Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 3.550 | 3.550 | 3.400 | 3.400 | 154,709 | -0.12(-3.41%) |
Nov 26, 2003 | 3.590 | 3.630 | 3.420 | 3.520 | 208,163 | -0.07(-1.95%) |
Nov 25, 2003 | 3.660 | 3.700 | 3.500 | 3.590 | 219,560 | -0.09(-2.45%) |
Nov 24, 2003 | 3.660 | 3.790 | 3.610 | 3.680 | 191,827 | +0.03(+0.82%) |
Nov 21, 2003 | 3.710 | 3.850 | 3.650 | 3.650 | 160,337 | -0.06(-1.62%) |
Nov 20, 2003 | 4.000 | 4.010 | 3.650 | 3.710 | 325,438 | -0.27(-6.78%) |
Nov 19, 2003 | 4.000 | 4.090 | 3.950 | 3.980 | 125,257 | -0.03(-0.75%) |
Nov 18, 2003 | 4.190 | 4.190 | 3.990 | 4.010 | 91,936 | -0.09(-2.20%) |
Nov 17, 2003 | 4.210 | 4.270 | 4.090 | 4.100 | 184,891 | -0.13(-3.07%) |
Nov 14, 2003 | 4.210 | 4.270 | 4.190 | 4.230 | 121,090 | -0.02(-0.47%) |
Nov 13, 2003 | 4.300 | 4.330 | 4.200 | 4.250 | 62,557 | -0.08(-1.85%) |
Nov 12, 2003 | 4.230 | 4.380 | 4.230 | 4.330 | 89,010 | +0.03(+0.70%) |
Nov 11, 2003 | 4.400 | 4.430 | 4.230 | 4.300 | 94,129 | -0.10(-2.27%) |
Nov 10, 2003 | 4.390 | 4.480 | 4.290 | 4.400 | 75,951 | +0.05(+1.15%) |
Nov 07, 2003 | 4.370 | 4.380 | 4.300 | 4.350 | 70,539 | +0.00(+0.00%) |
Nov 06, 2003 | 4.460 | 4.480 | 4.300 | 4.350 | 91,133 | -0.05(-1.14%) |
Nov 05, 2003 | 4.470 | 4.490 | 4.350 | 4.400 | 75,146 | -0.10(-2.22%) |
Nov 04, 2003 | 4.580 | 4.640 | 4.350 | 4.500 | 177,885 | -0.10(-2.17%) |
Nov 03, 2003 | 4.430 | 4.640 | 4.430 | 4.600 | 129,161 | +0.11(+2.45%) |
Oct 31, 2003 | 4.420 | 4.500 | 4.310 | 4.490 | 171,237 | +0.13(+2.98%) |
Oct 30, 2003 | 4.400 | 4.429 | 4.341 | 4.360 | 60,001 | -0.04(-0.91%) |
Oct 29, 2003 | 4.420 | 4.460 | 4.370 | 4.400 | 45,337 | -0.06(-1.35%) |
Oct 28, 2003 | 4.420 | 4.500 | 4.350 | 4.460 | 66,812 | +0.11(+2.53%) |
Oct 27, 2003 | 4.400 | 4.500 | 4.310 | 4.350 | 101,300 | +0.04(+0.93%) |
Oct 24, 2003 | 4.420 | 4.430 | 4.280 | 4.310 | 152,500 | -0.08(-1.82%) |
Oct 23, 2003 | 4.240 | 4.400 | 4.200 | 4.390 | 184,900 | +0.20(+4.77%) |
Oct 22, 2003 | 4.360 | 4.370 | 4.170 | 4.190 | 211,400 | -0.18(-4.12%) |
Oct 21, 2003 | 4.400 | 4.500 | 4.360 | 4.370 | 155,864 | -0.08(-1.80%) |
Oct 20, 2003 | 4.540 | 4.540 | 4.380 | 4.450 | 149,723 | -0.04(-0.89%) |
Oct 17, 2003 | 4.304 | 4.570 | 4.280 | 4.490 | 323,069 | +0.17(+3.94%) |
Oct 16, 2003 | 5.120 | 4.720 | 4.350 | 4.320 | 856,903 | -0.80(-15.62%) |
Oct 15, 2003 | 5.100 | 5.150 | 5.020 | 5.120 | 132,915 | +0.02(+0.39%) |
Oct 14, 2003 | 5.100 | 5.150 | 4.950 | 5.100 | 92,214 | +0.00(+0.00%) |
Oct 13, 2003 | 5.030 | 5.120 | 5.000 | 5.100 | 94,492 | +0.08(+1.59%) |
Oct 10, 2003 | 5.080 | 5.150 | 5.000 | 5.020 | 143,060 | -0.04(-0.79%) |
Oct 09, 2003 | 5.160 | 5.200 | 5.040 | 5.060 | 139,386 | -0.03(-0.59%) |
Oct 08, 2003 | 5.160 | 5.240 | 5.020 | 5.090 | 107,723 | -0.12(-2.30%) |
Oct 07, 2003 | 5.030 | 5.280 | 5.000 | 5.210 | 116,282 | +0.13(+2.56%) |
Oct 06, 2003 | 5.250 | 5.270 | 4.920 | 5.080 | 162,205 | -0.09(-1.74%) |
Oct 03, 2003 | 5.410 | 5.490 | 5.150 | 5.170 | 369,104 | -0.01(-0.19%) |
Oct 02, 2003 | 4.790 | 5.230 | 4.690 | 5.180 | 1,529,178 | +0.48(+10.21%) |
Oct 01, 2003 | 4.690 | 4.780 | 4.610 | 4.700 | 963,455 | +0.06(+1.29%) |
Sep 30, 2003 | 4.680 | 4.820 | 4.620 | 4.640 | 135,596 | -0.04(-0.85%) |
Sep 29, 2003 | 4.700 | 4.810 | 4.630 | 4.680 | 181,943 | -0.05(-1.06%) |
Sep 26, 2003 | 4.940 | 5.020 | 4.570 | 4.730 | 463,862 | -0.25(-5.02%) |
Sep 25, 2003 | 5.210 | 5.220 | 4.980 | 4.980 | 368,030 | -0.23(-4.41%) |
Sep 24, 2003 | 5.370 | 5.390 | 5.210 | 5.210 | 316,049 | -0.05(-0.95%) |
Sep 23, 2003 | 5.140 | 5.380 | 5.130 | 5.260 | 473,052 | +0.19(+3.75%) |
Sep 22, 2003 | 5.190 | 5.220 | 5.050 | 5.070 | 221,210 | -0.06(-1.17%) |
Sep 19, 2003 | 5.200 | 5.220 | 5.060 | 5.130 | 278,549 | +0.03(+0.59%) |
Sep 18, 2003 | 5.090 | 5.140 | 5.050 | 5.100 | 279,293 | +0.00(+0.00%) |
Sep 17, 2003 | 5.240 | 5.250 | 5.050 | 5.100 | 315,759 | -0.13(-2.49%) |
Sep 16, 2003 | 5.290 | 5.370 | 5.210 | 5.230 | 367,504 | -0.08(-1.51%) |
Sep 15, 2003 | 5.400 | 5.420 | 5.280 | 5.310 | 244,600 | -0.07(-1.30%) |
Sep 12, 2003 | 5.310 | 5.400 | 5.280 | 5.380 | 284,700 | +0.00(+0.00%) |
Sep 11, 2003 | 5.450 | 5.450 | 5.320 | 5.380 | 267,500 | +0.02(+0.47%) |
Sep 10, 2003 | 5.440 | 5.440 | 5.310 | 5.355 | 356,000 | -0.04(-0.81%) |
Sep 09, 2003 | 5.360 | 5.440 | 5.300 | 5.399 | 443,900 | +0.04(+0.73%) |
Sep 08, 2003 | 5.360 | 5.460 | 5.300 | 5.360 | 561,600 | +0.09(+1.71%) |
Sep 05, 2003 | 5.290 | 5.450 | 5.210 | 5.270 | 1,513,444 | -0.02(-0.40%) |
Sep 04, 2003 | 7.480 | 7.840 | 4.554 | 5.291 | 4,061,400 | -2.38(-31.02%) |
Sep 02, 2003 | 7.670 | 7.740 | 7.550 | 7.670 | 115,100 | +0.05(+0.66%) |
Aug 29, 2003 | 7.640 | 7.795 | 7.510 | 7.620 | 117,800 | +0.01(+0.08%) |
Aug 28, 2003 | 7.500 | 7.640 | 7.471 | 7.614 | 251,400 | +0.12(+1.66%) |
Aug 27, 2003 | 7.450 | 7.550 | 7.450 | 7.490 | 70,500 | +0.00(+0.00%) |
Aug 26, 2003 | 7.550 | 7.550 | 7.390 | 7.490 | 49,400 | -0.04(-0.53%) |
Aug 25, 2003 | 7.500 | 7.550 | 7.400 | 7.530 | 88,800 | +0.05(+0.67%) |
Aug 22, 2003 | 7.550 | 7.610 | 7.450 | 7.480 | 139,100 | +0.01(+0.13%) |
Aug 21, 2003 | 7.450 | 7.600 | 7.340 | 7.470 | 146,200 | +0.09(+1.19%) |
Aug 20, 2003 | 7.260 | 7.490 | 7.260 | 7.382 | 100,600 | -0.03(-0.36%) |
Aug 19, 2003 | 7.330 | 7.440 | 7.300 | 7.409 | 231,600 | +0.11(+1.49%) |
Aug 18, 2003 | 7.390 | 7.390 | 7.180 | 7.300 | 125,300 | +0.13(+1.81%) |
Aug 15, 2003 | 7.290 | 7.400 | 7.150 | 7.170 | 52,100 | -0.08(-1.10%) |
Aug 14, 2003 | 7.120 | 7.270 | 7.120 | 7.250 | 76,200 | +0.00(+0.00%) |
Aug 13, 2003 | 7.260 | 7.360 | 7.050 | 7.250 | 270,800 | +0.05(+0.69%) |
Aug 12, 2003 | 6.950 | 7.200 | 6.950 | 7.200 | 199,600 | +0.18(+2.56%) |
Aug 11, 2003 | 6.910 | 7.140 | 6.900 | 7.020 | 162,600 | +0.12(+1.74%) |
Aug 08, 2003 | 6.760 | 6.996 | 6.660 | 6.900 | 99,500 | +0.24(+3.60%) |
Aug 07, 2003 | 6.850 | 6.910 | 6.610 | 6.660 | 130,200 | -0.14(-2.06%) |
Aug 06, 2003 | 7.060 | 7.060 | 6.730 | 6.800 | 115,600 | -0.11(-1.59%) |
Aug 05, 2003 | 7.040 | 7.280 | 6.800 | 6.910 | 147,500 | -0.23(-3.22%) |
Aug 04, 2003 | 7.150 | 7.420 | 7.050 | 7.140 | 160,300 | -0.05(-0.70%) |
Aug 01, 2003 | 7.400 | 7.420 | 7.170 | 7.190 | 100,933 | -0.30(-4.02%) |
Jul 31, 2003 | 7.500 | 7.640 | 7.350 | 7.491 | 131,400 | +0.01(+0.15%) |
Jul 30, 2003 | 7.350 | 7.550 | 7.350 | 7.480 | 56,500 | +0.07(+0.94%) |
Jul 29, 2003 | 7.600 | 7.600 | 7.300 | 7.410 | 69,100 | -0.05(-0.67%) |
Jul 28, 2003 | 7.300 | 7.590 | 7.300 | 7.460 | 142,100 | +0.09(+1.22%) |
Jul 25, 2003 | 7.340 | 7.600 | 7.300 | 7.370 | 130,200 | +0.03(+0.41%) |
Jul 24, 2003 | 7.580 | 7.750 | 7.100 | 7.340 | 224,400 | -0.24(-3.17%) |
Jul 23, 2003 | 7.580 | 8.230 | 7.200 | 7.580 | 852,500 | +0.30(+4.12%) |
Jul 22, 2003 | 7.240 | 7.500 | 7.050 | 7.280 | 564,300 | +0.04(+0.55%) |
Jul 21, 2003 | 7.550 | 7.600 | 7.200 | 7.240 | 113,500 | -0.23(-3.08%) |
Jul 18, 2003 | 7.419 | 7.900 | 7.300 | 7.470 | 208,300 | +0.21(+2.89%) |
Jul 17, 2003 | 7.450 | 7.500 | 7.240 | 7.260 | 168,000 | -0.21(-2.81%) |
Jul 16, 2003 | 7.680 | 7.820 | 7.450 | 7.470 | 88,300 | -0.21(-2.73%) |
Jul 15, 2003 | 7.590 | 8.000 | 7.550 | 7.680 | 256,400 | +0.16(+2.13%) |
Jul 14, 2003 | 7.520 | 7.640 | 7.370 | 7.520 | 172,800 | +0.11(+1.48%) |
Jul 11, 2003 | 7.650 | 7.670 | 7.360 | 7.410 | 330,300 | -0.17(-2.24%) |
Jul 10, 2003 | 7.790 | 7.890 | 7.550 | 7.580 | 85,100 | -0.21(-2.70%) |
Jul 09, 2003 | 7.990 | 8.000 | 7.620 | 7.790 | 121,000 | -0.12(-1.52%) |
Jul 08, 2003 | 7.630 | 8.000 | 7.510 | 7.910 | 188,200 | +0.31(+4.08%) |
Jul 07, 2003 | 7.520 | 7.800 | 7.520 | 7.600 | 215,400 | +0.05(+0.66%) |
Jul 03, 2003 | 8.000 | 8.000 | 7.520 | 7.550 | 161,700 | -0.30(-3.82%) |
Jul 02, 2003 | 7.850 | 8.000 | 7.620 | 7.850 | 343,700 | -0.01(-0.13%) |
Jul 01, 2003 | 7.700 | 7.900 | 7.460 | 7.860 | 437,400 | +0.34(+4.52%) |
Jun 30, 2003 | 7.650 | 7.830 | 7.500 | 7.520 | 452,900 | -0.18(-2.34%) |
Jun 27, 2003 | 7.500 | 7.810 | 7.500 | 7.700 | 287,689 | +0.11(+1.45%) |
Jun 26, 2003 | 7.630 | 7.793 | 7.460 | 7.590 | 227,800 | -0.02(-0.26%) |
Jun 25, 2003 | 7.600 | 7.890 | 7.510 | 7.610 | 283,700 | +0.05(+0.66%) |
Jun 24, 2003 | 7.490 | 7.889 | 7.340 | 7.560 | 339,700 | +0.22(+3.00%) |
Jun 23, 2003 | 7.720 | 7.770 | 7.330 | 7.340 | 293,800 | -0.35(-4.55%) |
Jun 20, 2003 | 7.410 | 7.710 | 7.260 | 7.690 | 400,700 | +0.38(+5.20%) |
Jun 19, 2003 | 7.640 | 7.810 | 7.230 | 7.310 | 306,800 | -0.42(-5.43%) |
Jun 18, 2003 | 7.970 | 8.200 | 7.630 | 7.730 | 421,900 | -0.17(-2.15%) |
Jun 17, 2003 | 8.140 | 8.480 | 7.880 | 7.900 | 240,000 | -0.23(-2.83%) |
Jun 16, 2003 | 8.380 | 8.500 | 7.650 | 8.130 | 516,700 | -0.27(-3.21%) |
Jun 13, 2003 | 9.080 | 9.130 | 8.350 | 8.400 | 645,600 | -0.74(-8.10%) |
Jun 12, 2003 | 9.650 | 9.650 | 9.060 | 9.140 | 163,800 | -0.26(-2.77%) |
Jun 11, 2003 | 9.190 | 9.550 | 9.120 | 9.400 | 261,600 | +0.26(+2.84%) |
Jun 10, 2003 | 9.140 | 9.250 | 9.000 | 9.140 | 282,800 | +0.09(+0.99%) |
Jun 09, 2003 | 9.270 | 9.300 | 8.960 | 9.050 | 334,300 | -0.25(-2.69%) |
Jun 06, 2003 | 9.760 | 9.850 | 8.650 | 9.300 | 4,655,600 | -1.40(-13.08%) |
Jun 05, 2003 | 10.32 | 10.85 | 9.820 | 10.70 | 473,900 | -0.66(-5.82%) |
Jun 04, 2003 | 11.50 | 11.50 | 11.30 | 11.36 | 112,900 | -0.13(-1.12%) |
Jun 03, 2003 | 11.40 | 11.67 | 11.10 | 11.49 | 101,000 | -0.02(-0.18%) |
Jun 02, 2003 | 11.47 | 12.18 | 11.30 | 11.51 | 125,700 | +0.22(+1.95%) |
May 30, 2003 | 12.04 | 12.18 | 11.12 | 11.29 | 145,600 | -0.76(-6.31%) |
May 29, 2003 | 12.00 | 13.20 | 11.82 | 12.05 | 422,100 | +0.26(+2.21%) |
May 28, 2003 | 9.900 | 11.97 | 9.840 | 11.79 | 331,700 | +2.14(+22.18%) |
May 27, 2003 | 9.330 | 10.00 | 9.180 | 9.650 | 138,400 | +0.37(+3.99%) |
May 23, 2003 | 9.100 | 9.350 | 9.000 | 9.280 | 82,000 | +0.29(+3.17%) |
May 22, 2003 | 9.080 | 9.249 | 8.950 | 8.995 | 44,500 | -0.09(-0.94%) |
May 21, 2003 | 9.010 | 9.200 | 9.000 | 9.080 | 48,100 | +0.07(+0.78%) |
May 20, 2003 | 8.970 | 9.150 | 8.950 | 9.010 | 62,700 | +0.06(+0.67%) |
May 19, 2003 | 9.550 | 9.590 | 8.950 | 8.950 | 158,400 | -0.38(-4.07%) |
May 16, 2003 | 9.220 | 9.700 | 9.210 | 9.330 | 81,700 | -0.17(-1.79%) |
May 15, 2003 | 9.110 | 9.570 | 9.110 | 9.500 | 106,000 | +0.28(+3.04%) |
May 14, 2003 | 8.570 | 9.350 | 8.570 | 9.220 | 133,700 | +0.61(+7.08%) |
May 13, 2003 | 8.690 | 8.750 | 8.570 | 8.610 | 52,900 | +0.01(+0.12%) |
May 12, 2003 | 8.780 | 8.780 | 8.550 | 8.600 | 62,600 | -0.13(-1.49%) |
May 09, 2003 | 8.450 | 8.760 | 8.450 | 8.730 | 126,600 | +0.27(+3.19%) |
May 08, 2003 | 8.210 | 8.730 | 8.050 | 8.460 | 195,000 | +0.25(+3.05%) |
May 07, 2003 | 8.050 | 8.270 | 7.900 | 8.210 | 114,000 | +0.26(+3.27%) |
May 06, 2003 | 8.030 | 8.160 | 7.950 | 7.950 | 90,500 | -0.21(-2.57%) |
May 05, 2003 | 7.990 | 8.250 | 7.960 | 8.160 | 55,000 | +0.13(+1.62%) |
May 02, 2003 | 7.900 | 8.100 | 7.900 | 8.030 | 68,200 | -0.05(-0.62%) |
May 01, 2003 | 8.040 | 8.140 | 7.610 | 8.080 | 70,100 | -0.02(-0.25%) |
Apr 30, 2003 | 8.110 | 8.170 | 7.860 | 8.100 | 91,300 | -0.14(-1.70%) |
Apr 29, 2003 | 8.520 | 8.530 | 7.980 | 8.240 | 244,700 | -0.45(-5.18%) |
Apr 28, 2003 | 8.400 | 8.690 | 8.400 | 8.690 | 38,400 | +0.29(+3.45%) |
Apr 25, 2003 | 8.750 | 8.750 | 8.390 | 8.400 | 95,300 | -0.33(-3.78%) |
Apr 24, 2003 | 8.700 | 8.780 | 8.650 | 8.730 | 72,200 | -0.02(-0.23%) |
Apr 23, 2003 | 8.900 | 9.000 | 8.670 | 8.750 | 75,300 | -0.19(-2.13%) |
Apr 22, 2003 | 8.550 | 8.970 | 8.500 | 8.940 | 79,200 | +0.40(+4.68%) |
Apr 21, 2003 | 8.610 | 8.650 | 8.420 | 8.540 | 36,600 | +0.04(+0.47%) |
Apr 17, 2003 | 8.270 | 8.550 | 8.210 | 8.500 | 56,500 | +0.44(+5.46%) |
Apr 16, 2003 | 8.830 | 8.830 | 7.750 | 8.060 | 134,700 | -0.69(-7.89%) |
Apr 15, 2003 | 8.590 | 8.750 | 8.420 | 8.750 | 52,000 | +0.21(+2.46%) |
Apr 14, 2003 | 8.270 | 8.830 | 8.210 | 8.540 | 66,200 | +0.10(+1.18%) |
Apr 11, 2003 | 8.350 | 8.700 | 8.350 | 8.440 | 76,200 | +0.10(+1.20%) |
Apr 10, 2003 | 8.450 | 8.570 | 8.030 | 8.340 | 134,400 | -0.19(-2.23%) |
Apr 09, 2003 | 8.720 | 8.910 | 8.430 | 8.530 | 58,000 | -0.22(-2.51%) |
Apr 08, 2003 | 8.530 | 8.770 | 8.420 | 8.750 | 58,100 | +0.33(+3.92%) |
Apr 07, 2003 | 8.630 | 8.950 | 8.420 | 8.420 | 54,300 | -0.08(-0.94%) |
Apr 04, 2003 | 8.920 | 8.920 | 8.490 | 8.500 | 67,700 | -0.38(-4.28%) |
Apr 03, 2003 | 9.050 | 9.240 | 8.810 | 8.880 | 172,400 | -0.06(-0.67%) |
Apr 02, 2003 | 8.700 | 9.300 | 8.700 | 8.940 | 114,600 | +0.33(+3.83%) |
Apr 01, 2003 | 9.040 | 9.150 | 8.350 | 8.610 | 121,600 | -0.19(-2.16%) |
Mar 31, 2003 | 8.350 | 9.850 | 8.260 | 8.800 | 352,223 | +0.65(+7.98%) |
Mar 28, 2003 | 8.120 | 8.360 | 8.040 | 8.150 | 9,360,000 | +0.06(+0.74%) |
Mar 27, 2003 | 8.070 | 8.150 | 7.900 | 8.090 | 56,800 | +0.00(+0.00%) |
Mar 26, 2003 | 8.530 | 8.590 | 7.901 | 8.090 | 174,822 | -0.26(-3.11%) |
Mar 25, 2003 | 8.190 | 8.756 | 8.000 | 8.350 | 239,345 | -0.06(-0.71%) |
Mar 24, 2003 | 8.490 | 8.500 | 8.020 | 8.410 | 164,852 | +0.26(+3.19%) |
Mar 21, 2003 | 8.000 | 8.360 | 7.930 | 8.150 | 116,960 | +0.27(+3.43%) |
Mar 20, 2003 | 7.350 | 8.060 | 7.110 | 7.880 | 357,558 | +0.47(+6.34%) |
Mar 19, 2003 | 7.040 | 7.680 | 7.000 | 7.410 | 366,500 | +0.41(+5.86%) |
Mar 18, 2003 | 6.750 | 7.090 | 6.740 | 7.000 | 96,005 | +0.08(+1.16%) |
Mar 17, 2003 | 6.390 | 7.000 | 6.310 | 6.920 | 257,716 | +0.73(+11.79%) |
Mar 14, 2003 | 6.170 | 6.310 | 6.070 | 6.190 | 89,658 | +0.02(+0.32%) |
Mar 13, 2003 | 5.910 | 6.200 | 5.910 | 6.170 | 104,800 | +0.34(+5.83%) |
Mar 12, 2003 | 5.850 | 5.960 | 5.790 | 5.830 | 163,068 | -0.02(-0.34%) |
Mar 11, 2003 | 5.700 | 6.000 | 5.620 | 5.850 | 175,700 | +0.19(+3.36%) |
Mar 10, 2003 | 5.500 | 5.700 | 5.290 | 5.660 | 156,800 | +0.07(+1.25%) |
Mar 07, 2003 | 5.680 | 5.750 | 5.530 | 5.590 | 97,100 | -0.34(-5.73%) |
Mar 06, 2003 | 6.430 | 6.430 | 5.850 | 5.930 | 90,900 | -0.47(-7.34%) |
Mar 05, 2003 | 6.540 | 6.580 | 6.380 | 6.400 | 274,000 | -0.26(-3.90%) |
Mar 04, 2003 | 7.200 | 7.200 | 6.550 | 6.660 | 119,500 | -0.13(-1.91%) |
Mar 03, 2003 | 6.840 | 6.960 | 6.740 | 6.790 | 116,500 | +0.04(+0.59%) |
Feb 28, 2003 | 6.940 | 6.950 | 6.700 | 6.750 | 127,300 | -0.17(-2.46%) |
Feb 27, 2003 | 7.000 | 7.140 | 6.920 | 6.920 | 57,900 | -0.06(-0.86%) |
Feb 26, 2003 | 7.530 | 7.980 | 6.940 | 6.980 | 226,200 | +0.18(+2.65%) |
Feb 25, 2003 | 6.750 | 6.980 | 6.450 | 6.800 | 153,100 | +0.14(+2.10%) |
Feb 24, 2003 | 6.840 | 6.880 | 6.640 | 6.660 | 117,800 | -0.18(-2.63%) |
Feb 21, 2003 | 6.790 | 6.890 | 6.690 | 6.840 | 105,900 | +0.14(+2.09%) |
Feb 20, 2003 | 6.770 | 6.890 | 6.670 | 6.700 | 107,800 | +0.01(+0.15%) |
Feb 19, 2003 | 6.800 | 6.940 | 6.560 | 6.690 | 100,800 | -0.13(-1.91%) |
Feb 18, 2003 | 7.000 | 7.030 | 6.610 | 6.820 | 146,700 | -0.17(-2.43%) |
Feb 14, 2003 | 7.100 | 7.200 | 6.850 | 6.990 | 205,600 | -0.14(-1.96%) |
Feb 13, 2003 | 7.030 | 7.370 | 6.940 | 7.130 | 220,600 | +0.12(+1.71%) |
Feb 12, 2003 | 7.030 | 7.170 | 6.980 | 7.010 | 123,200 | -0.01(-0.14%) |
Feb 11, 2003 | 7.150 | 7.340 | 7.000 | 7.020 | 249,700 | -0.19(-2.64%) |
Feb 10, 2003 | 7.060 | 7.300 | 6.910 | 7.210 | 226,700 | +0.17(+2.41%) |
Feb 07, 2003 | 7.120 | 7.330 | 6.850 | 7.040 | 233,200 | +0.00(+0.00%) |
Feb 06, 2003 | 7.000 | 7.430 | 6.970 | 7.040 | 279,200 | -0.05(-0.71%) |
Feb 05, 2003 | 7.250 | 7.450 | 7.030 | 7.090 | 411,000 | -0.15(-2.07%) |
Feb 04, 2003 | 7.850 | 7.930 | 6.820 | 7.240 | 1,333,400 | -0.66(-8.35%) |
Feb 03, 2003 | 8.890 | 8.890 | 7.830 | 7.900 | 796,000 | -0.46(-5.50%) |
Jan 31, 2003 | 9.280 | 9.510 | 8.100 | 8.360 | 2,260,300 | -6.04(-41.94%) |
Jan 29, 2003 | 13.80 | 14.90 | 13.49 | 14.40 | 205,200 | +0.53(+3.82%) |
Jan 28, 2003 | 13.39 | 14.15 | 13.23 | 13.87 | 175,400 | +0.48(+3.58%) |
Jan 27, 2003 | 13.95 | 14.08 | 13.34 | 13.39 | 152,300 | -0.76(-5.38%) |
Jan 24, 2003 | 14.50 | 14.58 | 14.04 | 14.15 | 169,300 | -0.61(-4.13%) |
Jan 23, 2003 | 14.60 | 14.79 | 14.44 | 14.76 | 185,300 | +0.22(+1.51%) |
Jan 22, 2003 | 14.87 | 14.93 | 14.50 | 14.54 | 131,000 | -0.39(-2.61%) |
Jan 21, 2003 | 15.51 | 15.54 | 14.86 | 14.93 | 271,700 | -0.61(-3.93%) |
Jan 17, 2003 | 15.87 | 16.14 | 15.48 | 15.54 | 107,000 | -0.36(-2.26%) |
Jan 16, 2003 | 16.05 | 16.60 | 15.85 | 15.90 | 112,400 | +0.02(+0.13%) |
Jan 15, 2003 | 16.29 | 16.69 | 15.56 | 15.88 | 198,900 | -0.72(-4.34%) |
Jan 14, 2003 | 16.61 | 16.96 | 16.12 | 16.60 | 205,900 | -0.21(-1.25%) |
Jan 13, 2003 | 18.02 | 18.19 | 16.66 | 16.81 | 282,500 | -1.21(-6.71%) |
Jan 10, 2003 | 18.09 | 18.38 | 17.80 | 18.02 | 129,400 | -0.28(-1.53%) |
Jan 09, 2003 | 18.36 | 18.74 | 18.04 | 18.30 | 243,700 | -0.30(-1.61%) |
Jan 08, 2003 | 19.79 | 19.84 | 18.22 | 18.60 | 252,500 | -1.28(-6.44%) |
Jan 07, 2003 | 20.88 | 21.19 | 19.79 | 19.88 | 201,300 | -1.21(-5.74%) |
Jan 06, 2003 | 21.15 | 21.44 | 20.71 | 21.09 | 173,200 | -0.11(-0.52%) |
Jan 03, 2003 | 21.70 | 21.70 | 21.10 | 21.20 | 65,800 | -0.52(-2.39%) |
Jan 02, 2003 | 21.36 | 21.75 | 20.59 | 21.72 | 100,300 | +0.22(+1.02%) |
Dec 31, 2002 | 21.08 | 22.06 | 21.07 | 21.50 | 114,300 | +0.44(+2.08%) |
Dec 30, 2002 | 21.25 | 21.83 | 20.76 | 21.06 | 155,100 | -0.38(-1.77%) |
Dec 27, 2002 | 22.08 | 22.08 | 21.12 | 21.44 | 56,500 | -0.68(-3.07%) |
Dec 26, 2002 | 22.25 | 22.52 | 21.86 | 22.12 | 86,400 | -0.14(-0.63%) |
Dec 24, 2002 | 22.17 | 22.45 | 22.16 | 22.26 | 17,600 | +0.19(+0.86%) |
Dec 23, 2002 | 22.15 | 22.30 | 21.60 | 22.07 | 96,900 | +0.08(+0.36%) |
Dec 20, 2002 | 22.15 | 22.35 | 21.50 | 21.99 | 76,000 | +0.07(+0.32%) |
Dec 19, 2002 | 21.30 | 22.20 | 21.30 | 21.92 | 96,500 | +0.86(+4.08%) |
Dec 18, 2002 | 21.46 | 21.46 | 20.96 | 21.06 | 73,400 | -0.56(-2.59%) |
Dec 17, 2002 | 21.42 | 21.84 | 21.30 | 21.62 | 80,500 | +0.21(+0.99%) |
Dec 16, 2002 | 21.03 | 21.41 | 20.89 | 21.41 | 120,900 | +0.05(+0.23%) |
Dec 13, 2002 | 21.95 | 21.95 | 21.20 | 21.36 | 41,900 | -0.52(-2.37%) |
Dec 12, 2002 | 22.05 | 22.46 | 21.56 | 21.88 | 63,300 | -0.34(-1.53%) |
Dec 11, 2002 | 21.99 | 22.57 | 21.89 | 22.22 | 86,300 | +0.19(+0.86%) |
Dec 10, 2002 | 22.20 | 22.42 | 21.89 | 22.03 | 56,500 | -0.05(-0.23%) |
Dec 09, 2002 | 23.53 | 23.53 | 22.08 | 22.08 | 78,900 | -1.29(-5.52%) |
Dec 06, 2002 | 22.32 | 23.40 | 22.32 | 23.37 | 80,700 | +0.66(+2.91%) |
Dec 05, 2002 | 23.60 | 23.60 | 22.00 | 22.71 | 82,000 | -0.69(-2.95%) |
Dec 04, 2002 | 23.75 | 23.75 | 23.15 | 23.40 | 94,700 | -0.62(-2.58%) |
Dec 03, 2002 | 24.20 | 24.40 | 23.60 | 24.02 | 175,900 | -0.46(-1.88%) |