Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 7.730 | 7.870 | 7.650 | 7.680 | 59,200 | -0.03(-0.39%) |
Dec 30, 2003 | 7.620 | 7.710 | 7.500 | 7.710 | 62,090 | +0.13(+1.72%) |
Dec 29, 2003 | 7.760 | 7.800 | 7.360 | 7.580 | 50,712 | -0.17(-2.19%) |
Dec 26, 2003 | 7.600 | 7.950 | 7.600 | 7.750 | 19,868 | +0.15(+1.97%) |
Dec 24, 2003 | 7.690 | 7.690 | 7.400 | 7.600 | 12,400 | +0.06(+0.80%) |
Dec 23, 2003 | 7.610 | 7.700 | 7.520 | 7.540 | 12,998 | -0.12(-1.57%) |
Dec 22, 2003 | 7.651 | 7.910 | 7.240 | 7.660 | 28,983 | -0.04(-0.52%) |
Dec 19, 2003 | 7.750 | 7.750 | 7.650 | 7.700 | 18,279 | -0.02(-0.26%) |
Dec 18, 2003 | 7.850 | 7.850 | 7.680 | 7.720 | 42,415 | -0.11(-1.40%) |
Dec 17, 2003 | 7.880 | 7.920 | 7.830 | 7.830 | 50,235 | -0.07(-0.89%) |
Dec 16, 2003 | 7.950 | 8.000 | 7.810 | 7.900 | 21,200 | -0.09(-1.13%) |
Dec 15, 2003 | 8.000 | 8.000 | 7.920 | 7.990 | 43,917 | +0.03(+0.38%) |
Dec 12, 2003 | 7.700 | 8.000 | 7.610 | 7.960 | 73,557 | +0.22(+2.84%) |
Dec 11, 2003 | 7.900 | 7.900 | 7.730 | 7.740 | 37,700 | -0.04(-0.53%) |
Dec 10, 2003 | 8.000 | 8.000 | 7.700 | 7.781 | 41,325 | -0.12(-1.51%) |
Dec 09, 2003 | 8.100 | 8.100 | 7.900 | 7.900 | 21,045 | -0.15(-1.86%) |
Dec 08, 2003 | 8.100 | 8.100 | 8.000 | 8.050 | 15,427 | +0.01(+0.12%) |
Dec 05, 2003 | 7.800 | 7.960 | 7.800 | 8.040 | 24,376 | +0.24(+3.08%) |
Dec 04, 2003 | 7.850 | 7.850 | 7.730 | 7.800 | 29,760 | -0.10(-1.27%) |
Dec 03, 2003 | 8.030 | 8.030 | 7.900 | 7.900 | 35,475 | -0.18(-2.23%) |
Dec 02, 2003 | 8.050 | 8.100 | 8.016 | 8.080 | 18,500 | -0.01(-0.12%) |
Dec 01, 2003 | 8.120 | 8.190 | 7.980 | 8.090 | 22,317 | -0.01(-0.12%) |
Nov 28, 2003 | 8.000 | 8.100 | 8.000 | 8.100 | 10,100 | +0.11(+1.39%) |
Nov 26, 2003 | 7.730 | 8.000 | 7.730 | 7.989 | 15,710 | +0.15(+1.90%) |
Nov 25, 2003 | 8.100 | 8.120 | 7.700 | 7.840 | 42,022 | -0.16(-2.00%) |
Nov 24, 2003 | 8.190 | 8.190 | 8.000 | 8.000 | 23,748 | -0.13(-1.60%) |
Nov 21, 2003 | 8.100 | 8.140 | 8.000 | 8.130 | 21,944 | +0.03(+0.37%) |
Nov 20, 2003 | 8.600 | 8.700 | 7.820 | 8.100 | 81,000 | -0.50(-5.81%) |
Nov 19, 2003 | 8.890 | 8.890 | 8.550 | 8.600 | 26,950 | -0.31(-3.48%) |
Nov 18, 2003 | 8.750 | 8.910 | 8.700 | 8.910 | 33,750 | +0.16(+1.83%) |
Nov 17, 2003 | 8.850 | 8.850 | 8.690 | 8.750 | 34,920 | -0.15(-1.69%) |
Nov 14, 2003 | 9.010 | 9.010 | 8.770 | 8.900 | 59,208 | -0.05(-0.56%) |
Nov 13, 2003 | 8.200 | 9.690 | 8.100 | 8.950 | 404,339 | +0.75(+9.15%) |
Nov 12, 2003 | 7.539 | 8.240 | 7.400 | 8.200 | 89,700 | +0.70(+9.33%) |
Nov 11, 2003 | 7.360 | 7.500 | 7.360 | 7.500 | 22,850 | +0.20(+2.74%) |
Nov 10, 2003 | 7.140 | 7.350 | 7.140 | 7.300 | 9,100 | +0.05(+0.69%) |
Nov 07, 2003 | 7.150 | 7.277 | 6.510 | 7.250 | 11,356 | +0.06(+0.83%) |
Nov 06, 2003 | 7.140 | 7.200 | 7.140 | 7.190 | 8,133 | +0.03(+0.42%) |
Nov 05, 2003 | 7.110 | 7.160 | 7.036 | 7.160 | 24,975 | -0.04(-0.54%) |
Nov 04, 2003 | 7.111 | 7.380 | 7.111 | 7.199 | 9,905 | -0.08(-1.11%) |
Nov 03, 2003 | 7.200 | 7.400 | 7.200 | 7.280 | 21,200 | +0.08(+1.11%) |
Oct 31, 2003 | 7.150 | 7.230 | 7.000 | 7.200 | 23,100 | +0.05(+0.70%) |
Oct 30, 2003 | 7.200 | 7.200 | 7.130 | 7.150 | 11,006 | -0.05(-0.69%) |
Oct 29, 2003 | 7.150 | 7.200 | 7.049 | 7.200 | 18,654 | +0.10(+1.41%) |
Oct 28, 2003 | 7.102 | 7.150 | 7.020 | 7.100 | 3,100 | +0.00(+0.00%) |
Oct 27, 2003 | 7.100 | 7.150 | 7.010 | 7.100 | 5,700 | +0.00(+0.00%) |
Oct 24, 2003 | 6.990 | 7.100 | 6.990 | 7.100 | 300 | +0.00(+0.00%) |
Oct 23, 2003 | 7.000 | 7.350 | 6.920 | 7.100 | 11,800 | +0.02(+0.28%) |
Oct 22, 2003 | 7.320 | 7.400 | 6.980 | 7.080 | 71,100 | -0.29(-3.92%) |
Oct 21, 2003 | 7.270 | 7.390 | 6.880 | 7.369 | 51,300 | +0.10(+1.36%) |
Oct 20, 2003 | 7.550 | 7.550 | 7.170 | 7.270 | 21,900 | -0.30(-3.96%) |
Oct 17, 2003 | 7.570 | 7.720 | 7.480 | 7.570 | 11,400 | -0.06(-0.79%) |
Oct 16, 2003 | 7.630 | 7.660 | 7.630 | 7.630 | 23,600 | -0.07(-0.91%) |
Oct 15, 2003 | 7.650 | 7.710 | 7.600 | 7.700 | 10,171 | -0.04(-0.47%) |
Oct 14, 2003 | 7.740 | 7.760 | 7.600 | 7.736 | 8,404 | -0.00(-0.05%) |
Oct 13, 2003 | 7.760 | 7.760 | 7.580 | 7.740 | 34,100 | -0.04(-0.51%) |
Oct 10, 2003 | 7.720 | 7.950 | 7.590 | 7.780 | 125,297 | -0.12(-1.52%) |
Oct 09, 2003 | 7.930 | 7.950 | 7.860 | 7.900 | 48,048 | +0.00(+0.00%) |
Oct 08, 2003 | 7.670 | 7.950 | 7.670 | 7.900 | 63,600 | -0.05(-0.63%) |
Oct 07, 2003 | 7.500 | 7.950 | 7.500 | 7.950 | 103,652 | +0.17(+2.19%) |
Oct 06, 2003 | 7.820 | 7.940 | 7.350 | 7.780 | 17,600 | -0.06(-0.77%) |
Oct 03, 2003 | 7.671 | 7.990 | 7.660 | 7.840 | 17,000 | -0.05(-0.63%) |
Oct 02, 2003 | 7.550 | 7.950 | 7.400 | 7.890 | 60,435 | +0.04(+0.51%) |
Oct 01, 2003 | 7.240 | 7.850 | 7.240 | 7.850 | 155,525 | +0.44(+5.95%) |
Sep 30, 2003 | 7.200 | 7.460 | 7.160 | 7.409 | 43,000 | -0.05(-0.68%) |
Sep 29, 2003 | 7.430 | 7.500 | 7.200 | 7.460 | 68,500 | -0.05(-0.67%) |
Sep 26, 2003 | 8.080 | 8.080 | 7.230 | 7.510 | 48,600 | -0.49(-6.13%) |
Sep 25, 2003 | 8.000 | 8.210 | 7.900 | 8.000 | 102,200 | +0.03(+0.38%) |
Sep 24, 2003 | 7.620 | 8.100 | 7.510 | 7.970 | 534,587 | +0.35(+4.61%) |
Sep 23, 2003 | 7.510 | 7.620 | 7.310 | 7.619 | 34,750 | +0.11(+1.45%) |
Sep 22, 2003 | 7.400 | 7.530 | 7.280 | 7.510 | 24,900 | +0.11(+1.49%) |
Sep 19, 2003 | 7.120 | 7.660 | 7.070 | 7.400 | 130,267 | +0.28(+3.93%) |
Sep 18, 2003 | 7.000 | 7.200 | 6.960 | 7.120 | 94,245 | +0.12(+1.71%) |
Sep 17, 2003 | 7.100 | 7.100 | 6.900 | 7.000 | 62,975 | -0.10(-1.41%) |
Sep 16, 2003 | 6.970 | 7.100 | 6.370 | 7.100 | 141,670 | +0.10(+1.43%) |
Sep 15, 2003 | 7.050 | 7.150 | 6.970 | 7.000 | 45,800 | +0.04(+0.57%) |
Sep 12, 2003 | 7.069 | 7.150 | 6.900 | 6.960 | 155,900 | -0.19(-2.66%) |
Sep 11, 2003 | 6.290 | 7.180 | 6.290 | 7.150 | 295,700 | +0.66(+10.17%) |
Sep 10, 2003 | 5.860 | 6.490 | 5.860 | 6.490 | 148,600 | +0.59(+10.00%) |
Sep 09, 2003 | 5.500 | 7.000 | 5.490 | 5.900 | 91,900 | +0.10(+1.72%) |
Sep 08, 2003 | 5.810 | 5.950 | 5.440 | 5.800 | 331,900 | +0.07(+1.20%) |
Sep 05, 2003 | 5.270 | 5.950 | 5.150 | 5.731 | 873,825 | +0.57(+11.07%) |
Sep 04, 2003 | 3.450 | 5.390 | 3.449 | 5.160 | 797,400 | +1.92(+59.26%) |
Sep 02, 2003 | 3.240 | 3.240 | 3.230 | 3.240 | 10,700 | +0.03(+0.93%) |
Aug 29, 2003 | 3.230 | 3.420 | 3.210 | 3.210 | 9,700 | -0.02(-0.59%) |
Aug 28, 2003 | 3.240 | 3.240 | 3.150 | 3.229 | 12,900 | -0.01(-0.34%) |
Aug 27, 2003 | 3.220 | 3.240 | 3.150 | 3.240 | 18,500 | +0.06(+1.89%) |
Aug 26, 2003 | 3.170 | 3.180 | 3.160 | 3.180 | 15,200 | +0.01(+0.32%) |
Aug 25, 2003 | 3.170 | 3.240 | 3.150 | 3.170 | 17,100 | +0.01(+0.32%) |
Aug 22, 2003 | 3.230 | 3.230 | 3.140 | 3.160 | 13,000 | -0.04(-1.25%) |
Aug 21, 2003 | 3.239 | 3.239 | 3.160 | 3.200 | 9,300 | -0.03(-0.93%) |
Aug 20, 2003 | 3.190 | 3.240 | 3.190 | 3.230 | 11,500 | +0.04(+1.25%) |
Aug 19, 2003 | 3.240 | 3.240 | 3.160 | 3.190 | 33,000 | -0.01(-0.31%) |
Aug 18, 2003 | 3.120 | 3.240 | 3.120 | 3.200 | 22,200 | +0.00(+0.00%) |
Aug 15, 2003 | 3.200 | 3.240 | 3.190 | 3.200 | 25,700 | -0.03(-0.93%) |
Aug 14, 2003 | 3.240 | 3.240 | 3.150 | 3.230 | 4,000 | +0.02(+0.62%) |
Aug 13, 2003 | 3.160 | 3.240 | 3.160 | 3.210 | 6,200 | +0.05(+1.58%) |
Aug 12, 2003 | 3.150 | 3.160 | 3.150 | 3.160 | 2,400 | -0.03(-0.94%) |
Aug 11, 2003 | 3.220 | 3.230 | 3.150 | 3.190 | 11,200 | +0.03(+0.95%) |
Aug 08, 2003 | 3.160 | 3.200 | 3.160 | 3.160 | 3,900 | -0.03(-0.94%) |
Aug 07, 2003 | 3.200 | 3.230 | 3.190 | 3.190 | 12,400 | -0.01(-0.31%) |
Aug 06, 2003 | 3.220 | 3.220 | 3.200 | 3.200 | 3,700 | -0.03(-0.93%) |
Aug 05, 2003 | 3.239 | 3.240 | 3.210 | 3.230 | 3,500 | +0.00(+0.00%) |
Aug 04, 2003 | 3.230 | 3.300 | 3.200 | 3.230 | 10,900 | +0.00(+0.00%) |
Aug 01, 2003 | 3.220 | 3.230 | 3.210 | 3.230 | 25,500 | +0.00(+0.00%) |
Jul 31, 2003 | 3.320 | 3.320 | 3.230 | 3.230 | 26,000 | +0.02(+0.62%) |
Jul 30, 2003 | 3.210 | 3.260 | 3.210 | 3.210 | 10,100 | -0.09(-2.73%) |
Jul 29, 2003 | 3.220 | 3.429 | 3.210 | 3.300 | 3,100 | +0.09(+2.80%) |
Jul 28, 2003 | 3.420 | 3.690 | 3.200 | 3.210 | 17,600 | -0.01(-0.31%) |
Jul 25, 2003 | 3.271 | 3.271 | 3.220 | 3.220 | 2,400 | -0.14(-4.17%) |
Jul 24, 2003 | 3.210 | 3.450 | 3.200 | 3.360 | 15,200 | +0.06(+1.82%) |
Jul 23, 2003 | 3.270 | 3.430 | 3.270 | 3.300 | 2,300 | -0.10(-2.94%) |
Jul 22, 2003 | 3.250 | 3.450 | 3.240 | 3.400 | 8,400 | +0.15(+4.62%) |
Jul 21, 2003 | 3.250 | 3.250 | 3.220 | 3.250 | 9,100 | +0.00(+0.00%) |
Jul 18, 2003 | 3.240 | 3.250 | 3.220 | 3.250 | 6,700 | +0.00(+0.00%) |
Jul 17, 2003 | 3.250 | 3.300 | 3.190 | 3.250 | 9,600 | +0.05(+1.56%) |
Jul 16, 2003 | 3.390 | 3.390 | 3.170 | 3.200 | 9,200 | -0.04(-1.23%) |
Jul 15, 2003 | 3.310 | 3.310 | 3.171 | 3.240 | 2,400 | +0.18(+5.88%) |
Jul 14, 2003 | 3.440 | 3.440 | 3.000 | 3.060 | 12,100 | -0.34(-10.00%) |
Jul 11, 2003 | 3.210 | 3.350 | 3.260 | 3.400 | 18,000 | +0.19(+5.92%) |
Jul 10, 2003 | 3.250 | 3.270 | 3.210 | 3.210 | 1,100 | -0.12(-3.60%) |
Jul 09, 2003 | 3.350 | 3.380 | 3.310 | 3.330 | 4,900 | -0.05(-1.48%) |
Jul 08, 2003 | 3.210 | 3.400 | 3.210 | 3.380 | 9,900 | +0.11(+3.36%) |
Jul 07, 2003 | 3.310 | 3.330 | 3.270 | 3.270 | 5,000 | -0.03(-0.91%) |
Jul 03, 2003 | 3.160 | 3.420 | 3.160 | 3.300 | 1,100 | +0.02(+0.61%) |
Jul 02, 2003 | 3.390 | 3.390 | 3.280 | 3.280 | 4,900 | -0.04(-1.20%) |
Jul 01, 2003 | 3.320 | 3.320 | 3.320 | 3.320 | 400 | -0.12(-3.49%) |
Jun 30, 2003 | 3.220 | 3.480 | 3.220 | 3.440 | 9,200 | +0.18(+5.52%) |
Jun 27, 2003 | 3.260 | 3.260 | 3.260 | 3.260 | 200 | +0.10(+3.16%) |
Jun 26, 2003 | 3.170 | 3.170 | 3.160 | 3.160 | 2,300 | -0.01(-0.32%) |
Jun 25, 2003 | 3.170 | 3.170 | 3.170 | 3.170 | 1,100 | -0.06(-1.86%) |
Jun 24, 2003 | 3.230 | 3.480 | 3.200 | 3.230 | 26,800 | -0.07(-2.12%) |
Jun 23, 2003 | 3.400 | 3.400 | 3.070 | 3.300 | 10,100 | -0.06(-1.81%) |
Jun 20, 2003 | 3.370 | 3.470 | 3.020 | 3.361 | 15,300 | -0.14(-3.97%) |
Jun 19, 2003 | 3.200 | 3.500 | 3.200 | 3.500 | 42,800 | +0.35(+11.11%) |
Jun 18, 2003 | 3.260 | 3.260 | 3.150 | 3.150 | 8,400 | -0.05(-1.56%) |
Jun 17, 2003 | 3.200 | 3.300 | 3.190 | 3.200 | 18,000 | +0.00(+0.00%) |
Jun 16, 2003 | 3.160 | 3.200 | 3.140 | 3.200 | 4,800 | +0.05(+1.59%) |
Jun 13, 2003 | 3.160 | 3.160 | 3.150 | 3.150 | 6,600 | +0.00(+0.00%) |
Jun 12, 2003 | 3.010 | 3.240 | 2.950 | 3.150 | 47,800 | +0.09(+2.94%) |
Jun 11, 2003 | 3.070 | 3.070 | 3.060 | 3.060 | 2,700 | -0.04(-1.29%) |
Jun 10, 2003 | 3.140 | 3.140 | 3.070 | 3.100 | 5,300 | +0.03(+0.98%) |
Jun 09, 2003 | 3.100 | 3.110 | 3.070 | 3.070 | 2,800 | -0.03(-0.97%) |
Jun 06, 2003 | 3.280 | 3.300 | 3.100 | 3.100 | 30,300 | -0.14(-4.32%) |
Jun 05, 2003 | 3.220 | 3.270 | 3.210 | 3.240 | 7,100 | +0.01(+0.31%) |
Jun 04, 2003 | 3.240 | 3.260 | 3.230 | 3.230 | 16,200 | +0.00(+0.00%) |
Jun 03, 2003 | 3.280 | 3.280 | 3.220 | 3.230 | 6,300 | +0.02(+0.62%) |
Jun 02, 2003 | 3.250 | 3.300 | 3.170 | 3.210 | 9,400 | -0.04(-1.23%) |
May 30, 2003 | 3.290 | 3.300 | 3.200 | 3.250 | 12,800 | -0.02(-0.61%) |
May 29, 2003 | 3.240 | 3.270 | 3.230 | 3.270 | 18,800 | +0.02(+0.62%) |
May 28, 2003 | 3.330 | 3.330 | 3.220 | 3.250 | 17,300 | -0.06(-1.81%) |
May 27, 2003 | 3.250 | 3.310 | 3.250 | 3.310 | 12,300 | +0.06(+1.85%) |
May 23, 2003 | 3.230 | 3.280 | 3.230 | 3.250 | 19,600 | +0.10(+3.17%) |
May 22, 2003 | 3.160 | 3.200 | 3.100 | 3.150 | 16,700 | +0.03(+0.96%) |
May 21, 2003 | 3.090 | 3.170 | 2.990 | 3.120 | 189,700 | +0.04(+1.30%) |
May 20, 2003 | 3.160 | 3.160 | 3.080 | 3.080 | 18,300 | -0.13(-4.05%) |
May 19, 2003 | 3.100 | 3.380 | 3.090 | 3.210 | 16,100 | +0.15(+4.90%) |
May 16, 2003 | 3.070 | 3.070 | 2.960 | 3.060 | 35,200 | +0.14(+4.79%) |
May 15, 2003 | 2.940 | 3.010 | 2.910 | 2.920 | 22,100 | +0.00(+0.00%) |
May 14, 2003 | 3.050 | 3.050 | 2.910 | 2.920 | 11,600 | -0.16(-5.19%) |
May 13, 2003 | 3.100 | 3.100 | 3.050 | 3.080 | 22,400 | -0.02(-0.65%) |
May 12, 2003 | 3.100 | 3.160 | 3.050 | 3.100 | 8,400 | -0.03(-0.96%) |
May 09, 2003 | 3.190 | 3.190 | 3.130 | 3.130 | 1,100 | -0.03(-0.95%) |
May 08, 2003 | 3.110 | 3.160 | 3.110 | 3.160 | 4,500 | +0.01(+0.32%) |
May 07, 2003 | 3.300 | 3.300 | 3.150 | 3.150 | 4,900 | -0.17(-5.12%) |
May 06, 2003 | 3.170 | 3.450 | 3.170 | 3.320 | 14,100 | -0.02(-0.60%) |
May 05, 2003 | 3.010 | 3.340 | 3.010 | 3.340 | 13,600 | +0.32(+10.60%) |
May 02, 2003 | 3.000 | 3.110 | 2.990 | 3.020 | 22,800 | +0.03(+1.00%) |
May 01, 2003 | 2.930 | 3.000 | 2.810 | 2.990 | 32,800 | +0.00(+0.00%) |
Apr 30, 2003 | 3.030 | 3.050 | 2.930 | 2.990 | 65,900 | -0.01(-0.33%) |
Apr 29, 2003 | 2.900 | 3.140 | 2.880 | 3.000 | 54,700 | +0.10(+3.45%) |
Apr 28, 2003 | 2.830 | 2.910 | 2.830 | 2.900 | 21,000 | +0.08(+2.84%) |
Apr 25, 2003 | 2.840 | 2.850 | 2.810 | 2.820 | 17,500 | +0.00(+0.00%) |
Apr 24, 2003 | 2.810 | 2.870 | 2.810 | 2.820 | 8,400 | -0.02(-0.70%) |
Apr 23, 2003 | 2.820 | 3.000 | 2.820 | 2.840 | 32,000 | +0.03(+1.07%) |
Apr 22, 2003 | 2.850 | 2.930 | 2.810 | 2.810 | 18,200 | -0.03(-1.06%) |
Apr 21, 2003 | 2.820 | 2.840 | 2.810 | 2.840 | 3,800 | +0.04(+1.43%) |
Apr 17, 2003 | 2.810 | 2.850 | 2.780 | 2.800 | 15,100 | +0.00(+0.00%) |
Apr 16, 2003 | 2.870 | 2.930 | 2.770 | 2.800 | 35,800 | -0.11(-3.78%) |
Apr 15, 2003 | 2.990 | 3.000 | 2.910 | 2.910 | 5,900 | -0.08(-2.68%) |
Apr 14, 2003 | 2.870 | 2.990 | 2.860 | 2.990 | 12,000 | +0.03(+1.01%) |
Apr 11, 2003 | 2.910 | 2.960 | 2.910 | 2.960 | 6,200 | +0.04(+1.37%) |
Apr 10, 2003 | 2.970 | 3.140 | 2.870 | 2.920 | 17,200 | -0.08(-2.67%) |
Apr 09, 2003 | 3.150 | 3.150 | 2.990 | 3.000 | 48,200 | -0.07(-2.28%) |
Apr 08, 2003 | 2.960 | 3.130 | 2.900 | 3.070 | 118,800 | +0.12(+4.07%) |
Apr 07, 2003 | 2.870 | 2.950 | 2.870 | 2.950 | 82,000 | +0.07(+2.43%) |
Apr 04, 2003 | 2.910 | 2.910 | 2.800 | 2.880 | 1,500 | -0.05(-1.71%) |
Apr 03, 2003 | 2.980 | 2.980 | 2.930 | 2.930 | 13,900 | -0.02(-0.68%) |
Apr 02, 2003 | 3.000 | 3.000 | 2.900 | 2.950 | 66,500 | -0.05(-1.67%) |
Apr 01, 2003 | 3.000 | 3.010 | 2.900 | 3.000 | 41,400 | +0.01(+0.33%) |
Mar 31, 2003 | 2.930 | 2.990 | 2.850 | 2.990 | 3,100 | +0.14(+4.91%) |
Mar 28, 2003 | 3.100 | 3.100 | 2.840 | 2.850 | 65,600 | -0.27(-8.65%) |
Mar 27, 2003 | 3.120 | 3.120 | 3.120 | 3.120 | 2,100 | -0.11(-3.41%) |
Mar 26, 2003 | 3.080 | 3.310 | 3.010 | 3.230 | 26,600 | +0.10(+3.19%) |
Mar 25, 2003 | 3.210 | 3.210 | 3.080 | 3.130 | 11,200 | -0.08(-2.49%) |
Mar 24, 2003 | 3.240 | 3.240 | 3.200 | 3.210 | 1,680,000 | -0.03(-0.93%) |
Mar 21, 2003 | 3.220 | 3.280 | 3.220 | 3.240 | 5,100 | +0.02(+0.62%) |
Mar 20, 2003 | 3.300 | 3.300 | 3.200 | 3.220 | 10,700 | -0.08(-2.42%) |
Mar 19, 2003 | 3.570 | 3.570 | 3.220 | 3.300 | 32,104 | -0.27(-7.56%) |
Mar 18, 2003 | 3.650 | 3.650 | 3.570 | 3.570 | 300,000 | -0.03(-0.83%) |
Mar 17, 2003 | 3.570 | 3.600 | 3.570 | 3.600 | 9,800 | -0.03(-0.83%) |
Mar 14, 2003 | 3.610 | 3.630 | 3.570 | 3.630 | 11,200 | -0.06(-1.63%) |
Mar 13, 2003 | 3.610 | 3.690 | 3.610 | 3.690 | 8,700 | +0.00(+0.00%) |
Mar 12, 2003 | 3.680 | 3.690 | 3.670 | 3.690 | 1,400 | +0.02(+0.54%) |
Mar 11, 2003 | 3.670 | 3.670 | 3.670 | 3.670 | 0 | +0.00(+0.00%) |
Mar 10, 2003 | 3.640 | 3.670 | 3.580 | 3.670 | 2,900 | +0.03(+0.82%) |
Mar 07, 2003 | 3.650 | 3.720 | 3.630 | 3.640 | 4,300 | -0.07(-1.89%) |
Mar 06, 2003 | 3.760 | 3.870 | 3.600 | 3.710 | 5,700 | -0.05(-1.33%) |
Mar 05, 2003 | 3.760 | 3.760 | 3.760 | 3.760 | 200 | +0.00(+0.00%) |
Mar 04, 2003 | 3.800 | 3.800 | 3.750 | 3.760 | 16,400 | -0.09(-2.34%) |
Mar 03, 2003 | 3.850 | 3.860 | 3.810 | 3.850 | 13,300 | -0.02(-0.52%) |
Feb 28, 2003 | 3.850 | 3.870 | 3.850 | 3.870 | 1,000 | +0.02(+0.52%) |
Feb 27, 2003 | 3.760 | 3.890 | 3.760 | 3.850 | 9,900 | +0.00(+0.00%) |
Feb 26, 2003 | 3.850 | 3.850 | 3.850 | 3.850 | 3,500 | +0.03(+0.79%) |
Feb 25, 2003 | 3.900 | 3.970 | 3.820 | 3.820 | 5,000 | -0.17(-4.26%) |
Feb 24, 2003 | 3.930 | 4.000 | 3.930 | 3.990 | 5,700 | -0.01(-0.25%) |
Feb 21, 2003 | 4.000 | 4.030 | 3.990 | 4.000 | 27,300 | +0.00(+0.00%) |
Feb 20, 2003 | 3.990 | 4.000 | 3.920 | 4.000 | 35,500 | +0.00(+0.00%) |
Feb 19, 2003 | 3.940 | 4.000 | 3.800 | 4.000 | 6,300 | +0.15(+3.90%) |
Feb 18, 2003 | 3.870 | 4.000 | 3.810 | 3.850 | 7,400 | -0.06(-1.53%) |
Feb 14, 2003 | 3.990 | 4.000 | 3.910 | 3.910 | 7,700 | -0.09(-2.25%) |
Feb 13, 2003 | 3.800 | 4.050 | 3.800 | 4.000 | 13,600 | -0.06(-1.48%) |
Feb 12, 2003 | 4.120 | 4.120 | 4.060 | 4.060 | 700 | +0.01(+0.25%) |
Feb 11, 2003 | 3.930 | 4.100 | 3.930 | 4.050 | 11,000 | -0.03(-0.74%) |
Feb 10, 2003 | 3.880 | 4.080 | 3.880 | 4.080 | 7,300 | +0.08(+2.00%) |
Feb 07, 2003 | 4.030 | 4.040 | 3.990 | 4.000 | 6,400 | -0.03(-0.74%) |
Feb 06, 2003 | 4.090 | 4.100 | 4.020 | 4.030 | 2,200 | +0.01(+0.25%) |
Feb 05, 2003 | 3.970 | 4.090 | 3.970 | 4.020 | 4,000 | +0.02(+0.50%) |
Feb 04, 2003 | 4.070 | 4.070 | 4.000 | 4.000 | 14,300 | -0.09(-2.20%) |
Feb 03, 2003 | 4.060 | 4.090 | 4.060 | 4.090 | 1,000 | -0.01(-0.24%) |
Jan 31, 2003 | 4.110 | 4.130 | 4.040 | 4.100 | 17,500 | +0.09(+2.24%) |
Jan 30, 2003 | 4.120 | 4.010 | 4.000 | 4.010 | 600 | -0.11(-2.67%) |
Jan 29, 2003 | 4.100 | 4.170 | 4.100 | 4.120 | 2,400 | -0.06(-1.44%) |
Jan 28, 2003 | 4.220 | 4.250 | 4.000 | 4.180 | 11,600 | -0.04(-0.95%) |
Jan 27, 2003 | 4.070 | 4.220 | 4.070 | 4.220 | 1,000 | -0.03(-0.71%) |
Jan 23, 2003 | 4.220 | 4.250 | 4.050 | 4.250 | 3,000 | +0.04(+0.95%) |
Jan 22, 2003 | 4.200 | 4.300 | 4.200 | 4.210 | 8,700 | +0.06(+1.45%) |
Jan 21, 2003 | 4.390 | 4.390 | 4.050 | 4.150 | 20,700 | -0.19(-4.40%) |
Jan 17, 2003 | 4.341 | 4.341 | 4.341 | 4.341 | 400 | +0.02(+0.49%) |
Jan 16, 2003 | 4.300 | 4.570 | 4.300 | 4.320 | 17,100 | +0.07(+1.67%) |
Jan 15, 2003 | 4.240 | 4.250 | 4.080 | 4.249 | 14,900 | +0.04(+0.93%) |
Jan 14, 2003 | 4.240 | 4.300 | 4.080 | 4.210 | 12,000 | +0.06(+1.45%) |
Jan 13, 2003 | 4.120 | 4.250 | 4.110 | 4.150 | 8,600 | -0.03(-0.72%) |
Jan 10, 2003 | 3.980 | 4.200 | 3.980 | 4.180 | 25,100 | +0.21(+5.29%) |
Jan 09, 2003 | 3.760 | 3.970 | 3.760 | 3.970 | 15,100 | +0.09(+2.32%) |
Jan 08, 2003 | 3.760 | 3.900 | 3.760 | 3.880 | 6,300 | +0.04(+1.04%) |
Jan 07, 2003 | 3.850 | 3.850 | 3.660 | 3.840 | 3,900 | -0.05(-1.29%) |
Jan 06, 2003 | 4.000 | 4.030 | 3.880 | 3.890 | 21,400 | -0.12(-2.99%) |
Jan 03, 2003 | 4.130 | 4.140 | 4.000 | 4.010 | 23,000 | +0.11(+2.82%) |