Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 7.080 | 7.320 | 7.080 | 7.260 | 1,424,300 | +0.14(+1.97%) |
Mar 30, 2004 | 7.150 | 7.190 | 7.090 | 7.120 | 133,000 | -0.03(-0.42%) |
Mar 29, 2004 | 7.160 | 7.200 | 7.150 | 7.150 | 176,500 | +0.03(+0.42%) |
Mar 26, 2004 | 7.120 | 7.250 | 7.060 | 7.120 | 481,900 | +0.00(+0.00%) |
Mar 25, 2004 | 6.940 | 7.130 | 6.920 | 7.120 | 568,800 | +0.21(+3.04%) |
Mar 24, 2004 | 7.080 | 7.140 | 6.910 | 6.910 | 436,700 | -0.20(-2.81%) |
Mar 23, 2004 | 7.290 | 7.300 | 7.100 | 7.110 | 479,900 | -0.06(-0.84%) |
Mar 22, 2004 | 7.350 | 7.350 | 7.130 | 7.170 | 221,900 | -0.17(-2.32%) |
Mar 19, 2004 | 7.340 | 7.400 | 7.260 | 7.340 | 304,800 | +0.09(+1.24%) |
Mar 18, 2004 | 7.250 | 7.330 | 7.220 | 7.250 | 564,800 | +0.00(+0.00%) |
Mar 17, 2004 | 7.300 | 7.300 | 7.220 | 7.250 | 937,500 | -0.04(-0.55%) |
Mar 16, 2004 | 7.440 | 7.500 | 7.200 | 7.290 | 721,200 | -0.08(-1.09%) |
Mar 15, 2004 | 7.540 | 7.540 | 7.270 | 7.370 | 765,500 | -0.13(-1.73%) |
Mar 12, 2004 | 7.450 | 7.650 | 7.380 | 7.500 | 1,297,100 | +0.12(+1.63%) |
Mar 11, 2004 | 7.250 | 7.490 | 7.200 | 7.380 | 1,092,000 | -0.01(-0.14%) |
Mar 10, 2004 | 7.750 | 7.800 | 7.300 | 7.390 | 826,600 | -0.31(-4.03%) |
Mar 09, 2004 | 7.750 | 7.800 | 7.700 | 7.700 | 2,533,200 | +0.04(+0.52%) |
Mar 08, 2004 | 7.450 | 7.750 | 7.450 | 7.660 | 1,864,700 | +0.32(+4.36%) |
Mar 05, 2004 | 7.540 | 7.620 | 7.320 | 7.340 | 632,300 | -0.16(-2.13%) |
Mar 04, 2004 | 7.500 | 7.750 | 7.460 | 7.500 | 876,200 | +0.01(+0.13%) |
Mar 03, 2004 | 7.750 | 7.750 | 7.430 | 7.490 | 522,300 | -0.26(-3.35%) |
Mar 02, 2004 | 7.700 | 7.750 | 7.570 | 7.750 | 961,200 | -0.01(-0.13%) |
Mar 01, 2004 | 7.250 | 7.760 | 7.250 | 7.760 | 4,508,000 | +0.48(+6.59%) |
Feb 27, 2004 | 7.190 | 7.300 | 7.150 | 7.280 | 267,600 | +0.11(+1.53%) |
Feb 26, 2004 | 7.150 | 7.200 | 7.100 | 7.170 | 1,532,000 | +0.02(+0.28%) |
Feb 25, 2004 | 7.200 | 7.200 | 7.100 | 7.150 | 1,488,200 | -0.02(-0.28%) |
Feb 24, 2004 | 7.250 | 7.290 | 7.170 | 7.170 | 971,900 | -0.06(-0.83%) |
Feb 23, 2004 | 7.340 | 7.350 | 7.210 | 7.230 | 148,300 | -0.11(-1.50%) |
Feb 20, 2004 | 7.480 | 7.480 | 7.250 | 7.340 | 213,000 | -0.16(-2.13%) |
Feb 19, 2004 | 7.470 | 7.560 | 7.460 | 7.500 | 108,000 | +0.01(+0.13%) |
Feb 18, 2004 | 7.600 | 7.650 | 7.430 | 7.490 | 1,745,700 | -0.10(-1.32%) |
Feb 17, 2004 | 7.360 | 7.600 | 7.360 | 7.590 | 1,990,200 | +0.25(+3.41%) |
Feb 16, 2004 | 7.250 | 7.350 | 7.250 | 7.340 | 268,400 | +0.09(+1.24%) |
Feb 13, 2004 | 7.290 | 7.340 | 7.200 | 7.250 | 176,500 | +0.09(+1.26%) |
Feb 12, 2004 | 7.300 | 7.500 | 7.160 | 7.160 | 303,700 | -0.11(-1.51%) |
Feb 11, 2004 | 7.140 | 7.440 | 7.110 | 7.270 | 874,800 | +0.14(+1.96%) |
Feb 10, 2004 | 7.080 | 7.150 | 7.060 | 7.130 | 616,200 | +0.03(+0.42%) |
Feb 09, 2004 | 7.210 | 7.230 | 7.060 | 7.100 | 545,300 | -0.13(-1.80%) |
Feb 06, 2004 | 7.190 | 7.250 | 7.170 | 7.230 | 400,500 | +0.07(+0.98%) |
Feb 05, 2004 | 7.010 | 7.230 | 7.010 | 7.160 | 536,100 | +0.07(+0.99%) |
Feb 04, 2004 | 7.180 | 7.180 | 7.000 | 7.090 | 300,200 | -0.11(-1.53%) |
Feb 03, 2004 | 7.240 | 7.260 | 7.120 | 7.200 | 372,600 | -0.02(-0.28%) |
Feb 02, 2004 | 7.120 | 7.250 | 7.070 | 7.220 | 1,153,500 | +0.18(+2.56%) |
Jan 30, 2004 | 6.970 | 7.050 | 6.900 | 7.040 | 467,900 | +0.08(+1.15%) |
Jan 29, 2004 | 7.110 | 7.120 | 6.510 | 6.960 | 790,700 | -0.19(-2.66%) |
Jan 28, 2004 | 7.210 | 7.250 | 7.150 | 7.150 | 766,600 | -0.10(-1.38%) |
Jan 27, 2004 | 7.200 | 7.280 | 7.170 | 7.250 | 522,400 | +0.08(+1.12%) |
Jan 26, 2004 | 7.350 | 7.350 | 7.170 | 7.170 | 483,900 | -0.10(-1.38%) |
Jan 23, 2004 | 7.370 | 7.400 | 7.240 | 7.270 | 561,100 | -0.11(-1.49%) |
Jan 22, 2004 | 7.520 | 7.550 | 7.360 | 7.380 | 605,300 | -0.12(-1.60%) |
Jan 21, 2004 | 7.440 | 7.520 | 7.300 | 7.500 | 1,760,900 | +0.06(+0.81%) |
Jan 20, 2004 | 7.400 | 7.450 | 7.340 | 7.440 | 228,100 | +0.09(+1.22%) |
Jan 19, 2004 | 7.300 | 7.380 | 7.230 | 7.350 | 222,200 | +0.16(+2.23%) |
Jan 16, 2004 | 7.250 | 7.250 | 7.120 | 7.190 | 1,084,600 | +0.01(+0.14%) |
Jan 15, 2004 | 7.330 | 7.330 | 7.050 | 7.180 | 1,268,200 | -0.07(-0.97%) |
Jan 14, 2004 | 7.290 | 7.400 | 7.160 | 7.250 | 2,635,800 | -0.04(-0.55%) |
Jan 13, 2004 | 7.440 | 7.560 | 7.250 | 7.290 | 2,602,600 | -0.11(-1.49%) |
Jan 12, 2004 | 7.210 | 7.700 | 7.170 | 7.400 | 3,342,900 | +0.19(+2.64%) |
Jan 09, 2004 | 7.050 | 7.330 | 7.000 | 7.210 | 1,044,700 | +0.19(+2.71%) |
Jan 08, 2004 | 7.080 | 7.150 | 7.020 | 7.020 | 477,700 | -0.06(-0.85%) |
Jan 07, 2004 | 7.550 | 7.550 | 7.080 | 7.080 | 903,700 | -0.41(-5.47%) |
Jan 06, 2004 | 7.630 | 7.810 | 7.370 | 7.490 | 1,613,400 | -0.12(-1.58%) |
Jan 05, 2004 | 7.440 | 7.670 | 7.440 | 7.610 | 2,194,400 | +0.21(+2.84%) |
Jan 02, 2004 | 7.150 | 7.480 | 7.150 | 7.400 | 311,300 | +0.30(+4.23%) |
Dec 31, 2003 | 7.140 | 7.200 | 7.070 | 7.100 | 278,200 | -0.10(-1.39%) |
Dec 30, 2003 | 7.400 | 7.400 | 7.170 | 7.200 | 397,700 | -0.17(-2.31%) |
Dec 29, 2003 | 7.250 | 7.500 | 7.250 | 7.370 | 941,800 | +0.23(+3.22%) |
Dec 24, 2003 | 7.100 | 7.200 | 7.000 | 7.140 | 143,800 | +0.04(+0.56%) |
Dec 23, 2003 | 7.200 | 7.250 | 6.850 | 7.100 | 721,600 | -0.10(-1.39%) |
Dec 22, 2003 | 7.490 | 7.490 | 7.150 | 7.200 | 674,000 | -0.25(-3.36%) |
Dec 19, 2003 | 7.400 | 7.600 | 7.050 | 7.450 | 3,398,500 | +0.13(+1.78%) |
Dec 18, 2003 | 6.840 | 7.320 | 6.810 | 7.320 | 7,488,900 | +0.57(+8.44%) |
Dec 17, 2003 | 6.850 | 6.850 | 6.550 | 6.750 | 2,726,300 | -0.12(-1.75%) |
Dec 16, 2003 | 6.410 | 6.870 | 6.350 | 6.870 | 1,053,800 | +0.47(+7.34%) |
Dec 15, 2003 | 6.490 | 6.500 | 6.250 | 6.400 | 1,009,100 | -0.06(-0.93%) |
Dec 12, 2003 | 6.400 | 6.640 | 6.400 | 6.460 | 2,788,200 | +0.11(+1.73%) |
Dec 11, 2003 | 6.060 | 6.450 | 5.910 | 6.350 | 2,792,500 | +0.25(+4.10%) |
Dec 10, 2003 | 6.180 | 6.410 | 6.050 | 6.100 | 3,336,000 | -0.05(-0.81%) |
Dec 09, 2003 | 5.980 | 6.200 | 5.950 | 6.150 | 2,519,800 | +0.25(+4.24%) |
Dec 08, 2003 | 5.630 | 6.030 | 5.610 | 5.900 | 3,240,300 | +0.31(+5.55%) |
Dec 05, 2003 | 5.560 | 5.640 | 5.410 | 5.590 | 997,000 | +0.03(+0.54%) |
Dec 04, 2003 | 5.310 | 5.600 | 5.250 | 5.560 | 2,252,600 | +0.25(+4.71%) |
Dec 03, 2003 | 5.130 | 5.350 | 5.060 | 5.310 | 741,000 | +0.16(+3.11%) |
Dec 02, 2003 | 5.170 | 5.170 | 5.010 | 5.150 | 265,900 | +0.00(+0.00%) |
Dec 01, 2003 | 5.200 | 5.250 | 5.120 | 5.150 | 600,900 | -0.05(-0.96%) |
Nov 28, 2003 | 5.250 | 5.250 | 5.200 | 5.200 | 74,200 | +0.00(+0.00%) |
Nov 27, 2003 | 5.270 | 5.300 | 5.200 | 5.200 | 41,300 | -0.09(-1.70%) |
Nov 26, 2003 | 5.150 | 5.350 | 5.150 | 5.290 | 125,700 | +0.14(+2.72%) |
Nov 25, 2003 | 5.100 | 5.160 | 5.100 | 5.150 | 370,000 | +0.02(+0.39%) |
Nov 24, 2003 | 5.060 | 5.130 | 5.060 | 5.130 | 255,900 | +0.08(+1.58%) |
Nov 21, 2003 | 5.050 | 5.100 | 5.010 | 5.050 | 178,800 | -0.02(-0.39%) |
Nov 20, 2003 | 5.100 | 5.140 | 5.050 | 5.070 | 32,000 | -0.04(-0.78%) |
Nov 19, 2003 | 5.150 | 5.150 | 5.060 | 5.110 | 93,600 | -0.04(-0.78%) |
Nov 18, 2003 | 5.100 | 5.150 | 5.070 | 5.150 | 118,200 | +0.05(+0.98%) |
Nov 17, 2003 | 5.140 | 5.200 | 5.080 | 5.100 | 167,800 | -0.09(-1.73%) |
Nov 14, 2003 | 5.110 | 5.200 | 5.110 | 5.190 | 170,800 | +0.04(+0.78%) |
Nov 13, 2003 | 5.190 | 5.190 | 5.150 | 5.150 | 43,500 | -0.04(-0.77%) |
Nov 12, 2003 | 5.300 | 5.300 | 5.150 | 5.190 | 185,000 | -0.10(-1.89%) |
Nov 11, 2003 | 5.350 | 5.350 | 5.250 | 5.290 | 269,200 | -0.11(-2.04%) |
Nov 10, 2003 | 5.340 | 5.400 | 5.200 | 5.400 | 106,800 | +0.10(+1.89%) |
Nov 07, 2003 | 5.200 | 5.400 | 5.110 | 5.300 | 295,400 | -0.04(-0.75%) |
Nov 06, 2003 | 5.350 | 5.400 | 5.100 | 5.340 | 395,100 | -0.01(-0.19%) |
Nov 05, 2003 | 5.500 | 5.500 | 5.250 | 5.350 | 602,200 | -0.11(-2.01%) |
Nov 04, 2003 | 5.480 | 5.480 | 5.350 | 5.460 | 1,837,100 | -0.02(-0.36%) |
Nov 03, 2003 | 5.300 | 5.510 | 5.290 | 5.480 | 1,680,000 | +0.19(+3.59%) |
Oct 31, 2003 | 5.000 | 5.300 | 5.000 | 5.290 | 4,320,600 | +0.17(+3.32%) |
Oct 30, 2003 | 4.920 | 5.200 | 4.920 | 5.120 | 1,879,000 | +0.22(+4.49%) |
Oct 29, 2003 | 5.080 | 5.150 | 4.880 | 4.900 | 4,724,600 | -0.15(-2.97%) |
Oct 28, 2003 | 5.050 | 5.100 | 5.050 | 5.050 | 439,800 | +0.00(+0.00%) |
Oct 27, 2003 | 5.100 | 5.250 | 5.030 | 5.050 | 612,700 | -0.08(-1.56%) |
Oct 24, 2003 | 5.100 | 5.170 | 5.070 | 5.130 | 38,800 | -0.05(-0.97%) |
Oct 23, 2003 | 5.090 | 5.180 | 5.070 | 5.180 | 99,000 | +0.07(+1.37%) |
Oct 22, 2003 | 5.180 | 5.180 | 5.070 | 5.110 | 85,900 | -0.08(-1.54%) |
Oct 21, 2003 | 5.150 | 5.190 | 5.090 | 5.190 | 78,300 | +0.09(+1.76%) |
Oct 20, 2003 | 5.200 | 5.200 | 5.090 | 5.100 | 108,200 | -0.04(-0.78%) |
Oct 17, 2003 | 5.250 | 5.250 | 5.060 | 5.140 | 103,300 | -0.11(-2.10%) |
Oct 16, 2003 | 5.170 | 5.250 | 5.160 | 5.250 | 273,000 | +0.08(+1.55%) |
Oct 15, 2003 | 5.200 | 5.230 | 5.170 | 5.170 | 462,400 | -0.03(-0.58%) |
Oct 14, 2003 | 5.200 | 5.250 | 5.160 | 5.200 | 276,600 | +0.00(+0.00%) |
Oct 10, 2003 | 5.200 | 5.200 | 5.080 | 5.200 | 121,200 | +0.03(+0.58%) |
Oct 09, 2003 | 5.130 | 5.260 | 5.130 | 5.170 | 631,700 | +0.04(+0.78%) |
Oct 08, 2003 | 5.110 | 5.180 | 4.850 | 5.130 | 243,200 | +0.07(+1.38%) |
Oct 07, 2003 | 5.040 | 5.250 | 5.000 | 5.060 | 383,300 | +0.06(+1.20%) |
Oct 06, 2003 | 5.050 | 5.070 | 4.910 | 5.000 | 87,400 | -0.08(-1.57%) |
Oct 03, 2003 | 5.190 | 5.200 | 5.060 | 5.080 | 204,600 | -0.02(-0.39%) |
Oct 02, 2003 | 5.000 | 5.250 | 5.000 | 5.100 | 264,600 | +0.10(+2.00%) |
Oct 01, 2003 | 4.860 | 5.000 | 4.860 | 5.000 | 53,300 | +0.10(+2.04%) |
Sep 30, 2003 | 4.900 | 4.940 | 4.870 | 4.900 | 138,900 | -0.01(-0.20%) |
Sep 29, 2003 | 4.900 | 4.940 | 4.850 | 4.910 | 281,700 | +0.02(+0.41%) |
Sep 26, 2003 | 4.860 | 4.940 | 4.850 | 4.890 | 1,120,000 | -0.04(-0.81%) |
Sep 25, 2003 | 4.980 | 4.980 | 4.860 | 4.930 | 773,300 | +0.06(+1.23%) |
Sep 24, 2003 | 4.990 | 5.000 | 4.860 | 4.870 | 256,400 | -0.04(-0.81%) |
Sep 23, 2003 | 4.950 | 5.040 | 4.900 | 4.910 | 85,100 | +0.00(+0.00%) |
Sep 22, 2003 | 5.060 | 5.060 | 4.870 | 4.910 | 322,800 | -0.16(-3.16%) |
Sep 19, 2003 | 5.060 | 5.200 | 5.000 | 5.070 | 638,700 | +0.01(+0.20%) |
Sep 18, 2003 | 4.860 | 5.080 | 4.860 | 5.060 | 535,900 | +0.13(+2.64%) |
Sep 17, 2003 | 4.850 | 4.930 | 4.850 | 4.930 | 140,000 | +0.08(+1.65%) |
Sep 16, 2003 | 4.880 | 4.920 | 4.850 | 4.850 | 478,700 | -0.05(-1.02%) |
Sep 15, 2003 | 4.890 | 4.900 | 4.880 | 4.900 | 58,900 | +0.04(+0.82%) |
Sep 12, 2003 | 4.920 | 4.920 | 4.800 | 4.860 | 75,500 | -0.04(-0.82%) |
Sep 11, 2003 | 4.900 | 4.920 | 4.850 | 4.900 | 516,800 | +0.03(+0.62%) |
Sep 10, 2003 | 4.950 | 5.000 | 4.870 | 4.870 | 585,600 | -0.12(-2.40%) |
Sep 09, 2003 | 4.920 | 4.990 | 4.900 | 4.990 | 122,600 | +0.04(+0.81%) |
Sep 08, 2003 | 4.950 | 4.990 | 4.880 | 4.950 | 387,600 | -0.01(-0.20%) |
Sep 05, 2003 | 4.980 | 5.000 | 4.940 | 4.960 | 137,600 | +0.00(+0.00%) |
Sep 04, 2003 | 5.080 | 5.080 | 4.950 | 4.960 | 85,500 | -0.07(-1.39%) |
Sep 03, 2003 | 5.000 | 5.120 | 4.980 | 5.030 | 562,300 | +0.03(+0.60%) |
Sep 02, 2003 | 4.990 | 5.080 | 4.950 | 5.000 | 126,100 | +0.03(+0.60%) |
Aug 29, 2003 | 4.930 | 5.000 | 4.930 | 4.970 | 165,400 | +0.05(+1.02%) |
Aug 28, 2003 | 4.860 | 4.970 | 4.850 | 4.920 | 69,400 | +0.06(+1.23%) |
Aug 27, 2003 | 4.940 | 4.990 | 4.850 | 4.860 | 1,141,400 | -0.09(-1.82%) |
Aug 26, 2003 | 4.950 | 5.000 | 4.920 | 4.950 | 295,500 | -0.05(-1.00%) |
Aug 25, 2003 | 4.950 | 5.000 | 4.930 | 5.000 | 96,500 | +0.08(+1.63%) |
Aug 22, 2003 | 5.000 | 5.050 | 4.920 | 4.920 | 142,100 | -0.10(-1.99%) |
Aug 21, 2003 | 4.870 | 5.020 | 4.870 | 5.020 | 591,300 | +0.09(+1.83%) |
Aug 20, 2003 | 4.800 | 4.930 | 4.760 | 4.930 | 763,400 | +0.14(+2.92%) |
Aug 19, 2003 | 4.760 | 4.830 | 4.750 | 4.790 | 262,400 | +0.04(+0.84%) |
Aug 18, 2003 | 4.680 | 4.780 | 4.680 | 4.750 | 270,200 | +0.00(+0.00%) |
Aug 15, 2003 | 4.820 | 4.840 | 4.730 | 4.750 | 77,300 | -0.05(-1.04%) |
Aug 14, 2003 | 4.750 | 4.850 | 4.690 | 4.800 | 75,000 | +0.01(+0.21%) |
Aug 13, 2003 | 4.710 | 4.790 | 4.680 | 4.790 | 227,000 | +0.09(+1.91%) |
Aug 12, 2003 | 4.700 | 4.750 | 4.650 | 4.700 | 1,224,500 | +0.04(+0.86%) |
Aug 11, 2003 | 4.750 | 4.750 | 4.620 | 4.660 | 552,300 | -0.09(-1.89%) |
Aug 08, 2003 | 4.900 | 4.900 | 4.730 | 4.750 | 720,500 | -0.25(-5.00%) |
Aug 07, 2003 | 4.950 | 5.000 | 4.910 | 5.000 | 311,700 | +0.00(+0.00%) |
Aug 06, 2003 | 4.900 | 5.030 | 4.900 | 5.000 | 1,649,700 | +0.21(+4.38%) |
Aug 05, 2003 | 4.730 | 5.050 | 4.710 | 4.790 | 933,400 | -0.01(-0.21%) |
Aug 01, 2003 | 4.760 | 4.820 | 4.710 | 4.800 | 88,300 | -0.03(-0.62%) |
Jul 31, 2003 | 4.750 | 4.890 | 4.740 | 4.830 | 109,900 | +0.13(+2.77%) |
Jul 30, 2003 | 4.850 | 4.850 | 4.640 | 4.700 | 72,900 | -0.15(-3.09%) |
Jul 29, 2003 | 4.750 | 4.870 | 4.750 | 4.850 | 222,800 | -0.02(-0.41%) |
Jul 28, 2003 | 4.670 | 4.900 | 4.670 | 4.870 | 183,300 | +0.07(+1.46%) |
Jul 25, 2003 | 4.700 | 4.840 | 4.460 | 4.800 | 820,700 | +0.15(+3.23%) |
Jul 24, 2003 | 4.580 | 4.740 | 4.580 | 4.650 | 1,015,700 | +0.09(+1.97%) |
Jul 23, 2003 | 4.530 | 4.650 | 4.520 | 4.560 | 468,000 | +0.01(+0.22%) |
Jul 22, 2003 | 4.580 | 4.650 | 4.550 | 4.550 | 224,500 | -0.08(-1.73%) |
Jul 21, 2003 | 4.570 | 4.650 | 4.570 | 4.630 | 118,600 | -0.02(-0.43%) |
Jul 18, 2003 | 4.660 | 4.720 | 4.550 | 4.650 | 201,300 | +0.00(+0.00%) |
Jul 17, 2003 | 4.570 | 4.700 | 4.570 | 4.650 | 135,400 | -0.05(-1.06%) |
Jul 16, 2003 | 4.530 | 4.710 | 4.530 | 4.700 | 88,700 | -0.01(-0.21%) |
Jul 15, 2003 | 4.730 | 4.750 | 4.650 | 4.710 | 563,000 | +0.01(+0.21%) |
Jul 14, 2003 | 4.560 | 4.700 | 4.560 | 4.700 | 110,900 | +0.15(+3.30%) |
Jul 11, 2003 | 4.550 | 4.600 | 4.540 | 4.550 | 80,800 | -0.05(-1.09%) |
Jul 10, 2003 | 4.660 | 4.660 | 4.550 | 4.600 | 181,900 | -0.07(-1.50%) |
Jul 09, 2003 | 4.650 | 4.670 | 4.600 | 4.670 | 66,900 | +0.02(+0.43%) |
Jul 08, 2003 | 4.750 | 4.750 | 4.550 | 4.650 | 151,800 | -0.10(-2.11%) |
Jul 07, 2003 | 4.550 | 4.750 | 4.550 | 4.750 | 806,100 | +0.24(+5.32%) |
Jul 04, 2003 | 4.550 | 4.560 | 4.510 | 4.510 | 66,200 | -0.04(-0.88%) |
Jul 03, 2003 | 4.550 | 4.600 | 4.550 | 4.550 | 33,800 | +0.00(+0.00%) |
Jul 02, 2003 | 4.550 | 4.580 | 4.550 | 4.550 | 68,600 | +0.02(+0.44%) |
Jun 30, 2003 | 4.540 | 4.600 | 4.510 | 4.530 | 77,200 | -0.12(-2.58%) |
Jun 27, 2003 | 4.650 | 4.650 | 4.500 | 4.650 | 202,800 | +0.01(+0.22%) |
Jun 26, 2003 | 4.550 | 4.640 | 4.550 | 4.640 | 265,100 | +0.04(+0.87%) |
Jun 25, 2003 | 4.600 | 4.610 | 4.560 | 4.600 | 209,300 | +0.00(+0.00%) |
Jun 24, 2003 | 4.580 | 4.600 | 4.500 | 4.600 | 430,500 | +0.01(+0.22%) |
Jun 23, 2003 | 4.550 | 4.600 | 4.500 | 4.590 | 614,300 | +0.04(+0.88%) |
Jun 20, 2003 | 4.600 | 4.630 | 4.550 | 4.550 | 1,104,200 | -0.05(-1.09%) |
Jun 19, 2003 | 4.550 | 4.640 | 4.550 | 4.600 | 277,900 | +0.03(+0.66%) |
Jun 18, 2003 | 4.580 | 4.600 | 4.550 | 4.570 | 579,000 | -0.03(-0.65%) |
Jun 17, 2003 | 4.640 | 4.640 | 4.570 | 4.600 | 43,000 | +0.04(+0.88%) |
Jun 16, 2003 | 4.560 | 4.600 | 4.550 | 4.560 | 208,000 | +0.00(+0.00%) |
Jun 13, 2003 | 4.550 | 4.600 | 4.550 | 4.560 | 91,400 | -0.02(-0.44%) |
Jun 12, 2003 | 4.560 | 4.650 | 4.550 | 4.580 | 986,900 | -0.05(-1.08%) |
Jun 11, 2003 | 4.560 | 4.700 | 4.550 | 4.630 | 197,900 | +0.07(+1.54%) |
Jun 10, 2003 | 4.530 | 4.580 | 4.510 | 4.560 | 1,032,400 | +0.05(+1.11%) |
Jun 09, 2003 | 4.560 | 4.600 | 4.510 | 4.510 | 589,200 | -0.01(-0.22%) |
Jun 06, 2003 | 4.530 | 4.600 | 4.520 | 4.520 | 119,600 | +0.00(+0.00%) |
Jun 05, 2003 | 4.620 | 4.640 | 4.510 | 4.520 | 250,400 | -0.10(-2.16%) |
Jun 04, 2003 | 4.530 | 4.640 | 4.520 | 4.620 | 525,700 | +0.10(+2.21%) |
Jun 03, 2003 | 4.500 | 4.550 | 4.500 | 4.520 | 543,100 | -0.05(-1.09%) |
Jun 02, 2003 | 4.450 | 4.630 | 4.450 | 4.570 | 789,100 | +0.17(+3.86%) |
May 30, 2003 | 4.380 | 4.490 | 4.350 | 4.400 | 316,100 | +0.05(+1.15%) |
May 29, 2003 | 4.310 | 4.350 | 4.200 | 4.350 | 458,500 | +0.17(+4.07%) |
May 28, 2003 | 4.090 | 4.180 | 4.060 | 4.180 | 504,300 | +0.11(+2.70%) |
May 27, 2003 | 4.030 | 4.080 | 4.020 | 4.070 | 468,700 | +0.04(+0.99%) |
May 26, 2003 | 4.020 | 4.040 | 4.020 | 4.030 | 36,200 | +0.01(+0.25%) |
May 23, 2003 | 3.980 | 4.040 | 3.980 | 4.020 | 617,200 | +0.03(+0.75%) |
May 22, 2003 | 4.040 | 4.040 | 3.980 | 3.990 | 433,700 | -0.06(-1.48%) |
May 21, 2003 | 4.060 | 4.090 | 4.030 | 4.050 | 66,200 | -0.04(-0.98%) |
May 20, 2003 | 4.050 | 4.090 | 4.020 | 4.090 | 102,500 | +0.04(+0.99%) |
May 16, 2003 | 4.070 | 4.070 | 4.030 | 4.050 | 68,200 | -0.02(-0.49%) |
May 15, 2003 | 4.050 | 4.080 | 4.000 | 4.070 | 306,900 | +0.02(+0.49%) |
May 14, 2003 | 4.110 | 4.110 | 4.050 | 4.050 | 289,700 | +0.00(+0.00%) |
May 13, 2003 | 4.100 | 4.130 | 4.050 | 4.050 | 495,100 | -0.06(-1.46%) |
May 12, 2003 | 4.130 | 4.150 | 4.080 | 4.110 | 398,700 | +0.01(+0.24%) |
May 09, 2003 | 4.060 | 4.180 | 4.060 | 4.100 | 1,506,700 | +0.07(+1.74%) |
May 08, 2003 | 4.020 | 4.070 | 4.000 | 4.030 | 146,000 | +0.01(+0.25%) |
May 07, 2003 | 4.080 | 4.090 | 4.020 | 4.020 | 124,800 | -0.06(-1.47%) |
May 06, 2003 | 4.140 | 4.150 | 4.070 | 4.080 | 233,500 | -0.03(-0.73%) |
May 05, 2003 | 4.150 | 4.150 | 4.090 | 4.110 | 207,700 | +0.01(+0.24%) |
May 02, 2003 | 4.180 | 4.180 | 4.090 | 4.100 | 369,400 | -0.05(-1.20%) |
May 01, 2003 | 4.260 | 4.340 | 4.100 | 4.150 | 266,700 | -0.19(-4.38%) |
Apr 30, 2003 | 4.350 | 4.380 | 4.210 | 4.340 | 83,800 | -0.01(-0.23%) |
Apr 29, 2003 | 4.360 | 4.420 | 4.310 | 4.350 | 75,900 | -0.02(-0.46%) |
Apr 28, 2003 | 4.430 | 4.430 | 4.330 | 4.370 | 502,800 | -0.06(-1.35%) |
Apr 25, 2003 | 4.400 | 4.450 | 4.400 | 4.430 | 380,300 | -0.01(-0.23%) |
Apr 24, 2003 | 4.450 | 4.450 | 4.400 | 4.440 | 71,000 | -0.04(-0.89%) |
Apr 23, 2003 | 4.400 | 4.480 | 4.400 | 4.480 | 320,400 | +0.05(+1.13%) |
Apr 22, 2003 | 4.450 | 4.450 | 4.400 | 4.430 | 282,700 | +0.00(+0.00%) |
Apr 21, 2003 | 4.450 | 4.530 | 4.420 | 4.430 | 28,600 | -0.02(-0.45%) |
Apr 17, 2003 | 4.370 | 4.500 | 4.350 | 4.450 | 407,800 | +0.09(+2.06%) |
Apr 16, 2003 | 4.410 | 4.450 | 4.360 | 4.360 | 140,200 | -0.07(-1.58%) |
Apr 15, 2003 | 4.410 | 4.440 | 4.360 | 4.430 | 127,900 | +0.03(+0.68%) |
Apr 14, 2003 | 4.400 | 4.450 | 4.400 | 4.400 | 131,700 | -0.02(-0.45%) |
Apr 11, 2003 | 4.360 | 4.480 | 4.360 | 4.420 | 34,400 | +0.02(+0.45%) |
Apr 10, 2003 | 4.540 | 4.540 | 4.360 | 4.400 | 32,100 | -0.10(-2.22%) |
Apr 09, 2003 | 4.540 | 4.550 | 4.440 | 4.500 | 261,100 | -0.04(-0.88%) |
Apr 08, 2003 | 4.540 | 4.540 | 4.450 | 4.540 | 128,700 | +0.04(+0.89%) |
Apr 07, 2003 | 4.580 | 4.580 | 4.500 | 4.500 | 134,900 | -0.08(-1.75%) |
Apr 04, 2003 | 4.520 | 4.600 | 4.500 | 4.580 | 57,600 | +0.03(+0.66%) |
Apr 03, 2003 | 4.500 | 4.590 | 4.470 | 4.550 | 46,400 | +0.05(+1.11%) |
Apr 02, 2003 | 4.560 | 4.560 | 4.450 | 4.500 | 47,600 | -0.14(-3.02%) |