050 | 2.300 | 205,960 | +0.28(+13.86%) |
Oct 29, 2003 | 1.910 | 2.080 | 1.910 | 2.020 | 104,886 | +0.06(+3.06%) |
Oct 28, 2003 | 2.020 | 2.040 | 1.950 | 1.960 | 105,611 | -0.03(-1.51%) |
Oct 27, 2003 | 1.870 | 2.080 | 1.870 | 1.990 | 109,800 | +0.10(+5.29%) |
Oct 24, 2003 | 2.120 | 2.120 | 1.720 | 1.890 | 572,300 | -0.21(-10.00%) |
Oct 23, 2003 | 2.250 | 2.350 | 2.050 | 2.100 | 254,400 | -0.35(-14.29%) |
Oct 22, 2003 | 2.300 | 2.450 | 2.250 | 2.450 | 79,100 | +0.15(+6.52%) |
Oct 21, 2003 | 2.380 | 2.380 | 2.250 | 2.300 | 104,157 | -0.09(-3.77%) |
Oct 20, 2003 | 2.370 | 2.420 | 2.370 | 2.390 | 67,100 | +0.03(+1.27%) |
Oct 17, 2003 | 2.400 | 2.430 | 2.360 | 2.360 | 113,400 | -0.06(-2.48%) |
Oct 16, 2003 | 2.460 | 2.570 | 2.390 | 2.420 | 48,600 | -0.04(-1.63%) |
Oct 15, 2003 | 2.530 | 2.600 | 2.350 | 2.460 | 135,588 | +0.13(+5.58%) |
Oct 14, 2003 | 2.370 | 2.420 | 2.330 | 2.330 | 52,000 | +0.00(+0.00%) |
Oct 13, 2003 | 2.370 | 2.420 | 2.300 | 2.330 | 185,610 | -0.02(-0.89%) |
Oct 10, 2003 | 2.420 | 2.500 | 2.330 | 2.351 | 115,436 | -0.05(-2.04%) |
Oct 09, 2003 | 2.490 | 2.500 | 2.400 | 2.400 | 136,259 | -0.09(-3.58%) |
Oct 08, 2003 | 2.530 | 2.590 | 2.420 | 2.489 | 112,993 | -0.03(-1.23%) |
Oct 07, 2003 | 2.480 | 2.570 | 2.450 | 2.520 | 69,217 | +0.00(+0.00%) |
Oct 06, 2003 | 2.480 | 2.570 | 2.400 | 2.520 | 44,586 | +0.12(+5.00%) |
Oct 03, 2003 | 2.600 | 2.650 | 2.380 | 2.400 | 154,500 | -0.17(-6.61%) |
Oct 02, 2003 | 2.480 | 2.570 | 2.360 | 2.570 | 171,486 | +0.09(+3.63%) |
Oct 01, 2003 | 2.500 | 2.579 | 2.430 | 2.480 | 187,635 | -0.01(-0.40%) |
Sep 30, 2003 | 2.610 | 2.650 | 2.430 | 2.490 | 150,105 | -0.04(-1.58%) |
Sep 29, 2003 | 2.120 | 2.721 | 2.120 | 2.530 | 312,283 | +0.47(+22.82%) |
Sep 26, 2003 | 2.380 | 2.450 | 2.060 | 2.060 | 410,965 | -0.29(-12.34%) |
Sep 25, 2003 | 2.510 | 2.590 | 2.350 | 2.350 | 181,840 | -0.17(-6.75%) |
Sep 24, 2003 | 2.730 | 2.750 | 2.510 | 2.520 | 329,843 | -0.21(-7.69%) |
Sep 23, 2003 | 2.830 | 2.830 | 2.710 | 2.730 | 184,700 | -0.10(-3.53%) |
Sep 22, 2003 | 2.810 | 2.910 | 2.710 | 2.830 | 199,824 | -0.09(-3.08%) |
Sep 19, 2003 | 2.990 | 2.990 | 2.850 | 2.920 | 71,100 | -0.08(-2.67%) |
Sep 18, 2003 | 2.960 | 3.000 | 2.890 | 3.000 | 126,460 | -0.04(-1.32%) |
Sep 17, 2003 | 2.970 | 3.150 | 2.970 | 3.040 | 103,775 | -0.06(-1.94%) |
Sep 16, 2003 | 2.850 | 3.190 | 2.850 | 3.100 | 132,074 | +0.16(+5.44%) |
Sep 15, 2003 | 2.990 | 3.030 | 2.760 | 2.940 | 73,000 | -0.01(-0.34%) |
Sep 12, 2003 | 2.860 | 2.950 | 2.860 | 2.950 | 71,700 | +0.02(+0.68%) |
Sep 11, 2003 | 2.650 | 2.970 | 2.640 | 2.930 | 117,800 | +0.11(+3.90%) |
Sep 10, 2003 | 2.950 | 3.000 | 2.550 | 2.820 | 296,100 | -0.15(-5.05%) |
Sep 09, 2003 | 3.000 | 3.060 | 2.900 | 2.970 | 160,000 | -0.03(-1.00%) |
Sep 08, 2003 | 2.810 | 3.070 | 2.810 | 3.000 | 293,300 | +0.19(+6.76%) |
Sep 05, 2003 | 2.980 | 3.150 | 2.800 | 2.810 | 275,500 | -0.18(-6.02%) |
Sep 04, 2003 | 3.180 | 3.240 | 2.890 | 2.990 | 403,700 | -0.13(-4.17%) |
Sep 03, 2003 | 2.950 | 3.160 | 2.860 | 3.120 | 342,400 | +0.26(+9.09%) |
Sep 02, 2003 | 2.730 | 3.070 | 2.690 | 2.860 | 571,000 | +0.18(+6.72%) |
Aug 29, 2003 | 2.570 | 2.690 | 2.570 | 2.680 | 99,600 | +0.06(+2.29%) |
Aug 28, 2003 | 2.690 | 2.690 | 2.529 | 2.620 | 112,400 | +0.00(+0.00%) |
Aug 27, 2003 | 2.620 | 2.680 | 2.550 | 2.620 | 74,800 | +0.03(+1.16%) |
Aug 26, 2003 | 2.620 | 2.620 | 2.460 | 2.590 | 114,300 | +0.00(+0.00%) |
Aug 25, 2003 | 2.676 | 2.780 | 2.350 | 2.590 | 284,700 | +0.01(+0.39%) |
Aug 22, 2003 | 2.750 | 2.810 | 2.550 | 2.580 | 368,200 | +0.03(+1.18%) |
Aug 21, 2003 | 2.050 | 2.700 | 2.050 | 2.550 | 680,300 | +0.47(+22.60%) |
Aug 20, 2003 | 2.030 | 2.220 | 2.030 | 2.080 | 68,300 | -0.09(-4.15%) |
Aug 19, 2003 | 2.120 | 2.170 | 2.020 | 2.170 | 110,200 | +0.07(+3.33%) |
Aug 18, 2003 | 2.050 | 2.150 | 2.050 | 2.100 | 105,100 | +0.02(+0.96%) |
Aug 15, 2003 | 2.140 | 2.140 | 2.060 | 2.080 | 57,300 | +0.00(+0.00%) |
Aug 14, 2003 | 1.950 | 2.150 | 1.950 | 2.080 | 68,900 | +0.04(+1.96%) |
Aug 13, 2003 | 1.850 | 2.070 | 1.850 | 2.040 | 105,300 | +0.16(+8.51%) |
Aug 12, 2003 | 1.880 | 1.910 | 1.850 | 1.880 | 56,400 | -0.03(-1.57%) |
Aug 11, 2003 | 1.790 | 1.910 | 1.790 | 1.910 | 61,500 | +0.06(+3.24%) |
Aug 08, 2003 | 1.900 | 1.910 | 1.800 | 1.850 | 90,800 | -0.05(-2.63%) |
Aug 07, 2003 | 1.800 | 2.000 | 1.790 | 1.900 | 120,300 | +0.13(+7.34%) |
Aug 06, 2003 | 1.810 | 1.910 | 1.710 | 1.770 | 365,700 | -0.16(-8.29%) |
Aug 05, 2003 | 2.100 | 2.220 | 1.820 | 1.930 | 317,200 | -0.10(-4.93%) |
Aug 04, 2003 | 2.200 | 2.250 | 2.010 | 2.030 | 277,300 | -0.21(-9.38%) |
Aug 01, 2003 | 2.100 | 2.270 | 2.000 | 2.240 | 391,900 | +0.20(+9.80%) |
Jul 31, 2003 | 1.960 | 2.260 | 1.930 | 2.040 | 1,005,900 | +0.10(+5.15%) |
Jul 30, 2003 | 1.750 | 1.980 | 1.690 | 1.940 | 585,200 | +0.19(+10.86%) |
Jul 29, 2003 | 1.840 | 1.840 | 1.690 | 1.750 | 164,700 | +0.00(+0.00%) |
Jul 28, 2003 | 1.730 | 1.790 | 1.630 | 1.750 | 185,900 | +0.05(+2.94%) |
Jul 25, 2003 | 1.850 | 1.880 | 1.620 | 1.700 | 290,700 | -0.08(-4.49%) |
Jul 24, 2003 | 1.520 | 1.850 | 1.520 | 1.780 | 1,177,900 | +0.25(+16.34%) |
Jul 23, 2003 | 1.550 | 1.580 | 1.450 | 1.530 | 207,800 | +0.05(+3.38%) |
Jul 22, 2003 | 1.380 | 1.540 | 1.370 | 1.480 | 198,300 | +0.10(+7.25%) |
Jul 21, 2003 | 1.440 | 1.450 | 1.370 | 1.380 | 84,200 | -0.02(-1.43%) |
Jul 18, 2003 | 1.350 | 1.470 | 1.310 | 1.400 | 94,700 | +0.03(+2.19%) |
Jul 17, 2003 | 1.450 | 1.450 | 1.370 | 1.370 | 70,200 | -0.06(-4.20%) |
Jul 16, 2003 | 1.530 | 1.540 | 1.400 | 1.430 | 130,400 | -0.09(-5.86%) |
Jul 15, 2003 | 1.600 | 1.600 | 1.450 | 1.519 | 93,600 | -0.04(-2.63%) |
Jul 14, 2003 | 1.590 | 1.590 | 1.500 | 1.560 | 166,300 | +0.02(+1.30%) |
Jul 11, 2003 | 1.560 | 1.590 | 1.450 | 1.540 | 165,200 | +0.00(+0.00%) |
Jul 10, 2003 | 1.640 | 1.640 | 1.480 | 1.540 | 412,600 | -0.10(-6.10%) |
Jul 09, 2003 | 1.300 | 1.640 | 1.270 | 1.640 | 926,200 | +0.35(+27.13%) |
Jul 08, 2003 | 1.320 | 1.320 | 1.250 | 1.290 | 68,900 | +0.01(+0.78%) |
Jul 07, 2003 | 1.320 | 1.320 | 1.230 | 1.280 | 117,600 | +0.03(+2.40%) |
Jul 03, 2003 | 1.340 | 1.340 | 1.200 | 1.250 | 170,900 | -0.09(-6.65%) |
Jul 02, 2003 | 1.250 | 1.340 | 1.220 | 1.339 | 218,700 | +0.14(+11.58%) |
Jul 01, 2003 | 1.230 | 1.290 | 1.180 | 1.200 | 414,200 | -0.06(-4.76%) |
Jun 30, 2003 | 1.250 | 1.349 | 1.220 | 1.260 | 446,040 | -0.03(-2.33%) |
Jun 27, 2003 | 1.330 | 1.470 | 1.260 | 1.290 | 302,500 | -0.06(-4.44%) |
Jun 26, 2003 | 1.420 | 1.470 | 1.310 | 1.350 | 456,500 | +0.05(+3.85%) |
Jun 25, 2003 | 1.300 | 1.410 | 1.220 | 1.300 | 1,407,300 | +0.17(+15.04%) |
Jun 24, 2003 | 1.150 | 1.210 | 1.080 | 1.130 | 269,300 | +0.03(+2.73%) |
Jun 23, 2003 | 1.240 | 1.250 | 1.060 | 1.100 | 321,900 | -0.14(-11.29%) |
Jun 20, 2003 | 1.300 | 1.320 | 1.220 | 1.240 | 162,500 | -0.07(-5.34%) |
Jun 19, 2003 | 1.320 | 1.350 | 1.310 | 1.310 | 219,700 | -0.05(-3.68%) |
Jun 18, 2003 | 1.290 | 1.360 | 1.280 | 1.360 | 69,000 | +0.04(+3.03%) |
Jun 17, 2003 | 1.350 | 1.370 | 1.300 | 1.320 | 108,400 | -0.07(-5.04%) |
Jun 16, 2003 | 1.400 | 1.410 | 1.340 | 1.390 | 70,100 | -0.01(-0.71%) |
Jun 13, 2003 | 1.420 | 1.450 | 1.400 | 1.400 | 123,800 | -0.03(-2.10%) |
Jun 12, 2003 | 1.400 | 1.460 | 1.400 | 1.430 | 55,200 | -0.01(-0.69%) |
Jun 11, 2003 | 1.400 | 1.440 | 1.360 | 1.440 | 138,400 | +0.00(+0.00%) |
Jun 10, 2003 | 1.470 | 1.490 | 1.380 | 1.440 | 140,200 | +0.01(+0.70%) |
Jun 09, 2003 | 1.450 | 1.490 | 1.370 | 1.430 | 124,104 | -0.02(-1.38%) |
Jun 06, 2003 | 1.510 | 1.590 | 1.400 | 1.450 | 416,400 | -0.05(-3.33%) |
Jun 05, 2003 | 1.650 | 1.650 | 1.500 | 1.500 | 131,400 | -0.12(-7.41%) |
Jun 04, 2003 | 1.530 | 1.700 | 1.520 | 1.620 | 229,500 | +0.10(+6.58%) |
Jun 03, 2003 | 1.450 | 1.520 | 1.420 | 1.520 | 143,100 | +0.07(+4.83%) |
Jun 02, 2003 | 1.490 | 1.530 | 1.450 | 1.450 | 191,700 | -0.00(-0.07%) |
May 30, 2003 | 1.460 | 1.540 | 1.420 | 1.451 | 156,900 | +0.02(+1.47%) |
May 29, 2003 | 1.440 | 1.550 | 1.420 | 1.430 | 203,100 | -0.02(-1.38%) |
May 28, 2003 | 1.440 | 1.530 | 1.440 | 1.450 | 185,400 | +0.03(+2.11%) |
May 27, 2003 | 1.350 | 1.490 | 1.280 | 1.420 | 327,200 | +0.11(+8.40%) |
May 23, 2003 | 1.200 | 1.330 | 1.200 | 1.310 | 190,500 | +0.10(+8.26%) |
May 22, 2003 | 1.280 | 1.280 | 1.180 | 1.210 | 151,800 | -0.02(-1.63%) |
May 21, 2003 | 1.270 | 1.300 | 1.220 | 1.230 | 100,900 | -0.01(-0.81%) |
May 20, 2003 | 1.230 | 1.300 | 1.180 | 1.240 | 106,100 | +0.01(+0.81%) |
May 19, 2003 | 1.350 | 1.370 | 1.210 | 1.230 | 206,900 | -0.10(-7.52%) |
May 16, 2003 | 1.220 | 1.340 | 1.220 | 1.330 | 146,400 | +0.08(+6.40%) |
May 15, 2003 | 1.200 | 1.260 | 1.150 | 1.250 | 409,200 | +0.00(+0.00%) |
May 14, 2003 | 1.420 | 1.430 | 1.210 | 1.250 | 355,000 | -0.20(-13.79%) |
May 13, 2003 | 1.450 | 1.480 | 1.410 | 1.450 | 93,800 | -0.03(-2.03%) |
May 12, 2003 | 1.460 | 1.500 | 1.400 | 1.480 | 155,600 | -0.02(-1.33%) |
May 09, 2003 | 1.520 | 1.520 | 1.460 | 1.500 | 63,900 | -0.02(-1.32%) |
May 08, 2003 | 1.460 | 1.520 | 1.380 | 1.520 | 233,500 | +0.05(+3.47%) |
May 07, 2003 | 1.490 | 1.500 | 1.390 | 1.469 | 243,300 | +0.02(+1.31%) |
May 06, 2003 | 1.360 | 1.500 | 1.270 | 1.450 | 441,000 | +0.08(+5.84%) |
May 05, 2003 | 1.490 | 1.510 | 1.350 | 1.370 | 233,600 | -0.08(-5.52%) |
May 02, 2003 | 1.730 | 1.780 | 1.420 | 1.450 | 410,900 | -0.20(-12.17%) |
May 01, 2003 | 1.550 | 1.800 | 1.540 | 1.651 | 539,700 | +0.10(+6.52%) |
Apr 30, 2003 | 1.450 | 1.550 | 1.380 | 1.550 | 447,800 | +0.21(+15.67%) |
Apr 29, 2003 | 1.250 | 1.450 | 1.250 | 1.340 | 350,200 | +0.10(+8.06%) |
Apr 28, 2003 | 1.090 | 1.300 | 0.9900 | 1.240 | 396,400 | +0.15(+13.76%) |
Apr 25, 2003 | 1.030 | 1.100 | 1.000 | 1.090 | 337,200 | +0.10(+10.10%) |
Apr 24, 2003 | 0.9700 | 1.090 | 0.9600 | 0.9900 | 332,100 | +0.04(+4.21%) |
Apr 23, 2003 | 0.9500 | 0.9800 | 0.9200 | 0.9500 | 88,700 | +0.01(+1.06%) |
Apr 22, 2003 | 0.9500 | 0.9600 | 0.9000 | 0.9400 | 71,500 | -0.01(-1.05%) |
Apr 21, 2003 | 0.9400 | 0.9600 | 0.8900 | 0.9500 | 120,900 | +0.05(+5.56%) |
Apr 17, 2003 | 0.9400 | 0.9500 | 0.9000 | 0.9000 | 198,500 | -0.02(-2.17%) |
Apr 16, 2003 | 0.8900 | 0.9300 | 0.8600 | 0.9200 | 104,600 | +0.05(+5.75%) |
Apr 15, 2003 | 0.8500 | 0.8700 | 0.8100 | 0.8700 | 80,600 | +0.02(+2.35%) |
Apr 14, 2003 | 0.8400 | 0.8700 | 0.8100 | 0.8500 | 35,100 | +0.04(+4.94%) |
Apr 11, 2003 | 0.8200 | 0.8800 | 0.8000 | 0.8100 | 87,000 | +0.01(+1.25%) |
Apr 10, 2003 | 0.8700 | 0.8700 | 0.7800 | 0.8000 | 71,100 | -0.04(-4.76%) |
Apr 09, 2003 | 0.8600 | 0.9000 | 0.8200 | 0.8400 | 122,000 | -0.03(-3.45%) |
Apr 08, 2003 | 0.9300 | 0.9300 | 0.8500 | 0.8700 | 71,500 | -0.06(-6.45%) |
Apr 07, 2003 | 0.9700 | 1.070 | 0.8500 | 0.9300 | 638,700 | +0.02(+2.20%) |
Apr 04, 2003 | 0.7700 | 0.9500 | 0.7500 | 0.9100 | 606,700 | +0.18(+24.66%) |
Apr 03, 2003 | 0.7200 | 0.7400 | 0.6800 | 0.7300 | 272,000 | +0.05(+7.35%) |
Apr 02, 2003 | 0.7100 | 0.7400 | 0.6800 | 0.6800 | 174,900 | -0.01(-1.45%) |
Apr 01, 2003 | 0.6900 | 0.7100 | 0.6700 | 0.6900 | 214,400 | +0.02(+2.99%) |
Mar 31, 2003 | 0.7400 | 0.7400 | 0.6600 | 0.6700 | 184,850 | -0.04(-5.63%) |
Mar 28, 2003 | 0.7500 | 0.7800 | 0.7000 | 0.7100 | 112,166 | -0.05(-6.58%) |
Mar 27, 2003 | 0.7600 | 0.7900 | 0.7000 | 0.7600 | 330,500 | +0.03(+4.11%) |
Mar 26, 2003 | 0.7700 | 0.7800 | 0.7200 | 0.7300 | 172,200 | -0.03(-3.95%) |
Mar 25, 2003 | 0.8300 | 0.8300 | 0.7600 | 0.7600 | 221,350 | -0.04(-5.00%) |
Mar 24, 2003 | 0.9000 | 0.9000 | 0.7900 | 0.8000 | 180,203 | -0.10(-11.11%) |
Mar 21, 2003 | 0.9200 | 0.9500 | 0.8700 | 0.9000 | 75,690 | -0.02(-2.17%) |
Mar 20, 2003 | 0.9200 | 0.9400 | 0.8800 | 0.9200 | 3,870,000 | +0.03(+3.37%) |
Mar 19, 2003 | 0.8400 | 0.9800 | 0.8400 | 0.8900 | 88,500 | +0.05(+5.95%) |
Mar 18, 2003 | 0.9400 | 0.9700 | 0.8100 | 0.8400 | 123,795 | -0.10(-10.64%) |
Mar 17, 2003 | 0.8800 | 0.9400 | 0.8700 | 0.9400 | 64,470 | +0.03(+3.30%) |
Mar 14, 2003 | 0.8500 | 1.080 | 0.7900 | 0.9100 | 201,997 | +0.07(+8.33%) |
Mar 13, 2003 | 0.7500 | 0.8400 | 0.7300 | 0.8400 | 103,400 | +0.09(+12.00%) |
Mar 12, 2003 | 0.7600 | 0.7610 | 0.6900 | 0.7500 | 125,597 | +0.03(+4.17%) |
Mar 11, 2003 | 0.7600 | 0.7900 | 0.7200 | 0.7200 | 71,200 | -0.04(-5.26%) |
Mar 10, 2003 | 0.8000 | 0.8000 | 0.7500 | 0.7600 | 56,300 | -0.03(-3.80%) |
Mar 07, 2003 | 0.8000 | 0.8100 | 0.7500 | 0.7900 | 97,567 | -0.04(-4.82%) |
Mar 06, 2003 | 0.8400 | 0.8400 | 0.7500 | 0.8300 | 179,400 | -0.01(-1.19%) |
Mar 05, 2003 | 0.9000 | 0.9300 | 0.8300 | 0.8400 | 163,300 | -0.06(-6.67%) |
Mar 04, 2003 | 0.9300 | 0.9500 | 0.9000 | 0.9000 | 45,900 | -0.02(-2.17%) |
Mar 03, 2003 | 0.9300 | 0.9700 | 0.9200 | 0.9200 | 52,900 | +0.00(+0.00%) |
Feb 28, 2003 | 0.9400 | 0.9900 | 0.9200 | 0.9200 | 70,100 | -0.02(-2.13%) |
Feb 27, 2003 | 1.000 | 1.000 | 0.9300 | 0.9400 | 53,000 | -0.02(-2.08%) |
Feb 26, 2003 | 0.9500 | 0.9800 | 0.9500 | 0.9600 | 17,800 | -0.02(-1.94%) |
Feb 25, 2003 | 0.9900 | 0.9900 | 0.9400 | 0.9790 | 91,300 | +0.01(+0.93%) |
Feb 24, 2003 | 1.050 | 1.050 | 0.9700 | 0.9700 | 82,500 | -0.06(-5.83%) |
Feb 21, 2003 | 1.020 | 1.040 | 0.9700 | 1.030 | 170,600 | +0.01(+0.98%) |
Feb 20, 2003 | 1.050 | 1.050 | 1.020 | 1.020 | 129,800 | -0.03(-2.86%) |
Feb 19, 2003 | 1.060 | 1.060 | 1.020 | 1.050 | 71,600 | +0.00(+0.10%) |
Feb 18, 2003 | 1.130 | 1.130 | 1.010 | 1.049 | 144,000 | -0.03(-2.87%) |
Feb 14, 2003 | 1.090 | 1.110 | 1.050 | 1.080 | 24,700 | +0.05(+4.85%) |
Feb 13, 2003 | 1.070 | 1.110 | 1.020 | 1.030 | 14,100 | -0.05(-4.63%) |
Feb 12, 2003 | 1.160 | 1.160 | 1.020 | 1.080 | 51,200 | -0.02(-1.82%) |
Feb 11, 2003 | 1.200 | 1.200 | 1.080 | 1.100 | 56,200 | -0.10(-8.33%) |
Feb 10, 2003 | 1.050 | 1.200 | 1.050 | 1.200 | 85,600 | +0.10(+9.09%) |
Feb 07, 2003 | 1.060 | 1.100 | 1.020 | 1.100 | 94,700 | +0.10(+10.00%) |
Feb 06, 2003 | 1.000 | 1.050 | 0.9500 | 1.000 | 220,700 | +0.04(+4.17%) |
Feb 05, 2003 | 1.000 | 1.020 | 0.9500 | 0.9600 | 105,300 | -0.03(-3.03%) |
Feb 04, 2003 | 1.060 | 1.060 | 0.9900 | 0.9900 | 223,400 | -0.07(-6.69%) |
Feb 03, 2003 | 1.101 | 1.110 | 1.040 | 1.061 | 187,600 | -0.04(-3.55%) |
Jan 31, 2003 | 1.070 | 1.150 | 1.070 | 1.100 | 40,100 | +0.00(+0.00%) |
Jan 30, 2003 | 1.160 | 1.200 | 1.080 | 1.100 | 39,363 | -0.06(-5.09%) |
Jan 29, 2003 | 1.190 | 1.190 | 1.060 | 1.159 | 67,800 | -0.00(-0.09%) |
Jan 28, 2003 | 1.160 | 1.240 | 1.140 | 1.160 | 26,500 | -0.02(-1.69%) |
Jan 27, 2003 | 1.220 | 1.220 | 1.160 | 1.180 | 32,200 | -0.04(-3.28%) |
Jan 24, 2003 | 1.380 | 1.380 | 1.220 | 1.220 | 48,900 | -0.11(-8.27%) |
Jan 23, 2003 | 1.430 | 1.440 | 1.300 | 1.330 | 20,500 | -0.11(-7.57%) |
Jan 22, 2003 | 1.370 | 1.520 | 1.260 | 1.439 | 52,900 | +0.10(+7.39%) |
Jan 21, 2003 | 1.500 | 1.500 | 1.300 | 1.340 | 37,100 | -0.10(-6.94%) |
Jan 17, 2003 | 1.580 | 1.630 | 1.390 | 1.440 | 94,400 | -0.19(-11.60%) |
Jan 16, 2003 | 1.690 | 1.720 | 1.590 | 1.629 | 35,100 | -0.09(-5.29%) |
Jan 15, 2003 | 1.690 | 1.720 | 1.550 | 1.720 | 42,500 | +0.04(+2.38%) |
Jan 14, 2003 | 1.650 | 1.730 | 1.510 | 1.680 | 43,500 | +0.02(+1.20%) |
Jan 13, 2003 | 1.730 | 1.760 | 1.650 | 1.660 | 29,200 | -0.04(-2.35%) |
Jan 10, 2003 | 1.750 | 1.780 | 1.700 | 1.700 | 31,400 | -0.08(-4.49%) |
Jan 09, 2003 | 1.710 | 1.840 | 1.660 | 1.780 | 107,700 | +0.08(+4.71%) |
Jan 08, 2003 | 1.780 | 1.820 | 1.690 | 1.700 | 103,300 | -0.13(-7.10%) |
Jan 07, 2003 | 1.850 | 1.850 | 1.700 | 1.830 | 29,600 | -0.02(-1.08%) |
Jan 06, 2003 | 1.760 | 1.910 | 1.750 | 1.850 | 18,900 | +0.03(+1.65%) |
Jan 03, 2003 | 1.900 | 1.980 | 1.760 | 1.820 | 44,400 | -0.13(-6.67%) |
Jan 02, 2003 | 1.920 | 1.950 | 1.700 | 1.950 | 40,900 | +0.15(+8.33%) |
Dec 31, 2002 | 1.680 | 1.950 | 1.680 | 1.800 | 185,000 | +0.11(+6.51%) |
Dec 30, 2002 | 1.760 | 1.820 | 1.680 | 1.690 | 91,200 | -0.11(-6.11%) |
Dec 27, 2002 | 1.810 | 1.850 | 1.800 | 1.800 | 36,300 | -0.02(-1.10%) |
Dec 26, 2002 | 1.810 | 1.830 | 1.810 | 1.820 | 17,600 | +0.04(+2.36%) |
Dec 24, 2002 | 1.890 | 1.890 | 1.550 | 1.778 | 45,000 | -0.12(-6.42%) |
Dec 23, 2002 | 1.750 | 1.900 | 1.630 | 1.900 | 48,300 | +0.15(+8.57%) |
Dec 20, 2002 | 1.750 | 1.950 | 1.630 | 1.750 | 158,700 | +0.05(+3.00%) |
Dec 19, 2002 | 1.720 | 1.840 | 1.620 | 1.699 | 142,500 | -0.01(-0.64%) |
Dec 18, 2002 | 1.520 | 1.760 | 1.470 | 1.710 | 261,900 | +0.18(+11.76%) |
Dec 17, 2002 | 1.550 | 1.590 | 1.390 | 1.530 | 55,900 | -0.06(-3.83%) |
Dec 16, 2002 | 1.790 | 1.790 | 1.560 | 1.591 | 168,400 | -0.22(-12.10%) |
Dec 13, 2002 | 1.840 | 1.900 | 1.800 | 1.810 | 75,500 | -0.09(-4.74%) |
Dec 12, 2002 | 2.030 | 2.230 | 1.840 | 1.900 | 125,000 | -0.03(-1.55%) |
Dec 11, 2002 | 1.950 | 2.000 | 1.900 | 1.930 | 98,400 | -0.07(-3.50%) |
Dec 10, 2002 | 1.950 | 2.100 | 1.850 | 2.000 | 162,600 | +0.05(+2.51%) |
Dec 09, 2002 | 2.160 | 2.340 | 1.900 | 1.951 | 107,400 | -0.30(-13.33%) |
Dec 06, 2002 | 2.029 | 2.340 | 1.900 | 2.251 | 108,800 | +0.24(+11.99%) |
Dec 05, 2002 | 2.230 | 2.370 | 2.000 | 2.010 | 117,900 | -0.36(-15.01%) |
Dec 04, 2002 | 2.630 | 2.630 | 2.300 | 2.365 | 180,200 | -0.29(-11.09%) |
Dec 03, 2002 | 2.780 | 2.790 | 2.560 | 2.660 | 512,000 | -0.16(-5.67%) |
Dec 02, 2002 | 2.700 | 3.490 | 2.540 | 2.820 | 657,600 | +0.13(+4.83%) |
Nov 29, 2002 | 2.610 | 2.760 | 2.550 | 2.690 | 420,500 | +0.12(+4.67%) |
Nov 27, 2002 | 2.450 | 2.580 | 2.399 | 2.570 | 1,064,000 | +0.26(+11.26%) |
Nov 26, 2002 | 2.400 | 2.550 | 2.240 | 2.310 | 155,900 | -0.07(-2.94%) |
Nov 25, 2002 | 2.350 | 2.620 | 2.300 | 2.380 | 305,700 | +0.19(+8.68%) |
Nov 22, 2002 | 1.900 | 2.210 | 1.850 | 2.190 | 210,600 | +0.29(+15.26%) |
Nov 21, 2002 | 1.580 | 1.950 | 1.580 | 1.900 | 311,400 | +0.32(+20.25%) |
Nov 20, 2002 | 1.510 | 1.620 | 1.500 | 1.580 | 74,400 | +0.04(+2.60%) |
Nov 19, 2002 | 1.590 | 1.610 | 1.500 | 1.540 | 39,000 | -0.06(-3.75%) |
Nov 18, 2002 | 1.650 | 1.680 | 1.600 | 1.600 | 155,200 | -0.00(-0.06%) |
Nov 15, 2002 | 1.660 | 1.690 | 1.580 | 1.601 | 64,500 | -0.06(-3.55%) |
Nov 14, 2002 | 1.570 | 1.690 | 1.550 | 1.660 | 194,100 | +0.09(+5.73%) |
Nov 13, 2002 | 1.540 | 1.590 | 1.490 | 1.570 | 66,900 | +0.09(+6.08%) |
Nov 12, 2002 | 1.520 | 1.660 | 1.440 | 1.480 | 93,600 | -0.07(-4.52%) |
Nov 11, 2002 | 1.690 | 1.720 | 1.450 | 1.550 | 114,800 | -0.20(-11.43%) |
Nov 08, 2002 | 1.550 | 1.750 | 1.480 | 1.750 | 113,300 | +0.19(+12.18%) |
Nov 07, 2002 | 1.630 | 1.690 | 1.560 | 1.560 | 73,900 | -0.07(-4.29%) |
Nov 06, 2002 | 1.580 | 1.640 | 1.410 | 1.630 | 161,300 | +0.05(+3.16%) |
Nov 05, 2002 | 1.540 | 1.640 | 1.500 | 1.580 | 70,400 | +0.03(+1.94%) |
Nov 04, 2002 | 1.370 | 1.690 | 1.330 | 1.550 | 384,900 | +0.20(+14.81%) |