Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 6.395 | 6.447 | 6.250 | 6.275 | 593,800 | -0.11(-1.72%) |
Dec 30, 2003 | 6.332 | 6.410 | 6.308 | 6.385 | 1,034,864 | -0.00(-0.04%) |
Dec 29, 2003 | 6.197 | 6.425 | 6.188 | 6.388 | 792,798 | +0.15(+2.36%) |
Dec 26, 2003 | 6.207 | 6.327 | 6.200 | 6.240 | 152,700 | +0.03(+0.48%) |
Dec 24, 2003 | 6.287 | 6.335 | 6.210 | 6.210 | 226,256 | -0.10(-1.55%) |
Dec 23, 2003 | 6.210 | 6.310 | 6.165 | 6.308 | 540,594 | +0.08(+1.28%) |
Dec 22, 2003 | 6.107 | 6.228 | 6.045 | 6.228 | 630,366 | +0.14(+2.26%) |
Dec 19, 2003 | 6.175 | 6.287 | 5.990 | 6.090 | 1,114,832 | -0.07(-1.10%) |
Dec 18, 2003 | 5.978 | 6.195 | 5.965 | 6.157 | 468,726 | +0.18(+2.97%) |
Dec 17, 2003 | 5.982 | 6.025 | 5.867 | 5.980 | 504,234 | -0.03(-0.50%) |
Dec 16, 2003 | 6.032 | 6.055 | 5.915 | 6.010 | 1,234,338 | -0.08(-1.35%) |
Dec 15, 2003 | 6.195 | 6.220 | 6.045 | 6.093 | 1,810,734 | +0.06(+0.91%) |
Dec 12, 2003 | 5.997 | 6.090 | 5.923 | 6.037 | 914,160 | +0.06(+1.05%) |
Dec 11, 2003 | 5.750 | 6.037 | 5.745 | 5.975 | 2,132,600 | +0.38(+6.74%) |
Dec 10, 2003 | 5.678 | 5.782 | 5.447 | 5.598 | 1,232,180 | -0.08(-1.45%) |
Dec 09, 2003 | 5.985 | 6.000 | 5.625 | 5.680 | 1,717,994 | -0.29(-4.90%) |
Dec 08, 2003 | 6.215 | 6.275 | 5.910 | 5.973 | 1,532,936 | -0.26(-4.25%) |
Dec 05, 2003 | 6.303 | 6.275 | 6.143 | 6.237 | 672,066 | -0.07(-1.03%) |
Dec 04, 2003 | 6.275 | 6.353 | 6.155 | 6.303 | 1,367,162 | +0.05(+0.84%) |
Dec 03, 2003 | 6.562 | 6.688 | 6.223 | 6.250 | 1,156,678 | -0.18(-2.87%) |
Dec 02, 2003 | 6.532 | 6.553 | 6.393 | 6.435 | 718,402 | -0.09(-1.34%) |
Dec 01, 2003 | 6.532 | 6.600 | 6.445 | 6.522 | 1,217,904 | +0.07(+1.05%) |
Nov 28, 2003 | 6.213 | 6.475 | 6.162 | 6.455 | 648,344 | +0.21(+3.36%) |
Nov 26, 2003 | 6.235 | 6.332 | 6.155 | 6.245 | 1,346,186 | +0.03(+0.52%) |
Nov 25, 2003 | 6.152 | 6.293 | 6.150 | 6.213 | 986,518 | +0.08(+1.26%) |
Nov 24, 2003 | 5.900 | 6.155 | 5.890 | 6.135 | 1,280,106 | +0.27(+4.69%) |
Nov 21, 2003 | 5.952 | 6.055 | 5.825 | 5.860 | 1,534,186 | -0.09(-1.51%) |
Nov 20, 2003 | 5.912 | 6.125 | 5.825 | 5.950 | 1,371,112 | +0.01(+0.13%) |
Nov 19, 2003 | 6.072 | 6.088 | 5.883 | 5.942 | 1,838,764 | -0.09(-1.57%) |
Nov 18, 2003 | 6.350 | 6.457 | 6.015 | 6.037 | 1,713,552 | -0.27(-4.32%) |
Nov 17, 2003 | 6.190 | 6.397 | 6.125 | 6.310 | 1,551,192 | +0.04(+0.68%) |
Nov 14, 2003 | 6.513 | 6.638 | 6.265 | 6.268 | 1,901,656 | -0.19(-2.98%) |
Nov 13, 2003 | 6.350 | 6.567 | 6.253 | 6.460 | 2,280,966 | +0.13(+2.05%) |
Nov 12, 2003 | 5.875 | 6.400 | 5.865 | 6.330 | 6,400,988 | +0.45(+7.70%) |
Nov 11, 2003 | 6.100 | 6.145 | 5.835 | 5.878 | 1,600,952 | -0.26(-4.24%) |
Nov 10, 2003 | 6.375 | 6.412 | 6.100 | 6.138 | 1,142,550 | -0.23(-3.69%) |
Nov 07, 2003 | 6.310 | 6.500 | 6.200 | 6.372 | 1,012,286 | +0.08(+1.31%) |
Nov 06, 2003 | 6.340 | 6.423 | 6.253 | 6.290 | 894,946 | -0.07(-1.02%) |
Nov 05, 2003 | 6.332 | 6.407 | 6.220 | 6.355 | 563,800 | +0.03(+0.47%) |
Nov 04, 2003 | 6.433 | 6.457 | 6.200 | 6.325 | 977,374 | -0.07(-1.06%) |
Nov 03, 2003 | 6.282 | 6.495 | 6.188 | 6.393 | 999,036 | +0.14(+2.24%) |
Oct 31, 2003 | 6.228 | 6.385 | 6.125 | 6.253 | 1,195,182 | -0.15(-2.42%) |
Oct 30, 2003 | 6.070 | 6.848 | 6.218 | 6.407 | 4,474,056 | +0.34(+5.56%) |
Oct 29, 2003 | 6.033 | 6.372 | 6.005 | 6.070 | 1,936,454 | +0.03(+0.50%) |
Oct 28, 2003 | 5.728 | 6.048 | 5.728 | 6.040 | 819,104 | +0.30(+5.27%) |
Oct 27, 2003 | 5.675 | 5.853 | 5.647 | 5.737 | 1,311,600 | +0.08(+1.46%) |
Oct 24, 2003 | 5.875 | 5.875 | 5.615 | 5.655 | 1,178,200 | -0.17(-2.92%) |
Oct 23, 2003 | 5.838 | 5.883 | 5.725 | 5.825 | 798,800 | -0.06(-0.98%) |
Oct 22, 2003 | 6.067 | 6.088 | 5.825 | 5.883 | 899,200 | -0.21(-3.45%) |
Oct 21, 2003 | 5.923 | 6.250 | 5.895 | 6.093 | 774,950 | +0.17(+2.87%) |
Oct 20, 2003 | 5.763 | 6.003 | 5.750 | 5.923 | 553,710 | +0.17(+2.87%) |
Oct 17, 2003 | 6.048 | 6.050 | 5.708 | 5.758 | 1,293,318 | -0.30(-4.95%) |
Oct 16, 2003 | 6.093 | 6.250 | 6.022 | 6.058 | 1,494,808 | -0.04(-0.57%) |
Oct 15, 2003 | 6.460 | 6.543 | 6.037 | 6.093 | 2,332,792 | -0.23(-3.71%) |
Oct 14, 2003 | 6.013 | 6.400 | 6.000 | 6.327 | 2,084,388 | +0.31(+5.15%) |
Oct 13, 2003 | 5.750 | 6.095 | 5.702 | 6.018 | 2,294,918 | +0.26(+4.61%) |
Oct 10, 2003 | 5.438 | 5.753 | 5.350 | 5.753 | 1,964,512 | +0.31(+5.60%) |
Oct 09, 2003 | 5.440 | 5.562 | 5.312 | 5.447 | 1,167,696 | +0.04(+0.83%) |
Oct 08, 2003 | 5.480 | 5.487 | 5.355 | 5.402 | 732,080 | -0.08(-1.46%) |
Oct 07, 2003 | 5.457 | 5.492 | 5.312 | 5.482 | 998,020 | +0.03(+0.60%) |
Oct 06, 2003 | 5.225 | 5.463 | 5.225 | 5.450 | 910,974 | +0.23(+4.31%) |
Oct 03, 2003 | 5.053 | 5.395 | 5.053 | 5.225 | 1,670,356 | +0.26(+5.18%) |
Oct 02, 2003 | 4.950 | 5.037 | 4.925 | 4.968 | 739,142 | +0.03(+0.56%) |
Oct 01, 2003 | 4.820 | 5.035 | 4.812 | 4.940 | 1,319,134 | +0.13(+2.70%) |
Sep 30, 2003 | 4.760 | 4.830 | 4.750 | 4.810 | 2,104,548 | -0.02(-0.41%) |
Sep 29, 2003 | 4.675 | 4.850 | 4.510 | 4.830 | 1,380,980 | +0.17(+3.76%) |
Sep 26, 2003 | 4.815 | 4.845 | 4.567 | 4.655 | 1,794,212 | -0.16(-3.27%) |
Sep 25, 2003 | 5.000 | 5.060 | 4.798 | 4.812 | 1,838,138 | -0.19(-3.75%) |
Sep 24, 2003 | 5.215 | 5.250 | 5.000 | 5.000 | 836,388 | -0.23(-4.40%) |
Sep 23, 2003 | 5.075 | 5.270 | 5.043 | 5.230 | 839,372 | +0.17(+3.41%) |
Sep 22, 2003 | 5.085 | 5.220 | 5.037 | 5.058 | 748,684 | -0.10(-2.03%) |
Sep 19, 2003 | 5.200 | 5.258 | 5.143 | 5.162 | 1,023,602 | -0.04(-0.72%) |
Sep 18, 2003 | 5.160 | 5.322 | 5.125 | 5.200 | 755,242 | +0.02(+0.39%) |
Sep 17, 2003 | 5.282 | 5.375 | 5.125 | 5.180 | 705,228 | -0.10(-1.94%) |
Sep 16, 2003 | 4.997 | 5.282 | 4.963 | 5.282 | 1,104,736 | +0.30(+6.07%) |
Sep 15, 2003 | 5.065 | 5.125 | 4.960 | 4.980 | 790,000 | -0.13(-2.50%) |
Sep 12, 2003 | 4.867 | 5.152 | 4.863 | 5.107 | 1,880,000 | +0.21(+4.23%) |
Sep 11, 2003 | 5.075 | 5.168 | 4.688 | 4.900 | 3,309,800 | -0.17(-3.45%) |
Sep 10, 2003 | 5.138 | 5.213 | 4.975 | 5.075 | 1,399,200 | -0.10(-2.03%) |
Sep 09, 2003 | 5.188 | 5.463 | 5.150 | 5.180 | 1,804,600 | -0.06(-1.15%) |
Sep 08, 2003 | 5.075 | 5.250 | 5.062 | 5.240 | 1,054,000 | +0.17(+3.40%) |
Sep 05, 2003 | 5.162 | 5.188 | 5.045 | 5.067 | 1,180,000 | -0.08(-1.60%) |
Sep 04, 2003 | 5.088 | 5.180 | 5.060 | 5.150 | 632,200 | +0.04(+0.73%) |
Sep 03, 2003 | 5.130 | 5.162 | 5.025 | 5.112 | 906,000 | -0.04(-0.68%) |
Sep 02, 2003 | 5.003 | 5.188 | 4.975 | 5.147 | 1,930,600 | +0.25(+5.00%) |
Aug 29, 2003 | 4.840 | 4.912 | 4.812 | 4.902 | 693,400 | +0.08(+1.61%) |
Aug 28, 2003 | 4.770 | 4.862 | 4.730 | 4.825 | 744,800 | +0.08(+1.74%) |
Aug 27, 2003 | 4.655 | 4.792 | 4.655 | 4.742 | 527,600 | +0.08(+1.72%) |
Aug 26, 2003 | 4.702 | 4.732 | 4.598 | 4.662 | 765,200 | -0.04(-0.85%) |
Aug 25, 2003 | 4.728 | 4.753 | 4.668 | 4.702 | 650,800 | -0.05(-1.00%) |
Aug 22, 2003 | 4.987 | 5.025 | 4.728 | 4.750 | 1,398,200 | -0.15(-3.11%) |
Aug 21, 2003 | 4.910 | 5.062 | 4.720 | 4.902 | 1,442,600 | +0.02(+0.36%) |
Aug 20, 2003 | 4.645 | 4.900 | 4.603 | 4.885 | 1,325,400 | +0.18(+3.94%) |
Aug 19, 2003 | 4.615 | 4.770 | 4.555 | 4.700 | 711,200 | +0.06(+1.21%) |
Aug 18, 2003 | 4.433 | 4.685 | 4.395 | 4.644 | 703,600 | +0.24(+5.42%) |
Aug 15, 2003 | 4.388 | 4.463 | 4.385 | 4.405 | 433,400 | +0.02(+0.40%) |
Aug 14, 2003 | 4.465 | 4.530 | 4.388 | 4.388 | 653,200 | -0.11(-2.39%) |
Aug 13, 2003 | 4.535 | 4.603 | 4.460 | 4.495 | 865,600 | -0.02(-0.50%) |
Aug 12, 2003 | 4.428 | 4.540 | 4.407 | 4.518 | 703,600 | +0.14(+3.26%) |
Aug 11, 2003 | 4.255 | 4.385 | 4.255 | 4.375 | 354,200 | +0.10(+2.40%) |
Aug 08, 2003 | 4.220 | 4.298 | 4.170 | 4.272 | 452,800 | +0.02(+0.41%) |
Aug 07, 2003 | 4.253 | 4.357 | 4.150 | 4.255 | 960,000 | +0.00(+0.12%) |
Aug 06, 2003 | 4.265 | 4.355 | 4.170 | 4.250 | 781,800 | -0.03(-0.58%) |
Aug 05, 2003 | 4.490 | 4.513 | 4.270 | 4.275 | 558,600 | -0.21(-4.58%) |
Aug 04, 2003 | 4.500 | 4.525 | 4.332 | 4.480 | 918,400 | -0.03(-0.78%) |
Aug 01, 2003 | 4.688 | 4.700 | 4.405 | 4.515 | 973,914 | -0.17(-3.68%) |
Jul 31, 2003 | 4.585 | 4.810 | 4.580 | 4.688 | 1,604,000 | +0.12(+2.74%) |
Jul 30, 2003 | 4.478 | 4.570 | 4.390 | 4.562 | 709,600 | +0.10(+2.30%) |
Jul 29, 2003 | 4.570 | 4.625 | 4.300 | 4.460 | 1,095,800 | -0.11(-2.30%) |
Jul 28, 2003 | 4.433 | 4.625 | 4.395 | 4.565 | 784,600 | +0.16(+3.51%) |
Jul 25, 2003 | 4.372 | 4.480 | 4.157 | 4.410 | 929,400 | +0.06(+1.32%) |
Jul 24, 2003 | 4.225 | 4.473 | 4.155 | 4.353 | 2,509,600 | +0.10(+2.41%) |
Jul 23, 2003 | 4.225 | 4.287 | 4.157 | 4.250 | 575,200 | +0.01(+0.35%) |
Jul 22, 2003 | 4.143 | 4.303 | 4.112 | 4.235 | 657,800 | +0.13(+3.17%) |
Jul 21, 2003 | 4.287 | 4.312 | 4.103 | 4.105 | 511,200 | -0.18(-4.31%) |
Jul 18, 2003 | 4.197 | 4.320 | 4.050 | 4.290 | 722,000 | +0.09(+2.14%) |
Jul 17, 2003 | 4.348 | 4.350 | 4.070 | 4.200 | 1,025,200 | -0.21(-4.82%) |
Jul 16, 2003 | 4.420 | 4.500 | 4.338 | 4.412 | 607,200 | +0.02(+0.57%) |
Jul 15, 2003 | 4.558 | 4.600 | 4.375 | 4.388 | 816,800 | -0.11(-2.50%) |
Jul 14, 2003 | 4.357 | 4.660 | 4.343 | 4.500 | 2,432,400 | +0.20(+4.71%) |
Jul 11, 2003 | 4.245 | 4.395 | 4.223 | 4.298 | 863,400 | +0.07(+1.66%) |
Jul 10, 2003 | 4.375 | 4.438 | 4.225 | 4.228 | 1,146,600 | -0.19(-4.25%) |
Jul 09, 2003 | 4.375 | 4.494 | 4.310 | 4.415 | 766,200 | +0.04(+0.97%) |
Jul 08, 2003 | 4.275 | 4.490 | 4.275 | 4.372 | 1,197,600 | +0.09(+2.04%) |
Jul 07, 2003 | 4.192 | 4.365 | 4.180 | 4.285 | 1,871,200 | +0.14(+3.38%) |
Jul 03, 2003 | 4.117 | 4.183 | 4.098 | 4.145 | 542,800 | -0.02(-0.36%) |
Jul 02, 2003 | 4.147 | 4.188 | 4.053 | 4.160 | 2,460,400 | +0.02(+0.36%) |
Jul 01, 2003 | 4.213 | 4.213 | 4.062 | 4.145 | 1,492,800 | -0.01(-0.24%) |
Jun 30, 2003 | 4.130 | 4.235 | 4.112 | 4.155 | 1,467,200 | +0.05(+1.16%) |
Jun 27, 2003 | 4.240 | 4.335 | 4.105 | 4.107 | 1,192,144 | -0.12(-2.95%) |
Jun 26, 2003 | 4.122 | 4.308 | 4.110 | 4.232 | 1,542,800 | +0.05(+1.32%) |
Jun 25, 2003 | 4.180 | 4.253 | 4.112 | 4.178 | 619,200 | +0.00(+0.06%) |
Jun 24, 2003 | 4.215 | 4.277 | 4.125 | 4.175 | 515,600 | -0.08(-1.76%) |
Jun 23, 2003 | 4.298 | 4.310 | 4.180 | 4.250 | 537,000 | -0.03(-0.70%) |
Jun 20, 2003 | 4.327 | 4.388 | 4.232 | 4.280 | 491,200 | -0.05(-1.21%) |
Jun 19, 2003 | 4.463 | 4.540 | 4.308 | 4.332 | 957,800 | -0.15(-3.29%) |
Jun 18, 2003 | 4.197 | 4.575 | 4.053 | 4.480 | 1,612,000 | +0.31(+7.37%) |
Jun 17, 2003 | 4.048 | 4.210 | 3.985 | 4.173 | 1,494,200 | +0.12(+3.09%) |
Jun 16, 2003 | 4.175 | 4.202 | 3.965 | 4.048 | 1,997,800 | -0.15(-3.57%) |
Jun 13, 2003 | 4.247 | 4.265 | 4.162 | 4.197 | 728,400 | -0.04(-1.00%) |
Jun 12, 2003 | 4.258 | 4.310 | 4.165 | 4.240 | 658,000 | -0.01(-0.24%) |
Jun 11, 2003 | 4.287 | 4.320 | 4.175 | 4.250 | 1,418,600 | -0.07(-1.56%) |
Jun 10, 2003 | 4.240 | 4.355 | 4.223 | 4.317 | 444,000 | +0.09(+2.13%) |
Jun 09, 2003 | 4.303 | 4.312 | 4.210 | 4.228 | 1,402,000 | -0.12(-2.70%) |
Jun 06, 2003 | 4.487 | 4.715 | 4.295 | 4.345 | 1,509,200 | -0.12(-2.69%) |
Jun 05, 2003 | 4.348 | 4.495 | 4.250 | 4.465 | 788,200 | +0.13(+2.95%) |
Jun 04, 2003 | 4.285 | 4.357 | 4.180 | 4.337 | 1,336,200 | +0.08(+1.99%) |
Jun 03, 2003 | 3.982 | 4.310 | 3.965 | 4.253 | 2,291,800 | +0.25(+6.18%) |
Jun 02, 2003 | 4.362 | 4.412 | 3.985 | 4.005 | 1,528,800 | -0.32(-7.50%) |
May 30, 2003 | 4.312 | 4.430 | 4.280 | 4.330 | 676,400 | +0.01(+0.28%) |
May 29, 2003 | 4.275 | 4.340 | 4.213 | 4.317 | 1,041,400 | +0.06(+1.47%) |
May 28, 2003 | 4.237 | 4.402 | 4.213 | 4.255 | 1,396,200 | +0.05(+1.31%) |
May 27, 2003 | 3.958 | 4.225 | 3.938 | 4.200 | 1,185,800 | +0.20(+4.93%) |
May 23, 2003 | 3.975 | 4.005 | 3.928 | 4.003 | 273,400 | +0.03(+0.69%) |
May 22, 2003 | 3.938 | 4.098 | 3.928 | 3.975 | 731,400 | +0.04(+1.15%) |
May 21, 2003 | 3.835 | 3.935 | 3.810 | 3.930 | 613,800 | +0.10(+2.48%) |
May 20, 2003 | 3.962 | 4.000 | 3.817 | 3.835 | 658,800 | -0.11(-2.85%) |
May 19, 2003 | 4.168 | 4.175 | 3.930 | 3.947 | 1,353,200 | -0.22(-5.34%) |
May 16, 2003 | 4.232 | 4.270 | 4.152 | 4.170 | 677,000 | -0.07(-1.71%) |
May 15, 2003 | 4.155 | 4.350 | 4.103 | 4.242 | 2,299,600 | +0.11(+2.79%) |
May 14, 2003 | 4.093 | 4.162 | 3.975 | 4.128 | 1,244,600 | +0.07(+1.73%) |
May 13, 2003 | 4.075 | 4.135 | 3.978 | 4.058 | 987,600 | -0.06(-1.45%) |
May 12, 2003 | 3.888 | 4.138 | 3.873 | 4.117 | 1,933,400 | +0.26(+6.60%) |
May 09, 2003 | 3.680 | 3.880 | 3.678 | 3.862 | 976,400 | +0.20(+5.54%) |
May 08, 2003 | 3.675 | 3.675 | 3.600 | 3.659 | 565,400 | -0.04(-1.16%) |
May 07, 2003 | 3.703 | 3.822 | 3.655 | 3.703 | 835,000 | -0.03(-0.74%) |
May 06, 2003 | 3.803 | 3.950 | 3.697 | 3.730 | 1,555,200 | -0.08(-1.97%) |
May 05, 2003 | 3.663 | 3.810 | 3.623 | 3.805 | 1,750,400 | +0.12(+3.40%) |
May 02, 2003 | 3.413 | 3.685 | 3.413 | 3.680 | 1,091,400 | +0.27(+7.76%) |
May 01, 2003 | 3.428 | 3.438 | 3.325 | 3.415 | 819,000 | -0.03(-0.87%) |
Apr 30, 2003 | 3.410 | 3.478 | 3.335 | 3.445 | 667,000 | +0.03(+0.80%) |
Apr 29, 2003 | 3.425 | 3.518 | 3.402 | 3.417 | 499,000 | -0.01(-0.22%) |
Apr 28, 2003 | 3.350 | 3.458 | 3.322 | 3.425 | 533,200 | +0.11(+3.32%) |
Apr 25, 2003 | 3.500 | 3.522 | 3.305 | 3.315 | 775,200 | -0.21(-5.96%) |
Apr 24, 2003 | 3.413 | 3.542 | 3.250 | 3.525 | 1,927,200 | -0.03(-0.77%) |
Apr 23, 2003 | 3.545 | 3.580 | 3.495 | 3.553 | 1,733,200 | +0.02(+0.42%) |
Apr 22, 2003 | 3.462 | 3.575 | 3.445 | 3.538 | 934,400 | +0.06(+1.58%) |
Apr 21, 2003 | 3.455 | 3.513 | 3.428 | 3.482 | 1,326,000 | +0.03(+0.80%) |
Apr 17, 2003 | 3.438 | 3.505 | 3.353 | 3.455 | 715,400 | +0.02(+0.66%) |
Apr 16, 2003 | 3.395 | 3.442 | 3.380 | 3.433 | 1,114,000 | +0.10(+2.92%) |
Apr 15, 2003 | 3.430 | 3.430 | 3.335 | 3.335 | 495,200 | -0.10(-2.77%) |
Apr 14, 2003 | 3.205 | 3.438 | 3.203 | 3.430 | 1,337,000 | +0.17(+5.13%) |
Apr 11, 2003 | 3.270 | 3.288 | 3.180 | 3.263 | 1,065,400 | +0.12(+3.89%) |
Apr 10, 2003 | 3.165 | 3.200 | 3.072 | 3.140 | 521,800 | -0.02(-0.55%) |
Apr 09, 2003 | 3.220 | 3.263 | 3.158 | 3.158 | 654,000 | -0.07(-2.32%) |
Apr 08, 2003 | 3.263 | 3.330 | 3.217 | 3.232 | 532,800 | -0.03(-0.92%) |
Apr 07, 2003 | 3.280 | 3.360 | 3.225 | 3.263 | 1,064,600 | +0.13(+4.07%) |
Apr 04, 2003 | 3.178 | 3.200 | 3.103 | 3.135 | 481,200 | -0.04(-1.10%) |
Apr 03, 2003 | 3.180 | 3.232 | 3.038 | 3.170 | 790,000 | -0.00(-0.16%) |
Apr 02, 2003 | 3.138 | 3.375 | 3.110 | 3.175 | 2,057,000 | +0.09(+2.83%) |
Apr 01, 2003 | 3.248 | 3.248 | 3.045 | 3.087 | 1,138,000 | -0.07(-2.22%) |
Mar 31, 2003 | 3.175 | 3.275 | 3.152 | 3.158 | 1,403,552 | -0.12(-3.73%) |
Mar 28, 2003 | 3.725 | 3.750 | 3.275 | 3.280 | 4,008,888 | -0.51(-13.34%) |
Mar 27, 2003 | 3.547 | 3.875 | 3.530 | 3.785 | 2,040,208 | +0.20(+5.44%) |
Mar 26, 2003 | 3.453 | 3.658 | 3.453 | 3.590 | 2,128,600 | +0.14(+4.05%) |
Mar 25, 2003 | 3.272 | 3.553 | 3.272 | 3.450 | 1,874,278 | +0.17(+5.26%) |
Mar 24, 2003 | 3.325 | 3.325 | 3.235 | 3.277 | 570,622 | -0.09(-2.74%) |
Mar 21, 2003 | 3.460 | 3.470 | 3.322 | 3.370 | 490,064 | -0.02(-0.52%) |
Mar 20, 2003 | 3.465 | 3.545 | 3.373 | 3.388 | 933,026 | -0.12(-3.56%) |
Mar 19, 2003 | 3.475 | 3.560 | 3.375 | 3.513 | 918,674 | +0.02(+0.57%) |
Mar 18, 2003 | 3.072 | 3.580 | 3.033 | 3.493 | 3,583,830 | +0.46(+15.17%) |
Mar 17, 2003 | 2.973 | 3.080 | 2.913 | 3.033 | 719,552 | +0.04(+1.42%) |
Mar 14, 2003 | 3.083 | 3.092 | 2.975 | 2.990 | 589,482 | -0.09(-2.84%) |
Mar 13, 2003 | 2.950 | 3.078 | 2.945 | 3.078 | 660,800 | +0.13(+4.50%) |
Mar 12, 2003 | 2.870 | 2.945 | 2.848 | 2.945 | 673,400 | +0.04(+1.29%) |
Mar 11, 2003 | 2.995 | 3.000 | 2.857 | 2.908 | 844,400 | -0.10(-3.49%) |
Mar 10, 2003 | 3.180 | 3.180 | 2.953 | 3.013 | 1,131,200 | -0.17(-5.49%) |
Mar 07, 2003 | 3.212 | 3.260 | 3.180 | 3.188 | 626,600 | -0.06(-2.00%) |
Mar 06, 2003 | 3.250 | 3.263 | 3.200 | 3.252 | 751,000 | -0.00(-0.15%) |
Mar 05, 2003 | 3.355 | 3.368 | 3.212 | 3.257 | 810,200 | -0.10(-2.91%) |
Mar 04, 2003 | 3.405 | 3.430 | 3.283 | 3.355 | 872,800 | -0.06(-1.68%) |
Mar 03, 2003 | 3.525 | 3.525 | 3.408 | 3.413 | 782,600 | -0.08(-2.29%) |
Feb 28, 2003 | 3.550 | 3.610 | 3.435 | 3.493 | 1,262,400 | -0.06(-1.62%) |
Feb 27, 2003 | 3.500 | 3.590 | 3.495 | 3.550 | 946,600 | +0.06(+1.79%) |
Feb 26, 2003 | 3.415 | 3.538 | 3.393 | 3.487 | 1,621,400 | +0.04(+1.16%) |
Feb 25, 2003 | 3.430 | 3.473 | 3.317 | 3.447 | 408,000 | +0.00(+0.00%) |
Feb 24, 2003 | 3.430 | 3.538 | 3.425 | 3.447 | 599,200 | -0.04(-1.22%) |
Feb 21, 2003 | 3.450 | 3.498 | 3.415 | 3.490 | 332,800 | +0.04(+1.16%) |
Feb 20, 2003 | 3.337 | 3.505 | 3.328 | 3.450 | 666,000 | +0.10(+3.14%) |
Feb 19, 2003 | 3.400 | 3.417 | 3.275 | 3.345 | 321,600 | -0.05(-1.47%) |
Feb 18, 2003 | 3.268 | 3.400 | 3.268 | 3.395 | 693,000 | +0.15(+4.46%) |
Feb 14, 2003 | 3.200 | 3.280 | 3.197 | 3.250 | 538,800 | +0.05(+1.64%) |
Feb 13, 2003 | 3.188 | 3.223 | 3.155 | 3.197 | 470,200 | -0.01(-0.39%) |
Feb 12, 2003 | 3.322 | 3.397 | 3.188 | 3.210 | 456,600 | -0.12(-3.54%) |
Feb 11, 2003 | 3.315 | 3.465 | 3.305 | 3.328 | 1,148,400 | -0.00(-0.14%) |
Feb 10, 2003 | 3.275 | 3.375 | 3.248 | 3.333 | 778,600 | +0.06(+1.68%) |
Feb 07, 2003 | 3.300 | 3.333 | 3.265 | 3.277 | 496,400 | -0.03(-0.76%) |
Feb 06, 2003 | 3.275 | 3.317 | 3.255 | 3.303 | 341,600 | +0.03(+0.76%) |
Feb 05, 2003 | 3.250 | 3.400 | 3.250 | 3.277 | 797,800 | +0.04(+1.31%) |
Feb 04, 2003 | 3.225 | 3.257 | 3.158 | 3.235 | 592,400 | -0.08(-2.27%) |
Feb 03, 2003 | 3.252 | 3.342 | 3.252 | 3.310 | 1,010,600 | +0.07(+2.16%) |
Jan 31, 2003 | 3.232 | 3.415 | 3.212 | 3.240 | 1,368,600 | +0.00(+0.08%) |
Jan 30, 2003 | 3.350 | 3.430 | 3.232 | 3.237 | 1,094,702 | -0.12(-3.65%) |
Jan 29, 2003 | 3.350 | 3.375 | 3.200 | 3.360 | 664,000 | -0.01(-0.37%) |
Jan 28, 2003 | 3.377 | 3.415 | 3.250 | 3.373 | 733,200 | +0.00(+0.00%) |
Jan 27, 2003 | 3.390 | 3.558 | 3.357 | 3.373 | 981,800 | -0.11(-3.23%) |
Jan 24, 2003 | 3.450 | 3.498 | 3.390 | 3.485 | 1,898,200 | -0.01(-0.29%) |
Jan 23, 2003 | 3.373 | 3.672 | 3.325 | 3.495 | 2,358,200 | +0.47(+15.44%) |
Jan 22, 2003 | 2.897 | 3.100 | 2.875 | 3.027 | 673,200 | +0.09(+3.06%) |
Jan 21, 2003 | 3.013 | 3.030 | 2.875 | 2.938 | 677,800 | -0.10(-3.13%) |
Jan 17, 2003 | 3.062 | 3.098 | 3.005 | 3.033 | 565,200 | -0.09(-2.96%) |
Jan 16, 2003 | 3.200 | 3.228 | 3.087 | 3.125 | 546,200 | -0.09(-2.72%) |
Jan 15, 2003 | 3.275 | 3.325 | 3.203 | 3.212 | 632,000 | -0.07(-2.07%) |
Jan 14, 2003 | 3.290 | 3.308 | 3.203 | 3.280 | 413,400 | +0.00(+0.02%) |
Jan 13, 2003 | 3.402 | 3.473 | 3.195 | 3.280 | 559,400 | -0.10(-2.82%) |
Jan 10, 2003 | 3.255 | 3.473 | 3.230 | 3.375 | 666,200 | +0.07(+2.04%) |
Jan 09, 2003 | 3.138 | 3.312 | 3.130 | 3.308 | 726,600 | +0.21(+6.78%) |
Jan 08, 2003 | 3.130 | 3.147 | 3.038 | 3.098 | 342,800 | -0.07(-2.21%) |
Jan 07, 2003 | 3.163 | 3.235 | 3.083 | 3.167 | 528,200 | +0.03(+0.96%) |
Jan 06, 2003 | 2.975 | 3.188 | 2.975 | 3.138 | 815,000 | +0.17(+5.56%) |
Jan 03, 2003 | 3.000 | 3.087 | 2.960 | 2.972 | 548,600 | -0.05(-1.58%) |