Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 14.23 | 14.24 | 13.58 | 13.61 | 349,100 | -0.62(-4.36%) |
Dec 30, 2003 | 13.72 | 14.24 | 13.71 | 14.23 | 542,981 | +0.48(+3.49%) |
Dec 29, 2003 | 13.30 | 13.85 | 13.16 | 13.75 | 250,929 | +0.50(+3.77%) |
Dec 26, 2003 | 13.31 | 13.36 | 13.12 | 13.25 | 52,036 | +0.01(+0.08%) |
Dec 24, 2003 | 13.40 | 13.40 | 13.14 | 13.24 | 113,170 | -0.13(-0.97%) |
Dec 23, 2003 | 13.49 | 13.50 | 13.18 | 13.37 | 198,906 | -0.12(-0.89%) |
Dec 22, 2003 | 13.01 | 13.49 | 12.85 | 13.49 | 275,383 | +0.40(+3.06%) |
Dec 19, 2003 | 13.42 | 13.47 | 12.89 | 13.09 | 296,055 | -0.17(-1.28%) |
Dec 18, 2003 | 13.21 | 13.30 | 13.04 | 13.26 | 288,908 | +0.10(+0.76%) |
Dec 17, 2003 | 13.20 | 13.45 | 13.13 | 13.16 | 206,529 | -0.17(-1.28%) |
Dec 16, 2003 | 13.08 | 13.40 | 12.95 | 13.33 | 414,928 | +0.37(+2.85%) |
Dec 15, 2003 | 13.46 | 13.60 | 12.93 | 12.96 | 486,731 | -0.48(-3.57%) |
Dec 12, 2003 | 13.39 | 13.54 | 13.15 | 13.44 | 152,421 | +0.04(+0.30%) |
Dec 11, 2003 | 12.89 | 13.55 | 12.73 | 13.40 | 244,100 | +0.46(+3.55%) |
Dec 10, 2003 | 13.08 | 13.21 | 12.76 | 12.94 | 268,539 | -0.15(-1.15%) |
Dec 09, 2003 | 13.52 | 13.57 | 13.09 | 13.09 | 235,669 | -0.28(-2.09%) |
Dec 08, 2003 | 13.16 | 13.43 | 13.16 | 13.37 | 192,565 | +0.22(+1.67%) |
Dec 05, 2003 | 13.44 | 13.44 | 13.13 | 13.15 | 127,975 | -0.30(-2.23%) |
Dec 04, 2003 | 13.45 | 13.67 | 13.06 | 13.45 | 267,219 | +0.01(+0.07%) |
Dec 03, 2003 | 13.99 | 14.22 | 13.33 | 13.44 | 453,280 | -0.42(-3.04%) |
Dec 02, 2003 | 13.24 | 13.96 | 13.24 | 13.86 | 837,859 | +0.56(+4.22%) |
Dec 01, 2003 | 13.34 | 13.62 | 13.05 | 13.30 | 567,586 | -0.01(-0.08%) |
Nov 28, 2003 | 13.24 | 13.49 | 13.13 | 13.31 | 209,597 | +0.11(+0.83%) |
Nov 26, 2003 | 13.18 | 13.25 | 13.00 | 13.20 | 206,837 | +0.10(+0.76%) |
Nov 25, 2003 | 13.22 | 13.30 | 13.06 | 13.10 | 287,089 | -0.14(-1.06%) |
Nov 24, 2003 | 12.47 | 13.29 | 12.47 | 13.24 | 594,985 | +0.65(+5.16%) |
Nov 21, 2003 | 12.97 | 13.17 | 12.59 | 12.59 | 1,505,046 | -0.38(-2.93%) |
Nov 20, 2003 | 13.08 | 13.75 | 12.90 | 12.97 | 781,185 | -0.14(-1.07%) |
Nov 19, 2003 | 12.65 | 13.15 | 12.50 | 13.11 | 475,737 | +0.46(+3.64%) |
Nov 18, 2003 | 13.09 | 13.35 | 12.48 | 12.65 | 747,748 | -0.38(-2.92%) |
Nov 17, 2003 | 13.44 | 13.70 | 12.70 | 13.03 | 1,252,536 | -0.73(-5.31%) |
Nov 14, 2003 | 14.05 | 14.08 | 13.54 | 13.76 | 897,241 | -0.55(-3.84%) |
Nov 13, 2003 | 13.88 | 14.48 | 13.78 | 14.31 | 354,889 | +0.31(+2.21%) |
Nov 12, 2003 | 13.16 | 14.41 | 13.14 | 14.00 | 1,047,315 | +0.64(+4.79%) |
Nov 11, 2003 | 13.35 | 13.42 | 13.10 | 13.36 | 568,130 | -0.13(-0.96%) |
Nov 10, 2003 | 13.85 | 13.95 | 13.30 | 13.49 | 651,544 | -0.31(-2.25%) |
Nov 07, 2003 | 13.31 | 14.50 | 13.28 | 13.80 | 663,563 | +0.39(+2.92%) |
Nov 06, 2003 | 13.41 | 14.08 | 13.25 | 13.41 | 638,978 | -0.28(-2.05%) |
Nov 05, 2003 | 13.56 | 13.71 | 13.25 | 13.69 | 566,726 | +0.04(+0.29%) |
Nov 04, 2003 | 13.18 | 13.65 | 13.08 | 13.65 | 705,320 | +0.49(+3.72%) |
Nov 03, 2003 | 13.11 | 13.44 | 13.00 | 13.16 | 478,029 | +0.02(+0.15%) |
Oct 31, 2003 | 13.25 | 13.52 | 13.05 | 13.14 | 525,253 | -0.05(-0.38%) |
Oct 30, 2003 | 13.39 | 13.51 | 13.39 | 13.19 | 813,532 | -0.20(-1.49%) |
Oct 29, 2003 | 13.16 | 13.50 | 13.10 | 13.39 | 530,428 | -0.04(-0.30%) |
Oct 28, 2003 | 13.37 | 13.80 | 13.10 | 13.43 | 797,162 | +0.15(+1.13%) |
Oct 27, 2003 | 13.51 | 13.61 | 12.95 | 13.28 | 297,800 | -0.06(-0.45%) |
Oct 24, 2003 | 13.19 | 13.45 | 12.71 | 13.34 | 539,700 | +0.14(+1.06%) |
Oct 23, 2003 | 13.25 | 13.25 | 12.46 | 13.20 | 1,244,000 | +0.00(+0.00%) |
Oct 22, 2003 | 14.12 | 14.20 | 13.00 | 13.20 | 2,282,700 | -0.70(-5.04%) |
Oct 21, 2003 | 13.66 | 14.24 | 13.38 | 13.90 | 1,176,344 | +0.22(+1.61%) |
Oct 20, 2003 | 14.75 | 14.75 | 13.25 | 13.68 | 1,239,363 | -0.95(-6.49%) |
Oct 17, 2003 | 14.70 | 15.00 | 14.25 | 14.63 | 848,964 | +0.02(+0.14%) |
Oct 16, 2003 | 14.70 | 14.81 | 14.31 | 14.61 | 483,008 | -0.09(-0.61%) |
Oct 15, 2003 | 14.90 | 15.03 | 14.48 | 14.70 | 1,389,514 | -0.24(-1.61%) |
Oct 14, 2003 | 14.99 | 15.00 | 14.35 | 14.94 | 623,468 | +0.05(+0.34%) |
Oct 13, 2003 | 14.09 | 15.43 | 14.01 | 14.89 | 2,050,886 | +0.86(+6.13%) |
Oct 10, 2003 | 13.30 | 14.71 | 13.26 | 14.03 | 1,928,201 | +0.75(+5.65%) |
Oct 09, 2003 | 13.08 | 13.50 | 13.08 | 13.28 | 1,557,125 | +0.13(+0.99%) |
Oct 08, 2003 | 13.40 | 13.59 | 13.00 | 13.15 | 1,818,285 | -0.26(-1.94%) |
Oct 07, 2003 | 13.37 | 13.47 | 13.15 | 13.41 | 791,775 | -0.09(-0.67%) |
Oct 06, 2003 | 13.49 | 13.52 | 13.12 | 13.50 | 547,432 | +0.00(+0.00%) |
Oct 03, 2003 | 13.41 | 13.71 | 13.17 | 13.50 | 1,119,469 | +0.13(+0.97%) |
Oct 02, 2003 | 13.29 | 13.61 | 13.29 | 13.37 | 588,106 | +0.08(+0.60%) |
Oct 01, 2003 | 12.79 | 13.41 | 12.76 | 13.29 | 1,121,102 | +0.49(+3.83%) |
Sep 30, 2003 | 12.76 | 12.98 | 12.71 | 12.80 | 429,414 | +0.14(+1.11%) |
Sep 29, 2003 | 12.79 | 13.25 | 12.50 | 12.66 | 1,410,575 | -0.07(-0.55%) |
Sep 26, 2003 | 12.75 | 12.93 | 12.65 | 12.73 | 1,519,237 | -0.27(-2.08%) |
Sep 25, 2003 | 13.66 | 13.66 | 12.75 | 13.00 | 1,264,373 | -0.67(-4.90%) |
Sep 24, 2003 | 13.73 | 14.79 | 13.59 | 13.67 | 2,408,520 | -0.06(-0.44%) |
Sep 23, 2003 | 13.98 | 14.00 | 13.67 | 13.73 | 397,067 | -0.23(-1.65%) |
Sep 22, 2003 | 13.70 | 14.08 | 13.54 | 13.96 | 643,981 | +0.21(+1.53%) |
Sep 19, 2003 | 13.78 | 14.10 | 13.65 | 13.75 | 640,078 | -0.15(-1.08%) |
Sep 18, 2003 | 14.00 | 14.17 | 13.73 | 13.90 | 720,974 | +0.03(+0.22%) |
Sep 17, 2003 | 13.78 | 13.92 | 13.46 | 13.87 | 494,003 | +0.09(+0.65%) |
Sep 16, 2003 | 13.82 | 14.44 | 13.75 | 13.78 | 1,700,269 | +0.03(+0.22%) |
Sep 15, 2003 | 13.90 | 14.16 | 13.71 | 13.75 | 619,400 | -0.08(-0.58%) |
Sep 12, 2003 | 14.01 | 14.12 | 13.74 | 13.83 | 352,400 | -0.23(-1.64%) |
Sep 11, 2003 | 13.93 | 14.75 | 13.16 | 14.06 | 1,035,200 | +0.06(+0.43%) |
Sep 10, 2003 | 13.57 | 14.93 | 13.54 | 14.00 | 2,435,200 | +0.50(+3.70%) |
Sep 09, 2003 | 11.49 | 14.08 | 11.43 | 13.50 | 3,337,100 | +1.91(+16.48%) |
Sep 08, 2003 | 11.44 | 11.64 | 11.19 | 11.59 | 435,100 | +0.25(+2.20%) |
Sep 05, 2003 | 11.52 | 11.52 | 11.11 | 11.34 | 348,120 | +0.07(+0.62%) |
Sep 04, 2003 | 11.00 | 11.60 | 10.91 | 11.27 | 593,500 | -0.14(-1.23%) |
Sep 03, 2003 | 11.54 | 11.70 | 11.29 | 11.41 | 338,100 | -0.28(-2.40%) |
Sep 02, 2003 | 11.46 | 11.70 | 10.80 | 11.69 | 956,100 | +0.22(+1.92%) |
Aug 29, 2003 | 11.20 | 11.74 | 11.08 | 11.47 | 1,146,700 | +0.27(+2.41%) |
Aug 28, 2003 | 9.750 | 11.20 | 9.750 | 11.20 | 1,277,000 | +1.43(+14.64%) |
Aug 27, 2003 | 9.950 | 9.950 | 9.600 | 9.770 | 445,500 | -0.12(-1.21%) |
Aug 26, 2003 | 9.890 | 9.910 | 9.420 | 9.890 | 315,000 | +0.05(+0.51%) |
Aug 25, 2003 | 9.650 | 9.860 | 9.620 | 9.840 | 250,700 | +0.08(+0.81%) |
Aug 22, 2003 | 9.900 | 10.10 | 9.500 | 9.761 | 763,700 | -0.12(-1.20%) |
Aug 21, 2003 | 9.520 | 9.900 | 9.520 | 9.880 | 268,100 | +0.22(+2.28%) |
Aug 20, 2003 | 9.520 | 9.720 | 9.310 | 9.660 | 394,200 | +0.14(+1.47%) |
Aug 19, 2003 | 9.360 | 9.600 | 9.340 | 9.520 | 452,900 | +0.23(+2.48%) |
Aug 18, 2003 | 9.020 | 9.320 | 8.800 | 9.290 | 486,600 | +0.44(+4.97%) |
Aug 15, 2003 | 8.750 | 8.970 | 8.700 | 8.850 | 203,600 | +0.11(+1.26%) |
Aug 14, 2003 | 8.250 | 8.750 | 8.060 | 8.740 | 529,700 | +0.49(+5.94%) |
Aug 13, 2003 | 8.040 | 8.250 | 7.840 | 8.250 | 295,500 | +0.25(+3.12%) |
Aug 12, 2003 | 7.750 | 8.110 | 7.600 | 8.000 | 667,600 | +0.25(+3.23%) |
Aug 11, 2003 | 7.800 | 8.000 | 7.650 | 7.750 | 387,300 | -0.15(-1.90%) |
Aug 08, 2003 | 7.700 | 8.020 | 7.550 | 7.900 | 890,900 | +0.19(+2.46%) |
Aug 07, 2003 | 8.040 | 8.100 | 7.360 | 7.710 | 1,850,400 | +0.84(+12.23%) |
Aug 06, 2003 | 7.490 | 7.500 | 6.780 | 6.870 | 1,885,000 | -0.23(-3.24%) |
Aug 05, 2003 | 8.100 | 8.300 | 7.080 | 7.100 | 911,700 | -1.10(-13.41%) |
Aug 04, 2003 | 8.500 | 8.570 | 7.666 | 8.200 | 523,700 | -0.30(-3.53%) |
Aug 01, 2003 | 8.790 | 9.000 | 8.500 | 8.500 | 355,200 | -0.34(-3.85%) |
Jul 31, 2003 | 8.810 | 9.000 | 8.750 | 8.840 | 276,100 | +0.06(+0.68%) |
Jul 30, 2003 | 8.800 | 9.000 | 8.730 | 8.780 | 269,000 | -0.22(-2.44%) |
Jul 29, 2003 | 9.450 | 9.610 | 8.700 | 9.000 | 679,600 | -0.57(-5.96%) |
Jul 28, 2003 | 9.180 | 9.600 | 9.070 | 9.570 | 232,500 | +0.44(+4.82%) |
Jul 25, 2003 | 9.100 | 9.277 | 8.620 | 9.130 | 437,300 | +0.03(+0.33%) |
Jul 24, 2003 | 9.340 | 9.400 | 9.100 | 9.100 | 689,600 | -0.23(-2.47%) |
Jul 23, 2003 | 9.180 | 9.330 | 9.111 | 9.330 | 188,300 | +0.10(+1.11%) |
Jul 22, 2003 | 9.150 | 9.310 | 9.010 | 9.228 | 420,900 | +0.11(+1.18%) |
Jul 21, 2003 | 9.070 | 9.300 | 8.990 | 9.120 | 620,400 | -0.10(-1.08%) |
Jul 18, 2003 | 9.350 | 9.480 | 9.080 | 9.220 | 385,700 | -0.09(-0.97%) |
Jul 17, 2003 | 9.500 | 9.650 | 9.150 | 9.310 | 567,700 | -0.22(-2.31%) |
Jul 16, 2003 | 9.620 | 9.730 | 9.510 | 9.530 | 375,800 | -0.07(-0.73%) |
Jul 15, 2003 | 9.710 | 10.00 | 9.590 | 9.600 | 473,400 | -0.20(-2.04%) |
Jul 14, 2003 | 9.620 | 9.960 | 9.550 | 9.800 | 1,708,000 | +0.30(+3.16%) |
Jul 11, 2003 | 9.450 | 9.590 | 9.390 | 9.500 | 885,400 | +0.07(+0.74%) |
Jul 10, 2003 | 9.750 | 9.750 | 9.390 | 9.430 | 518,700 | -0.07(-0.74%) |
Jul 09, 2003 | 9.310 | 9.670 | 9.220 | 9.500 | 936,600 | +0.10(+1.06%) |
Jul 08, 2003 | 9.030 | 9.480 | 9.030 | 9.400 | 660,100 | +0.10(+1.08%) |
Jul 07, 2003 | 9.080 | 9.470 | 9.070 | 9.300 | 596,000 | +0.28(+3.10%) |
Jul 03, 2003 | 9.320 | 9.320 | 9.010 | 9.020 | 164,800 | -0.19(-2.06%) |
Jul 02, 2003 | 9.210 | 9.500 | 9.070 | 9.210 | 1,075,100 | +0.14(+1.54%) |
Jul 01, 2003 | 8.940 | 9.604 | 8.930 | 9.070 | 1,001,200 | -0.04(-0.44%) |
Jun 30, 2003 | 8.870 | 9.230 | 8.870 | 9.110 | 1,016,194 | +0.06(+0.66%) |
Jun 27, 2003 | 9.110 | 9.340 | 8.880 | 9.050 | 1,104,100 | -0.10(-1.09%) |
Jun 26, 2003 | 8.900 | 9.330 | 8.770 | 9.150 | 3,103,200 | +0.44(+5.05%) |
Jun 25, 2003 | 8.810 | 9.420 | 8.510 | 8.710 | 2,308,300 | -0.04(-0.46%) |
Jun 24, 2003 | 9.480 | 9.500 | 8.480 | 8.750 | 2,665,500 | -0.63(-6.72%) |
Jun 23, 2003 | 10.30 | 10.38 | 9.180 | 9.380 | 1,956,600 | -0.99(-9.55%) |
Jun 20, 2003 | 10.50 | 11.00 | 10.25 | 10.37 | 893,900 | -0.37(-3.45%) |
Jun 19, 2003 | 11.89 | 12.00 | 10.35 | 10.74 | 1,688,900 | -0.86(-7.41%) |
Jun 18, 2003 | 12.60 | 12.69 | 11.56 | 11.60 | 1,200,800 | -0.74(-6.00%) |
Jun 17, 2003 | 14.29 | 14.30 | 12.00 | 12.34 | 2,642,200 | -1.10(-8.19%) |
Jun 16, 2003 | 12.94 | 14.10 | 12.36 | 13.44 | 3,609,800 | +1.96(+17.08%) |
Jun 13, 2003 | 12.00 | 12.04 | 11.18 | 11.48 | 508,400 | -0.21(-1.80%) |
Jun 12, 2003 | 12.10 | 12.50 | 11.58 | 11.69 | 391,100 | -0.31(-2.58%) |
Jun 11, 2003 | 11.69 | 12.45 | 11.67 | 12.00 | 454,600 | +0.18(+1.52%) |
Jun 10, 2003 | 11.50 | 11.97 | 11.26 | 11.82 | 549,200 | +0.22(+1.90%) |
Jun 09, 2003 | 11.65 | 11.81 | 11.28 | 11.60 | 411,100 | -0.16(-1.36%) |
Jun 06, 2003 | 11.99 | 12.77 | 11.50 | 11.76 | 686,600 | -0.21(-1.75%) |
Jun 05, 2003 | 11.42 | 12.00 | 11.02 | 11.97 | 786,800 | +0.42(+3.64%) |
Jun 04, 2003 | 11.10 | 11.73 | 11.10 | 11.55 | 339,100 | +0.14(+1.23%) |
Jun 03, 2003 | 11.65 | 11.71 | 10.35 | 11.41 | 594,900 | -0.08(-0.70%) |
Jun 02, 2003 | 10.99 | 11.72 | 10.97 | 11.49 | 800,600 | +0.29(+2.59%) |
May 30, 2003 | 10.50 | 11.32 | 10.33 | 11.20 | 1,092,700 | +0.68(+6.46%) |
May 29, 2003 | 9.490 | 10.53 | 9.370 | 10.52 | 717,700 | +1.08(+11.44%) |
May 28, 2003 | 9.250 | 9.800 | 9.180 | 9.440 | 435,100 | +0.15(+1.61%) |
May 27, 2003 | 8.260 | 9.290 | 8.260 | 9.290 | 738,700 | +1.10(+13.43%) |
May 23, 2003 | 7.880 | 8.250 | 7.780 | 8.190 | 270,600 | +0.38(+4.87%) |
May 22, 2003 | 7.100 | 7.890 | 7.100 | 7.810 | 129,800 | +0.08(+1.03%) |
May 21, 2003 | 7.590 | 7.760 | 7.510 | 7.730 | 137,700 | +0.15(+1.98%) |
May 20, 2003 | 7.800 | 7.850 | 7.460 | 7.580 | 154,200 | -0.12(-1.56%) |
May 19, 2003 | 7.750 | 7.900 | 7.480 | 7.700 | 382,800 | -0.08(-0.96%) |
May 16, 2003 | 7.600 | 7.990 | 7.590 | 7.775 | 465,400 | -0.21(-2.69%) |
May 15, 2003 | 7.750 | 8.040 | 7.650 | 7.990 | 302,600 | +0.03(+0.38%) |
May 14, 2003 | 7.740 | 8.000 | 7.740 | 7.960 | 246,600 | +0.12(+1.53%) |
May 13, 2003 | 7.760 | 7.960 | 7.690 | 7.840 | 349,900 | +0.00(+0.00%) |
May 12, 2003 | 7.780 | 7.950 | 7.550 | 7.840 | 250,800 | -0.02(-0.25%) |
May 09, 2003 | 7.820 | 8.070 | 7.820 | 7.860 | 209,800 | +0.07(+0.90%) |
May 08, 2003 | 8.000 | 8.000 | 7.750 | 7.790 | 292,600 | -0.13(-1.64%) |
May 07, 2003 | 8.020 | 8.080 | 7.890 | 7.920 | 206,900 | -0.12(-1.49%) |
May 06, 2003 | 8.090 | 8.220 | 8.030 | 8.040 | 227,300 | -0.01(-0.12%) |
May 05, 2003 | 8.260 | 8.370 | 7.940 | 8.050 | 187,000 | -0.08(-0.98%) |
May 02, 2003 | 8.050 | 8.290 | 8.050 | 8.130 | 339,800 | +0.06(+0.74%) |
May 01, 2003 | 7.950 | 8.100 | 7.820 | 8.070 | 186,900 | +0.09(+1.13%) |
Apr 30, 2003 | 8.010 | 8.130 | 7.870 | 7.980 | 321,200 | -0.06(-0.75%) |
Apr 29, 2003 | 8.240 | 8.460 | 7.960 | 8.040 | 277,700 | -0.14(-1.71%) |
Apr 28, 2003 | 8.040 | 8.200 | 7.930 | 8.180 | 239,600 | +0.09(+1.11%) |
Apr 25, 2003 | 8.000 | 8.250 | 7.920 | 8.090 | 139,800 | +0.08(+1.00%) |
Apr 24, 2003 | 8.350 | 8.350 | 7.900 | 8.010 | 217,600 | -0.14(-1.72%) |
Apr 23, 2003 | 8.000 | 8.400 | 8.000 | 8.150 | 494,800 | +0.15(+1.88%) |
Apr 22, 2003 | 7.300 | 8.030 | 7.270 | 8.000 | 227,400 | +0.62(+8.40%) |
Apr 21, 2003 | 7.300 | 7.440 | 7.300 | 7.380 | 71,300 | +0.03(+0.41%) |
Apr 17, 2003 | 7.330 | 7.440 | 7.150 | 7.350 | 173,200 | +0.20(+2.80%) |
Apr 16, 2003 | 7.050 | 7.240 | 7.040 | 7.150 | 138,600 | +0.15(+2.14%) |
Apr 15, 2003 | 6.780 | 7.050 | 6.690 | 7.000 | 204,100 | +0.22(+3.24%) |
Apr 14, 2003 | 6.550 | 6.780 | 6.530 | 6.780 | 153,000 | +0.20(+3.04%) |
Apr 11, 2003 | 6.750 | 6.890 | 6.400 | 6.580 | 178,200 | -0.15(-2.23%) |
Apr 10, 2003 | 6.800 | 6.870 | 6.700 | 6.730 | 209,000 | -0.12(-1.75%) |
Apr 09, 2003 | 6.870 | 6.970 | 6.760 | 6.850 | 457,700 | +0.01(+0.16%) |
Apr 08, 2003 | 6.570 | 6.900 | 6.550 | 6.839 | 167,400 | +0.09(+1.33%) |
Apr 07, 2003 | 6.460 | 6.900 | 6.450 | 6.749 | 432,600 | +0.34(+5.29%) |
Apr 04, 2003 | 6.740 | 6.790 | 6.410 | 6.410 | 265,800 | -0.30(-4.47%) |
Apr 03, 2003 | 6.360 | 6.720 | 6.350 | 6.710 | 490,700 | +0.28(+4.35%) |
Apr 02, 2003 | 6.350 | 6.490 | 6.210 | 6.430 | 272,500 | +0.08(+1.26%) |
Apr 01, 2003 | 6.300 | 6.380 | 6.140 | 6.350 | 569,700 | +0.03(+0.47%) |
Mar 31, 2003 | 6.280 | 6.371 | 6.210 | 6.320 | 332,737 | +0.00(+0.00%) |
Mar 28, 2003 | 6.180 | 6.450 | 6.120 | 6.320 | 467,641 | +0.16(+2.60%) |
Mar 27, 2003 | 6.250 | 6.250 | 5.850 | 6.160 | 301,085 | +0.08(+1.32%) |
Mar 26, 2003 | 5.900 | 6.140 | 5.900 | 6.080 | 230,379 | +0.09(+1.50%) |
Mar 25, 2003 | 5.750 | 6.030 | 5.690 | 5.990 | 210,275 | +0.06(+1.01%) |
Mar 24, 2003 | 6.100 | 6.170 | 5.930 | 5.930 | 183,590 | -0.21(-3.42%) |
Mar 21, 2003 | 6.340 | 6.350 | 5.750 | 6.140 | 635,478 | +0.16(+2.68%) |
Mar 20, 2003 | 5.800 | 6.100 | 5.800 | 5.980 | 307,100 | +0.13(+2.22%) |
Mar 19, 2003 | 5.800 | 5.950 | 5.650 | 5.850 | 282,106 | -0.05(-0.85%) |
Mar 18, 2003 | 5.620 | 5.950 | 5.620 | 5.900 | 215,430 | +0.26(+4.61%) |
Mar 17, 2003 | 5.250 | 5.780 | 5.170 | 5.640 | 208,568 | +0.29(+5.42%) |
Mar 14, 2003 | 5.420 | 5.470 | 5.270 | 5.350 | 203,200 | -0.05(-0.93%) |
Mar 13, 2003 | 5.110 | 5.400 | 5.100 | 5.400 | 476,900 | +0.45(+9.09%) |
Mar 12, 2003 | 4.670 | 4.980 | 4.660 | 4.950 | 258,885 | +0.19(+3.99%) |
Mar 11, 2003 | 4.470 | 4.810 | 4.470 | 4.760 | 192,200 | +0.24(+5.31%) |
Mar 10, 2003 | 4.430 | 4.700 | 4.280 | 4.520 | 160,200 | +0.06(+1.35%) |
Mar 07, 2003 | 4.540 | 4.730 | 4.450 | 4.460 | 175,900 | -0.29(-6.11%) |
Mar 06, 2003 | 5.000 | 5.100 | 4.630 | 4.750 | 298,300 | -0.31(-6.18%) |
Mar 05, 2003 | 4.890 | 5.120 | 4.890 | 5.063 | 72,100 | +0.17(+3.53%) |
Mar 04, 2003 | 4.860 | 4.950 | 4.830 | 4.890 | 79,700 | -0.01(-0.20%) |
Mar 03, 2003 | 5.030 | 5.250 | 4.800 | 4.900 | 110,900 | -0.15(-2.97%) |
Feb 28, 2003 | 5.100 | 5.200 | 4.990 | 5.050 | 109,400 | +0.10(+2.02%) |
Feb 27, 2003 | 5.170 | 5.220 | 4.930 | 4.950 | 134,300 | -0.17(-3.30%) |
Feb 26, 2003 | 5.270 | 5.290 | 4.970 | 5.119 | 65,000 | -0.15(-2.87%) |
Feb 25, 2003 | 4.920 | 5.400 | 4.900 | 5.270 | 117,800 | +0.34(+6.90%) |
Feb 24, 2003 | 5.340 | 5.430 | 4.910 | 4.930 | 150,100 | -0.50(-9.19%) |
Feb 21, 2003 | 4.860 | 5.450 | 4.760 | 5.429 | 164,900 | +0.51(+10.35%) |
Feb 20, 2003 | 5.060 | 5.120 | 4.770 | 4.920 | 71,500 | -0.08(-1.60%) |
Feb 19, 2003 | 5.030 | 5.050 | 4.760 | 5.000 | 114,100 | -0.03(-0.60%) |
Feb 18, 2003 | 5.080 | 5.180 | 4.940 | 5.030 | 105,600 | -0.07(-1.37%) |
Feb 14, 2003 | 4.620 | 5.430 | 4.620 | 5.100 | 236,300 | +0.48(+10.39%) |
Feb 13, 2003 | 4.960 | 5.050 | 4.580 | 4.620 | 241,200 | -0.38(-7.60%) |
Feb 12, 2003 | 4.930 | 5.150 | 4.890 | 5.000 | 289,500 | +0.06(+1.24%) |
Feb 11, 2003 | 5.000 | 5.100 | 4.900 | 4.939 | 192,700 | -0.11(-2.20%) |
Feb 10, 2003 | 5.060 | 5.350 | 4.960 | 5.050 | 265,400 | -0.05(-0.98%) |
Feb 07, 2003 | 5.210 | 5.230 | 5.040 | 5.100 | 263,400 | -0.17(-3.21%) |
Feb 06, 2003 | 5.270 | 5.320 | 5.200 | 5.269 | 159,100 | -0.00(-0.02%) |
Feb 05, 2003 | 5.350 | 5.410 | 5.250 | 5.270 | 212,700 | -0.11(-2.04%) |
Feb 04, 2003 | 5.310 | 5.440 | 5.150 | 5.380 | 314,500 | +0.05(+0.94%) |
Feb 03, 2003 | 5.500 | 5.830 | 5.330 | 5.330 | 190,200 | -0.53(-9.04%) |
Jan 31, 2003 | 5.270 | 5.870 | 5.010 | 5.860 | 733,400 | +0.51(+9.53%) |
Jan 30, 2003 | 6.180 | 6.150 | 5.270 | 5.350 | 700,723 | -0.83(-13.43%) |
Jan 29, 2003 | 7.490 | 7.530 | 6.060 | 6.180 | 788,500 | -1.67(-21.27%) |
Jan 28, 2003 | 7.700 | 7.990 | 7.510 | 7.850 | 374,700 | +0.18(+2.35%) |
Jan 27, 2003 | 7.810 | 7.890 | 7.550 | 7.670 | 159,800 | -0.15(-1.91%) |
Jan 24, 2003 | 8.070 | 8.150 | 7.650 | 7.819 | 352,400 | -0.28(-3.47%) |
Jan 23, 2003 | 8.150 | 8.310 | 7.900 | 8.100 | 217,000 | -0.10(-1.22%) |
Jan 22, 2003 | 8.630 | 8.630 | 8.150 | 8.200 | 306,100 | -0.43(-4.98%) |
Jan 21, 2003 | 9.250 | 9.300 | 8.600 | 8.630 | 439,100 | -0.57(-6.20%) |
Jan 17, 2003 | 9.220 | 9.240 | 8.850 | 9.200 | 200,800 | -0.01(-0.11%) |
Jan 16, 2003 | 8.470 | 9.240 | 8.400 | 9.210 | 236,000 | +0.75(+8.87%) |
Jan 15, 2003 | 8.600 | 8.610 | 8.370 | 8.460 | 204,300 | -0.13(-1.51%) |
Jan 14, 2003 | 8.650 | 8.730 | 8.500 | 8.590 | 413,400 | -0.10(-1.15%) |
Jan 13, 2003 | 8.700 | 8.850 | 8.460 | 8.690 | 497,700 | +0.02(+0.23%) |
Jan 10, 2003 | 8.290 | 8.730 | 8.200 | 8.670 | 293,600 | +0.31(+3.71%) |
Jan 09, 2003 | 8.200 | 8.450 | 8.110 | 8.360 | 269,200 | +0.18(+2.20%) |
Jan 08, 2003 | 8.620 | 8.720 | 8.170 | 8.180 | 213,100 | -0.53(-6.08%) |
Jan 07, 2003 | 8.810 | 9.080 | 8.600 | 8.710 | 162,000 | -0.18(-2.02%) |
Jan 06, 2003 | 9.290 | 9.310 | 8.800 | 8.890 | 379,500 | -0.20(-2.19%) |
Jan 03, 2003 | 8.510 | 9.200 | 8.510 | 9.089 | 598,800 | +0.53(+6.18%) |