Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 2.510 | 2.517 | 2.500 | 2.510 | 504,300 | +0.00(+0.00%) |
Oct 30, 2003 | 2.510 | 2.510 | 2.500 | 2.510 | 561,600 | +0.01(+0.27%) |
Oct 29, 2003 | 2.500 | 2.527 | 2.500 | 2.503 | 544,200 | +0.04(+1.49%) |
Oct 28, 2003 | 2.383 | 2.453 | 2.370 | 2.467 | 861,600 | +0.09(+3.79%) |
Oct 27, 2003 | 2.267 | 2.383 | 2.267 | 2.377 | 1,573,500 | +0.11(+4.70%) |
Oct 24, 2003 | 2.223 | 2.300 | 2.173 | 2.270 | 993,600 | +0.05(+2.25%) |
Oct 23, 2003 | 2.333 | 2.367 | 2.133 | 2.220 | 3,867,000 | -0.30(-12.02%) |
Oct 22, 2003 | 2.660 | 2.667 | 2.520 | 2.523 | 655,500 | -0.12(-4.54%) |
Oct 21, 2003 | 2.600 | 2.650 | 2.583 | 2.643 | 1,107,600 | +0.02(+0.89%) |
Oct 20, 2003 | 2.567 | 2.627 | 2.567 | 2.620 | 611,700 | +0.04(+1.42%) |
Oct 17, 2003 | 2.643 | 2.643 | 2.533 | 2.583 | 498,300 | -0.05(-1.90%) |
Oct 16, 2003 | 2.603 | 2.650 | 2.603 | 2.633 | 312,600 | +0.02(+0.64%) |
Oct 15, 2003 | 2.613 | 2.640 | 2.593 | 2.617 | 669,300 | -0.02(-0.88%) |
Oct 14, 2003 | 2.667 | 2.667 | 2.597 | 2.640 | 1,120,200 | -0.04(-1.61%) |
Oct 13, 2003 | 2.667 | 2.697 | 2.667 | 2.683 | 414,000 | +0.02(+0.62%) |
Oct 10, 2003 | 2.667 | 2.667 | 2.617 | 2.667 | 328,200 | -0.02(-0.87%) |
Oct 09, 2003 | 2.683 | 2.700 | 2.613 | 2.690 | 676,800 | +0.00(+0.12%) |
Oct 08, 2003 | 2.690 | 2.693 | 2.653 | 2.687 | 214,800 | +0.00(+0.12%) |
Oct 07, 2003 | 2.693 | 2.697 | 2.673 | 2.683 | 343,800 | -0.01(-0.37%) |
Oct 06, 2003 | 2.683 | 2.700 | 2.667 | 2.693 | 490,800 | -0.02(-0.62%) |
Oct 03, 2003 | 2.743 | 2.743 | 2.683 | 2.710 | 542,400 | -0.03(-1.09%) |
Oct 02, 2003 | 2.713 | 2.743 | 2.713 | 2.740 | 474,600 | +0.07(+2.75%) |
Oct 01, 2003 | 2.500 | 2.657 | 2.500 | 2.667 | 559,200 | +0.19(+7.82%) |
Sep 30, 2003 | 2.447 | 2.513 | 2.427 | 2.473 | 764,100 | -0.01(-0.27%) |
Sep 29, 2003 | 2.473 | 2.530 | 2.397 | 2.480 | 535,800 | -0.01(-0.27%) |
Sep 26, 2003 | 2.540 | 2.560 | 2.487 | 2.487 | 348,900 | -0.07(-2.86%) |
Sep 25, 2003 | 2.640 | 2.690 | 2.550 | 2.560 | 619,800 | -0.11(-4.00%) |
Sep 24, 2003 | 2.713 | 2.760 | 2.637 | 2.667 | 691,800 | -0.05(-1.96%) |
Sep 23, 2003 | 2.683 | 2.730 | 2.683 | 2.720 | 182,100 | +0.05(+2.00%) |
Sep 22, 2003 | 2.770 | 2.770 | 2.627 | 2.667 | 429,000 | -0.10(-3.73%) |
Sep 19, 2003 | 2.683 | 2.730 | 2.610 | 2.770 | 481,200 | +0.13(+4.79%) |
Sep 18, 2003 | 2.730 | 2.730 | 2.567 | 2.643 | 969,600 | -0.05(-1.98%) |
Sep 17, 2003 | 2.730 | 2.817 | 2.693 | 2.697 | 330,900 | -0.05(-1.70%) |
Sep 16, 2003 | 2.673 | 2.753 | 2.670 | 2.743 | 392,700 | -0.02(-0.84%) |
Sep 15, 2003 | 2.817 | 2.850 | 2.767 | 2.767 | 1,820,400 | -0.05(-1.78%) |
Sep 12, 2003 | 2.793 | 2.817 | 2.727 | 2.817 | 1,200,900 | +0.02(+0.84%) |
Sep 11, 2003 | 2.660 | 2.817 | 2.617 | 2.793 | 1,320,300 | +0.14(+5.14%) |
Sep 10, 2003 | 2.620 | 2.667 | 2.567 | 2.657 | 1,148,700 | +0.03(+1.27%) |
Sep 09, 2003 | 2.580 | 2.630 | 2.533 | 2.623 | 429,900 | +0.01(+0.38%) |
Sep 08, 2003 | 2.583 | 2.613 | 2.560 | 2.613 | 600,300 | +0.03(+1.16%) |
Sep 05, 2003 | 2.617 | 2.617 | 2.550 | 2.583 | 549,600 | -0.05(-1.77%) |
Sep 04, 2003 | 2.613 | 2.660 | 2.600 | 2.630 | 575,100 | -0.02(-0.63%) |
Sep 03, 2003 | 2.577 | 2.683 | 2.573 | 2.647 | 1,224,300 | +0.07(+2.85%) |
Sep 02, 2003 | 2.573 | 2.623 | 2.467 | 2.573 | 770,700 | +0.02(+0.91%) |
Aug 29, 2003 | 2.640 | 2.643 | 2.550 | 2.550 | 457,500 | -0.12(-4.61%) |
Aug 28, 2003 | 2.583 | 2.697 | 2.583 | 2.673 | 679,500 | +0.12(+4.84%) |
Aug 27, 2003 | 2.497 | 2.633 | 2.467 | 2.550 | 637,800 | +0.04(+1.59%) |
Aug 26, 2003 | 2.520 | 2.550 | 2.397 | 2.510 | 915,300 | -0.01(-0.27%) |
Aug 25, 2003 | 2.373 | 2.560 | 2.373 | 2.517 | 662,700 | +0.14(+6.04%) |
Aug 22, 2003 | 2.407 | 2.407 | 2.327 | 2.373 | 595,500 | +0.00(+0.00%) |
Aug 21, 2003 | 2.317 | 2.400 | 2.307 | 2.373 | 469,500 | +0.05(+2.30%) |
Aug 20, 2003 | 2.350 | 2.367 | 2.307 | 2.320 | 253,500 | -0.03(-1.42%) |
Aug 19, 2003 | 2.313 | 2.357 | 2.283 | 2.353 | 990,600 | +0.06(+2.47%) |
Aug 18, 2003 | 2.220 | 2.313 | 2.210 | 2.297 | 832,200 | +0.09(+4.08%) |
Aug 15, 2003 | 2.227 | 2.227 | 2.200 | 2.207 | 98,100 | +0.01(+0.46%) |
Aug 14, 2003 | 2.167 | 2.197 | 2.117 | 2.197 | 371,400 | +0.01(+0.61%) |
Aug 13, 2003 | 2.227 | 2.227 | 2.170 | 2.183 | 681,600 | -0.03(-1.21%) |
Aug 12, 2003 | 2.197 | 2.267 | 2.193 | 2.210 | 599,700 | +0.03(+1.22%) |
Aug 11, 2003 | 2.193 | 2.237 | 2.143 | 2.183 | 537,600 | -0.00(-0.15%) |
Aug 08, 2003 | 2.100 | 2.190 | 2.100 | 2.187 | 510,300 | +0.11(+5.30%) |
Aug 07, 2003 | 2.147 | 2.150 | 2.050 | 2.077 | 608,100 | -0.04(-1.73%) |
Aug 06, 2003 | 2.073 | 2.117 | 2.047 | 2.113 | 595,200 | +0.04(+1.93%) |
Aug 05, 2003 | 2.167 | 2.167 | 2.037 | 2.073 | 582,300 | -0.07(-3.27%) |
Aug 04, 2003 | 2.117 | 2.167 | 2.073 | 2.143 | 500,700 | +0.03(+1.26%) |
Aug 01, 2003 | 2.233 | 2.233 | 2.100 | 2.117 | 567,900 | -0.08(-3.79%) |
Jul 31, 2003 | 2.167 | 2.233 | 2.167 | 2.200 | 498,300 | +0.05(+2.17%) |
Jul 30, 2003 | 2.163 | 2.197 | 2.133 | 2.153 | 1,051,500 | -0.00(-0.15%) |
Jul 29, 2003 | 2.117 | 2.183 | 2.067 | 2.157 | 613,500 | +0.04(+1.89%) |
Jul 28, 2003 | 2.247 | 2.247 | 2.033 | 2.117 | 1,227,600 | -0.13(-5.79%) |
Jul 25, 2003 | 2.167 | 2.260 | 2.100 | 2.247 | 1,600,200 | +0.08(+3.69%) |
Jul 24, 2003 | 2.473 | 2.473 | 2.167 | 2.167 | 4,211,400 | -0.55(-20.34%) |
Jul 23, 2003 | 2.767 | 2.813 | 2.707 | 2.720 | 361,500 | -0.06(-2.04%) |
Jul 22, 2003 | 2.810 | 2.830 | 2.717 | 2.777 | 357,600 | -0.03(-1.19%) |
Jul 21, 2003 | 2.893 | 2.907 | 2.803 | 2.810 | 1,171,800 | -0.05(-1.75%) |
Jul 18, 2003 | 2.900 | 2.967 | 2.807 | 2.860 | 346,200 | -0.06(-1.94%) |
Jul 17, 2003 | 2.993 | 2.993 | 2.863 | 2.917 | 399,600 | -0.10(-3.31%) |
Jul 16, 2003 | 2.983 | 3.043 | 2.983 | 3.017 | 794,400 | +0.02(+0.56%) |
Jul 15, 2003 | 3.057 | 3.087 | 2.937 | 3.000 | 775,200 | -0.04(-1.21%) |
Jul 14, 2003 | 3.037 | 3.087 | 3.013 | 3.037 | 755,100 | +0.03(+1.11%) |
Jul 11, 2003 | 2.930 | 3.067 | 2.863 | 3.003 | 1,933,200 | +0.11(+3.68%) |
Jul 10, 2003 | 2.683 | 2.920 | 2.633 | 2.897 | 3,022,800 | +0.21(+7.82%) |
Jul 09, 2003 | 2.667 | 2.697 | 2.650 | 2.687 | 337,800 | -0.00(-0.12%) |
Jul 08, 2003 | 2.600 | 2.710 | 2.573 | 2.690 | 709,200 | +0.07(+2.80%) |
Jul 07, 2003 | 2.550 | 2.617 | 2.537 | 2.617 | 822,900 | +0.08(+3.29%) |
Jul 03, 2003 | 2.537 | 2.573 | 2.513 | 2.533 | 205,200 | +0.01(+0.26%) |
Jul 02, 2003 | 2.443 | 2.540 | 2.427 | 2.527 | 603,000 | +0.07(+2.71%) |
Jul 01, 2003 | 2.470 | 2.520 | 2.390 | 2.460 | 407,100 | -0.01(-0.27%) |
Jun 30, 2003 | 2.533 | 2.587 | 2.467 | 2.467 | 712,500 | -0.07(-2.63%) |
Jun 27, 2003 | 2.507 | 2.590 | 2.500 | 2.533 | 952,200 | -0.02(-0.65%) |
Jun 26, 2003 | 2.560 | 2.597 | 2.530 | 2.550 | 202,800 | +0.02(+0.92%) |
Jun 25, 2003 | 2.543 | 2.543 | 2.500 | 2.527 | 207,300 | +0.02(+0.66%) |
Jun 24, 2003 | 2.457 | 2.540 | 2.447 | 2.510 | 271,500 | +0.02(+0.80%) |
Jun 23, 2003 | 2.483 | 2.527 | 2.467 | 2.490 | 407,100 | -0.11(-4.11%) |
Jun 20, 2003 | 2.577 | 2.600 | 2.553 | 2.597 | 232,200 | +0.03(+1.30%) |
Jun 19, 2003 | 2.600 | 2.620 | 2.537 | 2.563 | 261,600 | -0.03(-1.28%) |
Jun 18, 2003 | 2.600 | 2.657 | 2.577 | 2.597 | 345,900 | -0.03(-1.27%) |
Jun 17, 2003 | 2.633 | 2.727 | 2.623 | 2.630 | 489,600 | -0.07(-2.47%) |
Jun 16, 2003 | 2.633 | 2.727 | 2.627 | 2.697 | 506,100 | +0.06(+2.41%) |
Jun 13, 2003 | 2.693 | 2.707 | 2.550 | 2.633 | 342,300 | -0.07(-2.47%) |
Jun 12, 2003 | 2.733 | 2.747 | 2.667 | 2.700 | 288,000 | -0.04(-1.58%) |
Jun 11, 2003 | 2.750 | 2.750 | 2.660 | 2.743 | 440,700 | -0.00(-0.12%) |
Jun 10, 2003 | 2.653 | 2.750 | 2.653 | 2.747 | 420,600 | +0.13(+4.83%) |
Jun 09, 2003 | 2.617 | 2.690 | 2.583 | 2.620 | 483,900 | +0.00(+0.00%) |
Jun 06, 2003 | 2.733 | 2.797 | 2.610 | 2.620 | 903,600 | -0.09(-3.44%) |
Jun 05, 2003 | 2.500 | 2.743 | 2.500 | 2.713 | 1,180,200 | +0.21(+8.53%) |
Jun 04, 2003 | 2.500 | 2.580 | 2.473 | 2.500 | 853,200 | -0.03(-1.19%) |
Jun 03, 2003 | 2.533 | 2.593 | 2.527 | 2.530 | 322,500 | -0.03(-1.04%) |
Jun 02, 2003 | 2.500 | 2.617 | 2.487 | 2.557 | 967,500 | +0.06(+2.54%) |
May 30, 2003 | 2.533 | 2.563 | 2.483 | 2.493 | 705,300 | -0.01(-0.27%) |
May 29, 2003 | 2.507 | 2.577 | 2.480 | 2.500 | 814,500 | +0.00(+0.00%) |
May 28, 2003 | 2.427 | 2.550 | 2.427 | 2.500 | 755,100 | +0.07(+3.02%) |
May 27, 2003 | 2.333 | 2.450 | 2.327 | 2.427 | 434,100 | +0.09(+4.00%) |
May 23, 2003 | 2.377 | 2.383 | 2.303 | 2.333 | 462,600 | -0.08(-3.18%) |
May 22, 2003 | 2.360 | 2.430 | 2.350 | 2.410 | 419,700 | +0.03(+1.12%) |
May 21, 2003 | 2.263 | 2.407 | 2.257 | 2.383 | 572,400 | +0.09(+3.77%) |
May 20, 2003 | 2.313 | 2.377 | 2.233 | 2.297 | 681,300 | -0.05(-2.13%) |
May 19, 2003 | 2.467 | 2.467 | 2.327 | 2.347 | 767,400 | -0.03(-1.26%) |
May 16, 2003 | 2.407 | 2.440 | 2.350 | 2.377 | 744,000 | -0.10(-4.04%) |
May 15, 2003 | 2.413 | 2.483 | 2.333 | 2.477 | 764,400 | +0.06(+2.62%) |
May 14, 2003 | 2.540 | 2.583 | 2.413 | 2.413 | 834,600 | -0.16(-6.22%) |
May 13, 2003 | 2.500 | 2.577 | 2.450 | 2.573 | 1,331,400 | +0.11(+4.32%) |
May 12, 2003 | 2.383 | 2.500 | 2.383 | 2.467 | 1,067,400 | +0.05(+2.21%) |
May 09, 2003 | 2.383 | 2.443 | 2.367 | 2.413 | 590,700 | +0.02(+0.98%) |
May 08, 2003 | 2.373 | 2.430 | 2.370 | 2.390 | 732,000 | +0.00(+0.14%) |
May 07, 2003 | 2.453 | 2.453 | 2.367 | 2.387 | 536,400 | -0.03(-1.38%) |
May 06, 2003 | 2.263 | 2.433 | 2.263 | 2.420 | 726,900 | +0.15(+6.45%) |
May 05, 2003 | 2.237 | 2.333 | 2.233 | 2.273 | 1,235,400 | +0.04(+1.79%) |
May 02, 2003 | 2.210 | 2.267 | 2.193 | 2.233 | 825,300 | +0.01(+0.60%) |
May 01, 2003 | 2.233 | 2.243 | 2.177 | 2.220 | 425,700 | -0.04(-1.77%) |
Apr 30, 2003 | 2.217 | 2.260 | 2.183 | 2.260 | 921,900 | +0.01(+0.59%) |
Apr 29, 2003 | 2.233 | 2.273 | 2.213 | 2.247 | 732,300 | -0.01(-0.44%) |
Apr 28, 2003 | 2.200 | 2.287 | 2.180 | 2.257 | 881,700 | +0.02(+1.05%) |
Apr 25, 2003 | 2.217 | 2.317 | 2.217 | 2.233 | 1,331,400 | +0.05(+2.29%) |
Apr 24, 2003 | 2.533 | 2.617 | 2.127 | 2.183 | 3,921,600 | -0.26(-10.76%) |
Apr 23, 2003 | 2.460 | 2.497 | 2.400 | 2.447 | 814,500 | -0.05(-1.87%) |
Apr 22, 2003 | 2.427 | 2.513 | 2.383 | 2.493 | 1,045,500 | +0.03(+1.35%) |
Apr 21, 2003 | 2.483 | 2.493 | 2.443 | 2.460 | 333,900 | -0.03(-1.20%) |
Apr 17, 2003 | 2.457 | 2.497 | 2.433 | 2.490 | 633,900 | +0.03(+1.36%) |
Apr 16, 2003 | 2.500 | 2.510 | 2.450 | 2.457 | 766,500 | -0.04(-1.47%) |
Apr 15, 2003 | 2.417 | 2.497 | 2.370 | 2.493 | 657,300 | +0.08(+3.17%) |
Apr 14, 2003 | 2.453 | 2.470 | 2.383 | 2.417 | 1,670,100 | -0.00(-0.14%) |
Apr 11, 2003 | 2.267 | 2.467 | 2.260 | 2.420 | 1,332,300 | +0.19(+8.36%) |
Apr 10, 2003 | 2.200 | 2.300 | 2.150 | 2.233 | 293,100 | +0.04(+1.67%) |
Apr 09, 2003 | 2.173 | 2.253 | 2.173 | 2.197 | 305,100 | +0.03(+1.23%) |
Apr 08, 2003 | 2.223 | 2.233 | 2.170 | 2.170 | 198,600 | -0.05(-2.25%) |
Apr 07, 2003 | 2.300 | 2.300 | 2.207 | 2.220 | 1,142,700 | -0.02(-1.04%) |
Apr 04, 2003 | 2.253 | 2.317 | 2.217 | 2.243 | 474,600 | -0.01(-0.30%) |
Apr 03, 2003 | 2.267 | 2.287 | 2.237 | 2.250 | 383,100 | -0.03(-1.46%) |
Apr 02, 2003 | 2.217 | 2.327 | 2.217 | 2.283 | 591,000 | +0.05(+2.24%) |
Apr 01, 2003 | 2.133 | 2.267 | 2.133 | 2.233 | 305,400 | +0.07(+3.24%) |
Mar 31, 2003 | 2.180 | 2.183 | 2.113 | 2.163 | 475,800 | -0.05(-2.26%) |
Mar 28, 2003 | 2.123 | 2.230 | 2.100 | 2.213 | 465,900 | -0.01(-0.45%) |
Mar 27, 2003 | 2.127 | 2.233 | 2.113 | 2.223 | 377,100 | +0.10(+4.55%) |
Mar 26, 2003 | 2.200 | 2.267 | 2.127 | 2.127 | 540,000 | -0.11(-4.78%) |
Mar 25, 2003 | 2.150 | 2.263 | 2.150 | 2.233 | 523,200 | +0.07(+3.24%) |
Mar 24, 2003 | 2.117 | 2.187 | 2.100 | 2.163 | 549,600 | +0.03(+1.56%) |
Mar 21, 2003 | 2.083 | 2.173 | 2.067 | 2.130 | 1,126,200 | +0.05(+2.24%) |
Mar 20, 2003 | 2.080 | 2.120 | 2.003 | 2.083 | 837,300 | +0.03(+1.46%) |
Mar 19, 2003 | 2.083 | 2.133 | 2.033 | 2.053 | 648,300 | -0.03(-1.60%) |
Mar 18, 2003 | 2.250 | 2.250 | 2.087 | 2.087 | 624,900 | -0.02(-0.79%) |
Mar 17, 2003 | 2.033 | 2.160 | 2.000 | 2.103 | 636,600 | -0.01(-0.63%) |
Mar 14, 2003 | 2.017 | 2.143 | 2.000 | 2.117 | 626,100 | +0.12(+5.83%) |
Mar 13, 2003 | 1.867 | 2.000 | 1.867 | 2.000 | 486,600 | +0.15(+8.30%) |
Mar 12, 2003 | 1.873 | 1.917 | 1.833 | 1.847 | 292,500 | -0.04(-2.12%) |
Mar 11, 2003 | 1.867 | 1.913 | 1.867 | 1.887 | 366,300 | +0.04(+1.98%) |
Mar 10, 2003 | 1.720 | 1.917 | 1.720 | 1.850 | 650,700 | -0.03(-1.77%) |
Mar 07, 2003 | 1.857 | 1.950 | 1.843 | 1.883 | 396,000 | -0.01(-0.35%) |
Mar 06, 2003 | 1.967 | 1.967 | 1.817 | 1.890 | 498,000 | -0.08(-3.90%) |
Mar 05, 2003 | 2.013 | 2.023 | 1.943 | 1.967 | 538,200 | -0.07(-3.28%) |
Mar 04, 2003 | 2.000 | 2.050 | 2.000 | 2.033 | 491,400 | +0.02(+0.99%) |
Mar 03, 2003 | 1.993 | 2.017 | 1.973 | 2.013 | 1,097,700 | +0.05(+2.72%) |
Feb 28, 2003 | 2.030 | 2.033 | 1.937 | 1.960 | 904,800 | -0.04(-1.84%) |
Feb 27, 2003 | 1.933 | 2.033 | 1.933 | 1.997 | 642,900 | +0.10(+5.09%) |
Feb 26, 2003 | 1.950 | 1.977 | 1.900 | 1.900 | 799,200 | -0.02(-0.87%) |
Feb 25, 2003 | 1.993 | 1.993 | 1.900 | 1.917 | 1,112,700 | -0.07(-3.68%) |
Feb 24, 2003 | 2.100 | 2.113 | 1.983 | 1.990 | 1,848,900 | -0.08(-3.71%) |
Feb 21, 2003 | 2.083 | 2.183 | 2.037 | 2.067 | 2,760,900 | +0.04(+1.81%) |
Feb 20, 2003 | 2.567 | 2.633 | 2.000 | 2.030 | 5,015,400 | -0.58(-22.12%) |
Feb 18, 2003 | 2.567 | 2.650 | 2.533 | 2.607 | 735,000 | +0.07(+2.90%) |
Feb 14, 2003 | 2.500 | 2.550 | 2.440 | 2.533 | 637,800 | +0.04(+1.47%) |
Feb 13, 2003 | 2.517 | 2.520 | 2.433 | 2.497 | 247,500 | -0.04(-1.58%) |
Feb 12, 2003 | 2.537 | 2.577 | 2.440 | 2.537 | 403,200 | -0.03(-1.30%) |
Feb 11, 2003 | 2.517 | 2.663 | 2.517 | 2.570 | 940,200 | +0.07(+2.80%) |
Feb 10, 2003 | 2.600 | 2.600 | 2.233 | 2.500 | 2,762,100 | -0.10(-3.72%) |
Feb 07, 2003 | 2.617 | 2.637 | 2.590 | 2.597 | 359,100 | -0.03(-1.27%) |
Feb 06, 2003 | 2.667 | 2.677 | 2.597 | 2.630 | 326,700 | -0.04(-1.50%) |
Feb 05, 2003 | 2.710 | 2.747 | 2.650 | 2.670 | 395,400 | -0.01(-0.25%) |
Feb 04, 2003 | 2.650 | 2.683 | 2.633 | 2.677 | 289,500 | -0.01(-0.25%) |
Feb 03, 2003 | 2.747 | 2.793 | 2.597 | 2.683 | 607,800 | -0.06(-2.31%) |
Jan 31, 2003 | 2.653 | 2.750 | 2.640 | 2.747 | 540,600 | +0.09(+3.52%) |
Jan 30, 2003 | 2.717 | 2.747 | 2.613 | 2.653 | 348,900 | -0.04(-1.61%) |
Jan 29, 2003 | 2.650 | 2.757 | 2.630 | 2.697 | 522,000 | -0.04(-1.58%) |
Jan 28, 2003 | 2.747 | 2.783 | 2.687 | 2.740 | 462,900 | +0.00(+0.00%) |
Jan 27, 2003 | 2.767 | 2.787 | 2.667 | 2.740 | 770,700 | -0.12(-4.20%) |
Jan 24, 2003 | 2.917 | 2.917 | 2.833 | 2.860 | 566,100 | -0.09(-3.05%) |
Jan 23, 2003 | 2.940 | 3.000 | 2.940 | 2.950 | 915,300 | +0.03(+1.14%) |
Jan 22, 2003 | 2.990 | 3.000 | 2.887 | 2.917 | 727,200 | -0.11(-3.53%) |
Jan 21, 2003 | 3.100 | 3.113 | 3.017 | 3.023 | 345,300 | -0.08(-2.47%) |
Jan 17, 2003 | 3.200 | 3.200 | 3.010 | 3.100 | 739,800 | -0.11(-3.43%) |
Jan 16, 2003 | 3.267 | 3.267 | 3.150 | 3.210 | 714,000 | -0.05(-1.63%) |
Jan 15, 2003 | 3.283 | 3.300 | 3.157 | 3.263 | 381,000 | -0.02(-0.51%) |
Jan 14, 2003 | 3.160 | 3.280 | 3.157 | 3.280 | 1,219,500 | +0.15(+4.68%) |
Jan 13, 2003 | 3.297 | 3.333 | 3.133 | 3.133 | 1,013,700 | -0.13(-3.98%) |
Jan 10, 2003 | 3.130 | 3.413 | 3.123 | 3.263 | 1,679,700 | +0.30(+10.12%) |
Jan 09, 2003 | 3.017 | 3.110 | 2.963 | 2.963 | 809,100 | -0.04(-1.44%) |
Jan 08, 2003 | 2.947 | 3.043 | 2.860 | 3.007 | 728,700 | +0.03(+0.89%) |
Jan 07, 2003 | 2.933 | 2.980 | 2.850 | 2.980 | 991,200 | +0.06(+2.05%) |
Jan 06, 2003 | 2.917 | 2.967 | 2.883 | 2.920 | 531,600 | +0.00(+0.11%) |
Jan 03, 2003 | 2.917 | 2.950 | 2.857 | 2.917 | 597,900 | +0.00(+0.00%) |
Jan 02, 2003 | 2.830 | 2.947 | 2.820 | 2.917 | 935,100 | +0.09(+3.06%) |
Dec 31, 2002 | 2.717 | 2.830 | 2.700 | 2.830 | 1,302,000 | +0.11(+4.17%) |
Dec 30, 2002 | 2.683 | 2.727 | 2.667 | 2.717 | 630,300 | +0.04(+1.37%) |
Dec 27, 2002 | 2.643 | 2.733 | 2.640 | 2.680 | 393,000 | +0.04(+1.52%) |
Dec 26, 2002 | 2.647 | 2.827 | 2.640 | 2.640 | 501,600 | +0.01(+0.51%) |
Dec 24, 2002 | 2.600 | 2.640 | 2.577 | 2.627 | 318,000 | +0.03(+1.03%) |
Dec 23, 2002 | 2.610 | 2.633 | 2.530 | 2.600 | 858,600 | -0.04(-1.64%) |
Dec 20, 2002 | 2.700 | 2.707 | 2.600 | 2.643 | 917,700 | -0.01(-0.25%) |
Dec 19, 2002 | 2.727 | 2.727 | 2.580 | 2.650 | 721,800 | -0.08(-2.81%) |
Dec 18, 2002 | 2.740 | 2.750 | 2.667 | 2.727 | 1,020,300 | +0.02(+0.74%) |
Dec 17, 2002 | 2.700 | 2.767 | 2.650 | 2.707 | 1,440,600 | +0.01(+0.37%) |
Dec 16, 2002 | 2.633 | 2.713 | 2.600 | 2.697 | 1,189,800 | +0.10(+3.72%) |
Dec 13, 2002 | 2.753 | 2.753 | 2.583 | 2.600 | 1,707,000 | -0.12(-4.41%) |
Dec 12, 2002 | 2.767 | 2.783 | 2.653 | 2.720 | 1,909,800 | +0.02(+0.74%) |
Dec 11, 2002 | 2.700 | 2.757 | 2.667 | 2.700 | 4,366,200 | +0.12(+4.52%) |
Dec 10, 2002 | 2.400 | 2.610 | 2.337 | 2.583 | 6,107,100 | +0.24(+10.40%) |
Dec 09, 2002 | 2.833 | 2.883 | 2.333 | 2.340 | 14,354,400 | -1.64(-41.26%) |
Dec 05, 2002 | 4.080 | 4.097 | 3.967 | 3.983 | 567,600 | -0.06(-1.57%) |
Dec 04, 2002 | 4.000 | 4.133 | 4.000 | 4.047 | 344,100 | +0.03(+0.75%) |
Dec 03, 2002 | 4.187 | 4.233 | 4.017 | 4.017 | 497,700 | -0.17(-3.98%) |
Dec 02, 2002 | 4.133 | 4.283 | 4.133 | 4.183 | 479,100 | +0.08(+2.03%) |
Nov 29, 2002 | 4.170 | 4.173 | 4.067 | 4.100 | 207,900 | -0.04(-0.89%) |
Nov 27, 2002 | 4.000 | 4.153 | 4.000 | 4.137 | 464,400 | +0.14(+3.59%) |
Nov 26, 2002 | 4.033 | 4.033 | 3.910 | 3.993 | 732,600 | -0.05(-1.24%) |
Nov 25, 2002 | 3.907 | 4.050 | 3.873 | 4.043 | 562,800 | +0.14(+3.50%) |
Nov 22, 2002 | 3.850 | 3.950 | 3.817 | 3.907 | 417,600 | +0.04(+1.03%) |
Nov 21, 2002 | 3.717 | 3.960 | 3.717 | 3.867 | 621,300 | +0.18(+4.98%) |
Nov 20, 2002 | 3.693 | 3.867 | 3.667 | 3.683 | 822,900 | +0.02(+0.45%) |
Nov 19, 2002 | 3.667 | 3.703 | 3.600 | 3.667 | 633,300 | +0.01(+0.37%) |
Nov 18, 2002 | 3.700 | 3.743 | 3.617 | 3.653 | 468,600 | +0.04(+1.11%) |
Nov 15, 2002 | 3.650 | 3.700 | 3.573 | 3.613 | 476,700 | -0.04(-1.00%) |
Nov 14, 2002 | 3.487 | 3.660 | 3.487 | 3.650 | 494,700 | +0.20(+5.70%) |
Nov 13, 2002 | 3.433 | 3.573 | 3.377 | 3.453 | 230,700 | +0.02(+0.58%) |
Nov 12, 2002 | 3.280 | 3.500 | 3.280 | 3.433 | 713,100 | +0.19(+5.75%) |
Nov 11, 2002 | 3.467 | 3.483 | 3.237 | 3.247 | 648,300 | -0.22(-6.26%) |
Nov 08, 2002 | 3.500 | 3.570 | 3.443 | 3.463 | 454,500 | -0.03(-0.86%) |
Nov 07, 2002 | 3.507 | 3.567 | 3.453 | 3.493 | 1,046,700 | -0.04(-1.23%) |
Nov 06, 2002 | 3.517 | 3.580 | 3.467 | 3.537 | 1,063,800 | +0.10(+3.01%) |
Nov 05, 2002 | 3.497 | 3.500 | 3.367 | 3.433 | 930,900 | -0.07(-1.90%) |
Nov 04, 2002 | 3.533 | 3.617 | 3.500 | 3.500 | 930,600 | +0.00(+0.00%) |