Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 7.250 | 7.790 | 7.250 | 7.430 | 284,337 | +0.11(+1.50%) |
Oct 30, 2003 | 7.480 | 7.690 | 7.320 | 7.320 | 142,975 | -0.16(-2.14%) |
Oct 29, 2003 | 7.260 | 7.500 | 7.170 | 7.480 | 168,383 | +0.02(+0.27%) |
Oct 28, 2003 | 7.436 | 7.600 | 7.200 | 7.460 | 180,323 | +0.05(+0.67%) |
Oct 27, 2003 | 7.400 | 7.600 | 7.170 | 7.410 | 156,200 | +0.21(+2.92%) |
Oct 24, 2003 | 7.220 | 7.780 | 7.100 | 7.200 | 276,400 | +0.05(+0.70%) |
Oct 23, 2003 | 7.230 | 7.390 | 7.120 | 7.150 | 274,600 | -0.11(-1.52%) |
Oct 22, 2003 | 7.810 | 7.810 | 7.230 | 7.260 | 250,100 | -0.55(-7.04%) |
Oct 21, 2003 | 7.300 | 7.890 | 7.200 | 7.810 | 204,880 | +0.46(+6.26%) |
Oct 20, 2003 | 7.400 | 7.530 | 7.150 | 7.350 | 205,901 | +0.05(+0.68%) |
Oct 17, 2003 | 7.700 | 7.750 | 7.180 | 7.300 | 176,291 | -0.36(-4.70%) |
Oct 16, 2003 | 7.700 | 7.766 | 7.550 | 7.660 | 80,968 | -0.04(-0.52%) |
Oct 15, 2003 | 8.130 | 8.210 | 7.480 | 7.700 | 204,059 | -0.42(-5.17%) |
Oct 14, 2003 | 7.960 | 8.150 | 7.880 | 8.120 | 210,388 | +0.15(+1.88%) |
Oct 13, 2003 | 7.820 | 8.140 | 7.674 | 7.970 | 130,323 | +0.16(+2.05%) |
Oct 10, 2003 | 7.800 | 8.000 | 7.470 | 7.810 | 197,907 | +0.07(+0.90%) |
Oct 09, 2003 | 7.730 | 7.970 | 7.400 | 7.740 | 200,541 | -0.01(-0.13%) |
Oct 08, 2003 | 7.890 | 7.890 | 7.550 | 7.750 | 225,284 | -0.20(-2.52%) |
Oct 07, 2003 | 7.900 | 8.000 | 7.500 | 7.950 | 207,339 | +0.00(+0.00%) |
Oct 06, 2003 | 7.890 | 7.950 | 7.600 | 7.950 | 128,463 | +0.16(+2.05%) |
Oct 03, 2003 | 7.710 | 8.000 | 7.690 | 7.790 | 214,727 | +0.00(+0.00%) |
Oct 02, 2003 | 7.510 | 7.840 | 7.510 | 7.790 | 204,060 | +0.20(+2.64%) |
Oct 01, 2003 | 7.160 | 7.630 | 7.050 | 7.590 | 247,721 | +0.45(+6.30%) |
Sep 30, 2003 | 7.345 | 7.500 | 7.000 | 7.140 | 274,721 | -0.14(-1.92%) |
Sep 29, 2003 | 7.000 | 7.500 | 7.000 | 7.280 | 206,522 | +0.28(+4.00%) |
Sep 26, 2003 | 7.630 | 7.630 | 6.990 | 7.000 | 256,707 | -0.49(-6.54%) |
Sep 25, 2003 | 7.620 | 7.990 | 7.050 | 7.490 | 381,041 | -0.09(-1.19%) |
Sep 24, 2003 | 8.050 | 8.140 | 7.580 | 7.580 | 233,785 | -0.47(-5.84%) |
Sep 23, 2003 | 7.850 | 8.150 | 7.800 | 8.050 | 219,122 | +0.18(+2.29%) |
Sep 22, 2003 | 8.500 | 8.500 | 7.840 | 7.870 | 313,228 | -0.55(-6.53%) |
Sep 19, 2003 | 8.350 | 8.520 | 7.950 | 8.420 | 240,483 | +0.26(+3.19%) |
Sep 18, 2003 | 8.260 | 8.280 | 8.110 | 8.160 | 110,965 | -0.11(-1.33%) |
Sep 17, 2003 | 8.250 | 8.510 | 8.250 | 8.270 | 154,439 | -0.05(-0.60%) |
Sep 16, 2003 | 8.200 | 8.410 | 8.030 | 8.320 | 272,074 | +0.20(+2.46%) |
Sep 15, 2003 | 8.150 | 8.600 | 8.010 | 8.120 | 393,200 | +0.23(+2.92%) |
Sep 12, 2003 | 7.680 | 7.940 | 7.580 | 7.890 | 167,700 | +0.15(+1.94%) |
Sep 11, 2003 | 7.525 | 7.800 | 7.480 | 7.740 | 164,600 | +0.20(+2.65%) |
Sep 10, 2003 | 8.060 | 8.060 | 7.400 | 7.540 | 306,000 | -0.56(-6.93%) |
Sep 09, 2003 | 8.000 | 8.150 | 7.790 | 8.101 | 216,100 | +0.11(+1.39%) |
Sep 08, 2003 | 7.469 | 8.000 | 7.420 | 7.990 | 391,400 | +0.54(+7.25%) |
Sep 05, 2003 | 7.840 | 7.840 | 7.420 | 7.450 | 127,298 | -0.39(-4.97%) |
Sep 04, 2003 | 7.490 | 7.940 | 7.480 | 7.840 | 217,100 | +0.34(+4.53%) |
Sep 03, 2003 | 7.430 | 7.600 | 7.390 | 7.500 | 298,500 | +0.10(+1.35%) |
Sep 02, 2003 | 7.200 | 7.400 | 7.160 | 7.400 | 206,200 | +0.15(+2.07%) |
Aug 29, 2003 | 7.460 | 7.460 | 7.250 | 7.250 | 85,400 | -0.25(-3.33%) |
Aug 28, 2003 | 7.420 | 7.500 | 7.030 | 7.500 | 149,700 | +0.11(+1.49%) |
Aug 27, 2003 | 7.180 | 7.470 | 7.170 | 7.390 | 180,900 | +0.16(+2.21%) |
Aug 26, 2003 | 7.190 | 7.350 | 6.850 | 7.230 | 151,800 | +0.04(+0.56%) |
Aug 25, 2003 | 7.150 | 7.280 | 6.900 | 7.190 | 235,000 | +0.00(+0.00%) |
Aug 22, 2003 | 7.500 | 7.650 | 7.150 | 7.190 | 229,900 | -0.31(-4.13%) |
Aug 21, 2003 | 7.740 | 7.780 | 7.450 | 7.500 | 218,700 | -0.24(-3.10%) |
Aug 20, 2003 | 7.310 | 7.770 | 7.300 | 7.740 | 199,300 | +0.35(+4.74%) |
Aug 19, 2003 | 7.400 | 7.560 | 7.330 | 7.390 | 296,200 | +0.01(+0.14%) |
Aug 18, 2003 | 7.040 | 7.400 | 6.950 | 7.380 | 223,900 | +0.34(+4.83%) |
Aug 15, 2003 | 6.730 | 7.100 | 6.730 | 7.040 | 146,900 | +0.31(+4.61%) |
Aug 14, 2003 | 6.640 | 7.040 | 5.990 | 6.730 | 523,700 | -0.04(-0.59%) |
Aug 13, 2003 | 6.850 | 6.900 | 6.630 | 6.770 | 151,800 | +0.05(+0.74%) |
Aug 12, 2003 | 6.060 | 6.770 | 6.060 | 6.720 | 542,100 | +0.41(+6.50%) |
Aug 11, 2003 | 6.190 | 6.580 | 6.071 | 6.310 | 265,900 | +0.16(+2.60%) |
Aug 08, 2003 | 6.400 | 6.500 | 6.100 | 6.150 | 220,500 | -0.19(-3.00%) |
Aug 07, 2003 | 6.800 | 7.000 | 6.190 | 6.340 | 568,700 | -0.47(-6.90%) |
Aug 06, 2003 | 7.200 | 7.570 | 6.610 | 6.810 | 459,800 | -0.38(-5.29%) |
Aug 05, 2003 | 7.560 | 7.850 | 7.170 | 7.190 | 313,600 | -0.36(-4.77%) |
Aug 04, 2003 | 7.690 | 7.970 | 7.260 | 7.550 | 340,700 | -0.14(-1.82%) |
Aug 01, 2003 | 8.240 | 8.270 | 7.670 | 7.690 | 190,600 | -0.56(-6.79%) |
Jul 31, 2003 | 8.205 | 8.440 | 8.130 | 8.250 | 215,400 | +0.02(+0.24%) |
Jul 30, 2003 | 8.440 | 8.450 | 8.080 | 8.230 | 115,500 | -0.06(-0.72%) |
Jul 29, 2003 | 8.530 | 8.740 | 8.060 | 8.290 | 413,700 | -0.36(-4.16%) |
Jul 28, 2003 | 8.340 | 8.650 | 8.050 | 8.650 | 175,900 | +0.33(+4.02%) |
Jul 25, 2003 | 8.630 | 8.720 | 8.050 | 8.316 | 154,200 | -0.30(-3.53%) |
Jul 24, 2003 | 8.100 | 8.700 | 8.050 | 8.620 | 329,900 | +0.53(+6.55%) |
Jul 23, 2003 | 8.140 | 8.510 | 7.920 | 8.090 | 97,200 | -0.13(-1.58%) |
Jul 22, 2003 | 7.989 | 8.350 | 7.860 | 8.220 | 112,900 | +0.24(+3.01%) |
Jul 21, 2003 | 8.360 | 8.400 | 7.850 | 7.980 | 340,900 | -0.43(-5.11%) |
Jul 18, 2003 | 8.150 | 8.480 | 8.150 | 8.410 | 157,100 | +0.24(+2.94%) |
Jul 17, 2003 | 8.550 | 8.560 | 8.140 | 8.170 | 375,900 | -0.39(-4.56%) |
Jul 16, 2003 | 8.650 | 8.850 | 8.480 | 8.560 | 168,800 | -0.19(-2.17%) |
Jul 15, 2003 | 9.120 | 9.130 | 8.640 | 8.750 | 314,600 | -0.37(-4.06%) |
Jul 14, 2003 | 9.010 | 9.400 | 9.000 | 9.120 | 316,900 | +0.14(+1.56%) |
Jul 11, 2003 | 8.900 | 9.150 | 8.800 | 8.980 | 330,600 | +0.05(+0.56%) |
Jul 10, 2003 | 8.890 | 9.240 | 8.800 | 8.930 | 356,900 | -0.05(-0.56%) |
Jul 09, 2003 | 8.980 | 9.049 | 8.770 | 8.980 | 576,900 | +0.23(+2.63%) |
Jul 08, 2003 | 8.500 | 9.000 | 8.110 | 8.750 | 1,454,700 | +0.98(+12.61%) |
Jul 07, 2003 | 7.750 | 7.850 | 7.520 | 7.770 | 668,900 | +0.32(+4.30%) |
Jul 03, 2003 | 7.700 | 7.850 | 7.430 | 7.450 | 163,600 | -0.24(-3.12%) |
Jul 02, 2003 | 7.690 | 7.800 | 7.360 | 7.690 | 615,660 | +0.20(+2.67%) |
Jul 01, 2003 | 6.930 | 7.690 | 6.780 | 7.490 | 1,042,600 | +0.60(+8.71%) |
Jun 30, 2003 | 7.100 | 7.280 | 6.650 | 6.890 | 1,060,500 | -0.23(-3.23%) |
Jun 27, 2003 | 7.110 | 7.350 | 7.100 | 7.120 | 288,757 | -0.05(-0.70%) |
Jun 26, 2003 | 7.330 | 7.330 | 7.110 | 7.170 | 396,900 | -0.02(-0.26%) |
Jun 25, 2003 | 7.100 | 7.360 | 6.930 | 7.189 | 361,000 | -0.04(-0.57%) |
Jun 24, 2003 | 7.130 | 7.500 | 7.130 | 7.230 | 289,800 | -0.09(-1.23%) |
Jun 23, 2003 | 7.110 | 7.320 | 7.000 | 7.320 | 880,700 | +0.21(+2.95%) |
Jun 20, 2003 | 7.460 | 7.500 | 7.100 | 7.110 | 2,430,300 | -0.19(-2.60%) |
Jun 19, 2003 | 7.990 | 8.000 | 7.130 | 7.300 | 1,220,200 | -0.75(-9.32%) |
Jun 18, 2003 | 8.400 | 8.470 | 8.000 | 8.050 | 247,100 | -0.22(-2.66%) |
Jun 17, 2003 | 8.800 | 8.950 | 8.220 | 8.270 | 278,900 | -0.43(-4.94%) |
Jun 16, 2003 | 8.700 | 9.400 | 8.390 | 8.700 | 353,400 | -0.10(-1.15%) |
Jun 13, 2003 | 8.640 | 9.200 | 8.530 | 8.801 | 425,800 | -0.58(-6.17%) |
Jun 12, 2003 | 8.800 | 9.750 | 8.660 | 9.380 | 822,400 | +0.60(+6.83%) |
Jun 11, 2003 | 7.750 | 8.780 | 7.700 | 8.780 | 878,300 | +1.15(+15.07%) |
Jun 10, 2003 | 8.020 | 8.280 | 7.510 | 7.630 | 257,900 | -0.25(-3.21%) |
Jun 09, 2003 | 7.660 | 8.200 | 7.669 | 7.883 | 165,279 | +0.22(+2.91%) |
Jun 06, 2003 | 8.420 | 9.070 | 7.320 | 7.660 | 548,600 | -0.61(-7.38%) |
Jun 05, 2003 | 7.390 | 8.350 | 7.390 | 8.270 | 313,200 | +0.85(+11.46%) |
Jun 04, 2003 | 7.150 | 7.610 | 7.150 | 7.420 | 369,500 | +0.14(+1.92%) |
Jun 03, 2003 | 7.820 | 7.820 | 7.140 | 7.280 | 554,600 | -0.66(-8.31%) |
Jun 02, 2003 | 8.160 | 8.890 | 7.840 | 7.940 | 518,900 | -0.13(-1.61%) |
May 30, 2003 | 8.100 | 8.170 | 7.580 | 8.070 | 830,400 | -0.02(-0.25%) |
May 29, 2003 | 8.050 | 8.170 | 8.000 | 8.090 | 347,600 | +0.06(+0.75%) |
May 28, 2003 | 8.130 | 8.150 | 7.950 | 8.030 | 385,300 | +0.00(+0.00%) |
May 27, 2003 | 8.180 | 8.300 | 7.950 | 8.030 | 518,900 | -0.04(-0.50%) |
May 23, 2003 | 7.920 | 8.140 | 7.870 | 8.070 | 505,400 | +0.17(+2.15%) |
May 22, 2003 | 7.570 | 7.910 | 7.480 | 7.900 | 364,800 | +0.26(+3.40%) |
May 21, 2003 | 7.540 | 7.680 | 7.350 | 7.640 | 276,400 | +0.08(+1.06%) |
May 20, 2003 | 7.240 | 7.570 | 7.240 | 7.560 | 181,200 | +0.29(+3.99%) |
May 19, 2003 | 7.710 | 8.000 | 7.200 | 7.270 | 327,700 | -0.41(-5.34%) |
May 16, 2003 | 7.720 | 8.000 | 7.620 | 7.680 | 319,100 | -0.32(-4.00%) |
May 15, 2003 | 7.940 | 8.100 | 7.870 | 8.000 | 236,100 | +0.02(+0.25%) |
May 14, 2003 | 7.740 | 8.090 | 7.740 | 7.980 | 330,100 | +0.11(+1.40%) |
May 13, 2003 | 7.820 | 7.900 | 7.690 | 7.870 | 286,800 | -0.03(-0.38%) |
May 12, 2003 | 7.630 | 8.000 | 7.630 | 7.900 | 193,800 | +0.26(+3.40%) |
May 09, 2003 | 7.710 | 7.850 | 7.590 | 7.640 | 201,110 | -0.11(-1.42%) |
May 08, 2003 | 8.330 | 8.390 | 7.750 | 7.750 | 252,200 | -0.58(-6.96%) |
May 07, 2003 | 8.370 | 8.690 | 8.230 | 8.330 | 108,600 | -0.15(-1.77%) |
May 06, 2003 | 9.370 | 9.410 | 8.390 | 8.480 | 910,700 | -0.74(-8.03%) |
May 05, 2003 | 8.430 | 9.370 | 8.390 | 9.220 | 524,600 | +0.60(+6.96%) |
May 02, 2003 | 8.520 | 8.750 | 8.460 | 8.620 | 287,300 | +0.01(+0.12%) |
May 01, 2003 | 8.490 | 8.650 | 8.390 | 8.610 | 295,200 | +0.09(+1.07%) |
Apr 30, 2003 | 8.250 | 8.520 | 8.120 | 8.519 | 304,200 | +0.27(+3.26%) |
Apr 29, 2003 | 8.100 | 8.600 | 8.000 | 8.250 | 565,700 | +0.16(+1.98%) |
Apr 28, 2003 | 7.700 | 8.100 | 7.670 | 8.090 | 141,500 | +0.41(+5.34%) |
Apr 25, 2003 | 7.720 | 7.900 | 7.650 | 7.680 | 87,100 | -0.03(-0.39%) |
Apr 24, 2003 | 7.960 | 8.000 | 7.560 | 7.710 | 213,800 | -0.26(-3.26%) |
Apr 23, 2003 | 7.480 | 8.000 | 7.460 | 7.970 | 301,700 | +0.47(+6.27%) |
Apr 22, 2003 | 7.370 | 7.510 | 7.250 | 7.500 | 246,600 | +0.10(+1.35%) |
Apr 21, 2003 | 7.290 | 7.420 | 7.290 | 7.400 | 104,100 | +0.10(+1.37%) |
Apr 17, 2003 | 7.240 | 7.370 | 6.960 | 7.300 | 90,800 | +0.14(+1.96%) |
Apr 16, 2003 | 7.460 | 7.470 | 6.850 | 7.160 | 132,600 | -0.26(-3.50%) |
Apr 15, 2003 | 7.400 | 7.450 | 7.100 | 7.420 | 180,600 | -0.05(-0.67%) |
Apr 14, 2003 | 7.470 | 7.500 | 7.260 | 7.470 | 113,800 | -0.13(-1.71%) |
Apr 11, 2003 | 7.120 | 7.600 | 7.010 | 7.600 | 388,000 | +0.06(+0.80%) |
Apr 10, 2003 | 7.120 | 7.540 | 7.010 | 7.540 | 101,500 | +0.42(+5.90%) |
Apr 09, 2003 | 7.540 | 7.560 | 7.000 | 7.120 | 317,600 | -0.42(-5.57%) |
Apr 08, 2003 | 7.060 | 7.540 | 6.960 | 7.540 | 91,100 | +0.41(+5.75%) |
Apr 07, 2003 | 7.160 | 7.550 | 7.030 | 7.130 | 161,200 | +0.06(+0.85%) |
Apr 04, 2003 | 7.140 | 7.350 | 7.070 | 7.070 | 112,300 | -0.17(-2.35%) |
Apr 03, 2003 | 7.350 | 7.350 | 6.900 | 7.240 | 183,500 | +0.16(+2.26%) |
Apr 02, 2003 | 6.860 | 7.150 | 6.700 | 7.080 | 152,500 | +0.36(+5.34%) |
Apr 01, 2003 | 6.560 | 6.880 | 6.520 | 6.721 | 134,400 | +0.07(+1.07%) |
Mar 31, 2003 | 6.500 | 7.290 | 6.350 | 6.650 | 360,621 | +0.20(+3.10%) |
Mar 28, 2003 | 6.689 | 7.020 | 6.450 | 6.450 | 229,211 | -0.20(-3.01%) |
Mar 27, 2003 | 6.290 | 6.690 | 6.000 | 6.650 | 179,150 | +0.38(+6.06%) |
Mar 26, 2003 | 6.100 | 6.320 | 6.100 | 6.270 | 117,378 | +0.16(+2.60%) |
Mar 25, 2003 | 6.250 | 6.290 | 5.750 | 6.111 | 35,580,000 | -0.14(-2.22%) |
Mar 24, 2003 | 6.490 | 6.500 | 6.150 | 6.250 | 207,133 | -0.30(-4.58%) |
Mar 21, 2003 | 6.670 | 6.840 | 6.550 | 6.550 | 591,612 | -0.07(-1.06%) |
Mar 20, 2003 | 6.370 | 6.670 | 6.020 | 6.620 | 155,535 | +0.18(+2.80%) |
Mar 19, 2003 | 6.820 | 6.850 | 6.000 | 6.440 | 252,328 | -0.36(-5.29%) |
Mar 18, 2003 | 5.950 | 6.800 | 5.930 | 6.800 | 835,419 | +0.56(+8.97%) |
Mar 17, 2003 | 5.710 | 6.790 | 5.700 | 6.240 | 245,899 | +0.60(+10.64%) |
Mar 14, 2003 | 5.750 | 5.970 | 5.520 | 5.640 | 121,533 | -0.15(-2.59%) |
Mar 13, 2003 | 5.220 | 5.830 | 5.180 | 5.790 | 94,600 | +0.62(+11.99%) |
Mar 12, 2003 | 5.150 | 5.230 | 5.010 | 5.170 | 104,300 | -0.04(-0.77%) |
Mar 11, 2003 | 5.310 | 5.430 | 5.100 | 5.210 | 60,800 | -0.06(-1.14%) |
Mar 10, 2003 | 5.430 | 5.540 | 5.250 | 5.270 | 69,900 | -0.16(-2.95%) |
Mar 07, 2003 | 5.480 | 5.620 | 5.410 | 5.430 | 38,700 | -0.18(-3.21%) |
Mar 06, 2003 | 5.940 | 5.940 | 5.500 | 5.610 | 77,800 | -0.23(-3.94%) |
Mar 05, 2003 | 5.730 | 5.920 | 5.720 | 5.840 | 51,000 | +0.12(+2.10%) |
Mar 04, 2003 | 6.000 | 6.030 | 5.720 | 5.720 | 57,900 | -0.27(-4.51%) |
Mar 03, 2003 | 5.760 | 6.000 | 5.690 | 5.990 | 151,000 | +0.22(+3.81%) |
Feb 28, 2003 | 5.720 | 6.170 | 5.720 | 5.770 | 368,400 | +0.03(+0.52%) |
Feb 27, 2003 | 5.550 | 5.750 | 5.410 | 5.740 | 84,100 | +0.28(+5.13%) |
Feb 26, 2003 | 5.600 | 5.660 | 5.450 | 5.460 | 57,100 | -0.15(-2.67%) |
Feb 25, 2003 | 5.420 | 5.700 | 5.050 | 5.610 | 95,000 | +0.23(+4.28%) |
Feb 24, 2003 | 5.450 | 5.800 | 5.260 | 5.380 | 190,800 | -0.05(-0.92%) |
Feb 21, 2003 | 5.460 | 5.500 | 5.250 | 5.430 | 69,700 | +0.05(+0.93%) |
Feb 20, 2003 | 5.590 | 5.660 | 5.260 | 5.380 | 88,300 | -0.10(-1.82%) |
Feb 19, 2003 | 5.760 | 5.800 | 5.350 | 5.480 | 90,600 | -0.13(-2.32%) |
Feb 18, 2003 | 5.720 | 5.780 | 5.450 | 5.610 | 163,900 | -0.01(-0.18%) |
Feb 14, 2003 | 5.460 | 5.740 | 5.400 | 5.620 | 50,300 | +0.19(+3.50%) |
Feb 13, 2003 | 5.300 | 5.460 | 5.250 | 5.430 | 88,000 | +0.13(+2.45%) |
Feb 12, 2003 | 5.350 | 5.460 | 5.210 | 5.300 | 87,200 | -0.05(-0.93%) |
Feb 11, 2003 | 5.350 | 5.350 | 5.040 | 5.350 | 130,000 | +0.00(+0.00%) |
Feb 10, 2003 | 5.830 | 5.830 | 5.060 | 5.350 | 96,100 | -0.26(-4.63%) |
Feb 07, 2003 | 5.650 | 5.880 | 5.500 | 5.610 | 184,500 | -0.16(-2.77%) |
Feb 06, 2003 | 5.640 | 6.000 | 5.520 | 5.770 | 96,100 | +0.02(+0.35%) |
Feb 05, 2003 | 6.020 | 6.060 | 5.740 | 5.750 | 172,100 | -0.22(-3.69%) |
Feb 04, 2003 | 6.080 | 6.080 | 5.630 | 5.970 | 167,700 | -0.16(-2.61%) |
Feb 03, 2003 | 6.450 | 6.450 | 6.080 | 6.130 | 82,800 | -0.33(-5.11%) |
Jan 31, 2003 | 6.760 | 6.820 | 6.450 | 6.460 | 172,100 | -0.37(-5.42%) |
Jan 30, 2003 | 6.540 | 6.970 | 6.320 | 6.830 | 235,444 | +0.31(+4.75%) |
Jan 29, 2003 | 6.450 | 6.750 | 6.400 | 6.520 | 365,100 | +0.06(+0.93%) |
Jan 28, 2003 | 6.790 | 6.830 | 6.400 | 6.460 | 310,600 | -0.29(-4.23%) |
Jan 27, 2003 | 7.110 | 7.220 | 6.700 | 6.745 | 269,100 | -0.38(-5.40%) |
Jan 24, 2003 | 7.511 | 7.560 | 6.980 | 7.130 | 276,100 | -0.40(-5.31%) |
Jan 23, 2003 | 7.490 | 7.770 | 7.000 | 7.530 | 425,300 | +0.03(+0.40%) |
Jan 22, 2003 | 7.680 | 7.830 | 7.470 | 7.500 | 273,900 | -0.28(-3.60%) |
Jan 21, 2003 | 7.600 | 7.800 | 7.480 | 7.780 | 140,200 | +0.10(+1.30%) |
Jan 17, 2003 | 7.730 | 7.770 | 7.470 | 7.680 | 144,400 | -0.08(-1.03%) |
Jan 16, 2003 | 7.850 | 7.890 | 7.650 | 7.760 | 216,400 | -0.14(-1.77%) |
Jan 15, 2003 | 7.940 | 7.950 | 7.800 | 7.900 | 236,800 | +0.01(+0.13%) |
Jan 14, 2003 | 7.600 | 7.940 | 7.540 | 7.890 | 360,500 | +0.24(+3.14%) |
Jan 13, 2003 | 7.700 | 7.780 | 7.400 | 7.650 | 445,900 | -0.02(-0.26%) |
Jan 10, 2003 | 7.330 | 8.000 | 7.260 | 7.670 | 227,800 | +0.36(+4.92%) |
Jan 09, 2003 | 7.160 | 7.530 | 7.160 | 7.310 | 260,200 | +0.11(+1.53%) |
Jan 08, 2003 | 7.260 | 7.300 | 7.150 | 7.200 | 83,000 | -0.06(-0.83%) |
Jan 07, 2003 | 7.550 | 7.550 | 7.150 | 7.260 | 145,600 | -0.20(-2.68%) |
Jan 06, 2003 | 8.000 | 8.010 | 7.360 | 7.460 | 234,600 | +0.06(+0.81%) |
Jan 03, 2003 | 7.500 | 7.600 | 7.260 | 7.400 | 139,300 | -0.21(-2.76%) |
Jan 02, 2003 | 8.030 | 8.030 | 7.360 | 7.610 | 277,900 | -0.39(-4.87%) |
Dec 31, 2002 | 6.980 | 8.110 | 6.900 | 8.000 | 643,300 | +0.92(+12.99%) |
Dec 30, 2002 | 6.990 | 7.110 | 6.830 | 7.080 | 177,600 | -0.02(-0.28%) |
Dec 27, 2002 | 7.210 | 7.280 | 6.850 | 7.100 | 143,400 | -0.21(-2.87%) |
Dec 26, 2002 | 7.510 | 7.740 | 7.070 | 7.310 | 176,900 | -0.25(-3.33%) |
Dec 24, 2002 | 7.750 | 7.850 | 7.350 | 7.562 | 89,800 | -0.19(-2.43%) |
Dec 23, 2002 | 7.890 | 8.310 | 7.600 | 7.750 | 179,000 | +0.00(+0.00%) |
Dec 20, 2002 | 7.890 | 8.310 | 7.720 | 7.750 | 306,100 | -0.10(-1.27%) |
Dec 19, 2002 | 8.000 | 8.230 | 7.620 | 7.850 | 251,600 | +0.02(+0.26%) |
Dec 18, 2002 | 7.850 | 8.100 | 7.770 | 7.830 | 104,800 | -0.12(-1.51%) |
Dec 17, 2002 | 7.990 | 8.250 | 7.850 | 7.950 | 76,200 | -0.05(-0.62%) |
Dec 16, 2002 | 7.900 | 8.030 | 7.730 | 8.000 | 157,200 | +0.16(+2.04%) |
Dec 13, 2002 | 8.160 | 8.300 | 7.830 | 7.840 | 141,900 | -0.38(-4.62%) |
Dec 12, 2002 | 7.920 | 8.270 | 7.850 | 8.220 | 144,800 | +0.30(+3.79%) |
Dec 11, 2002 | 7.850 | 8.100 | 7.450 | 7.920 | 218,300 | +0.07(+0.89%) |
Dec 10, 2002 | 7.740 | 8.150 | 7.740 | 7.850 | 289,400 | -0.08(-1.01%) |
Dec 09, 2002 | 8.050 | 8.160 | 7.800 | 7.930 | 334,800 | -0.07(-0.89%) |
Dec 06, 2002 | 7.749 | 8.200 | 7.450 | 8.001 | 421,400 | +0.31(+4.04%) |
Dec 05, 2002 | 7.790 | 8.000 | 7.580 | 7.690 | 215,700 | -0.09(-1.16%) |
Dec 04, 2002 | 8.240 | 8.350 | 7.490 | 7.780 | 382,900 | -0.55(-6.60%) |
Dec 03, 2002 | 8.550 | 8.580 | 8.050 | 8.330 | 224,700 | -0.17(-2.00%) |
Dec 02, 2002 | 9.000 | 9.000 | 8.310 | 8.500 | 474,600 | -0.56(-6.18%) |
Nov 29, 2002 | 8.130 | 9.410 | 8.080 | 9.060 | 909,500 | +0.96(+11.85%) |
Nov 27, 2002 | 7.249 | 8.210 | 7.210 | 8.100 | 692,400 | +0.84(+11.57%) |
Nov 26, 2002 | 7.500 | 7.520 | 7.000 | 7.260 | 301,900 | -0.24(-3.20%) |
Nov 25, 2002 | 7.490 | 7.630 | 7.260 | 7.500 | 292,600 | +0.00(+0.00%) |
Nov 22, 2002 | 7.500 | 7.700 | 7.400 | 7.500 | 173,200 | +0.01(+0.13%) |
Nov 21, 2002 | 7.850 | 7.900 | 7.450 | 7.490 | 353,000 | -0.32(-4.10%) |
Nov 20, 2002 | 7.500 | 7.850 | 7.220 | 7.810 | 282,300 | +0.31(+4.13%) |
Nov 19, 2002 | 7.300 | 7.730 | 7.300 | 7.500 | 175,300 | +0.05(+0.67%) |
Nov 18, 2002 | 7.500 | 7.970 | 7.300 | 7.450 | 190,700 | +0.01(+0.13%) |
Nov 15, 2002 | 7.350 | 7.590 | 7.000 | 7.440 | 466,900 | -0.09(-1.20%) |
Nov 14, 2002 | 6.810 | 7.540 | 6.750 | 7.530 | 458,400 | +0.83(+12.40%) |
Nov 13, 2002 | 6.430 | 6.920 | 5.780 | 6.699 | 494,900 | +0.37(+5.83%) |
Nov 12, 2002 | 6.110 | 6.460 | 6.050 | 6.330 | 319,400 | +0.33(+5.50%) |
Nov 11, 2002 | 5.870 | 6.090 | 5.810 | 6.000 | 214,900 | +0.10(+1.68%) |
Nov 08, 2002 | 5.850 | 6.090 | 5.700 | 5.901 | 467,300 | +0.11(+1.92%) |
Nov 07, 2002 | 5.720 | 5.940 | 5.550 | 5.790 | 309,300 | -0.08(-1.36%) |
Nov 06, 2002 | 5.450 | 5.950 | 5.380 | 5.870 | 704,800 | +0.46(+8.50%) |
Nov 05, 2002 | 5.210 | 5.450 | 5.050 | 5.410 | 242,700 | +0.14(+2.66%) |
Nov 04, 2002 | 5.000 | 5.340 | 4.750 | 5.270 | 461,600 | +0.32(+6.46%) |