Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 8.250 | 9.350 | 8.200 | 8.900 | 1,812,400 | +0.70(+8.54%) |
Feb 26, 2004 | 8.010 | 8.290 | 8.010 | 8.200 | 250,700 | +0.19(+2.37%) |
Feb 25, 2004 | 8.150 | 8.360 | 7.810 | 8.010 | 516,700 | -0.09(-1.11%) |
Feb 24, 2004 | 7.770 | 8.170 | 7.750 | 8.100 | 522,600 | +0.24(+3.05%) |
Feb 23, 2004 | 7.880 | 8.069 | 7.800 | 7.860 | 247,700 | +0.08(+1.03%) |
Feb 20, 2004 | 7.480 | 7.900 | 7.199 | 7.780 | 429,400 | -0.14(-1.77%) |
Feb 19, 2004 | 7.840 | 8.220 | 7.350 | 7.920 | 562,000 | +0.13(+1.67%) |
Feb 18, 2004 | 7.420 | 8.130 | 7.370 | 7.790 | 598,800 | +0.37(+4.99%) |
Feb 17, 2004 | 7.180 | 7.500 | 7.150 | 7.420 | 194,500 | +0.25(+3.49%) |
Feb 13, 2004 | 7.180 | 7.400 | 7.100 | 7.170 | 170,300 | -0.05(-0.69%) |
Feb 12, 2004 | 7.500 | 7.550 | 7.150 | 7.220 | 201,300 | -0.22(-2.96%) |
Feb 11, 2004 | 7.330 | 7.620 | 7.200 | 7.440 | 341,900 | +0.26(+3.62%) |
Feb 10, 2004 | 7.160 | 7.400 | 6.670 | 7.180 | 458,400 | +0.08(+1.13%) |
Feb 09, 2004 | 6.490 | 7.450 | 6.420 | 7.100 | 787,800 | +0.56(+8.58%) |
Feb 06, 2004 | 6.470 | 6.570 | 6.370 | 6.539 | 73,100 | +0.16(+2.49%) |
Feb 05, 2004 | 6.300 | 6.580 | 6.210 | 6.380 | 112,400 | +0.09(+1.43%) |
Feb 04, 2004 | 6.680 | 6.680 | 6.280 | 6.290 | 172,300 | -0.31(-4.70%) |
Feb 03, 2004 | 6.850 | 6.860 | 6.440 | 6.600 | 256,900 | -0.25(-3.65%) |
Feb 02, 2004 | 6.600 | 7.200 | 6.600 | 6.850 | 398,300 | +0.30(+4.58%) |
Jan 30, 2004 | 6.330 | 6.600 | 6.280 | 6.550 | 129,600 | +0.26(+4.13%) |
Jan 29, 2004 | 6.390 | 6.510 | 6.160 | 6.290 | 197,000 | -0.11(-1.72%) |
Jan 28, 2004 | 6.450 | 6.580 | 6.250 | 6.400 | 520,900 | +0.00(+0.00%) |
Jan 27, 2004 | 6.700 | 6.700 | 6.400 | 6.400 | 1,379,300 | -0.22(-3.32%) |
Jan 26, 2004 | 6.400 | 6.700 | 6.380 | 6.620 | 831,500 | +0.23(+3.60%) |
Jan 23, 2004 | 6.310 | 6.510 | 6.120 | 6.390 | 285,100 | +0.23(+3.73%) |
Jan 22, 2004 | 6.500 | 6.510 | 6.160 | 6.160 | 249,600 | -0.32(-4.94%) |
Jan 21, 2004 | 6.450 | 6.900 | 6.400 | 6.480 | 669,700 | +0.08(+1.25%) |
Jan 20, 2004 | 5.730 | 6.500 | 5.710 | 6.400 | 697,900 | +0.77(+13.68%) |
Jan 16, 2004 | 5.550 | 5.700 | 5.510 | 5.630 | 144,900 | +0.09(+1.62%) |
Jan 15, 2004 | 5.390 | 5.540 | 5.260 | 5.540 | 233,292 | +0.13(+2.40%) |
Jan 14, 2004 | 5.490 | 5.800 | 5.330 | 5.410 | 392,034 | -0.05(-0.92%) |
Jan 13, 2004 | 5.370 | 5.460 | 5.250 | 5.460 | 136,763 | +0.20(+3.80%) |
Jan 12, 2004 | 5.390 | 5.560 | 5.250 | 5.260 | 222,726 | -0.15(-2.77%) |
Jan 09, 2004 | 5.590 | 5.600 | 5.320 | 5.410 | 236,162 | -0.15(-2.70%) |
Jan 08, 2004 | 5.480 | 5.600 | 5.430 | 5.560 | 204,712 | +0.13(+2.39%) |
Jan 07, 2004 | 5.600 | 5.690 | 5.320 | 5.430 | 185,123 | -0.16(-2.86%) |
Jan 06, 2004 | 5.530 | 5.600 | 5.530 | 5.590 | 52,100 | +0.09(+1.64%) |
Jan 05, 2004 | 5.600 | 5.650 | 5.300 | 5.500 | 109,200 | -0.03(-0.54%) |
Jan 02, 2004 | 5.250 | 5.600 | 5.250 | 5.530 | 295,200 | +0.21(+3.95%) |
Dec 31, 2003 | 5.400 | 5.430 | 5.160 | 5.320 | 216,700 | -0.09(-1.66%) |
Dec 30, 2003 | 5.400 | 5.550 | 5.350 | 5.410 | 238,178 | -0.04(-0.73%) |
Dec 29, 2003 | 5.400 | 5.560 | 5.370 | 5.450 | 196,798 | -0.08(-1.45%) |
Dec 26, 2003 | 5.515 | 5.600 | 5.480 | 5.530 | 45,821 | +0.05(+0.91%) |
Dec 24, 2003 | 5.590 | 5.600 | 5.460 | 5.480 | 155,494 | -0.12(-2.14%) |
Dec 23, 2003 | 5.600 | 5.700 | 5.430 | 5.600 | 125,897 | +0.00(+0.00%) |
Dec 22, 2003 | 5.350 | 5.610 | 5.350 | 5.600 | 104,772 | +0.35(+6.67%) |
Dec 19, 2003 | 5.600 | 5.600 | 5.100 | 5.250 | 165,424 | -0.23(-4.20%) |
Dec 18, 2003 | 5.700 | 5.700 | 5.400 | 5.480 | 193,875 | -0.14(-2.49%) |
Dec 17, 2003 | 5.960 | 5.960 | 5.600 | 5.620 | 46,901 | -0.18(-3.10%) |
Dec 16, 2003 | 5.790 | 5.950 | 5.710 | 5.800 | 64,280 | -0.05(-0.85%) |
Dec 15, 2003 | 5.850 | 5.960 | 5.770 | 5.850 | 105,166 | +0.01(+0.17%) |
Dec 12, 2003 | 5.790 | 5.960 | 5.660 | 5.840 | 58,051 | +0.04(+0.69%) |
Dec 11, 2003 | 5.740 | 5.900 | 5.630 | 5.800 | 114,800 | -0.05(-0.85%) |
Dec 10, 2003 | 5.790 | 5.900 | 5.620 | 5.850 | 126,463 | +0.07(+1.21%) |
Dec 09, 2003 | 6.050 | 6.120 | 5.581 | 5.780 | 186,814 | -0.20(-3.34%) |
Dec 08, 2003 | 5.700 | 6.100 | 5.560 | 5.980 | 117,393 | +0.33(+5.84%) |
Dec 05, 2003 | 5.550 | 5.750 | 5.470 | 5.650 | 60,817 | +0.10(+1.80%) |
Dec 04, 2003 | 5.630 | 5.919 | 5.290 | 5.550 | 229,624 | -0.04(-0.72%) |
Dec 03, 2003 | 5.810 | 5.990 | 5.220 | 5.590 | 201,521 | -0.19(-3.29%) |
Dec 02, 2003 | 5.790 | 5.870 | 5.710 | 5.780 | 129,150 | +0.03(+0.52%) |
Dec 01, 2003 | 5.460 | 5.750 | 5.400 | 5.750 | 294,882 | +0.30(+5.50%) |
Nov 28, 2003 | 5.220 | 5.490 | 5.200 | 5.450 | 78,434 | +0.20(+3.81%) |
Nov 26, 2003 | 5.290 | 5.300 | 4.760 | 5.250 | 119,809 | +0.14(+2.74%) |
Nov 25, 2003 | 5.140 | 5.350 | 5.030 | 5.110 | 168,505 | -0.04(-0.78%) |
Nov 24, 2003 | 4.710 | 5.240 | 4.620 | 5.150 | 194,629 | +0.50(+10.75%) |
Nov 21, 2003 | 4.630 | 4.800 | 4.550 | 4.650 | 90,223 | +0.02(+0.43%) |
Nov 20, 2003 | 4.800 | 4.850 | 4.500 | 4.630 | 65,400 | -0.20(-4.14%) |
Nov 19, 2003 | 4.700 | 5.040 | 4.600 | 4.830 | 85,895 | +0.13(+2.77%) |
Nov 18, 2003 | 4.650 | 4.990 | 4.550 | 4.700 | 68,993 | +0.10(+2.17%) |
Nov 17, 2003 | 5.000 | 5.000 | 4.300 | 4.600 | 269,532 | -0.40(-8.00%) |
Nov 14, 2003 | 5.200 | 5.340 | 4.890 | 5.000 | 55,044 | -0.10(-1.96%) |
Nov 13, 2003 | 5.255 | 5.255 | 5.040 | 5.100 | 37,602 | -0.14(-2.67%) |
Nov 12, 2003 | 5.410 | 5.410 | 5.100 | 5.240 | 55,731 | -0.01(-0.19%) |
Nov 11, 2003 | 5.400 | 5.500 | 5.140 | 5.250 | 84,684 | -0.08(-1.50%) |
Nov 10, 2003 | 5.510 | 5.510 | 5.300 | 5.330 | 118,247 | +0.08(+1.52%) |
Nov 07, 2003 | 5.411 | 5.500 | 5.100 | 5.250 | 117,715 | -0.17(-3.14%) |
Nov 06, 2003 | 5.270 | 5.480 | 5.170 | 5.420 | 101,567 | +0.19(+3.63%) |
Nov 05, 2003 | 5.050 | 5.390 | 5.050 | 5.230 | 72,045 | +0.18(+3.56%) |
Nov 04, 2003 | 5.140 | 5.210 | 5.010 | 5.050 | 55,356 | -0.10(-1.94%) |
Nov 03, 2003 | 5.240 | 5.400 | 5.010 | 5.150 | 114,522 | -0.05(-0.96%) |
Oct 31, 2003 | 5.230 | 5.590 | 5.190 | 5.200 | 158,867 | +0.00(+0.00%) |
Oct 30, 2003 | 5.290 | 5.320 | 5.120 | 5.200 | 49,942 | -0.09(-1.70%) |
Oct 29, 2003 | 5.250 | 5.400 | 5.130 | 5.290 | 112,494 | +0.04(+0.76%) |
Oct 28, 2003 | 5.260 | 5.330 | 4.900 | 5.250 | 192,855 | +0.07(+1.37%) |
Oct 27, 2003 | 5.050 | 5.280 | 4.920 | 5.179 | 108,400 | +0.19(+3.79%) |
Oct 24, 2003 | 4.960 | 5.400 | 4.950 | 4.990 | 396,700 | +0.39(+8.48%) |
Oct 23, 2003 | 4.680 | 4.850 | 4.600 | 4.600 | 72,200 | -0.15(-3.16%) |
Oct 22, 2003 | 5.001 | 5.050 | 4.650 | 4.750 | 117,700 | -0.28(-5.57%) |
Oct 21, 2003 | 4.860 | 5.090 | 4.791 | 5.030 | 98,195 | +0.13(+2.65%) |
Oct 20, 2003 | 4.800 | 4.950 | 4.550 | 4.900 | 209,859 | +0.31(+6.75%) |
Oct 17, 2003 | 4.660 | 4.750 | 4.590 | 4.590 | 37,268 | -0.02(-0.41%) |
Oct 16, 2003 | 4.550 | 4.600 | 4.550 | 4.609 | 32,689 | +0.06(+1.30%) |
Oct 15, 2003 | 4.750 | 4.790 | 4.550 | 4.550 | 35,011 | -0.14(-2.99%) |
Oct 14, 2003 | 4.540 | 4.760 | 4.400 | 4.690 | 138,450 | +0.19(+4.22%) |
Oct 13, 2003 | 4.190 | 4.610 | 4.150 | 4.500 | 309,699 | +0.30(+7.14%) |
Oct 10, 2003 | 4.290 | 4.340 | 4.190 | 4.200 | 53,677 | -0.09(-2.10%) |
Oct 09, 2003 | 4.210 | 4.340 | 4.170 | 4.290 | 108,274 | +0.09(+2.14%) |
Oct 08, 2003 | 4.220 | 4.250 | 4.100 | 4.200 | 38,102 | -0.02(-0.47%) |
Oct 07, 2003 | 4.220 | 4.250 | 4.100 | 4.220 | 50,160 | +0.00(+0.00%) |
Oct 06, 2003 | 4.070 | 4.220 | 4.010 | 4.220 | 53,891 | +0.17(+4.20%) |
Oct 03, 2003 | 4.010 | 4.160 | 3.850 | 4.050 | 232,600 | +0.11(+2.79%) |
Oct 02, 2003 | 4.140 | 4.160 | 3.860 | 3.940 | 105,314 | -0.20(-4.83%) |
Oct 01, 2003 | 4.110 | 4.140 | 4.000 | 4.140 | 60,536 | +0.06(+1.47%) |
Sep 30, 2003 | 4.010 | 4.150 | 3.970 | 4.080 | 52,778 | -0.08(-1.92%) |
Sep 29, 2003 | 4.229 | 4.330 | 3.950 | 4.160 | 205,337 | -0.05(-1.19%) |
Sep 26, 2003 | 4.000 | 4.310 | 4.000 | 4.210 | 293,829 | +0.21(+5.25%) |
Sep 25, 2003 | 4.080 | 4.240 | 4.000 | 4.000 | 246,642 | -0.16(-3.85%) |
Sep 24, 2003 | 4.180 | 4.210 | 4.080 | 4.160 | 252,225 | -0.02(-0.48%) |
Sep 23, 2003 | 4.250 | 4.250 | 4.000 | 4.180 | 96,196 | -0.02(-0.48%) |
Sep 22, 2003 | 4.250 | 4.250 | 4.070 | 4.200 | 87,506 | -0.02(-0.47%) |
Sep 19, 2003 | 4.260 | 4.280 | 4.180 | 4.220 | 108,400 | -0.05(-1.17%) |
Sep 18, 2003 | 4.220 | 4.300 | 4.040 | 4.270 | 60,350 | +0.07(+1.67%) |
Sep 17, 2003 | 4.170 | 4.240 | 4.030 | 4.200 | 150,467 | +0.03(+0.72%) |
Sep 16, 2003 | 4.260 | 4.370 | 4.120 | 4.170 | 76,400 | -0.08(-1.88%) |
Sep 15, 2003 | 4.510 | 4.680 | 4.190 | 4.250 | 87,700 | -0.32(-7.00%) |
Sep 12, 2003 | 4.650 | 4.730 | 4.449 | 4.570 | 94,300 | -0.03(-0.65%) |
Sep 11, 2003 | 4.300 | 4.670 | 4.220 | 4.600 | 109,400 | +0.38(+9.00%) |
Sep 10, 2003 | 4.300 | 4.450 | 4.210 | 4.220 | 52,400 | -0.13(-2.99%) |
Sep 09, 2003 | 4.370 | 4.480 | 4.210 | 4.350 | 81,500 | -0.01(-0.23%) |
Sep 08, 2003 | 4.210 | 4.380 | 4.150 | 4.360 | 88,700 | +0.16(+3.81%) |
Sep 05, 2003 | 4.490 | 4.490 | 4.140 | 4.200 | 145,900 | -0.08(-1.87%) |
Sep 04, 2003 | 4.200 | 4.370 | 4.170 | 4.280 | 103,700 | +0.08(+1.90%) |
Sep 03, 2003 | 4.450 | 4.500 | 4.070 | 4.200 | 161,600 | -0.15(-3.45%) |
Sep 02, 2003 | 4.159 | 4.530 | 4.100 | 4.350 | 236,000 | +0.21(+5.07%) |
Aug 29, 2003 | 3.800 | 4.220 | 3.780 | 4.140 | 324,900 | +0.38(+10.11%) |
Aug 28, 2003 | 3.721 | 3.840 | 3.590 | 3.760 | 234,200 | +0.06(+1.62%) |
Aug 27, 2003 | 3.270 | 4.040 | 3.270 | 3.700 | 285,200 | +0.40(+12.12%) |
Aug 26, 2003 | 3.300 | 3.500 | 3.250 | 3.300 | 222,000 | +0.05(+1.54%) |
Aug 25, 2003 | 3.150 | 3.300 | 3.150 | 3.250 | 76,000 | +0.00(+0.00%) |
Aug 22, 2003 | 3.290 | 3.300 | 3.160 | 3.250 | 327,400 | -0.05(-1.52%) |
Aug 21, 2003 | 3.330 | 3.333 | 3.180 | 3.300 | 194,800 | -0.02(-0.60%) |
Aug 20, 2003 | 3.270 | 3.330 | 3.260 | 3.320 | 72,700 | +0.02(+0.61%) |
Aug 19, 2003 | 3.270 | 3.360 | 3.250 | 3.300 | 225,300 | +0.02(+0.61%) |
Aug 18, 2003 | 3.210 | 3.350 | 3.210 | 3.280 | 95,800 | +0.07(+2.18%) |
Aug 15, 2003 | 3.350 | 3.350 | 3.210 | 3.210 | 91,800 | -0.11(-3.31%) |
Aug 14, 2003 | 3.280 | 3.330 | 3.210 | 3.320 | 51,900 | -0.03(-0.87%) |
Aug 13, 2003 | 3.450 | 3.450 | 3.140 | 3.349 | 183,400 | -0.04(-1.21%) |
Aug 12, 2003 | 3.290 | 3.420 | 3.250 | 3.390 | 95,500 | +0.10(+3.04%) |
Aug 11, 2003 | 3.190 | 3.300 | 3.150 | 3.290 | 55,000 | +0.10(+3.13%) |
Aug 08, 2003 | 3.240 | 3.340 | 3.180 | 3.190 | 135,700 | -0.09(-2.74%) |
Aug 07, 2003 | 3.210 | 3.300 | 3.110 | 3.280 | 86,900 | +0.03(+0.92%) |
Aug 06, 2003 | 3.340 | 3.540 | 3.240 | 3.250 | 183,500 | -0.04(-1.22%) |
Aug 05, 2003 | 3.210 | 3.550 | 3.190 | 3.290 | 498,300 | +0.09(+2.81%) |
Aug 04, 2003 | 2.840 | 3.290 | 2.610 | 3.200 | 383,700 | +0.43(+15.52%) |
Aug 01, 2003 | 2.990 | 3.020 | 2.740 | 2.770 | 472,400 | -0.22(-7.36%) |
Jul 31, 2003 | 3.000 | 3.100 | 2.850 | 2.990 | 311,700 | -0.05(-1.64%) |
Jul 30, 2003 | 3.100 | 3.180 | 3.000 | 3.040 | 180,100 | -0.07(-2.25%) |
Jul 29, 2003 | 3.151 | 3.250 | 3.050 | 3.110 | 219,900 | -0.06(-1.89%) |
Jul 28, 2003 | 3.440 | 3.440 | 3.100 | 3.170 | 193,000 | -0.12(-3.65%) |
Jul 25, 2003 | 3.080 | 3.390 | 3.030 | 3.290 | 398,400 | +0.14(+4.41%) |
Jul 24, 2003 | 3.290 | 3.600 | 3.150 | 3.151 | 293,300 | -0.14(-4.22%) |
Jul 23, 2003 | 3.600 | 3.650 | 3.100 | 3.290 | 431,800 | -0.31(-8.61%) |
Jul 22, 2003 | 3.800 | 3.850 | 3.550 | 3.600 | 173,100 | -0.02(-0.55%) |
Jul 21, 2003 | 3.740 | 3.790 | 3.560 | 3.620 | 118,000 | -0.22(-5.73%) |
Jul 18, 2003 | 3.730 | 4.000 | 3.700 | 3.840 | 213,000 | +0.15(+4.07%) |
Jul 17, 2003 | 3.910 | 4.410 | 3.520 | 3.690 | 555,400 | -1.43(-27.93%) |
Jul 15, 2003 | 5.600 | 5.600 | 4.800 | 5.120 | 217,700 | -0.06(-1.16%) |
Jul 14, 2003 | 5.000 | 5.410 | 4.900 | 5.180 | 304,600 | +0.37(+7.69%) |
Jul 11, 2003 | 4.260 | 5.050 | 4.200 | 4.810 | 342,200 | +0.52(+12.12%) |
Jul 10, 2003 | 4.470 | 4.480 | 4.270 | 4.290 | 56,500 | -0.20(-4.45%) |
Jul 09, 2003 | 4.380 | 4.500 | 4.250 | 4.490 | 93,500 | +0.04(+0.90%) |
Jul 08, 2003 | 4.150 | 4.500 | 4.080 | 4.450 | 195,500 | +0.31(+7.49%) |
Jul 07, 2003 | 3.930 | 4.150 | 3.930 | 4.140 | 50,000 | +0.19(+4.81%) |
Jul 03, 2003 | 4.080 | 4.080 | 3.920 | 3.950 | 14,000 | -0.08(-1.99%) |
Jul 02, 2003 | 3.910 | 4.180 | 3.910 | 4.030 | 174,700 | +0.19(+4.95%) |
Jul 01, 2003 | 3.630 | 3.960 | 3.625 | 3.840 | 54,000 | +0.14(+3.78%) |
Jun 30, 2003 | 3.770 | 3.900 | 3.620 | 3.700 | 196,400 | +0.00(+0.00%) |
Jun 27, 2003 | 3.500 | 3.810 | 3.460 | 3.700 | 437,000 | +0.15(+4.23%) |
Jun 26, 2003 | 3.550 | 3.620 | 3.490 | 3.550 | 168,900 | +0.05(+1.43%) |
Jun 25, 2003 | 3.530 | 3.570 | 3.350 | 3.500 | 212,800 | -0.03(-0.85%) |
Jun 24, 2003 | 3.450 | 3.530 | 3.360 | 3.530 | 127,800 | +0.07(+2.02%) |
Jun 23, 2003 | 3.750 | 3.750 | 3.360 | 3.460 | 104,500 | -0.24(-6.49%) |
Jun 20, 2003 | 3.730 | 3.800 | 3.640 | 3.700 | 169,600 | -0.04(-1.04%) |
Jun 19, 2003 | 3.750 | 3.950 | 3.670 | 3.739 | 405,400 | +0.02(+0.51%) |
Jun 18, 2003 | 3.699 | 3.890 | 3.660 | 3.720 | 295,700 | -0.15(-3.88%) |
Jun 17, 2003 | 3.820 | 3.970 | 3.710 | 3.870 | 32,800 | +0.12(+3.20%) |
Jun 16, 2003 | 3.640 | 3.980 | 3.590 | 3.750 | 71,700 | +0.06(+1.63%) |
Jun 13, 2003 | 3.810 | 3.940 | 3.500 | 3.690 | 1,634,700 | -0.13(-3.43%) |
Jun 12, 2003 | 3.950 | 4.050 | 3.750 | 3.821 | 73,900 | -0.18(-4.47%) |
Jun 11, 2003 | 4.240 | 4.240 | 3.900 | 4.000 | 227,700 | -0.23(-5.44%) |
Jun 10, 2003 | 3.860 | 4.400 | 3.800 | 4.230 | 228,800 | +0.43(+11.32%) |
Jun 09, 2003 | 4.510 | 4.600 | 3.750 | 3.800 | 211,900 | -0.69(-15.37%) |
Jun 06, 2003 | 4.290 | 4.600 | 4.250 | 4.490 | 186,200 | +0.25(+5.90%) |
Jun 05, 2003 | 4.190 | 4.450 | 4.110 | 4.240 | 140,500 | +0.09(+2.17%) |
Jun 04, 2003 | 4.330 | 4.330 | 4.050 | 4.150 | 97,500 | -0.18(-4.16%) |
Jun 03, 2003 | 4.090 | 4.500 | 4.020 | 4.330 | 124,300 | +0.29(+7.18%) |
Jun 02, 2003 | 3.860 | 4.250 | 3.830 | 4.040 | 97,400 | +0.14(+3.59%) |
May 30, 2003 | 3.850 | 4.050 | 3.850 | 3.900 | 67,800 | +0.05(+1.30%) |
May 29, 2003 | 4.080 | 4.100 | 3.760 | 3.850 | 61,000 | -0.21(-5.17%) |
May 28, 2003 | 4.050 | 4.130 | 4.000 | 4.060 | 49,900 | +0.03(+0.74%) |
May 27, 2003 | 3.780 | 4.120 | 3.770 | 4.030 | 129,900 | +0.25(+6.61%) |
May 23, 2003 | 3.770 | 3.850 | 3.640 | 3.780 | 70,800 | +0.01(+0.27%) |
May 22, 2003 | 3.750 | 3.780 | 3.640 | 3.770 | 47,200 | +0.02(+0.53%) |
May 21, 2003 | 3.690 | 3.760 | 3.680 | 3.750 | 39,500 | +0.00(+0.00%) |
May 20, 2003 | 3.680 | 3.770 | 3.590 | 3.750 | 69,700 | +0.05(+1.35%) |
May 19, 2003 | 3.720 | 3.740 | 3.520 | 3.700 | 62,600 | -0.01(-0.27%) |
May 16, 2003 | 3.560 | 3.750 | 3.550 | 3.710 | 266,100 | +0.00(+0.00%) |
May 15, 2003 | 3.500 | 3.710 | 3.500 | 3.710 | 171,000 | +0.19(+5.40%) |
May 14, 2003 | 3.500 | 3.600 | 3.100 | 3.520 | 212,400 | +0.02(+0.57%) |
May 13, 2003 | 3.450 | 3.510 | 3.350 | 3.500 | 120,500 | +0.15(+4.48%) |
May 12, 2003 | 3.320 | 3.380 | 3.200 | 3.350 | 193,300 | +0.04(+1.21%) |
May 09, 2003 | 3.230 | 3.330 | 3.200 | 3.310 | 101,600 | +0.10(+3.12%) |
May 08, 2003 | 3.050 | 3.300 | 3.020 | 3.210 | 143,500 | +0.14(+4.56%) |
May 07, 2003 | 3.330 | 3.330 | 2.900 | 3.070 | 55,900 | -0.22(-6.69%) |
May 06, 2003 | 3.150 | 3.600 | 3.110 | 3.290 | 113,600 | +0.14(+4.44%) |
May 05, 2003 | 3.050 | 3.150 | 3.020 | 3.150 | 98,800 | +0.09(+2.94%) |
May 02, 2003 | 2.800 | 3.080 | 2.780 | 3.060 | 200,100 | +0.26(+9.29%) |
May 01, 2003 | 2.750 | 2.940 | 2.720 | 2.800 | 146,400 | +0.05(+1.82%) |
Apr 30, 2003 | 2.600 | 2.790 | 2.600 | 2.750 | 229,100 | +0.10(+3.77%) |
Apr 29, 2003 | 2.430 | 2.740 | 2.430 | 2.650 | 45,000 | +0.22(+9.05%) |
Apr 28, 2003 | 2.720 | 2.720 | 2.350 | 2.430 | 226,400 | -0.32(-11.64%) |
Apr 25, 2003 | 2.860 | 2.900 | 2.600 | 2.750 | 68,200 | -0.05(-1.79%) |
Apr 24, 2003 | 2.720 | 2.950 | 2.710 | 2.800 | 271,800 | +0.05(+1.82%) |
Apr 23, 2003 | 2.800 | 2.800 | 2.720 | 2.750 | 90,300 | +0.02(+0.73%) |
Apr 22, 2003 | 2.640 | 2.810 | 2.620 | 2.730 | 294,400 | +0.08(+3.02%) |
Apr 21, 2003 | 2.550 | 2.650 | 2.550 | 2.650 | 187,600 | +0.03(+1.15%) |
Apr 17, 2003 | 2.650 | 2.650 | 2.550 | 2.620 | 114,900 | +0.08(+3.15%) |
Apr 16, 2003 | 2.640 | 2.640 | 2.540 | 2.540 | 16,000 | -0.05(-1.93%) |
Apr 15, 2003 | 2.450 | 2.650 | 2.400 | 2.590 | 58,000 | +0.08(+3.19%) |
Apr 14, 2003 | 2.410 | 2.530 | 2.410 | 2.510 | 32,700 | +0.08(+3.29%) |
Apr 11, 2003 | 2.560 | 2.560 | 2.410 | 2.430 | 83,500 | -0.12(-4.71%) |
Apr 10, 2003 | 2.620 | 2.620 | 2.500 | 2.550 | 35,700 | -0.03(-1.16%) |
Apr 09, 2003 | 2.550 | 2.650 | 2.550 | 2.580 | 87,900 | +0.03(+1.18%) |
Apr 08, 2003 | 2.540 | 2.640 | 2.460 | 2.550 | 104,900 | +0.05(+2.00%) |
Apr 07, 2003 | 2.400 | 2.790 | 2.400 | 2.500 | 98,400 | +0.10(+4.17%) |
Apr 04, 2003 | 2.530 | 2.630 | 2.390 | 2.400 | 167,000 | -0.14(-5.51%) |
Apr 03, 2003 | 2.530 | 2.540 | 2.470 | 2.540 | 37,700 | +0.00(+0.00%) |
Apr 02, 2003 | 2.640 | 2.640 | 2.460 | 2.540 | 97,900 | -0.05(-1.93%) |
Apr 01, 2003 | 2.750 | 2.760 | 2.550 | 2.590 | 121,000 | -0.16(-5.82%) |
Mar 31, 2003 | 2.590 | 2.840 | 2.550 | 2.750 | 120,157 | +0.15(+5.77%) |
Mar 28, 2003 | 2.680 | 2.680 | 2.560 | 2.600 | 38,295 | -0.05(-1.89%) |
Mar 27, 2003 | 2.570 | 2.750 | 2.570 | 2.650 | 145,394 | +0.06(+2.32%) |
Mar 26, 2003 | 2.690 | 2.700 | 2.550 | 2.590 | 164,850 | -0.05(-1.89%) |
Mar 25, 2003 | 2.530 | 2.850 | 2.530 | 2.640 | 449,210 | +0.14(+5.60%) |
Mar 24, 2003 | 2.540 | 2.570 | 2.450 | 2.500 | 168,300 | -0.05(-1.96%) |
Mar 21, 2003 | 2.505 | 2.640 | 2.460 | 2.550 | 241,250 | +0.08(+3.24%) |
Mar 20, 2003 | 2.320 | 2.540 | 2.310 | 2.470 | 60,510,000 | +0.15(+6.47%) |
Mar 19, 2003 | 2.200 | 2.370 | 2.200 | 2.320 | 271,000 | +0.12(+5.45%) |
Mar 18, 2003 | 2.230 | 2.300 | 2.190 | 2.200 | 23,190,000 | -0.04(-1.79%) |
Mar 17, 2003 | 2.200 | 2.290 | 2.140 | 2.240 | 162,662 | -0.02(-0.88%) |
Mar 14, 2003 | 2.400 | 2.430 | 2.240 | 2.260 | 84,378 | -0.01(-0.44%) |
Mar 13, 2003 | 2.260 | 2.330 | 2.250 | 2.270 | 113,700 | +0.02(+0.89%) |
Mar 12, 2003 | 2.210 | 2.250 | 2.170 | 2.250 | 53,800 | +0.05(+2.27%) |
Mar 11, 2003 | 2.060 | 2.250 | 2.060 | 2.200 | 93,300 | +0.15(+7.32%) |
Mar 10, 2003 | 2.060 | 2.090 | 2.040 | 2.050 | 12,100 | -0.04(-1.91%) |
Mar 07, 2003 | 2.260 | 2.260 | 2.060 | 2.090 | 37,000 | -0.19(-8.33%) |
Mar 06, 2003 | 2.300 | 2.300 | 2.060 | 2.280 | 22,400 | +0.00(+0.00%) |
Mar 05, 2003 | 2.040 | 2.300 | 2.020 | 2.280 | 39,600 | +0.23(+11.22%) |
Mar 04, 2003 | 2.050 | 2.050 | 1.970 | 2.050 | 17,000 | +0.03(+1.54%) |