Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 12.95 | 13.57 | 12.95 | 13.14 | 14,666 | +0.03(+0.23%) |
Nov 26, 2003 | 13.38 | 13.47 | 12.87 | 13.11 | 40,712 | -0.11(-0.83%) |
Nov 25, 2003 | 13.35 | 13.85 | 13.16 | 13.22 | 91,347 | -0.13(-0.97%) |
Nov 24, 2003 | 13.00 | 13.77 | 13.00 | 13.35 | 129,783 | +0.48(+3.73%) |
Nov 21, 2003 | 13.15 | 13.24 | 12.85 | 12.87 | 183,164 | -0.28(-2.13%) |
Nov 20, 2003 | 13.01 | 13.60 | 13.01 | 13.15 | 112,990 | -0.13(-0.98%) |
Nov 19, 2003 | 13.25 | 13.38 | 12.80 | 13.28 | 192,465 | +0.08(+0.61%) |
Nov 18, 2003 | 12.46 | 13.35 | 12.46 | 13.20 | 142,703 | +0.69(+5.52%) |
Nov 17, 2003 | 13.37 | 13.37 | 12.01 | 12.51 | 158,378 | -0.90(-6.71%) |
Nov 14, 2003 | 14.10 | 14.27 | 13.41 | 13.41 | 56,508 | -0.69(-4.89%) |
Nov 13, 2003 | 13.35 | 14.45 | 13.35 | 14.10 | 140,688 | +0.60(+4.44%) |
Nov 12, 2003 | 13.50 | 13.55 | 13.35 | 13.50 | 108,496 | +0.01(+0.07%) |
Nov 11, 2003 | 13.50 | 13.52 | 13.10 | 13.49 | 46,235 | -0.09(-0.66%) |
Nov 10, 2003 | 14.40 | 14.60 | 13.50 | 13.58 | 76,101 | -0.92(-6.34%) |
Nov 07, 2003 | 14.58 | 14.70 | 14.28 | 14.50 | 100,739 | -0.18(-1.23%) |
Nov 06, 2003 | 14.85 | 15.00 | 14.06 | 14.68 | 61,887 | -0.12(-0.81%) |
Nov 05, 2003 | 15.12 | 15.12 | 14.70 | 14.80 | 115,076 | -0.16(-1.07%) |
Nov 04, 2003 | 14.55 | 15.05 | 14.40 | 14.96 | 360,416 | +0.56(+3.89%) |
Nov 03, 2003 | 13.98 | 14.43 | 13.96 | 14.40 | 66,880 | +0.17(+1.19%) |
Oct 31, 2003 | 14.60 | 14.60 | 13.80 | 14.23 | 108,236 | -0.11(-0.77%) |
Oct 30, 2003 | 14.63 | 14.77 | 14.30 | 14.34 | 95,115 | -0.29(-1.98%) |
Oct 29, 2003 | 13.85 | 14.75 | 13.85 | 14.63 | 152,146 | +0.74(+5.33%) |
Oct 28, 2003 | 12.86 | 13.96 | 12.86 | 13.89 | 287,267 | +0.99(+7.68%) |
Oct 27, 2003 | 13.40 | 14.22 | 12.49 | 12.90 | 216,000 | -0.57(-4.24%) |
Oct 24, 2003 | 13.74 | 13.75 | 13.35 | 13.47 | 129,900 | -0.22(-1.61%) |
Oct 23, 2003 | 14.00 | 14.10 | 12.96 | 13.69 | 274,600 | -0.40(-2.85%) |
Oct 22, 2003 | 14.79 | 14.90 | 13.95 | 14.09 | 293,800 | -0.76(-5.11%) |
Oct 21, 2003 | 14.90 | 14.90 | 14.20 | 14.85 | 203,089 | +0.02(+0.13%) |
Oct 20, 2003 | 16.42 | 16.50 | 14.64 | 14.83 | 517,238 | -1.58(-9.63%) |
Oct 17, 2003 | 14.76 | 16.88 | 12.79 | 16.41 | 941,600 | +0.54(+3.40%) |
Oct 16, 2003 | 15.99 | 16.00 | 15.56 | 15.87 | 152,254 | -0.12(-0.75%) |
Oct 15, 2003 | 16.26 | 16.50 | 15.32 | 15.99 | 92,745 | -0.43(-2.62%) |
Oct 14, 2003 | 16.29 | 16.49 | 16.10 | 16.42 | 102,442 | +0.19(+1.17%) |
Oct 13, 2003 | 16.18 | 16.40 | 15.68 | 16.23 | 80,364 | -0.09(-0.55%) |
Oct 10, 2003 | 16.00 | 16.40 | 16.00 | 16.32 | 88,438 | +0.07(+0.43%) |
Oct 09, 2003 | 15.93 | 16.39 | 15.93 | 16.25 | 149,979 | +0.16(+0.99%) |
Oct 08, 2003 | 15.68 | 16.14 | 15.51 | 16.09 | 323,352 | +0.41(+2.61%) |
Oct 07, 2003 | 15.80 | 16.04 | 15.18 | 15.68 | 181,212 | -0.55(-3.39%) |
Oct 06, 2003 | 16.30 | 16.50 | 14.55 | 16.23 | 545,238 | -0.17(-1.04%) |
Oct 03, 2003 | 16.55 | 17.50 | 16.03 | 16.40 | 207,763 | -0.10(-0.61%) |
Oct 02, 2003 | 15.88 | 16.61 | 15.88 | 16.50 | 230,179 | +0.61(+3.84%) |
Oct 01, 2003 | 16.25 | 16.30 | 15.30 | 15.89 | 192,854 | -0.37(-2.28%) |
Sep 30, 2003 | 16.15 | 16.37 | 15.50 | 16.26 | 176,700 | +0.31(+1.94%) |
Sep 29, 2003 | 16.10 | 16.35 | 15.95 | 15.95 | 867,063 | -0.06(-0.37%) |
Sep 26, 2003 | 15.75 | 16.10 | 15.75 | 16.01 | 507,673 | +0.30(+1.91%) |
Sep 25, 2003 | 15.72 | 15.98 | 15.41 | 15.71 | 113,855 | -0.20(-1.26%) |
Sep 24, 2003 | 16.02 | 15.99 | 15.26 | 15.91 | 54,919 | -0.11(-0.69%) |
Sep 23, 2003 | 15.64 | 16.04 | 15.64 | 16.02 | 360,685 | +0.06(+0.38%) |
Sep 22, 2003 | 15.85 | 16.20 | 15.05 | 15.96 | 186,310 | +0.12(+0.76%) |
Sep 19, 2003 | 15.73 | 15.92 | 15.00 | 15.84 | 94,156 | +0.41(+2.65%) |
Sep 18, 2003 | 16.37 | 16.37 | 15.00 | 15.43 | 147,265 | -1.07(-6.48%) |
Sep 17, 2003 | 16.27 | 16.74 | 16.05 | 16.50 | 207,807 | +0.34(+2.10%) |
Sep 16, 2003 | 15.03 | 16.16 | 14.94 | 16.16 | 236,045 | +1.09(+7.23%) |
Sep 15, 2003 | 14.11 | 15.16 | 14.11 | 15.07 | 132,900 | +0.44(+3.01%) |
Sep 12, 2003 | 14.51 | 14.68 | 13.81 | 14.63 | 67,700 | +0.18(+1.25%) |
Sep 11, 2003 | 14.25 | 14.45 | 13.60 | 14.45 | 70,700 | +0.15(+1.05%) |
Sep 10, 2003 | 14.18 | 14.85 | 14.15 | 14.30 | 76,200 | +0.07(+0.49%) |
Sep 09, 2003 | 14.50 | 14.70 | 14.15 | 14.23 | 69,200 | -0.22(-1.52%) |
Sep 08, 2003 | 14.05 | 14.45 | 13.75 | 14.45 | 86,300 | +0.64(+4.63%) |
Sep 05, 2003 | 13.24 | 14.72 | 13.08 | 13.81 | 219,300 | +0.56(+4.23%) |
Sep 04, 2003 | 13.00 | 13.25 | 12.71 | 13.25 | 73,300 | +0.15(+1.15%) |
Sep 03, 2003 | 13.14 | 13.43 | 12.50 | 13.10 | 61,900 | -0.03(-0.23%) |
Sep 02, 2003 | 12.60 | 13.13 | 11.96 | 13.13 | 115,400 | +0.28(+2.18%) |
Aug 29, 2003 | 12.93 | 13.02 | 12.60 | 12.85 | 26,200 | -0.04(-0.31%) |
Aug 28, 2003 | 13.00 | 13.13 | 12.78 | 12.89 | 71,900 | -0.11(-0.85%) |
Aug 27, 2003 | 12.87 | 13.00 | 12.79 | 13.00 | 37,100 | +0.18(+1.40%) |
Aug 26, 2003 | 13.00 | 13.00 | 11.85 | 12.82 | 56,000 | -0.18(-1.38%) |
Aug 25, 2003 | 13.15 | 13.20 | 12.95 | 13.00 | 54,200 | -0.16(-1.22%) |
Aug 22, 2003 | 13.25 | 13.50 | 12.81 | 13.16 | 68,400 | -0.06(-0.45%) |
Aug 21, 2003 | 12.75 | 13.25 | 12.55 | 13.22 | 163,300 | +0.36(+2.80%) |
Aug 20, 2003 | 12.99 | 12.99 | 12.53 | 12.86 | 78,500 | -0.13(-1.00%) |
Aug 19, 2003 | 12.60 | 12.99 | 12.50 | 12.99 | 96,300 | +0.58(+4.67%) |
Aug 18, 2003 | 12.22 | 12.60 | 12.20 | 12.41 | 78,700 | -0.09(-0.72%) |
Aug 15, 2003 | 12.25 | 12.50 | 12.25 | 12.50 | 53,200 | +0.25(+2.04%) |
Aug 14, 2003 | 11.76 | 12.25 | 11.76 | 12.25 | 57,600 | +0.25(+2.08%) |
Aug 13, 2003 | 11.78 | 12.10 | 11.76 | 12.00 | 57,500 | +0.00(+0.00%) |
Aug 12, 2003 | 11.90 | 12.00 | 11.71 | 12.00 | 63,500 | +0.11(+0.93%) |
Aug 11, 2003 | 11.53 | 12.04 | 11.36 | 11.89 | 74,400 | +0.13(+1.10%) |
Aug 08, 2003 | 11.77 | 12.04 | 11.39 | 11.76 | 89,000 | -0.07(-0.59%) |
Aug 07, 2003 | 12.45 | 12.64 | 11.52 | 11.83 | 150,000 | -0.63(-5.06%) |
Aug 06, 2003 | 13.00 | 13.00 | 12.46 | 12.46 | 67,700 | -0.49(-3.78%) |
Aug 05, 2003 | 12.15 | 13.53 | 11.95 | 12.95 | 362,600 | +0.96(+8.01%) |
Aug 04, 2003 | 12.34 | 12.50 | 11.66 | 11.99 | 53,700 | -0.52(-4.16%) |
Aug 01, 2003 | 12.14 | 12.55 | 12.12 | 12.51 | 85,300 | +0.39(+3.22%) |
Jul 31, 2003 | 11.54 | 12.17 | 11.54 | 12.12 | 94,200 | +0.70(+6.09%) |
Jul 30, 2003 | 11.75 | 12.05 | 11.19 | 11.42 | 60,300 | -0.28(-2.36%) |
Jul 29, 2003 | 12.10 | 12.23 | 11.65 | 11.70 | 170,500 | -0.40(-3.30%) |
Jul 28, 2003 | 11.90 | 12.26 | 11.74 | 12.10 | 374,800 | +0.38(+3.23%) |
Jul 25, 2003 | 12.00 | 12.20 | 11.60 | 11.72 | 148,100 | -0.21(-1.76%) |
Jul 24, 2003 | 12.15 | 12.41 | 11.79 | 11.93 | 115,600 | -0.26(-2.13%) |
Jul 23, 2003 | 12.20 | 12.49 | 11.57 | 12.19 | 384,600 | -0.25(-2.01%) |
Jul 22, 2003 | 12.59 | 12.80 | 11.95 | 12.44 | 215,600 | -0.36(-2.81%) |
Jul 21, 2003 | 12.00 | 13.07 | 11.91 | 12.80 | 334,700 | +0.89(+7.47%) |
Jul 18, 2003 | 9.600 | 12.55 | 9.600 | 11.91 | 917,000 | +2.85(+31.44%) |
Jul 17, 2003 | 9.100 | 9.740 | 8.950 | 9.061 | 163,400 | +0.01(+0.12%) |
Jul 16, 2003 | 8.860 | 9.100 | 8.750 | 9.050 | 103,100 | +0.02(+0.22%) |
Jul 15, 2003 | 9.250 | 9.300 | 8.870 | 9.030 | 68,100 | -0.07(-0.77%) |
Jul 14, 2003 | 9.300 | 9.829 | 9.100 | 9.100 | 95,900 | -0.45(-4.71%) |
Jul 11, 2003 | 9.330 | 9.700 | 9.310 | 9.550 | 41,400 | -0.05(-0.52%) |
Jul 10, 2003 | 9.740 | 9.850 | 8.600 | 9.600 | 140,100 | -0.14(-1.44%) |
Jul 09, 2003 | 9.990 | 10.00 | 9.620 | 9.740 | 159,700 | -0.22(-2.21%) |
Jul 08, 2003 | 10.54 | 10.60 | 9.930 | 9.960 | 290,100 | -0.53(-5.05%) |
Jul 07, 2003 | 10.18 | 10.75 | 10.13 | 10.49 | 249,700 | +0.22(+2.14%) |
Jul 03, 2003 | 10.28 | 10.39 | 10.17 | 10.27 | 121,000 | -0.02(-0.19%) |
Jul 02, 2003 | 10.00 | 10.28 | 9.960 | 10.29 | 33,100 | +0.29(+2.90%) |
Jul 01, 2003 | 10.09 | 10.23 | 9.380 | 10.00 | 94,000 | -0.05(-0.50%) |
Jun 30, 2003 | 9.650 | 10.26 | 9.650 | 10.05 | 399,358 | +0.01(+0.10%) |
Jun 27, 2003 | 9.900 | 10.49 | 9.830 | 10.04 | 98,800 | -0.03(-0.30%) |
Jun 26, 2003 | 9.500 | 10.08 | 9.260 | 10.07 | 188,800 | +0.67(+7.13%) |
Jun 25, 2003 | 9.500 | 9.500 | 9.230 | 9.400 | 231,500 | +0.00(+0.00%) |
Jun 24, 2003 | 9.200 | 9.580 | 9.050 | 9.400 | 43,100 | +0.30(+3.30%) |
Jun 23, 2003 | 9.450 | 9.450 | 8.830 | 9.100 | 57,600 | -0.26(-2.78%) |
Jun 20, 2003 | 9.389 | 9.500 | 9.080 | 9.360 | 107,900 | +0.02(+0.21%) |
Jun 19, 2003 | 9.120 | 9.400 | 8.530 | 9.340 | 49,900 | +0.03(+0.31%) |
Jun 18, 2003 | 9.680 | 9.680 | 8.900 | 9.311 | 63,100 | -0.08(-0.84%) |
Jun 17, 2003 | 7.990 | 10.16 | 7.990 | 9.390 | 350,800 | +1.40(+17.52%) |
Jun 16, 2003 | 8.130 | 8.150 | 7.710 | 7.990 | 123,200 | -0.06(-0.75%) |
Jun 13, 2003 | 7.970 | 8.190 | 7.820 | 8.050 | 138,100 | +0.27(+3.47%) |
Jun 12, 2003 | 7.650 | 8.000 | 7.510 | 7.780 | 31,500 | +0.16(+2.10%) |
Jun 11, 2003 | 7.300 | 7.830 | 7.200 | 7.620 | 74,900 | +0.18(+2.42%) |
Jun 10, 2003 | 6.860 | 7.500 | 6.700 | 7.440 | 118,800 | +0.03(+0.40%) |
Jun 09, 2003 | 7.700 | 7.610 | 7.320 | 7.410 | 142,338 | -0.29(-3.77%) |
Jun 06, 2003 | 8.000 | 8.480 | 7.380 | 7.700 | 91,800 | -0.35(-4.35%) |
Jun 05, 2003 | 7.100 | 8.060 | 7.000 | 8.050 | 183,100 | +0.95(+13.38%) |
Jun 04, 2003 | 7.070 | 7.100 | 6.700 | 7.100 | 223,100 | +0.05(+0.71%) |
Jun 03, 2003 | 6.960 | 7.090 | 6.900 | 7.050 | 141,800 | +0.01(+0.14%) |
Jun 02, 2003 | 7.090 | 7.200 | 6.960 | 7.040 | 280,100 | +0.00(+0.00%) |
May 30, 2003 | 7.000 | 7.070 | 6.900 | 7.040 | 143,900 | +0.04(+0.57%) |
May 29, 2003 | 7.040 | 7.040 | 6.860 | 7.000 | 142,400 | +0.00(+0.00%) |
May 28, 2003 | 7.000 | 7.050 | 6.800 | 7.000 | 157,100 | +0.00(+0.00%) |
May 27, 2003 | 7.020 | 7.150 | 6.820 | 7.000 | 77,400 | +0.01(+0.14%) |
May 23, 2003 | 6.930 | 7.200 | 6.930 | 6.990 | 73,600 | +0.01(+0.14%) |
May 22, 2003 | 6.920 | 7.200 | 6.560 | 6.980 | 120,200 | +0.05(+0.72%) |
May 21, 2003 | 7.100 | 7.250 | 6.930 | 6.930 | 61,600 | -0.07(-1.00%) |
May 20, 2003 | 7.070 | 7.100 | 6.600 | 7.000 | 122,700 | -0.21(-2.91%) |
May 19, 2003 | 7.450 | 7.490 | 6.910 | 7.210 | 45,400 | -0.19(-2.57%) |
May 16, 2003 | 7.040 | 7.450 | 7.040 | 7.400 | 147,000 | +0.19(+2.62%) |
May 15, 2003 | 6.870 | 7.360 | 6.870 | 7.211 | 199,100 | +0.40(+5.89%) |
May 14, 2003 | 6.930 | 6.970 | 6.720 | 6.810 | 157,100 | -0.16(-2.30%) |
May 13, 2003 | 6.870 | 7.000 | 6.500 | 6.970 | 148,600 | +0.07(+1.01%) |
May 12, 2003 | 7.230 | 7.230 | 6.600 | 6.900 | 260,000 | +0.04(+0.58%) |
May 09, 2003 | 6.990 | 6.990 | 6.650 | 6.860 | 162,200 | -0.01(-0.15%) |
May 08, 2003 | 6.530 | 7.080 | 6.510 | 6.870 | 311,900 | +0.08(+1.18%) |
May 07, 2003 | 6.900 | 6.900 | 6.490 | 6.790 | 303,000 | -0.07(-1.02%) |
May 06, 2003 | 6.400 | 7.140 | 6.390 | 6.860 | 416,100 | +0.47(+7.36%) |
May 05, 2003 | 6.000 | 6.460 | 5.910 | 6.390 | 140,000 | +0.39(+6.50%) |
May 02, 2003 | 5.690 | 6.030 | 5.660 | 6.000 | 188,800 | +0.36(+6.38%) |
May 01, 2003 | 5.750 | 5.990 | 5.300 | 5.640 | 109,900 | -0.27(-4.63%) |
Apr 30, 2003 | 5.200 | 6.000 | 5.000 | 5.914 | 111,800 | +0.72(+13.95%) |
Apr 29, 2003 | 5.240 | 5.240 | 5.150 | 5.190 | 48,300 | -0.04(-0.76%) |
Apr 28, 2003 | 5.200 | 5.500 | 4.420 | 5.230 | 146,300 | +0.02(+0.38%) |
Apr 25, 2003 | 5.360 | 5.360 | 5.000 | 5.210 | 147,000 | +0.13(+2.56%) |
Apr 24, 2003 | 5.440 | 5.500 | 5.060 | 5.080 | 114,800 | -0.46(-8.29%) |
Apr 23, 2003 | 5.550 | 5.560 | 5.070 | 5.539 | 98,000 | -0.09(-1.62%) |
Apr 22, 2003 | 5.350 | 5.750 | 5.250 | 5.630 | 49,100 | +0.31(+5.83%) |
Apr 21, 2003 | 5.300 | 5.450 | 5.150 | 5.320 | 239,900 | +0.12(+2.31%) |
Apr 17, 2003 | 5.150 | 5.250 | 4.790 | 5.200 | 143,200 | +0.22(+4.42%) |
Apr 16, 2003 | 5.110 | 5.120 | 4.600 | 4.980 | 68,900 | -0.12(-2.35%) |
Apr 15, 2003 | 5.250 | 5.250 | 4.930 | 5.100 | 23,600 | -0.15(-2.86%) |
Apr 14, 2003 | 5.280 | 5.340 | 5.250 | 5.250 | 28,600 | +0.00(+0.00%) |
Apr 11, 2003 | 4.900 | 5.310 | 4.750 | 5.250 | 138,600 | +0.28(+5.63%) |
Apr 10, 2003 | 4.670 | 4.990 | 4.570 | 4.970 | 157,600 | +0.29(+6.20%) |
Apr 09, 2003 | 4.480 | 4.700 | 4.430 | 4.680 | 90,000 | +0.26(+5.88%) |
Apr 08, 2003 | 4.000 | 4.500 | 4.000 | 4.420 | 54,700 | +0.22(+5.24%) |
Apr 07, 2003 | 4.000 | 4.250 | 3.940 | 4.200 | 103,900 | +0.30(+7.69%) |
Apr 04, 2003 | 3.410 | 4.010 | 3.400 | 3.900 | 100,600 | +0.55(+16.42%) |
Apr 03, 2003 | 3.340 | 3.400 | 3.070 | 3.350 | 56,900 | +0.06(+1.82%) |
Apr 02, 2003 | 3.500 | 3.550 | 3.290 | 3.290 | 67,100 | -0.01(-0.30%) |
Apr 01, 2003 | 3.270 | 3.450 | 3.260 | 3.300 | 178,700 | -0.01(-0.30%) |
Mar 31, 2003 | 3.010 | 3.400 | 3.010 | 3.310 | 367,700 | +0.31(+10.33%) |
Mar 28, 2003 | 2.811 | 3.060 | 2.750 | 3.000 | 185,100 | +0.11(+3.81%) |
Mar 27, 2003 | 3.050 | 3.100 | 2.840 | 2.890 | 48,500 | -0.07(-2.36%) |
Mar 26, 2003 | 2.960 | 2.971 | 2.910 | 2.960 | 24,756 | +0.01(+0.34%) |
Mar 25, 2003 | 3.160 | 3.160 | 2.950 | 2.950 | 28,400 | +0.00(+0.00%) |
Mar 24, 2003 | 3.130 | 3.180 | 2.920 | 2.950 | 45,800 | -0.10(-3.28%) |
Mar 21, 2003 | 3.110 | 3.170 | 2.951 | 3.050 | 43,400 | +0.14(+4.81%) |
Mar 20, 2003 | 2.900 | 3.000 | 2.860 | 2.910 | 74,100 | +0.00(+0.00%) |
Mar 19, 2003 | 3.000 | 3.060 | 2.810 | 2.910 | 59,600 | -0.09(-3.00%) |
Mar 18, 2003 | 2.990 | 3.110 | 2.910 | 3.000 | 109,946 | +0.01(+0.30%) |
Mar 17, 2003 | 2.990 | 3.010 | 2.820 | 2.991 | 26,800 | +0.08(+2.78%) |
Mar 14, 2003 | 2.850 | 2.950 | 2.850 | 2.910 | 34,200 | +0.09(+3.19%) |
Mar 13, 2003 | 2.650 | 2.840 | 2.620 | 2.820 | 24,800 | +0.18(+6.82%) |
Mar 12, 2003 | 2.480 | 2.640 | 2.470 | 2.640 | 41,500 | +0.16(+6.45%) |
Mar 11, 2003 | 2.600 | 2.650 | 2.480 | 2.480 | 38,700 | -0.12(-4.62%) |
Mar 10, 2003 | 2.840 | 2.840 | 2.600 | 2.600 | 50,600 | -0.10(-3.70%) |
Mar 07, 2003 | 2.840 | 2.840 | 2.650 | 2.700 | 30,300 | -0.14(-4.93%) |
Mar 06, 2003 | 2.840 | 2.840 | 2.650 | 2.840 | 90,000 | +0.04(+1.43%) |
Mar 05, 2003 | 2.940 | 2.940 | 2.610 | 2.800 | 44,500 | -0.11(-3.78%) |
Mar 04, 2003 | 2.860 | 2.950 | 2.800 | 2.910 | 37,700 | +0.02(+0.69%) |
Mar 03, 2003 | 2.940 | 2.960 | 2.830 | 2.890 | 64,700 | -0.11(-3.67%) |
Feb 28, 2003 | 3.050 | 3.050 | 2.790 | 3.000 | 140,000 | -0.05(-1.64%) |
Feb 27, 2003 | 2.930 | 3.050 | 2.920 | 3.050 | 16,400 | +0.05(+1.67%) |
Feb 26, 2003 | 2.850 | 3.000 | 2.850 | 3.000 | 23,500 | +0.05(+1.69%) |
Feb 25, 2003 | 2.930 | 2.950 | 2.810 | 2.950 | 37,800 | -0.05(-1.67%) |
Feb 24, 2003 | 2.900 | 3.150 | 2.900 | 3.000 | 13,900 | +0.05(+1.73%) |
Feb 21, 2003 | 3.030 | 3.050 | 2.900 | 2.949 | 4,100 | -0.10(-3.31%) |
Feb 20, 2003 | 3.010 | 3.060 | 2.980 | 3.050 | 14,000 | -0.04(-1.33%) |
Feb 19, 2003 | 3.140 | 3.250 | 3.010 | 3.091 | 12,400 | -0.22(-6.62%) |
Feb 18, 2003 | 3.060 | 3.350 | 3.050 | 3.310 | 28,600 | +0.30(+9.97%) |
Feb 14, 2003 | 2.750 | 3.060 | 2.750 | 3.010 | 27,200 | +0.21(+7.50%) |
Feb 13, 2003 | 2.700 | 2.800 | 2.700 | 2.800 | 19,800 | +0.05(+1.82%) |
Feb 12, 2003 | 2.800 | 2.800 | 2.650 | 2.750 | 31,000 | -0.04(-1.43%) |
Feb 11, 2003 | 2.720 | 2.790 | 2.630 | 2.790 | 62,100 | +0.06(+2.20%) |
Feb 10, 2003 | 2.500 | 2.730 | 2.500 | 2.730 | 17,100 | +0.13(+5.00%) |
Feb 07, 2003 | 2.450 | 2.740 | 2.410 | 2.600 | 23,800 | -0.10(-3.70%) |
Feb 06, 2003 | 2.590 | 2.800 | 2.500 | 2.700 | 27,100 | +0.23(+9.31%) |
Feb 05, 2003 | 2.550 | 2.650 | 2.450 | 2.470 | 865,000 | -0.08(-3.14%) |
Feb 04, 2003 | 2.500 | 2.550 | 2.500 | 2.550 | 107,200 | +0.02(+0.79%) |
Feb 03, 2003 | 2.500 | 2.550 | 2.500 | 2.530 | 25,200 | +0.01(+0.40%) |
Jan 31, 2003 | 2.550 | 2.700 | 2.500 | 2.520 | 63,900 | -0.07(-2.70%) |
Jan 30, 2003 | 2.560 | 2.850 | 2.570 | 2.590 | 48,500 | +0.01(+0.58%) |
Jan 29, 2003 | 2.520 | 2.600 | 2.520 | 2.575 | 54,500 | +0.06(+2.18%) |
Jan 28, 2003 | 3.000 | 3.000 | 2.480 | 2.520 | 46,900 | -0.27(-9.68%) |
Jan 27, 2003 | 2.850 | 3.000 | 2.740 | 2.790 | 19,400 | -0.21(-7.00%) |
Jan 24, 2003 | 2.930 | 3.000 | 2.790 | 3.000 | 53,600 | +0.06(+2.04%) |
Jan 23, 2003 | 3.000 | 3.200 | 2.810 | 2.940 | 37,700 | +0.02(+0.68%) |
Jan 22, 2003 | 2.900 | 3.050 | 2.870 | 2.920 | 65,700 | +0.07(+2.46%) |
Jan 21, 2003 | 2.840 | 2.850 | 2.820 | 2.850 | 19,000 | +0.02(+0.71%) |
Jan 17, 2003 | 2.840 | 2.880 | 2.800 | 2.830 | 15,500 | +0.01(+0.35%) |
Jan 16, 2003 | 2.860 | 2.920 | 2.800 | 2.820 | 21,000 | -0.03(-1.05%) |
Jan 15, 2003 | 2.950 | 2.950 | 2.850 | 2.850 | 1,177,600 | -0.10(-3.36%) |
Jan 14, 2003 | 3.010 | 3.010 | 2.800 | 2.949 | 49,600 | -0.00(-0.03%) |
Jan 13, 2003 | 3.020 | 3.020 | 2.910 | 2.950 | 18,200 | +0.03(+1.03%) |
Jan 10, 2003 | 2.970 | 2.970 | 2.900 | 2.920 | 19,300 | -0.09(-2.99%) |
Jan 09, 2003 | 3.100 | 3.110 | 2.660 | 3.010 | 37,500 | +0.17(+5.99%) |
Jan 08, 2003 | 2.960 | 3.100 | 2.760 | 2.840 | 74,000 | -0.07(-2.41%) |
Jan 07, 2003 | 2.950 | 3.000 | 2.810 | 2.910 | 48,100 | -0.04(-1.32%) |
Jan 06, 2003 | 2.800 | 2.950 | 2.800 | 2.949 | 2,300 | +0.19(+6.85%) |
Jan 03, 2003 | 2.920 | 3.000 | 2.700 | 2.760 | 20,600 | -0.24(-8.00%) |
Jan 02, 2003 | 2.730 | 3.000 | 2.650 | 3.000 | 11,700 | +0.35(+13.21%) |
Dec 31, 2002 | 2.860 | 3.000 | 2.620 | 2.650 | 590,400 | -0.28(-9.56%) |
Dec 30, 2002 | 3.110 | 3.130 | 2.860 | 2.930 | 121,800 | -0.17(-5.48%) |
Dec 27, 2002 | 3.000 | 3.150 | 3.000 | 3.100 | 14,700 | +0.00(+0.00%) |
Dec 26, 2002 | 3.000 | 3.150 | 3.000 | 3.100 | 36,500 | +0.15(+5.08%) |
Dec 24, 2002 | 3.250 | 3.250 | 2.950 | 2.950 | 6,100 | -0.23(-7.23%) |
Dec 23, 2002 | 3.150 | 3.200 | 2.950 | 3.180 | 59,400 | +0.15(+4.95%) |
Dec 20, 2002 | 3.150 | 3.150 | 2.950 | 3.030 | 73,100 | -0.12(-3.81%) |
Dec 19, 2002 | 3.130 | 3.150 | 3.050 | 3.150 | 32,300 | +0.05(+1.58%) |
Dec 18, 2002 | 3.250 | 3.250 | 3.030 | 3.101 | 50,300 | -0.11(-3.43%) |
Dec 17, 2002 | 3.240 | 3.240 | 3.040 | 3.211 | 101,800 | +0.01(+0.34%) |
Dec 16, 2002 | 3.300 | 3.320 | 3.180 | 3.200 | 59,300 | -0.10(-3.03%) |
Dec 13, 2002 | 3.380 | 3.380 | 3.250 | 3.300 | 60,600 | -0.03(-0.90%) |
Dec 12, 2002 | 3.230 | 3.330 | 3.110 | 3.330 | 239,400 | +0.24(+7.77%) |
Dec 11, 2002 | 3.010 | 3.230 | 3.010 | 3.090 | 17,700 | +0.09(+3.00%) |
Dec 10, 2002 | 3.010 | 3.170 | 3.000 | 3.000 | 16,800 | +0.04(+1.35%) |
Dec 09, 2002 | 3.440 | 3.440 | 2.950 | 2.960 | 55,800 | -0.44(-12.94%) |
Dec 06, 2002 | 3.300 | 3.490 | 3.170 | 3.400 | 28,200 | +0.21(+6.58%) |
Dec 05, 2002 | 2.970 | 3.500 | 2.970 | 3.190 | 17,100 | +0.18(+5.98%) |
Dec 04, 2002 | 3.360 | 3.360 | 3.000 | 3.010 | 44,000 | -0.34(-10.15%) |
Dec 03, 2002 | 3.410 | 3.510 | 3.350 | 3.350 | 19,700 | -0.01(-0.30%) |