Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 8.700 | 8.800 | 8.500 | 8.580 | 165,000 | -0.15(-1.72%) |
Dec 30, 2003 | 8.660 | 9.000 | 8.400 | 8.730 | 232,637 | -0.12(-1.36%) |
Dec 29, 2003 | 8.580 | 9.000 | 8.240 | 8.850 | 285,447 | +0.45(+5.37%) |
Dec 26, 2003 | 8.350 | 8.650 | 8.200 | 8.399 | 129,037 | +0.13(+1.56%) |
Dec 24, 2003 | 7.740 | 8.270 | 7.680 | 8.270 | 215,386 | +0.58(+7.54%) |
Dec 23, 2003 | 7.140 | 7.720 | 7.054 | 7.690 | 382,414 | +0.64(+9.08%) |
Dec 22, 2003 | 7.210 | 7.250 | 6.990 | 7.050 | 147,387 | -0.04(-0.56%) |
Dec 19, 2003 | 7.290 | 7.400 | 7.010 | 7.090 | 241,202 | +0.06(+0.85%) |
Dec 18, 2003 | 6.910 | 7.150 | 6.750 | 7.030 | 172,307 | +0.00(+0.00%) |
Dec 17, 2003 | 7.000 | 7.150 | 6.940 | 7.030 | 123,129 | +0.07(+1.01%) |
Dec 16, 2003 | 6.510 | 7.110 | 6.510 | 6.960 | 173,134 | +0.22(+3.26%) |
Dec 15, 2003 | 6.900 | 7.350 | 6.300 | 6.740 | 198,384 | -0.11(-1.61%) |
Dec 12, 2003 | 6.750 | 6.850 | 6.650 | 6.850 | 78,195 | +0.08(+1.18%) |
Dec 11, 2003 | 6.710 | 6.820 | 6.700 | 6.770 | 58,600 | +0.06(+0.89%) |
Dec 10, 2003 | 6.990 | 6.990 | 6.650 | 6.710 | 74,619 | -0.24(-3.45%) |
Dec 09, 2003 | 6.820 | 6.990 | 6.620 | 6.950 | 130,236 | -0.02(-0.29%) |
Dec 08, 2003 | 7.060 | 7.236 | 6.750 | 6.970 | 316,051 | -0.03(-0.43%) |
Dec 05, 2003 | 6.570 | 7.090 | 6.570 | 7.000 | 268,808 | +0.45(+6.87%) |
Dec 04, 2003 | 6.350 | 6.650 | 6.300 | 6.550 | 181,540 | -0.01(-0.15%) |
Dec 03, 2003 | 6.600 | 6.640 | 6.450 | 6.560 | 103,119 | +0.11(+1.71%) |
Dec 02, 2003 | 6.280 | 6.600 | 6.280 | 6.450 | 396,313 | +0.11(+1.74%) |
Dec 01, 2003 | 6.230 | 6.360 | 6.210 | 6.340 | 162,306 | +0.12(+1.93%) |
Nov 28, 2003 | 6.330 | 6.450 | 6.220 | 6.220 | 83,903 | -0.17(-2.66%) |
Nov 26, 2003 | 6.330 | 6.500 | 6.220 | 6.390 | 82,786 | +0.08(+1.27%) |
Nov 25, 2003 | 6.290 | 6.500 | 6.150 | 6.310 | 144,807 | +0.01(+0.16%) |
Nov 24, 2003 | 6.490 | 6.650 | 6.210 | 6.300 | 212,405 | -0.20(-3.08%) |
Nov 21, 2003 | 6.490 | 6.500 | 6.420 | 6.500 | 68,467 | +0.01(+0.15%) |
Nov 20, 2003 | 6.400 | 6.600 | 6.250 | 6.490 | 354,557 | -0.30(-4.42%) |
Nov 19, 2003 | 6.340 | 6.890 | 6.340 | 6.790 | 351,607 | +0.32(+4.95%) |
Nov 18, 2003 | 6.330 | 6.550 | 6.000 | 6.470 | 736,653 | +0.14(+2.21%) |
Nov 17, 2003 | 6.540 | 6.540 | 6.250 | 6.330 | 121,087 | -0.14(-2.16%) |
Nov 14, 2003 | 6.600 | 6.670 | 6.470 | 6.470 | 71,151 | -0.21(-3.14%) |
Nov 13, 2003 | 6.750 | 6.790 | 6.420 | 6.680 | 79,934 | -0.02(-0.30%) |
Nov 12, 2003 | 6.820 | 6.850 | 6.500 | 6.700 | 204,990 | -0.03(-0.45%) |
Nov 11, 2003 | 6.500 | 6.790 | 6.150 | 6.730 | 232,392 | +0.53(+8.55%) |
Nov 10, 2003 | 6.290 | 6.290 | 6.050 | 6.200 | 67,216 | -0.09(-1.43%) |
Nov 07, 2003 | 6.250 | 6.370 | 6.090 | 6.290 | 71,903 | -0.03(-0.47%) |
Nov 06, 2003 | 6.200 | 6.320 | 6.020 | 6.320 | 61,271 | +0.16(+2.60%) |
Nov 05, 2003 | 6.240 | 6.300 | 6.150 | 6.160 | 59,522 | -0.12(-1.91%) |
Nov 04, 2003 | 6.100 | 6.490 | 6.100 | 6.280 | 215,045 | +0.18(+2.95%) |
Nov 03, 2003 | 6.000 | 6.150 | 5.910 | 6.100 | 61,593 | +0.20(+3.39%) |
Oct 31, 2003 | 6.200 | 6.200 | 5.900 | 5.900 | 75,240 | -0.26(-4.22%) |
Oct 30, 2003 | 6.080 | 6.190 | 6.000 | 6.160 | 48,798 | +0.08(+1.32%) |
Oct 29, 2003 | 5.900 | 6.150 | 5.820 | 6.080 | 38,591 | +0.11(+1.84%) |
Oct 28, 2003 | 5.600 | 6.000 | 5.600 | 5.970 | 40,829 | +0.24(+4.21%) |
Oct 27, 2003 | 5.430 | 6.060 | 5.310 | 5.729 | 33,200 | +0.31(+5.70%) |
Oct 24, 2003 | 5.470 | 5.640 | 5.320 | 5.420 | 24,400 | -0.07(-1.28%) |
Oct 23, 2003 | 5.600 | 5.770 | 5.460 | 5.490 | 37,500 | -0.11(-1.96%) |
Oct 22, 2003 | 5.950 | 6.090 | 5.600 | 5.600 | 57,600 | -0.27(-4.58%) |
Oct 21, 2003 | 5.300 | 5.950 | 5.230 | 5.869 | 53,162 | +0.51(+9.50%) |
Oct 20, 2003 | 5.460 | 5.590 | 5.160 | 5.360 | 71,518 | -0.25(-4.46%) |
Oct 17, 2003 | 5.950 | 6.000 | 5.510 | 5.610 | 71,008 | -0.44(-7.27%) |
Oct 16, 2003 | 6.020 | 6.160 | 6.020 | 6.050 | 57,820 | +0.00(+0.00%) |
Oct 15, 2003 | 6.190 | 6.200 | 6.000 | 6.050 | 37,696 | -0.15(-2.42%) |
Oct 14, 2003 | 6.210 | 6.210 | 6.150 | 6.200 | 42,264 | +0.01(+0.16%) |
Oct 13, 2003 | 6.180 | 6.200 | 6.150 | 6.190 | 51,295 | +0.01(+0.16%) |
Oct 10, 2003 | 6.190 | 6.200 | 5.950 | 6.180 | 49,202 | +0.00(+0.00%) |
Oct 09, 2003 | 6.000 | 6.190 | 5.970 | 6.180 | 37,134 | +0.15(+2.49%) |
Oct 08, 2003 | 6.200 | 6.200 | 6.000 | 6.030 | 46,336 | -0.17(-2.74%) |
Oct 07, 2003 | 6.155 | 6.200 | 6.080 | 6.200 | 43,790 | +0.00(+0.00%) |
Oct 06, 2003 | 6.200 | 6.290 | 6.050 | 6.200 | 58,025 | +0.04(+0.65%) |
Oct 03, 2003 | 6.110 | 6.190 | 5.951 | 6.160 | 30,301 | +0.04(+0.65%) |
Oct 02, 2003 | 6.170 | 6.196 | 5.850 | 6.120 | 40,660 | +0.11(+1.83%) |
Oct 01, 2003 | 6.150 | 6.150 | 5.900 | 6.010 | 46,711 | -0.06(-0.99%) |
Sep 30, 2003 | 6.020 | 6.100 | 5.850 | 6.070 | 45,157 | +0.06(+1.00%) |
Sep 29, 2003 | 5.800 | 6.140 | 5.800 | 6.010 | 47,934 | +0.11(+1.86%) |
Sep 26, 2003 | 6.090 | 6.200 | 5.900 | 5.900 | 114,020 | -0.20(-3.28%) |
Sep 25, 2003 | 6.260 | 6.260 | 5.770 | 6.100 | 132,584 | -0.15(-2.40%) |
Sep 24, 2003 | 6.250 | 6.430 | 6.180 | 6.250 | 151,880 | +0.00(+0.00%) |
Sep 23, 2003 | 6.160 | 6.460 | 6.160 | 6.250 | 389,288 | +0.10(+1.63%) |
Sep 22, 2003 | 6.180 | 6.200 | 6.090 | 6.150 | 119,186 | -0.01(-0.16%) |
Sep 19, 2003 | 6.100 | 6.220 | 6.030 | 6.160 | 63,500 | -0.05(-0.81%) |
Sep 18, 2003 | 6.140 | 6.250 | 6.020 | 6.210 | 78,360 | +0.01(+0.16%) |
Sep 17, 2003 | 5.890 | 6.250 | 5.750 | 6.200 | 232,925 | -0.07(-1.12%) |
Sep 16, 2003 | 5.910 | 6.320 | 5.850 | 6.270 | 146,225 | +0.30(+5.03%) |
Sep 15, 2003 | 5.850 | 5.970 | 5.760 | 5.970 | 75,300 | +0.11(+1.88%) |
Sep 12, 2003 | 6.000 | 6.000 | 5.780 | 5.860 | 35,700 | -0.14(-2.33%) |
Sep 11, 2003 | 5.710 | 6.000 | 5.600 | 6.000 | 238,100 | +0.37(+6.57%) |
Sep 10, 2003 | 6.250 | 6.250 | 5.520 | 5.630 | 188,800 | -0.62(-9.92%) |
Sep 09, 2003 | 6.160 | 6.360 | 6.030 | 6.250 | 116,600 | +0.05(+0.81%) |
Sep 08, 2003 | 6.200 | 6.200 | 6.050 | 6.200 | 156,400 | -0.00(-0.08%) |
Sep 05, 2003 | 6.200 | 6.250 | 6.000 | 6.205 | 146,400 | -0.04(-0.72%) |
Sep 04, 2003 | 6.170 | 6.380 | 6.100 | 6.250 | 115,100 | +0.15(+2.46%) |
Sep 03, 2003 | 6.050 | 6.210 | 6.000 | 6.100 | 150,600 | +0.07(+1.16%) |
Sep 02, 2003 | 6.000 | 6.100 | 5.780 | 6.030 | 84,700 | +0.22(+3.79%) |
Aug 29, 2003 | 5.800 | 6.000 | 5.614 | 5.810 | 128,400 | +0.06(+1.04%) |
Aug 28, 2003 | 5.640 | 5.750 | 5.590 | 5.750 | 146,700 | +0.19(+3.42%) |
Aug 27, 2003 | 5.500 | 5.640 | 5.500 | 5.560 | 77,100 | -0.04(-0.71%) |
Aug 26, 2003 | 5.510 | 5.650 | 5.500 | 5.600 | 67,500 | -0.01(-0.18%) |
Aug 25, 2003 | 5.550 | 5.760 | 5.550 | 5.610 | 76,400 | +0.01(+0.18%) |
Aug 22, 2003 | 5.850 | 5.860 | 5.560 | 5.600 | 108,100 | -0.10(-1.75%) |
Aug 21, 2003 | 5.250 | 5.950 | 5.200 | 5.700 | 314,800 | +0.52(+10.04%) |
Aug 20, 2003 | 5.110 | 5.240 | 5.060 | 5.180 | 29,400 | +0.01(+0.19%) |
Aug 19, 2003 | 5.370 | 5.370 | 4.930 | 5.170 | 98,100 | -0.11(-2.08%) |
Aug 18, 2003 | 5.120 | 5.340 | 5.120 | 5.280 | 92,400 | +0.18(+3.53%) |
Aug 15, 2003 | 5.040 | 5.280 | 4.930 | 5.100 | 45,000 | +0.09(+1.80%) |
Aug 14, 2003 | 4.850 | 5.010 | 4.650 | 5.010 | 386,500 | +0.28(+5.92%) |
Aug 13, 2003 | 4.900 | 4.950 | 4.590 | 4.730 | 42,800 | -0.15(-3.07%) |
Aug 12, 2003 | 4.610 | 5.000 | 4.550 | 4.880 | 306,200 | +0.33(+7.28%) |
Aug 11, 2003 | 4.500 | 4.740 | 4.300 | 4.549 | 54,100 | +0.34(+8.05%) |
Aug 08, 2003 | 4.310 | 4.460 | 4.200 | 4.210 | 35,000 | -0.07(-1.64%) |
Aug 07, 2003 | 4.460 | 4.540 | 4.180 | 4.280 | 51,800 | -0.17(-3.82%) |
Aug 06, 2003 | 4.450 | 4.517 | 4.450 | 4.450 | 22,100 | -0.01(-0.22%) |
Aug 05, 2003 | 4.610 | 4.690 | 4.450 | 4.460 | 45,600 | -0.23(-4.90%) |
Aug 04, 2003 | 4.700 | 4.850 | 4.500 | 4.690 | 84,300 | -0.06(-1.26%) |
Aug 01, 2003 | 4.840 | 4.900 | 4.500 | 4.750 | 53,600 | -0.04(-0.84%) |
Jul 31, 2003 | 4.800 | 4.850 | 4.550 | 4.790 | 83,200 | +0.21(+4.59%) |
Jul 30, 2003 | 4.800 | 4.820 | 4.480 | 4.580 | 137,900 | -0.30(-6.15%) |
Jul 29, 2003 | 5.500 | 5.500 | 4.840 | 4.880 | 453,400 | -0.48(-8.96%) |
Jul 28, 2003 | 6.810 | 7.000 | 5.310 | 5.360 | 1,381,100 | +0.45(+9.16%) |
Jul 25, 2003 | 4.890 | 5.000 | 4.850 | 4.910 | 21,600 | +0.09(+1.87%) |
Jul 24, 2003 | 4.900 | 4.990 | 4.820 | 4.820 | 57,000 | +0.01(+0.21%) |
Jul 23, 2003 | 4.900 | 4.900 | 4.790 | 4.810 | 40,500 | -0.09(-1.84%) |
Jul 22, 2003 | 4.920 | 4.950 | 4.750 | 4.900 | 21,900 | +0.10(+2.08%) |
Jul 21, 2003 | 4.860 | 4.950 | 4.750 | 4.800 | 24,900 | -0.06(-1.23%) |
Jul 18, 2003 | 4.950 | 4.990 | 4.820 | 4.860 | 41,000 | -0.05(-1.02%) |
Jul 17, 2003 | 4.950 | 4.990 | 4.810 | 4.910 | 61,500 | -0.04(-0.81%) |
Jul 16, 2003 | 5.000 | 5.000 | 4.930 | 4.950 | 13,700 | +0.00(+0.00%) |
Jul 15, 2003 | 5.000 | 5.000 | 4.780 | 4.950 | 20,900 | -0.05(-1.00%) |
Jul 14, 2003 | 5.000 | 5.020 | 4.800 | 5.000 | 26,500 | +0.00(+0.00%) |
Jul 11, 2003 | 5.000 | 5.020 | 4.930 | 5.000 | 39,100 | +0.04(+0.81%) |
Jul 10, 2003 | 4.980 | 5.000 | 4.890 | 4.960 | 30,400 | -0.02(-0.40%) |
Jul 09, 2003 | 5.000 | 5.030 | 4.850 | 4.980 | 61,200 | -0.01(-0.20%) |
Jul 08, 2003 | 4.990 | 5.100 | 4.870 | 4.990 | 70,900 | -0.08(-1.58%) |
Jul 07, 2003 | 5.100 | 5.100 | 4.850 | 5.070 | 67,500 | -0.01(-0.20%) |
Jul 03, 2003 | 5.060 | 5.160 | 4.980 | 5.080 | 25,200 | +0.02(+0.40%) |
Jul 02, 2003 | 5.100 | 5.110 | 4.940 | 5.060 | 64,981 | +0.00(+0.00%) |
Jul 01, 2003 | 5.200 | 5.200 | 4.800 | 5.060 | 108,200 | -0.01(-0.20%) |
Jun 30, 2003 | 5.060 | 5.170 | 4.890 | 5.070 | 131,200 | +0.08(+1.60%) |
Jun 27, 2003 | 5.069 | 5.100 | 4.910 | 4.990 | 3,000 | -0.08(-1.56%) |
Jun 26, 2003 | 5.090 | 5.100 | 5.000 | 5.069 | 23,000 | +0.01(+0.18%) |
Jun 25, 2003 | 4.720 | 5.160 | 4.720 | 5.060 | 45,500 | +0.15(+3.05%) |
Jun 24, 2003 | 4.660 | 4.910 | 4.500 | 4.910 | 54,300 | +0.25(+5.36%) |
Jun 23, 2003 | 5.050 | 5.060 | 4.180 | 4.660 | 110,200 | -0.44(-8.63%) |
Jun 20, 2003 | 5.100 | 5.250 | 5.090 | 5.100 | 65,000 | -0.08(-1.54%) |
Jun 19, 2003 | 5.260 | 5.480 | 5.000 | 5.180 | 73,600 | -0.12(-2.26%) |
Jun 18, 2003 | 5.380 | 5.430 | 5.000 | 5.300 | 132,600 | +0.10(+1.92%) |
Jun 17, 2003 | 5.400 | 5.920 | 5.110 | 5.200 | 411,000 | +0.20(+4.00%) |
Jun 16, 2003 | 5.010 | 5.090 | 4.800 | 5.000 | 104,600 | +0.10(+2.04%) |
Jun 13, 2003 | 4.950 | 5.000 | 4.550 | 4.900 | 59,500 | -0.05(-1.01%) |
Jun 12, 2003 | 5.350 | 5.350 | 4.600 | 4.950 | 104,900 | -0.05(-0.98%) |
Jun 11, 2003 | 4.950 | 5.150 | 4.950 | 4.999 | 65,400 | -0.16(-3.12%) |
Jun 10, 2003 | 4.890 | 5.290 | 4.890 | 5.160 | 67,000 | +0.20(+4.03%) |
Jun 09, 2003 | 4.991 | 5.060 | 4.850 | 4.960 | 73,700 | -0.03(-0.62%) |
Jun 06, 2003 | 4.940 | 5.140 | 4.839 | 4.991 | 135,000 | +0.16(+3.33%) |
Jun 05, 2003 | 4.860 | 5.040 | 4.610 | 4.830 | 369,500 | +0.11(+2.33%) |
Jun 04, 2003 | 5.600 | 5.640 | 4.590 | 4.720 | 282,500 | -0.84(-15.11%) |
Jun 03, 2003 | 5.600 | 5.790 | 5.300 | 5.560 | 134,700 | +0.11(+2.02%) |
Jun 02, 2003 | 5.420 | 5.700 | 5.110 | 5.450 | 171,800 | +0.32(+6.24%) |
May 30, 2003 | 5.030 | 5.200 | 4.980 | 5.130 | 45,900 | +0.23(+4.69%) |
May 29, 2003 | 4.920 | 5.250 | 4.800 | 4.900 | 103,000 | +0.03(+0.62%) |
May 28, 2003 | 4.400 | 4.870 | 4.370 | 4.870 | 130,000 | +0.47(+10.68%) |
May 27, 2003 | 4.000 | 4.500 | 3.990 | 4.400 | 247,500 | +0.41(+10.28%) |
May 23, 2003 | 3.980 | 4.010 | 3.960 | 3.990 | 38,000 | +0.00(+0.00%) |
May 22, 2003 | 3.920 | 4.000 | 3.920 | 3.990 | 24,800 | -0.01(-0.25%) |
May 21, 2003 | 4.050 | 4.050 | 3.950 | 4.000 | 63,000 | +0.00(+0.00%) |
May 20, 2003 | 3.950 | 4.070 | 3.900 | 4.000 | 159,500 | +0.10(+2.56%) |
May 19, 2003 | 3.950 | 3.970 | 3.780 | 3.900 | 83,600 | +0.15(+4.00%) |
May 16, 2003 | 3.900 | 4.060 | 3.750 | 3.750 | 169,500 | -0.10(-2.60%) |
May 15, 2003 | 3.460 | 3.970 | 3.450 | 3.850 | 138,100 | +0.35(+10.00%) |
May 14, 2003 | 3.170 | 3.770 | 3.170 | 3.500 | 255,100 | +0.30(+9.37%) |
May 13, 2003 | 2.950 | 3.250 | 2.760 | 3.200 | 139,900 | +0.33(+11.50%) |
May 12, 2003 | 2.800 | 2.930 | 2.640 | 2.870 | 211,000 | +0.08(+2.90%) |
May 09, 2003 | 2.640 | 2.800 | 2.640 | 2.789 | 14,500 | +0.11(+4.03%) |
May 08, 2003 | 2.700 | 2.800 | 2.620 | 2.681 | 71,900 | -0.02(-0.70%) |
May 07, 2003 | 2.660 | 2.880 | 2.650 | 2.700 | 54,400 | +0.03(+1.12%) |
May 06, 2003 | 2.800 | 2.990 | 2.660 | 2.670 | 41,600 | -0.08(-2.91%) |
May 05, 2003 | 2.900 | 2.990 | 2.750 | 2.750 | 124,400 | -0.13(-4.51%) |
May 02, 2003 | 2.780 | 2.900 | 2.760 | 2.880 | 39,600 | +0.23(+8.64%) |
May 01, 2003 | 2.560 | 2.780 | 2.500 | 2.651 | 92,800 | +0.10(+3.96%) |
Apr 30, 2003 | 2.530 | 2.670 | 2.470 | 2.550 | 84,200 | +0.05(+2.00%) |
Apr 29, 2003 | 2.380 | 2.520 | 2.380 | 2.500 | 52,800 | +0.11(+4.60%) |
Apr 28, 2003 | 2.540 | 2.540 | 2.360 | 2.390 | 76,100 | -0.06(-2.45%) |
Apr 25, 2003 | 2.640 | 2.660 | 2.450 | 2.450 | 56,300 | -0.05(-2.00%) |
Apr 24, 2003 | 2.590 | 2.600 | 2.500 | 2.500 | 162,300 | +0.00(+0.00%) |
Apr 23, 2003 | 2.370 | 2.570 | 2.350 | 2.500 | 112,000 | +0.13(+5.49%) |
Apr 22, 2003 | 2.260 | 2.420 | 2.260 | 2.370 | 55,000 | +0.07(+3.04%) |
Apr 21, 2003 | 2.300 | 2.410 | 2.300 | 2.300 | 28,400 | -0.11(-4.56%) |
Apr 17, 2003 | 2.350 | 2.410 | 2.250 | 2.410 | 35,800 | +0.16(+7.11%) |
Apr 16, 2003 | 2.350 | 2.350 | 2.150 | 2.250 | 57,500 | -0.03(-1.32%) |
Apr 15, 2003 | 2.300 | 2.360 | 2.250 | 2.280 | 33,400 | +0.01(+0.44%) |
Apr 14, 2003 | 2.340 | 2.350 | 2.250 | 2.270 | 30,100 | +0.02(+0.89%) |
Apr 11, 2003 | 2.530 | 2.530 | 2.210 | 2.250 | 82,300 | -0.25(-10.00%) |
Apr 10, 2003 | 2.600 | 2.600 | 2.500 | 2.500 | 18,700 | -0.01(-0.40%) |
Apr 09, 2003 | 2.700 | 2.700 | 2.500 | 2.510 | 74,900 | -0.09(-3.46%) |
Apr 08, 2003 | 2.400 | 2.760 | 2.400 | 2.600 | 199,900 | +0.23(+9.70%) |
Apr 07, 2003 | 2.450 | 2.450 | 2.250 | 2.370 | 65,100 | +0.07(+3.04%) |
Apr 04, 2003 | 2.440 | 2.500 | 2.200 | 2.300 | 206,300 | -0.04(-1.71%) |
Apr 03, 2003 | 2.390 | 2.470 | 2.310 | 2.340 | 136,600 | -0.01(-0.43%) |
Apr 02, 2003 | 2.360 | 2.390 | 2.340 | 2.350 | 41,600 | +0.02(+0.86%) |
Apr 01, 2003 | 2.360 | 2.360 | 2.280 | 2.330 | 24,700 | -0.05(-2.10%) |
Mar 31, 2003 | 2.330 | 2.430 | 2.290 | 2.380 | 53,124 | -0.09(-3.64%) |
Mar 28, 2003 | 2.450 | 2.510 | 2.350 | 2.470 | 18,500 | +0.08(+3.35%) |
Mar 27, 2003 | 2.320 | 2.500 | 2.320 | 2.390 | 16,550 | +0.06(+2.58%) |
Mar 26, 2003 | 2.570 | 2.600 | 2.330 | 2.330 | 14,782 | -0.26(-10.04%) |
Mar 25, 2003 | 2.530 | 2.640 | 2.520 | 2.590 | 7,100 | -0.03(-1.15%) |
Mar 24, 2003 | 2.700 | 2.710 | 2.530 | 2.620 | 9,400 | +0.00(+0.00%) |
Mar 21, 2003 | 2.650 | 2.650 | 2.550 | 2.620 | 37,400 | +0.02(+0.77%) |
Mar 20, 2003 | 2.480 | 2.650 | 2.450 | 2.600 | 31,310 | +0.02(+0.78%) |
Mar 19, 2003 | 2.467 | 2.600 | 2.330 | 2.580 | 21,169 | +0.07(+2.79%) |
Mar 18, 2003 | 2.460 | 2.630 | 2.430 | 2.510 | 18,374 | -0.08(-3.09%) |
Mar 17, 2003 | 2.330 | 2.590 | 2.330 | 2.590 | 20,600 | +0.27(+11.64%) |
Mar 14, 2003 | 2.440 | 2.440 | 2.250 | 2.320 | 3,480,000 | -0.14(-5.69%) |
Mar 13, 2003 | 2.320 | 2.460 | 2.310 | 2.460 | 10,000 | +0.16(+6.96%) |
Mar 12, 2003 | 2.370 | 2.429 | 2.300 | 2.300 | 14,700 | -0.06(-2.54%) |
Mar 11, 2003 | 2.410 | 2.430 | 2.360 | 2.360 | 14,200 | -0.05(-2.07%) |
Mar 10, 2003 | 2.570 | 2.660 | 2.410 | 2.410 | 41,500 | -0.19(-7.31%) |
Mar 07, 2003 | 2.770 | 2.770 | 2.600 | 2.600 | 27,600 | -0.15(-5.45%) |
Mar 06, 2003 | 2.730 | 3.020 | 2.680 | 2.750 | 24,500 | -0.05(-1.72%) |
Mar 05, 2003 | 2.800 | 2.930 | 2.730 | 2.798 | 17,900 | +0.05(+1.75%) |
Mar 04, 2003 | 2.750 | 2.800 | 2.730 | 2.750 | 25,900 | -0.03(-1.08%) |
Mar 03, 2003 | 2.880 | 2.980 | 2.720 | 2.780 | 21,400 | -0.09(-3.14%) |
Feb 28, 2003 | 3.020 | 3.050 | 2.870 | 2.870 | 11,400 | -0.16(-5.28%) |
Feb 27, 2003 | 3.140 | 3.170 | 2.940 | 3.030 | 33,600 | +0.19(+6.69%) |
Feb 26, 2003 | 2.850 | 2.860 | 2.780 | 2.840 | 21,800 | -0.15(-5.02%) |
Feb 25, 2003 | 3.000 | 3.000 | 2.840 | 2.990 | 26,800 | -0.01(-0.33%) |
Feb 24, 2003 | 2.930 | 3.070 | 2.870 | 3.000 | 64,400 | -0.19(-5.96%) |
Feb 21, 2003 | 3.150 | 3.200 | 3.110 | 3.190 | 18,500 | +0.01(+0.31%) |
Feb 20, 2003 | 3.200 | 3.200 | 3.100 | 3.180 | 6,000 | +0.08(+2.58%) |
Feb 19, 2003 | 3.090 | 3.190 | 3.090 | 3.100 | 3,000 | -0.10(-3.13%) |
Feb 18, 2003 | 3.110 | 3.220 | 3.100 | 3.200 | 23,200 | -0.02(-0.62%) |
Feb 14, 2003 | 3.180 | 3.240 | 3.090 | 3.220 | 25,600 | +0.14(+4.55%) |
Feb 13, 2003 | 3.020 | 3.170 | 3.020 | 3.080 | 11,500 | +0.08(+2.67%) |
Feb 12, 2003 | 3.130 | 3.200 | 3.000 | 3.000 | 18,100 | -0.16(-5.06%) |
Feb 11, 2003 | 3.000 | 3.250 | 3.000 | 3.160 | 24,000 | +0.08(+2.60%) |
Feb 10, 2003 | 3.000 | 3.090 | 3.000 | 3.080 | 13,300 | +0.05(+1.65%) |
Feb 07, 2003 | 3.040 | 3.100 | 3.020 | 3.030 | 12,700 | -0.02(-0.66%) |
Feb 06, 2003 | 3.080 | 3.200 | 3.050 | 3.050 | 5,200 | -0.06(-1.93%) |
Feb 05, 2003 | 3.190 | 3.280 | 3.080 | 3.110 | 2,900 | -0.08(-2.51%) |
Feb 04, 2003 | 3.270 | 3.270 | 3.150 | 3.190 | 16,500 | -0.07(-2.15%) |
Feb 03, 2003 | 3.250 | 3.260 | 3.120 | 3.260 | 5,200 | -0.04(-1.21%) |
Jan 31, 2003 | 3.050 | 3.320 | 3.050 | 3.300 | 37,900 | +0.25(+8.16%) |
Jan 30, 2003 | 3.310 | 3.310 | 3.050 | 3.051 | 12,900 | -0.26(-7.82%) |
Jan 29, 2003 | 3.150 | 3.310 | 3.050 | 3.310 | 20,600 | +0.11(+3.44%) |
Jan 28, 2003 | 3.050 | 3.300 | 3.020 | 3.200 | 17,600 | +0.15(+4.92%) |
Jan 27, 2003 | 3.250 | 3.270 | 3.050 | 3.050 | 15,600 | -0.20(-6.15%) |
Jan 24, 2003 | 3.400 | 3.540 | 3.250 | 3.250 | 34,700 | -0.18(-5.25%) |
Jan 23, 2003 | 3.230 | 3.520 | 3.120 | 3.430 | 25,700 | +0.33(+10.68%) |
Jan 22, 2003 | 3.250 | 3.300 | 3.070 | 3.099 | 8,400 | -0.04(-1.31%) |
Jan 21, 2003 | 3.620 | 3.640 | 3.130 | 3.140 | 46,400 | -0.49(-13.50%) |
Jan 17, 2003 | 3.560 | 3.700 | 3.310 | 3.630 | 24,000 | +0.00(+0.00%) |
Jan 16, 2003 | 3.650 | 3.710 | 3.510 | 3.630 | 50,200 | +0.10(+2.83%) |
Jan 15, 2003 | 3.620 | 3.620 | 3.520 | 3.530 | 10,000 | -0.10(-2.75%) |
Jan 14, 2003 | 3.500 | 3.950 | 3.410 | 3.630 | 60,900 | +0.09(+2.54%) |
Jan 13, 2003 | 3.300 | 3.700 | 3.300 | 3.540 | 82,800 | +0.29(+8.92%) |
Jan 10, 2003 | 3.200 | 3.400 | 3.150 | 3.250 | 54,300 | +0.05(+1.56%) |
Jan 09, 2003 | 3.130 | 3.310 | 3.090 | 3.200 | 24,600 | +0.08(+2.56%) |
Jan 08, 2003 | 3.200 | 3.200 | 3.050 | 3.120 | 52,700 | -0.04(-1.27%) |
Jan 07, 2003 | 3.230 | 3.280 | 3.100 | 3.160 | 17,000 | -0.12(-3.66%) |
Jan 06, 2003 | 3.190 | 3.300 | 3.150 | 3.280 | 7,600 | +0.03(+0.92%) |
Jan 03, 2003 | 3.270 | 3.350 | 3.100 | 3.250 | 24,900 | -0.02(-0.61%) |