Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 10.60 | 10.78 | 10.55 | 10.70 | 7,800 | +0.05(+0.47%) |
Jan 29, 2004 | 10.85 | 10.85 | 10.42 | 10.65 | 18,900 | -0.15(-1.39%) |
Jan 28, 2004 | 10.80 | 10.85 | 10.80 | 10.80 | 10,300 | -0.05(-0.46%) |
Jan 27, 2004 | 10.75 | 10.95 | 10.75 | 10.85 | 16,500 | +0.00(+0.00%) |
Jan 26, 2004 | 10.80 | 10.94 | 10.65 | 10.85 | 12,000 | +0.15(+1.40%) |
Jan 23, 2004 | 10.50 | 11.25 | 10.50 | 10.70 | 33,800 | +0.21(+2.00%) |
Jan 22, 2004 | 10.45 | 10.49 | 10.35 | 10.49 | 16,400 | +0.04(+0.38%) |
Jan 21, 2004 | 10.20 | 10.59 | 10.20 | 10.45 | 20,200 | +0.30(+2.96%) |
Jan 20, 2004 | 10.40 | 10.40 | 10.00 | 10.15 | 45,000 | -0.20(-1.93%) |
Jan 16, 2004 | 11.16 | 11.16 | 9.600 | 10.35 | 163,600 | -0.86(-7.67%) |
Jan 15, 2004 | 11.08 | 11.23 | 11.08 | 11.21 | 11,900 | +0.01(+0.09%) |
Jan 14, 2004 | 11.10 | 11.44 | 11.03 | 11.20 | 32,200 | -0.10(-0.88%) |
Jan 13, 2004 | 11.60 | 11.69 | 11.25 | 11.30 | 19,000 | -0.24(-2.08%) |
Jan 12, 2004 | 11.57 | 11.60 | 11.30 | 11.54 | 33,600 | -0.08(-0.69%) |
Jan 09, 2004 | 11.60 | 11.62 | 11.56 | 11.62 | 9,800 | +0.00(+0.00%) |
Jan 08, 2004 | 11.62 | 11.64 | 11.43 | 11.62 | 24,900 | -0.02(-0.17%) |
Jan 07, 2004 | 11.61 | 11.65 | 11.61 | 11.64 | 9,400 | -0.06(-0.51%) |
Jan 06, 2004 | 11.90 | 11.90 | 11.60 | 11.70 | 17,500 | -0.16(-1.35%) |
Jan 05, 2004 | 11.70 | 11.86 | 11.62 | 11.86 | 14,600 | +0.26(+2.24%) |
Jan 02, 2004 | 12.00 | 12.00 | 11.60 | 11.60 | 11,800 | -0.30(-2.52%) |
Dec 31, 2003 | 11.75 | 11.94 | 11.45 | 11.90 | 12,000 | +0.20(+1.71%) |
Dec 30, 2003 | 11.30 | 11.70 | 11.30 | 11.70 | 17,300 | +0.40(+3.54%) |
Dec 29, 2003 | 11.91 | 11.91 | 11.01 | 11.30 | 25,800 | -0.62(-5.20%) |
Dec 26, 2003 | 12.00 | 12.00 | 11.82 | 11.92 | 3,100 | -0.03(-0.25%) |
Dec 24, 2003 | 11.75 | 11.99 | 11.75 | 11.95 | 1,200 | +0.05(+0.42%) |
Dec 23, 2003 | 11.97 | 12.05 | 11.75 | 11.90 | 13,400 | -0.06(-0.50%) |
Dec 22, 2003 | 12.15 | 12.34 | 12.02 | 11.96 | 5,300 | -0.14(-1.16%) |
Dec 19, 2003 | 12.50 | 12.50 | 12.20 | 12.10 | 18,500 | -0.15(-1.22%) |
Dec 18, 2003 | 11.96 | 12.10 | 11.88 | 12.25 | 31,800 | +0.45(+3.81%) |
Dec 17, 2003 | 11.55 | 11.75 | 11.52 | 11.80 | 11,700 | +0.01(+0.08%) |
Dec 16, 2003 | 11.59 | 11.69 | 11.59 | 11.79 | 7,000 | +0.29(+2.52%) |
Dec 15, 2003 | 11.79 | 11.88 | 11.50 | 11.50 | 13,000 | -0.26(-2.21%) |
Dec 12, 2003 | 11.77 | 11.80 | 11.60 | 11.76 | 4,500 | -0.01(-0.08%) |
Dec 11, 2003 | 11.55 | 11.79 | 11.50 | 11.77 | 10,700 | +0.01(+0.09%) |
Dec 10, 2003 | 11.89 | 11.89 | 11.76 | 11.76 | 16,600 | -0.06(-0.51%) |
Dec 09, 2003 | 11.77 | 12.00 | 11.77 | 11.82 | 26,000 | +0.13(+1.11%) |
Dec 08, 2003 | 11.54 | 11.69 | 11.54 | 11.69 | 6,200 | +0.21(+1.83%) |
Dec 05, 2003 | 11.45 | 11.50 | 11.45 | 11.48 | 13,100 | +0.03(+0.26%) |
Dec 04, 2003 | 11.44 | 11.48 | 11.44 | 11.45 | 12,300 | -0.11(-0.95%) |
Dec 03, 2003 | 11.62 | 11.62 | 11.55 | 11.56 | 13,700 | -0.09(-0.77%) |
Dec 02, 2003 | 11.65 | 11.65 | 11.64 | 11.65 | 9,400 | +0.05(+0.43%) |
Dec 01, 2003 | 12.00 | 11.90 | 11.49 | 11.60 | 29,500 | -0.40(-3.33%) |
Nov 28, 2003 | 12.00 | 12.00 | 11.98 | 12.00 | 11,700 | +0.05(+0.42%) |
Nov 26, 2003 | 11.95 | 11.95 | 11.51 | 11.95 | 33,600 | +0.35(+3.02%) |
Nov 25, 2003 | 11.75 | 11.82 | 11.50 | 11.60 | 25,600 | -0.15(-1.28%) |
Nov 24, 2003 | 11.69 | 11.99 | 11.69 | 11.75 | 47,600 | +0.30(+2.62%) |
Nov 21, 2003 | 11.60 | 11.61 | 11.45 | 11.45 | 32,300 | -0.10(-0.87%) |
Nov 20, 2003 | 12.00 | 12.00 | 11.50 | 11.55 | 123,900 | +0.50(+4.52%) |
Nov 19, 2003 | 10.65 | 10.84 | 10.49 | 11.05 | 78,900 | +0.43(+4.05%) |
Nov 18, 2003 | 10.63 | 10.74 | 10.60 | 10.62 | 17,600 | +0.02(+0.19%) |
Nov 17, 2003 | 10.71 | 10.80 | 10.59 | 10.60 | 17,100 | -0.05(-0.47%) |
Nov 14, 2003 | 10.75 | 10.77 | 10.62 | 10.65 | 10,700 | -0.07(-0.65%) |
Nov 13, 2003 | 10.80 | 10.80 | 10.70 | 10.72 | 32,300 | +0.06(+0.56%) |
Nov 12, 2003 | 10.65 | 10.67 | 10.53 | 10.66 | 11,600 | +0.06(+0.57%) |
Nov 11, 2003 | 10.65 | 10.65 | 10.65 | 10.60 | 3,600 | -0.07(-0.66%) |
Nov 10, 2003 | 10.85 | 10.85 | 10.42 | 10.67 | 16,400 | -0.18(-1.66%) |
Nov 07, 2003 | 10.85 | 11.05 | 10.84 | 10.85 | 17,400 | +0.05(+0.46%) |
Nov 06, 2003 | 10.92 | 10.96 | 10.70 | 10.80 | 9,700 | -0.15(-1.37%) |
Nov 05, 2003 | 10.53 | 11.00 | 10.91 | 10.95 | 30,200 | +0.05(+0.46%) |
Nov 04, 2003 | 10.53 | 11.00 | 10.31 | 10.90 | 57,050 | +0.00(+0.00%) |
Nov 03, 2003 | 11.32 | 11.80 | 10.75 | 10.90 | 96,090 | -0.21(-1.89%) |
Oct 31, 2003 | 10.89 | 11.29 | 10.89 | 11.11 | 52,700 | +0.23(+2.11%) |
Oct 30, 2003 | 11.04 | 11.04 | 10.88 | 10.88 | 24,600 | +0.13(+1.21%) |
Oct 29, 2003 | 10.25 | 11.10 | 10.25 | 10.75 | 79,600 | +0.40(+3.86%) |
Oct 28, 2003 | 10.44 | 10.45 | 10.24 | 10.35 | 21,300 | +0.16(+1.57%) |
Oct 27, 2003 | 10.27 | 10.27 | 10.14 | 10.19 | 12,400 | -0.09(-0.88%) |
Oct 24, 2003 | 10.25 | 10.32 | 10.17 | 10.28 | 14,700 | +0.08(+0.78%) |
Oct 23, 2003 | 10.04 | 10.20 | 9.910 | 10.20 | 17,100 | +0.11(+1.09%) |
Oct 22, 2003 | 10.18 | 10.24 | 9.980 | 10.09 | 18,600 | -0.10(-0.98%) |
Oct 21, 2003 | 10.30 | 10.37 | 10.15 | 10.19 | 37,700 | -0.11(-1.07%) |
Oct 20, 2003 | 10.17 | 10.49 | 10.17 | 10.30 | 51,600 | +0.20(+1.98%) |
Oct 17, 2003 | 10.06 | 10.15 | 10.01 | 10.10 | 26,100 | +0.10(+1.00%) |
Oct 16, 2003 | 10.01 | 10.05 | 9.950 | 10.00 | 66,400 | +0.08(+0.81%) |
Oct 15, 2003 | 10.09 | 10.09 | 9.900 | 9.920 | 33,200 | -0.09(-0.90%) |
Oct 14, 2003 | 9.790 | 10.05 | 9.760 | 10.01 | 86,700 | +0.26(+2.67%) |
Oct 13, 2003 | 9.650 | 9.650 | 9.550 | 9.750 | 39,100 | +0.24(+2.52%) |
Oct 10, 2003 | 9.340 | 9.590 | 9.340 | 9.510 | 40,800 | +0.24(+2.59%) |
Oct 09, 2003 | 9.280 | 9.300 | 9.270 | 9.270 | 4,200 | -0.03(-0.32%) |
Oct 08, 2003 | 9.290 | 9.350 | 9.290 | 9.300 | 22,600 | +0.20(+2.20%) |
Oct 07, 2003 | 9.020 | 9.130 | 9.020 | 9.100 | 7,600 | +0.03(+0.33%) |
Oct 06, 2003 | 9.080 | 9.100 | 9.070 | 9.070 | 8,400 | +0.02(+0.22%) |
Oct 03, 2003 | 9.010 | 9.010 | 9.010 | 9.050 | 14,500 | +0.04(+0.44%) |
Oct 02, 2003 | 9.050 | 9.050 | 9.000 | 9.010 | 16,600 | +0.04(+0.45%) |
Oct 01, 2003 | 8.950 | 9.000 | 8.970 | 8.970 | 8,100 | +0.02(+0.22%) |
Sep 30, 2003 | 8.830 | 9.000 | 8.830 | 8.950 | 42,000 | +0.05(+0.56%) |
Sep 29, 2003 | 9.030 | 9.040 | 8.800 | 8.900 | 5,900 | -0.09(-1.00%) |
Sep 26, 2003 | 9.350 | 9.350 | 8.510 | 8.990 | 77,500 | -0.31(-3.33%) |
Sep 25, 2003 | 9.830 | 9.830 | 9.300 | 9.300 | 17,300 | -0.50(-5.10%) |
Sep 24, 2003 | 9.950 | 9.800 | 9.780 | 9.800 | 8,700 | -0.15(-1.51%) |
Sep 23, 2003 | 9.670 | 9.960 | 9.670 | 9.950 | 42,400 | +0.26(+2.68%) |
Sep 22, 2003 | 9.450 | 9.750 | 9.450 | 9.690 | 71,200 | +0.27(+2.87%) |
Sep 19, 2003 | 9.210 | 9.420 | 9.200 | 9.420 | 59,400 | +0.35(+3.86%) |
Sep 18, 2003 | 9.010 | 9.070 | 9.010 | 9.070 | 10,900 | +0.06(+0.67%) |
Sep 17, 2003 | 8.900 | 8.980 | 8.900 | 9.010 | 27,400 | +0.02(+0.22%) |
Sep 16, 2003 | 8.980 | 8.990 | 8.980 | 8.990 | 6,700 | -0.01(-0.11%) |
Sep 15, 2003 | 8.980 | 9.030 | 8.830 | 9.000 | 20,000 | -0.03(-0.33%) |
Sep 12, 2003 | 9.000 | 9.030 | 8.960 | 9.030 | 38,400 | -0.01(-0.11%) |
Sep 11, 2003 | 8.970 | 9.050 | 8.920 | 9.040 | 44,800 | +0.06(+0.67%) |
Sep 10, 2003 | 9.000 | 9.000 | 8.950 | 8.980 | 15,600 | +0.01(+0.11%) |
Sep 09, 2003 | 8.960 | 8.970 | 8.820 | 8.970 | 4,000 | +0.02(+0.22%) |
Sep 08, 2003 | 8.870 | 9.000 | 8.820 | 8.950 | 5,400 | +0.10(+1.13%) |
Sep 05, 2003 | 8.950 | 9.040 | 8.800 | 8.850 | 43,600 | -0.14(-1.56%) |
Sep 04, 2003 | 9.050 | 9.050 | 8.900 | 8.990 | 64,100 | -0.05(-0.55%) |
Sep 03, 2003 | 8.710 | 9.200 | 8.710 | 9.040 | 40,800 | +0.39(+4.51%) |
Sep 02, 2003 | 9.400 | 9.400 | 8.550 | 8.650 | 30,600 | -0.61(-6.59%) |
Aug 29, 2003 | 8.950 | 9.260 | 8.950 | 9.260 | 19,900 | +0.26(+2.89%) |
Aug 28, 2003 | 9.040 | 9.040 | 8.810 | 9.000 | 21,800 | -0.04(-0.44%) |
Aug 27, 2003 | 9.000 | 9.040 | 9.000 | 9.040 | 7,200 | +0.09(+1.01%) |
Aug 26, 2003 | 9.180 | 9.200 | 8.800 | 8.950 | 29,900 | -0.22(-2.40%) |
Aug 25, 2003 | 9.210 | 9.290 | 9.150 | 9.170 | 10,300 | -0.08(-0.86%) |
Aug 22, 2003 | 9.200 | 9.250 | 9.200 | 9.250 | 28,100 | +0.05(+0.54%) |
Aug 21, 2003 | 9.050 | 9.390 | 9.050 | 9.200 | 38,700 | +0.07(+0.77%) |
Aug 20, 2003 | 9.230 | 9.280 | 9.120 | 9.130 | 11,900 | -0.12(-1.30%) |
Aug 19, 2003 | 9.450 | 9.450 | 9.200 | 9.250 | 22,300 | +0.10(+1.09%) |
Aug 18, 2003 | 9.200 | 9.290 | 9.100 | 9.150 | 17,100 | +0.04(+0.44%) |
Aug 15, 2003 | 9.110 | 9.110 | 9.110 | 9.110 | 400 | +0.01(+0.11%) |
Aug 14, 2003 | 9.120 | 9.140 | 9.010 | 9.100 | 33,000 | -0.01(-0.11%) |
Aug 13, 2003 | 9.040 | 9.200 | 9.040 | 9.110 | 36,000 | +0.06(+0.66%) |
Aug 12, 2003 | 9.050 | 9.090 | 8.950 | 9.050 | 40,500 | +0.03(+0.33%) |
Aug 11, 2003 | 9.000 | 9.040 | 8.770 | 9.020 | 23,800 | -0.02(-0.22%) |
Aug 08, 2003 | 8.730 | 9.040 | 8.700 | 9.040 | 19,200 | +0.44(+5.12%) |
Aug 07, 2003 | 8.600 | 8.730 | 8.400 | 8.600 | 18,300 | +0.05(+0.58%) |
Aug 06, 2003 | 8.890 | 8.950 | 8.200 | 8.550 | 156,700 | -0.62(-6.76%) |
Aug 05, 2003 | 9.570 | 9.570 | 8.950 | 9.170 | 94,500 | -0.45(-4.68%) |
Aug 04, 2003 | 9.800 | 9.940 | 9.560 | 9.620 | 47,200 | -0.15(-1.54%) |
Aug 01, 2003 | 9.590 | 9.800 | 9.400 | 9.770 | 71,300 | +0.26(+2.73%) |
Jul 31, 2003 | 9.750 | 9.800 | 9.000 | 9.510 | 252,900 | -0.68(-6.67%) |
Jul 30, 2003 | 10.30 | 10.30 | 10.13 | 10.19 | 14,700 | -0.01(-0.10%) |
Jul 29, 2003 | 10.31 | 10.42 | 9.810 | 10.20 | 38,200 | -0.10(-0.97%) |
Jul 28, 2003 | 10.20 | 10.40 | 10.10 | 10.30 | 46,000 | +0.30(+3.00%) |
Jul 25, 2003 | 9.900 | 10.32 | 9.880 | 10.00 | 60,700 | +0.01(+0.10%) |
Jul 24, 2003 | 10.05 | 10.05 | 9.800 | 9.990 | 63,200 | -0.08(-0.79%) |
Jul 23, 2003 | 10.10 | 10.13 | 10.01 | 10.07 | 46,000 | -0.03(-0.30%) |
Jul 22, 2003 | 10.15 | 10.25 | 9.750 | 10.10 | 125,900 | -0.05(-0.49%) |
Jul 21, 2003 | 10.79 | 10.81 | 9.900 | 10.15 | 180,600 | -0.58(-5.41%) |
Jul 18, 2003 | 10.40 | 10.79 | 10.40 | 10.73 | 62,100 | +0.30(+2.88%) |
Jul 17, 2003 | 10.27 | 10.48 | 10.25 | 10.43 | 52,800 | +0.08(+0.77%) |
Jul 16, 2003 | 10.10 | 10.40 | 10.07 | 10.35 | 23,000 | +0.20(+1.97%) |
Jul 15, 2003 | 10.10 | 10.25 | 10.00 | 10.15 | 48,600 | +0.16(+1.60%) |
Jul 14, 2003 | 9.950 | 10.07 | 9.700 | 9.990 | 61,300 | +0.09(+0.91%) |
Jul 11, 2003 | 9.650 | 9.950 | 9.620 | 9.900 | 32,600 | +0.25(+2.59%) |
Jul 10, 2003 | 10.01 | 10.05 | 9.400 | 9.650 | 50,300 | -0.36(-3.60%) |
Jul 09, 2003 | 9.610 | 10.05 | 9.610 | 10.01 | 71,200 | +0.34(+3.52%) |
Jul 08, 2003 | 9.000 | 9.820 | 9.000 | 9.670 | 129,200 | +0.62(+6.85%) |
Jul 07, 2003 | 8.550 | 9.240 | 8.550 | 9.050 | 133,000 | +0.74(+8.90%) |
Jul 03, 2003 | 8.500 | 8.550 | 8.300 | 8.310 | 22,100 | -0.31(-3.60%) |
Jul 02, 2003 | 8.500 | 8.740 | 8.500 | 8.620 | 30,300 | +0.17(+2.01%) |
Jul 01, 2003 | 9.000 | 9.000 | 8.250 | 8.450 | 69,800 | -0.30(-3.43%) |
Jun 30, 2003 | 8.700 | 9.100 | 8.450 | 8.750 | 152,000 | +0.06(+0.69%) |
Jun 27, 2003 | 7.690 | 8.700 | 7.640 | 8.690 | 210,400 | +1.05(+13.74%) |
Jun 26, 2003 | 7.570 | 7.640 | 7.520 | 7.640 | 35,100 | +0.08(+1.06%) |
Jun 25, 2003 | 7.500 | 7.600 | 7.500 | 7.560 | 17,200 | +0.06(+0.80%) |
Jun 24, 2003 | 7.420 | 7.510 | 7.250 | 7.500 | 51,500 | +0.00(+0.00%) |
Jun 23, 2003 | 7.600 | 7.640 | 7.300 | 7.500 | 24,200 | -0.08(-1.06%) |
Jun 20, 2003 | 7.350 | 7.580 | 7.250 | 7.580 | 27,000 | +0.21(+2.85%) |
Jun 19, 2003 | 7.470 | 7.500 | 7.260 | 7.370 | 22,400 | -0.10(-1.34%) |
Jun 18, 2003 | 7.230 | 7.470 | 7.210 | 7.470 | 56,600 | +0.24(+3.32%) |
Jun 17, 2003 | 7.200 | 7.230 | 7.150 | 7.230 | 37,600 | +0.00(+0.00%) |
Jun 16, 2003 | 7.150 | 7.250 | 7.120 | 7.230 | 26,900 | -0.01(-0.14%) |
Jun 13, 2003 | 7.250 | 7.250 | 7.120 | 7.240 | 22,400 | +0.05(+0.70%) |
Jun 12, 2003 | 7.200 | 7.290 | 7.110 | 7.190 | 20,000 | -0.06(-0.83%) |
Jun 11, 2003 | 7.250 | 7.400 | 7.170 | 7.250 | 22,900 | -0.08(-1.09%) |
Jun 10, 2003 | 7.250 | 7.370 | 7.100 | 7.330 | 36,700 | +0.08(+1.10%) |
Jun 09, 2003 | 7.400 | 7.400 | 7.050 | 7.250 | 38,600 | -0.18(-2.42%) |
Jun 06, 2003 | 7.550 | 7.690 | 6.500 | 7.430 | 147,000 | -0.17(-2.24%) |
Jun 05, 2003 | 7.500 | 7.650 | 7.440 | 7.600 | 22,200 | +0.05(+0.66%) |
Jun 04, 2003 | 7.670 | 7.670 | 7.450 | 7.550 | 49,200 | -0.15(-1.95%) |
Jun 03, 2003 | 7.600 | 7.740 | 7.550 | 7.700 | 13,900 | +0.10(+1.32%) |
Jun 02, 2003 | 7.850 | 7.850 | 7.510 | 7.600 | 51,100 | -0.14(-1.81%) |
May 30, 2003 | 7.650 | 7.850 | 7.600 | 7.740 | 29,200 | +0.04(+0.52%) |
May 29, 2003 | 7.550 | 7.700 | 7.510 | 7.700 | 21,700 | +0.10(+1.32%) |
May 28, 2003 | 7.620 | 7.800 | 7.540 | 7.600 | 40,100 | -0.09(-1.17%) |
May 27, 2003 | 7.700 | 7.740 | 7.500 | 7.690 | 79,800 | -0.01(-0.13%) |
May 23, 2003 | 7.760 | 7.860 | 7.620 | 7.700 | 41,200 | -0.10(-1.28%) |
May 22, 2003 | 7.950 | 8.000 | 7.800 | 7.800 | 14,500 | -0.10(-1.27%) |
May 21, 2003 | 7.890 | 7.940 | 7.710 | 7.900 | 14,800 | -0.02(-0.25%) |
May 20, 2003 | 7.900 | 7.950 | 7.750 | 7.920 | 16,000 | -0.08(-1.00%) |
May 19, 2003 | 7.950 | 8.090 | 7.800 | 8.000 | 68,600 | +0.05(+0.63%) |
May 16, 2003 | 7.770 | 7.950 | 7.610 | 7.950 | 29,900 | +0.05(+0.63%) |
May 15, 2003 | 7.940 | 7.990 | 7.700 | 7.900 | 43,000 | +0.00(+0.00%) |
May 14, 2003 | 7.650 | 7.900 | 7.600 | 7.900 | 59,300 | +0.30(+3.95%) |
May 13, 2003 | 7.560 | 7.670 | 7.510 | 7.600 | 27,900 | +0.04(+0.53%) |
May 12, 2003 | 7.600 | 7.630 | 7.510 | 7.560 | 48,800 | +0.00(+0.00%) |
May 09, 2003 | 7.430 | 7.630 | 7.430 | 7.560 | 67,600 | +0.15(+2.02%) |
May 08, 2003 | 7.380 | 7.490 | 7.320 | 7.410 | 84,700 | +0.10(+1.37%) |
May 07, 2003 | 7.240 | 7.450 | 7.130 | 7.310 | 70,600 | +0.07(+0.97%) |
May 06, 2003 | 6.950 | 7.240 | 6.950 | 7.240 | 72,500 | +0.27(+3.87%) |
May 05, 2003 | 7.130 | 7.250 | 6.910 | 6.970 | 65,300 | -0.21(-2.92%) |
May 02, 2003 | 7.390 | 7.390 | 6.660 | 7.180 | 131,300 | -0.20(-2.71%) |
May 01, 2003 | 7.700 | 7.800 | 7.210 | 7.380 | 164,400 | -0.34(-4.40%) |
Apr 30, 2003 | 7.670 | 7.750 | 7.550 | 7.720 | 97,800 | +0.05(+0.65%) |
Apr 29, 2003 | 7.750 | 7.800 | 7.650 | 7.670 | 44,100 | -0.03(-0.39%) |
Apr 28, 2003 | 7.600 | 7.700 | 7.500 | 7.700 | 55,200 | +0.11(+1.45%) |
Apr 25, 2003 | 7.440 | 7.600 | 7.430 | 7.590 | 34,800 | +0.09(+1.20%) |
Apr 24, 2003 | 7.650 | 7.700 | 7.440 | 7.500 | 107,600 | -0.25(-3.23%) |
Apr 23, 2003 | 7.370 | 7.800 | 7.350 | 7.750 | 215,700 | +0.41(+5.59%) |
Apr 22, 2003 | 7.250 | 7.350 | 7.160 | 7.340 | 49,100 | -0.01(-0.14%) |
Apr 21, 2003 | 7.250 | 7.350 | 7.100 | 7.350 | 37,200 | +0.07(+0.96%) |
Apr 17, 2003 | 7.130 | 7.290 | 7.000 | 7.280 | 42,700 | +0.04(+0.55%) |
Apr 16, 2003 | 7.400 | 7.400 | 6.770 | 7.240 | 98,700 | -0.16(-2.16%) |
Apr 15, 2003 | 7.160 | 7.400 | 7.160 | 7.400 | 61,500 | +0.14(+1.93%) |
Apr 14, 2003 | 7.210 | 7.380 | 7.200 | 7.260 | 74,300 | +0.05(+0.69%) |
Apr 11, 2003 | 6.910 | 7.300 | 6.900 | 7.210 | 98,900 | +0.29(+4.19%) |
Apr 10, 2003 | 6.700 | 6.930 | 6.700 | 6.920 | 91,300 | +0.22(+3.28%) |
Apr 09, 2003 | 6.300 | 6.930 | 6.250 | 6.700 | 316,700 | +0.53(+8.59%) |
Apr 08, 2003 | 6.300 | 6.330 | 6.010 | 6.170 | 24,400 | -0.12(-1.91%) |
Apr 07, 2003 | 6.300 | 6.400 | 6.260 | 6.290 | 52,700 | +0.08(+1.29%) |
Apr 04, 2003 | 6.250 | 6.300 | 6.150 | 6.210 | 33,400 | -0.15(-2.36%) |
Apr 03, 2003 | 6.300 | 6.370 | 6.110 | 6.360 | 60,900 | -0.04(-0.63%) |
Apr 02, 2003 | 6.450 | 6.500 | 6.310 | 6.400 | 61,200 | -0.05(-0.78%) |
Apr 01, 2003 | 6.370 | 6.470 | 6.250 | 6.450 | 107,000 | +0.08(+1.26%) |
Mar 31, 2003 | 6.400 | 6.530 | 5.950 | 6.370 | 235,000 | -0.09(-1.39%) |
Mar 28, 2003 | 6.390 | 6.460 | 6.250 | 6.460 | 81,600 | +0.07(+1.10%) |
Mar 27, 2003 | 6.250 | 6.390 | 6.150 | 6.390 | 71,200 | +0.04(+0.63%) |
Mar 26, 2003 | 6.380 | 6.380 | 6.200 | 6.350 | 92,900 | +0.15(+2.42%) |
Mar 25, 2003 | 6.000 | 6.240 | 5.990 | 6.200 | 53,300 | +0.25(+4.20%) |
Mar 24, 2003 | 5.900 | 5.950 | 5.700 | 5.950 | 27,400 | -0.05(-0.83%) |
Mar 21, 2003 | 5.940 | 6.200 | 5.900 | 6.000 | 129,200 | +0.06(+1.01%) |
Mar 20, 2003 | 5.800 | 5.950 | 5.800 | 5.940 | 81,000 | +0.10(+1.71%) |
Mar 19, 2003 | 5.530 | 5.990 | 5.500 | 5.840 | 81,000 | +0.34(+6.18%) |
Mar 18, 2003 | 5.250 | 5.520 | 5.210 | 5.500 | 53,000 | +0.23(+4.36%) |
Mar 17, 2003 | 5.400 | 5.430 | 5.270 | 5.270 | 39,500 | -0.13(-2.41%) |
Mar 14, 2003 | 5.390 | 5.490 | 5.390 | 5.400 | 8,700 | -0.09(-1.64%) |
Mar 13, 2003 | 5.450 | 5.490 | 5.310 | 5.490 | 41,100 | +0.09(+1.67%) |
Mar 12, 2003 | 5.350 | 5.570 | 5.210 | 5.400 | 130,500 | +0.10(+1.89%) |
Mar 11, 2003 | 5.190 | 5.300 | 5.120 | 5.300 | 27,900 | +0.11(+2.12%) |
Mar 10, 2003 | 5.150 | 5.190 | 5.070 | 5.190 | 48,000 | +0.03(+0.58%) |
Mar 07, 2003 | 5.070 | 5.160 | 5.060 | 5.160 | 16,900 | +0.09(+1.78%) |
Mar 06, 2003 | 5.020 | 5.180 | 5.020 | 5.070 | 15,700 | +0.02(+0.40%) |
Mar 05, 2003 | 5.090 | 5.100 | 5.030 | 5.050 | 10,100 | -0.05(-0.98%) |
Mar 04, 2003 | 5.100 | 5.190 | 5.010 | 5.100 | 25,000 | -0.10(-1.92%) |
Mar 03, 2003 | 5.300 | 5.300 | 5.190 | 5.200 | 12,500 | +0.05(+0.97%) |
Feb 28, 2003 | 5.250 | 5.490 | 5.110 | 5.150 | 103,700 | -0.05(-0.96%) |
Feb 27, 2003 | 5.020 | 5.250 | 5.010 | 5.200 | 75,000 | +0.18(+3.59%) |
Feb 26, 2003 | 4.920 | 5.020 | 4.900 | 5.020 | 23,300 | +0.12(+2.45%) |
Feb 25, 2003 | 4.790 | 4.950 | 4.700 | 4.900 | 70,400 | +0.13(+2.73%) |
Feb 24, 2003 | 4.750 | 4.780 | 4.600 | 4.770 | 30,000 | +0.02(+0.42%) |
Feb 21, 2003 | 4.750 | 4.750 | 4.600 | 4.750 | 16,200 | +0.00(+0.00%) |
Feb 20, 2003 | 4.740 | 4.830 | 4.680 | 4.750 | 37,700 | +0.07(+1.50%) |
Feb 19, 2003 | 4.680 | 4.790 | 4.510 | 4.680 | 59,200 | -0.04(-0.85%) |
Feb 18, 2003 | 4.580 | 4.750 | 4.550 | 4.720 | 37,300 | +0.15(+3.28%) |
Feb 14, 2003 | 4.680 | 4.760 | 4.550 | 4.570 | 40,300 | -0.11(-2.35%) |
Feb 13, 2003 | 4.300 | 4.750 | 4.300 | 4.680 | 213,600 | +0.38(+8.84%) |
Feb 12, 2003 | 4.290 | 4.380 | 4.270 | 4.300 | 21,400 | +0.04(+0.94%) |
Feb 11, 2003 | 4.400 | 4.400 | 4.250 | 4.260 | 107,100 | -0.10(-2.29%) |
Feb 10, 2003 | 4.400 | 4.400 | 4.320 | 4.360 | 49,900 | +0.04(+0.93%) |
Feb 07, 2003 | 4.300 | 4.460 | 4.210 | 4.320 | 31,400 | +0.08(+1.89%) |
Feb 06, 2003 | 4.250 | 4.250 | 4.210 | 4.240 | 22,300 | -0.03(-0.70%) |
Feb 05, 2003 | 4.230 | 4.400 | 4.210 | 4.270 | 31,700 | +0.05(+1.18%) |
Feb 04, 2003 | 4.360 | 4.370 | 4.200 | 4.220 | 36,000 | -0.13(-2.99%) |