Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 5.300 | 5.600 | 5.220 | 5.470 | 55,000 | +0.19(+3.60%) |
Dec 30, 2003 | 5.100 | 5.350 | 4.840 | 5.280 | 43,998 | -0.07(-1.31%) |
Dec 29, 2003 | 5.100 | 5.390 | 4.710 | 5.350 | 48,900 | +0.15(+2.88%) |
Dec 26, 2003 | 5.180 | 5.200 | 5.140 | 5.200 | 4,100 | +0.09(+1.76%) |
Dec 24, 2003 | 5.460 | 5.460 | 5.000 | 5.110 | 28,000 | -0.39(-7.09%) |
Dec 23, 2003 | 5.260 | 5.500 | 5.140 | 5.500 | 63,950 | +0.25(+4.76%) |
Dec 22, 2003 | 4.980 | 5.250 | 4.520 | 5.250 | 59,275 | +0.16(+3.14%) |
Dec 19, 2003 | 4.920 | 5.090 | 4.920 | 5.090 | 6,165 | +0.10(+2.00%) |
Dec 18, 2003 | 4.900 | 5.100 | 4.900 | 4.990 | 9,400 | +0.10(+2.04%) |
Dec 17, 2003 | 5.100 | 5.100 | 4.840 | 4.890 | 9,290 | -0.20(-3.93%) |
Dec 16, 2003 | 4.840 | 5.100 | 4.750 | 5.090 | 29,500 | +0.25(+5.17%) |
Dec 15, 2003 | 4.760 | 5.100 | 4.640 | 4.840 | 92,683 | +0.09(+1.89%) |
Dec 12, 2003 | 4.940 | 4.940 | 4.660 | 4.750 | 6,300 | -0.14(-2.86%) |
Dec 11, 2003 | 4.610 | 4.940 | 4.610 | 4.890 | 16,800 | +0.26(+5.62%) |
Dec 10, 2003 | 4.850 | 4.940 | 4.520 | 4.630 | 15,400 | -0.25(-5.12%) |
Dec 09, 2003 | 4.850 | 5.000 | 4.740 | 4.880 | 10,700 | +0.02(+0.41%) |
Dec 08, 2003 | 4.950 | 5.000 | 4.850 | 4.860 | 8,935 | -0.11(-2.31%) |
Dec 05, 2003 | 4.810 | 4.950 | 4.760 | 4.975 | 10,640 | +0.17(+3.43%) |
Dec 04, 2003 | 4.800 | 4.840 | 4.700 | 4.810 | 14,124 | +0.21(+4.54%) |
Dec 03, 2003 | 4.450 | 5.000 | 4.450 | 4.601 | 13,582 | -0.32(-6.48%) |
Dec 02, 2003 | 4.170 | 4.930 | 4.050 | 4.920 | 35,097 | +0.60(+13.89%) |
Dec 01, 2003 | 4.570 | 4.610 | 4.280 | 4.320 | 15,223 | -0.12(-2.70%) |
Nov 28, 2003 | 4.770 | 4.940 | 4.420 | 4.440 | 4,400 | -0.26(-5.53%) |
Nov 26, 2003 | 4.510 | 4.760 | 4.400 | 4.700 | 16,330 | +0.17(+3.75%) |
Nov 25, 2003 | 4.690 | 4.770 | 4.530 | 4.530 | 12,525 | -0.16(-3.41%) |
Nov 24, 2003 | 4.440 | 4.740 | 4.220 | 4.690 | 42,683 | +0.34(+7.82%) |
Nov 21, 2003 | 4.850 | 4.690 | 4.220 | 4.350 | 34,305 | -0.50(-10.31%) |
Nov 20, 2003 | 4.690 | 4.850 | 4.690 | 4.850 | 9,000 | +0.13(+2.75%) |
Nov 19, 2003 | 4.680 | 4.830 | 4.680 | 4.720 | 4,470 | +0.02(+0.43%) |
Nov 18, 2003 | 4.701 | 4.880 | 4.700 | 4.700 | 10,822 | -0.18(-3.69%) |
Nov 17, 2003 | 4.890 | 4.940 | 4.510 | 4.880 | 30,290 | -0.12(-2.40%) |
Nov 14, 2003 | 5.050 | 5.110 | 4.800 | 5.000 | 31,500 | -0.02(-0.40%) |
Nov 13, 2003 | 5.090 | 5.240 | 4.890 | 5.020 | 60,700 | -0.03(-0.59%) |
Nov 12, 2003 | 4.900 | 5.050 | 4.800 | 5.050 | 36,300 | +0.15(+3.06%) |
Nov 11, 2003 | 4.900 | 4.990 | 4.850 | 4.900 | 78,113 | -0.01(-0.20%) |
Nov 10, 2003 | 5.060 | 5.190 | 4.910 | 4.910 | 31,452 | -0.10(-2.00%) |
Nov 07, 2003 | 5.150 | 5.240 | 4.830 | 5.010 | 29,602 | -0.22(-4.21%) |
Nov 06, 2003 | 5.210 | 5.380 | 5.000 | 5.230 | 22,873 | -0.10(-1.88%) |
Nov 05, 2003 | 5.230 | 5.500 | 5.230 | 5.330 | 14,810 | -0.16(-2.91%) |
Nov 04, 2003 | 5.110 | 5.490 | 4.910 | 5.490 | 28,400 | +0.33(+6.40%) |
Nov 03, 2003 | 5.000 | 5.200 | 4.830 | 5.160 | 47,565 | +0.20(+4.03%) |
Oct 31, 2003 | 5.300 | 5.690 | 4.960 | 4.960 | 62,540 | -0.40(-7.46%) |
Oct 30, 2003 | 4.830 | 5.500 | 4.830 | 5.360 | 63,739 | +0.39(+7.85%) |
Oct 29, 2003 | 4.790 | 4.980 | 4.790 | 4.970 | 23,651 | +0.02(+0.40%) |
Oct 28, 2003 | 5.100 | 5.100 | 4.841 | 4.950 | 29,800 | -0.14(-2.75%) |
Oct 27, 2003 | 4.834 | 5.100 | 4.800 | 5.090 | 10,000 | +0.21(+4.28%) |
Oct 24, 2003 | 5.070 | 5.070 | 4.800 | 4.881 | 25,800 | -0.17(-3.35%) |
Oct 23, 2003 | 4.780 | 5.050 | 4.780 | 5.050 | 11,400 | +0.00(+0.00%) |
Oct 22, 2003 | 4.931 | 5.050 | 4.911 | 5.050 | 186,500 | +0.23(+4.75%) |
Oct 21, 2003 | 5.190 | 5.190 | 4.790 | 4.821 | 55,500 | -0.37(-7.11%) |
Oct 20, 2003 | 5.350 | 5.350 | 5.060 | 5.190 | 23,300 | +0.09(+1.76%) |
Oct 17, 2003 | 5.000 | 5.390 | 4.990 | 5.100 | 58,330 | +0.10(+2.00%) |
Oct 16, 2003 | 4.800 | 5.140 | 4.530 | 5.000 | 69,705 | +0.20(+4.17%) |
Oct 15, 2003 | 4.690 | 4.900 | 4.490 | 4.800 | 18,900 | +0.02(+0.42%) |
Oct 14, 2003 | 4.450 | 4.990 | 4.350 | 4.780 | 48,350 | +0.28(+6.22%) |
Oct 13, 2003 | 4.690 | 4.700 | 4.410 | 4.500 | 27,624 | -0.19(-4.05%) |
Oct 10, 2003 | 4.650 | 4.700 | 4.500 | 4.690 | 21,500 | +0.03(+0.64%) |
Oct 09, 2003 | 4.790 | 4.900 | 4.540 | 4.660 | 35,100 | -0.13(-2.71%) |
Oct 08, 2003 | 4.680 | 4.850 | 4.450 | 4.790 | 39,754 | +0.30(+6.66%) |
Oct 07, 2003 | 4.630 | 4.700 | 4.470 | 4.491 | 43,019 | -0.17(-3.63%) |
Oct 06, 2003 | 4.500 | 4.800 | 4.461 | 4.660 | 79,200 | +0.31(+7.10%) |
Oct 03, 2003 | 4.240 | 4.540 | 4.150 | 4.351 | 143,299 | +0.27(+6.62%) |
Oct 02, 2003 | 3.960 | 4.250 | 3.850 | 4.081 | 99,180 | +0.03(+0.74%) |
Oct 01, 2003 | 4.110 | 4.150 | 3.670 | 4.051 | 128,330 | +0.05(+1.28%) |
Sep 30, 2003 | 3.870 | 4.120 | 3.620 | 4.000 | 60,300 | +0.23(+6.10%) |
Sep 29, 2003 | 3.800 | 3.990 | 3.400 | 3.770 | 62,023 | +0.18(+5.01%) |
Sep 26, 2003 | 3.350 | 4.130 | 3.340 | 3.590 | 80,100 | +0.04(+1.13%) |
Sep 25, 2003 | 3.670 | 3.720 | 3.360 | 3.550 | 76,994 | -0.19(-5.08%) |
Sep 24, 2003 | 4.140 | 4.140 | 3.650 | 3.740 | 75,400 | -0.35(-8.56%) |
Sep 23, 2003 | 3.750 | 4.140 | 3.700 | 4.090 | 108,910 | +0.38(+10.24%) |
Sep 22, 2003 | 3.710 | 3.900 | 3.550 | 3.710 | 60,060 | -0.14(-3.64%) |
Sep 19, 2003 | 3.500 | 3.850 | 3.491 | 3.850 | 140,970 | +0.37(+10.63%) |
Sep 18, 2003 | 3.430 | 3.500 | 3.210 | 3.480 | 85,020 | +0.27(+8.41%) |
Sep 17, 2003 | 3.350 | 3.390 | 3.210 | 3.210 | 37,200 | -0.19(-5.59%) |
Sep 16, 2003 | 3.400 | 3.420 | 3.080 | 3.400 | 77,900 | +0.25(+7.90%) |
Sep 15, 2003 | 3.130 | 3.379 | 3.130 | 3.151 | 23,000 | +0.05(+1.65%) |
Sep 12, 2003 | 3.260 | 3.350 | 3.010 | 3.100 | 31,300 | -0.13(-4.02%) |
Sep 11, 2003 | 3.450 | 3.450 | 3.070 | 3.230 | 24,600 | -0.15(-4.44%) |
Sep 10, 2003 | 3.350 | 3.490 | 3.300 | 3.380 | 72,900 | +0.10(+3.05%) |
Sep 09, 2003 | 3.250 | 3.340 | 3.140 | 3.280 | 55,200 | +0.17(+5.43%) |
Sep 08, 2003 | 3.220 | 3.400 | 3.080 | 3.111 | 82,700 | -0.11(-3.39%) |
Sep 05, 2003 | 3.120 | 3.420 | 3.110 | 3.220 | 116,128 | +0.10(+3.21%) |
Sep 04, 2003 | 3.130 | 3.150 | 3.020 | 3.120 | 45,000 | +0.01(+0.32%) |
Sep 03, 2003 | 2.910 | 3.110 | 2.900 | 3.110 | 63,800 | +0.23(+7.99%) |
Sep 02, 2003 | 2.750 | 3.000 | 2.750 | 2.880 | 20,100 | +0.10(+3.60%) |
Aug 29, 2003 | 2.880 | 3.000 | 2.780 | 2.780 | 35,800 | -0.06(-2.11%) |
Aug 28, 2003 | 2.880 | 2.950 | 2.730 | 2.840 | 11,900 | -0.04(-1.39%) |
Aug 27, 2003 | 2.940 | 2.940 | 2.800 | 2.880 | 15,500 | +0.05(+1.77%) |
Aug 26, 2003 | 2.660 | 2.970 | 2.660 | 2.830 | 15,000 | +0.16(+5.99%) |
Aug 25, 2003 | 2.800 | 2.870 | 2.670 | 2.670 | 12,500 | +0.01(+0.38%) |
Aug 22, 2003 | 2.800 | 2.940 | 2.660 | 2.660 | 36,800 | -0.21(-7.32%) |
Aug 21, 2003 | 2.680 | 2.890 | 2.650 | 2.870 | 13,300 | +0.17(+6.30%) |
Aug 20, 2003 | 2.950 | 2.950 | 2.650 | 2.700 | 23,800 | -0.23(-7.82%) |
Aug 19, 2003 | 2.980 | 2.980 | 2.850 | 2.929 | 4,700 | -0.07(-2.37%) |
Aug 18, 2003 | 2.840 | 3.000 | 2.810 | 3.000 | 18,400 | +0.16(+5.63%) |
Aug 15, 2003 | 2.800 | 3.030 | 2.600 | 2.840 | 25,500 | +0.02(+0.71%) |
Aug 14, 2003 | 2.780 | 2.960 | 2.770 | 2.820 | 14,800 | -0.08(-2.76%) |
Aug 13, 2003 | 2.930 | 2.930 | 2.760 | 2.900 | 12,400 | -0.02(-0.68%) |
Aug 12, 2003 | 2.670 | 3.030 | 2.590 | 2.920 | 31,100 | +0.32(+12.26%) |
Aug 11, 2003 | 2.740 | 2.740 | 2.580 | 2.601 | 10,000 | -0.01(-0.34%) |
Aug 08, 2003 | 2.790 | 2.800 | 2.600 | 2.610 | 18,000 | -0.08(-2.97%) |
Aug 07, 2003 | 2.700 | 2.800 | 2.690 | 2.690 | 8,900 | -0.05(-1.82%) |
Aug 06, 2003 | 2.840 | 2.840 | 2.740 | 2.740 | 12,200 | -0.08(-2.84%) |
Aug 05, 2003 | 2.900 | 2.980 | 2.710 | 2.820 | 14,000 | +0.02(+0.71%) |
Aug 04, 2003 | 2.790 | 2.800 | 2.701 | 2.800 | 6,300 | -0.08(-2.78%) |
Aug 01, 2003 | 2.850 | 2.880 | 2.850 | 2.880 | 30,200 | +0.03(+1.05%) |
Jul 31, 2003 | 2.760 | 2.950 | 2.700 | 2.850 | 43,100 | +0.15(+5.56%) |
Jul 30, 2003 | 2.990 | 2.990 | 2.650 | 2.700 | 55,400 | -0.10(-3.61%) |
Jul 29, 2003 | 2.960 | 3.070 | 2.750 | 2.801 | 25,100 | -0.15(-5.05%) |
Jul 28, 2003 | 3.080 | 3.200 | 2.750 | 2.950 | 58,900 | -0.05(-1.63%) |
Jul 25, 2003 | 2.950 | 3.061 | 2.900 | 2.999 | 13,900 | +0.04(+1.28%) |
Jul 24, 2003 | 3.100 | 3.250 | 2.880 | 2.961 | 22,000 | +0.02(+0.71%) |
Jul 23, 2003 | 2.850 | 3.140 | 2.800 | 2.940 | 36,900 | +0.05(+1.73%) |
Jul 22, 2003 | 2.940 | 2.940 | 2.840 | 2.890 | 17,400 | +0.09(+3.21%) |
Jul 21, 2003 | 3.001 | 3.001 | 2.800 | 2.800 | 40,100 | -0.19(-6.35%) |
Jul 18, 2003 | 3.090 | 3.150 | 2.990 | 2.990 | 25,200 | +0.01(+0.34%) |
Jul 17, 2003 | 3.000 | 3.070 | 2.950 | 2.980 | 29,200 | -0.04(-1.32%) |
Jul 16, 2003 | 3.050 | 3.260 | 2.900 | 3.020 | 49,100 | +0.10(+3.39%) |
Jul 15, 2003 | 3.400 | 3.440 | 2.921 | 2.921 | 48,000 | -0.29(-9.00%) |
Jul 14, 2003 | 3.210 | 3.320 | 2.900 | 3.210 | 131,500 | -0.04(-1.23%) |
Jul 11, 2003 | 3.350 | 3.350 | 3.170 | 3.250 | 38,045 | -0.11(-3.27%) |
Jul 10, 2003 | 3.300 | 3.490 | 3.170 | 3.360 | 45,400 | -0.09(-2.61%) |
Jul 09, 2003 | 3.450 | 3.840 | 3.211 | 3.450 | 159,400 | +0.14(+4.20%) |
Jul 08, 2003 | 2.830 | 3.380 | 2.820 | 3.311 | 452,200 | +0.52(+18.42%) |
Jul 07, 2003 | 2.840 | 3.050 | 2.710 | 2.796 | 70,100 | +0.05(+1.67%) |
Jul 03, 2003 | 2.800 | 2.850 | 2.730 | 2.750 | 67,400 | -0.03(-1.08%) |
Jul 02, 2003 | 2.800 | 2.880 | 2.780 | 2.780 | 175,325 | +0.01(+0.36%) |
Jul 01, 2003 | 2.850 | 2.880 | 2.750 | 2.770 | 117,200 | -0.08(-2.81%) |
Jun 30, 2003 | 2.760 | 2.870 | 2.690 | 2.850 | 511,054 | +0.05(+1.79%) |
Jun 27, 2003 | 2.890 | 2.990 | 2.780 | 2.800 | 160,500 | -0.10(-3.45%) |
Jun 26, 2003 | 3.030 | 3.100 | 2.850 | 2.900 | 86,500 | +0.09(+3.20%) |
Jun 25, 2003 | 2.900 | 3.100 | 2.810 | 2.810 | 62,800 | -0.08(-2.77%) |
Jun 24, 2003 | 2.860 | 2.990 | 2.850 | 2.890 | 37,300 | -0.02(-0.69%) |
Jun 23, 2003 | 3.210 | 3.210 | 2.800 | 2.910 | 101,400 | -0.35(-10.74%) |
Jun 20, 2003 | 3.450 | 3.450 | 2.950 | 3.260 | 60,100 | -0.10(-2.98%) |
Jun 19, 2003 | 3.260 | 3.490 | 3.260 | 3.360 | 61,000 | +0.02(+0.60%) |
Jun 18, 2003 | 3.460 | 3.500 | 3.230 | 3.340 | 75,200 | -0.11(-3.19%) |
Jun 17, 2003 | 3.520 | 3.590 | 3.410 | 3.450 | 87,600 | -0.02(-0.61%) |
Jun 16, 2003 | 3.360 | 3.990 | 3.360 | 3.471 | 104,700 | +0.11(+3.30%) |
Jun 13, 2003 | 3.890 | 3.910 | 3.360 | 3.360 | 61,800 | -0.56(-14.29%) |
Jun 12, 2003 | 3.900 | 3.920 | 3.700 | 3.920 | 84,800 | +0.22(+5.95%) |
Jun 11, 2003 | 4.000 | 4.130 | 3.640 | 3.700 | 73,900 | -0.28(-7.04%) |
Jun 10, 2003 | 4.750 | 4.770 | 3.800 | 3.980 | 151,800 | -0.72(-15.32%) |
Jun 09, 2003 | 5.400 | 5.490 | 4.700 | 4.700 | 135,700 | -0.65(-12.15%) |
Jun 06, 2003 | 4.780 | 5.550 | 4.780 | 5.350 | 236,600 | +0.50(+10.31%) |
Jun 05, 2003 | 4.500 | 5.000 | 4.230 | 4.850 | 49,000 | +0.30(+6.59%) |
Jun 04, 2003 | 4.450 | 4.640 | 4.300 | 4.550 | 76,700 | +0.15(+3.41%) |
Jun 03, 2003 | 4.170 | 4.550 | 4.010 | 4.400 | 140,700 | +0.40(+10.00%) |
Jun 02, 2003 | 4.450 | 4.450 | 3.840 | 4.000 | 238,000 | +0.09(+2.30%) |
May 30, 2003 | 3.870 | 4.280 | 3.760 | 3.910 | 143,600 | +0.15(+3.99%) |
May 29, 2003 | 3.640 | 3.990 | 3.610 | 3.760 | 148,200 | -0.11(-2.84%) |
May 28, 2003 | 3.000 | 3.900 | 2.790 | 3.870 | 277,400 | +1.03(+36.27%) |
May 27, 2003 | 2.590 | 2.990 | 2.530 | 2.840 | 70,200 | +0.29(+11.37%) |
May 23, 2003 | 2.590 | 2.590 | 2.450 | 2.550 | 135,100 | +0.05(+2.00%) |
May 22, 2003 | 2.710 | 2.720 | 2.480 | 2.500 | 157,800 | -0.23(-8.42%) |
May 21, 2003 | 2.890 | 2.890 | 2.720 | 2.730 | 53,300 | -0.05(-1.83%) |
May 20, 2003 | 3.000 | 3.010 | 2.400 | 2.781 | 39,400 | -0.03(-1.03%) |
May 19, 2003 | 2.890 | 3.000 | 2.690 | 2.810 | 35,200 | -0.08(-2.77%) |
May 16, 2003 | 2.560 | 3.000 | 2.520 | 2.890 | 66,000 | +0.35(+13.78%) |
May 15, 2003 | 2.420 | 2.540 | 2.420 | 2.540 | 33,100 | +0.09(+3.63%) |
May 14, 2003 | 2.440 | 2.600 | 2.370 | 2.451 | 98,600 | -0.05(-1.96%) |
May 13, 2003 | 2.500 | 2.520 | 2.200 | 2.500 | 48,500 | -0.04(-1.57%) |
May 12, 2003 | 2.550 | 2.570 | 2.480 | 2.540 | 36,000 | -0.01(-0.35%) |
May 09, 2003 | 2.560 | 2.640 | 2.480 | 2.549 | 73,400 | -0.01(-0.43%) |
May 08, 2003 | 2.660 | 2.660 | 2.550 | 2.560 | 18,300 | -0.07(-2.66%) |
May 07, 2003 | 2.760 | 2.850 | 2.560 | 2.630 | 29,300 | -0.13(-4.71%) |
May 06, 2003 | 2.780 | 2.850 | 2.760 | 2.760 | 46,000 | -0.05(-1.78%) |
May 05, 2003 | 2.760 | 2.880 | 2.750 | 2.810 | 39,600 | -0.02(-0.71%) |
May 02, 2003 | 2.780 | 2.880 | 2.770 | 2.830 | 16,900 | +0.05(+1.80%) |
May 01, 2003 | 2.840 | 2.920 | 2.770 | 2.780 | 19,500 | -0.05(-1.77%) |
Apr 30, 2003 | 3.050 | 3.150 | 2.830 | 2.830 | 27,400 | -0.21(-6.91%) |
Apr 29, 2003 | 3.000 | 3.140 | 2.970 | 3.040 | 40,100 | +0.07(+2.36%) |
Apr 28, 2003 | 2.720 | 2.970 | 2.610 | 2.970 | 44,700 | +0.37(+14.23%) |
Apr 25, 2003 | 2.670 | 2.830 | 2.600 | 2.600 | 40,100 | +0.02(+0.78%) |
Apr 24, 2003 | 2.530 | 2.620 | 2.500 | 2.580 | 98,900 | +0.04(+1.57%) |
Apr 23, 2003 | 2.630 | 2.630 | 2.490 | 2.540 | 43,700 | -0.03(-1.17%) |
Apr 22, 2003 | 2.510 | 2.650 | 2.500 | 2.570 | 33,300 | +0.05(+1.98%) |
Apr 21, 2003 | 2.650 | 2.710 | 2.440 | 2.520 | 30,100 | -0.14(-5.26%) |
Apr 17, 2003 | 2.720 | 2.750 | 2.620 | 2.660 | 19,900 | +0.11(+4.31%) |
Apr 16, 2003 | 2.610 | 2.630 | 2.460 | 2.550 | 42,400 | +0.07(+2.82%) |
Apr 15, 2003 | 2.590 | 2.590 | 2.470 | 2.480 | 63,600 | -0.04(-1.59%) |
Apr 14, 2003 | 2.650 | 2.690 | 2.510 | 2.520 | 43,000 | -0.11(-4.18%) |
Apr 11, 2003 | 2.750 | 2.900 | 2.510 | 2.630 | 69,200 | -0.12(-4.36%) |
Apr 10, 2003 | 2.820 | 2.980 | 2.620 | 2.750 | 47,800 | -0.07(-2.48%) |
Apr 09, 2003 | 3.120 | 3.250 | 2.810 | 2.820 | 32,100 | -0.32(-10.19%) |
Apr 08, 2003 | 3.060 | 3.190 | 2.910 | 3.140 | 42,300 | +0.09(+2.95%) |
Apr 07, 2003 | 3.030 | 3.140 | 3.030 | 3.050 | 10,600 | +0.01(+0.33%) |
Apr 04, 2003 | 3.220 | 3.220 | 3.030 | 3.040 | 20,200 | -0.10(-3.18%) |
Apr 03, 2003 | 3.050 | 3.190 | 2.980 | 3.140 | 55,100 | +0.12(+3.97%) |
Apr 02, 2003 | 3.000 | 3.070 | 2.920 | 3.020 | 36,000 | -0.05(-1.63%) |
Apr 01, 2003 | 2.860 | 3.070 | 2.710 | 3.070 | 20,600 | +0.20(+6.97%) |
Mar 31, 2003 | 3.150 | 3.250 | 2.870 | 2.870 | 42,644 | -0.32(-10.03%) |
Mar 28, 2003 | 3.290 | 3.290 | 3.130 | 3.190 | 15,000 | -0.02(-0.62%) |
Mar 27, 2003 | 3.040 | 3.290 | 3.040 | 3.210 | 13,600 | +0.18(+5.94%) |
Mar 26, 2003 | 3.140 | 3.200 | 3.030 | 3.030 | 17,135 | -0.12(-3.81%) |
Mar 25, 2003 | 3.100 | 3.290 | 3.040 | 3.150 | 24,700 | +0.06(+1.94%) |
Mar 24, 2003 | 3.340 | 3.480 | 3.030 | 3.090 | 13,700 | -0.15(-4.63%) |
Mar 21, 2003 | 3.410 | 3.415 | 3.160 | 3.240 | 27,200 | +0.15(+4.89%) |
Mar 20, 2003 | 2.970 | 3.090 | 2.950 | 3.089 | 25,600 | -0.07(-2.25%) |
Mar 19, 2003 | 3.050 | 3.190 | 3.030 | 3.160 | 25,500 | +0.11(+3.61%) |
Mar 18, 2003 | 3.120 | 3.200 | 2.940 | 3.050 | 48,215 | +0.07(+2.35%) |
Mar 17, 2003 | 2.800 | 3.000 | 2.760 | 2.980 | 43,600 | +0.19(+6.81%) |
Mar 14, 2003 | 2.720 | 2.970 | 2.380 | 2.790 | 40,900 | +0.18(+6.90%) |
Mar 13, 2003 | 2.900 | 2.939 | 2.580 | 2.610 | 19,400 | -0.21(-7.45%) |
Mar 12, 2003 | 2.880 | 3.000 | 2.660 | 2.820 | 9,532 | +0.04(+1.44%) |
Mar 11, 2003 | 2.820 | 3.020 | 2.650 | 2.780 | 23,200 | -0.06(-2.11%) |
Mar 10, 2003 | 2.910 | 3.080 | 2.630 | 2.840 | 26,600 | -0.16(-5.33%) |
Mar 07, 2003 | 3.010 | 3.100 | 2.580 | 3.000 | 62,900 | -0.01(-0.33%) |
Mar 06, 2003 | 2.710 | 3.140 | 2.500 | 3.010 | 35,100 | +0.18(+6.36%) |
Mar 05, 2003 | 2.750 | 2.830 | 2.650 | 2.830 | 10,000 | +0.03(+1.07%) |
Mar 04, 2003 | 2.800 | 2.820 | 2.760 | 2.800 | 21,000 | -0.08(-2.78%) |
Mar 03, 2003 | 2.800 | 2.890 | 2.800 | 2.880 | 23,100 | +0.17(+6.27%) |
Feb 28, 2003 | 2.980 | 3.000 | 2.710 | 2.710 | 70,400 | -0.31(-10.26%) |
Feb 27, 2003 | 2.860 | 3.110 | 2.860 | 3.020 | 24,100 | +0.16(+5.59%) |
Feb 26, 2003 | 3.200 | 3.200 | 2.740 | 2.860 | 14,100 | -0.27(-8.63%) |
Feb 25, 2003 | 2.580 | 3.220 | 2.580 | 3.130 | 49,600 | +0.53(+20.38%) |
Feb 24, 2003 | 2.790 | 2.790 | 2.500 | 2.600 | 20,400 | -0.25(-8.77%) |
Feb 21, 2003 | 2.880 | 2.980 | 2.750 | 2.850 | 12,200 | -0.14(-4.68%) |
Feb 20, 2003 | 3.090 | 3.090 | 2.780 | 2.990 | 16,800 | -0.01(-0.33%) |
Feb 19, 2003 | 3.090 | 3.090 | 2.960 | 3.000 | 9,100 | -0.10(-3.23%) |
Feb 18, 2003 | 3.250 | 3.300 | 2.940 | 3.100 | 31,800 | -0.08(-2.52%) |
Feb 14, 2003 | 3.190 | 3.590 | 3.160 | 3.180 | 16,800 | -0.10(-3.05%) |
Feb 13, 2003 | 3.370 | 3.370 | 2.850 | 3.280 | 280,100 | -0.02(-0.61%) |
Feb 12, 2003 | 3.500 | 3.500 | 3.080 | 3.300 | 18,800 | -0.14(-4.07%) |
Feb 11, 2003 | 3.180 | 3.500 | 3.000 | 3.440 | 34,900 | +0.19(+5.85%) |
Feb 10, 2003 | 2.960 | 3.250 | 2.960 | 3.250 | 10,000 | +0.25(+8.33%) |
Feb 07, 2003 | 3.250 | 3.290 | 3.000 | 3.000 | 29,800 | -0.25(-7.69%) |
Feb 06, 2003 | 3.490 | 3.760 | 3.180 | 3.250 | 37,700 | +0.15(+4.84%) |
Feb 05, 2003 | 3.120 | 3.680 | 3.000 | 3.100 | 59,900 | +0.00(+0.00%) |
Feb 04, 2003 | 3.250 | 3.280 | 3.100 | 3.100 | 3,200 | -0.15(-4.64%) |
Feb 03, 2003 | 3.320 | 3.450 | 3.130 | 3.251 | 39,800 | -0.05(-1.48%) |
Jan 31, 2003 | 3.370 | 3.510 | 3.100 | 3.300 | 33,300 | -0.20(-5.74%) |
Jan 30, 2003 | 3.660 | 3.790 | 3.400 | 3.501 | 17,940 | -0.16(-4.34%) |
Jan 29, 2003 | 3.580 | 3.790 | 3.350 | 3.660 | 45,400 | +0.06(+1.67%) |
Jan 28, 2003 | 3.210 | 3.740 | 3.200 | 3.600 | 32,500 | +0.40(+12.50%) |
Jan 27, 2003 | 3.600 | 3.670 | 3.200 | 3.200 | 26,600 | -0.40(-11.11%) |
Jan 24, 2003 | 4.010 | 4.110 | 3.600 | 3.600 | 15,300 | -0.40(-10.00%) |
Jan 23, 2003 | 3.960 | 4.100 | 3.860 | 4.000 | 546,000 | +0.15(+3.90%) |
Jan 22, 2003 | 3.500 | 3.960 | 3.450 | 3.850 | 95,500 | +0.35(+10.00%) |
Jan 21, 2003 | 3.840 | 3.950 | 3.500 | 3.500 | 74,700 | -0.34(-8.85%) |
Jan 17, 2003 | 4.190 | 4.190 | 3.760 | 3.840 | 48,300 | -0.35(-8.35%) |
Jan 16, 2003 | 4.470 | 4.490 | 4.190 | 4.190 | 102,300 | -0.30(-6.68%) |
Jan 15, 2003 | 4.970 | 5.090 | 4.490 | 4.490 | 39,200 | -0.50(-10.02%) |
Jan 14, 2003 | 4.460 | 5.090 | 4.150 | 4.990 | 49,400 | +0.59(+13.41%) |
Jan 13, 2003 | 4.400 | 4.530 | 4.200 | 4.400 | 43,900 | +0.03(+0.69%) |
Jan 10, 2003 | 3.550 | 4.450 | 3.310 | 4.370 | 45,200 | +0.89(+25.39%) |
Jan 09, 2003 | 3.190 | 3.540 | 3.190 | 3.485 | 20,800 | +0.27(+8.53%) |
Jan 08, 2003 | 3.300 | 3.420 | 3.150 | 3.211 | 12,000 | -0.20(-5.84%) |
Jan 07, 2003 | 3.920 | 3.920 | 3.400 | 3.410 | 16,400 | -0.14(-3.94%) |
Jan 06, 2003 | 3.640 | 3.640 | 3.400 | 3.550 | 21,600 | -0.05(-1.39%) |
Jan 03, 2003 | 3.500 | 3.750 | 3.400 | 3.600 | 25,900 | +0.17(+4.96%) |