Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 6.760 | 7.050 | 6.760 | 7.000 | 259,100 | +0.23(+3.40%) |
Feb 26, 2004 | 6.590 | 6.770 | 6.590 | 6.770 | 20,900 | +0.17(+2.58%) |
Feb 25, 2004 | 6.500 | 6.600 | 6.450 | 6.600 | 84,600 | +0.10(+1.54%) |
Feb 24, 2004 | 6.540 | 6.540 | 6.500 | 6.500 | 36,800 | -0.01(-0.15%) |
Feb 23, 2004 | 6.500 | 6.540 | 6.480 | 6.510 | 65,800 | +0.02(+0.31%) |
Feb 20, 2004 | 6.560 | 6.560 | 6.400 | 6.490 | 132,100 | -0.07(-1.07%) |
Feb 19, 2004 | 6.600 | 6.650 | 6.530 | 6.560 | 27,400 | +0.00(+0.00%) |
Feb 18, 2004 | 6.580 | 6.620 | 6.500 | 6.560 | 82,400 | +0.00(+0.00%) |
Feb 17, 2004 | 6.500 | 6.600 | 6.500 | 6.560 | 29,400 | +0.15(+2.34%) |
Feb 13, 2004 | 6.500 | 6.530 | 6.360 | 6.410 | 255,900 | -0.13(-1.99%) |
Feb 12, 2004 | 6.550 | 6.560 | 6.500 | 6.540 | 62,900 | -0.03(-0.46%) |
Feb 11, 2004 | 6.500 | 6.650 | 6.500 | 6.570 | 65,300 | +0.02(+0.31%) |
Feb 10, 2004 | 6.550 | 6.600 | 6.500 | 6.550 | 112,200 | -0.05(-0.76%) |
Feb 09, 2004 | 6.700 | 6.830 | 6.550 | 6.600 | 122,700 | -0.05(-0.75%) |
Feb 06, 2004 | 6.600 | 6.650 | 6.550 | 6.650 | 62,500 | +0.13(+1.99%) |
Feb 05, 2004 | 6.550 | 6.630 | 6.480 | 6.520 | 337,600 | +0.05(+0.77%) |
Feb 04, 2004 | 6.740 | 6.750 | 6.470 | 6.470 | 288,800 | -0.23(-3.43%) |
Feb 03, 2004 | 6.740 | 6.850 | 6.690 | 6.700 | 287,900 | +0.00(+0.00%) |
Feb 02, 2004 | 6.780 | 6.800 | 6.600 | 6.700 | 299,900 | +0.02(+0.30%) |
Jan 30, 2004 | 6.250 | 6.710 | 6.200 | 6.680 | 1,803,200 | -0.23(-3.33%) |
Jan 29, 2004 | 6.630 | 6.910 | 6.000 | 6.910 | 6,457,100 | +0.28(+4.22%) |
Jan 28, 2004 | 7.000 | 7.010 | 6.550 | 6.630 | 127,400 | -0.38(-5.42%) |
Jan 27, 2004 | 7.000 | 7.020 | 6.870 | 7.010 | 33,500 | +0.01(+0.14%) |
Jan 26, 2004 | 6.900 | 7.000 | 6.890 | 7.000 | 19,100 | +0.00(+0.00%) |
Jan 23, 2004 | 7.200 | 7.200 | 6.840 | 7.000 | 43,200 | -0.20(-2.78%) |
Jan 22, 2004 | 7.150 | 7.280 | 7.150 | 7.200 | 87,700 | +0.05(+0.70%) |
Jan 21, 2004 | 7.000 | 7.150 | 6.990 | 7.150 | 112,700 | +0.15(+2.14%) |
Jan 20, 2004 | 6.950 | 7.000 | 6.660 | 7.000 | 39,400 | +0.10(+1.45%) |
Jan 16, 2004 | 7.000 | 7.040 | 6.900 | 6.900 | 30,600 | -0.05(-0.72%) |
Jan 15, 2004 | 6.700 | 6.950 | 6.680 | 6.950 | 13,100 | +0.20(+2.96%) |
Jan 14, 2004 | 6.800 | 6.810 | 6.660 | 6.750 | 9,200 | -0.05(-0.74%) |
Jan 13, 2004 | 7.080 | 7.090 | 6.800 | 6.800 | 36,900 | -0.29(-4.09%) |
Jan 12, 2004 | 7.100 | 7.100 | 6.900 | 7.090 | 79,500 | +0.09(+1.29%) |
Jan 09, 2004 | 6.900 | 7.050 | 6.660 | 7.000 | 72,500 | +0.14(+2.04%) |
Jan 08, 2004 | 6.300 | 6.920 | 6.240 | 6.860 | 122,400 | +0.69(+11.18%) |
Jan 07, 2004 | 5.870 | 6.170 | 5.870 | 6.170 | 58,300 | +0.29(+4.93%) |
Jan 06, 2004 | 5.950 | 6.000 | 5.780 | 5.880 | 27,000 | -0.07(-1.18%) |
Jan 05, 2004 | 6.050 | 6.050 | 5.860 | 5.950 | 16,800 | -0.04(-0.67%) |
Jan 02, 2004 | 5.850 | 6.060 | 5.830 | 5.990 | 35,000 | +0.11(+1.87%) |
Dec 31, 2003 | 5.660 | 5.940 | 5.660 | 5.880 | 17,300 | +0.23(+4.07%) |
Dec 30, 2003 | 5.630 | 5.700 | 5.500 | 5.650 | 26,300 | -0.01(-0.18%) |
Dec 29, 2003 | 5.530 | 5.660 | 5.540 | 5.660 | 5,500 | +0.13(+2.35%) |
Dec 26, 2003 | 5.510 | 5.550 | 5.510 | 5.530 | 14,200 | -0.02(-0.36%) |
Dec 24, 2003 | 5.250 | 5.550 | 5.250 | 5.550 | 47,400 | +0.37(+7.14%) |
Dec 23, 2003 | 5.400 | 5.400 | 5.160 | 5.180 | 20,100 | -0.26(-4.78%) |
Dec 22, 2003 | 5.710 | 5.710 | 5.400 | 5.440 | 16,100 | -0.12(-2.16%) |
Dec 19, 2003 | 5.730 | 5.750 | 5.560 | 5.560 | 13,200 | -0.12(-2.11%) |
Dec 18, 2003 | 5.720 | 5.720 | 5.670 | 5.680 | 5,900 | -0.04(-0.70%) |
Dec 17, 2003 | 5.810 | 5.820 | 5.500 | 5.720 | 34,900 | -0.12(-2.05%) |
Dec 16, 2003 | 6.000 | 6.150 | 5.750 | 5.840 | 40,100 | -0.11(-1.85%) |
Dec 15, 2003 | 5.770 | 5.950 | 5.860 | 5.950 | 43,400 | +0.18(+3.12%) |
Dec 12, 2003 | 5.930 | 6.000 | 5.740 | 5.770 | 28,300 | -0.17(-2.86%) |
Dec 11, 2003 | 5.920 | 5.970 | 5.870 | 5.940 | 13,300 | -0.06(-1.00%) |
Dec 10, 2003 | 6.100 | 6.150 | 5.960 | 6.000 | 18,200 | -0.03(-0.50%) |
Dec 09, 2003 | 5.980 | 6.090 | 5.980 | 6.030 | 33,000 | +0.14(+2.38%) |
Dec 08, 2003 | 6.000 | 6.000 | 5.950 | 5.890 | 36,900 | -0.17(-2.81%) |
Dec 05, 2003 | 6.240 | 6.240 | 6.080 | 6.060 | 10,800 | -0.17(-2.73%) |
Dec 04, 2003 | 6.370 | 6.380 | 6.200 | 6.230 | 19,300 | -0.02(-0.32%) |
Dec 03, 2003 | 6.150 | 6.260 | 6.150 | 6.250 | 50,100 | +0.08(+1.30%) |
Dec 02, 2003 | 6.300 | 6.300 | 6.150 | 6.170 | 12,700 | -0.06(-0.96%) |
Dec 01, 2003 | 6.150 | 6.350 | 6.140 | 6.230 | 76,100 | +0.13(+2.13%) |
Nov 28, 2003 | 5.850 | 6.200 | 5.840 | 6.100 | 35,800 | +0.26(+4.45%) |
Nov 26, 2003 | 5.750 | 5.850 | 5.750 | 5.840 | 35,800 | +0.11(+1.92%) |
Nov 25, 2003 | 5.820 | 5.840 | 5.640 | 5.730 | 44,500 | -0.14(-2.39%) |
Nov 24, 2003 | 5.870 | 5.900 | 5.820 | 5.870 | 62,000 | +0.06(+1.03%) |
Nov 21, 2003 | 5.680 | 5.680 | 5.680 | 5.810 | 112,400 | +0.08(+1.40%) |
Nov 20, 2003 | 5.500 | 5.750 | 5.430 | 5.730 | 131,400 | +0.48(+9.14%) |
Nov 19, 2003 | 5.020 | 5.350 | 4.980 | 5.250 | 62,400 | +0.14(+2.74%) |
Nov 18, 2003 | 5.160 | 5.180 | 5.070 | 5.110 | 38,200 | -0.15(-2.85%) |
Nov 17, 2003 | 5.250 | 5.270 | 5.100 | 5.260 | 53,700 | -0.13(-2.41%) |
Nov 14, 2003 | 5.350 | 5.440 | 5.200 | 5.390 | 124,500 | +0.24(+4.66%) |
Nov 13, 2003 | 4.500 | 5.150 | 4.400 | 5.150 | 221,800 | +0.71(+15.99%) |
Nov 12, 2003 | 4.100 | 4.400 | 4.100 | 4.440 | 47,500 | +0.42(+10.45%) |
Nov 11, 2003 | 4.060 | 4.060 | 4.010 | 4.020 | 20,900 | +0.01(+0.25%) |
Nov 10, 2003 | 4.050 | 4.080 | 4.000 | 4.010 | 41,400 | -0.09(-2.20%) |
Nov 07, 2003 | 4.100 | 4.150 | 3.950 | 4.100 | 72,600 | -0.08(-1.91%) |
Nov 06, 2003 | 4.400 | 4.400 | 4.150 | 4.180 | 57,300 | -0.22(-5.00%) |
Nov 05, 2003 | 4.340 | 4.430 | 4.260 | 4.400 | 47,100 | -0.04(-0.90%) |
Nov 04, 2003 | 4.510 | 4.500 | 4.440 | 4.440 | 89,500 | -0.07(-1.55%) |
Nov 03, 2003 | 4.480 | 4.480 | 4.480 | 4.510 | 14,100 | +0.03(+0.67%) |
Oct 31, 2003 | 4.480 | 4.480 | 4.480 | 4.480 | 800 | -0.09(-1.97%) |
Oct 30, 2003 | 4.580 | 4.580 | 4.570 | 4.570 | 7,500 | -0.01(-0.22%) |
Oct 29, 2003 | 4.600 | 4.600 | 4.580 | 4.580 | 2,700 | -0.01(-0.22%) |
Oct 28, 2003 | 4.600 | 4.600 | 4.600 | 4.590 | 8,000 | +0.04(+0.88%) |
Oct 27, 2003 | 4.590 | 4.590 | 4.550 | 4.550 | 5,700 | -0.03(-0.66%) |
Oct 24, 2003 | 4.620 | 4.620 | 4.480 | 4.580 | 31,500 | -0.06(-1.29%) |
Oct 23, 2003 | 4.620 | 4.690 | 4.620 | 4.640 | 6,300 | -0.04(-0.85%) |
Oct 22, 2003 | 4.800 | 4.800 | 4.610 | 4.680 | 6,200 | -0.17(-3.51%) |
Oct 21, 2003 | 5.000 | 5.000 | 4.700 | 4.850 | 34,200 | -0.15(-3.00%) |
Oct 20, 2003 | 5.000 | 5.050 | 4.950 | 5.000 | 91,600 | -0.04(-0.79%) |
Oct 17, 2003 | 4.850 | 5.040 | 4.850 | 5.040 | 86,100 | +0.22(+4.56%) |
Oct 16, 2003 | 4.840 | 4.840 | 4.840 | 4.820 | 3,700 | +0.02(+0.42%) |
Oct 15, 2003 | 4.820 | 4.820 | 4.800 | 4.800 | 7,500 | -0.04(-0.83%) |
Oct 14, 2003 | 4.780 | 4.850 | 4.790 | 4.840 | 26,400 | +0.06(+1.26%) |
Oct 13, 2003 | 4.690 | 4.780 | 4.750 | 4.780 | 50,100 | +0.09(+1.92%) |
Oct 10, 2003 | 4.750 | 4.810 | 4.690 | 4.690 | 89,400 | +0.03(+0.64%) |
Oct 09, 2003 | 4.630 | 4.660 | 4.600 | 4.660 | 6,900 | -0.05(-1.06%) |
Oct 08, 2003 | 4.710 | 4.710 | 4.710 | 4.710 | 800 | -0.02(-0.42%) |
Oct 07, 2003 | 4.700 | 4.730 | 4.700 | 4.730 | 9,700 | -0.02(-0.42%) |
Oct 06, 2003 | 4.730 | 4.750 | 4.720 | 4.750 | 17,100 | +0.03(+0.64%) |
Oct 03, 2003 | 4.800 | 4.800 | 4.720 | 4.720 | 46,900 | +0.02(+0.43%) |
Oct 02, 2003 | 4.650 | 4.700 | 4.650 | 4.700 | 85,400 | +0.10(+2.17%) |
Oct 01, 2003 | 4.400 | 4.600 | 4.400 | 4.600 | 105,100 | +0.26(+5.99%) |
Sep 30, 2003 | 4.250 | 4.340 | 4.250 | 4.340 | 90,200 | +0.09(+2.12%) |
Sep 29, 2003 | 4.220 | 4.250 | 4.220 | 4.250 | 24,100 | -0.05(-1.16%) |
Sep 26, 2003 | 4.350 | 4.360 | 4.200 | 4.300 | 12,200 | -0.10(-2.27%) |
Sep 25, 2003 | 4.520 | 4.530 | 4.400 | 4.400 | 9,300 | -0.12(-2.65%) |
Sep 24, 2003 | 4.530 | 4.530 | 4.520 | 4.520 | 21,600 | -0.08(-1.74%) |
Sep 23, 2003 | 4.650 | 4.650 | 4.590 | 4.600 | 16,900 | -0.10(-2.13%) |
Sep 22, 2003 | 4.680 | 4.720 | 4.650 | 4.700 | 67,800 | -0.10(-2.08%) |
Sep 19, 2003 | 4.800 | 4.800 | 4.800 | 4.800 | 0 | +0.00(+0.00%) |
Sep 18, 2003 | 4.910 | 4.910 | 4.800 | 4.800 | 12,200 | -0.13(-2.64%) |
Sep 17, 2003 | 4.850 | 4.940 | 4.850 | 4.930 | 211,300 | +0.03(+0.61%) |
Sep 16, 2003 | 4.650 | 4.900 | 4.690 | 4.900 | 63,400 | +0.25(+5.38%) |
Sep 15, 2003 | 4.740 | 4.750 | 4.650 | 4.650 | 4,600 | -0.10(-2.11%) |
Sep 12, 2003 | 4.780 | 4.900 | 4.700 | 4.750 | 61,700 | +0.02(+0.42%) |
Sep 11, 2003 | 4.630 | 4.750 | 4.610 | 4.730 | 31,300 | +0.13(+2.83%) |
Sep 10, 2003 | 4.600 | 4.620 | 4.530 | 4.600 | 32,100 | +0.00(+0.00%) |
Sep 09, 2003 | 4.670 | 4.670 | 4.550 | 4.600 | 29,100 | -0.10(-2.13%) |
Sep 08, 2003 | 4.790 | 4.790 | 4.620 | 4.700 | 18,600 | -0.08(-1.67%) |
Sep 05, 2003 | 4.400 | 4.780 | 4.400 | 4.780 | 69,900 | +0.38(+8.64%) |
Sep 04, 2003 | 4.240 | 4.400 | 4.200 | 4.400 | 20,800 | +0.20(+4.76%) |
Sep 03, 2003 | 4.340 | 4.420 | 4.200 | 4.200 | 44,300 | -0.17(-3.89%) |
Sep 02, 2003 | 4.530 | 4.580 | 4.300 | 4.370 | 32,900 | -0.11(-2.46%) |
Aug 29, 2003 | 4.300 | 4.590 | 4.180 | 4.480 | 194,900 | +0.21(+4.92%) |
Aug 28, 2003 | 3.850 | 4.270 | 3.850 | 4.270 | 99,500 | +0.47(+12.37%) |
Aug 27, 2003 | 3.780 | 3.980 | 3.750 | 3.800 | 65,400 | +0.05(+1.33%) |
Aug 26, 2003 | 3.650 | 3.750 | 3.620 | 3.750 | 18,400 | +0.11(+3.02%) |
Aug 25, 2003 | 3.620 | 3.670 | 3.610 | 3.640 | 6,700 | +0.02(+0.55%) |
Aug 22, 2003 | 3.590 | 3.640 | 3.590 | 3.620 | 10,200 | +0.07(+1.97%) |
Aug 21, 2003 | 3.550 | 3.550 | 3.550 | 3.550 | 1,000 | -0.03(-0.84%) |
Aug 20, 2003 | 3.540 | 3.580 | 3.540 | 3.580 | 1,700 | +0.04(+1.13%) |
Aug 19, 2003 | 3.550 | 3.580 | 3.540 | 3.540 | 2,400 | -0.02(-0.56%) |
Aug 18, 2003 | 3.630 | 3.630 | 3.550 | 3.560 | 3,300 | -0.07(-1.93%) |
Aug 15, 2003 | 3.690 | 3.690 | 3.600 | 3.630 | 3,400 | -0.02(-0.55%) |
Aug 14, 2003 | 3.670 | 3.740 | 3.650 | 3.650 | 5,100 | -0.05(-1.35%) |
Aug 13, 2003 | 3.680 | 3.750 | 3.660 | 3.700 | 7,000 | +0.01(+0.27%) |
Aug 12, 2003 | 3.650 | 3.690 | 3.630 | 3.690 | 4,200 | +0.09(+2.50%) |
Aug 11, 2003 | 3.510 | 3.650 | 3.510 | 3.600 | 12,400 | +0.10(+2.86%) |
Aug 08, 2003 | 3.530 | 3.540 | 3.500 | 3.500 | 7,300 | -0.08(-2.23%) |
Aug 07, 2003 | 3.600 | 3.600 | 3.550 | 3.580 | 15,800 | -0.02(-0.56%) |
Aug 06, 2003 | 3.640 | 3.650 | 3.600 | 3.600 | 8,300 | -0.05(-1.37%) |
Aug 05, 2003 | 3.560 | 3.670 | 3.560 | 3.650 | 16,800 | +0.10(+2.82%) |
Aug 04, 2003 | 3.520 | 3.600 | 3.520 | 3.550 | 15,300 | +0.02(+0.57%) |
Aug 01, 2003 | 3.600 | 3.600 | 3.510 | 3.530 | 10,000 | -0.14(-3.81%) |
Jul 31, 2003 | 3.730 | 3.750 | 3.670 | 3.670 | 21,000 | +0.09(+2.51%) |
Jul 30, 2003 | 3.300 | 3.580 | 3.280 | 3.580 | 55,900 | +0.33(+10.15%) |
Jul 29, 2003 | 3.140 | 3.250 | 3.120 | 3.250 | 27,700 | +0.11(+3.50%) |
Jul 28, 2003 | 3.090 | 3.150 | 3.090 | 3.140 | 6,900 | +0.06(+1.95%) |
Jul 25, 2003 | 3.050 | 3.080 | 3.050 | 3.080 | 600 | +0.02(+0.65%) |
Jul 24, 2003 | 3.080 | 3.080 | 3.050 | 3.060 | 2,900 | -0.02(-0.65%) |
Jul 23, 2003 | 3.090 | 3.090 | 3.080 | 3.080 | 1,300 | -0.02(-0.65%) |
Jul 22, 2003 | 3.050 | 3.100 | 3.050 | 3.100 | 1,500 | +0.04(+1.31%) |
Jul 21, 2003 | 3.050 | 3.060 | 3.050 | 3.060 | 2,100 | +0.01(+0.33%) |
Jul 18, 2003 | 3.050 | 3.050 | 3.050 | 3.050 | 2,000 | +0.00(+0.00%) |
Jul 17, 2003 | 3.050 | 3.050 | 3.050 | 3.050 | 5,600 | -0.03(-0.97%) |
Jul 16, 2003 | 3.080 | 3.080 | 3.080 | 3.080 | 1,500 | -0.02(-0.65%) |
Jul 15, 2003 | 3.080 | 3.150 | 3.050 | 3.100 | 5,200 | -0.01(-0.32%) |
Jul 14, 2003 | 3.110 | 3.110 | 3.050 | 3.110 | 4,200 | -0.03(-0.96%) |
Jul 11, 2003 | 3.120 | 3.150 | 3.110 | 3.140 | 9,100 | +0.05(+1.62%) |
Jul 10, 2003 | 3.110 | 3.110 | 3.090 | 3.090 | 3,800 | -0.01(-0.32%) |
Jul 09, 2003 | 3.100 | 3.100 | 3.100 | 3.100 | 3,200 | -0.01(-0.32%) |
Jul 08, 2003 | 3.110 | 3.110 | 3.110 | 3.110 | 700 | +0.02(+0.65%) |
Jul 07, 2003 | 3.090 | 3.110 | 3.090 | 3.090 | 2,500 | +0.03(+0.98%) |
Jul 03, 2003 | 3.060 | 3.080 | 3.050 | 3.060 | 4,000 | +0.01(+0.33%) |
Jul 02, 2003 | 3.050 | 3.110 | 3.030 | 3.050 | 18,200 | -0.07(-2.24%) |
Jul 01, 2003 | 3.130 | 3.130 | 3.120 | 3.120 | 1,100 | -0.01(-0.32%) |
Jun 30, 2003 | 3.050 | 3.140 | 3.050 | 3.130 | 4,100 | +0.08(+2.62%) |
Jun 27, 2003 | 3.180 | 3.180 | 3.010 | 3.050 | 12,600 | -0.16(-4.98%) |
Jun 26, 2003 | 3.200 | 3.210 | 3.160 | 3.210 | 2,500 | -0.02(-0.62%) |
Jun 25, 2003 | 3.230 | 3.230 | 3.180 | 3.230 | 10,100 | +0.03(+0.94%) |
Jun 24, 2003 | 3.220 | 3.220 | 3.200 | 3.200 | 4,000 | -0.05(-1.54%) |
Jun 23, 2003 | 3.250 | 3.280 | 3.200 | 3.250 | 7,200 | -0.03(-0.91%) |
Jun 20, 2003 | 3.180 | 3.280 | 3.180 | 3.280 | 14,500 | +0.13(+4.13%) |
Jun 19, 2003 | 3.170 | 3.170 | 3.150 | 3.150 | 1,300 | +0.00(+0.00%) |
Jun 18, 2003 | 3.180 | 3.180 | 3.150 | 3.150 | 21,700 | +0.00(+0.00%) |
Jun 17, 2003 | 3.190 | 3.190 | 3.100 | 3.150 | 31,300 | +0.00(+0.00%) |
Jun 16, 2003 | 3.190 | 3.190 | 3.150 | 3.150 | 8,500 | -0.05(-1.56%) |
Jun 13, 2003 | 3.150 | 3.200 | 3.140 | 3.200 | 19,000 | +0.05(+1.59%) |
Jun 12, 2003 | 3.150 | 3.150 | 3.150 | 3.150 | 4,800 | +0.00(+0.00%) |
Jun 11, 2003 | 3.150 | 3.180 | 3.150 | 3.150 | 19,200 | +0.00(+0.00%) |
Jun 10, 2003 | 3.170 | 3.170 | 3.140 | 3.150 | 20,300 | -0.05(-1.56%) |
Jun 09, 2003 | 3.220 | 3.240 | 3.170 | 3.200 | 15,100 | -0.04(-1.23%) |
Jun 06, 2003 | 3.230 | 3.240 | 3.220 | 3.240 | 3,300 | +0.02(+0.62%) |
Jun 05, 2003 | 3.150 | 3.250 | 3.150 | 3.220 | 8,000 | +0.07(+2.22%) |
Jun 04, 2003 | 3.050 | 3.150 | 3.000 | 3.150 | 27,800 | +0.14(+4.65%) |
Jun 03, 2003 | 3.030 | 3.030 | 3.000 | 3.010 | 27,000 | -0.02(-0.66%) |
Jun 02, 2003 | 2.950 | 3.060 | 2.950 | 3.030 | 24,300 | +0.08(+2.71%) |
May 30, 2003 | 3.000 | 3.000 | 2.950 | 2.950 | 3,000 | -0.05(-1.67%) |
May 29, 2003 | 3.010 | 3.010 | 2.990 | 3.000 | 16,600 | +0.00(+0.00%) |
May 28, 2003 | 3.030 | 3.050 | 3.000 | 3.000 | 7,100 | -0.05(-1.64%) |
May 27, 2003 | 3.020 | 3.050 | 3.010 | 3.050 | 6,500 | +0.03(+0.99%) |
May 23, 2003 | 3.050 | 3.050 | 3.020 | 3.020 | 4,200 | +0.00(+0.00%) |
May 22, 2003 | 3.050 | 3.050 | 3.020 | 3.020 | 1,000 | +0.00(+0.00%) |
May 21, 2003 | 3.080 | 3.080 | 3.020 | 3.020 | 5,400 | -0.06(-1.95%) |
May 20, 2003 | 3.090 | 3.090 | 3.080 | 3.080 | 700 | -0.02(-0.65%) |
May 19, 2003 | 3.140 | 3.140 | 3.090 | 3.100 | 3,600 | +0.01(+0.32%) |
May 16, 2003 | 3.020 | 3.090 | 3.000 | 3.090 | 7,000 | +0.08(+2.66%) |
May 15, 2003 | 3.010 | 3.010 | 3.010 | 3.010 | 1,500 | -0.02(-0.66%) |
May 14, 2003 | 2.950 | 3.030 | 2.950 | 3.030 | 12,500 | +0.07(+2.36%) |
May 13, 2003 | 2.970 | 2.970 | 2.950 | 2.960 | 5,100 | -0.03(-1.00%) |
May 12, 2003 | 3.020 | 3.020 | 2.960 | 2.990 | 4,500 | +0.04(+1.36%) |
May 09, 2003 | 2.940 | 2.960 | 2.940 | 2.950 | 3,700 | +0.00(+0.00%) |
May 08, 2003 | 3.070 | 3.070 | 2.940 | 2.950 | 34,500 | -0.14(-4.53%) |
May 07, 2003 | 3.090 | 3.090 | 3.070 | 3.090 | 1,800 | +0.03(+0.98%) |
May 06, 2003 | 3.050 | 3.090 | 3.040 | 3.060 | 16,200 | +0.01(+0.33%) |
May 05, 2003 | 3.070 | 3.070 | 2.990 | 3.050 | 15,400 | +0.06(+2.01%) |
May 02, 2003 | 2.950 | 2.990 | 2.860 | 2.990 | 21,700 | +0.08(+2.75%) |
May 01, 2003 | 3.130 | 3.130 | 2.910 | 2.910 | 27,700 | -0.24(-7.62%) |
Apr 30, 2003 | 3.330 | 3.330 | 3.150 | 3.150 | 13,700 | -0.22(-6.53%) |
Apr 29, 2003 | 3.280 | 3.380 | 3.280 | 3.370 | 23,100 | +0.13(+4.01%) |
Apr 28, 2003 | 3.150 | 3.240 | 3.150 | 3.240 | 20,900 | +0.10(+3.18%) |
Apr 25, 2003 | 3.150 | 3.150 | 3.110 | 3.140 | 17,200 | -0.01(-0.32%) |
Apr 24, 2003 | 3.090 | 3.150 | 3.090 | 3.150 | 17,000 | +0.08(+2.61%) |
Apr 23, 2003 | 3.060 | 3.070 | 3.050 | 3.070 | 14,000 | +0.02(+0.66%) |
Apr 22, 2003 | 3.030 | 3.050 | 3.000 | 3.050 | 4,200 | +0.02(+0.66%) |
Apr 21, 2003 | 3.070 | 3.070 | 3.030 | 3.030 | 2,200 | -0.04(-1.30%) |
Apr 17, 2003 | 3.100 | 3.100 | 3.060 | 3.070 | 5,200 | -0.03(-0.97%) |
Apr 16, 2003 | 3.110 | 3.120 | 3.100 | 3.100 | 2,600 | +0.00(+0.00%) |
Apr 15, 2003 | 3.100 | 3.100 | 3.100 | 3.100 | 2,300 | +0.01(+0.32%) |
Apr 14, 2003 | 3.090 | 3.100 | 3.070 | 3.090 | 6,000 | +0.02(+0.65%) |
Apr 11, 2003 | 3.040 | 3.070 | 3.040 | 3.070 | 1,400 | +0.02(+0.66%) |
Apr 10, 2003 | 3.160 | 3.160 | 3.050 | 3.050 | 3,000 | -0.10(-3.17%) |
Apr 09, 2003 | 3.150 | 3.200 | 3.150 | 3.150 | 4,300 | -0.05(-1.56%) |
Apr 08, 2003 | 3.250 | 3.250 | 3.200 | 3.200 | 5,200 | -0.10(-3.03%) |
Apr 07, 2003 | 3.330 | 3.330 | 3.300 | 3.300 | 600 | +0.02(+0.61%) |
Apr 04, 2003 | 3.310 | 3.350 | 3.280 | 3.280 | 4,600 | -0.02(-0.61%) |
Apr 03, 2003 | 3.240 | 3.330 | 3.230 | 3.300 | 6,900 | +0.12(+3.77%) |
Apr 02, 2003 | 3.140 | 3.180 | 3.140 | 3.180 | 2,500 | +0.07(+2.25%) |
Apr 01, 2003 | 2.980 | 3.110 | 2.980 | 3.110 | 19,300 | +0.16(+5.42%) |
Mar 31, 2003 | 2.890 | 2.990 | 2.890 | 2.950 | 25,700 | +0.06(+2.08%) |
Mar 28, 2003 | 2.880 | 2.900 | 2.880 | 2.890 | 2,300 | +0.02(+0.70%) |
Mar 27, 2003 | 2.870 | 2.870 | 2.870 | 2.870 | 700 | +0.00(+0.00%) |
Mar 26, 2003 | 2.860 | 2.880 | 2.850 | 2.870 | 4,300 | +0.06(+2.14%) |
Mar 25, 2003 | 2.810 | 2.810 | 2.810 | 2.810 | 500 | +0.00(+0.00%) |
Mar 24, 2003 | 2.810 | 2.810 | 2.810 | 2.810 | 500 | +0.01(+0.36%) |
Mar 21, 2003 | 2.850 | 2.890 | 2.800 | 2.800 | 24,100 | -0.05(-1.75%) |
Mar 20, 2003 | 2.880 | 2.880 | 2.850 | 2.850 | 3,200 | +0.00(+0.00%) |
Mar 19, 2003 | 2.820 | 2.850 | 2.820 | 2.850 | 5,800 | +0.03(+1.06%) |
Mar 18, 2003 | 2.820 | 2.820 | 2.820 | 2.820 | 1,000 | -0.02(-0.70%) |
Mar 17, 2003 | 2.840 | 2.850 | 2.800 | 2.840 | 4,500 | +0.04(+1.43%) |
Mar 14, 2003 | 2.800 | 2.800 | 2.800 | 2.800 | 7,200 | +0.00(+0.00%) |
Mar 13, 2003 | 2.810 | 2.810 | 2.800 | 2.800 | 1,200 | +0.00(+0.00%) |
Mar 12, 2003 | 2.810 | 2.810 | 2.800 | 2.800 | 3,800 | -0.03(-1.06%) |
Mar 11, 2003 | 2.840 | 2.840 | 2.810 | 2.830 | 2,100 | +0.03(+1.07%) |
Mar 10, 2003 | 2.800 | 2.800 | 2.800 | 2.800 | 100 | +0.00(+0.00%) |
Mar 07, 2003 | 2.850 | 2.850 | 2.770 | 2.800 | 1,500 | +0.03(+1.08%) |
Mar 06, 2003 | 2.750 | 2.780 | 2.750 | 2.770 | 13,200 | -0.02(-0.72%) |
Mar 05, 2003 | 2.810 | 2.810 | 2.790 | 2.790 | 2,100 | -0.06(-2.11%) |
Mar 04, 2003 | 2.870 | 2.870 | 2.850 | 2.850 | 1,000 | -0.02(-0.70%) |