Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 9.090 | 9.340 | 8.930 | 9.230 | 135,700 | +0.17(+1.88%) |
Dec 30, 2003 | 8.680 | 9.310 | 8.660 | 9.060 | 306,993 | +0.33(+3.78%) |
Dec 29, 2003 | 8.699 | 8.990 | 8.590 | 8.730 | 128,423 | +0.16(+1.87%) |
Dec 26, 2003 | 8.540 | 8.670 | 8.540 | 8.570 | 36,070 | +0.03(+0.35%) |
Dec 24, 2003 | 8.500 | 8.580 | 8.470 | 8.540 | 76,935 | +0.03(+0.35%) |
Dec 23, 2003 | 8.470 | 8.730 | 8.350 | 8.510 | 285,035 | +0.02(+0.24%) |
Dec 22, 2003 | 8.630 | 8.630 | 8.390 | 8.490 | 143,033 | -0.01(-0.12%) |
Dec 19, 2003 | 8.500 | 8.620 | 8.350 | 8.500 | 209,206 | +0.00(+0.00%) |
Dec 18, 2003 | 8.130 | 8.536 | 7.930 | 8.500 | 660,901 | +0.41(+5.05%) |
Dec 17, 2003 | 8.020 | 8.250 | 7.560 | 8.091 | 962,631 | +0.04(+0.51%) |
Dec 16, 2003 | 8.100 | 8.150 | 8.000 | 8.050 | 828,519 | +0.03(+0.37%) |
Dec 15, 2003 | 7.880 | 8.150 | 7.750 | 8.020 | 547,414 | +0.05(+0.64%) |
Dec 12, 2003 | 7.450 | 7.990 | 7.300 | 7.969 | 368,953 | +0.75(+10.44%) |
Dec 11, 2003 | 7.410 | 7.450 | 7.110 | 7.216 | 394,005 | -0.19(-2.62%) |
Dec 10, 2003 | 7.480 | 7.650 | 7.290 | 7.410 | 994,175 | -0.01(-0.13%) |
Dec 09, 2003 | 7.250 | 7.770 | 7.200 | 7.420 | 764,491 | -0.10(-1.33%) |
Dec 08, 2003 | 7.600 | 7.620 | 6.350 | 7.520 | 2,175,521 | +0.09(+1.21%) |
Dec 05, 2003 | 7.950 | 8.000 | 7.570 | 7.430 | 407,382 | -0.52(-6.54%) |
Dec 04, 2003 | 8.480 | 8.480 | 7.900 | 7.950 | 1,233,399 | -0.40(-4.79%) |
Dec 03, 2003 | 8.590 | 8.590 | 7.990 | 8.350 | 692,302 | -0.34(-3.91%) |
Dec 02, 2003 | 8.740 | 8.832 | 8.400 | 8.690 | 311,362 | +0.10(+1.16%) |
Dec 01, 2003 | 8.730 | 8.860 | 8.460 | 8.590 | 177,086 | -0.18(-2.05%) |
Nov 28, 2003 | 8.550 | 8.930 | 8.550 | 8.770 | 68,748 | +0.07(+0.80%) |
Nov 26, 2003 | 8.700 | 8.850 | 8.570 | 8.700 | 174,685 | +0.03(+0.35%) |
Nov 25, 2003 | 8.630 | 9.130 | 8.000 | 8.670 | 2,299,714 | +0.39(+4.71%) |
Nov 24, 2003 | 8.000 | 8.400 | 7.930 | 8.280 | 280,151 | +0.28(+3.50%) |
Nov 21, 2003 | 8.200 | 8.370 | 8.000 | 8.000 | 161,386 | -0.20(-2.44%) |
Nov 20, 2003 | 8.070 | 8.370 | 7.850 | 8.200 | 198,403 | +0.13(+1.61%) |
Nov 19, 2003 | 8.440 | 8.470 | 7.850 | 8.070 | 702,917 | -0.40(-4.72%) |
Nov 18, 2003 | 8.600 | 8.760 | 8.420 | 8.470 | 300,968 | -0.17(-1.97%) |
Nov 17, 2003 | 8.500 | 8.910 | 8.390 | 8.640 | 378,164 | +0.16(+1.89%) |
Nov 14, 2003 | 8.490 | 8.640 | 8.430 | 8.480 | 289,246 | +0.10(+1.19%) |
Nov 13, 2003 | 7.700 | 8.380 | 7.650 | 8.380 | 685,707 | +0.63(+8.13%) |
Nov 12, 2003 | 7.750 | 7.770 | 7.170 | 7.750 | 737,138 | +0.02(+0.26%) |
Nov 11, 2003 | 8.160 | 8.250 | 7.660 | 7.730 | 519,115 | -0.43(-5.27%) |
Nov 10, 2003 | 8.080 | 8.550 | 8.050 | 8.160 | 418,365 | +0.03(+0.37%) |
Nov 07, 2003 | 8.350 | 8.670 | 7.960 | 8.130 | 1,178,577 | -0.09(-1.09%) |
Nov 06, 2003 | 9.380 | 9.500 | 8.060 | 8.220 | 1,065,453 | -1.18(-12.55%) |
Nov 05, 2003 | 9.990 | 10.00 | 9.400 | 9.400 | 326,641 | -0.50(-5.05%) |
Nov 04, 2003 | 9.450 | 10.04 | 9.260 | 9.900 | 357,726 | +0.64(+6.91%) |
Nov 03, 2003 | 9.590 | 9.600 | 9.120 | 9.260 | 220,716 | -0.34(-3.54%) |
Oct 31, 2003 | 9.000 | 9.600 | 8.810 | 9.600 | 163,614 | +0.60(+6.67%) |
Oct 30, 2003 | 8.840 | 9.150 | 8.690 | 9.000 | 246,725 | +0.16(+1.81%) |
Oct 29, 2003 | 9.030 | 9.270 | 8.660 | 8.840 | 395,580 | -0.26(-2.86%) |
Oct 28, 2003 | 9.440 | 9.450 | 8.800 | 9.100 | 479,310 | -0.34(-3.60%) |
Oct 27, 2003 | 9.830 | 9.890 | 9.270 | 9.440 | 162,000 | -0.20(-2.03%) |
Oct 24, 2003 | 9.180 | 9.850 | 9.180 | 9.636 | 288,300 | +0.26(+2.73%) |
Oct 23, 2003 | 9.310 | 9.380 | 9.060 | 9.380 | 380,800 | +0.12(+1.30%) |
Oct 22, 2003 | 9.640 | 9.790 | 9.158 | 9.260 | 1,034,600 | -0.57(-5.80%) |
Oct 21, 2003 | 9.600 | 9.890 | 9.600 | 9.830 | 211,632 | +0.17(+1.76%) |
Oct 20, 2003 | 9.440 | 9.970 | 9.270 | 9.660 | 329,037 | +0.36(+3.86%) |
Oct 17, 2003 | 9.570 | 9.650 | 9.210 | 9.301 | 667,134 | -0.31(-3.22%) |
Oct 16, 2003 | 9.569 | 9.620 | 9.386 | 9.610 | 120,814 | +0.04(+0.43%) |
Oct 15, 2003 | 9.440 | 9.710 | 9.210 | 9.569 | 344,532 | +0.37(+4.01%) |
Oct 14, 2003 | 9.850 | 9.989 | 9.110 | 9.200 | 580,537 | -0.64(-6.50%) |
Oct 13, 2003 | 10.09 | 10.09 | 9.810 | 9.840 | 217,015 | -0.12(-1.20%) |
Oct 10, 2003 | 9.910 | 10.07 | 9.900 | 9.960 | 183,966 | -0.10(-0.99%) |
Oct 09, 2003 | 9.980 | 10.20 | 9.913 | 10.06 | 336,353 | +0.10(+1.00%) |
Oct 08, 2003 | 10.06 | 10.09 | 9.930 | 9.960 | 633,353 | -0.03(-0.30%) |
Oct 07, 2003 | 10.00 | 10.23 | 9.930 | 9.990 | 160,700 | -0.01(-0.10%) |
Oct 06, 2003 | 9.800 | 10.25 | 9.700 | 10.00 | 160,895 | +0.02(+0.20%) |
Oct 03, 2003 | 10.00 | 10.25 | 9.750 | 9.980 | 486,602 | -0.01(-0.10%) |
Oct 02, 2003 | 9.440 | 10.03 | 9.440 | 9.990 | 309,583 | +0.50(+5.27%) |
Oct 01, 2003 | 9.340 | 9.570 | 9.050 | 9.490 | 182,764 | +0.23(+2.48%) |
Sep 30, 2003 | 9.050 | 9.600 | 9.050 | 9.260 | 458,994 | +0.15(+1.65%) |
Sep 29, 2003 | 9.400 | 9.420 | 8.750 | 9.110 | 464,120 | -0.08(-0.87%) |
Sep 26, 2003 | 10.20 | 10.25 | 9.060 | 9.190 | 932,286 | -0.98(-9.64%) |
Sep 25, 2003 | 10.70 | 10.70 | 10.10 | 10.17 | 543,845 | -0.58(-5.40%) |
Sep 24, 2003 | 11.06 | 11.07 | 10.42 | 10.75 | 770,299 | -0.31(-2.80%) |
Sep 23, 2003 | 10.64 | 11.15 | 10.30 | 11.06 | 554,068 | +0.55(+5.23%) |
Sep 22, 2003 | 10.45 | 10.56 | 10.15 | 10.51 | 349,450 | +0.08(+0.77%) |
Sep 19, 2003 | 10.00 | 10.67 | 9.910 | 10.43 | 828,779 | +0.39(+3.88%) |
Sep 18, 2003 | 10.05 | 10.09 | 9.890 | 10.04 | 596,480 | -0.04(-0.40%) |
Sep 17, 2003 | 9.970 | 10.10 | 9.600 | 10.08 | 1,501,631 | +0.22(+2.23%) |
Sep 16, 2003 | 9.300 | 10.02 | 9.220 | 9.860 | 952,703 | +0.67(+7.29%) |
Sep 15, 2003 | 9.000 | 9.240 | 8.950 | 9.190 | 223,900 | +0.15(+1.66%) |
Sep 12, 2003 | 9.180 | 9.420 | 8.910 | 9.040 | 125,700 | -0.12(-1.31%) |
Sep 11, 2003 | 9.400 | 9.400 | 8.760 | 9.160 | 407,300 | -0.14(-1.51%) |
Sep 10, 2003 | 9.470 | 9.500 | 9.200 | 9.300 | 194,500 | -0.17(-1.80%) |
Sep 09, 2003 | 9.240 | 9.500 | 9.150 | 9.470 | 532,000 | +0.30(+3.27%) |
Sep 08, 2003 | 9.000 | 9.220 | 8.700 | 9.170 | 114,300 | +0.28(+3.15%) |
Sep 05, 2003 | 9.070 | 9.200 | 8.800 | 8.890 | 109,992 | -0.07(-0.78%) |
Sep 04, 2003 | 9.290 | 9.380 | 8.620 | 8.960 | 388,700 | -0.35(-3.76%) |
Sep 03, 2003 | 8.990 | 9.380 | 8.560 | 9.310 | 682,900 | +0.37(+4.14%) |
Sep 02, 2003 | 7.900 | 9.000 | 7.670 | 8.940 | 925,000 | +1.08(+13.74%) |
Aug 29, 2003 | 7.820 | 7.861 | 7.610 | 7.860 | 80,700 | +0.06(+0.77%) |
Aug 28, 2003 | 7.540 | 7.800 | 7.430 | 7.800 | 82,000 | +0.26(+3.48%) |
Aug 27, 2003 | 7.450 | 7.650 | 7.360 | 7.538 | 93,700 | +0.19(+2.56%) |
Aug 26, 2003 | 7.580 | 7.580 | 7.300 | 7.350 | 136,000 | -0.17(-2.26%) |
Aug 25, 2003 | 7.790 | 7.890 | 7.380 | 7.520 | 252,000 | -0.21(-2.72%) |
Aug 22, 2003 | 7.830 | 7.860 | 7.660 | 7.730 | 187,300 | +0.07(+0.91%) |
Aug 21, 2003 | 7.360 | 7.660 | 7.360 | 7.660 | 262,900 | +0.26(+3.53%) |
Aug 20, 2003 | 7.270 | 7.480 | 7.270 | 7.399 | 125,600 | -0.04(-0.55%) |
Aug 19, 2003 | 7.360 | 7.480 | 7.350 | 7.440 | 206,700 | +0.10(+1.35%) |
Aug 18, 2003 | 7.270 | 7.400 | 7.270 | 7.341 | 110,200 | -0.06(-0.80%) |
Aug 15, 2003 | 7.410 | 7.500 | 7.350 | 7.400 | 66,100 | -0.05(-0.67%) |
Aug 14, 2003 | 7.500 | 7.630 | 7.260 | 7.450 | 72,100 | -0.04(-0.53%) |
Aug 13, 2003 | 7.550 | 7.560 | 7.360 | 7.490 | 482,500 | +0.00(+0.00%) |
Aug 12, 2003 | 7.020 | 7.700 | 7.010 | 7.490 | 1,087,000 | -0.51(-6.37%) |
Aug 11, 2003 | 7.890 | 8.030 | 7.730 | 8.000 | 423,900 | +0.21(+2.70%) |
Aug 08, 2003 | 7.860 | 7.900 | 7.600 | 7.790 | 430,600 | +0.05(+0.65%) |
Aug 07, 2003 | 7.350 | 7.850 | 7.350 | 7.740 | 550,000 | +0.30(+4.05%) |
Aug 06, 2003 | 6.990 | 7.450 | 6.990 | 7.439 | 492,000 | +0.36(+5.07%) |
Aug 05, 2003 | 6.920 | 7.140 | 6.780 | 7.080 | 345,600 | +0.23(+3.36%) |
Aug 04, 2003 | 6.860 | 7.340 | 6.590 | 6.850 | 234,800 | +0.03(+0.44%) |
Aug 01, 2003 | 6.800 | 7.120 | 6.800 | 6.820 | 120,700 | -0.18(-2.57%) |
Jul 31, 2003 | 6.890 | 7.160 | 6.800 | 7.000 | 197,800 | -0.12(-1.69%) |
Jul 30, 2003 | 7.080 | 7.353 | 6.903 | 7.120 | 69,200 | -0.09(-1.25%) |
Jul 29, 2003 | 6.990 | 7.290 | 6.990 | 7.210 | 185,300 | +0.16(+2.27%) |
Jul 28, 2003 | 7.350 | 7.350 | 6.980 | 7.050 | 105,200 | -0.24(-3.29%) |
Jul 25, 2003 | 7.190 | 7.350 | 7.110 | 7.290 | 108,600 | -0.01(-0.14%) |
Jul 24, 2003 | 7.420 | 7.580 | 7.150 | 7.300 | 51,100 | -0.07(-0.95%) |
Jul 23, 2003 | 7.160 | 7.590 | 6.960 | 7.370 | 305,600 | +0.29(+4.11%) |
Jul 22, 2003 | 6.860 | 7.180 | 6.680 | 7.079 | 483,300 | +0.21(+3.04%) |
Jul 21, 2003 | 6.950 | 7.030 | 6.600 | 6.870 | 131,600 | -0.08(-1.15%) |
Jul 18, 2003 | 7.040 | 7.100 | 6.850 | 6.950 | 129,100 | -0.10(-1.42%) |
Jul 17, 2003 | 7.020 | 7.060 | 6.430 | 7.050 | 490,200 | -0.05(-0.69%) |
Jul 16, 2003 | 5.740 | 7.480 | 5.070 | 7.099 | 1,197,100 | +0.61(+9.38%) |
Jul 15, 2003 | 6.630 | 7.100 | 6.300 | 6.490 | 303,600 | -0.31(-4.56%) |
Jul 14, 2003 | 7.200 | 7.300 | 6.720 | 6.800 | 209,100 | -0.49(-6.72%) |
Jul 11, 2003 | 7.320 | 7.500 | 7.050 | 7.290 | 191,864 | -0.11(-1.49%) |
Jul 10, 2003 | 7.460 | 7.650 | 7.390 | 7.400 | 73,500 | -0.06(-0.80%) |
Jul 09, 2003 | 7.770 | 7.850 | 7.280 | 7.460 | 202,500 | -0.33(-4.24%) |
Jul 08, 2003 | 8.020 | 8.020 | 7.700 | 7.790 | 322,700 | -0.11(-1.39%) |
Jul 07, 2003 | 7.500 | 8.064 | 7.360 | 7.900 | 1,076,700 | +0.61(+8.37%) |
Jul 03, 2003 | 7.350 | 7.360 | 7.240 | 7.290 | 118,800 | -0.01(-0.14%) |
Jul 02, 2003 | 7.020 | 7.370 | 6.860 | 7.300 | 92,958 | +0.38(+5.49%) |
Jul 01, 2003 | 7.050 | 7.072 | 6.770 | 6.920 | 161,000 | -0.14(-1.98%) |
Jun 30, 2003 | 7.040 | 7.060 | 6.600 | 7.060 | 246,200 | +0.02(+0.28%) |
Jun 27, 2003 | 7.120 | 7.170 | 6.990 | 7.040 | 272,500 | -0.16(-2.22%) |
Jun 26, 2003 | 6.790 | 7.200 | 6.750 | 7.200 | 775,700 | +0.48(+7.14%) |
Jun 25, 2003 | 6.650 | 6.790 | 6.510 | 6.720 | 413,900 | +0.12(+1.82%) |
Jun 24, 2003 | 6.530 | 6.750 | 6.420 | 6.600 | 221,700 | -0.01(-0.15%) |
Jun 23, 2003 | 6.550 | 6.720 | 6.340 | 6.610 | 156,900 | +0.10(+1.54%) |
Jun 20, 2003 | 6.130 | 6.710 | 6.110 | 6.510 | 367,900 | +0.10(+1.56%) |
Jun 19, 2003 | 6.660 | 6.740 | 5.981 | 6.410 | 363,200 | -0.35(-5.18%) |
Jun 18, 2003 | 6.790 | 6.790 | 6.520 | 6.760 | 150,700 | +0.04(+0.60%) |
Jun 17, 2003 | 7.000 | 7.000 | 6.560 | 6.720 | 307,900 | -0.15(-2.18%) |
Jun 16, 2003 | 6.551 | 6.990 | 6.551 | 6.870 | 810,700 | +0.23(+3.48%) |
Jun 13, 2003 | 6.550 | 6.750 | 6.010 | 6.639 | 467,400 | +0.17(+2.60%) |
Jun 12, 2003 | 6.450 | 6.630 | 6.350 | 6.471 | 292,900 | +0.07(+1.11%) |
Jun 11, 2003 | 6.210 | 6.440 | 6.150 | 6.400 | 570,500 | +0.15(+2.42%) |
Jun 10, 2003 | 6.050 | 6.260 | 6.030 | 6.249 | 364,500 | +0.07(+1.12%) |
Jun 09, 2003 | 6.210 | 6.270 | 6.150 | 6.180 | 342,500 | -0.04(-0.64%) |
Jun 06, 2003 | 6.140 | 6.300 | 6.050 | 6.220 | 1,220,800 | +0.20(+3.32%) |
Jun 05, 2003 | 5.940 | 6.240 | 5.940 | 6.020 | 703,100 | +0.05(+0.84%) |
Jun 04, 2003 | 6.000 | 6.030 | 5.890 | 5.970 | 344,900 | -0.03(-0.50%) |
Jun 03, 2003 | 6.000 | 6.170 | 5.890 | 6.000 | 561,100 | +0.00(+0.00%) |
Jun 02, 2003 | 5.950 | 6.040 | 5.910 | 6.000 | 765,400 | +0.05(+0.86%) |
May 30, 2003 | 5.910 | 5.960 | 5.800 | 5.949 | 269,100 | +0.09(+1.52%) |
May 29, 2003 | 6.050 | 6.050 | 5.750 | 5.860 | 167,700 | -0.14(-2.33%) |
May 28, 2003 | 5.800 | 6.160 | 5.750 | 6.000 | 788,500 | +0.01(+0.17%) |
May 27, 2003 | 5.500 | 5.990 | 5.500 | 5.990 | 687,600 | +0.49(+8.91%) |
May 23, 2003 | 5.480 | 5.510 | 5.410 | 5.500 | 283,100 | +0.05(+0.92%) |
May 22, 2003 | 5.500 | 5.520 | 5.350 | 5.450 | 194,300 | +0.07(+1.30%) |
May 21, 2003 | 5.180 | 5.480 | 5.030 | 5.380 | 215,000 | +0.26(+5.08%) |
May 20, 2003 | 5.010 | 5.240 | 4.980 | 5.120 | 270,700 | +0.10(+1.99%) |
May 19, 2003 | 4.970 | 5.100 | 4.850 | 5.020 | 102,500 | +0.09(+1.83%) |
May 16, 2003 | 4.850 | 4.970 | 4.820 | 4.930 | 47,800 | +0.01(+0.20%) |
May 15, 2003 | 5.010 | 5.100 | 4.800 | 4.920 | 130,900 | -0.10(-1.99%) |
May 14, 2003 | 5.230 | 5.250 | 4.900 | 5.020 | 293,500 | -0.21(-4.02%) |
May 13, 2003 | 5.120 | 5.250 | 5.020 | 5.230 | 151,300 | -0.02(-0.38%) |
May 12, 2003 | 4.820 | 5.360 | 4.670 | 5.250 | 174,400 | +0.55(+11.70%) |
May 09, 2003 | 4.680 | 4.900 | 4.470 | 4.700 | 283,600 | +0.13(+2.84%) |
May 08, 2003 | 4.930 | 5.130 | 4.500 | 4.570 | 632,600 | -0.52(-10.23%) |
May 07, 2003 | 5.280 | 5.380 | 5.000 | 5.091 | 265,700 | -0.15(-2.84%) |
May 06, 2003 | 5.260 | 5.400 | 4.960 | 5.240 | 583,900 | -0.01(-0.19%) |
May 05, 2003 | 5.550 | 5.780 | 5.200 | 5.250 | 1,185,900 | -0.08(-1.50%) |
May 02, 2003 | 5.010 | 5.450 | 4.920 | 5.330 | 319,100 | +0.32(+6.39%) |
May 01, 2003 | 5.210 | 5.240 | 4.950 | 5.010 | 471,100 | +0.01(+0.20%) |
Apr 30, 2003 | 5.000 | 5.400 | 4.810 | 5.000 | 917,000 | +0.00(+0.00%) |
Apr 29, 2003 | 4.910 | 5.030 | 4.760 | 5.000 | 361,400 | +0.16(+3.31%) |
Apr 28, 2003 | 4.810 | 4.950 | 4.700 | 4.840 | 612,100 | +0.20(+4.31%) |
Apr 25, 2003 | 4.360 | 4.690 | 4.310 | 4.640 | 220,500 | +0.29(+6.67%) |
Apr 24, 2003 | 4.320 | 4.360 | 4.220 | 4.350 | 95,600 | +0.05(+1.16%) |
Apr 23, 2003 | 4.220 | 4.320 | 4.170 | 4.300 | 144,400 | +0.05(+1.18%) |
Apr 22, 2003 | 4.180 | 4.250 | 4.070 | 4.250 | 123,100 | +0.08(+1.92%) |
Apr 21, 2003 | 4.150 | 4.250 | 4.000 | 4.170 | 99,800 | +0.05(+1.21%) |
Apr 17, 2003 | 4.070 | 4.180 | 4.070 | 4.120 | 96,200 | +0.06(+1.48%) |
Apr 16, 2003 | 4.010 | 4.130 | 4.010 | 4.060 | 70,500 | +0.00(+0.00%) |
Apr 15, 2003 | 4.030 | 4.080 | 4.020 | 4.060 | 42,700 | +0.05(+1.25%) |
Apr 14, 2003 | 4.100 | 4.160 | 3.950 | 4.010 | 150,000 | -0.06(-1.47%) |
Apr 11, 2003 | 4.120 | 4.170 | 4.060 | 4.070 | 52,400 | -0.08(-1.93%) |
Apr 10, 2003 | 4.210 | 4.230 | 4.120 | 4.150 | 103,100 | -0.04(-0.95%) |
Apr 09, 2003 | 4.230 | 4.240 | 4.110 | 4.190 | 104,700 | +0.00(+0.00%) |
Apr 08, 2003 | 4.190 | 4.230 | 3.990 | 4.190 | 68,300 | +0.16(+3.97%) |
Apr 07, 2003 | 4.250 | 4.380 | 4.000 | 4.030 | 218,100 | -0.21(-4.95%) |
Apr 04, 2003 | 4.190 | 4.240 | 4.000 | 4.240 | 299,000 | +0.09(+2.17%) |
Apr 03, 2003 | 4.220 | 4.330 | 4.130 | 4.150 | 386,200 | -0.07(-1.66%) |
Apr 02, 2003 | 3.950 | 4.220 | 3.950 | 4.220 | 460,900 | +0.26(+6.70%) |
Apr 01, 2003 | 3.930 | 3.990 | 3.870 | 3.955 | 66,700 | -0.00(-0.13%) |
Mar 31, 2003 | 3.970 | 4.020 | 3.920 | 3.960 | 99,300 | -0.07(-1.74%) |
Mar 28, 2003 | 3.900 | 4.040 | 3.850 | 4.030 | 300,270 | +0.13(+3.33%) |
Mar 27, 2003 | 3.900 | 3.950 | 3.800 | 3.900 | 236,500 | +0.00(+0.00%) |
Mar 26, 2003 | 3.810 | 3.940 | 3.800 | 3.900 | 246,000 | +0.09(+2.36%) |
Mar 25, 2003 | 3.890 | 3.890 | 3.750 | 3.810 | 68,529 | -0.09(-2.31%) |
Mar 24, 2003 | 3.840 | 3.940 | 3.800 | 3.900 | 305,400 | -0.01(-0.26%) |
Mar 21, 2003 | 3.750 | 4.080 | 3.720 | 3.910 | 595,622 | +0.12(+3.17%) |
Mar 20, 2003 | 3.720 | 3.810 | 3.670 | 3.790 | 146,700 | +0.07(+1.88%) |
Mar 19, 2003 | 3.780 | 3.780 | 3.670 | 3.720 | 239,890 | +0.01(+0.27%) |
Mar 18, 2003 | 3.720 | 3.740 | 3.560 | 3.710 | 222,300 | +0.06(+1.64%) |
Mar 17, 2003 | 3.660 | 3.660 | 3.470 | 3.650 | 9,380,000 | +0.05(+1.39%) |
Mar 14, 2003 | 3.600 | 3.670 | 3.550 | 3.600 | 123,400 | +0.00(+0.00%) |
Mar 13, 2003 | 3.400 | 3.650 | 3.400 | 3.600 | 182,300 | +0.15(+4.35%) |
Mar 12, 2003 | 3.440 | 3.460 | 3.360 | 3.450 | 139,300 | +0.05(+1.47%) |
Mar 11, 2003 | 3.360 | 3.440 | 3.260 | 3.400 | 77,200 | +0.01(+0.29%) |
Mar 10, 2003 | 3.420 | 3.540 | 3.360 | 3.390 | 19,300 | -0.08(-2.31%) |
Mar 07, 2003 | 3.410 | 3.510 | 3.400 | 3.470 | 111,400 | +0.02(+0.58%) |
Mar 06, 2003 | 3.680 | 3.680 | 3.440 | 3.450 | 65,900 | -0.10(-2.82%) |
Mar 05, 2003 | 3.420 | 3.620 | 3.400 | 3.550 | 82,200 | +0.11(+3.20%) |
Mar 04, 2003 | 3.540 | 3.540 | 3.430 | 3.440 | 63,600 | -0.01(-0.29%) |
Mar 03, 2003 | 3.550 | 3.700 | 3.400 | 3.450 | 75,600 | +0.02(+0.58%) |
Feb 28, 2003 | 3.810 | 3.810 | 3.400 | 3.430 | 225,100 | -0.29(-7.80%) |
Feb 27, 2003 | 3.680 | 3.770 | 3.610 | 3.720 | 202,000 | +0.07(+1.92%) |
Feb 26, 2003 | 3.610 | 3.730 | 3.600 | 3.650 | 210,000 | -0.01(-0.27%) |
Feb 25, 2003 | 3.580 | 3.750 | 3.450 | 3.660 | 244,500 | +0.08(+2.23%) |
Feb 24, 2003 | 3.500 | 3.590 | 3.360 | 3.580 | 127,000 | +0.04(+1.13%) |
Feb 21, 2003 | 3.600 | 3.630 | 3.500 | 3.540 | 175,600 | -0.06(-1.67%) |
Feb 20, 2003 | 3.280 | 3.650 | 3.280 | 3.600 | 288,700 | +0.20(+5.88%) |
Feb 19, 2003 | 3.350 | 3.480 | 3.320 | 3.400 | 186,000 | +0.09(+2.72%) |
Feb 18, 2003 | 3.510 | 3.590 | 3.300 | 3.310 | 105,600 | -0.18(-5.16%) |
Feb 14, 2003 | 3.350 | 3.640 | 3.300 | 3.490 | 315,500 | +0.07(+2.05%) |
Feb 13, 2003 | 3.100 | 3.450 | 3.100 | 3.420 | 256,300 | +0.32(+10.29%) |
Feb 12, 2003 | 3.110 | 3.170 | 3.100 | 3.101 | 38,200 | +0.00(+0.03%) |
Feb 11, 2003 | 3.060 | 3.210 | 3.060 | 3.100 | 126,900 | +0.01(+0.32%) |
Feb 10, 2003 | 3.010 | 3.140 | 3.000 | 3.090 | 71,200 | +0.09(+3.00%) |
Feb 07, 2003 | 3.030 | 3.050 | 3.000 | 3.000 | 6,800 | -0.04(-1.32%) |
Feb 06, 2003 | 3.110 | 3.160 | 3.040 | 3.040 | 30,900 | -0.07(-2.25%) |
Feb 05, 2003 | 3.180 | 3.200 | 3.110 | 3.110 | 19,800 | -0.08(-2.51%) |
Feb 04, 2003 | 3.100 | 3.250 | 3.040 | 3.190 | 147,600 | +0.13(+4.25%) |
Feb 03, 2003 | 3.100 | 3.120 | 3.050 | 3.060 | 9,400 | -0.02(-0.65%) |
Jan 31, 2003 | 3.100 | 3.150 | 3.070 | 3.080 | 10,100 | +0.01(+0.33%) |
Jan 30, 2003 | 3.150 | 3.131 | 3.070 | 3.070 | 15,300 | -0.08(-2.54%) |
Jan 29, 2003 | 3.130 | 3.180 | 3.130 | 3.150 | 17,200 | +0.03(+0.96%) |
Jan 28, 2003 | 3.140 | 3.200 | 3.120 | 3.120 | 22,400 | -0.02(-0.64%) |
Jan 27, 2003 | 3.100 | 3.140 | 2.900 | 3.140 | 21,700 | +0.04(+1.29%) |
Jan 24, 2003 | 2.960 | 3.100 | 2.960 | 3.100 | 23,400 | +0.13(+4.38%) |
Jan 23, 2003 | 3.020 | 3.030 | 2.970 | 2.970 | 6,200 | -0.02(-0.67%) |
Jan 22, 2003 | 3.200 | 3.200 | 2.980 | 2.990 | 23,000 | -0.14(-4.47%) |
Jan 21, 2003 | 3.150 | 3.180 | 2.990 | 3.130 | 45,200 | -0.02(-0.63%) |
Jan 17, 2003 | 3.140 | 3.180 | 3.130 | 3.150 | 25,100 | +0.06(+1.94%) |
Jan 16, 2003 | 3.100 | 3.150 | 3.050 | 3.090 | 3,000 | -0.05(-1.59%) |
Jan 15, 2003 | 3.000 | 3.170 | 3.000 | 3.140 | 14,400 | -0.03(-0.95%) |
Jan 14, 2003 | 3.010 | 3.170 | 3.000 | 3.170 | 25,000 | +0.10(+3.26%) |
Jan 13, 2003 | 3.130 | 3.130 | 2.990 | 3.070 | 27,400 | -0.05(-1.60%) |
Jan 10, 2003 | 3.140 | 3.140 | 3.080 | 3.120 | 11,300 | -0.02(-0.64%) |
Jan 09, 2003 | 3.150 | 3.150 | 3.040 | 3.140 | 42,400 | +0.04(+1.29%) |
Jan 08, 2003 | 3.050 | 3.150 | 3.040 | 3.100 | 19,500 | +0.01(+0.32%) |
Jan 07, 2003 | 3.050 | 3.100 | 2.900 | 3.090 | 252,500 | -0.02(-0.61%) |
Jan 06, 2003 | 3.169 | 3.169 | 3.060 | 3.109 | 14,900 | -0.06(-1.92%) |
Jan 03, 2003 | 3.090 | 3.170 | 3.080 | 3.170 | 10,400 | +0.11(+3.59%) |