Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 4.300 | 4.437 | 4.300 | 4.370 | 1,181,400 | +0.07(+1.71%) |
Mar 30, 2004 | 4.207 | 4.300 | 4.167 | 4.297 | 737,400 | +0.04(+0.94%) |
Mar 29, 2004 | 3.990 | 4.267 | 3.987 | 4.257 | 444,300 | +0.30(+7.58%) |
Mar 26, 2004 | 3.903 | 3.980 | 3.890 | 3.957 | 362,400 | +0.02(+0.51%) |
Mar 25, 2004 | 3.947 | 3.993 | 3.907 | 3.937 | 407,700 | -0.03(-0.76%) |
Mar 24, 2004 | 3.900 | 3.987 | 3.900 | 3.967 | 438,000 | +0.08(+2.15%) |
Mar 23, 2004 | 3.800 | 3.923 | 3.800 | 3.883 | 501,300 | +0.05(+1.30%) |
Mar 22, 2004 | 3.800 | 3.833 | 3.710 | 3.833 | 277,200 | +0.03(+0.88%) |
Mar 19, 2004 | 3.983 | 3.983 | 3.783 | 3.800 | 740,100 | -0.16(-4.04%) |
Mar 18, 2004 | 3.963 | 3.993 | 3.867 | 3.960 | 286,200 | +0.03(+0.76%) |
Mar 17, 2004 | 3.913 | 3.973 | 3.867 | 3.930 | 373,800 | +0.05(+1.29%) |
Mar 16, 2004 | 3.883 | 3.920 | 3.833 | 3.880 | 616,800 | +0.03(+0.69%) |
Mar 15, 2004 | 3.993 | 3.997 | 3.847 | 3.853 | 532,500 | -0.11(-2.78%) |
Mar 12, 2004 | 3.923 | 3.987 | 3.923 | 3.963 | 383,700 | +0.07(+1.89%) |
Mar 11, 2004 | 4.020 | 4.027 | 3.890 | 3.890 | 850,800 | -0.16(-4.03%) |
Mar 10, 2004 | 4.203 | 4.227 | 4.043 | 4.053 | 1,338,300 | -0.17(-4.03%) |
Mar 09, 2004 | 4.267 | 4.267 | 4.183 | 4.223 | 380,700 | +0.00(+0.00%) |
Mar 08, 2004 | 4.307 | 4.333 | 4.210 | 4.223 | 676,200 | -0.05(-1.17%) |
Mar 05, 2004 | 4.267 | 4.317 | 4.190 | 4.273 | 595,800 | +0.02(+0.55%) |
Mar 04, 2004 | 4.267 | 4.333 | 4.233 | 4.250 | 442,500 | +0.00(+0.08%) |
Mar 03, 2004 | 4.267 | 4.300 | 4.217 | 4.247 | 782,100 | +0.01(+0.32%) |
Mar 02, 2004 | 4.340 | 4.340 | 4.170 | 4.233 | 426,600 | -0.09(-2.08%) |
Mar 01, 2004 | 4.227 | 4.353 | 4.227 | 4.323 | 849,000 | +0.12(+2.85%) |
Feb 27, 2004 | 4.143 | 4.233 | 4.117 | 4.203 | 512,100 | +0.08(+2.02%) |
Feb 26, 2004 | 4.133 | 4.147 | 4.013 | 4.120 | 482,400 | -0.01(-0.32%) |
Feb 25, 2004 | 4.067 | 4.133 | 4.033 | 4.133 | 314,400 | +0.10(+2.48%) |
Feb 24, 2004 | 3.977 | 4.163 | 3.977 | 4.033 | 878,100 | +0.08(+2.02%) |
Feb 23, 2004 | 4.050 | 4.093 | 3.940 | 3.953 | 733,200 | -0.08(-1.90%) |
Feb 20, 2004 | 3.917 | 4.147 | 3.850 | 4.030 | 2,444,700 | +0.06(+1.60%) |
Feb 19, 2004 | 3.580 | 4.080 | 3.547 | 3.967 | 4,326,600 | +0.39(+10.80%) |
Feb 18, 2004 | 3.683 | 3.700 | 3.567 | 3.580 | 565,500 | -0.08(-2.19%) |
Feb 17, 2004 | 3.817 | 3.877 | 3.590 | 3.660 | 1,042,200 | -0.13(-3.51%) |
Feb 13, 2004 | 3.520 | 3.800 | 3.520 | 3.793 | 938,100 | +0.28(+7.97%) |
Feb 12, 2004 | 3.833 | 3.913 | 3.500 | 3.513 | 2,495,700 | -0.31(-8.11%) |
Feb 11, 2004 | 3.500 | 4.167 | 3.403 | 3.823 | 7,476,300 | +0.59(+18.25%) |
Feb 10, 2004 | 3.033 | 3.250 | 3.000 | 3.233 | 1,413,600 | +0.23(+7.78%) |
Feb 09, 2004 | 3.033 | 3.040 | 2.933 | 3.000 | 1,083,900 | +0.02(+0.67%) |
Feb 06, 2004 | 2.833 | 3.017 | 2.833 | 2.980 | 1,265,400 | +0.13(+4.56%) |
Feb 05, 2004 | 2.783 | 2.870 | 2.767 | 2.850 | 555,000 | +0.07(+2.40%) |
Feb 04, 2004 | 2.813 | 2.813 | 2.703 | 2.783 | 693,000 | -0.03(-1.07%) |
Feb 03, 2004 | 2.750 | 2.833 | 2.727 | 2.813 | 797,700 | +0.03(+1.20%) |
Feb 02, 2004 | 2.620 | 2.793 | 2.617 | 2.780 | 1,513,800 | +0.16(+5.97%) |
Jan 30, 2004 | 2.617 | 2.647 | 2.583 | 2.623 | 363,600 | -0.01(-0.38%) |
Jan 29, 2004 | 2.533 | 2.633 | 2.503 | 2.633 | 862,500 | +0.12(+4.64%) |
Jan 28, 2004 | 2.647 | 2.660 | 2.507 | 2.517 | 495,900 | -0.10(-3.82%) |
Jan 27, 2004 | 2.670 | 2.697 | 2.600 | 2.617 | 367,500 | -0.07(-2.73%) |
Jan 26, 2004 | 2.650 | 2.700 | 2.637 | 2.690 | 467,400 | +0.03(+1.13%) |
Jan 23, 2004 | 2.653 | 2.697 | 2.633 | 2.660 | 480,600 | +0.02(+0.88%) |
Jan 22, 2004 | 2.650 | 2.670 | 2.617 | 2.637 | 573,900 | -0.01(-0.50%) |
Jan 21, 2004 | 2.643 | 2.650 | 2.603 | 2.650 | 808,500 | +0.03(+1.15%) |
Jan 20, 2004 | 2.667 | 2.673 | 2.617 | 2.620 | 469,500 | -0.02(-0.63%) |
Jan 16, 2004 | 2.663 | 2.667 | 2.633 | 2.637 | 318,000 | -0.03(-1.00%) |
Jan 15, 2004 | 2.680 | 2.680 | 2.627 | 2.663 | 361,200 | -0.00(-0.13%) |
Jan 14, 2004 | 2.670 | 2.683 | 2.627 | 2.667 | 463,800 | -0.03(-0.99%) |
Jan 13, 2004 | 2.683 | 2.693 | 2.633 | 2.693 | 356,400 | +0.01(+0.37%) |
Jan 12, 2004 | 2.670 | 2.693 | 2.603 | 2.683 | 474,900 | +0.03(+1.26%) |
Jan 09, 2004 | 2.693 | 2.700 | 2.633 | 2.650 | 756,900 | -0.04(-1.49%) |
Jan 08, 2004 | 2.697 | 2.700 | 2.663 | 2.690 | 369,900 | -0.00(-0.12%) |
Jan 07, 2004 | 2.693 | 2.697 | 2.677 | 2.693 | 207,300 | +0.02(+0.75%) |
Jan 06, 2004 | 2.673 | 2.693 | 2.643 | 2.673 | 541,500 | -0.03(-1.23%) |
Jan 05, 2004 | 2.740 | 2.767 | 2.700 | 2.707 | 443,400 | -0.01(-0.49%) |
Jan 02, 2004 | 2.717 | 2.760 | 2.687 | 2.720 | 191,400 | +0.00(+0.12%) |
Dec 31, 2003 | 2.733 | 2.760 | 2.687 | 2.717 | 351,000 | -0.03(-1.21%) |
Dec 30, 2003 | 2.657 | 2.750 | 2.650 | 2.750 | 942,000 | +0.10(+3.77%) |
Dec 29, 2003 | 2.600 | 2.693 | 2.600 | 2.650 | 474,600 | +0.03(+1.27%) |
Dec 26, 2003 | 2.650 | 2.667 | 2.600 | 2.617 | 147,000 | -0.05(-1.87%) |
Dec 24, 2003 | 2.653 | 2.677 | 2.617 | 2.667 | 429,600 | +0.03(+1.01%) |
Dec 23, 2003 | 2.613 | 2.657 | 2.583 | 2.640 | 724,200 | +0.02(+0.89%) |
Dec 22, 2003 | 2.517 | 2.620 | 2.513 | 2.617 | 905,400 | +0.10(+4.11%) |
Dec 19, 2003 | 2.433 | 2.517 | 2.413 | 2.513 | 682,200 | +0.08(+3.29%) |
Dec 18, 2003 | 2.410 | 2.450 | 2.373 | 2.433 | 826,800 | +0.02(+0.97%) |
Dec 17, 2003 | 2.433 | 2.463 | 2.400 | 2.410 | 149,400 | -0.01(-0.28%) |
Dec 16, 2003 | 2.397 | 2.440 | 2.383 | 2.417 | 241,500 | +0.02(+0.69%) |
Dec 15, 2003 | 2.427 | 2.457 | 2.400 | 2.400 | 274,200 | -0.03(-1.10%) |
Dec 12, 2003 | 2.383 | 2.433 | 2.367 | 2.427 | 238,500 | +0.08(+3.26%) |
Dec 11, 2003 | 2.343 | 2.380 | 2.333 | 2.350 | 470,400 | +0.04(+1.73%) |
Dec 10, 2003 | 2.373 | 2.400 | 2.310 | 2.310 | 484,800 | -0.10(-4.02%) |
Dec 09, 2003 | 2.433 | 2.443 | 2.417 | 2.407 | 296,700 | -0.04(-1.77%) |
Dec 08, 2003 | 2.417 | 2.450 | 2.393 | 2.450 | 238,200 | +0.05(+2.08%) |
Dec 05, 2003 | 2.333 | 2.407 | 2.333 | 2.400 | 211,200 | +0.06(+2.56%) |
Dec 04, 2003 | 2.407 | 2.420 | 2.337 | 2.340 | 691,200 | -0.03(-1.40%) |
Dec 03, 2003 | 2.547 | 2.573 | 2.370 | 2.373 | 410,100 | -0.13(-5.07%) |
Dec 02, 2003 | 2.460 | 2.460 | 2.460 | 2.500 | 419,700 | +0.01(+0.27%) |
Dec 01, 2003 | 2.480 | 2.480 | 2.457 | 2.493 | 261,300 | +0.02(+0.67%) |
Nov 28, 2003 | 2.443 | 2.490 | 2.443 | 2.477 | 143,700 | +0.03(+1.36%) |
Nov 26, 2003 | 2.470 | 2.470 | 2.423 | 2.443 | 132,300 | -0.03(-1.08%) |
Nov 25, 2003 | 2.400 | 2.463 | 2.400 | 2.470 | 361,200 | +0.07(+2.92%) |
Nov 24, 2003 | 2.360 | 2.400 | 2.350 | 2.400 | 613,800 | +0.07(+3.15%) |
Nov 21, 2003 | 2.360 | 2.360 | 2.300 | 2.327 | 360,300 | -0.01(-0.29%) |
Nov 20, 2003 | 2.340 | 2.357 | 2.330 | 2.333 | 312,300 | -0.02(-0.71%) |
Nov 19, 2003 | 2.333 | 2.367 | 2.333 | 2.350 | 219,000 | +0.02(+0.71%) |
Nov 18, 2003 | 2.350 | 2.367 | 2.323 | 2.333 | 503,700 | -0.00(-0.14%) |
Nov 17, 2003 | 2.333 | 2.360 | 2.333 | 2.337 | 601,500 | -0.00(-0.14%) |
Nov 14, 2003 | 2.370 | 2.385 | 2.313 | 2.340 | 446,400 | -0.02(-0.71%) |
Nov 13, 2003 | 2.383 | 2.400 | 2.357 | 2.357 | 279,900 | -0.04(-1.53%) |
Nov 12, 2003 | 2.410 | 2.410 | 2.373 | 2.393 | 577,500 | -0.01(-0.28%) |
Nov 11, 2003 | 2.417 | 2.417 | 2.363 | 2.400 | 166,200 | -0.02(-0.69%) |
Nov 10, 2003 | 2.377 | 2.450 | 2.377 | 2.417 | 831,600 | +0.01(+0.56%) |
Nov 07, 2003 | 2.467 | 2.467 | 2.403 | 2.403 | 578,700 | -0.04(-1.64%) |
Nov 06, 2003 | 2.417 | 2.463 | 2.417 | 2.443 | 150,900 | -0.02(-0.68%) |
Nov 05, 2003 | 2.513 | 2.513 | 2.437 | 2.460 | 456,000 | -0.07(-2.64%) |
Nov 04, 2003 | 2.513 | 2.513 | 2.490 | 2.527 | 699,600 | +0.03(+1.34%) |
Nov 03, 2003 | 2.510 | 2.510 | 2.487 | 2.493 | 588,150 | -0.02(-0.66%) |
Oct 31, 2003 | 2.510 | 2.517 | 2.500 | 2.510 | 504,300 | +0.00(+0.00%) |
Oct 30, 2003 | 2.510 | 2.510 | 2.500 | 2.510 | 561,600 | +0.01(+0.27%) |
Oct 29, 2003 | 2.500 | 2.527 | 2.500 | 2.503 | 544,200 | +0.04(+1.49%) |
Oct 28, 2003 | 2.383 | 2.453 | 2.370 | 2.467 | 861,600 | +0.09(+3.79%) |
Oct 27, 2003 | 2.267 | 2.383 | 2.267 | 2.377 | 1,573,500 | +0.11(+4.70%) |
Oct 24, 2003 | 2.223 | 2.300 | 2.173 | 2.270 | 993,600 | +0.05(+2.25%) |
Oct 23, 2003 | 2.333 | 2.367 | 2.133 | 2.220 | 3,867,000 | -0.30(-12.02%) |
Oct 22, 2003 | 2.660 | 2.667 | 2.520 | 2.523 | 655,500 | -0.12(-4.54%) |
Oct 21, 2003 | 2.600 | 2.650 | 2.583 | 2.643 | 1,107,600 | +0.02(+0.89%) |
Oct 20, 2003 | 2.567 | 2.627 | 2.567 | 2.620 | 611,700 | +0.04(+1.42%) |
Oct 17, 2003 | 2.643 | 2.643 | 2.533 | 2.583 | 498,300 | -0.05(-1.90%) |
Oct 16, 2003 | 2.603 | 2.650 | 2.603 | 2.633 | 312,600 | +0.02(+0.64%) |
Oct 15, 2003 | 2.613 | 2.640 | 2.593 | 2.617 | 669,300 | -0.02(-0.88%) |
Oct 14, 2003 | 2.667 | 2.667 | 2.597 | 2.640 | 1,120,200 | -0.04(-1.61%) |
Oct 13, 2003 | 2.667 | 2.697 | 2.667 | 2.683 | 414,000 | +0.02(+0.62%) |
Oct 10, 2003 | 2.667 | 2.667 | 2.617 | 2.667 | 328,200 | -0.02(-0.87%) |
Oct 09, 2003 | 2.683 | 2.700 | 2.613 | 2.690 | 676,800 | +0.00(+0.12%) |
Oct 08, 2003 | 2.690 | 2.693 | 2.653 | 2.687 | 214,800 | +0.00(+0.12%) |
Oct 07, 2003 | 2.693 | 2.697 | 2.673 | 2.683 | 343,800 | -0.01(-0.37%) |
Oct 06, 2003 | 2.683 | 2.700 | 2.667 | 2.693 | 490,800 | -0.02(-0.62%) |
Oct 03, 2003 | 2.743 | 2.743 | 2.683 | 2.710 | 542,400 | -0.03(-1.09%) |
Oct 02, 2003 | 2.713 | 2.743 | 2.713 | 2.740 | 474,600 | +0.07(+2.75%) |
Oct 01, 2003 | 2.500 | 2.657 | 2.500 | 2.667 | 559,200 | +0.19(+7.82%) |
Sep 30, 2003 | 2.447 | 2.513 | 2.427 | 2.473 | 764,100 | -0.01(-0.27%) |
Sep 29, 2003 | 2.473 | 2.530 | 2.397 | 2.480 | 535,800 | -0.01(-0.27%) |
Sep 26, 2003 | 2.540 | 2.560 | 2.487 | 2.487 | 348,900 | -0.07(-2.86%) |
Sep 25, 2003 | 2.640 | 2.690 | 2.550 | 2.560 | 619,800 | -0.11(-4.00%) |
Sep 24, 2003 | 2.713 | 2.760 | 2.637 | 2.667 | 691,800 | -0.05(-1.96%) |
Sep 23, 2003 | 2.683 | 2.730 | 2.683 | 2.720 | 182,100 | +0.05(+2.00%) |
Sep 22, 2003 | 2.770 | 2.770 | 2.627 | 2.667 | 429,000 | -0.10(-3.73%) |
Sep 19, 2003 | 2.683 | 2.730 | 2.610 | 2.770 | 481,200 | +0.13(+4.79%) |
Sep 18, 2003 | 2.730 | 2.730 | 2.567 | 2.643 | 969,600 | -0.05(-1.98%) |
Sep 17, 2003 | 2.730 | 2.817 | 2.693 | 2.697 | 330,900 | -0.05(-1.70%) |
Sep 16, 2003 | 2.673 | 2.753 | 2.670 | 2.743 | 392,700 | -0.02(-0.84%) |
Sep 15, 2003 | 2.817 | 2.850 | 2.767 | 2.767 | 1,820,400 | -0.05(-1.78%) |
Sep 12, 2003 | 2.793 | 2.817 | 2.727 | 2.817 | 1,200,900 | +0.02(+0.84%) |
Sep 11, 2003 | 2.660 | 2.817 | 2.617 | 2.793 | 1,320,300 | +0.14(+5.14%) |
Sep 10, 2003 | 2.620 | 2.667 | 2.567 | 2.657 | 1,148,700 | +0.03(+1.27%) |
Sep 09, 2003 | 2.580 | 2.630 | 2.533 | 2.623 | 429,900 | +0.01(+0.38%) |
Sep 08, 2003 | 2.583 | 2.613 | 2.560 | 2.613 | 600,300 | +0.03(+1.16%) |
Sep 05, 2003 | 2.617 | 2.617 | 2.550 | 2.583 | 549,600 | -0.05(-1.77%) |
Sep 04, 2003 | 2.613 | 2.660 | 2.600 | 2.630 | 575,100 | -0.02(-0.63%) |
Sep 03, 2003 | 2.577 | 2.683 | 2.573 | 2.647 | 1,224,300 | +0.07(+2.85%) |
Sep 02, 2003 | 2.573 | 2.623 | 2.467 | 2.573 | 770,700 | +0.02(+0.91%) |
Aug 29, 2003 | 2.640 | 2.643 | 2.550 | 2.550 | 457,500 | -0.12(-4.61%) |
Aug 28, 2003 | 2.583 | 2.697 | 2.583 | 2.673 | 679,500 | +0.12(+4.84%) |
Aug 27, 2003 | 2.497 | 2.633 | 2.467 | 2.550 | 637,800 | +0.04(+1.59%) |
Aug 26, 2003 | 2.520 | 2.550 | 2.397 | 2.510 | 915,300 | -0.01(-0.27%) |
Aug 25, 2003 | 2.373 | 2.560 | 2.373 | 2.517 | 662,700 | +0.14(+6.04%) |
Aug 22, 2003 | 2.407 | 2.407 | 2.327 | 2.373 | 595,500 | +0.00(+0.00%) |
Aug 21, 2003 | 2.317 | 2.400 | 2.307 | 2.373 | 469,500 | +0.05(+2.30%) |
Aug 20, 2003 | 2.350 | 2.367 | 2.307 | 2.320 | 253,500 | -0.03(-1.42%) |
Aug 19, 2003 | 2.313 | 2.357 | 2.283 | 2.353 | 990,600 | +0.06(+2.47%) |
Aug 18, 2003 | 2.220 | 2.313 | 2.210 | 2.297 | 832,200 | +0.09(+4.08%) |
Aug 15, 2003 | 2.227 | 2.227 | 2.200 | 2.207 | 98,100 | +0.01(+0.46%) |
Aug 14, 2003 | 2.167 | 2.197 | 2.117 | 2.197 | 371,400 | +0.01(+0.61%) |
Aug 13, 2003 | 2.227 | 2.227 | 2.170 | 2.183 | 681,600 | -0.03(-1.21%) |
Aug 12, 2003 | 2.197 | 2.267 | 2.193 | 2.210 | 599,700 | +0.03(+1.22%) |
Aug 11, 2003 | 2.193 | 2.237 | 2.143 | 2.183 | 537,600 | -0.00(-0.15%) |
Aug 08, 2003 | 2.100 | 2.190 | 2.100 | 2.187 | 510,300 | +0.11(+5.30%) |
Aug 07, 2003 | 2.147 | 2.150 | 2.050 | 2.077 | 608,100 | -0.04(-1.73%) |
Aug 06, 2003 | 2.073 | 2.117 | 2.047 | 2.113 | 595,200 | +0.04(+1.93%) |
Aug 05, 2003 | 2.167 | 2.167 | 2.037 | 2.073 | 582,300 | -0.07(-3.27%) |
Aug 04, 2003 | 2.117 | 2.167 | 2.073 | 2.143 | 500,700 | +0.03(+1.26%) |
Aug 01, 2003 | 2.233 | 2.233 | 2.100 | 2.117 | 567,900 | -0.08(-3.79%) |
Jul 31, 2003 | 2.167 | 2.233 | 2.167 | 2.200 | 498,300 | +0.05(+2.17%) |
Jul 30, 2003 | 2.163 | 2.197 | 2.133 | 2.153 | 1,051,500 | -0.00(-0.15%) |
Jul 29, 2003 | 2.117 | 2.183 | 2.067 | 2.157 | 613,500 | +0.04(+1.89%) |
Jul 28, 2003 | 2.247 | 2.247 | 2.033 | 2.117 | 1,227,600 | -0.13(-5.79%) |
Jul 25, 2003 | 2.167 | 2.260 | 2.100 | 2.247 | 1,600,200 | +0.08(+3.69%) |
Jul 24, 2003 | 2.473 | 2.473 | 2.167 | 2.167 | 4,211,400 | -0.55(-20.34%) |
Jul 23, 2003 | 2.767 | 2.813 | 2.707 | 2.720 | 361,500 | -0.06(-2.04%) |
Jul 22, 2003 | 2.810 | 2.830 | 2.717 | 2.777 | 357,600 | -0.03(-1.19%) |
Jul 21, 2003 | 2.893 | 2.907 | 2.803 | 2.810 | 1,171,800 | -0.05(-1.75%) |
Jul 18, 2003 | 2.900 | 2.967 | 2.807 | 2.860 | 346,200 | -0.06(-1.94%) |
Jul 17, 2003 | 2.993 | 2.993 | 2.863 | 2.917 | 399,600 | -0.10(-3.31%) |
Jul 16, 2003 | 2.983 | 3.043 | 2.983 | 3.017 | 794,400 | +0.02(+0.56%) |
Jul 15, 2003 | 3.057 | 3.087 | 2.937 | 3.000 | 775,200 | -0.04(-1.21%) |
Jul 14, 2003 | 3.037 | 3.087 | 3.013 | 3.037 | 755,100 | +0.03(+1.11%) |
Jul 11, 2003 | 2.930 | 3.067 | 2.863 | 3.003 | 1,933,200 | +0.11(+3.68%) |
Jul 10, 2003 | 2.683 | 2.920 | 2.633 | 2.897 | 3,022,800 | +0.21(+7.82%) |
Jul 09, 2003 | 2.667 | 2.697 | 2.650 | 2.687 | 337,800 | -0.00(-0.12%) |
Jul 08, 2003 | 2.600 | 2.710 | 2.573 | 2.690 | 709,200 | +0.07(+2.80%) |
Jul 07, 2003 | 2.550 | 2.617 | 2.537 | 2.617 | 822,900 | +0.08(+3.29%) |
Jul 03, 2003 | 2.537 | 2.573 | 2.513 | 2.533 | 205,200 | +0.01(+0.26%) |
Jul 02, 2003 | 2.443 | 2.540 | 2.427 | 2.527 | 603,000 | +0.07(+2.71%) |
Jul 01, 2003 | 2.470 | 2.520 | 2.390 | 2.460 | 407,100 | -0.01(-0.27%) |
Jun 30, 2003 | 2.533 | 2.587 | 2.467 | 2.467 | 712,500 | -0.07(-2.63%) |
Jun 27, 2003 | 2.507 | 2.590 | 2.500 | 2.533 | 952,200 | -0.02(-0.65%) |
Jun 26, 2003 | 2.560 | 2.597 | 2.530 | 2.550 | 202,800 | +0.02(+0.92%) |
Jun 25, 2003 | 2.543 | 2.543 | 2.500 | 2.527 | 207,300 | +0.02(+0.66%) |
Jun 24, 2003 | 2.457 | 2.540 | 2.447 | 2.510 | 271,500 | +0.02(+0.80%) |
Jun 23, 2003 | 2.483 | 2.527 | 2.467 | 2.490 | 407,100 | -0.11(-4.11%) |
Jun 20, 2003 | 2.577 | 2.600 | 2.553 | 2.597 | 232,200 | +0.03(+1.30%) |
Jun 19, 2003 | 2.600 | 2.620 | 2.537 | 2.563 | 261,600 | -0.03(-1.28%) |
Jun 18, 2003 | 2.600 | 2.657 | 2.577 | 2.597 | 345,900 | -0.03(-1.27%) |
Jun 17, 2003 | 2.633 | 2.727 | 2.623 | 2.630 | 489,600 | -0.07(-2.47%) |
Jun 16, 2003 | 2.633 | 2.727 | 2.627 | 2.697 | 506,100 | +0.06(+2.41%) |
Jun 13, 2003 | 2.693 | 2.707 | 2.550 | 2.633 | 342,300 | -0.07(-2.47%) |
Jun 12, 2003 | 2.733 | 2.747 | 2.667 | 2.700 | 288,000 | -0.04(-1.58%) |
Jun 11, 2003 | 2.750 | 2.750 | 2.660 | 2.743 | 440,700 | -0.00(-0.12%) |
Jun 10, 2003 | 2.653 | 2.750 | 2.653 | 2.747 | 420,600 | +0.13(+4.83%) |
Jun 09, 2003 | 2.617 | 2.690 | 2.583 | 2.620 | 483,900 | +0.00(+0.00%) |
Jun 06, 2003 | 2.733 | 2.797 | 2.610 | 2.620 | 903,600 | -0.09(-3.44%) |
Jun 05, 2003 | 2.500 | 2.743 | 2.500 | 2.713 | 1,180,200 | +0.21(+8.53%) |
Jun 04, 2003 | 2.500 | 2.580 | 2.473 | 2.500 | 853,200 | -0.03(-1.19%) |
Jun 03, 2003 | 2.533 | 2.593 | 2.527 | 2.530 | 322,500 | -0.03(-1.04%) |
Jun 02, 2003 | 2.500 | 2.617 | 2.487 | 2.557 | 967,500 | +0.06(+2.54%) |
May 30, 2003 | 2.533 | 2.563 | 2.483 | 2.493 | 705,300 | -0.01(-0.27%) |
May 29, 2003 | 2.507 | 2.577 | 2.480 | 2.500 | 814,500 | +0.00(+0.00%) |
May 28, 2003 | 2.427 | 2.550 | 2.427 | 2.500 | 755,100 | +0.07(+3.02%) |
May 27, 2003 | 2.333 | 2.450 | 2.327 | 2.427 | 434,100 | +0.09(+4.00%) |
May 23, 2003 | 2.377 | 2.383 | 2.303 | 2.333 | 462,600 | -0.08(-3.18%) |
May 22, 2003 | 2.360 | 2.430 | 2.350 | 2.410 | 419,700 | +0.03(+1.12%) |
May 21, 2003 | 2.263 | 2.407 | 2.257 | 2.383 | 572,400 | +0.09(+3.77%) |
May 20, 2003 | 2.313 | 2.377 | 2.233 | 2.297 | 681,300 | -0.05(-2.13%) |
May 19, 2003 | 2.467 | 2.467 | 2.327 | 2.347 | 767,400 | -0.03(-1.26%) |
May 16, 2003 | 2.407 | 2.440 | 2.350 | 2.377 | 744,000 | -0.10(-4.04%) |
May 15, 2003 | 2.413 | 2.483 | 2.333 | 2.477 | 764,400 | +0.06(+2.62%) |
May 14, 2003 | 2.540 | 2.583 | 2.413 | 2.413 | 834,600 | -0.16(-6.22%) |
May 13, 2003 | 2.500 | 2.577 | 2.450 | 2.573 | 1,331,400 | +0.11(+4.32%) |
May 12, 2003 | 2.383 | 2.500 | 2.383 | 2.467 | 1,067,400 | +0.05(+2.21%) |
May 09, 2003 | 2.383 | 2.443 | 2.367 | 2.413 | 590,700 | +0.02(+0.98%) |
May 08, 2003 | 2.373 | 2.430 | 2.370 | 2.390 | 732,000 | +0.00(+0.14%) |
May 07, 2003 | 2.453 | 2.453 | 2.367 | 2.387 | 536,400 | -0.03(-1.38%) |
May 06, 2003 | 2.263 | 2.433 | 2.263 | 2.420 | 726,900 | +0.15(+6.45%) |
May 05, 2003 | 2.237 | 2.333 | 2.233 | 2.273 | 1,235,400 | +0.04(+1.79%) |
May 02, 2003 | 2.210 | 2.267 | 2.193 | 2.233 | 825,300 | +0.01(+0.60%) |
May 01, 2003 | 2.233 | 2.243 | 2.177 | 2.220 | 425,700 | -0.04(-1.77%) |
Apr 30, 2003 | 2.217 | 2.260 | 2.183 | 2.260 | 921,900 | +0.01(+0.59%) |
Apr 29, 2003 | 2.233 | 2.273 | 2.213 | 2.247 | 732,300 | -0.01(-0.44%) |
Apr 28, 2003 | 2.200 | 2.287 | 2.180 | 2.257 | 881,700 | +0.02(+1.05%) |
Apr 25, 2003 | 2.217 | 2.317 | 2.217 | 2.233 | 1,331,400 | +0.05(+2.29%) |
Apr 24, 2003 | 2.533 | 2.617 | 2.127 | 2.183 | 3,921,600 | -0.26(-10.76%) |
Apr 23, 2003 | 2.460 | 2.497 | 2.400 | 2.447 | 814,500 | -0.05(-1.87%) |
Apr 22, 2003 | 2.427 | 2.513 | 2.383 | 2.493 | 1,045,500 | +0.03(+1.35%) |
Apr 21, 2003 | 2.483 | 2.493 | 2.443 | 2.460 | 333,900 | -0.03(-1.20%) |
Apr 17, 2003 | 2.457 | 2.497 | 2.433 | 2.490 | 633,900 | +0.03(+1.36%) |
Apr 16, 2003 | 2.500 | 2.510 | 2.450 | 2.457 | 766,500 | -0.04(-1.47%) |
Apr 15, 2003 | 2.417 | 2.497 | 2.370 | 2.493 | 657,300 | +0.08(+3.17%) |
Apr 14, 2003 | 2.453 | 2.470 | 2.383 | 2.417 | 1,670,100 | -0.00(-0.14%) |
Apr 11, 2003 | 2.267 | 2.467 | 2.260 | 2.420 | 1,332,300 | +0.19(+8.36%) |
Apr 10, 2003 | 2.200 | 2.300 | 2.150 | 2.233 | 293,100 | +0.04(+1.67%) |
Apr 09, 2003 | 2.173 | 2.253 | 2.173 | 2.197 | 305,100 | +0.03(+1.23%) |
Apr 08, 2003 | 2.223 | 2.233 | 2.170 | 2.170 | 198,600 | -0.05(-2.25%) |
Apr 07, 2003 | 2.300 | 2.300 | 2.207 | 2.220 | 1,142,700 | -0.02(-1.04%) |
Apr 04, 2003 | 2.253 | 2.317 | 2.217 | 2.243 | 474,600 | -0.01(-0.30%) |
Apr 03, 2003 | 2.267 | 2.287 | 2.237 | 2.250 | 383,100 | -0.03(-1.46%) |
Apr 02, 2003 | 2.217 | 2.327 | 2.217 | 2.283 | 591,000 | +0.05(+2.24%) |