Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 5.737 | 5.774 | 5.662 | 5.679 | 25,000 | -0.01(-0.26%) |
Mar 30, 2004 | 5.695 | 5.997 | 5.496 | 5.694 | 132,500 | +0.32(+5.93%) |
Mar 29, 2004 | 5.500 | 5.631 | 5.230 | 5.375 | 66,400 | -0.05(-0.92%) |
Mar 26, 2004 | 5.474 | 5.548 | 5.399 | 5.425 | 33,100 | -0.04(-0.82%) |
Mar 25, 2004 | 5.256 | 5.490 | 5.223 | 5.470 | 60,100 | +0.19(+3.57%) |
Mar 24, 2004 | 5.244 | 5.419 | 5.241 | 5.281 | 62,100 | -0.01(-0.21%) |
Mar 23, 2004 | 4.894 | 5.339 | 4.881 | 5.293 | 85,000 | +0.33(+6.54%) |
Mar 22, 2004 | 5.344 | 5.344 | 4.875 | 4.968 | 88,700 | -0.28(-5.38%) |
Mar 19, 2004 | 5.250 | 5.375 | 5.242 | 5.250 | 19,600 | -0.02(-0.31%) |
Mar 18, 2004 | 5.350 | 5.370 | 5.234 | 5.266 | 40,300 | -0.11(-2.14%) |
Mar 17, 2004 | 5.312 | 5.400 | 5.312 | 5.381 | 29,400 | +0.07(+1.39%) |
Mar 16, 2004 | 5.381 | 5.450 | 5.275 | 5.308 | 22,900 | +0.00(+0.09%) |
Mar 15, 2004 | 5.537 | 5.575 | 5.294 | 5.303 | 25,300 | -0.20(-3.61%) |
Mar 12, 2004 | 5.469 | 5.551 | 5.381 | 5.501 | 22,500 | +0.16(+2.92%) |
Mar 11, 2004 | 5.400 | 5.765 | 5.345 | 5.345 | 39,100 | -0.04(-0.83%) |
Mar 10, 2004 | 5.504 | 5.633 | 5.321 | 5.390 | 22,900 | -0.07(-1.30%) |
Mar 09, 2004 | 5.656 | 5.656 | 5.438 | 5.461 | 26,600 | -0.13(-2.35%) |
Mar 08, 2004 | 5.719 | 5.834 | 5.549 | 5.593 | 37,900 | -0.07(-1.24%) |
Mar 05, 2004 | 5.600 | 5.820 | 5.560 | 5.662 | 39,800 | +0.03(+0.60%) |
Mar 04, 2004 | 5.450 | 5.695 | 5.450 | 5.629 | 32,900 | +0.11(+1.99%) |
Mar 03, 2004 | 5.362 | 5.560 | 5.306 | 5.519 | 21,400 | +0.12(+2.25%) |
Mar 02, 2004 | 5.375 | 5.531 | 5.355 | 5.397 | 69,300 | -0.04(-0.76%) |
Mar 01, 2004 | 5.562 | 5.625 | 5.380 | 5.439 | 66,800 | -0.19(-3.42%) |
Feb 27, 2004 | 5.656 | 5.787 | 5.625 | 5.631 | 26,900 | +0.00(+0.04%) |
Feb 26, 2004 | 5.603 | 5.759 | 5.603 | 5.629 | 41,700 | +0.00(+0.07%) |
Feb 25, 2004 | 5.562 | 5.780 | 5.550 | 5.625 | 35,300 | +0.08(+1.40%) |
Feb 24, 2004 | 5.594 | 5.888 | 5.431 | 5.548 | 89,200 | -0.19(-3.35%) |
Feb 23, 2004 | 6.162 | 6.250 | 5.734 | 5.740 | 71,700 | -0.42(-6.86%) |
Feb 20, 2004 | 5.899 | 6.200 | 5.899 | 6.162 | 55,600 | +0.22(+3.64%) |
Feb 19, 2004 | 6.213 | 6.336 | 5.850 | 5.946 | 69,700 | -0.29(-4.65%) |
Feb 18, 2004 | 6.235 | 6.406 | 6.164 | 6.236 | 34,800 | -0.03(-0.54%) |
Feb 17, 2004 | 6.231 | 6.375 | 6.195 | 6.270 | 31,300 | +0.03(+0.42%) |
Feb 13, 2004 | 6.541 | 6.625 | 6.205 | 6.244 | 62,700 | -0.32(-4.84%) |
Feb 12, 2004 | 6.655 | 6.718 | 6.535 | 6.561 | 28,100 | -0.09(-1.41%) |
Feb 11, 2004 | 6.641 | 6.669 | 6.545 | 6.655 | 20,800 | +0.05(+0.78%) |
Feb 10, 2004 | 6.500 | 6.604 | 6.464 | 6.604 | 30,700 | +0.14(+2.22%) |
Feb 09, 2004 | 6.475 | 6.625 | 6.438 | 6.460 | 72,300 | +0.04(+0.54%) |
Feb 06, 2004 | 6.062 | 6.575 | 6.013 | 6.425 | 84,700 | +0.35(+5.76%) |
Feb 05, 2004 | 6.258 | 6.473 | 6.025 | 6.075 | 106,600 | -0.30(-4.71%) |
Feb 04, 2004 | 6.681 | 6.681 | 6.271 | 6.375 | 93,800 | -0.25(-3.77%) |
Feb 03, 2004 | 6.631 | 6.735 | 6.601 | 6.625 | 50,200 | +0.02(+0.36%) |
Feb 02, 2004 | 7.160 | 7.229 | 6.566 | 6.601 | 136,800 | -0.48(-6.78%) |
Jan 30, 2004 | 6.867 | 7.112 | 6.801 | 7.081 | 59,600 | +0.24(+3.51%) |
Jan 29, 2004 | 7.169 | 7.169 | 6.549 | 6.841 | 144,500 | -0.23(-3.20%) |
Jan 28, 2004 | 7.354 | 7.519 | 7.010 | 7.067 | 54,100 | -0.35(-4.77%) |
Jan 27, 2004 | 7.375 | 7.525 | 7.271 | 7.421 | 65,300 | +0.03(+0.41%) |
Jan 26, 2004 | 7.537 | 7.700 | 7.350 | 7.391 | 87,900 | -0.11(-1.45%) |
Jan 23, 2004 | 7.284 | 7.510 | 7.250 | 7.500 | 106,600 | +0.15(+2.06%) |
Jan 22, 2004 | 7.425 | 7.513 | 7.250 | 7.349 | 147,700 | -0.08(-1.11%) |
Jan 21, 2004 | 7.360 | 7.593 | 7.197 | 7.431 | 115,500 | -0.03(-0.43%) |
Jan 20, 2004 | 7.400 | 7.468 | 7.250 | 7.464 | 103,000 | +0.23(+3.14%) |
Jan 16, 2004 | 6.975 | 7.421 | 6.945 | 7.236 | 152,800 | +0.31(+4.49%) |
Jan 15, 2004 | 6.707 | 7.041 | 6.706 | 6.925 | 81,528 | +0.14(+2.12%) |
Jan 14, 2004 | 6.589 | 7.066 | 6.569 | 6.781 | 96,062 | +0.16(+2.46%) |
Jan 13, 2004 | 7.060 | 7.219 | 6.500 | 6.619 | 233,092 | -0.38(-5.45%) |
Jan 12, 2004 | 6.688 | 7.138 | 6.560 | 7.000 | 349,181 | +0.69(+10.96%) |
Jan 09, 2004 | 5.744 | 6.426 | 5.688 | 6.309 | 249,527 | +0.64(+11.34%) |
Jan 08, 2004 | 5.930 | 5.938 | 5.660 | 5.666 | 53,334 | -0.18(-3.04%) |
Jan 07, 2004 | 5.925 | 5.979 | 5.819 | 5.844 | 23,150 | -0.08(-1.39%) |
Jan 06, 2004 | 5.947 | 5.994 | 5.864 | 5.926 | 28,500 | -0.03(-0.46%) |
Jan 05, 2004 | 5.649 | 5.987 | 5.531 | 5.954 | 72,800 | +0.35(+6.32%) |
Jan 02, 2004 | 5.611 | 5.611 | 5.520 | 5.600 | 9,600 | +0.03(+0.47%) |
Dec 31, 2003 | 5.838 | 5.886 | 5.537 | 5.574 | 49,100 | -0.21(-3.63%) |
Dec 30, 2003 | 5.737 | 5.875 | 5.675 | 5.784 | 34,189 | +0.07(+1.18%) |
Dec 29, 2003 | 5.537 | 5.736 | 5.537 | 5.716 | 45,546 | +0.22(+3.96%) |
Dec 26, 2003 | 5.390 | 5.499 | 5.390 | 5.499 | 4,614 | +0.05(+0.94%) |
Dec 24, 2003 | 5.438 | 5.513 | 5.375 | 5.447 | 10,449 | +0.03(+0.60%) |
Dec 23, 2003 | 5.338 | 5.452 | 5.338 | 5.415 | 8,584 | +0.06(+1.14%) |
Dec 22, 2003 | 5.406 | 5.461 | 5.343 | 5.354 | 22,520 | -0.09(-1.63%) |
Dec 19, 2003 | 5.469 | 5.500 | 5.344 | 5.442 | 15,046 | -0.06(-1.02%) |
Dec 18, 2003 | 5.460 | 5.546 | 5.429 | 5.499 | 23,589 | +0.09(+1.59%) |
Dec 17, 2003 | 5.440 | 5.463 | 5.375 | 5.412 | 11,426 | -0.05(-0.98%) |
Dec 16, 2003 | 5.537 | 5.537 | 5.400 | 5.466 | 29,228 | -0.02(-0.43%) |
Dec 15, 2003 | 5.500 | 5.500 | 5.312 | 5.490 | 105,771 | +0.05(+0.99%) |
Dec 12, 2003 | 5.500 | 5.500 | 5.312 | 5.436 | 15,049 | -0.02(-0.39%) |
Dec 11, 2003 | 5.250 | 5.450 | 5.250 | 5.457 | 29,231 | +0.18(+3.39%) |
Dec 10, 2003 | 5.303 | 5.312 | 5.224 | 5.279 | 22,231 | +0.05(+1.00%) |
Dec 09, 2003 | 5.324 | 5.394 | 5.188 | 5.226 | 35,324 | -0.14(-2.65%) |
Dec 08, 2003 | 5.475 | 5.475 | 5.319 | 5.369 | 27,503 | -0.10(-1.92%) |
Dec 05, 2003 | 5.500 | 5.486 | 5.362 | 5.474 | 23,102 | -0.03(-0.48%) |
Dec 04, 2003 | 5.364 | 5.584 | 5.301 | 5.500 | 85,154 | +0.22(+4.27%) |
Dec 03, 2003 | 5.736 | 5.790 | 5.256 | 5.275 | 51,636 | -0.46(-8.04%) |
Dec 02, 2003 | 5.537 | 5.810 | 5.537 | 5.736 | 59,435 | +0.17(+3.05%) |
Dec 01, 2003 | 5.406 | 5.606 | 5.314 | 5.566 | 101,876 | +0.22(+4.04%) |
Nov 28, 2003 | 5.400 | 5.425 | 5.344 | 5.350 | 44,800 | -0.03(-0.47%) |
Nov 26, 2003 | 5.438 | 5.500 | 5.231 | 5.375 | 38,121 | -0.06(-1.15%) |
Nov 25, 2003 | 5.452 | 5.490 | 5.406 | 5.438 | 40,107 | +0.00(+0.07%) |
Nov 24, 2003 | 5.125 | 5.450 | 5.069 | 5.434 | 72,703 | +0.38(+7.57%) |
Nov 21, 2003 | 5.106 | 5.125 | 5.025 | 5.051 | 52,668 | -0.05(-1.08%) |
Nov 20, 2003 | 5.188 | 5.255 | 5.062 | 5.106 | 46,445 | -0.07(-1.35%) |
Nov 19, 2003 | 5.414 | 5.414 | 5.061 | 5.176 | 79,375 | -0.12(-2.24%) |
Nov 18, 2003 | 5.520 | 5.520 | 5.218 | 5.295 | 78,685 | -0.16(-2.91%) |
Nov 17, 2003 | 5.688 | 5.731 | 5.284 | 5.454 | 90,006 | -0.21(-3.62%) |
Nov 14, 2003 | 5.731 | 5.749 | 5.582 | 5.659 | 30,703 | -0.07(-1.20%) |
Nov 13, 2003 | 5.638 | 5.750 | 5.638 | 5.728 | 138,754 | -0.02(-0.39%) |
Nov 12, 2003 | 5.812 | 5.812 | 5.669 | 5.750 | 105,844 | -0.00(-0.09%) |
Nov 11, 2003 | 5.656 | 5.790 | 5.656 | 5.755 | 117,629 | +0.04(+0.72%) |
Nov 10, 2003 | 5.812 | 5.844 | 5.662 | 5.714 | 61,579 | -0.04(-0.63%) |
Nov 07, 2003 | 5.844 | 5.906 | 5.725 | 5.750 | 52,267 | -0.06(-1.08%) |
Nov 06, 2003 | 5.968 | 5.968 | 5.713 | 5.813 | 85,955 | -0.05(-0.87%) |
Nov 05, 2003 | 5.756 | 5.989 | 5.750 | 5.864 | 116,638 | +0.15(+2.58%) |
Nov 04, 2003 | 6.024 | 6.125 | 5.701 | 5.716 | 223,093 | -0.38(-6.29%) |
Nov 03, 2003 | 6.076 | 6.175 | 6.066 | 6.100 | 79,294 | +0.12(+2.05%) |
Oct 31, 2003 | 6.000 | 6.013 | 5.883 | 5.978 | 127,449 | -0.05(-0.89%) |
Oct 30, 2003 | 5.520 | 6.215 | 5.782 | 6.031 | 200,287 | +0.51(+9.26%) |
Oct 29, 2003 | 5.470 | 5.544 | 5.444 | 5.520 | 36,007 | +0.03(+0.59%) |
Oct 28, 2003 | 5.447 | 5.499 | 5.340 | 5.487 | 43,704 | +0.05(+0.97%) |
Oct 27, 2003 | 5.231 | 5.436 | 5.199 | 5.435 | 40,400 | +0.20(+3.89%) |
Oct 24, 2003 | 5.189 | 5.256 | 4.976 | 5.231 | 81,600 | -0.08(-1.55%) |
Oct 23, 2003 | 5.500 | 5.525 | 5.131 | 5.314 | 99,000 | -0.22(-3.93%) |
Oct 22, 2003 | 5.741 | 5.760 | 5.400 | 5.531 | 37,400 | -0.19(-3.36%) |
Oct 21, 2003 | 5.689 | 5.779 | 5.657 | 5.724 | 41,799 | +0.12(+2.10%) |
Oct 20, 2003 | 5.500 | 5.671 | 5.500 | 5.606 | 86,318 | +0.08(+1.47%) |
Oct 17, 2003 | 5.500 | 5.594 | 5.410 | 5.525 | 37,150 | -0.02(-0.45%) |
Oct 16, 2003 | 5.452 | 5.544 | 5.391 | 5.550 | 27,558 | +0.10(+1.79%) |
Oct 15, 2003 | 5.474 | 5.565 | 5.344 | 5.452 | 61,878 | -0.07(-1.18%) |
Oct 14, 2003 | 5.553 | 5.625 | 5.390 | 5.518 | 65,440 | +0.02(+0.32%) |
Oct 13, 2003 | 5.525 | 5.543 | 5.476 | 5.500 | 80,891 | -0.03(-0.54%) |
Oct 10, 2003 | 5.790 | 5.839 | 5.475 | 5.530 | 96,918 | -0.23(-3.95%) |
Oct 09, 2003 | 5.824 | 5.955 | 5.744 | 5.758 | 67,233 | +0.03(+0.44%) |
Oct 08, 2003 | 5.989 | 6.000 | 5.707 | 5.732 | 79,559 | -0.27(-4.46%) |
Oct 07, 2003 | 6.138 | 6.150 | 5.970 | 6.000 | 64,902 | -0.12(-2.04%) |
Oct 06, 2003 | 5.798 | 6.125 | 5.750 | 6.125 | 104,000 | +0.37(+6.48%) |
Oct 03, 2003 | 5.625 | 5.817 | 5.625 | 5.753 | 66,368 | +0.17(+2.95%) |
Oct 02, 2003 | 5.487 | 5.637 | 5.376 | 5.588 | 53,761 | +0.17(+3.11%) |
Oct 01, 2003 | 5.219 | 5.440 | 5.181 | 5.419 | 67,867 | +0.39(+7.84%) |
Sep 30, 2003 | 5.125 | 5.156 | 4.938 | 5.025 | 38,518 | -0.08(-1.62%) |
Sep 29, 2003 | 4.999 | 5.219 | 4.940 | 5.107 | 82,022 | +0.10(+2.02%) |
Sep 26, 2003 | 5.519 | 5.531 | 4.700 | 5.006 | 257,233 | -0.51(-9.27%) |
Sep 25, 2003 | 5.604 | 5.604 | 5.509 | 5.518 | 32,173 | -0.08(-1.52%) |
Sep 24, 2003 | 5.747 | 5.747 | 5.603 | 5.603 | 30,582 | -0.05(-0.88%) |
Sep 23, 2003 | 5.697 | 5.740 | 5.600 | 5.652 | 40,240 | -0.04(-0.66%) |
Sep 22, 2003 | 5.610 | 5.690 | 5.513 | 5.690 | 49,241 | +0.01(+0.15%) |
Sep 19, 2003 | 5.686 | 5.706 | 5.619 | 5.681 | 31,932 | +0.01(+0.11%) |
Sep 18, 2003 | 5.694 | 5.754 | 5.633 | 5.675 | 75,409 | -0.01(-0.22%) |
Sep 17, 2003 | 5.631 | 5.856 | 5.515 | 5.688 | 48,345 | +0.06(+1.11%) |
Sep 16, 2003 | 5.516 | 5.635 | 5.514 | 5.625 | 31,430 | +0.12(+2.16%) |
Sep 15, 2003 | 5.439 | 5.591 | 5.381 | 5.506 | 61,900 | +0.10(+1.94%) |
Sep 12, 2003 | 5.250 | 5.435 | 5.224 | 5.401 | 45,900 | +0.16(+2.98%) |
Sep 11, 2003 | 5.028 | 5.281 | 5.025 | 5.245 | 43,500 | +0.11(+2.07%) |
Sep 10, 2003 | 5.346 | 5.433 | 5.112 | 5.139 | 61,000 | -0.29(-5.41%) |
Sep 09, 2003 | 5.438 | 5.438 | 5.263 | 5.433 | 55,300 | +0.03(+0.63%) |
Sep 08, 2003 | 5.438 | 5.500 | 5.344 | 5.399 | 81,500 | -0.06(-1.05%) |
Sep 05, 2003 | 5.431 | 5.600 | 5.326 | 5.456 | 125,700 | -0.28(-4.80%) |
Sep 04, 2003 | 5.495 | 5.731 | 5.484 | 5.731 | 54,400 | +0.28(+5.16%) |
Sep 03, 2003 | 5.560 | 5.633 | 5.445 | 5.450 | 75,800 | +0.01(+0.18%) |
Sep 02, 2003 | 5.426 | 5.666 | 5.345 | 5.440 | 116,400 | +0.06(+1.16%) |
Aug 29, 2003 | 5.500 | 5.567 | 5.375 | 5.378 | 37,700 | -0.11(-1.98%) |
Aug 28, 2003 | 5.506 | 5.669 | 5.332 | 5.486 | 113,400 | -0.03(-0.50%) |
Aug 27, 2003 | 5.325 | 5.514 | 5.211 | 5.514 | 61,700 | +0.23(+4.28%) |
Aug 26, 2003 | 5.312 | 5.353 | 5.112 | 5.287 | 110,800 | -0.02(-0.40%) |
Aug 25, 2003 | 5.325 | 5.418 | 5.251 | 5.309 | 67,700 | +0.05(+0.90%) |
Aug 22, 2003 | 5.099 | 5.423 | 5.011 | 5.261 | 121,600 | +0.19(+3.75%) |
Aug 21, 2003 | 4.830 | 5.080 | 4.750 | 5.071 | 92,000 | +0.28(+5.93%) |
Aug 20, 2003 | 4.938 | 4.938 | 4.782 | 4.787 | 52,600 | -0.15(-2.96%) |
Aug 19, 2003 | 4.875 | 4.936 | 4.826 | 4.934 | 39,600 | +0.06(+1.21%) |
Aug 18, 2003 | 4.985 | 5.109 | 4.831 | 4.875 | 101,600 | -0.15(-2.99%) |
Aug 15, 2003 | 4.987 | 5.025 | 4.800 | 5.025 | 70,000 | +0.05(+1.08%) |
Aug 14, 2003 | 4.750 | 5.106 | 4.694 | 4.971 | 325,000 | +0.33(+7.08%) |
Aug 13, 2003 | 4.419 | 4.668 | 4.281 | 4.643 | 106,100 | +0.23(+5.21%) |
Aug 12, 2003 | 4.150 | 4.412 | 4.072 | 4.412 | 53,000 | +0.29(+7.00%) |
Aug 11, 2003 | 4.229 | 4.229 | 4.037 | 4.124 | 44,000 | -0.00(-0.03%) |
Aug 08, 2003 | 4.220 | 4.245 | 4.125 | 4.125 | 33,300 | -0.12(-2.94%) |
Aug 07, 2003 | 4.424 | 4.425 | 4.170 | 4.250 | 47,900 | -0.17(-3.79%) |
Aug 06, 2003 | 4.281 | 4.419 | 4.229 | 4.418 | 42,600 | +0.10(+2.26%) |
Aug 05, 2003 | 4.281 | 4.438 | 4.194 | 4.320 | 60,800 | +0.08(+1.86%) |
Aug 04, 2003 | 4.434 | 4.434 | 4.131 | 4.241 | 94,700 | -0.17(-3.80%) |
Aug 01, 2003 | 4.376 | 4.500 | 4.376 | 4.409 | 63,400 | -0.04(-0.93%) |
Jul 31, 2003 | 4.491 | 4.491 | 4.269 | 4.450 | 100,200 | -0.04(-0.89%) |
Jul 30, 2003 | 4.250 | 4.491 | 4.245 | 4.490 | 152,900 | +0.13(+3.07%) |
Jul 29, 2003 | 4.062 | 4.386 | 4.050 | 4.356 | 193,400 | +0.33(+8.23%) |
Jul 28, 2003 | 3.808 | 4.025 | 3.801 | 4.025 | 323,700 | +0.66(+19.61%) |
Jul 25, 2003 | 3.438 | 3.438 | 3.301 | 3.365 | 33,500 | -0.02(-0.55%) |
Jul 24, 2003 | 3.375 | 3.461 | 3.358 | 3.384 | 19,700 | +0.00(+0.07%) |
Jul 23, 2003 | 3.469 | 3.484 | 3.344 | 3.381 | 31,100 | -0.05(-1.49%) |
Jul 22, 2003 | 3.375 | 3.469 | 3.375 | 3.433 | 9,600 | +0.06(+1.63%) |
Jul 21, 2003 | 3.288 | 3.467 | 3.257 | 3.377 | 34,800 | +0.02(+0.60%) |
Jul 18, 2003 | 3.375 | 3.382 | 3.325 | 3.357 | 22,500 | -0.05(-1.43%) |
Jul 17, 2003 | 3.500 | 3.526 | 3.362 | 3.406 | 31,800 | -0.08(-2.26%) |
Jul 16, 2003 | 3.562 | 3.581 | 3.476 | 3.485 | 28,500 | -0.04(-1.13%) |
Jul 15, 2003 | 3.489 | 3.619 | 3.454 | 3.525 | 53,700 | +0.07(+2.10%) |
Jul 14, 2003 | 3.562 | 3.688 | 3.440 | 3.453 | 68,400 | -0.08(-2.23%) |
Jul 11, 2003 | 3.606 | 3.656 | 3.473 | 3.531 | 64,400 | +0.02(+0.53%) |
Jul 10, 2003 | 3.500 | 3.625 | 3.351 | 3.513 | 80,200 | +0.01(+0.36%) |
Jul 09, 2003 | 3.220 | 3.601 | 3.220 | 3.500 | 138,800 | +0.27(+8.53%) |
Jul 08, 2003 | 3.188 | 3.375 | 3.144 | 3.225 | 117,500 | -0.05(-1.60%) |
Jul 07, 2003 | 3.456 | 3.545 | 3.219 | 3.277 | 155,600 | -0.15(-4.27%) |
Jul 03, 2003 | 3.413 | 3.536 | 3.406 | 3.424 | 35,700 | -0.04(-1.26%) |
Jul 02, 2003 | 3.283 | 3.473 | 3.256 | 3.467 | 85,329 | +0.17(+5.12%) |
Jul 01, 2003 | 3.377 | 3.405 | 3.188 | 3.299 | 161,500 | -0.11(-3.19%) |
Jun 30, 2003 | 3.513 | 3.579 | 3.385 | 3.408 | 218,200 | -0.11(-3.20%) |
Jun 27, 2003 | 3.650 | 3.699 | 3.501 | 3.520 | 172,400 | -0.17(-4.57%) |
Jun 26, 2003 | 3.625 | 3.737 | 3.625 | 3.689 | 43,200 | +0.01(+0.37%) |
Jun 25, 2003 | 3.688 | 3.736 | 3.600 | 3.675 | 48,900 | -0.02(-0.64%) |
Jun 24, 2003 | 3.629 | 3.750 | 3.605 | 3.699 | 58,400 | +0.03(+0.92%) |
Jun 23, 2003 | 3.806 | 3.833 | 3.625 | 3.665 | 75,300 | -0.16(-4.21%) |
Jun 20, 2003 | 3.881 | 3.981 | 3.688 | 3.826 | 100,300 | -0.08(-2.05%) |
Jun 19, 2003 | 4.044 | 4.101 | 3.812 | 3.906 | 127,100 | -0.14(-3.40%) |
Jun 18, 2003 | 4.031 | 4.138 | 3.962 | 4.044 | 150,000 | +0.09(+2.34%) |
Jun 17, 2003 | 3.925 | 4.000 | 3.881 | 3.951 | 150,100 | +0.15(+3.81%) |
Jun 16, 2003 | 3.625 | 3.857 | 3.596 | 3.806 | 173,600 | +0.21(+5.84%) |
Jun 13, 2003 | 3.564 | 3.627 | 3.513 | 3.596 | 53,100 | +0.03(+0.91%) |
Jun 12, 2003 | 3.615 | 3.675 | 3.504 | 3.564 | 86,600 | -0.04(-1.07%) |
Jun 11, 2003 | 3.424 | 3.619 | 3.406 | 3.602 | 73,400 | +0.13(+3.85%) |
Jun 10, 2003 | 3.538 | 3.576 | 3.406 | 3.469 | 99,800 | -0.03(-0.89%) |
Jun 09, 2003 | 3.638 | 3.606 | 3.436 | 3.500 | 99,244 | -0.14(-3.78%) |
Jun 06, 2003 | 3.719 | 3.792 | 3.626 | 3.638 | 108,600 | -0.00(-0.00%) |
Jun 05, 2003 | 3.525 | 3.660 | 3.450 | 3.638 | 232,000 | +0.12(+3.41%) |
Jun 04, 2003 | 3.465 | 3.574 | 3.438 | 3.518 | 201,800 | +0.03(+0.97%) |
Jun 03, 2003 | 3.680 | 3.706 | 3.344 | 3.484 | 233,400 | -0.23(-6.10%) |
Jun 02, 2003 | 3.908 | 3.960 | 3.688 | 3.710 | 133,200 | -0.20(-5.02%) |
May 30, 2003 | 3.953 | 4.000 | 3.904 | 3.906 | 62,700 | +0.03(+0.84%) |
May 29, 2003 | 3.750 | 3.901 | 3.719 | 3.874 | 130,200 | +0.15(+3.99%) |
May 28, 2003 | 4.112 | 4.112 | 3.712 | 3.725 | 188,700 | -0.24(-6.14%) |
May 27, 2003 | 3.844 | 4.110 | 3.750 | 3.969 | 209,000 | +0.06(+1.64%) |
May 23, 2003 | 3.570 | 3.955 | 3.553 | 3.905 | 399,300 | +0.35(+9.85%) |
May 22, 2003 | 3.914 | 4.009 | 3.506 | 3.555 | 564,700 | -0.44(-11.10%) |
May 21, 2003 | 4.003 | 4.074 | 3.775 | 3.999 | 244,800 | -0.04(-0.99%) |
May 20, 2003 | 4.539 | 4.550 | 3.969 | 4.039 | 251,500 | -0.44(-9.82%) |
May 19, 2003 | 4.397 | 4.556 | 4.334 | 4.479 | 124,100 | +0.15(+3.41%) |
May 16, 2003 | 4.319 | 4.375 | 4.289 | 4.331 | 48,100 | +0.04(+0.96%) |
May 15, 2003 | 4.311 | 4.374 | 4.261 | 4.290 | 62,800 | +0.01(+0.35%) |
May 14, 2003 | 4.110 | 4.312 | 4.101 | 4.275 | 74,600 | +0.18(+4.27%) |
May 13, 2003 | 4.099 | 4.125 | 4.010 | 4.100 | 53,700 | -0.02(-0.55%) |
May 12, 2003 | 3.925 | 4.209 | 3.904 | 4.122 | 95,100 | +0.24(+6.22%) |
May 09, 2003 | 3.835 | 3.906 | 3.812 | 3.881 | 40,799 | +0.05(+1.24%) |
May 08, 2003 | 3.958 | 3.959 | 3.739 | 3.834 | 73,800 | -0.13(-3.40%) |
May 07, 2003 | 3.999 | 4.091 | 3.962 | 3.969 | 66,700 | +0.00(+0.03%) |
May 06, 2003 | 3.856 | 4.070 | 3.856 | 3.967 | 132,000 | +0.11(+2.88%) |
May 05, 2003 | 3.731 | 3.873 | 3.691 | 3.856 | 63,600 | +0.12(+3.35%) |
May 02, 2003 | 3.775 | 3.812 | 3.675 | 3.731 | 58,700 | -0.04(-1.16%) |
May 01, 2003 | 3.811 | 3.880 | 3.544 | 3.775 | 106,500 | -0.02(-0.56%) |
Apr 30, 2003 | 3.589 | 3.812 | 3.581 | 3.796 | 117,700 | +0.22(+6.19%) |
Apr 29, 2003 | 3.351 | 3.580 | 3.349 | 3.575 | 209,500 | +0.24(+7.04%) |
Apr 28, 2003 | 3.256 | 3.350 | 3.251 | 3.340 | 85,800 | +0.15(+4.66%) |
Apr 25, 2003 | 3.200 | 3.288 | 3.185 | 3.191 | 29,000 | +0.01(+0.27%) |
Apr 24, 2003 | 3.291 | 3.291 | 3.183 | 3.183 | 22,800 | -0.08(-2.34%) |
Apr 23, 2003 | 3.300 | 3.306 | 3.259 | 3.259 | 49,400 | -0.04(-1.14%) |
Apr 22, 2003 | 3.250 | 3.300 | 3.228 | 3.296 | 30,700 | +0.05(+1.47%) |
Apr 21, 2003 | 3.263 | 3.308 | 3.232 | 3.249 | 51,900 | -0.00(-0.04%) |
Apr 17, 2003 | 3.189 | 3.256 | 3.163 | 3.250 | 41,700 | +0.06(+1.76%) |
Apr 16, 2003 | 3.250 | 3.257 | 3.188 | 3.194 | 28,200 | -0.05(-1.58%) |
Apr 15, 2003 | 3.243 | 3.275 | 3.231 | 3.245 | 41,400 | +0.00(+0.12%) |
Apr 14, 2003 | 3.219 | 3.270 | 3.189 | 3.241 | 72,400 | +0.05(+1.69%) |
Apr 11, 2003 | 3.220 | 3.237 | 3.167 | 3.188 | 33,400 | -0.01(-0.39%) |
Apr 10, 2003 | 3.130 | 3.209 | 3.110 | 3.200 | 39,500 | +0.02(+0.47%) |
Apr 09, 2003 | 3.145 | 3.219 | 3.136 | 3.185 | 47,800 | +0.05(+1.68%) |
Apr 08, 2003 | 3.019 | 3.217 | 3.019 | 3.132 | 98,900 | +0.13(+4.42%) |
Apr 07, 2003 | 2.985 | 3.000 | 2.938 | 3.000 | 70,400 | +0.07(+2.43%) |
Apr 04, 2003 | 2.938 | 3.000 | 2.812 | 2.929 | 94,800 | -0.02(-0.64%) |
Apr 03, 2003 | 3.224 | 3.312 | 2.874 | 2.947 | 282,200 | -0.32(-9.72%) |
Apr 02, 2003 | 3.281 | 3.405 | 3.229 | 3.265 | 143,900 | -0.00(-0.11%) |