Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 2.970 | 3.330 | 2.900 | 3.330 | 1,013,400 | +0.30(+9.90%) |
Jan 29, 2004 | 3.020 | 3.200 | 2.850 | 3.030 | 751,300 | -0.11(-3.50%) |
Jan 28, 2004 | 3.170 | 3.250 | 3.000 | 3.140 | 717,200 | -0.08(-2.48%) |
Jan 27, 2004 | 3.170 | 3.250 | 3.120 | 3.220 | 617,800 | +0.04(+1.26%) |
Jan 26, 2004 | 3.190 | 3.190 | 3.080 | 3.180 | 632,500 | +0.05(+1.60%) |
Jan 23, 2004 | 3.180 | 3.190 | 2.950 | 3.130 | 1,271,900 | -0.02(-0.63%) |
Jan 22, 2004 | 3.150 | 3.350 | 3.030 | 3.150 | 2,457,300 | +0.01(+0.32%) |
Jan 21, 2004 | 2.580 | 3.150 | 2.570 | 3.140 | 3,605,500 | +0.61(+24.11%) |
Jan 20, 2004 | 2.530 | 2.530 | 2.490 | 2.530 | 961,400 | +0.00(+0.00%) |
Jan 16, 2004 | 2.520 | 2.540 | 2.480 | 2.530 | 1,060,700 | +0.05(+2.02%) |
Jan 15, 2004 | 2.500 | 2.530 | 2.460 | 2.480 | 469,765 | -0.05(-1.98%) |
Jan 14, 2004 | 2.600 | 2.620 | 2.480 | 2.530 | 805,808 | -0.06(-2.32%) |
Jan 13, 2004 | 2.450 | 2.600 | 2.420 | 2.590 | 1,596,838 | +0.16(+6.58%) |
Jan 12, 2004 | 2.430 | 2.480 | 2.370 | 2.430 | 953,935 | -0.02(-0.82%) |
Jan 09, 2004 | 2.450 | 2.480 | 2.380 | 2.450 | 1,132,346 | -0.02(-0.81%) |
Jan 08, 2004 | 2.520 | 2.540 | 2.450 | 2.470 | 1,124,821 | -0.03(-1.20%) |
Jan 07, 2004 | 2.570 | 2.580 | 2.450 | 2.500 | 2,432,572 | -0.08(-3.10%) |
Jan 06, 2004 | 2.450 | 2.620 | 2.410 | 2.580 | 4,235,600 | +0.19(+7.99%) |
Jan 05, 2004 | 2.355 | 2.580 | 2.150 | 2.389 | 12,846,800 | -1.98(-45.33%) |
Dec 31, 2003 | 4.340 | 4.580 | 4.180 | 4.370 | 1,398,300 | +0.17(+4.05%) |
Dec 30, 2003 | 4.280 | 4.560 | 4.000 | 4.200 | 1,873,948 | +0.15(+3.70%) |
Dec 29, 2003 | 4.100 | 4.100 | 3.980 | 4.050 | 873,545 | -0.01(-0.22%) |
Dec 26, 2003 | 4.000 | 4.090 | 3.990 | 4.059 | 354,102 | +0.06(+1.48%) |
Dec 24, 2003 | 4.040 | 4.180 | 3.970 | 4.000 | 630,882 | -0.14(-3.38%) |
Dec 23, 2003 | 4.500 | 4.500 | 4.090 | 4.140 | 514,324 | -0.30(-6.76%) |
Dec 22, 2003 | 4.210 | 4.500 | 4.110 | 4.440 | 329,155 | +0.07(+1.60%) |
Dec 19, 2003 | 4.240 | 4.390 | 4.140 | 4.370 | 608,549 | +0.17(+4.05%) |
Dec 18, 2003 | 4.150 | 4.250 | 4.020 | 4.200 | 525,046 | +0.12(+2.94%) |
Dec 17, 2003 | 4.100 | 4.200 | 3.960 | 4.080 | 647,792 | +0.03(+0.74%) |
Dec 16, 2003 | 4.354 | 4.500 | 3.840 | 4.050 | 1,077,942 | -0.40(-8.99%) |
Dec 15, 2003 | 4.880 | 4.920 | 4.430 | 4.450 | 571,418 | -0.33(-6.90%) |
Dec 12, 2003 | 4.800 | 4.860 | 4.580 | 4.780 | 577,167 | +0.04(+0.84%) |
Dec 11, 2003 | 4.650 | 4.800 | 4.650 | 4.740 | 311,200 | +0.04(+0.85%) |
Dec 10, 2003 | 4.800 | 4.890 | 4.650 | 4.700 | 337,761 | +0.00(+0.00%) |
Dec 09, 2003 | 4.970 | 5.070 | 4.700 | 4.700 | 665,412 | -0.30(-6.00%) |
Dec 08, 2003 | 5.060 | 5.113 | 4.900 | 5.000 | 577,137 | -0.05(-0.99%) |
Dec 05, 2003 | 5.000 | 5.290 | 4.900 | 5.050 | 1,120,757 | +0.05(+1.00%) |
Dec 04, 2003 | 5.140 | 5.200 | 4.970 | 5.000 | 1,165,312 | +0.03(+0.60%) |
Dec 03, 2003 | 5.320 | 5.400 | 4.740 | 4.970 | 762,700 | -0.18(-3.50%) |
Dec 02, 2003 | 4.900 | 5.270 | 4.840 | 5.150 | 1,080,462 | +0.30(+6.19%) |
Dec 01, 2003 | 4.850 | 4.890 | 4.714 | 4.850 | 219,816 | +0.02(+0.41%) |
Nov 28, 2003 | 4.800 | 4.880 | 4.770 | 4.830 | 150,844 | +0.03(+0.63%) |
Nov 26, 2003 | 4.800 | 4.890 | 4.550 | 4.800 | 278,799 | +0.00(+0.00%) |
Nov 25, 2003 | 4.980 | 4.980 | 4.790 | 4.800 | 215,323 | -0.05(-1.03%) |
Nov 24, 2003 | 4.750 | 4.950 | 4.750 | 4.850 | 450,442 | +0.07(+1.46%) |
Nov 21, 2003 | 4.860 | 4.900 | 4.800 | 4.780 | 166,375 | -0.08(-1.65%) |
Nov 20, 2003 | 4.910 | 4.980 | 4.800 | 4.860 | 215,870 | -0.06(-1.22%) |
Nov 19, 2003 | 4.920 | 5.020 | 4.800 | 4.920 | 195,306 | +0.01(+0.20%) |
Nov 18, 2003 | 4.960 | 5.110 | 4.800 | 4.910 | 436,484 | +0.00(+0.00%) |
Nov 17, 2003 | 4.990 | 4.990 | 4.670 | 4.910 | 273,000 | +0.08(+1.66%) |
Nov 14, 2003 | 4.760 | 5.000 | 4.700 | 4.830 | 559,424 | +0.06(+1.26%) |
Nov 13, 2003 | 4.650 | 4.940 | 4.600 | 4.770 | 578,271 | +0.22(+4.84%) |
Nov 12, 2003 | 4.650 | 4.680 | 4.330 | 4.550 | 499,783 | -0.06(-1.30%) |
Nov 11, 2003 | 4.910 | 4.990 | 4.530 | 4.610 | 387,515 | -0.38(-7.62%) |
Nov 10, 2003 | 4.950 | 5.030 | 4.830 | 4.990 | 559,937 | +0.04(+0.81%) |
Nov 07, 2003 | 5.090 | 5.160 | 4.850 | 4.950 | 421,476 | -0.11(-2.15%) |
Nov 06, 2003 | 4.520 | 5.080 | 4.500 | 5.059 | 1,362,671 | +0.56(+12.42%) |
Nov 05, 2003 | 4.800 | 4.850 | 4.450 | 4.500 | 463,230 | -0.32(-6.64%) |
Nov 04, 2003 | 4.930 | 4.980 | 4.800 | 4.820 | 260,974 | -0.22(-4.35%) |
Nov 03, 2003 | 5.010 | 5.170 | 4.940 | 5.039 | 167,633 | -0.05(-1.00%) |
Oct 31, 2003 | 5.240 | 5.350 | 5.050 | 5.090 | 237,401 | -0.07(-1.36%) |
Oct 30, 2003 | 5.010 | 5.280 | 5.000 | 5.160 | 484,560 | +0.15(+2.99%) |
Oct 29, 2003 | 5.040 | 5.040 | 4.900 | 5.010 | 115,987 | +0.05(+1.01%) |
Oct 28, 2003 | 4.990 | 5.140 | 4.950 | 4.960 | 190,395 | -0.07(-1.39%) |
Oct 27, 2003 | 5.000 | 5.240 | 4.950 | 5.030 | 165,500 | -0.09(-1.76%) |
Oct 24, 2003 | 5.010 | 5.380 | 4.930 | 5.120 | 349,400 | +0.16(+3.23%) |
Oct 23, 2003 | 5.150 | 5.170 | 4.900 | 4.960 | 262,600 | -0.21(-4.04%) |
Oct 22, 2003 | 5.140 | 5.210 | 5.000 | 5.169 | 416,000 | +0.03(+0.56%) |
Oct 21, 2003 | 5.270 | 5.280 | 5.100 | 5.140 | 250,252 | -0.12(-2.28%) |
Oct 20, 2003 | 5.500 | 5.620 | 5.250 | 5.260 | 257,202 | -0.26(-4.71%) |
Oct 17, 2003 | 5.860 | 5.898 | 5.460 | 5.520 | 167,820 | -0.37(-6.28%) |
Oct 16, 2003 | 5.900 | 5.970 | 5.810 | 5.890 | 122,198 | -0.02(-0.34%) |
Oct 15, 2003 | 6.050 | 6.088 | 5.900 | 5.910 | 119,790 | -0.12(-1.99%) |
Oct 14, 2003 | 6.030 | 6.050 | 5.950 | 6.030 | 162,144 | +0.04(+0.67%) |
Oct 13, 2003 | 5.960 | 6.100 | 5.850 | 5.990 | 91,564 | +0.05(+0.84%) |
Oct 10, 2003 | 5.970 | 5.980 | 5.750 | 5.940 | 96,156 | -0.01(-0.17%) |
Oct 09, 2003 | 5.860 | 6.000 | 5.800 | 5.950 | 391,753 | +0.09(+1.54%) |
Oct 08, 2003 | 6.030 | 6.080 | 5.830 | 5.860 | 156,221 | -0.10(-1.68%) |
Oct 07, 2003 | 5.730 | 6.060 | 5.730 | 5.960 | 371,075 | +0.21(+3.65%) |
Oct 06, 2003 | 5.770 | 5.800 | 5.620 | 5.750 | 123,551 | +0.15(+2.68%) |
Oct 03, 2003 | 5.850 | 5.940 | 5.550 | 5.600 | 445,575 | -0.18(-3.11%) |
Oct 02, 2003 | 5.570 | 5.850 | 5.410 | 5.780 | 314,909 | +0.28(+5.09%) |
Oct 01, 2003 | 5.400 | 5.550 | 5.100 | 5.500 | 375,017 | +0.11(+2.04%) |
Sep 30, 2003 | 5.580 | 5.610 | 5.240 | 5.390 | 463,759 | -0.18(-3.23%) |
Sep 29, 2003 | 5.310 | 5.600 | 5.050 | 5.570 | 449,096 | +0.11(+2.01%) |
Sep 26, 2003 | 5.640 | 5.690 | 5.350 | 5.460 | 406,786 | -0.15(-2.67%) |
Sep 25, 2003 | 6.210 | 6.210 | 5.520 | 5.610 | 756,919 | -0.51(-8.33%) |
Sep 24, 2003 | 6.500 | 6.600 | 6.070 | 6.120 | 559,827 | -0.38(-5.85%) |
Sep 23, 2003 | 6.300 | 6.600 | 6.170 | 6.500 | 664,153 | +0.25(+4.00%) |
Sep 22, 2003 | 6.550 | 6.630 | 6.190 | 6.250 | 496,448 | -0.27(-4.14%) |
Sep 19, 2003 | 6.650 | 6.810 | 6.500 | 6.520 | 614,556 | -0.12(-1.81%) |
Sep 18, 2003 | 6.780 | 6.920 | 6.540 | 6.640 | 1,410,816 | -0.02(-0.30%) |
Sep 17, 2003 | 6.470 | 6.750 | 6.450 | 6.660 | 5,452,864 | -1.60(-19.38%) |
Sep 16, 2003 | 8.073 | 8.290 | 8.000 | 8.261 | 707,396 | +0.28(+3.52%) |
Sep 15, 2003 | 7.900 | 8.090 | 7.800 | 7.980 | 191,300 | +0.08(+1.01%) |
Sep 12, 2003 | 7.850 | 7.900 | 7.600 | 7.900 | 118,800 | +0.11(+1.41%) |
Sep 11, 2003 | 7.710 | 7.790 | 7.600 | 7.790 | 103,300 | +0.23(+3.04%) |
Sep 10, 2003 | 7.960 | 7.960 | 7.450 | 7.560 | 186,800 | -0.28(-3.57%) |
Sep 09, 2003 | 8.100 | 8.200 | 7.840 | 7.840 | 292,500 | -0.30(-3.69%) |
Sep 08, 2003 | 8.350 | 8.450 | 8.100 | 8.140 | 214,100 | -0.07(-0.85%) |
Sep 05, 2003 | 8.060 | 8.346 | 7.980 | 8.210 | 302,620 | +0.04(+0.49%) |
Sep 04, 2003 | 8.420 | 8.470 | 8.020 | 8.170 | 413,000 | +0.16(+2.00%) |
Sep 03, 2003 | 7.990 | 8.350 | 7.550 | 8.010 | 538,600 | +0.19(+2.43%) |
Sep 02, 2003 | 7.470 | 7.840 | 7.200 | 7.820 | 381,500 | +0.35(+4.69%) |
Aug 29, 2003 | 7.530 | 7.530 | 7.120 | 7.470 | 172,500 | +0.13(+1.77%) |
Aug 28, 2003 | 7.310 | 7.410 | 7.220 | 7.340 | 171,500 | +0.06(+0.82%) |
Aug 27, 2003 | 7.100 | 7.300 | 6.950 | 7.280 | 210,900 | +0.27(+3.85%) |
Aug 26, 2003 | 7.050 | 7.100 | 6.910 | 7.010 | 126,900 | -0.08(-1.11%) |
Aug 25, 2003 | 7.280 | 7.290 | 6.960 | 7.089 | 381,400 | +0.21(+3.04%) |
Aug 22, 2003 | 6.820 | 6.950 | 6.700 | 6.880 | 96,300 | -0.02(-0.29%) |
Aug 21, 2003 | 6.700 | 6.900 | 6.670 | 6.900 | 84,100 | +0.25(+3.76%) |
Aug 20, 2003 | 6.700 | 6.900 | 6.650 | 6.650 | 47,500 | -0.19(-2.78%) |
Aug 19, 2003 | 6.930 | 6.950 | 6.690 | 6.840 | 116,400 | -0.03(-0.44%) |
Aug 18, 2003 | 6.890 | 6.968 | 6.750 | 6.870 | 75,000 | +0.07(+1.03%) |
Aug 15, 2003 | 6.780 | 6.930 | 6.680 | 6.800 | 27,200 | +0.07(+1.04%) |
Aug 14, 2003 | 6.850 | 6.950 | 6.660 | 6.730 | 74,800 | -0.16(-2.31%) |
Aug 13, 2003 | 6.860 | 6.937 | 6.761 | 6.889 | 42,000 | -0.04(-0.59%) |
Aug 12, 2003 | 6.890 | 6.930 | 6.710 | 6.930 | 63,500 | +0.08(+1.17%) |
Aug 11, 2003 | 6.600 | 6.870 | 6.500 | 6.850 | 69,100 | +0.10(+1.48%) |
Aug 08, 2003 | 6.800 | 6.836 | 6.450 | 6.750 | 64,900 | -0.04(-0.59%) |
Aug 07, 2003 | 6.130 | 6.800 | 6.090 | 6.790 | 153,600 | +0.39(+6.09%) |
Aug 06, 2003 | 6.800 | 6.800 | 6.230 | 6.400 | 270,500 | -0.20(-3.03%) |
Aug 05, 2003 | 7.080 | 7.120 | 6.560 | 6.600 | 198,300 | -0.43(-6.12%) |
Aug 04, 2003 | 7.000 | 7.320 | 6.750 | 7.030 | 233,000 | -0.02(-0.28%) |
Aug 01, 2003 | 7.440 | 7.490 | 7.000 | 7.050 | 420,535 | -0.39(-5.24%) |
Jul 31, 2003 | 7.300 | 7.700 | 7.220 | 7.440 | 400,000 | +0.21(+2.90%) |
Jul 30, 2003 | 7.350 | 7.700 | 7.140 | 7.230 | 565,500 | -0.20(-2.69%) |
Jul 29, 2003 | 7.100 | 7.500 | 6.950 | 7.430 | 405,600 | +0.33(+4.65%) |
Jul 28, 2003 | 6.840 | 7.300 | 6.800 | 7.100 | 484,200 | +0.29(+4.26%) |
Jul 25, 2003 | 6.320 | 6.860 | 6.320 | 6.810 | 134,300 | +0.28(+4.34%) |
Jul 24, 2003 | 6.850 | 6.860 | 6.400 | 6.527 | 107,000 | -0.28(-4.16%) |
Jul 23, 2003 | 6.870 | 6.900 | 6.440 | 6.810 | 120,000 | -0.05(-0.73%) |
Jul 22, 2003 | 6.700 | 6.880 | 6.600 | 6.860 | 144,500 | +0.20(+3.00%) |
Jul 21, 2003 | 6.530 | 6.779 | 6.460 | 6.660 | 142,800 | +0.00(+0.00%) |
Jul 18, 2003 | 6.590 | 6.850 | 6.270 | 6.660 | 234,800 | +0.16(+2.46%) |
Jul 17, 2003 | 6.710 | 7.460 | 6.460 | 6.500 | 774,800 | -0.46(-6.61%) |
Jul 16, 2003 | 6.280 | 7.000 | 6.080 | 6.960 | 2,121,900 | +0.64(+10.13%) |
Jul 15, 2003 | 6.350 | 6.350 | 5.950 | 6.320 | 190,100 | +0.08(+1.28%) |
Jul 14, 2003 | 6.290 | 6.390 | 6.100 | 6.240 | 230,700 | -0.01(-0.16%) |
Jul 11, 2003 | 6.240 | 6.290 | 6.030 | 6.250 | 504,000 | +0.10(+1.63%) |
Jul 10, 2003 | 6.050 | 6.420 | 5.970 | 6.150 | 449,300 | -0.05(-0.81%) |
Jul 09, 2003 | 5.500 | 6.260 | 5.360 | 6.200 | 1,311,700 | +0.75(+13.76%) |
Jul 08, 2003 | 5.680 | 5.690 | 5.310 | 5.450 | 233,600 | -0.07(-1.27%) |
Jul 07, 2003 | 5.100 | 5.670 | 4.900 | 5.520 | 520,500 | +0.57(+11.52%) |
Jul 03, 2003 | 4.630 | 5.070 | 4.630 | 4.950 | 151,400 | +0.30(+6.45%) |
Jul 02, 2003 | 4.900 | 4.900 | 4.560 | 4.650 | 224,070 | -0.19(-3.93%) |
Jul 01, 2003 | 5.090 | 5.100 | 4.670 | 4.840 | 276,800 | -0.20(-3.97%) |
Jun 30, 2003 | 5.030 | 5.180 | 4.820 | 5.040 | 1,117,200 | +0.01(+0.20%) |
Jun 27, 2003 | 5.100 | 5.170 | 4.750 | 5.030 | 299,100 | -0.06(-1.18%) |
Jun 26, 2003 | 5.310 | 5.310 | 5.070 | 5.090 | 225,800 | -0.22(-4.14%) |
Jun 25, 2003 | 5.250 | 5.390 | 5.110 | 5.310 | 179,800 | +0.05(+0.95%) |
Jun 24, 2003 | 4.900 | 5.340 | 4.900 | 5.260 | 341,300 | +0.03(+0.57%) |
Jun 23, 2003 | 5.750 | 5.850 | 4.920 | 5.230 | 529,400 | -0.67(-11.36%) |
Jun 20, 2003 | 5.800 | 5.900 | 5.700 | 5.900 | 101,200 | -0.03(-0.51%) |
Jun 19, 2003 | 6.350 | 6.420 | 5.820 | 5.930 | 255,200 | -0.37(-5.87%) |
Jun 18, 2003 | 6.430 | 6.490 | 6.250 | 6.300 | 247,100 | +0.04(+0.62%) |
Jun 17, 2003 | 6.450 | 6.450 | 6.250 | 6.261 | 125,300 | -0.18(-2.78%) |
Jun 16, 2003 | 6.260 | 6.490 | 6.250 | 6.440 | 258,600 | +0.01(+0.16%) |
Jun 13, 2003 | 6.590 | 6.700 | 6.200 | 6.430 | 347,300 | -0.07(-1.08%) |
Jun 12, 2003 | 6.050 | 6.510 | 6.050 | 6.500 | 272,800 | +0.40(+6.63%) |
Jun 11, 2003 | 6.000 | 6.190 | 5.810 | 6.096 | 428,100 | +0.18(+2.97%) |
Jun 10, 2003 | 5.850 | 6.030 | 5.750 | 5.920 | 316,800 | +0.12(+2.09%) |
Jun 09, 2003 | 6.000 | 6.110 | 5.510 | 5.799 | 134,800 | -0.21(-3.51%) |
Jun 06, 2003 | 6.050 | 6.500 | 5.650 | 6.010 | 310,400 | -0.10(-1.64%) |
Jun 05, 2003 | 6.490 | 6.500 | 6.000 | 6.110 | 276,000 | -0.01(-0.16%) |
Jun 04, 2003 | 6.000 | 6.200 | 6.000 | 6.120 | 151,100 | +0.06(+0.99%) |
Jun 03, 2003 | 6.220 | 6.290 | 5.900 | 6.060 | 153,000 | -0.20(-3.19%) |
Jun 02, 2003 | 6.470 | 6.800 | 5.980 | 6.260 | 313,700 | -0.16(-2.49%) |
May 30, 2003 | 6.690 | 6.800 | 6.250 | 6.420 | 160,900 | -0.23(-3.46%) |
May 29, 2003 | 6.700 | 6.700 | 6.310 | 6.650 | 280,400 | +0.01(+0.15%) |
May 28, 2003 | 6.420 | 6.960 | 6.400 | 6.640 | 532,500 | +0.24(+3.75%) |
May 27, 2003 | 6.240 | 6.400 | 6.100 | 6.400 | 431,200 | +0.06(+0.95%) |
May 23, 2003 | 6.080 | 6.420 | 6.000 | 6.340 | 561,200 | +0.46(+7.82%) |
May 22, 2003 | 5.600 | 6.440 | 5.460 | 5.880 | 971,100 | +0.37(+6.72%) |
May 21, 2003 | 5.600 | 5.700 | 5.410 | 5.510 | 343,000 | -0.10(-1.78%) |
May 20, 2003 | 5.900 | 5.950 | 5.500 | 5.610 | 503,900 | -0.15(-2.59%) |
May 19, 2003 | 5.480 | 5.830 | 5.470 | 5.759 | 190,500 | +0.23(+4.14%) |
May 16, 2003 | 5.650 | 6.050 | 5.500 | 5.530 | 1,011,200 | -0.22(-3.83%) |
May 15, 2003 | 6.020 | 6.090 | 5.710 | 5.750 | 218,800 | -0.22(-3.69%) |
May 14, 2003 | 5.840 | 6.050 | 5.750 | 5.970 | 375,200 | +0.13(+2.23%) |
May 13, 2003 | 6.010 | 6.120 | 5.600 | 5.840 | 273,200 | -0.16(-2.67%) |
May 12, 2003 | 5.890 | 6.040 | 5.780 | 6.000 | 383,400 | +0.11(+1.87%) |
May 09, 2003 | 5.260 | 5.950 | 5.160 | 5.890 | 180,500 | +0.51(+9.48%) |
May 08, 2003 | 5.500 | 5.660 | 5.350 | 5.380 | 346,000 | -0.17(-3.06%) |
May 07, 2003 | 5.750 | 5.910 | 5.300 | 5.550 | 237,700 | -0.36(-6.09%) |
May 06, 2003 | 5.830 | 5.940 | 5.720 | 5.910 | 149,800 | -0.06(-1.01%) |
May 05, 2003 | 6.160 | 6.240 | 5.780 | 5.970 | 171,800 | -0.25(-4.02%) |
May 02, 2003 | 6.090 | 6.500 | 5.770 | 6.220 | 494,500 | -0.07(-1.11%) |
May 01, 2003 | 6.110 | 6.290 | 6.010 | 6.290 | 181,100 | +0.04(+0.64%) |
Apr 30, 2003 | 5.820 | 6.250 | 5.820 | 6.250 | 269,400 | +0.41(+7.02%) |
Apr 29, 2003 | 6.000 | 6.090 | 5.820 | 5.840 | 183,500 | -0.16(-2.67%) |
Apr 28, 2003 | 5.680 | 6.080 | 5.680 | 6.000 | 220,300 | +0.32(+5.63%) |
Apr 25, 2003 | 6.020 | 6.050 | 5.600 | 5.680 | 184,200 | -0.36(-5.96%) |
Apr 24, 2003 | 5.500 | 6.120 | 5.300 | 6.040 | 325,600 | +0.53(+9.62%) |
Apr 23, 2003 | 5.530 | 5.840 | 5.310 | 5.510 | 312,500 | -0.01(-0.18%) |
Apr 22, 2003 | 5.830 | 5.840 | 5.310 | 5.520 | 316,500 | -0.07(-1.25%) |
Apr 21, 2003 | 5.500 | 5.700 | 5.400 | 5.590 | 278,200 | +0.11(+2.01%) |
Apr 17, 2003 | 5.110 | 5.500 | 5.050 | 5.480 | 742,200 | +0.28(+5.38%) |
Apr 16, 2003 | 5.000 | 5.250 | 5.000 | 5.200 | 142,100 | -0.05(-0.95%) |
Apr 15, 2003 | 4.900 | 5.350 | 4.890 | 5.250 | 661,000 | +0.45(+9.38%) |
Apr 14, 2003 | 4.520 | 4.900 | 4.520 | 4.800 | 223,600 | +0.27(+5.96%) |
Apr 11, 2003 | 4.450 | 4.540 | 4.450 | 4.530 | 97,800 | +0.00(+0.00%) |
Apr 10, 2003 | 4.620 | 4.620 | 4.420 | 4.530 | 184,100 | +0.02(+0.44%) |
Apr 09, 2003 | 4.600 | 4.680 | 4.450 | 4.510 | 167,500 | +0.01(+0.22%) |
Apr 08, 2003 | 4.380 | 4.590 | 4.380 | 4.500 | 279,100 | +0.00(+0.00%) |
Apr 07, 2003 | 4.350 | 4.600 | 4.230 | 4.500 | 184,900 | +0.11(+2.51%) |
Apr 04, 2003 | 4.400 | 4.550 | 3.910 | 4.390 | 180,700 | -0.16(-3.52%) |
Apr 03, 2003 | 4.610 | 4.810 | 4.310 | 4.550 | 229,200 | -0.25(-5.19%) |
Apr 02, 2003 | 4.840 | 4.900 | 4.600 | 4.799 | 279,700 | +0.05(+1.03%) |
Apr 01, 2003 | 4.740 | 5.000 | 4.540 | 4.750 | 245,300 | +0.08(+1.71%) |
Mar 31, 2003 | 4.590 | 5.000 | 4.470 | 4.670 | 1,796,370 | +0.08(+1.74%) |
Mar 28, 2003 | 4.180 | 4.720 | 4.040 | 4.590 | 297,950 | +0.44(+10.60%) |
Mar 27, 2003 | 4.070 | 4.240 | 3.960 | 4.150 | 138,705 | +0.15(+3.75%) |
Mar 26, 2003 | 3.950 | 4.120 | 3.770 | 4.000 | 115,000 | +0.06(+1.52%) |
Mar 25, 2003 | 3.620 | 3.950 | 3.620 | 3.940 | 140,820 | +0.24(+6.49%) |
Mar 24, 2003 | 3.700 | 3.750 | 3.620 | 3.700 | 36,100 | +0.05(+1.37%) |
Mar 21, 2003 | 3.650 | 3.680 | 3.530 | 3.650 | 34,100 | +0.03(+0.83%) |
Mar 20, 2003 | 3.570 | 3.620 | 3.460 | 3.620 | 1,540,000 | +0.11(+3.13%) |
Mar 19, 2003 | 3.520 | 3.600 | 3.450 | 3.510 | 52,600 | -0.02(-0.57%) |
Mar 18, 2003 | 3.500 | 3.600 | 3.380 | 3.530 | 43,200 | +0.15(+4.44%) |
Mar 17, 2003 | 3.450 | 3.450 | 3.380 | 3.380 | 13,900 | -0.07(-2.03%) |
Mar 14, 2003 | 3.490 | 3.490 | 3.350 | 3.450 | 25,700 | -0.01(-0.32%) |
Mar 13, 2003 | 3.480 | 3.500 | 3.420 | 3.461 | 8,600 | -0.02(-0.54%) |
Mar 12, 2003 | 3.490 | 3.490 | 3.370 | 3.480 | 21,600 | -0.01(-0.29%) |
Mar 11, 2003 | 3.590 | 3.590 | 3.400 | 3.490 | 31,300 | -0.10(-2.68%) |
Mar 10, 2003 | 3.500 | 3.590 | 3.460 | 3.586 | 25,800 | +0.08(+2.37%) |
Mar 07, 2003 | 3.550 | 3.610 | 3.500 | 3.503 | 29,000 | -0.07(-1.88%) |
Mar 06, 2003 | 3.500 | 3.610 | 3.450 | 3.570 | 32,500 | +0.01(+0.28%) |
Mar 05, 2003 | 3.560 | 3.680 | 3.510 | 3.560 | 61,100 | +0.08(+2.30%) |
Mar 04, 2003 | 3.330 | 3.750 | 3.330 | 3.480 | 66,300 | +0.01(+0.29%) |
Mar 03, 2003 | 3.350 | 3.470 | 3.100 | 3.470 | 32,000 | +0.00(+0.00%) |
Feb 28, 2003 | 3.280 | 3.470 | 3.280 | 3.470 | 26,000 | +0.02(+0.58%) |
Feb 27, 2003 | 3.180 | 3.450 | 3.180 | 3.450 | 47,800 | +0.16(+4.86%) |
Feb 26, 2003 | 3.200 | 3.290 | 3.050 | 3.290 | 20,400 | +0.08(+2.49%) |
Feb 25, 2003 | 3.210 | 3.300 | 3.210 | 3.210 | 28,400 | -0.08(-2.43%) |
Feb 24, 2003 | 3.300 | 3.340 | 3.200 | 3.290 | 18,300 | -0.01(-0.30%) |
Feb 21, 2003 | 3.130 | 3.300 | 3.100 | 3.300 | 28,200 | +0.06(+1.85%) |
Feb 20, 2003 | 3.100 | 3.240 | 3.030 | 3.240 | 15,000 | +0.14(+4.52%) |
Feb 19, 2003 | 3.100 | 3.100 | 3.020 | 3.100 | 26,600 | -0.15(-4.62%) |
Feb 18, 2003 | 3.200 | 3.250 | 2.920 | 3.250 | 32,000 | +0.05(+1.56%) |
Feb 14, 2003 | 3.120 | 3.200 | 2.930 | 3.200 | 41,300 | +0.13(+4.23%) |
Feb 13, 2003 | 3.240 | 3.250 | 3.060 | 3.070 | 115,700 | +0.03(+0.99%) |
Feb 12, 2003 | 2.970 | 3.150 | 2.970 | 3.040 | 48,400 | -0.03(-0.98%) |
Feb 11, 2003 | 2.970 | 3.240 | 2.970 | 3.070 | 147,700 | +0.17(+5.86%) |
Feb 10, 2003 | 2.890 | 3.050 | 2.890 | 2.900 | 30,200 | +0.01(+0.35%) |
Feb 07, 2003 | 2.920 | 2.920 | 2.890 | 2.890 | 71,300 | -0.03(-1.03%) |
Feb 06, 2003 | 2.930 | 3.000 | 2.880 | 2.920 | 37,600 | -0.06(-1.85%) |
Feb 05, 2003 | 3.000 | 3.050 | 2.920 | 2.975 | 36,400 | +0.10(+3.30%) |
Feb 04, 2003 | 3.150 | 3.160 | 2.870 | 2.880 | 69,800 | -0.21(-6.80%) |