^HSI
Hang Seng Index
08:08:28
23924.81 HK$
0.0000 (%0.00)
Previous Close: 24312.16
Day Low₺23749.99
Day High₺24163.25
^HSI: Hang Seng Index Historical Data
2003 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 10,281.4464
CLOSE 10,283.7534
Low
LOW 8,331.87
High
HIGH 12,740.5
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2003 | 9,333.64 | 9,378.35 | 9,294.53 | 9,365.52 |
| 01/03/2003 | 9,523.25 | 9,585.66 | 9,520.85 | 9,583.85 |
| 01/06/2003 | 9,605.09 | 9,683.86 | 9,560.82 | 9,665.96 |
| 01/07/2003 | 9,710.79 | 9,710.79 | 9,592.29 | 9,652.4 |
| 01/08/2003 | 9,632.36 | 9,781.08 | 9,624.04 | 9,688.21 |
| 01/09/2003 | 9,626.14 | 9,677.59 | 9,599.24 | 9,675.41 |
| 01/10/2003 | 9,711.76 | 9,778.28 | 9,688.99 | 9,721.5 |
| 01/13/2003 | 9,752.3 | 9,834.08 | 9,752.3 | 9,834.08 |
| 01/14/2003 | 9,812.91 | 9,843.81 | 9,780.54 | 9,796.31 |
| 01/15/2003 | 9,807.43 | 9,892.7 | 9,807.43 | 9,873.49 |
| 01/16/2003 | 9,798.16 | 9,823.63 | 9,727.3 | 9,743.23 |
| 01/17/2003 | 9,730.55 | 9,733.44 | 9,597.23 | 9,614.59 |
| 01/20/2003 | 9,534.73 | 9,560.39 | 9,501.52 | 9,552.02 |
| 01/21/2003 | 9,558.2 | 9,595.26 | 9,548.14 | 9,568.47 |
| 01/22/2003 | 9,484.89 | 9,581.24 | 9,456.66 | 9,560.29 |
| 01/23/2003 | 9,513.58 | 9,606.87 | 9,513.58 | 9,584.7 |
| 01/24/2003 | 9,558.48 | 9,575.27 | 9,416.12 | 9,460.6 |
| 01/27/2003 | 9,326.76 | 9,326.76 | 9,253.36 | 9,298.67 |
| 01/28/2003 | 9,244.3 | 9,341.11 | 9,237.45 | 9,325.6 |
| 01/29/2003 | 9,272.28 | 9,281.99 | 9,203.68 | 9,240.79 |
| 01/30/2003 | 9,251.94 | 9,266.15 | 9,179.24 | 9,258.95 |
| 02/03/2003 | 9,258.95 | 9,258.95 | 9,258.95 | 9,258.95 |
| 02/04/2003 | 9,327.32 | 9,331.95 | 9,208.23 | 9,252.71 |
| 02/05/2003 | 9,214.64 | 9,238.92 | 9,156.31 | 9,180.47 |
| 02/06/2003 | 9,178.26 | 9,184.76 | 9,094.86 | 9,126.15 |
| 02/07/2003 | 9,099.41 | 9,163.67 | 9,072.67 | 9,150.95 |
| 02/10/2003 | 9,135.1 | 9,232.14 | 9,131.62 | 9,232.14 |
| 02/11/2003 | 9,237.19 | 9,285.06 | 9,151.22 | 9,194.91 |
| 02/12/2003 | 9,169.86 | 9,334.9 | 9,162.52 | 9,314.9 |
| 02/13/2003 | 9,273.38 | 9,283.23 | 9,142.94 | 9,173.43 |
| 02/14/2003 | 9,201.11 | 9,253.87 | 9,191.01 | 9,201.76 |
| 02/17/2003 | 9,311.65 | 9,392.86 | 9,311.65 | 9,383.68 |
| 02/18/2003 | 9,367.94 | 9,417.7 | 9,342.05 | 9,397.05 |
| 02/19/2003 | 9,461.13 | 9,463.99 | 9,389.4 | 9,427.63 |
| 02/20/2003 | 9,415.21 | 9,460.89 | 9,381.14 | 9,390.48 |
| 02/21/2003 | 9,361.05 | 9,364.83 | 9,231.37 | 9,250.86 |
| 02/24/2003 | 9,302.73 | 9,313.81 | 9,231.01 | 9,239.47 |
| 02/25/2003 | 9,140.06 | 9,154.42 | 9,103.29 | 9,148.48 |
| 02/26/2003 | 9,156.8 | 9,163.33 | 9,097.49 | 9,116.28 |
| 02/27/2003 | 9,072.87 | 9,175.32 | 9,029.95 | 9,134.24 |
| 02/28/2003 | 9,146.63 | 9,185.81 | 9,111.17 | 9,122.66 |
| 03/03/2003 | 9,141.46 | 9,316.27 | 9,141.46 | 9,268.77 |
| 03/04/2003 | 9,218.37 | 9,247.83 | 9,164.1 | 9,181.89 |
| 03/05/2003 | 9,105.37 | 9,135.01 | 9,059.07 | 9,109.18 |
| 03/06/2003 | 9,097.45 | 9,103.56 | 8,952.02 | 8,962.26 |
| 03/07/2003 | 8,917.12 | 8,941.23 | 8,869.61 | 8,907.1 |
| 03/10/2003 | 8,894.04 | 8,901.66 | 8,821.67 | 8,861.87 |
| 03/11/2003 | 8,776.99 | 8,860.51 | 8,757.22 | 8,859.93 |
| 03/12/2003 | 8,825.44 | 8,914.58 | 8,825.44 | 8,874.99 |
| 03/13/2003 | 8,857.31 | 8,863.64 | 8,764.4 | 8,787.45 |
| 03/14/2003 | 8,976.76 | 8,996.05 | 8,933.24 | 8,956.17 |
| 03/17/2003 | 8,901.22 | 8,901.22 | 8,795.08 | 8,804.16 |
| 03/18/2003 | 9,003.96 | 9,045.18 | 8,976.58 | 9,041.51 |
| 03/19/2003 | 8,973.19 | 9,197.93 | 8,913.05 | 9,158.59 |
| 03/20/2003 | 9,243.9 | 9,281.6 | 9,127.59 | 9,194.56 |
| 03/21/2003 | 9,220.95 | 9,227.2 | 9,146.29 | 9,179.19 |
| 03/24/2003 | 9,214.65 | 9,262.77 | 9,087.64 | 9,108.45 |
| 03/25/2003 | 9,012.04 | 9,081.39 | 9,008.62 | 9,062.15 |
| 03/26/2003 | 9,096.08 | 9,096.08 | 9,027.61 | 9,047.09 |
| 03/27/2003 | 9,027.99 | 9,027.99 | 8,850.43 | 8,872.32 |
| 03/28/2003 | 8,864.12 | 8,893.57 | 8,812.32 | 8,863.36 |
| 03/31/2003 | 8,755.81 | 8,755.81 | 8,586.7 | 8,634.45 |
| 04/01/2003 | 8,608.79 | 8,612.42 | 8,465.79 | 8,562.33 |
| 04/02/2003 | 8,608.79 | 8,612.42 | 8,465.79 | 8,596.89 |
| 04/03/2003 | 8,769.41 | 8,774.58 | 8,639.09 | 8,648.16 |
| 04/04/2003 | 8,669.73 | 8,845.8 | 8,662.81 | 8,726.11 |
| 04/07/2003 | 8,838.83 | 8,973.81 | 8,754.51 | 8,822.45 |
| 04/08/2003 | 8,885.62 | 8,906.99 | 8,786.36 | 8,859.66 |
| 04/09/2003 | 8,755.15 | 8,755.15 | 8,588.45 | 8,699.58 |
| 04/10/2003 | 8,597.86 | 8,647.75 | 8,559.77 | 8,636.85 |
| 04/11/2003 | 8,627.57 | 8,660.88 | 8,552.68 | 8,625.72 |
| 04/14/2003 | 8,598.08 | 8,598.08 | 8,493.46 | 8,563.21 |
| 04/15/2003 | 8,600.5 | 8,639.36 | 8,549.84 | 8,596.57 |
| 04/16/2003 | 8,653.59 | 8,705.27 | 8,609.46 | 8,632.1 |
| 04/17/2003 | 8,600.05 | 8,603.3 | 8,558.72 | 8,587.36 |
| 04/22/2003 | 8,531.11 | 8,574.79 | 8,479.38 | 8,528.43 |
| 04/23/2003 | 8,641.4 | 8,654.62 | 8,493.95 | 8,571.91 |
| 04/24/2003 | 8,482.6 | 8,490.08 | 8,403.49 | 8,458.72 |
| 04/25/2003 | 8,351.59 | 8,430.62 | 8,331.87 | 8,371.36 |
| 04/28/2003 | 8,354.66 | 8,453.69 | 8,354.66 | 8,409.01 |
| 04/29/2003 | 8,577.73 | 8,757.59 | 8,577.73 | 8,637.68 |
| 04/30/2003 | 8,758.24 | 8,777.08 | 8,700.12 | 8,717.22 |
| 05/02/2003 | 8,707.43 | 8,817.74 | 8,707.43 | 8,717.22 |
| 05/05/2003 | 8,895.39 | 8,925.19 | 8,875.15 | 8,916.49 |
| 05/06/2003 | 8,906.69 | 8,949.06 | 8,863.21 | 8,889.22 |
| 05/07/2003 | 8,946.34 | 8,950.34 | 8,834.69 | 8,901.05 |
| 05/09/2003 | 8,903.66 | 9,084.16 | 8,878.59 | 8,901.05 |
| 05/12/2003 | 9,164.1 | 9,209.76 | 9,150.94 | 9,174.93 |
| 05/13/2003 | 9,165.54 | 9,175.69 | 9,101.39 | 9,119.04 |
| 05/14/2003 | 9,135.51 | 9,217.26 | 9,069.24 | 9,103.69 |
| 05/15/2003 | 9,068.3 | 9,166.55 | 9,055.72 | 9,126.07 |
| 05/16/2003 | 9,148.1 | 9,190.73 | 9,052.25 | 9,126.07 |
| 05/19/2003 | 9,074.34 | 9,106.94 | 9,029.8 | 9,093.18 |
| 05/20/2003 | 8,980.27 | 9,068.98 | 8,973.66 | 9,050.4 |
| 05/21/2003 | 9,069.34 | 9,086.36 | 9,020.77 | 9,059.8 |
| 05/22/2003 | 9,045.84 | 9,148.14 | 9,025.3 | 9,131.49 |
| 05/23/2003 | 9,217.21 | 9,313.98 | 9,208.74 | 9,303.73 |
| 05/26/2003 | 9,412.73 | 9,505.79 | 9,411.32 | 9,492.71 |
| 05/27/2003 | 9,490.57 | 9,490.57 | 9,417.04 | 9,420.81 |
| 05/28/2003 | 9,558.22 | 9,560.86 | 9,483.09 | 9,510.62 |
| 05/29/2003 | 9,520.81 | 9,587.17 | 9,483.62 | 9,508.55 |
| 05/30/2003 | 9,482.1 | 9,557.54 | 9,461.84 | 9,487.38 |
| 06/02/2003 | 9,582.01 | 9,647.36 | 9,580.09 | 9,637.53 |
| 06/03/2003 | 9,633.43 | 9,683.01 | 9,563.72 | 9,662.82 |
| 06/05/2003 | 9,779.18 | 9,780.85 | 9,634.93 | 9,639.01 |
| 06/06/2003 | 9,662.69 | 9,752.77 | 9,610.85 | 9,694.63 |
| 06/09/2003 | 9,698.29 | 9,734.35 | 9,660.67 | 9,733.51 |
| 06/10/2003 | 9,642.46 | 9,714.73 | 9,625.47 | 9,660.89 |
| 06/11/2003 | 9,750.4 | 9,772.9 | 9,645.3 | 9,662.1 |
| 06/12/2003 | 9,733.5 | 9,754.6 | 9,684.4 | 9,736.8 |
| 06/13/2003 | 9,727.3 | 9,794.8 | 9,692.8 | 9,786.9 |
| 06/16/2003 | 9,862.3 | 9,862.3 | 9,862.3 | 9,862.3 |
| 06/17/2003 | 10,029.7 | 10,037.7 | 9,975.7 | 10,030.4 |
| 06/18/2003 | 10,021.1 | 10,023 | 9,943.8 | 9,970.3 |
| 06/19/2003 | 9,980 | 10,015.5 | 9,935.6 | 9,980.1 |
| 06/20/2003 | 9,905.4 | 9,931.1 | 9,885.5 | 9,930.3 |
| 06/23/2003 | 9,917.4 | 9,935.9 | 9,727.8 | 9,734.3 |
| 06/24/2003 | 9,674.4 | 9,677.1 | 9,571.6 | 9,629.4 |
| 06/25/2003 | 9,638.8 | 9,669.9 | 9,606 | 9,629 |
| 06/26/2003 | 9,551.6 | 9,614.7 | 9,526.9 | 9,606.1 |
| 06/27/2003 | 9,627.5 | 9,709.3 | 9,613.6 | 9,657.2 |
| 06/30/2003 | 9,593 | 9,640.4 | 9,564.7 | 9,577.1 |
| 07/02/2003 | 9,615.5 | 9,650.4 | 9,512.2 | 9,602.6 |
| 07/03/2003 | 9,646.1 | 9,646.1 | 9,646.1 | 9,646.1 |
| 07/04/2003 | 9,625.6 | 9,669.6 | 9,570 | 9,636.8 |
| 07/07/2003 | 9,690 | 9,905.2 | 9,638.2 | 9,892.4 |
| 07/08/2003 | 10,014.2 | 10,084.6 | 9,983.8 | 9,992.9 |
| 07/09/2003 | 10,043.6 | 10,069.7 | 9,998.8 | 10,027.4 |
| 07/10/2003 | 10,034.8 | 10,051.8 | 9,947 | 9,983.3 |
| 07/11/2003 | 9,877.7 | 9,935 | 9,854 | 9,911.5 |
| 07/14/2003 | 9,996.1 | 10,122.6 | 9,980.6 | 10,122.4 |
| 07/15/2003 | 10,166.1 | 10,179.6 | 10,031 | 10,135.6 |
| 07/16/2003 | 10,119.9 | 10,236.9 | 10,093.7 | 10,207.2 |
| 07/17/2003 | 10,130.2 | 10,198.7 | 10,037.2 | 10,096.7 |
| 07/18/2003 | 10,032.3 | 10,140.8 | 10,012.3 | 10,140.8 |
| 07/21/2003 | 10,189.6 | 10,203.4 | 10,083 | 10,102.9 |
| 07/22/2003 | 10,054.9 | 10,062.9 | 9,962 | 10,008.7 |
| 07/23/2003 | 10,031.2 | 10,031.2 | 9,897.7 | 9,900.6 |
| 07/24/2003 | 9,900.6 | 10,006 | 9,900.6 | 9,923.1 |
| 07/25/2003 | 9,885.2 | 9,952.2 | 9,864.5 | 9,939.2 |
| 07/28/2003 | 10,033.9 | 10,164.8 | 10,033.9 | 10,134.9 |
| 07/29/2003 | 10,136.1 | 10,217.8 | 10,125.8 | 10,198.6 |
| 07/30/2003 | 10,176 | 10,206.4 | 10,055.5 | 10,121.2 |
| 07/31/2003 | 10,103.9 | 10,171.3 | 10,065.3 | 10,134.8 |
| 08/01/2003 | 10,183.4 | 10,291.8 | 10,183.4 | 10,248.6 |
| 08/04/2003 | 10,210.1 | 10,291 | 10,154.7 | 10,183.1 |
| 08/05/2003 | 10,285.7 | 10,285.7 | 10,174.6 | 10,177.4 |
| 08/06/2003 | 10,078.9 | 10,078.9 | 9,966.7 | 9,987.5 |
| 08/07/2003 | 9,988 | 10,011.2 | 9,938.5 | 9,958.1 |
| 08/08/2003 | 9,996.9 | 10,026.3 | 9,924.1 | 9,945.2 |
| 08/11/2003 | 9,994.8 | 10,100 | 9,979 | 10,093.5 |
| 08/12/2003 | 10,136.3 | 10,187 | 10,105.7 | 10,184.2 |
| 08/13/2003 | 10,274.8 | 10,365.4 | 10,257.2 | 10,301.5 |
| 08/14/2003 | 10,349.1 | 10,374.2 | 10,285.6 | 10,374 |
| 08/15/2003 | 10,431.6 | 10,432.8 | 10,312.6 | 10,424.6 |
| 08/18/2003 | 10,458.2 | 10,527.4 | 10,426.9 | 10,525 |
| 08/19/2003 | 10,571.8 | 10,615.2 | 10,480.6 | 10,509.3 |
| 08/20/2003 | 10,484.5 | 10,576.2 | 10,447.7 | 10,475.3 |
| 08/21/2003 | 10,485.6 | 10,654 | 10,474.6 | 10,643.6 |
| 08/22/2003 | 10,660 | 10,768.6 | 10,625.9 | 10,760.7 |
| 08/25/2003 | 10,728.5 | 10,845.2 | 10,718.9 | 10,764.2 |
| 08/26/2003 | 10,697.3 | 10,753.9 | 10,635.9 | 10,753.9 |
| 08/27/2003 | 10,756.4 | 10,798 | 10,660.3 | 10,678.6 |
| 08/28/2003 | 10,692.2 | 10,768 | 10,677.8 | 10,760.1 |
| 08/29/2003 | 10,818.7 | 10,934.5 | 10,804.7 | 10,909 |
| 09/01/2003 | 10,937.79 | 11,039.43 | 10,899.93 | 10,903.4 |
| 09/02/2003 | 10,940.34 | 10,967.52 | 10,879.44 | 10,939.94 |
| 09/03/2003 | 11,027.56 | 11,114.5 | 10,989.75 | 11,102.36 |
| 09/04/2003 | 11,145.73 | 11,196.18 | 11,062.23 | 11,138.62 |
| 09/05/2003 | 11,164.65 | 11,198.96 | 11,104.32 | 11,170.61 |
| 09/08/2003 | 11,126.31 | 11,177.4 | 11,076.71 | 11,165.28 |
| 09/09/2003 | 11,219.72 | 11,242.15 | 11,029.45 | 11,046.82 |
| 09/10/2003 | 10,948.03 | 10,948.03 | 10,784.86 | 10,810.31 |
| 09/11/2003 | 10,762.03 | 10,889.05 | 10,762.03 | 10,883.52 |
| 09/15/2003 | 10,952.58 | 11,008.88 | 10,871.59 | 10,992.73 |
| 09/16/2003 | 10,908.71 | 11,074.94 | 10,873.38 | 11,071.38 |
| 09/17/2003 | 11,165.81 | 11,189.91 | 11,075.64 | 11,140.05 |
| 09/18/2003 | 11,104.32 | 11,129.95 | 10,984.78 | 11,069.22 |
| 09/19/2003 | 11,170.35 | 11,204.87 | 10,949.23 | 10,968.42 |
| 09/22/2003 | 10,920.03 | 11,010.14 | 10,822.56 | 10,873.27 |
| 09/23/2003 | 10,877.95 | 10,998.19 | 10,841.71 | 10,944.36 |
| 09/24/2003 | 11,008.43 | 11,298.96 | 11,008.43 | 11,295.89 |
| 09/25/2003 | 11,273.12 | 11,444.72 | 11,230.24 | 11,286.52 |
| 09/26/2003 | 11,302.15 | 11,345 | 11,215.71 | 11,290.15 |
| 09/29/2003 | 11,256.06 | 11,256.06 | 11,104.34 | 11,141.28 |
| 09/30/2003 | 11,227.04 | 11,325.96 | 11,196.98 | 11,229.87 |
| 10/02/2003 | 11,372.53 | 11,548.44 | 11,372.53 | 11,546.12 |
| 10/03/2003 | 11,581.51 | 11,652.4 | 11,541.68 | 11,608.72 |
| 10/06/2003 | 11,715.91 | 11,838.24 | 11,715.6 | 11,734.48 |
| 10/07/2003 | 11,709.24 | 11,737.03 | 11,624.37 | 11,723.92 |
| 10/08/2003 | 11,754.71 | 11,885.24 | 11,648.61 | 11,720.8 |
| 10/09/2003 | 11,762.26 | 11,821.18 | 11,710.08 | 11,800.37 |
| 10/10/2003 | 11,943.51 | 11,958.39 | 11,831.96 | 11,935.83 |
| 10/13/2003 | 11,957.38 | 11,992.91 | 11,831.58 | 11,961.97 |
| 10/14/2003 | 12,065.35 | 12,065.35 | 11,834.21 | 11,856.02 |
| 10/15/2003 | 11,900 | 12,056.75 | 11,884.71 | 12,056.18 |
| 10/16/2003 | 12,041.83 | 12,104.89 | 11,952.02 | 12,027.57 |
| 10/17/2003 | 12,070.72 | 12,088.62 | 11,915.41 | 12,044.49 |
| 10/20/2003 | 11,985.4 | 12,156.75 | 11,958.47 | 12,147.89 |
| 10/21/2003 | 12,190.08 | 12,297.46 | 12,161.25 | 12,250.69 |
| 10/22/2003 | 12,240.54 | 12,283.88 | 12,199.23 | 12,238.63 |
| 10/23/2003 | 12,027.91 | 12,051.14 | 11,712.14 | 11,737.18 |
| 10/24/2003 | 11,792.87 | 11,819.2 | 11,558.11 | 11,736.37 |
| 10/27/2003 | 11,749.87 | 11,803.18 | 11,678.2 | 11,749.72 |
| 10/28/2003 | 11,844.02 | 12,123.73 | 11,844.02 | 12,091.88 |
| 10/29/2003 | 12,294.91 | 12,304.57 | 12,117 | 12,130.51 |
| 10/30/2003 | 12,202.46 | 12,202.46 | 11,989.01 | 12,143.35 |
| 10/31/2003 | 12,139.97 | 12,205.84 | 12,065.64 | 12,190.1 |
| 11/03/2003 | 12,222.44 | 12,412.18 | 12,222.44 | 12,386.81 |
| 11/04/2003 | 12,503.58 | 12,537.19 | 12,406.64 | 12,440.72 |
| 11/05/2003 | 12,391.74 | 12,470.91 | 12,330.57 | 12,438.92 |
| 11/06/2003 | 12,341.04 | 12,381.23 | 12,059.97 | 12,150.09 |
| 11/07/2003 | 12,205.19 | 12,256.42 | 12,129.16 | 12,215.17 |
| 11/10/2003 | 12,224.79 | 12,281.35 | 12,070.01 | 12,156.68 |
| 11/11/2003 | 12,011.36 | 12,105.27 | 11,946.53 | 12,003.62 |
| 11/12/2003 | 12,021.36 | 12,060.14 | 11,872.44 | 11,971.48 |
| 11/13/2003 | 12,116.86 | 12,234.85 | 12,082.52 | 12,227.57 |
| 11/14/2003 | 12,219.58 | 12,267.09 | 12,164.27 | 12,203.53 |
| 11/17/2003 | 11,950.48 | 12,010.42 | 11,911.85 | 11,997.02 |
| 11/18/2003 | 11,966.96 | 12,049.53 | 11,828.65 | 12,027.26 |
| 11/19/2003 | 11,839.3 | 11,913.35 | 11,797.67 | 11,872.99 |
| 11/20/2003 | 11,926.04 | 11,949.29 | 11,807.3 | 11,845.41 |
| 11/21/2003 | 11,718.51 | 11,840.19 | 11,661.47 | 11,839.8 |
| 11/24/2003 | 11,854.97 | 11,889.47 | 11,793.82 | 11,848.56 |
| 11/25/2003 | 12,006.31 | 12,064.75 | 11,974.01 | 12,008.07 |
| 11/26/2003 | 12,010.71 | 12,099.15 | 11,943.94 | 12,086.67 |
| 11/27/2003 | 12,075.97 | 12,131.69 | 12,015.39 | 12,075.99 |
| 11/28/2003 | 12,108.79 | 12,339.94 | 12,091.53 | 12,317.47 |
| 12/01/2003 | 12,306.26 | 12,481.28 | 12,306.26 | 12,456.99 |
| 12/02/2003 | 12,526.23 | 12,539 | 12,403.68 | 12,412.23 |
| 12/03/2003 | 12,386.01 | 12,480.6 | 12,334.05 | 12,361.18 |
| 12/04/2003 | 12,379.94 | 12,400.6 | 12,286.65 | 12,342.65 |
| 12/05/2003 | 12,309.57 | 12,367.15 | 12,236.24 | 12,314.73 |
| 12/08/2003 | 12,214.19 | 12,214.61 | 12,124 | 12,177.44 |
| 12/09/2003 | 12,244.66 | 12,418.78 | 12,227.84 | 12,393.64 |
| 12/10/2003 | 12,321.59 | 12,428.49 | 12,310.09 | 12,398.38 |
| 12/11/2003 | 12,343.89 | 12,590.23 | 12,337.82 | 12,554.58 |
| 12/12/2003 | 12,631.63 | 12,674.08 | 12,566.28 | 12,594.42 |
| 12/15/2003 | 12,705.42 | 12,740.5 | 12,504.29 | 12,520.17 |
| 12/16/2003 | 12,400.85 | 12,456.01 | 12,166.98 | 12,260.33 |
| 12/17/2003 | 12,315.23 | 12,337.57 | 12,111.23 | 12,193.12 |
| 12/18/2003 | 12,225.78 | 12,310.44 | 12,163.2 | 12,240.25 |
| 12/19/2003 | 12,385.19 | 12,443.97 | 12,299.7 | 12,371.75 |
| 12/22/2003 | 12,422.32 | 12,498.88 | 12,405.64 | 12,487.99 |
| 12/23/2003 | 12,515.5 | 12,545.04 | 12,416.01 | 12,420.51 |
| 12/24/2003 | 12,468.73 | 12,507.28 | 12,446.61 | 12,456.7 |
| 12/29/2003 | 12,443.56 | 12,466.4 | 12,336.73 | 12,464.29 |
| 12/30/2003 | 12,560.34 | 12,643.8 | 12,504.97 | 12,526.74 |
| 12/31/2003 | 12,530 | 12,632 | 12,529 | 12,576 |