Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 10.57 | 10.81 | 9.970 | 10.00 | 308,400 | +0.05(+0.50%) |
Jan 29, 2004 | 10.36 | 10.50 | 8.850 | 9.950 | 436,300 | -0.05(-0.50%) |
Jan 28, 2004 | 10.94 | 11.30 | 9.510 | 10.00 | 842,600 | -0.85(-7.83%) |
Jan 27, 2004 | 10.15 | 11.15 | 10.14 | 10.85 | 1,193,300 | +0.75(+7.43%) |
Jan 26, 2004 | 9.610 | 10.12 | 9.600 | 10.10 | 503,900 | +0.50(+5.21%) |
Jan 23, 2004 | 9.050 | 9.950 | 8.900 | 9.600 | 1,105,200 | +0.40(+4.35%) |
Jan 22, 2004 | 9.380 | 9.380 | 8.900 | 9.200 | 214,000 | +0.15(+1.66%) |
Jan 21, 2004 | 8.900 | 9.710 | 8.850 | 9.050 | 577,600 | +0.04(+0.44%) |
Jan 20, 2004 | 9.030 | 9.590 | 8.510 | 9.010 | 869,200 | +0.11(+1.24%) |
Jan 16, 2004 | 8.680 | 9.000 | 8.500 | 8.900 | 417,700 | +0.30(+3.49%) |
Jan 15, 2004 | 8.600 | 8.700 | 8.290 | 8.600 | 418,438 | +0.16(+1.90%) |
Jan 14, 2004 | 8.560 | 8.990 | 8.280 | 8.440 | 810,595 | -0.32(-3.66%) |
Jan 13, 2004 | 8.200 | 9.280 | 8.150 | 8.761 | 1,943,385 | +0.50(+6.07%) |
Jan 12, 2004 | 7.690 | 8.540 | 6.950 | 8.260 | 2,131,934 | +0.96(+13.15%) |
Jan 09, 2004 | 5.700 | 7.850 | 5.590 | 7.300 | 3,162,742 | +1.73(+31.06%) |
Jan 08, 2004 | 4.840 | 6.000 | 4.820 | 5.570 | 2,557,849 | +0.95(+20.56%) |
Jan 07, 2004 | 4.650 | 4.730 | 4.620 | 4.620 | 161,873 | -0.01(-0.22%) |
Jan 06, 2004 | 4.470 | 4.750 | 4.470 | 4.630 | 138,100 | -0.12(-2.53%) |
Jan 05, 2004 | 4.450 | 4.750 | 4.450 | 4.750 | 266,600 | +0.16(+3.49%) |
Jan 02, 2004 | 4.510 | 4.740 | 4.450 | 4.590 | 126,800 | -0.06(-1.29%) |
Dec 31, 2003 | 4.450 | 4.650 | 4.410 | 4.650 | 321,200 | +0.13(+2.88%) |
Dec 30, 2003 | 4.350 | 4.520 | 4.330 | 4.520 | 127,868 | +0.17(+3.91%) |
Dec 29, 2003 | 4.360 | 4.470 | 4.340 | 4.350 | 147,709 | -0.06(-1.36%) |
Dec 26, 2003 | 4.400 | 4.490 | 4.400 | 4.410 | 25,875 | -0.08(-1.78%) |
Dec 24, 2003 | 4.450 | 4.510 | 4.320 | 4.490 | 111,550 | +0.02(+0.45%) |
Dec 23, 2003 | 4.770 | 4.770 | 4.400 | 4.470 | 620,162 | -0.08(-1.76%) |
Dec 22, 2003 | 4.750 | 4.850 | 4.530 | 4.550 | 188,684 | -0.21(-4.41%) |
Dec 19, 2003 | 4.880 | 5.000 | 4.760 | 4.760 | 115,393 | -0.06(-1.24%) |
Dec 18, 2003 | 4.660 | 4.960 | 4.460 | 4.820 | 76,931 | +0.16(+3.43%) |
Dec 17, 2003 | 4.480 | 4.660 | 4.480 | 4.660 | 36,042 | +0.11(+2.42%) |
Dec 16, 2003 | 4.700 | 4.790 | 4.430 | 4.550 | 47,055 | -0.11(-2.36%) |
Dec 15, 2003 | 4.950 | 5.120 | 4.470 | 4.660 | 237,925 | -0.09(-1.92%) |
Dec 12, 2003 | 4.650 | 4.890 | 4.650 | 4.751 | 38,301 | -0.07(-1.43%) |
Dec 11, 2003 | 4.610 | 4.850 | 4.550 | 4.820 | 39,000 | +0.02(+0.42%) |
Dec 10, 2003 | 4.480 | 4.800 | 4.480 | 4.800 | 82,892 | +0.27(+5.96%) |
Dec 09, 2003 | 4.770 | 4.990 | 4.470 | 4.530 | 115,370 | -0.24(-5.03%) |
Dec 08, 2003 | 4.800 | 4.860 | 4.710 | 4.770 | 47,308 | -0.01(-0.21%) |
Dec 05, 2003 | 4.750 | 4.900 | 4.750 | 4.780 | 68,300 | +0.03(+0.63%) |
Dec 04, 2003 | 4.710 | 5.000 | 4.700 | 4.750 | 184,874 | +0.05(+1.06%) |
Dec 03, 2003 | 5.070 | 5.100 | 4.700 | 4.700 | 206,250 | -0.21(-4.22%) |
Dec 02, 2003 | 4.520 | 5.000 | 4.500 | 4.907 | 261,611 | +0.38(+8.32%) |
Dec 01, 2003 | 4.540 | 4.540 | 4.420 | 4.530 | 108,515 | +0.10(+2.26%) |
Nov 28, 2003 | 4.400 | 4.500 | 4.400 | 4.430 | 59,570 | -0.02(-0.45%) |
Nov 26, 2003 | 4.300 | 4.750 | 4.300 | 4.450 | 240,955 | +0.16(+3.73%) |
Nov 25, 2003 | 4.340 | 4.480 | 4.240 | 4.290 | 163,478 | +0.08(+1.90%) |
Nov 24, 2003 | 3.850 | 4.390 | 3.840 | 4.210 | 124,345 | +0.05(+1.20%) |
Nov 21, 2003 | 4.370 | 4.499 | 4.150 | 4.160 | 119,125 | -0.21(-4.81%) |
Nov 20, 2003 | 4.410 | 4.500 | 4.300 | 4.370 | 143,200 | -0.13(-2.89%) |
Nov 19, 2003 | 4.750 | 4.930 | 4.430 | 4.500 | 204,453 | -0.33(-6.83%) |
Nov 18, 2003 | 4.900 | 5.150 | 4.750 | 4.830 | 329,114 | -0.40(-7.65%) |
Nov 17, 2003 | 5.060 | 5.300 | 4.950 | 5.230 | 192,691 | +0.17(+3.36%) |
Nov 14, 2003 | 5.060 | 5.300 | 4.930 | 5.060 | 100,789 | +0.01(+0.20%) |
Nov 13, 2003 | 5.000 | 5.120 | 4.950 | 5.050 | 83,171 | +0.05(+1.00%) |
Nov 12, 2003 | 5.000 | 5.240 | 4.900 | 5.000 | 147,166 | +0.00(+0.00%) |
Nov 11, 2003 | 5.000 | 5.050 | 4.700 | 5.000 | 179,096 | -0.04(-0.79%) |
Nov 10, 2003 | 5.050 | 5.100 | 4.880 | 5.040 | 375,344 | +0.04(+0.80%) |
Nov 07, 2003 | 4.990 | 5.060 | 4.660 | 5.000 | 101,088 | +0.10(+2.04%) |
Nov 06, 2003 | 4.600 | 5.000 | 4.521 | 4.900 | 119,381 | +0.25(+5.38%) |
Nov 05, 2003 | 4.700 | 4.880 | 4.560 | 4.650 | 80,154 | -0.10(-2.11%) |
Nov 04, 2003 | 4.750 | 4.850 | 4.500 | 4.750 | 105,384 | -0.10(-2.06%) |
Nov 03, 2003 | 5.000 | 5.150 | 4.850 | 4.850 | 113,206 | -0.17(-3.39%) |
Oct 31, 2003 | 4.900 | 5.030 | 4.750 | 5.020 | 87,750 | +0.20(+4.15%) |
Oct 30, 2003 | 4.470 | 5.050 | 4.430 | 4.820 | 345,447 | +0.35(+7.83%) |
Oct 29, 2003 | 4.500 | 4.510 | 4.300 | 4.470 | 152,490 | -0.07(-1.54%) |
Oct 28, 2003 | 4.630 | 4.740 | 4.440 | 4.540 | 200,024 | -0.11(-2.37%) |
Oct 27, 2003 | 5.000 | 5.030 | 4.600 | 4.650 | 215,900 | -0.34(-6.81%) |
Oct 24, 2003 | 5.130 | 5.140 | 4.800 | 4.990 | 125,600 | -0.15(-2.92%) |
Oct 23, 2003 | 5.260 | 5.260 | 4.950 | 5.140 | 218,400 | -0.20(-3.75%) |
Oct 22, 2003 | 5.398 | 5.410 | 5.100 | 5.340 | 540,400 | -0.12(-2.20%) |
Oct 21, 2003 | 4.600 | 5.750 | 4.570 | 5.460 | 2,128,304 | +0.96(+21.33%) |
Oct 20, 2003 | 4.610 | 4.780 | 4.260 | 4.500 | 136,500 | -0.11(-2.39%) |
Oct 17, 2003 | 4.920 | 4.920 | 4.600 | 4.610 | 119,423 | -0.37(-7.43%) |
Oct 16, 2003 | 4.590 | 4.980 | 4.450 | 4.980 | 427,260 | +0.39(+8.50%) |
Oct 15, 2003 | 4.650 | 4.750 | 4.060 | 4.590 | 445,200 | +0.07(+1.55%) |
Oct 14, 2003 | 4.390 | 4.620 | 4.340 | 4.520 | 410,400 | +0.21(+4.87%) |
Oct 13, 2003 | 4.090 | 4.380 | 4.020 | 4.310 | 377,000 | +0.29(+7.21%) |
Oct 10, 2003 | 3.900 | 4.100 | 3.800 | 4.020 | 156,150 | +0.11(+2.81%) |
Oct 09, 2003 | 3.730 | 3.910 | 3.710 | 3.910 | 153,600 | +0.11(+2.89%) |
Oct 08, 2003 | 3.770 | 3.820 | 3.700 | 3.800 | 163,000 | +0.03(+0.80%) |
Oct 07, 2003 | 3.560 | 3.950 | 3.550 | 3.770 | 364,850 | +0.17(+4.72%) |
Oct 06, 2003 | 3.450 | 3.700 | 3.450 | 3.600 | 59,500 | +0.15(+4.35%) |
Oct 03, 2003 | 3.490 | 3.570 | 3.420 | 3.450 | 85,200 | +0.03(+0.88%) |
Oct 02, 2003 | 3.300 | 3.440 | 3.200 | 3.420 | 106,550 | +0.19(+5.88%) |
Oct 01, 2003 | 3.330 | 3.330 | 3.230 | 3.230 | 49,300 | -0.11(-3.29%) |
Sep 30, 2003 | 3.100 | 3.340 | 3.000 | 3.340 | 84,000 | +0.13(+4.05%) |
Sep 29, 2003 | 3.430 | 3.430 | 3.010 | 3.210 | 139,600 | -0.13(-3.89%) |
Sep 26, 2003 | 3.630 | 3.630 | 3.260 | 3.340 | 96,640 | -0.29(-7.99%) |
Sep 25, 2003 | 3.880 | 4.000 | 3.500 | 3.630 | 265,803 | -0.22(-5.71%) |
Sep 24, 2003 | 3.493 | 3.850 | 3.500 | 3.850 | 901,164 | +0.36(+10.22%) |
Sep 23, 2003 | 3.100 | 3.550 | 3.100 | 3.493 | 527,512 | +0.41(+13.41%) |
Sep 22, 2003 | 2.990 | 3.130 | 2.940 | 3.080 | 164,374 | +0.03(+0.98%) |
Sep 19, 2003 | 3.150 | 3.150 | 2.990 | 3.050 | 81,000 | +0.07(+2.35%) |
Sep 18, 2003 | 2.900 | 3.200 | 2.900 | 2.980 | 360,600 | +0.08(+2.76%) |
Sep 17, 2003 | 2.910 | 3.000 | 2.780 | 2.900 | 114,223 | +0.10(+3.57%) |
Sep 16, 2003 | 2.870 | 2.870 | 2.700 | 2.800 | 110,700 | +0.01(+0.36%) |
Sep 15, 2003 | 2.930 | 2.940 | 2.780 | 2.790 | 34,600 | -0.06(-2.11%) |
Sep 12, 2003 | 2.900 | 2.950 | 2.720 | 2.850 | 179,700 | -0.11(-3.72%) |
Sep 11, 2003 | 2.710 | 3.000 | 2.500 | 2.960 | 141,200 | +0.23(+8.42%) |
Sep 10, 2003 | 2.620 | 2.760 | 2.610 | 2.730 | 83,900 | +0.04(+1.49%) |
Sep 09, 2003 | 2.770 | 2.770 | 2.610 | 2.690 | 62,400 | -0.01(-0.37%) |
Sep 08, 2003 | 2.700 | 2.880 | 2.610 | 2.700 | 190,900 | -0.05(-1.82%) |
Sep 05, 2003 | 2.560 | 2.750 | 2.560 | 2.750 | 24,200 | +0.11(+4.17%) |
Sep 04, 2003 | 2.560 | 2.780 | 2.560 | 2.640 | 26,800 | +0.05(+1.97%) |
Sep 03, 2003 | 2.830 | 2.930 | 2.589 | 2.589 | 54,300 | -0.09(-3.40%) |
Sep 02, 2003 | 2.900 | 2.900 | 2.680 | 2.680 | 37,800 | -0.12(-4.29%) |
Aug 29, 2003 | 2.460 | 3.000 | 2.460 | 2.800 | 36,700 | +0.34(+13.82%) |
Aug 28, 2003 | 2.420 | 2.560 | 2.370 | 2.460 | 26,900 | +0.11(+4.68%) |
Aug 27, 2003 | 2.360 | 2.470 | 2.340 | 2.350 | 70,100 | +0.03(+1.29%) |
Aug 26, 2003 | 2.430 | 2.460 | 2.290 | 2.320 | 49,800 | -0.08(-3.33%) |
Aug 25, 2003 | 2.440 | 2.500 | 2.390 | 2.400 | 22,400 | -0.03(-1.23%) |
Aug 22, 2003 | 2.600 | 2.650 | 2.420 | 2.430 | 38,700 | +0.07(+2.97%) |
Aug 21, 2003 | 2.520 | 2.520 | 2.360 | 2.360 | 20,300 | -0.14(-5.60%) |
Aug 20, 2003 | 2.390 | 2.550 | 2.390 | 2.500 | 29,500 | +0.02(+0.81%) |
Aug 19, 2003 | 2.530 | 2.570 | 2.480 | 2.480 | 24,100 | +0.00(+0.00%) |
Aug 18, 2003 | 2.420 | 2.500 | 2.420 | 2.480 | 31,100 | -0.05(-1.98%) |
Aug 15, 2003 | 2.320 | 2.600 | 2.320 | 2.530 | 11,600 | -0.01(-0.39%) |
Aug 14, 2003 | 2.340 | 2.600 | 2.340 | 2.540 | 42,900 | -0.06(-2.27%) |
Aug 13, 2003 | 2.300 | 2.600 | 2.300 | 2.599 | 47,800 | +0.08(+3.13%) |
Aug 12, 2003 | 2.280 | 2.550 | 2.270 | 2.520 | 67,300 | +0.14(+5.88%) |
Aug 11, 2003 | 2.450 | 2.461 | 2.270 | 2.380 | 51,800 | -0.10(-4.03%) |
Aug 08, 2003 | 2.300 | 2.500 | 2.300 | 2.480 | 23,200 | +0.11(+4.64%) |
Aug 07, 2003 | 2.400 | 2.620 | 2.270 | 2.370 | 68,900 | -0.23(-8.85%) |
Aug 06, 2003 | 2.660 | 2.750 | 2.490 | 2.600 | 48,600 | -0.17(-6.14%) |
Aug 05, 2003 | 3.060 | 3.080 | 2.770 | 2.770 | 82,900 | -0.15(-5.14%) |
Aug 04, 2003 | 2.800 | 2.950 | 2.680 | 2.920 | 62,500 | +0.07(+2.46%) |
Aug 01, 2003 | 3.070 | 3.070 | 2.750 | 2.850 | 39,700 | -0.20(-6.53%) |
Jul 31, 2003 | 2.880 | 3.190 | 2.850 | 3.049 | 87,800 | -0.14(-4.45%) |
Jul 30, 2003 | 3.220 | 3.400 | 3.130 | 3.191 | 171,300 | +0.08(+2.60%) |
Jul 29, 2003 | 2.700 | 3.160 | 2.700 | 3.110 | 160,300 | +0.43(+16.04%) |
Jul 28, 2003 | 2.360 | 2.700 | 2.360 | 2.680 | 50,900 | +0.15(+5.89%) |
Jul 25, 2003 | 2.400 | 2.660 | 2.389 | 2.531 | 62,100 | +0.04(+1.65%) |
Jul 24, 2003 | 2.260 | 2.490 | 2.260 | 2.490 | 62,800 | +0.22(+9.69%) |
Jul 23, 2003 | 2.330 | 2.600 | 2.260 | 2.270 | 56,700 | -0.17(-6.97%) |
Jul 22, 2003 | 2.300 | 2.480 | 2.300 | 2.440 | 18,900 | +0.04(+1.67%) |
Jul 21, 2003 | 2.310 | 2.400 | 2.230 | 2.400 | 33,400 | -0.01(-0.41%) |
Jul 18, 2003 | 2.170 | 2.500 | 2.160 | 2.410 | 30,800 | -0.04(-1.63%) |
Jul 17, 2003 | 2.290 | 2.500 | 2.200 | 2.450 | 46,600 | -0.10(-3.92%) |
Jul 16, 2003 | 2.380 | 2.590 | 2.370 | 2.550 | 29,600 | -0.05(-1.92%) |
Jul 15, 2003 | 2.670 | 2.670 | 2.550 | 2.600 | 147,900 | +0.08(+3.17%) |
Jul 14, 2003 | 2.740 | 2.800 | 2.500 | 2.520 | 173,600 | -0.16(-5.97%) |
Jul 11, 2003 | 2.300 | 2.700 | 2.250 | 2.680 | 165,900 | +0.34(+14.53%) |
Jul 10, 2003 | 2.150 | 2.480 | 2.150 | 2.340 | 119,600 | +0.05(+2.18%) |
Jul 09, 2003 | 2.140 | 2.350 | 2.130 | 2.290 | 81,000 | +0.01(+0.44%) |
Jul 08, 2003 | 2.280 | 2.280 | 2.170 | 2.280 | 111,700 | +0.13(+6.05%) |
Jul 07, 2003 | 2.120 | 2.250 | 2.110 | 2.150 | 94,200 | -0.02(-0.92%) |
Jul 03, 2003 | 2.000 | 2.280 | 2.000 | 2.170 | 39,800 | -0.01(-0.46%) |
Jul 02, 2003 | 2.250 | 2.360 | 2.100 | 2.180 | 78,700 | -0.05(-2.24%) |
Jul 01, 2003 | 2.010 | 2.230 | 2.000 | 2.230 | 68,100 | +0.09(+4.21%) |
Jun 30, 2003 | 2.260 | 2.260 | 2.100 | 2.140 | 106,200 | -0.03(-1.38%) |
Jun 27, 2003 | 2.150 | 2.290 | 2.150 | 2.170 | 19,300 | -0.11(-4.78%) |
Jun 26, 2003 | 2.230 | 2.300 | 2.120 | 2.279 | 33,900 | +0.07(+3.12%) |
Jun 25, 2003 | 2.280 | 2.370 | 2.050 | 2.210 | 189,900 | +0.01(+0.45%) |
Jun 24, 2003 | 1.850 | 2.200 | 1.800 | 2.200 | 185,000 | +0.28(+14.58%) |
Jun 23, 2003 | 2.000 | 2.050 | 1.750 | 1.920 | 107,600 | -0.09(-4.48%) |
Jun 20, 2003 | 2.120 | 2.150 | 1.970 | 2.010 | 179,800 | -0.14(-6.51%) |
Jun 19, 2003 | 2.150 | 2.300 | 2.080 | 2.150 | 119,500 | -0.03(-1.38%) |
Jun 18, 2003 | 2.200 | 2.300 | 2.100 | 2.180 | 178,000 | -0.09(-3.96%) |
Jun 17, 2003 | 2.380 | 2.490 | 2.240 | 2.270 | 92,300 | -0.18(-7.35%) |
Jun 16, 2003 | 2.840 | 2.870 | 2.320 | 2.450 | 373,400 | -0.23(-8.58%) |
Jun 13, 2003 | 2.100 | 2.700 | 2.051 | 2.680 | 708,900 | +0.62(+30.10%) |
Jun 12, 2003 | 1.980 | 2.150 | 1.820 | 2.060 | 201,500 | +0.12(+6.19%) |
Jun 11, 2003 | 2.000 | 2.000 | 1.920 | 1.940 | 62,000 | -0.02(-1.02%) |
Jun 10, 2003 | 2.000 | 2.000 | 1.840 | 1.960 | 74,300 | -0.04(-2.00%) |
Jun 09, 2003 | 1.950 | 2.040 | 1.900 | 2.000 | 124,100 | +0.03(+1.52%) |
Jun 06, 2003 | 1.850 | 1.990 | 1.830 | 1.970 | 150,800 | +0.13(+7.07%) |
Jun 05, 2003 | 1.820 | 1.930 | 1.800 | 1.840 | 236,200 | +0.04(+2.22%) |
Jun 04, 2003 | 1.590 | 1.830 | 1.590 | 1.800 | 139,600 | +0.12(+7.14%) |
Jun 03, 2003 | 1.620 | 1.790 | 1.510 | 1.680 | 215,300 | -0.02(-1.18%) |
Jun 02, 2003 | 1.710 | 1.750 | 1.620 | 1.700 | 132,900 | -0.01(-0.58%) |
May 30, 2003 | 1.660 | 1.750 | 1.650 | 1.710 | 125,000 | +0.04(+2.40%) |
May 29, 2003 | 1.660 | 1.790 | 1.600 | 1.670 | 210,500 | +0.02(+1.21%) |
May 28, 2003 | 1.500 | 1.650 | 1.450 | 1.650 | 264,700 | +0.15(+10.00%) |
May 27, 2003 | 1.440 | 1.590 | 1.390 | 1.500 | 457,100 | +0.12(+8.70%) |
May 23, 2003 | 1.370 | 1.380 | 1.350 | 1.380 | 110,300 | +0.03(+2.22%) |
May 22, 2003 | 1.310 | 1.420 | 1.310 | 1.350 | 89,000 | +0.04(+3.05%) |
May 21, 2003 | 1.360 | 1.360 | 1.300 | 1.310 | 22,900 | -0.04(-2.96%) |
May 20, 2003 | 1.400 | 1.400 | 1.330 | 1.350 | 78,300 | +0.00(+0.00%) |
May 19, 2003 | 1.420 | 1.450 | 1.340 | 1.350 | 136,100 | -0.06(-4.26%) |
May 16, 2003 | 1.400 | 1.450 | 1.310 | 1.410 | 41,600 | +0.05(+3.68%) |
May 15, 2003 | 1.350 | 1.400 | 1.350 | 1.360 | 39,100 | +0.04(+3.03%) |
May 14, 2003 | 1.200 | 1.390 | 1.200 | 1.320 | 163,100 | +0.06(+4.76%) |
May 13, 2003 | 1.250 | 1.330 | 1.250 | 1.260 | 158,000 | +0.02(+1.61%) |
May 12, 2003 | 1.350 | 1.370 | 1.200 | 1.240 | 114,400 | +0.08(+6.90%) |
May 09, 2003 | 1.310 | 1.400 | 1.140 | 1.160 | 377,800 | -0.12(-9.38%) |
May 08, 2003 | 1.280 | 1.300 | 1.230 | 1.280 | 51,600 | +0.03(+2.40%) |
May 07, 2003 | 1.150 | 1.250 | 1.150 | 1.250 | 44,600 | +0.07(+5.93%) |
May 06, 2003 | 1.180 | 1.180 | 1.120 | 1.180 | 131,900 | +0.07(+6.31%) |
May 05, 2003 | 1.260 | 1.350 | 1.110 | 1.110 | 169,900 | -0.14(-11.20%) |
May 02, 2003 | 1.150 | 1.250 | 1.110 | 1.250 | 111,800 | +0.15(+13.64%) |
May 01, 2003 | 1.130 | 1.150 | 1.100 | 1.100 | 30,500 | +0.00(+0.00%) |
Apr 30, 2003 | 1.100 | 1.100 | 1.080 | 1.100 | 40,400 | +0.00(+0.00%) |
Apr 29, 2003 | 1.080 | 1.100 | 1.040 | 1.100 | 21,800 | +0.00(+0.00%) |
Apr 28, 2003 | 1.070 | 1.100 | 1.050 | 1.100 | 39,800 | +0.00(+0.00%) |
Apr 25, 2003 | 1.120 | 1.130 | 1.030 | 1.100 | 49,600 | -0.10(-8.33%) |
Apr 24, 2003 | 1.230 | 1.240 | 1.150 | 1.200 | 17,200 | +0.00(+0.00%) |
Apr 23, 2003 | 1.150 | 1.200 | 1.140 | 1.200 | 10,400 | +0.05(+4.35%) |
Apr 22, 2003 | 1.230 | 1.230 | 1.150 | 1.150 | 6,400 | -0.09(-7.26%) |
Apr 21, 2003 | 1.050 | 1.240 | 1.030 | 1.240 | 5,400 | +0.04(+3.33%) |
Apr 17, 2003 | 1.240 | 1.250 | 1.200 | 1.200 | 3,300 | +0.03(+2.56%) |
Apr 16, 2003 | 1.200 | 1.200 | 1.170 | 1.170 | 6,400 | -0.06(-4.88%) |
Apr 15, 2003 | 1.230 | 1.230 | 1.230 | 1.230 | 0 | +0.00(+0.00%) |
Apr 14, 2003 | 1.210 | 1.230 | 1.210 | 1.230 | 5,000 | -0.02(-1.60%) |
Apr 11, 2003 | 1.160 | 1.250 | 1.150 | 1.250 | 15,900 | +0.06(+5.04%) |
Apr 10, 2003 | 1.150 | 1.200 | 1.150 | 1.190 | 10,400 | -0.02(-1.65%) |
Apr 09, 2003 | 1.210 | 1.220 | 1.200 | 1.210 | 12,000 | +0.01(+0.83%) |
Apr 08, 2003 | 1.150 | 1.220 | 1.150 | 1.200 | 16,100 | +0.00(+0.00%) |
Apr 07, 2003 | 1.200 | 1.200 | 1.120 | 1.200 | 9,100 | +0.06(+5.26%) |
Apr 04, 2003 | 0.9900 | 1.160 | 0.9900 | 1.140 | 47,300 | -0.04(-3.39%) |
Apr 03, 2003 | 1.200 | 1.200 | 1.100 | 1.180 | 21,700 | -0.06(-4.84%) |
Apr 02, 2003 | 1.220 | 1.240 | 1.220 | 1.240 | 23,500 | -0.01(-0.80%) |
Apr 01, 2003 | 1.390 | 1.400 | 1.150 | 1.250 | 148,000 | -0.15(-10.71%) |
Mar 31, 2003 | 1.350 | 1.400 | 1.310 | 1.400 | 6,201 | -0.01(-0.71%) |
Mar 28, 2003 | 1.360 | 1.410 | 1.350 | 1.410 | 360,000 | -0.09(-5.94%) |
Mar 27, 2003 | 1.370 | 1.499 | 1.360 | 1.499 | 9,900 | +0.10(+7.07%) |
Mar 26, 2003 | 1.400 | 1.420 | 1.370 | 1.400 | 16,900 | +0.00(+0.00%) |
Mar 25, 2003 | 1.490 | 1.490 | 1.400 | 1.400 | 1,600 | +0.00(+0.00%) |
Mar 24, 2003 | 1.450 | 1.450 | 1.350 | 1.400 | 12,700 | -0.05(-3.45%) |
Mar 21, 2003 | 1.400 | 1.450 | 1.400 | 1.450 | 4,500 | +0.03(+2.11%) |
Mar 20, 2003 | 1.450 | 1.450 | 1.350 | 1.420 | 1,730,000 | +0.02(+1.43%) |
Mar 19, 2003 | 1.550 | 1.550 | 1.370 | 1.400 | 23,300 | -0.05(-3.45%) |
Mar 18, 2003 | 1.450 | 1.590 | 1.400 | 1.450 | 8,506 | -0.05(-3.33%) |
Mar 17, 2003 | 1.430 | 1.500 | 1.430 | 1.500 | 6,000 | +0.05(+3.45%) |
Mar 14, 2003 | 1.450 | 1.450 | 1.350 | 1.450 | 16,300 | -0.08(-5.23%) |
Mar 13, 2003 | 1.400 | 1.530 | 1.350 | 1.530 | 2,200 | +0.08(+5.52%) |
Mar 12, 2003 | 1.400 | 1.450 | 1.350 | 1.450 | 7,801 | +0.02(+1.40%) |
Mar 11, 2003 | 1.430 | 1.500 | 1.340 | 1.430 | 10,300 | -0.07(-4.67%) |
Mar 10, 2003 | 1.500 | 1.500 | 1.400 | 1.500 | 7,200 | -0.10(-6.25%) |
Mar 07, 2003 | 1.590 | 1.600 | 1.490 | 1.600 | 14,800 | +0.10(+6.67%) |
Mar 06, 2003 | 1.600 | 1.600 | 1.500 | 1.500 | 14,100 | -0.10(-6.25%) |
Mar 05, 2003 | 1.470 | 1.600 | 1.470 | 1.600 | 12,400 | +0.00(+0.00%) |
Mar 04, 2003 | 1.580 | 1.600 | 1.450 | 1.600 | 23,100 | +0.00(+0.00%) |
Mar 03, 2003 | 1.550 | 1.600 | 1.410 | 1.600 | 7,400 | +0.05(+3.23%) |
Feb 28, 2003 | 1.510 | 1.550 | 1.510 | 1.550 | 4,300 | +0.00(+0.00%) |
Feb 27, 2003 | 1.420 | 1.550 | 1.410 | 1.550 | 25,900 | +0.02(+1.31%) |
Feb 26, 2003 | 1.440 | 1.530 | 1.420 | 1.530 | 4,800 | +0.03(+2.00%) |
Feb 25, 2003 | 1.350 | 1.530 | 1.310 | 1.500 | 133,400 | +0.02(+1.35%) |
Feb 24, 2003 | 1.430 | 1.480 | 1.340 | 1.480 | 27,700 | +0.13(+9.63%) |
Feb 21, 2003 | 1.370 | 1.400 | 1.330 | 1.350 | 47,100 | -0.05(-3.57%) |
Feb 20, 2003 | 1.470 | 1.470 | 1.370 | 1.400 | 18,500 | -0.08(-5.41%) |
Feb 19, 2003 | 1.360 | 1.520 | 1.350 | 1.480 | 31,600 | -0.02(-1.33%) |
Feb 18, 2003 | 1.330 | 1.500 | 1.330 | 1.500 | 38,500 | +0.05(+3.45%) |
Feb 14, 2003 | 1.420 | 1.450 | 1.420 | 1.450 | 5,300 | +0.00(+0.00%) |
Feb 13, 2003 | 1.450 | 1.470 | 1.390 | 1.450 | 46,900 | +0.05(+3.57%) |
Feb 12, 2003 | 1.360 | 1.400 | 1.350 | 1.400 | 8,200 | +0.00(+0.00%) |
Feb 11, 2003 | 1.400 | 1.470 | 1.400 | 1.400 | 69,600 | +0.00(+0.00%) |
Feb 10, 2003 | 1.390 | 1.400 | 1.390 | 1.400 | 7,300 | +0.07(+5.26%) |
Feb 07, 2003 | 1.360 | 1.400 | 1.320 | 1.330 | 28,500 | -0.02(-1.48%) |
Feb 06, 2003 | 1.370 | 1.370 | 1.300 | 1.350 | 97,100 | +0.05(+3.85%) |
Feb 05, 2003 | 1.270 | 1.340 | 1.270 | 1.300 | 153,900 | +0.00(+0.00%) |
Feb 04, 2003 | 1.280 | 1.410 | 1.280 | 1.300 | 10,100 | +0.00(+0.00%) |