Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 6.680 | 6.900 | 6.680 | 6.760 | 57,900 | -0.10(-1.46%) |
Feb 26, 2004 | 6.850 | 6.880 | 6.660 | 6.860 | 72,300 | +0.12(+1.78%) |
Feb 25, 2004 | 6.630 | 6.790 | 6.520 | 6.740 | 184,400 | +0.14(+2.12%) |
Feb 24, 2004 | 6.725 | 6.730 | 6.600 | 6.600 | 36,600 | -0.25(-3.65%) |
Feb 23, 2004 | 6.900 | 6.910 | 6.500 | 6.850 | 63,700 | -0.05(-0.74%) |
Feb 20, 2004 | 6.900 | 6.989 | 6.800 | 6.901 | 57,300 | +0.00(+0.01%) |
Feb 19, 2004 | 7.100 | 7.190 | 6.770 | 6.900 | 44,600 | -0.19(-2.68%) |
Feb 18, 2004 | 7.190 | 7.190 | 7.090 | 7.090 | 25,800 | -0.14(-1.94%) |
Feb 17, 2004 | 7.150 | 7.290 | 7.149 | 7.230 | 35,800 | +0.07(+0.98%) |
Feb 13, 2004 | 7.360 | 7.360 | 7.160 | 7.160 | 25,000 | -0.12(-1.65%) |
Feb 12, 2004 | 7.250 | 7.370 | 7.170 | 7.280 | 118,500 | +0.03(+0.41%) |
Feb 11, 2004 | 7.205 | 7.300 | 7.150 | 7.250 | 89,100 | +0.10(+1.40%) |
Feb 10, 2004 | 7.100 | 7.220 | 7.100 | 7.150 | 110,300 | -0.07(-0.97%) |
Feb 09, 2004 | 7.200 | 7.229 | 7.000 | 7.220 | 130,100 | +0.13(+1.83%) |
Feb 06, 2004 | 7.030 | 7.120 | 6.900 | 7.090 | 1,652,300 | -0.22(-3.01%) |
Feb 05, 2004 | 7.610 | 7.610 | 7.230 | 7.310 | 39,400 | -0.27(-3.56%) |
Feb 04, 2004 | 7.690 | 7.800 | 7.510 | 7.580 | 32,200 | -0.18(-2.32%) |
Feb 03, 2004 | 7.660 | 7.760 | 7.550 | 7.760 | 7,700 | +0.06(+0.78%) |
Feb 02, 2004 | 7.740 | 7.890 | 7.700 | 7.700 | 17,300 | -0.10(-1.28%) |
Jan 30, 2004 | 7.930 | 7.980 | 7.750 | 7.800 | 12,400 | +0.00(+0.00%) |
Jan 29, 2004 | 8.020 | 8.030 | 7.550 | 7.800 | 50,100 | -0.27(-3.35%) |
Jan 28, 2004 | 8.160 | 8.160 | 8.060 | 8.070 | 28,800 | +0.01(+0.12%) |
Jan 27, 2004 | 8.100 | 8.150 | 7.900 | 8.060 | 69,800 | -0.04(-0.49%) |
Jan 26, 2004 | 7.750 | 8.150 | 7.640 | 8.100 | 83,100 | +0.35(+4.52%) |
Jan 23, 2004 | 7.520 | 7.790 | 7.500 | 7.750 | 62,500 | +0.23(+3.06%) |
Jan 22, 2004 | 7.400 | 7.540 | 7.250 | 7.520 | 88,500 | +0.07(+0.94%) |
Jan 21, 2004 | 7.490 | 7.490 | 7.240 | 7.450 | 37,900 | +0.10(+1.36%) |
Jan 20, 2004 | 7.400 | 7.540 | 7.200 | 7.350 | 44,500 | -0.05(-0.68%) |
Jan 16, 2004 | 7.600 | 7.600 | 7.400 | 7.400 | 34,000 | -0.18(-2.37%) |
Jan 15, 2004 | 7.600 | 7.670 | 7.530 | 7.580 | 52,650 | -0.02(-0.26%) |
Jan 14, 2004 | 7.600 | 7.650 | 7.550 | 7.600 | 71,200 | +0.00(+0.00%) |
Jan 13, 2004 | 7.550 | 7.640 | 7.550 | 7.600 | 43,267 | +0.05(+0.68%) |
Jan 12, 2004 | 7.450 | 7.600 | 7.380 | 7.549 | 46,823 | +0.05(+0.65%) |
Jan 09, 2004 | 7.510 | 7.600 | 7.500 | 7.500 | 43,978 | -0.01(-0.13%) |
Jan 08, 2004 | 7.500 | 7.530 | 7.480 | 7.510 | 30,350 | +0.01(+0.13%) |
Jan 07, 2004 | 7.800 | 7.800 | 7.450 | 7.500 | 30,100 | -0.02(-0.27%) |
Jan 06, 2004 | 7.570 | 7.650 | 7.500 | 7.520 | 30,900 | -0.03(-0.40%) |
Jan 05, 2004 | 7.650 | 7.780 | 7.500 | 7.550 | 58,100 | -0.05(-0.66%) |
Jan 02, 2004 | 7.710 | 7.750 | 7.450 | 7.600 | 55,500 | +0.40(+5.54%) |
Dec 31, 2003 | 7.500 | 7.500 | 7.150 | 7.201 | 23,500 | -0.10(-1.36%) |
Dec 30, 2003 | 7.300 | 7.570 | 7.200 | 7.300 | 44,586 | +0.01(+0.14%) |
Dec 29, 2003 | 7.289 | 7.300 | 7.200 | 7.290 | 33,195 | -0.01(-0.14%) |
Dec 26, 2003 | 7.250 | 7.450 | 7.180 | 7.300 | 24,745 | -0.05(-0.68%) |
Dec 24, 2003 | 7.360 | 7.420 | 7.160 | 7.350 | 33,351 | -0.01(-0.14%) |
Dec 23, 2003 | 7.900 | 7.900 | 7.220 | 7.360 | 91,600 | -0.53(-6.72%) |
Dec 22, 2003 | 7.621 | 7.900 | 7.510 | 7.890 | 27,492 | +0.08(+1.02%) |
Dec 19, 2003 | 7.850 | 7.900 | 7.800 | 7.810 | 27,530 | -0.01(-0.13%) |
Dec 18, 2003 | 7.300 | 7.820 | 7.290 | 7.820 | 155,710 | +0.64(+8.91%) |
Dec 17, 2003 | 7.040 | 7.290 | 7.039 | 7.180 | 16,717 | +0.18(+2.57%) |
Dec 16, 2003 | 6.950 | 7.410 | 6.910 | 7.000 | 40,624 | -0.03(-0.43%) |
Dec 15, 2003 | 7.210 | 7.250 | 7.000 | 7.030 | 52,278 | -0.29(-3.96%) |
Dec 12, 2003 | 7.350 | 7.360 | 7.200 | 7.320 | 41,167 | -0.01(-0.14%) |
Dec 11, 2003 | 7.450 | 7.440 | 7.280 | 7.330 | 11,800 | -0.12(-1.61%) |
Dec 10, 2003 | 7.750 | 7.750 | 7.410 | 7.450 | 24,460 | -0.05(-0.67%) |
Dec 09, 2003 | 7.700 | 7.770 | 7.500 | 7.500 | 14,550 | -0.15(-1.96%) |
Dec 08, 2003 | 7.160 | 7.700 | 7.150 | 7.650 | 32,650 | +0.00(+0.00%) |
Dec 05, 2003 | 7.510 | 7.750 | 7.620 | 7.650 | 12,815 | +0.14(+1.86%) |
Dec 04, 2003 | 7.520 | 7.900 | 7.190 | 7.510 | 49,275 | -0.01(-0.13%) |
Dec 03, 2003 | 7.820 | 7.940 | 7.520 | 7.520 | 53,489 | -0.09(-1.18%) |
Dec 02, 2003 | 7.650 | 7.900 | 7.540 | 7.610 | 82,438 | -0.04(-0.51%) |
Dec 01, 2003 | 6.760 | 7.650 | 6.750 | 7.649 | 36,472 | +0.26(+3.50%) |
Nov 28, 2003 | 7.480 | 7.600 | 7.390 | 7.390 | 31,995 | -0.05(-0.67%) |
Nov 26, 2003 | 7.000 | 7.490 | 6.810 | 7.440 | 124,123 | +0.52(+7.51%) |
Nov 25, 2003 | 6.500 | 6.950 | 6.400 | 6.920 | 67,408 | +0.39(+6.05%) |
Nov 24, 2003 | 6.550 | 6.550 | 6.250 | 6.526 | 28,742 | +0.04(+0.55%) |
Nov 21, 2003 | 6.550 | 6.550 | 6.260 | 6.490 | 18,447 | +0.04(+0.62%) |
Nov 20, 2003 | 6.500 | 6.500 | 6.400 | 6.450 | 24,750 | +0.05(+0.78%) |
Nov 19, 2003 | 6.900 | 6.900 | 6.400 | 6.400 | 13,562 | -0.20(-3.03%) |
Nov 18, 2003 | 6.850 | 6.900 | 6.600 | 6.600 | 24,400 | -0.15(-2.22%) |
Nov 17, 2003 | 6.640 | 6.920 | 6.640 | 6.750 | 38,935 | +0.03(+0.46%) |
Nov 14, 2003 | 6.450 | 6.720 | 6.450 | 6.719 | 31,002 | +0.27(+4.19%) |
Nov 13, 2003 | 6.500 | 6.580 | 6.160 | 6.449 | 32,282 | +0.06(+0.92%) |
Nov 12, 2003 | 6.300 | 6.400 | 6.290 | 6.390 | 49,730 | +0.09(+1.43%) |
Nov 11, 2003 | 6.350 | 6.400 | 6.150 | 6.300 | 29,930 | -0.09(-1.41%) |
Nov 10, 2003 | 6.000 | 6.480 | 5.750 | 6.390 | 42,727 | -0.21(-3.17%) |
Nov 07, 2003 | 6.450 | 6.640 | 6.350 | 6.599 | 6,400 | +0.15(+2.33%) |
Nov 06, 2003 | 6.210 | 6.530 | 6.210 | 6.449 | 15,607 | -0.09(-1.39%) |
Nov 05, 2003 | 6.370 | 6.590 | 6.000 | 6.540 | 26,840 | -0.05(-0.76%) |
Nov 04, 2003 | 6.700 | 6.700 | 6.589 | 6.590 | 25,000 | +0.14(+2.17%) |
Nov 03, 2003 | 6.700 | 6.700 | 6.390 | 6.450 | 14,400 | -0.08(-1.23%) |
Oct 31, 2003 | 6.650 | 6.650 | 6.500 | 6.530 | 14,200 | -0.12(-1.79%) |
Oct 30, 2003 | 6.700 | 6.700 | 6.550 | 6.649 | 16,900 | -0.05(-0.76%) |
Oct 29, 2003 | 6.550 | 6.700 | 6.550 | 6.700 | 12,391 | +0.14(+2.13%) |
Oct 28, 2003 | 6.700 | 6.701 | 6.450 | 6.560 | 29,100 | -0.18(-2.67%) |
Oct 27, 2003 | 6.800 | 7.150 | 6.700 | 6.740 | 45,000 | -0.26(-3.71%) |
Oct 24, 2003 | 7.000 | 7.080 | 6.800 | 7.000 | 17,700 | -0.27(-3.71%) |
Oct 23, 2003 | 7.230 | 7.270 | 7.000 | 7.270 | 39,700 | +0.02(+0.28%) |
Oct 22, 2003 | 7.250 | 7.250 | 7.100 | 7.250 | 19,300 | +0.04(+0.55%) |
Oct 21, 2003 | 7.220 | 7.250 | 7.190 | 7.210 | 12,600 | +0.01(+0.14%) |
Oct 20, 2003 | 7.200 | 7.390 | 7.100 | 7.200 | 38,700 | +0.00(+0.00%) |
Oct 17, 2003 | 7.190 | 7.200 | 7.170 | 7.200 | 12,300 | +0.01(+0.14%) |
Oct 16, 2003 | 7.250 | 7.190 | 7.190 | 7.190 | 2,900 | -0.06(-0.83%) |
Oct 15, 2003 | 7.110 | 7.250 | 7.090 | 7.250 | 21,000 | +0.15(+2.11%) |
Oct 14, 2003 | 6.840 | 7.160 | 6.750 | 7.100 | 15,900 | +0.16(+2.31%) |
Oct 13, 2003 | 7.150 | 7.190 | 6.850 | 6.940 | 16,000 | -0.16(-2.25%) |
Oct 10, 2003 | 7.200 | 7.310 | 6.951 | 7.100 | 100,321 | -0.06(-0.84%) |
Oct 09, 2003 | 7.030 | 7.220 | 7.030 | 7.160 | 123,410 | +0.13(+1.85%) |
Oct 08, 2003 | 7.000 | 7.100 | 6.890 | 7.030 | 23,800 | +0.19(+2.78%) |
Oct 07, 2003 | 7.000 | 7.000 | 6.810 | 6.840 | 32,650 | -0.08(-1.16%) |
Oct 06, 2003 | 7.000 | 7.000 | 6.850 | 6.920 | 14,600 | +0.02(+0.29%) |
Oct 03, 2003 | 7.000 | 7.210 | 6.820 | 6.900 | 28,100 | -0.09(-1.29%) |
Oct 02, 2003 | 7.070 | 7.070 | 6.850 | 6.990 | 43,700 | -0.01(-0.14%) |
Oct 01, 2003 | 7.200 | 7.200 | 6.990 | 7.000 | 43,191 | -0.10(-1.41%) |
Sep 30, 2003 | 7.300 | 7.300 | 7.050 | 7.100 | 50,405 | -0.04(-0.56%) |
Sep 29, 2003 | 7.440 | 7.440 | 7.080 | 7.140 | 121,400 | +0.19(+2.73%) |
Sep 26, 2003 | 6.940 | 7.000 | 6.900 | 6.950 | 10,423 | -0.01(-0.14%) |
Sep 25, 2003 | 7.010 | 7.100 | 6.750 | 6.960 | 38,493 | -0.11(-1.56%) |
Sep 24, 2003 | 7.280 | 7.350 | 7.060 | 7.070 | 206,500 | -0.09(-1.26%) |
Sep 23, 2003 | 7.130 | 7.400 | 7.060 | 7.160 | 28,670 | +0.04(+0.56%) |
Sep 22, 2003 | 6.920 | 7.150 | 6.710 | 7.120 | 34,700 | +0.13(+1.86%) |
Sep 19, 2003 | 7.000 | 7.300 | 6.810 | 6.990 | 37,321 | -0.16(-2.24%) |
Sep 18, 2003 | 6.280 | 7.360 | 6.260 | 7.150 | 56,512 | +0.23(+3.32%) |
Sep 17, 2003 | 6.850 | 6.990 | 6.800 | 6.920 | 20,100 | +0.07(+1.02%) |
Sep 16, 2003 | 6.960 | 6.960 | 6.775 | 6.850 | 170,500 | +0.02(+0.29%) |
Sep 15, 2003 | 6.850 | 6.850 | 6.700 | 6.830 | 117,400 | +0.11(+1.64%) |
Sep 12, 2003 | 6.600 | 6.850 | 6.600 | 6.720 | 35,400 | -0.09(-1.32%) |
Sep 11, 2003 | 6.950 | 6.990 | 6.809 | 6.810 | 26,100 | -0.14(-2.01%) |
Sep 10, 2003 | 6.850 | 6.950 | 6.590 | 6.950 | 12,400 | +0.00(+0.00%) |
Sep 09, 2003 | 6.920 | 6.950 | 6.800 | 6.950 | 20,800 | +0.03(+0.43%) |
Sep 08, 2003 | 6.750 | 6.950 | 6.510 | 6.920 | 51,900 | +0.12(+1.76%) |
Sep 05, 2003 | 6.750 | 6.920 | 6.750 | 6.800 | 73,800 | +0.05(+0.74%) |
Sep 04, 2003 | 6.880 | 6.880 | 6.750 | 6.750 | 36,700 | -0.08(-1.17%) |
Sep 03, 2003 | 6.660 | 6.880 | 6.660 | 6.830 | 26,300 | +0.08(+1.19%) |
Sep 02, 2003 | 6.940 | 6.940 | 6.750 | 6.750 | 49,300 | -0.19(-2.75%) |
Aug 29, 2003 | 6.840 | 6.960 | 6.750 | 6.941 | 49,700 | +0.14(+2.07%) |
Aug 28, 2003 | 6.500 | 6.800 | 6.320 | 6.800 | 93,200 | +0.26(+3.98%) |
Aug 27, 2003 | 6.500 | 6.540 | 6.260 | 6.540 | 3,300 | +0.01(+0.15%) |
Aug 26, 2003 | 6.600 | 6.800 | 6.511 | 6.530 | 11,500 | -0.07(-1.06%) |
Aug 25, 2003 | 6.300 | 6.600 | 6.170 | 6.600 | 50,000 | +0.17(+2.64%) |
Aug 22, 2003 | 6.220 | 6.430 | 6.070 | 6.430 | 11,300 | +0.41(+6.81%) |
Aug 21, 2003 | 6.100 | 6.100 | 6.010 | 6.020 | 22,700 | -0.03(-0.50%) |
Aug 20, 2003 | 6.180 | 6.180 | 6.010 | 6.050 | 12,900 | +0.05(+0.83%) |
Aug 19, 2003 | 6.000 | 6.250 | 5.990 | 6.000 | 15,200 | +0.10(+1.69%) |
Aug 18, 2003 | 6.000 | 6.039 | 5.880 | 5.900 | 7,300 | -0.09(-1.50%) |
Aug 15, 2003 | 5.950 | 5.990 | 5.850 | 5.990 | 3,900 | +0.12(+2.03%) |
Aug 14, 2003 | 5.900 | 5.900 | 5.800 | 5.871 | 8,900 | +0.12(+2.10%) |
Aug 13, 2003 | 5.950 | 5.950 | 5.750 | 5.750 | 3,800 | +0.01(+0.17%) |
Aug 12, 2003 | 5.800 | 5.800 | 5.650 | 5.740 | 14,100 | +0.04(+0.70%) |
Aug 11, 2003 | 5.820 | 5.890 | 5.650 | 5.700 | 16,700 | -0.05(-0.87%) |
Aug 08, 2003 | 6.000 | 6.000 | 5.750 | 5.750 | 7,000 | -0.22(-3.69%) |
Aug 07, 2003 | 5.850 | 5.970 | 5.831 | 5.970 | 12,300 | +0.15(+2.58%) |
Aug 06, 2003 | 5.370 | 5.820 | 5.370 | 5.820 | 11,700 | +0.32(+5.82%) |
Aug 05, 2003 | 5.350 | 5.500 | 5.350 | 5.500 | 7,000 | +0.08(+1.48%) |
Aug 04, 2003 | 5.730 | 5.730 | 5.350 | 5.420 | 15,100 | -0.16(-2.87%) |
Aug 01, 2003 | 5.600 | 5.930 | 5.000 | 5.580 | 19,300 | -0.27(-4.62%) |
Jul 31, 2003 | 5.900 | 5.900 | 5.700 | 5.850 | 16,500 | +0.10(+1.74%) |
Jul 30, 2003 | 5.950 | 6.050 | 5.240 | 5.750 | 26,200 | +0.04(+0.70%) |
Jul 29, 2003 | 5.760 | 5.830 | 5.700 | 5.710 | 10,100 | -0.05(-0.87%) |
Jul 28, 2003 | 5.928 | 5.928 | 5.760 | 5.760 | 9,400 | -0.23(-3.84%) |
Jul 25, 2003 | 6.100 | 6.300 | 5.910 | 5.990 | 20,400 | -0.11(-1.80%) |
Jul 24, 2003 | 6.250 | 6.400 | 5.990 | 6.100 | 13,000 | -0.01(-0.16%) |
Jul 23, 2003 | 6.100 | 6.400 | 6.000 | 6.110 | 9,900 | +0.00(+0.00%) |
Jul 22, 2003 | 6.280 | 6.280 | 6.110 | 6.110 | 4,100 | -0.18(-2.86%) |
Jul 21, 2003 | 6.290 | 6.310 | 6.290 | 6.290 | 5,600 | +0.00(+0.00%) |
Jul 18, 2003 | 6.160 | 6.400 | 6.100 | 6.290 | 22,500 | +0.14(+2.28%) |
Jul 17, 2003 | 6.230 | 6.230 | 6.130 | 6.150 | 5,000 | -0.01(-0.16%) |
Jul 16, 2003 | 6.190 | 6.249 | 6.160 | 6.160 | 20,000 | +0.01(+0.16%) |
Jul 15, 2003 | 6.100 | 6.200 | 6.100 | 6.150 | 2,000 | +0.04(+0.65%) |
Jul 14, 2003 | 6.210 | 6.219 | 6.100 | 6.110 | 48,400 | +0.00(+0.00%) |
Jul 11, 2003 | 6.100 | 6.130 | 6.100 | 6.110 | 13,100 | +0.01(+0.16%) |
Jul 10, 2003 | 6.070 | 6.180 | 5.800 | 6.100 | 26,900 | -0.10(-1.61%) |
Jul 09, 2003 | 5.780 | 6.230 | 5.780 | 6.200 | 13,200 | +0.28(+4.73%) |
Jul 08, 2003 | 6.000 | 6.020 | 5.750 | 5.920 | 32,200 | -0.20(-3.27%) |
Jul 07, 2003 | 6.040 | 6.120 | 6.030 | 6.120 | 9,500 | -0.07(-1.13%) |
Jul 03, 2003 | 6.010 | 6.250 | 6.010 | 6.190 | 7,800 | -0.02(-0.32%) |
Jul 02, 2003 | 6.030 | 6.210 | 6.200 | 6.210 | 3,600 | +0.18(+2.99%) |
Jul 01, 2003 | 6.200 | 6.210 | 6.000 | 6.030 | 16,800 | -0.07(-1.15%) |
Jun 30, 2003 | 6.150 | 6.200 | 6.070 | 6.100 | 18,396 | -0.14(-2.24%) |
Jun 27, 2003 | 6.330 | 6.360 | 6.150 | 6.240 | 10,800 | -0.16(-2.50%) |
Jun 26, 2003 | 6.530 | 6.700 | 6.300 | 6.400 | 28,700 | -0.07(-1.08%) |
Jun 25, 2003 | 6.500 | 6.500 | 6.400 | 6.470 | 18,800 | -0.06(-0.92%) |
Jun 24, 2003 | 6.250 | 6.700 | 6.250 | 6.530 | 13,000 | +0.20(+3.14%) |
Jun 23, 2003 | 6.370 | 6.540 | 6.250 | 6.331 | 13,000 | -0.04(-0.61%) |
Jun 20, 2003 | 6.390 | 6.400 | 6.270 | 6.370 | 11,800 | -0.09(-1.39%) |
Jun 19, 2003 | 6.150 | 6.699 | 6.150 | 6.460 | 45,900 | +0.31(+5.04%) |
Jun 18, 2003 | 6.090 | 6.350 | 6.040 | 6.150 | 37,400 | -0.04(-0.65%) |
Jun 17, 2003 | 6.100 | 6.190 | 6.030 | 6.190 | 35,700 | +0.06(+0.98%) |
Jun 16, 2003 | 6.400 | 6.400 | 6.100 | 6.130 | 32,900 | -0.07(-1.13%) |
Jun 13, 2003 | 6.280 | 6.400 | 6.200 | 6.200 | 16,400 | -0.15(-2.36%) |
Jun 12, 2003 | 6.230 | 6.520 | 6.110 | 6.350 | 79,800 | +0.24(+3.93%) |
Jun 11, 2003 | 6.600 | 6.710 | 6.100 | 6.110 | 106,100 | -0.47(-7.14%) |
Jun 10, 2003 | 6.390 | 6.770 | 6.250 | 6.580 | 17,700 | +0.17(+2.65%) |
Jun 09, 2003 | 6.500 | 6.500 | 6.350 | 6.410 | 10,300 | +0.05(+0.79%) |
Jun 06, 2003 | 6.550 | 6.550 | 6.300 | 6.360 | 26,400 | -0.04(-0.63%) |
Jun 05, 2003 | 6.700 | 6.700 | 6.020 | 6.400 | 45,300 | -0.10(-1.54%) |
Jun 04, 2003 | 6.550 | 6.880 | 6.400 | 6.500 | 51,700 | +0.00(+0.00%) |
Jun 03, 2003 | 6.440 | 6.500 | 6.250 | 6.500 | 20,300 | +0.06(+0.93%) |
Jun 02, 2003 | 6.500 | 6.710 | 6.440 | 6.440 | 47,800 | -0.01(-0.16%) |
May 30, 2003 | 5.890 | 6.500 | 5.890 | 6.450 | 64,600 | +0.58(+9.88%) |
May 29, 2003 | 5.610 | 5.870 | 5.560 | 5.870 | 31,900 | +0.26(+4.63%) |
May 28, 2003 | 5.750 | 5.750 | 5.580 | 5.610 | 38,900 | -0.16(-2.77%) |
May 27, 2003 | 5.890 | 5.900 | 5.600 | 5.770 | 43,200 | -0.08(-1.37%) |
May 23, 2003 | 5.790 | 5.980 | 5.700 | 5.850 | 57,200 | +0.15(+2.63%) |
May 22, 2003 | 5.370 | 5.790 | 5.350 | 5.700 | 126,700 | +0.34(+6.34%) |
May 21, 2003 | 5.350 | 5.400 | 5.270 | 5.360 | 15,900 | -0.04(-0.72%) |
May 20, 2003 | 5.310 | 5.460 | 5.250 | 5.399 | 23,100 | +0.04(+0.73%) |
May 19, 2003 | 5.350 | 5.500 | 5.350 | 5.360 | 27,200 | -0.02(-0.37%) |
May 16, 2003 | 5.150 | 5.400 | 5.150 | 5.380 | 31,800 | +0.26(+5.08%) |
May 15, 2003 | 5.100 | 5.200 | 5.050 | 5.120 | 35,900 | +0.09(+1.79%) |
May 14, 2003 | 5.000 | 5.030 | 4.960 | 5.030 | 18,100 | +0.04(+0.80%) |
May 13, 2003 | 4.950 | 5.000 | 4.870 | 4.990 | 36,400 | +0.08(+1.63%) |
May 12, 2003 | 5.160 | 5.160 | 4.620 | 4.910 | 34,500 | -0.08(-1.60%) |
May 09, 2003 | 4.950 | 5.000 | 4.860 | 4.990 | 26,600 | +0.16(+3.31%) |
May 08, 2003 | 4.990 | 5.000 | 4.830 | 4.830 | 8,900 | -0.10(-2.03%) |
May 07, 2003 | 4.790 | 4.930 | 4.730 | 4.930 | 13,300 | +0.14(+2.92%) |
May 06, 2003 | 4.810 | 4.810 | 4.780 | 4.790 | 4,200 | +0.16(+3.46%) |
May 05, 2003 | 4.710 | 4.810 | 4.610 | 4.630 | 33,900 | -0.13(-2.73%) |
May 02, 2003 | 4.790 | 4.990 | 4.700 | 4.760 | 6,700 | -0.03(-0.63%) |
May 01, 2003 | 4.480 | 4.990 | 4.480 | 4.790 | 16,100 | +0.27(+5.97%) |
Apr 30, 2003 | 4.600 | 4.660 | 4.520 | 4.520 | 6,300 | +0.02(+0.44%) |
Apr 29, 2003 | 4.600 | 4.600 | 4.480 | 4.500 | 15,300 | -0.18(-3.85%) |
Apr 28, 2003 | 4.600 | 4.680 | 4.600 | 4.680 | 4,300 | +0.00(+0.00%) |
Apr 25, 2003 | 4.550 | 4.680 | 4.500 | 4.680 | 4,500 | +0.04(+0.86%) |
Apr 24, 2003 | 4.690 | 4.690 | 4.550 | 4.640 | 5,800 | +0.04(+0.87%) |
Apr 23, 2003 | 4.650 | 4.650 | 4.550 | 4.600 | 2,300 | -0.09(-1.92%) |
Apr 22, 2003 | 4.650 | 4.740 | 4.460 | 4.690 | 15,200 | +0.05(+1.08%) |
Apr 21, 2003 | 4.540 | 5.000 | 4.540 | 4.640 | 7,600 | +0.11(+2.43%) |
Apr 17, 2003 | 4.570 | 4.570 | 4.460 | 4.530 | 5,600 | +0.06(+1.34%) |
Apr 16, 2003 | 4.500 | 4.500 | 4.470 | 4.470 | 10,200 | -0.03(-0.67%) |
Apr 15, 2003 | 4.500 | 4.500 | 4.500 | 4.500 | 200 | +0.00(+0.00%) |
Apr 14, 2003 | 4.570 | 4.570 | 4.490 | 4.500 | 7,400 | -0.07(-1.53%) |
Apr 11, 2003 | 4.580 | 4.580 | 4.500 | 4.570 | 9,000 | -0.11(-2.35%) |
Apr 10, 2003 | 4.350 | 4.680 | 4.340 | 4.680 | 20,900 | +0.33(+7.59%) |
Apr 09, 2003 | 4.400 | 4.450 | 4.350 | 4.350 | 6,900 | -0.05(-1.14%) |
Apr 08, 2003 | 4.480 | 4.480 | 4.400 | 4.400 | 2,300 | +0.05(+1.15%) |
Apr 07, 2003 | 4.500 | 4.500 | 4.350 | 4.350 | 4,300 | -0.13(-2.90%) |
Apr 04, 2003 | 4.360 | 4.480 | 4.360 | 4.480 | 3,200 | +0.03(+0.67%) |
Apr 03, 2003 | 4.400 | 4.450 | 4.300 | 4.450 | 4,900 | +0.02(+0.45%) |
Apr 02, 2003 | 4.250 | 4.510 | 4.250 | 4.430 | 9,000 | +0.05(+1.14%) |
Apr 01, 2003 | 4.500 | 4.520 | 4.350 | 4.380 | 32,000 | -0.22(-4.78%) |
Mar 31, 2003 | 4.740 | 4.750 | 4.550 | 4.600 | 8,800 | -0.10(-2.13%) |
Mar 28, 2003 | 4.800 | 4.800 | 4.640 | 4.700 | 13,600 | -0.07(-1.47%) |
Mar 27, 2003 | 4.620 | 4.780 | 4.620 | 4.770 | 4,100 | -0.07(-1.45%) |
Mar 26, 2003 | 4.780 | 4.840 | 4.700 | 4.840 | 1,500 | +0.12(+2.54%) |
Mar 25, 2003 | 4.720 | 4.720 | 4.720 | 4.720 | 900 | -0.03(-0.63%) |
Mar 24, 2003 | 4.730 | 4.760 | 4.730 | 4.750 | 1,100 | -0.01(-0.21%) |
Mar 21, 2003 | 4.900 | 4.950 | 4.730 | 4.760 | 5,400 | -0.12(-2.46%) |
Mar 20, 2003 | 5.000 | 5.000 | 4.550 | 4.880 | 6,600 | -0.12(-2.40%) |
Mar 19, 2003 | 4.880 | 5.050 | 4.880 | 5.000 | 9,800 | +0.04(+0.81%) |
Mar 18, 2003 | 5.130 | 5.240 | 4.960 | 4.960 | 2,700 | -0.13(-2.55%) |
Mar 17, 2003 | 4.900 | 5.100 | 4.900 | 5.090 | 6,900 | +0.06(+1.19%) |
Mar 14, 2003 | 5.030 | 5.030 | 5.030 | 5.030 | 400 | -0.02(-0.40%) |
Mar 13, 2003 | 5.020 | 5.050 | 4.880 | 5.050 | 3,700 | +0.00(+0.00%) |
Mar 12, 2003 | 4.950 | 5.060 | 4.880 | 5.050 | 5,900 | +0.04(+0.80%) |
Mar 11, 2003 | 4.960 | 5.050 | 4.910 | 5.010 | 10,600 | -0.01(-0.20%) |
Mar 10, 2003 | 5.030 | 5.030 | 5.010 | 5.020 | 4,900 | -0.08(-1.57%) |
Mar 07, 2003 | 5.180 | 5.180 | 5.100 | 5.100 | 2,700 | -0.08(-1.54%) |
Mar 06, 2003 | 5.170 | 5.340 | 5.080 | 5.180 | 2,500 | +0.00(+0.00%) |
Mar 05, 2003 | 5.190 | 5.190 | 5.180 | 5.180 | 3,100 | -0.06(-1.15%) |
Mar 04, 2003 | 5.280 | 5.280 | 5.020 | 5.240 | 13,600 | -0.04(-0.76%) |