Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 7.130 | 7.180 | 6.800 | 6.880 | 86,400 | -0.19(-2.69%) |
Jan 29, 2004 | 7.050 | 7.230 | 7.000 | 7.070 | 80,700 | +0.06(+0.86%) |
Jan 28, 2004 | 7.550 | 7.620 | 6.970 | 7.010 | 136,600 | -0.48(-6.41%) |
Jan 27, 2004 | 7.390 | 7.500 | 7.210 | 7.490 | 134,900 | +0.12(+1.63%) |
Jan 26, 2004 | 7.620 | 7.640 | 7.330 | 7.370 | 110,700 | -0.21(-2.77%) |
Jan 23, 2004 | 7.700 | 7.700 | 7.580 | 7.580 | 100,200 | -0.15(-1.94%) |
Jan 22, 2004 | 7.370 | 7.790 | 7.350 | 7.730 | 92,500 | +0.01(+0.13%) |
Jan 21, 2004 | 8.000 | 8.000 | 7.460 | 7.720 | 182,300 | -0.28(-3.50%) |
Jan 20, 2004 | 8.000 | 8.100 | 7.770 | 8.000 | 164,700 | +0.18(+2.30%) |
Jan 16, 2004 | 7.160 | 7.850 | 7.160 | 7.820 | 173,700 | +0.60(+8.31%) |
Jan 15, 2004 | 7.440 | 7.450 | 7.000 | 7.220 | 132,489 | -0.23(-3.09%) |
Jan 14, 2004 | 7.490 | 7.530 | 7.281 | 7.450 | 114,145 | +0.19(+2.62%) |
Jan 13, 2004 | 7.170 | 7.310 | 7.100 | 7.260 | 74,401 | +0.05(+0.68%) |
Jan 12, 2004 | 7.360 | 7.400 | 7.100 | 7.211 | 157,213 | -0.16(-2.16%) |
Jan 09, 2004 | 6.880 | 7.490 | 6.870 | 7.370 | 124,815 | -0.07(-0.94%) |
Jan 08, 2004 | 6.900 | 7.650 | 6.780 | 7.440 | 306,839 | +0.33(+4.64%) |
Jan 07, 2004 | 7.770 | 7.810 | 7.050 | 7.110 | 665,032 | -0.74(-9.43%) |
Jan 06, 2004 | 7.880 | 8.400 | 7.480 | 7.850 | 3,536,900 | +1.82(+30.18%) |
Jan 05, 2004 | 5.990 | 6.030 | 5.860 | 6.030 | 383,900 | +0.08(+1.34%) |
Jan 02, 2004 | 5.990 | 6.000 | 5.760 | 5.950 | 330,000 | +0.26(+4.57%) |
Dec 31, 2003 | 5.900 | 5.957 | 5.500 | 5.690 | 48,500 | -0.13(-2.23%) |
Dec 30, 2003 | 5.851 | 6.000 | 5.800 | 5.820 | 34,356 | -0.18(-3.00%) |
Dec 29, 2003 | 5.801 | 6.000 | 5.800 | 6.000 | 151,701 | +0.10(+1.69%) |
Dec 26, 2003 | 5.750 | 5.900 | 5.650 | 5.900 | 52,300 | +0.15(+2.61%) |
Dec 24, 2003 | 5.590 | 5.750 | 5.590 | 5.750 | 82,937 | +0.22(+3.98%) |
Dec 23, 2003 | 5.600 | 5.700 | 5.430 | 5.530 | 112,393 | +0.03(+0.55%) |
Dec 22, 2003 | 4.950 | 5.500 | 4.950 | 5.500 | 166,214 | +0.06(+1.10%) |
Dec 19, 2003 | 5.750 | 5.840 | 5.170 | 5.440 | 471,190 | -0.06(-1.09%) |
Dec 18, 2003 | 5.500 | 5.550 | 5.480 | 5.500 | 149,476 | +0.02(+0.36%) |
Dec 17, 2003 | 5.240 | 5.600 | 5.210 | 5.480 | 81,473 | +0.25(+4.78%) |
Dec 16, 2003 | 5.280 | 5.350 | 5.110 | 5.230 | 133,804 | -0.17(-3.15%) |
Dec 15, 2003 | 5.600 | 5.602 | 5.350 | 5.400 | 50,000 | -0.20(-3.57%) |
Dec 12, 2003 | 5.020 | 5.640 | 4.950 | 5.600 | 94,280 | +0.56(+11.05%) |
Dec 11, 2003 | 5.000 | 5.120 | 5.030 | 5.043 | 21,901 | +0.04(+0.86%) |
Dec 10, 2003 | 5.260 | 5.280 | 5.000 | 5.000 | 26,690 | -0.30(-5.66%) |
Dec 09, 2003 | 4.890 | 5.740 | 4.870 | 5.300 | 196,835 | +0.39(+7.94%) |
Dec 08, 2003 | 5.000 | 5.000 | 4.910 | 4.910 | 39,684 | -0.12(-2.39%) |
Dec 05, 2003 | 5.140 | 5.370 | 5.140 | 5.030 | 58,607 | -0.12(-2.33%) |
Dec 04, 2003 | 5.190 | 5.230 | 4.860 | 5.150 | 159,225 | -0.08(-1.53%) |
Dec 03, 2003 | 5.190 | 5.310 | 4.990 | 5.230 | 135,167 | +0.14(+2.75%) |
Dec 02, 2003 | 5.020 | 5.400 | 5.000 | 5.090 | 120,893 | -0.02(-0.39%) |
Dec 01, 2003 | 5.100 | 5.200 | 4.990 | 5.110 | 421,323 | +0.00(+0.00%) |
Nov 28, 2003 | 4.960 | 5.250 | 4.850 | 5.110 | 47,909 | +0.15(+3.02%) |
Nov 26, 2003 | 5.000 | 5.070 | 4.860 | 4.960 | 44,437 | -0.06(-1.20%) |
Nov 25, 2003 | 5.089 | 5.089 | 5.000 | 5.020 | 57,450 | -0.10(-1.95%) |
Nov 24, 2003 | 4.650 | 5.120 | 4.650 | 5.120 | 110,819 | +0.37(+7.79%) |
Nov 21, 2003 | 5.200 | 5.150 | 4.800 | 4.750 | 280,872 | -0.45(-8.65%) |
Nov 20, 2003 | 4.679 | 5.250 | 4.660 | 5.200 | 105,416 | +0.50(+10.64%) |
Nov 19, 2003 | 4.650 | 4.710 | 4.600 | 4.700 | 59,150 | +0.04(+0.86%) |
Nov 18, 2003 | 4.670 | 4.720 | 4.650 | 4.660 | 214,040 | -0.03(-0.64%) |
Nov 17, 2003 | 4.650 | 4.770 | 4.650 | 4.690 | 144,980 | -0.01(-0.21%) |
Nov 14, 2003 | 4.770 | 4.920 | 4.650 | 4.700 | 161,756 | -0.07(-1.47%) |
Nov 13, 2003 | 4.980 | 5.010 | 4.750 | 4.770 | 170,802 | -0.14(-2.85%) |
Nov 12, 2003 | 4.780 | 5.080 | 4.780 | 4.910 | 104,274 | +0.15(+3.15%) |
Nov 11, 2003 | 4.690 | 4.900 | 4.550 | 4.760 | 414,250 | +0.16(+3.48%) |
Nov 10, 2003 | 5.090 | 5.100 | 4.590 | 4.600 | 126,881 | -0.42(-8.37%) |
Nov 07, 2003 | 5.170 | 5.230 | 4.870 | 5.020 | 108,534 | -0.16(-3.07%) |
Nov 06, 2003 | 5.300 | 5.430 | 5.100 | 5.179 | 80,936 | -0.12(-2.28%) |
Nov 05, 2003 | 5.100 | 5.370 | 4.900 | 5.300 | 4,367,576 | +0.01(+0.19%) |
Nov 04, 2003 | 5.700 | 5.900 | 5.210 | 5.290 | 161,600 | -0.55(-9.42%) |
Nov 03, 2003 | 5.750 | 5.900 | 5.690 | 5.840 | 25,300 | +0.09(+1.57%) |
Oct 31, 2003 | 5.920 | 5.930 | 5.750 | 5.750 | 18,006 | -0.18(-3.04%) |
Oct 30, 2003 | 5.720 | 6.000 | 5.800 | 5.930 | 53,933 | +0.21(+3.67%) |
Oct 29, 2003 | 5.670 | 5.850 | 5.410 | 5.720 | 42,256 | +0.12(+2.14%) |
Oct 28, 2003 | 5.810 | 5.830 | 5.450 | 5.600 | 21,700 | -0.16(-2.78%) |
Oct 27, 2003 | 5.640 | 5.790 | 5.610 | 5.760 | 27,300 | +0.12(+2.13%) |
Oct 24, 2003 | 5.550 | 5.640 | 5.450 | 5.640 | 21,300 | +0.09(+1.62%) |
Oct 23, 2003 | 5.490 | 5.610 | 5.000 | 5.550 | 95,900 | -0.14(-2.46%) |
Oct 22, 2003 | 5.920 | 6.000 | 5.510 | 5.690 | 52,100 | -0.30(-5.01%) |
Oct 21, 2003 | 5.760 | 6.000 | 5.670 | 5.990 | 31,989 | +0.14(+2.39%) |
Oct 20, 2003 | 5.864 | 5.864 | 5.690 | 5.850 | 33,745 | -0.04(-0.68%) |
Oct 17, 2003 | 6.099 | 6.100 | 5.850 | 5.890 | 20,914 | -0.16(-2.64%) |
Oct 16, 2003 | 5.930 | 5.930 | 5.930 | 6.050 | 17,875 | +0.13(+2.21%) |
Oct 15, 2003 | 6.000 | 6.030 | 5.850 | 5.919 | 83,978 | -0.08(-1.35%) |
Oct 14, 2003 | 5.990 | 6.310 | 5.950 | 6.000 | 175,576 | +0.01(+0.17%) |
Oct 13, 2003 | 5.930 | 5.990 | 5.820 | 5.990 | 18,292 | +0.09(+1.53%) |
Oct 10, 2003 | 5.960 | 5.990 | 5.880 | 5.900 | 32,811 | +0.00(+0.00%) |
Oct 09, 2003 | 5.930 | 6.000 | 5.850 | 5.900 | 34,744 | -0.03(-0.51%) |
Oct 08, 2003 | 5.720 | 6.000 | 5.720 | 5.930 | 102,721 | +0.21(+3.67%) |
Oct 07, 2003 | 5.950 | 5.960 | 5.720 | 5.720 | 41,308 | -0.19(-3.21%) |
Oct 06, 2003 | 5.850 | 5.960 | 5.840 | 5.910 | 65,490 | +0.11(+1.90%) |
Oct 03, 2003 | 5.850 | 6.060 | 5.690 | 5.800 | 94,852 | +0.13(+2.29%) |
Oct 02, 2003 | 5.880 | 5.936 | 5.670 | 5.670 | 98,622 | -0.21(-3.57%) |
Oct 01, 2003 | 5.470 | 5.940 | 5.470 | 5.880 | 120,625 | +0.37(+6.72%) |
Sep 30, 2003 | 5.350 | 5.510 | 5.310 | 5.510 | 95,431 | +0.06(+1.10%) |
Sep 29, 2003 | 5.580 | 5.620 | 5.200 | 5.450 | 124,505 | -0.18(-3.18%) |
Sep 26, 2003 | 5.850 | 5.900 | 5.550 | 5.629 | 120,909 | -0.17(-2.95%) |
Sep 25, 2003 | 5.880 | 5.970 | 5.710 | 5.800 | 133,366 | +0.00(+0.00%) |
Sep 24, 2003 | 5.790 | 5.980 | 5.710 | 5.800 | 91,888 | +0.01(+0.17%) |
Sep 23, 2003 | 5.840 | 6.060 | 5.790 | 5.790 | 54,153 | -0.14(-2.36%) |
Sep 22, 2003 | 5.800 | 6.000 | 5.720 | 5.930 | 87,355 | +0.06(+1.02%) |
Sep 19, 2003 | 5.940 | 6.000 | 5.820 | 5.870 | 49,871 | -0.15(-2.49%) |
Sep 18, 2003 | 5.820 | 6.100 | 5.820 | 6.020 | 82,599 | +0.13(+2.21%) |
Sep 17, 2003 | 6.000 | 6.000 | 5.800 | 5.890 | 42,179 | -0.08(-1.34%) |
Sep 16, 2003 | 5.850 | 6.100 | 5.800 | 5.970 | 217,198 | +0.14(+2.40%) |
Sep 15, 2003 | 6.100 | 6.100 | 5.700 | 5.830 | 100,700 | -0.18(-3.00%) |
Sep 12, 2003 | 5.950 | 6.200 | 5.950 | 6.010 | 37,300 | +0.03(+0.50%) |
Sep 11, 2003 | 6.480 | 6.480 | 5.850 | 5.980 | 115,400 | -0.22(-3.55%) |
Sep 10, 2003 | 6.280 | 6.470 | 6.130 | 6.200 | 213,400 | -0.16(-2.52%) |
Sep 09, 2003 | 6.490 | 6.540 | 6.130 | 6.360 | 313,800 | +0.13(+2.09%) |
Sep 08, 2003 | 5.960 | 6.300 | 5.780 | 6.230 | 426,200 | +0.90(+16.89%) |
Sep 05, 2003 | 5.430 | 5.550 | 5.300 | 5.330 | 189,267 | -0.12(-2.20%) |
Sep 04, 2003 | 5.410 | 5.550 | 5.304 | 5.450 | 117,300 | +0.02(+0.37%) |
Sep 03, 2003 | 5.460 | 5.650 | 5.230 | 5.430 | 226,100 | -0.02(-0.37%) |
Sep 02, 2003 | 5.260 | 5.670 | 5.170 | 5.450 | 216,100 | +0.18(+3.42%) |
Aug 29, 2003 | 4.850 | 5.800 | 4.850 | 5.270 | 219,400 | +0.31(+6.25%) |
Aug 28, 2003 | 4.750 | 4.960 | 4.750 | 4.960 | 37,800 | +0.23(+4.86%) |
Aug 27, 2003 | 4.750 | 4.880 | 4.730 | 4.730 | 136,700 | -0.03(-0.65%) |
Aug 26, 2003 | 4.960 | 4.960 | 4.719 | 4.761 | 138,900 | -0.21(-4.21%) |
Aug 25, 2003 | 5.030 | 5.100 | 4.840 | 4.970 | 95,300 | -0.03(-0.60%) |
Aug 22, 2003 | 5.000 | 5.120 | 4.810 | 5.000 | 79,300 | +0.04(+0.81%) |
Aug 21, 2003 | 5.140 | 5.140 | 4.750 | 4.960 | 351,100 | +0.06(+1.22%) |
Aug 20, 2003 | 4.550 | 4.900 | 4.490 | 4.900 | 239,900 | +0.39(+8.65%) |
Aug 19, 2003 | 4.250 | 4.550 | 4.250 | 4.510 | 238,300 | +0.26(+6.12%) |
Aug 18, 2003 | 4.290 | 4.310 | 4.210 | 4.250 | 32,700 | -0.04(-0.93%) |
Aug 15, 2003 | 4.240 | 4.310 | 4.210 | 4.290 | 42,700 | +0.09(+2.14%) |
Aug 14, 2003 | 4.200 | 4.300 | 4.150 | 4.200 | 87,400 | -0.02(-0.47%) |
Aug 13, 2003 | 4.230 | 4.310 | 4.130 | 4.220 | 81,300 | -0.03(-0.71%) |
Aug 12, 2003 | 4.260 | 4.440 | 4.010 | 4.250 | 335,800 | +0.00(+0.00%) |
Aug 11, 2003 | 3.940 | 4.250 | 3.940 | 4.250 | 198,200 | +0.35(+8.97%) |
Aug 08, 2003 | 3.910 | 3.930 | 3.800 | 3.900 | 131,300 | +0.00(+0.00%) |
Aug 07, 2003 | 3.710 | 3.900 | 3.660 | 3.900 | 233,400 | +0.08(+2.09%) |
Aug 06, 2003 | 3.800 | 3.920 | 3.600 | 3.820 | 167,300 | -0.06(-1.55%) |
Aug 05, 2003 | 3.800 | 3.940 | 3.700 | 3.880 | 243,500 | +0.09(+2.37%) |
Aug 04, 2003 | 3.580 | 3.860 | 3.580 | 3.790 | 275,200 | +0.04(+1.07%) |
Aug 01, 2003 | 3.900 | 3.960 | 3.650 | 3.750 | 193,527 | -0.13(-3.35%) |
Jul 31, 2003 | 3.790 | 3.940 | 3.700 | 3.880 | 207,700 | +0.18(+4.86%) |
Jul 30, 2003 | 3.920 | 4.000 | 3.550 | 3.700 | 373,000 | -0.19(-4.88%) |
Jul 29, 2003 | 3.910 | 3.960 | 3.830 | 3.890 | 381,500 | +0.13(+3.46%) |
Jul 28, 2003 | 3.370 | 3.850 | 3.360 | 3.760 | 436,500 | +0.42(+12.57%) |
Jul 25, 2003 | 3.310 | 3.400 | 3.300 | 3.340 | 436,200 | +0.05(+1.52%) |
Jul 24, 2003 | 3.300 | 3.400 | 3.290 | 3.290 | 153,800 | -0.01(-0.30%) |
Jul 23, 2003 | 3.300 | 3.330 | 3.200 | 3.300 | 113,300 | +0.00(+0.00%) |
Jul 22, 2003 | 3.280 | 3.380 | 3.250 | 3.300 | 102,900 | +0.05(+1.54%) |
Jul 21, 2003 | 3.350 | 3.350 | 3.180 | 3.250 | 195,200 | -0.12(-3.56%) |
Jul 18, 2003 | 3.310 | 3.430 | 3.260 | 3.370 | 47,500 | +0.12(+3.69%) |
Jul 17, 2003 | 3.360 | 3.500 | 3.200 | 3.250 | 194,400 | -0.19(-5.52%) |
Jul 16, 2003 | 3.320 | 3.480 | 3.320 | 3.440 | 94,200 | +0.09(+2.69%) |
Jul 15, 2003 | 3.450 | 3.500 | 3.320 | 3.350 | 44,500 | -0.11(-3.18%) |
Jul 14, 2003 | 3.520 | 3.520 | 3.350 | 3.460 | 313,100 | -0.01(-0.29%) |
Jul 11, 2003 | 3.470 | 3.510 | 3.380 | 3.470 | 56,241 | +0.05(+1.46%) |
Jul 10, 2003 | 3.500 | 3.500 | 3.310 | 3.420 | 82,000 | +0.01(+0.29%) |
Jul 09, 2003 | 3.500 | 3.540 | 3.410 | 3.410 | 215,800 | -0.07(-2.01%) |
Jul 08, 2003 | 3.580 | 3.600 | 3.400 | 3.480 | 336,900 | +0.19(+5.78%) |
Jul 07, 2003 | 3.350 | 3.350 | 3.180 | 3.290 | 299,300 | +0.19(+6.13%) |
Jul 03, 2003 | 3.250 | 3.300 | 3.100 | 3.100 | 117,000 | -0.16(-4.91%) |
Jul 02, 2003 | 3.170 | 3.500 | 3.170 | 3.260 | 335,100 | +0.08(+2.68%) |
Jul 01, 2003 | 3.250 | 3.390 | 3.160 | 3.175 | 117,900 | +0.04(+1.44%) |
Jun 30, 2003 | 3.460 | 3.460 | 3.080 | 3.130 | 542,300 | -0.13(-3.99%) |
Jun 27, 2003 | 3.160 | 3.650 | 3.150 | 3.260 | 128,533 | +0.03(+0.93%) |
Jun 26, 2003 | 3.350 | 3.350 | 3.150 | 3.230 | 101,200 | -0.11(-3.29%) |
Jun 25, 2003 | 3.260 | 3.340 | 3.100 | 3.340 | 69,800 | +0.15(+4.70%) |
Jun 24, 2003 | 3.140 | 3.250 | 3.100 | 3.190 | 53,600 | +0.10(+3.24%) |
Jun 23, 2003 | 3.250 | 3.490 | 3.010 | 3.090 | 114,100 | -0.24(-7.21%) |
Jun 20, 2003 | 3.350 | 3.490 | 3.250 | 3.330 | 113,600 | -0.08(-2.35%) |
Jun 19, 2003 | 3.650 | 3.710 | 3.400 | 3.410 | 106,800 | -0.30(-8.09%) |
Jun 18, 2003 | 3.600 | 3.760 | 3.510 | 3.710 | 100,400 | +0.09(+2.49%) |
Jun 17, 2003 | 3.720 | 3.890 | 3.600 | 3.620 | 102,300 | -0.21(-5.48%) |
Jun 16, 2003 | 3.640 | 3.880 | 3.500 | 3.830 | 71,000 | +0.30(+8.50%) |
Jun 13, 2003 | 3.500 | 3.900 | 3.400 | 3.530 | 145,400 | +0.02(+0.57%) |
Jun 12, 2003 | 3.690 | 3.700 | 3.500 | 3.510 | 111,700 | -0.12(-3.31%) |
Jun 11, 2003 | 4.010 | 4.080 | 3.620 | 3.630 | 159,500 | -0.19(-4.97%) |
Jun 10, 2003 | 4.010 | 4.100 | 3.570 | 3.820 | 131,500 | -0.18(-4.50%) |
Jun 09, 2003 | 3.960 | 4.170 | 3.870 | 4.000 | 98,360 | +0.04(+1.01%) |
Jun 06, 2003 | 4.070 | 4.470 | 3.920 | 3.960 | 193,000 | -0.48(-10.81%) |
Jun 05, 2003 | 4.310 | 4.490 | 3.900 | 4.440 | 189,000 | +0.14(+3.26%) |
Jun 04, 2003 | 3.960 | 4.400 | 3.890 | 4.300 | 181,000 | +0.48(+12.57%) |
Jun 03, 2003 | 3.700 | 3.950 | 3.700 | 3.820 | 190,500 | -0.07(-1.80%) |
Jun 02, 2003 | 3.660 | 3.950 | 3.650 | 3.890 | 176,300 | +0.23(+6.28%) |
May 30, 2003 | 3.750 | 3.800 | 3.600 | 3.660 | 133,500 | -0.04(-1.08%) |
May 29, 2003 | 3.760 | 3.950 | 3.600 | 3.700 | 144,100 | +0.00(+0.00%) |
May 28, 2003 | 3.730 | 3.900 | 3.700 | 3.700 | 209,200 | -0.03(-0.80%) |
May 27, 2003 | 3.250 | 3.790 | 3.250 | 3.730 | 172,100 | +0.36(+10.68%) |
May 23, 2003 | 3.450 | 3.450 | 3.270 | 3.370 | 84,800 | -0.11(-3.16%) |
May 22, 2003 | 3.350 | 3.500 | 3.230 | 3.480 | 153,100 | +0.04(+1.19%) |
May 21, 2003 | 3.370 | 3.700 | 3.060 | 3.439 | 308,300 | +0.07(+2.05%) |
May 20, 2003 | 3.610 | 3.800 | 3.270 | 3.370 | 112,000 | -0.20(-5.60%) |
May 19, 2003 | 3.750 | 3.980 | 3.450 | 3.570 | 186,600 | -0.21(-5.56%) |
May 16, 2003 | 3.290 | 4.050 | 3.220 | 3.780 | 278,000 | +0.38(+11.18%) |
May 15, 2003 | 3.270 | 3.900 | 3.090 | 3.400 | 233,100 | +0.26(+8.28%) |
May 14, 2003 | 3.090 | 3.230 | 3.050 | 3.140 | 305,200 | +0.04(+1.29%) |
May 13, 2003 | 2.930 | 3.200 | 2.930 | 3.100 | 177,700 | +0.10(+3.33%) |
May 12, 2003 | 3.000 | 3.100 | 2.910 | 3.000 | 251,900 | +0.09(+3.09%) |
May 09, 2003 | 2.840 | 2.980 | 2.800 | 2.910 | 151,200 | +0.07(+2.46%) |
May 08, 2003 | 2.770 | 2.900 | 2.680 | 2.840 | 92,700 | +0.04(+1.43%) |
May 07, 2003 | 2.850 | 2.970 | 2.750 | 2.800 | 384,500 | -0.10(-3.45%) |
May 06, 2003 | 3.100 | 3.150 | 2.750 | 2.900 | 252,100 | -0.20(-6.45%) |
May 05, 2003 | 3.000 | 3.310 | 2.990 | 3.100 | 379,400 | +0.18(+6.16%) |
May 02, 2003 | 2.450 | 3.000 | 2.430 | 2.920 | 501,600 | +0.66(+29.20%) |
Apr 30, 2003 | 2.390 | 2.400 | 2.200 | 2.260 | 67,200 | -0.09(-3.83%) |
Apr 29, 2003 | 2.360 | 2.450 | 2.270 | 2.350 | 710,800 | -0.04(-1.67%) |
Apr 28, 2003 | 2.370 | 2.390 | 2.260 | 2.390 | 150,900 | +0.13(+5.75%) |
Apr 25, 2003 | 2.390 | 2.390 | 2.250 | 2.260 | 49,200 | -0.04(-1.74%) |
Apr 24, 2003 | 2.360 | 2.400 | 2.220 | 2.300 | 254,900 | -0.05(-2.13%) |
Apr 23, 2003 | 2.370 | 2.390 | 2.290 | 2.350 | 79,200 | +0.00(+0.00%) |
Apr 22, 2003 | 2.410 | 2.520 | 2.320 | 2.350 | 114,800 | -0.05(-2.08%) |
Apr 21, 2003 | 2.330 | 2.750 | 2.330 | 2.400 | 134,100 | +0.00(+0.00%) |
Apr 17, 2003 | 2.300 | 2.410 | 2.100 | 2.400 | 773,300 | +0.12(+5.26%) |
Apr 16, 2003 | 2.300 | 2.320 | 2.270 | 2.280 | 89,800 | +0.00(+0.00%) |
Apr 15, 2003 | 2.360 | 2.360 | 2.260 | 2.280 | 152,200 | -0.02(-0.87%) |
Apr 14, 2003 | 2.400 | 2.450 | 2.250 | 2.300 | 597,900 | -0.10(-4.17%) |
Apr 11, 2003 | 2.650 | 2.650 | 2.210 | 2.400 | 964,500 | -0.28(-10.45%) |
Apr 10, 2003 | 2.650 | 2.820 | 2.570 | 2.680 | 45,600 | +0.00(+0.00%) |
Apr 09, 2003 | 2.850 | 2.950 | 2.650 | 2.680 | 106,500 | -0.15(-5.30%) |
Apr 08, 2003 | 2.860 | 2.860 | 2.760 | 2.830 | 357,500 | +0.03(+1.07%) |
Apr 07, 2003 | 3.000 | 3.090 | 2.780 | 2.800 | 108,200 | -0.19(-6.35%) |
Apr 04, 2003 | 3.150 | 3.150 | 2.960 | 2.990 | 92,500 | -0.20(-6.24%) |
Apr 03, 2003 | 2.900 | 3.189 | 2.900 | 3.189 | 296,000 | +0.19(+6.30%) |
Apr 02, 2003 | 3.130 | 3.160 | 2.860 | 3.000 | 678,600 | -0.08(-2.60%) |
Apr 01, 2003 | 3.260 | 3.390 | 2.630 | 3.080 | 1,365,700 | -1.10(-26.32%) |
Mar 28, 2003 | 4.240 | 4.390 | 4.150 | 4.180 | 66,161 | -0.22(-5.00%) |
Mar 27, 2003 | 4.300 | 4.490 | 4.200 | 4.400 | 35,278 | +0.06(+1.38%) |
Mar 26, 2003 | 4.400 | 4.701 | 4.320 | 4.340 | 26,388 | -0.24(-5.24%) |
Mar 25, 2003 | 4.110 | 4.600 | 4.110 | 4.580 | 62,877 | +0.42(+10.10%) |
Mar 24, 2003 | 4.300 | 4.600 | 4.150 | 4.160 | 74,746 | -0.34(-7.56%) |
Mar 21, 2003 | 4.140 | 4.550 | 4.140 | 4.500 | 132,304 | +0.34(+8.17%) |
Mar 20, 2003 | 4.200 | 4.230 | 4.120 | 4.160 | 45,052 | -0.21(-4.81%) |
Mar 19, 2003 | 4.200 | 4.440 | 4.100 | 4.370 | 50,204 | +0.07(+1.63%) |
Mar 18, 2003 | 4.110 | 4.300 | 4.110 | 4.300 | 100,800 | +0.15(+3.61%) |
Mar 17, 2003 | 4.110 | 4.190 | 4.050 | 4.150 | 84,800 | +0.00(+0.00%) |
Mar 14, 2003 | 4.120 | 4.290 | 4.120 | 4.150 | 36,800 | -0.10(-2.35%) |
Mar 13, 2003 | 4.190 | 4.250 | 4.140 | 4.250 | 36,500 | +0.09(+2.16%) |
Mar 12, 2003 | 4.100 | 4.280 | 4.100 | 4.160 | 40,800 | -0.02(-0.48%) |
Mar 11, 2003 | 4.020 | 4.180 | 4.020 | 4.180 | 40,400 | +0.03(+0.72%) |
Mar 10, 2003 | 4.150 | 4.160 | 4.100 | 4.150 | 33,400 | +0.00(+0.00%) |
Mar 07, 2003 | 4.110 | 4.200 | 4.040 | 4.150 | 67,300 | -0.02(-0.48%) |
Mar 06, 2003 | 4.160 | 4.170 | 4.100 | 4.170 | 39,900 | +0.03(+0.72%) |
Mar 05, 2003 | 4.240 | 4.360 | 4.100 | 4.140 | 343,600 | -0.16(-3.72%) |
Mar 04, 2003 | 4.250 | 4.300 | 4.160 | 4.300 | 14,300 | +0.13(+3.12%) |
Mar 03, 2003 | 3.970 | 4.230 | 3.970 | 4.170 | 17,000 | +0.09(+2.23%) |
Feb 28, 2003 | 4.300 | 4.350 | 4.050 | 4.079 | 33,200 | -0.17(-4.02%) |
Feb 27, 2003 | 4.080 | 4.330 | 4.080 | 4.250 | 19,300 | +0.12(+2.91%) |
Feb 26, 2003 | 4.310 | 4.400 | 4.100 | 4.130 | 13,700 | -0.25(-5.71%) |
Feb 25, 2003 | 4.100 | 4.390 | 4.040 | 4.380 | 39,600 | +0.28(+6.83%) |
Feb 24, 2003 | 4.210 | 4.350 | 4.090 | 4.100 | 11,200 | -0.21(-4.87%) |
Feb 21, 2003 | 4.250 | 4.350 | 4.180 | 4.310 | 24,300 | +0.12(+2.86%) |
Feb 20, 2003 | 4.100 | 4.250 | 4.100 | 4.190 | 18,800 | +0.09(+2.17%) |
Feb 19, 2003 | 4.300 | 4.380 | 4.100 | 4.101 | 38,300 | -0.20(-4.63%) |
Feb 18, 2003 | 4.100 | 4.400 | 4.050 | 4.300 | 63,800 | +0.20(+4.88%) |
Feb 14, 2003 | 4.050 | 4.190 | 4.050 | 4.100 | 37,200 | -0.02(-0.49%) |
Feb 13, 2003 | 3.920 | 4.200 | 3.920 | 4.120 | 58,400 | +0.11(+2.74%) |
Feb 12, 2003 | 4.030 | 4.030 | 3.930 | 4.010 | 26,300 | -0.05(-1.23%) |
Feb 11, 2003 | 4.410 | 4.550 | 4.040 | 4.060 | 56,200 | -0.31(-7.09%) |
Feb 10, 2003 | 4.110 | 4.410 | 4.050 | 4.370 | 80,500 | +0.32(+7.90%) |
Feb 07, 2003 | 4.080 | 4.560 | 4.020 | 4.050 | 91,900 | +0.03(+0.75%) |
Feb 06, 2003 | 4.070 | 4.130 | 4.000 | 4.020 | 16,000 | +0.00(+0.00%) |
Feb 05, 2003 | 4.190 | 4.450 | 3.980 | 4.020 | 54,200 | -0.14(-3.37%) |
Feb 04, 2003 | 4.200 | 4.500 | 4.110 | 4.160 | 152,500 | -0.09(-2.12%) |