Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 3.520 | 3.690 | 3.500 | 3.600 | 102,500 | +0.10(+2.86%) |
Feb 26, 2004 | 3.430 | 3.520 | 3.400 | 3.500 | 275,900 | +0.06(+1.74%) |
Feb 25, 2004 | 3.400 | 3.450 | 3.370 | 3.440 | 42,100 | +0.07(+2.08%) |
Feb 24, 2004 | 3.410 | 3.450 | 3.350 | 3.370 | 59,000 | -0.05(-1.46%) |
Feb 23, 2004 | 3.380 | 3.430 | 3.380 | 3.420 | 110,100 | +0.04(+1.18%) |
Feb 20, 2004 | 3.340 | 3.470 | 3.330 | 3.380 | 46,100 | +0.04(+1.20%) |
Feb 19, 2004 | 3.450 | 3.490 | 3.340 | 3.340 | 100,200 | -0.07(-2.05%) |
Feb 18, 2004 | 3.430 | 3.450 | 3.370 | 3.410 | 72,100 | -0.01(-0.29%) |
Feb 17, 2004 | 3.400 | 3.480 | 3.360 | 3.420 | 64,200 | +0.07(+2.09%) |
Feb 13, 2004 | 3.370 | 3.400 | 3.330 | 3.350 | 100,900 | +0.03(+0.90%) |
Feb 12, 2004 | 3.390 | 3.400 | 3.290 | 3.320 | 114,600 | +0.01(+0.30%) |
Feb 11, 2004 | 3.400 | 3.400 | 3.300 | 3.310 | 106,300 | +0.01(+0.30%) |
Feb 10, 2004 | 3.280 | 3.350 | 3.280 | 3.300 | 106,300 | +0.03(+0.92%) |
Feb 09, 2004 | 3.300 | 3.390 | 3.270 | 3.270 | 100,200 | -0.02(-0.61%) |
Feb 06, 2004 | 3.400 | 3.440 | 3.280 | 3.290 | 79,900 | -0.01(-0.30%) |
Feb 05, 2004 | 3.350 | 3.370 | 3.290 | 3.300 | 78,700 | +0.01(+0.30%) |
Feb 04, 2004 | 3.500 | 3.550 | 3.280 | 3.290 | 271,000 | -0.32(-8.86%) |
Feb 03, 2004 | 3.760 | 3.830 | 3.610 | 3.610 | 81,300 | -0.15(-3.99%) |
Feb 02, 2004 | 3.950 | 3.950 | 3.760 | 3.760 | 44,700 | -0.05(-1.31%) |
Jan 30, 2004 | 3.810 | 3.920 | 3.800 | 3.810 | 42,500 | -0.04(-1.04%) |
Jan 29, 2004 | 3.900 | 4.010 | 3.800 | 3.850 | 57,100 | -0.05(-1.28%) |
Jan 28, 2004 | 4.020 | 4.050 | 3.900 | 3.900 | 51,400 | -0.12(-2.99%) |
Jan 27, 2004 | 4.010 | 4.050 | 4.000 | 4.020 | 33,700 | +0.01(+0.25%) |
Jan 26, 2004 | 3.960 | 4.030 | 3.850 | 4.010 | 89,500 | +0.04(+1.01%) |
Jan 23, 2004 | 3.940 | 3.970 | 3.850 | 3.970 | 57,100 | +0.13(+3.39%) |
Jan 22, 2004 | 3.950 | 4.000 | 3.830 | 3.840 | 43,000 | -0.01(-0.26%) |
Jan 21, 2004 | 3.900 | 4.050 | 3.800 | 3.850 | 96,600 | -0.08(-2.04%) |
Jan 20, 2004 | 3.840 | 3.930 | 3.820 | 3.930 | 76,300 | +0.16(+4.24%) |
Jan 16, 2004 | 3.830 | 3.830 | 3.770 | 3.770 | 89,600 | -0.06(-1.57%) |
Jan 15, 2004 | 3.910 | 3.910 | 3.800 | 3.830 | 34,800 | -0.08(-2.05%) |
Jan 14, 2004 | 3.900 | 3.960 | 3.770 | 3.910 | 61,900 | +0.14(+3.71%) |
Jan 13, 2004 | 3.850 | 3.850 | 3.750 | 3.770 | 79,300 | -0.03(-0.79%) |
Jan 12, 2004 | 3.800 | 3.840 | 3.720 | 3.800 | 67,700 | +0.10(+2.70%) |
Jan 09, 2004 | 3.900 | 3.900 | 3.770 | 3.700 | 105,100 | -0.20(-5.13%) |
Jan 08, 2004 | 3.860 | 3.990 | 3.810 | 3.900 | 97,000 | +0.08(+2.09%) |
Jan 07, 2004 | 3.700 | 3.840 | 3.680 | 3.820 | 64,800 | +0.11(+2.96%) |
Jan 06, 2004 | 3.750 | 3.770 | 3.600 | 3.710 | 79,000 | +0.03(+0.82%) |
Jan 05, 2004 | 3.650 | 3.830 | 3.650 | 3.680 | 83,100 | +0.08(+2.22%) |
Jan 02, 2004 | 3.760 | 3.840 | 3.400 | 3.600 | 139,500 | -0.16(-4.26%) |
Dec 31, 2003 | 3.850 | 3.880 | 3.750 | 3.760 | 118,100 | -0.01(-0.27%) |
Dec 30, 2003 | 3.600 | 3.700 | 3.600 | 3.770 | 126,800 | +0.17(+4.72%) |
Dec 29, 2003 | 3.440 | 3.600 | 3.370 | 3.600 | 169,400 | +0.25(+7.46%) |
Dec 26, 2003 | 3.280 | 3.480 | 3.280 | 3.350 | 35,400 | +0.05(+1.52%) |
Dec 24, 2003 | 3.280 | 3.450 | 3.280 | 3.300 | 43,300 | -0.08(-2.37%) |
Dec 23, 2003 | 3.400 | 3.450 | 3.280 | 3.380 | 119,700 | +0.09(+2.74%) |
Dec 22, 2003 | 3.220 | 3.350 | 3.210 | 3.290 | 129,900 | -0.03(-0.90%) |
Dec 19, 2003 | 3.220 | 3.320 | 3.210 | 3.320 | 61,800 | +0.06(+1.84%) |
Dec 18, 2003 | 3.300 | 3.300 | 3.200 | 3.260 | 117,900 | -0.04(-1.21%) |
Dec 17, 2003 | 3.310 | 3.390 | 3.290 | 3.300 | 206,900 | -0.03(-0.90%) |
Dec 16, 2003 | 3.310 | 3.430 | 3.300 | 3.330 | 79,000 | +0.01(+0.30%) |
Dec 15, 2003 | 3.450 | 3.450 | 3.290 | 3.320 | 88,800 | -0.11(-3.21%) |
Dec 12, 2003 | 3.360 | 3.440 | 3.330 | 3.430 | 51,000 | +0.09(+2.69%) |
Dec 11, 2003 | 3.340 | 3.380 | 3.260 | 3.340 | 114,400 | +0.00(+0.00%) |
Dec 10, 2003 | 3.250 | 3.360 | 3.220 | 3.340 | 103,800 | -0.01(-0.30%) |
Dec 09, 2003 | 3.310 | 3.400 | 3.310 | 3.350 | 28,500 | -0.04(-1.18%) |
Dec 08, 2003 | 3.390 | 3.390 | 3.260 | 3.390 | 63,200 | +0.06(+1.80%) |
Dec 05, 2003 | 3.450 | 3.470 | 3.340 | 3.330 | 45,100 | -0.11(-3.20%) |
Dec 04, 2003 | 3.410 | 3.540 | 3.400 | 3.440 | 131,300 | +0.01(+0.29%) |
Dec 03, 2003 | 3.470 | 3.550 | 3.430 | 3.430 | 54,100 | -0.05(-1.44%) |
Dec 02, 2003 | 3.520 | 3.550 | 3.410 | 3.480 | 131,700 | -0.03(-0.85%) |
Dec 01, 2003 | 3.540 | 3.620 | 3.490 | 3.510 | 113,900 | +0.00(+0.00%) |
Nov 28, 2003 | 3.560 | 3.570 | 3.500 | 3.510 | 7,500 | -0.05(-1.40%) |
Nov 26, 2003 | 3.640 | 3.640 | 3.490 | 3.560 | 56,600 | +0.01(+0.28%) |
Nov 25, 2003 | 3.440 | 3.440 | 3.440 | 3.550 | 138,300 | +0.11(+3.20%) |
Nov 24, 2003 | 3.410 | 3.440 | 3.320 | 3.440 | 102,600 | +0.10(+2.99%) |
Nov 21, 2003 | 3.220 | 3.390 | 3.220 | 3.340 | 71,200 | +0.12(+3.73%) |
Nov 20, 2003 | 3.360 | 3.360 | 3.210 | 3.220 | 46,400 | -0.08(-2.42%) |
Nov 19, 2003 | 3.250 | 3.260 | 3.200 | 3.300 | 95,700 | +0.05(+1.54%) |
Nov 18, 2003 | 3.330 | 3.400 | 3.250 | 3.250 | 100,400 | -0.08(-2.40%) |
Nov 17, 2003 | 3.260 | 3.350 | 3.150 | 3.330 | 173,900 | -0.04(-1.19%) |
Nov 14, 2003 | 4.100 | 4.100 | 3.300 | 3.370 | 638,900 | -0.70(-17.20%) |
Nov 13, 2003 | 3.900 | 4.110 | 3.900 | 4.070 | 61,400 | -0.06(-1.45%) |
Nov 12, 2003 | 3.990 | 4.130 | 3.970 | 4.130 | 65,400 | +0.14(+3.51%) |
Nov 11, 2003 | 4.020 | 4.020 | 3.920 | 3.990 | 44,000 | -0.05(-1.24%) |
Nov 10, 2003 | 4.010 | 4.080 | 3.990 | 4.040 | 39,300 | +0.03(+0.75%) |
Nov 07, 2003 | 4.090 | 4.160 | 3.990 | 4.010 | 164,000 | -0.08(-1.96%) |
Nov 06, 2003 | 4.240 | 4.240 | 3.980 | 4.090 | 75,700 | -0.12(-2.85%) |
Nov 05, 2003 | 4.140 | 4.250 | 4.130 | 4.210 | 119,500 | -0.03(-0.71%) |
Nov 04, 2003 | 4.140 | 4.240 | 4.100 | 4.240 | 84,707 | +0.06(+1.44%) |
Nov 03, 2003 | 4.180 | 4.180 | 4.070 | 4.180 | 50,574 | +0.09(+2.20%) |
Oct 31, 2003 | 4.150 | 4.180 | 4.070 | 4.090 | 111,200 | -0.10(-2.39%) |
Oct 30, 2003 | 4.250 | 4.250 | 4.250 | 4.190 | 49,300 | -0.04(-0.95%) |
Oct 29, 2003 | 4.100 | 4.230 | 4.040 | 4.230 | 132,600 | +0.16(+3.93%) |
Oct 28, 2003 | 3.990 | 4.100 | 3.960 | 4.070 | 125,000 | +0.10(+2.52%) |
Oct 27, 2003 | 3.850 | 3.990 | 3.850 | 3.970 | 52,600 | +0.12(+3.12%) |
Oct 24, 2003 | 3.810 | 3.930 | 3.810 | 3.850 | 85,200 | +0.05(+1.32%) |
Oct 23, 2003 | 3.840 | 4.020 | 3.800 | 3.800 | 56,300 | -0.05(-1.30%) |
Oct 22, 2003 | 3.920 | 3.920 | 3.830 | 3.850 | 87,800 | -0.04(-1.03%) |
Oct 21, 2003 | 3.890 | 4.030 | 3.860 | 3.890 | 58,400 | +0.00(+0.00%) |
Oct 20, 2003 | 3.850 | 3.940 | 3.850 | 3.890 | 100,600 | -0.01(-0.26%) |
Oct 17, 2003 | 4.000 | 4.000 | 3.900 | 3.900 | 77,700 | -0.09(-2.26%) |
Oct 16, 2003 | 3.900 | 4.050 | 3.900 | 3.990 | 64,000 | +0.04(+1.01%) |
Oct 15, 2003 | 4.080 | 4.080 | 3.920 | 3.950 | 77,900 | -0.08(-1.99%) |
Oct 14, 2003 | 3.990 | 4.040 | 3.920 | 4.030 | 80,900 | +0.04(+1.00%) |
Oct 13, 2003 | 4.100 | 4.100 | 4.000 | 3.990 | 125,800 | -0.13(-3.16%) |
Oct 10, 2003 | 4.220 | 4.240 | 4.050 | 4.120 | 91,100 | -0.08(-1.90%) |
Oct 09, 2003 | 4.110 | 4.210 | 4.090 | 4.200 | 107,200 | +0.13(+3.19%) |
Oct 08, 2003 | 4.160 | 4.150 | 4.060 | 4.070 | 60,800 | -0.09(-2.16%) |
Oct 07, 2003 | 4.160 | 4.180 | 4.060 | 4.160 | 64,800 | -0.02(-0.48%) |
Oct 06, 2003 | 3.980 | 4.210 | 3.930 | 4.180 | 91,900 | +0.20(+5.03%) |
Oct 03, 2003 | 4.000 | 4.000 | 3.900 | 3.980 | 226,500 | +0.04(+1.02%) |
Oct 02, 2003 | 3.870 | 4.000 | 3.810 | 3.940 | 99,400 | +0.02(+0.51%) |
Oct 01, 2003 | 3.880 | 4.040 | 3.750 | 3.920 | 130,500 | +0.17(+4.53%) |
Sep 30, 2003 | 3.900 | 3.890 | 3.650 | 3.750 | 147,900 | -0.15(-3.85%) |
Sep 29, 2003 | 3.920 | 3.980 | 3.750 | 3.900 | 171,200 | -0.02(-0.51%) |
Sep 26, 2003 | 3.840 | 4.020 | 3.750 | 3.920 | 260,000 | +0.08(+2.08%) |
Sep 25, 2003 | 4.120 | 4.120 | 3.750 | 3.840 | 256,300 | -0.20(-4.95%) |
Sep 24, 2003 | 4.340 | 4.350 | 4.150 | 4.040 | 183,200 | -0.27(-6.26%) |
Sep 23, 2003 | 4.320 | 4.350 | 4.280 | 4.310 | 116,700 | -0.06(-1.37%) |
Sep 22, 2003 | 4.300 | 4.380 | 4.110 | 4.370 | 176,700 | +0.07(+1.63%) |
Sep 19, 2003 | 4.240 | 4.320 | 4.200 | 4.300 | 176,500 | -0.04(-0.92%) |
Sep 18, 2003 | 4.380 | 4.460 | 4.330 | 4.340 | 240,800 | -0.04(-0.91%) |
Sep 17, 2003 | 4.550 | 4.550 | 4.550 | 4.380 | 138,400 | -0.17(-3.74%) |
Sep 16, 2003 | 4.650 | 4.550 | 4.260 | 4.550 | 348,800 | -0.05(-1.09%) |
Sep 15, 2003 | 4.790 | 4.790 | 4.510 | 4.600 | 249,600 | -0.18(-3.77%) |
Sep 12, 2003 | 4.700 | 4.850 | 4.500 | 4.780 | 191,600 | +0.09(+1.92%) |
Sep 11, 2003 | 4.550 | 4.720 | 4.520 | 4.690 | 221,100 | +0.13(+2.85%) |
Sep 10, 2003 | 4.950 | 4.950 | 4.400 | 4.560 | 696,200 | -0.47(-9.34%) |
Sep 09, 2003 | 5.500 | 5.570 | 5.020 | 5.030 | 625,600 | -0.47(-8.55%) |
Sep 08, 2003 | 5.200 | 5.590 | 5.010 | 5.500 | 908,900 | +0.60(+12.24%) |
Sep 05, 2003 | 4.250 | 4.990 | 4.200 | 4.900 | 934,600 | +0.21(+4.48%) |
Sep 04, 2003 | 4.250 | 4.720 | 4.150 | 4.690 | 979,200 | +0.59(+14.39%) |
Sep 03, 2003 | 3.990 | 4.260 | 3.860 | 4.100 | 942,000 | +0.30(+7.89%) |
Sep 02, 2003 | 3.340 | 3.800 | 3.290 | 3.800 | 966,900 | +0.47(+14.11%) |
Aug 29, 2003 | 3.350 | 3.390 | 3.300 | 3.330 | 113,400 | +0.01(+0.30%) |
Aug 28, 2003 | 3.400 | 3.400 | 3.310 | 3.320 | 94,000 | -0.05(-1.48%) |
Aug 27, 2003 | 3.450 | 3.450 | 3.320 | 3.370 | 132,800 | -0.03(-0.88%) |
Aug 26, 2003 | 3.440 | 3.440 | 3.260 | 3.400 | 186,900 | -0.01(-0.29%) |
Aug 25, 2003 | 3.430 | 3.480 | 3.360 | 3.410 | 252,500 | +0.05(+1.49%) |
Aug 22, 2003 | 3.470 | 3.580 | 3.320 | 3.360 | 563,900 | -0.11(-3.17%) |
Aug 21, 2003 | 2.960 | 3.480 | 2.960 | 3.470 | 1,358,800 | +0.57(+19.66%) |
Aug 20, 2003 | 2.800 | 3.050 | 2.750 | 2.900 | 726,900 | +0.06(+2.11%) |
Aug 19, 2003 | 2.980 | 3.000 | 2.470 | 2.840 | 705,100 | -0.21(-6.89%) |
Aug 18, 2003 | 3.400 | 3.430 | 2.980 | 3.050 | 871,000 | -0.27(-8.13%) |
Aug 15, 2003 | 3.320 | 3.320 | 3.320 | 3.320 | 23,000 | +0.00(+0.00%) |
Aug 14, 2003 | 3.500 | 3.540 | 3.300 | 3.320 | 456,800 | -0.14(-4.05%) |
Aug 13, 2003 | 3.550 | 3.600 | 3.150 | 3.460 | 1,468,200 | +0.11(+3.28%) |
Aug 12, 2003 | 6.680 | 6.720 | 3.260 | 3.350 | 2,991,600 | -3.50(-51.09%) |
Aug 08, 2003 | 6.900 | 6.900 | 6.730 | 6.850 | 88,700 | -0.05(-0.72%) |
Aug 07, 2003 | 7.000 | 7.040 | 6.890 | 6.900 | 118,500 | -0.10(-1.43%) |
Aug 06, 2003 | 7.000 | 7.090 | 6.920 | 7.000 | 92,500 | +0.00(+0.00%) |
Aug 05, 2003 | 7.000 | 7.180 | 6.910 | 7.000 | 168,200 | +0.10(+1.45%) |
Aug 04, 2003 | 6.800 | 6.900 | 6.700 | 6.900 | 282,000 | +0.41(+6.32%) |
Aug 01, 2003 | 6.350 | 6.500 | 6.340 | 6.490 | 67,500 | +0.20(+3.18%) |
Jul 31, 2003 | 6.300 | 6.450 | 6.200 | 6.290 | 86,000 | +0.00(+0.00%) |
Jul 30, 2003 | 6.260 | 6.500 | 6.200 | 6.290 | 48,600 | +0.01(+0.16%) |
Jul 29, 2003 | 6.280 | 6.410 | 6.280 | 6.280 | 155,900 | +0.00(+0.00%) |
Jul 28, 2003 | 6.420 | 6.510 | 6.260 | 6.280 | 212,200 | +0.01(+0.16%) |
Jul 25, 2003 | 6.550 | 6.550 | 6.200 | 6.270 | 159,000 | -0.04(-0.63%) |
Jul 24, 2003 | 6.310 | 6.450 | 6.300 | 6.310 | 140,100 | +0.04(+0.64%) |
Jul 23, 2003 | 6.450 | 6.540 | 6.200 | 6.270 | 360,900 | -0.12(-1.88%) |
Jul 22, 2003 | 6.550 | 6.780 | 6.390 | 6.390 | 270,500 | -0.16(-2.44%) |
Jul 21, 2003 | 6.740 | 7.000 | 6.500 | 6.550 | 512,500 | -0.19(-2.82%) |
Jul 18, 2003 | 7.340 | 7.340 | 6.600 | 6.740 | 340,400 | -0.53(-7.29%) |
Jul 17, 2003 | 7.440 | 7.510 | 7.260 | 7.270 | 123,900 | -0.27(-3.58%) |
Jul 16, 2003 | 7.740 | 7.750 | 7.410 | 7.540 | 108,200 | -0.21(-2.71%) |
Jul 15, 2003 | 7.650 | 7.750 | 7.460 | 7.750 | 115,500 | +0.25(+3.33%) |
Jul 14, 2003 | 7.490 | 7.800 | 7.250 | 7.500 | 297,400 | +0.25(+3.45%) |
Jul 11, 2003 | 7.200 | 7.370 | 7.140 | 7.250 | 118,100 | -0.05(-0.68%) |
Jul 10, 2003 | 7.610 | 7.610 | 7.250 | 7.300 | 95,300 | -0.30(-3.95%) |
Jul 09, 2003 | 6.950 | 7.650 | 6.860 | 7.600 | 310,800 | +0.65(+9.35%) |
Jul 08, 2003 | 6.900 | 6.950 | 6.800 | 6.950 | 137,500 | +0.15(+2.21%) |
Jul 07, 2003 | 6.740 | 6.810 | 6.650 | 6.800 | 260,400 | +0.07(+1.04%) |
Jul 03, 2003 | 6.700 | 6.750 | 6.600 | 6.730 | 17,600 | -0.05(-0.74%) |
Jul 02, 2003 | 6.750 | 6.980 | 6.620 | 6.780 | 175,500 | +0.10(+1.50%) |
Jul 01, 2003 | 6.620 | 6.680 | 6.410 | 6.680 | 151,800 | -0.04(-0.60%) |
Jun 30, 2003 | 7.230 | 7.290 | 6.700 | 6.720 | 749,000 | -0.39(-5.49%) |
Jun 27, 2003 | 7.400 | 7.450 | 6.930 | 7.110 | 160,500 | -0.19(-2.60%) |
Jun 26, 2003 | 6.860 | 7.350 | 6.860 | 7.300 | 207,100 | +0.34(+4.89%) |
Jun 25, 2003 | 7.050 | 7.050 | 6.500 | 6.960 | 172,400 | -0.09(-1.28%) |
Jun 24, 2003 | 7.100 | 7.120 | 6.930 | 7.050 | 124,600 | -0.05(-0.70%) |
Jun 23, 2003 | 7.350 | 7.350 | 6.600 | 7.100 | 246,800 | -0.32(-4.31%) |
Jun 20, 2003 | 7.710 | 7.710 | 7.150 | 7.420 | 188,000 | -0.30(-3.89%) |
Jun 19, 2003 | 7.850 | 7.880 | 7.600 | 7.720 | 240,200 | -0.11(-1.40%) |
Jun 18, 2003 | 7.700 | 7.850 | 7.660 | 7.830 | 236,600 | +0.18(+2.35%) |
Jun 17, 2003 | 7.700 | 7.750 | 7.500 | 7.650 | 123,300 | -0.11(-1.42%) |
Jun 16, 2003 | 7.560 | 7.800 | 7.500 | 7.760 | 201,700 | +0.35(+4.72%) |
Jun 13, 2003 | 7.680 | 7.690 | 7.260 | 7.410 | 142,600 | -0.09(-1.20%) |
Jun 12, 2003 | 7.400 | 7.850 | 7.340 | 7.500 | 177,200 | +0.17(+2.32%) |
Jun 11, 2003 | 7.230 | 7.400 | 7.200 | 7.330 | 295,500 | +0.20(+2.81%) |
Jun 10, 2003 | 7.000 | 7.250 | 6.950 | 7.130 | 253,700 | +0.23(+3.33%) |
Jun 09, 2003 | 6.830 | 6.970 | 6.770 | 6.900 | 187,500 | +0.15(+2.22%) |
Jun 06, 2003 | 6.600 | 6.900 | 6.510 | 6.750 | 272,100 | +0.32(+4.98%) |
Jun 05, 2003 | 6.400 | 6.580 | 6.350 | 6.430 | 165,800 | +0.03(+0.47%) |
Jun 04, 2003 | 6.530 | 6.530 | 6.300 | 6.400 | 173,600 | -0.12(-1.84%) |
Jun 03, 2003 | 6.600 | 6.720 | 6.500 | 6.520 | 84,000 | -0.06(-0.91%) |
Jun 02, 2003 | 6.700 | 6.730 | 6.570 | 6.580 | 131,900 | +0.04(+0.61%) |
May 30, 2003 | 6.660 | 6.690 | 6.520 | 6.540 | 71,100 | -0.05(-0.76%) |
May 29, 2003 | 6.550 | 6.740 | 6.440 | 6.590 | 169,400 | +0.10(+1.54%) |
May 28, 2003 | 6.680 | 6.690 | 6.400 | 6.490 | 147,400 | -0.19(-2.84%) |
May 27, 2003 | 6.580 | 6.750 | 6.500 | 6.680 | 131,700 | +0.14(+2.14%) |
May 23, 2003 | 6.300 | 6.550 | 6.230 | 6.540 | 93,700 | +0.33(+5.31%) |
May 22, 2003 | 6.120 | 6.290 | 6.120 | 6.210 | 124,600 | +0.09(+1.47%) |
May 21, 2003 | 6.160 | 6.280 | 6.060 | 6.120 | 61,100 | -0.09(-1.45%) |
May 20, 2003 | 6.300 | 6.310 | 6.100 | 6.210 | 150,100 | -0.11(-1.74%) |
May 19, 2003 | 6.430 | 6.450 | 6.300 | 6.320 | 77,900 | -0.08(-1.25%) |
May 16, 2003 | 6.360 | 6.600 | 6.320 | 6.400 | 124,600 | -0.06(-0.93%) |
May 15, 2003 | 6.700 | 6.700 | 6.450 | 6.460 | 142,100 | -0.21(-3.18%) |
May 14, 2003 | 6.850 | 6.850 | 6.630 | 6.672 | 142,300 | -0.11(-1.59%) |
May 13, 2003 | 6.900 | 6.910 | 6.750 | 6.780 | 119,400 | -0.05(-0.73%) |
May 12, 2003 | 6.640 | 6.850 | 6.630 | 6.830 | 115,700 | +0.22(+3.33%) |
May 09, 2003 | 6.490 | 6.650 | 6.490 | 6.610 | 56,400 | +0.13(+2.01%) |
May 08, 2003 | 6.500 | 6.600 | 6.400 | 6.480 | 53,600 | +0.03(+0.47%) |
May 07, 2003 | 6.400 | 6.600 | 6.400 | 6.450 | 174,600 | +0.05(+0.78%) |
May 06, 2003 | 6.490 | 6.550 | 6.300 | 6.400 | 157,900 | -0.10(-1.54%) |
May 05, 2003 | 6.300 | 6.580 | 6.230 | 6.500 | 142,000 | +0.11(+1.72%) |
May 02, 2003 | 6.410 | 6.540 | 6.310 | 6.390 | 50,100 | +0.00(+0.00%) |
May 01, 2003 | 6.390 | 6.550 | 6.310 | 6.390 | 34,600 | -0.01(-0.16%) |
Apr 30, 2003 | 6.250 | 6.500 | 6.160 | 6.400 | 52,500 | +0.15(+2.40%) |
Apr 29, 2003 | 6.350 | 6.470 | 6.230 | 6.250 | 105,000 | -0.15(-2.34%) |
Apr 28, 2003 | 6.300 | 6.570 | 6.270 | 6.400 | 75,100 | +0.09(+1.43%) |
Apr 25, 2003 | 6.550 | 6.550 | 6.270 | 6.310 | 78,700 | -0.24(-3.66%) |
Apr 24, 2003 | 6.570 | 6.680 | 6.480 | 6.550 | 145,600 | +0.18(+2.83%) |
Apr 23, 2003 | 6.340 | 6.500 | 6.260 | 6.370 | 110,100 | +0.13(+2.08%) |
Apr 22, 2003 | 6.100 | 6.240 | 5.990 | 6.240 | 109,100 | +0.14(+2.30%) |
Apr 21, 2003 | 6.100 | 6.390 | 6.100 | 6.100 | 155,800 | +0.06(+0.99%) |
Apr 17, 2003 | 6.430 | 6.480 | 5.950 | 6.040 | 357,200 | -0.44(-6.79%) |
Apr 16, 2003 | 6.880 | 6.950 | 6.350 | 6.480 | 294,400 | -0.38(-5.54%) |
Apr 15, 2003 | 6.540 | 6.890 | 6.500 | 6.860 | 68,800 | +0.22(+3.31%) |
Apr 14, 2003 | 6.500 | 6.700 | 6.500 | 6.640 | 104,100 | -0.04(-0.60%) |
Apr 11, 2003 | 6.760 | 6.890 | 6.520 | 6.680 | 99,600 | -0.08(-1.18%) |
Apr 10, 2003 | 6.850 | 6.900 | 6.650 | 6.760 | 212,900 | -0.19(-2.73%) |
Apr 09, 2003 | 7.340 | 7.340 | 6.800 | 6.950 | 162,100 | -0.34(-4.66%) |
Apr 08, 2003 | 7.300 | 7.300 | 7.000 | 7.290 | 122,300 | +0.00(+0.00%) |
Apr 07, 2003 | 7.490 | 7.700 | 7.250 | 7.290 | 322,000 | -0.11(-1.49%) |
Apr 04, 2003 | 7.400 | 7.480 | 7.300 | 7.400 | 168,900 | +0.04(+0.54%) |
Apr 03, 2003 | 7.090 | 7.490 | 7.000 | 7.360 | 534,500 | +0.41(+5.90%) |
Apr 02, 2003 | 7.040 | 7.080 | 6.910 | 6.950 | 170,800 | +0.02(+0.29%) |
Apr 01, 2003 | 6.920 | 7.040 | 6.780 | 6.930 | 134,300 | +0.05(+0.73%) |
Mar 31, 2003 | 6.780 | 7.000 | 6.620 | 6.880 | 143,000 | +0.07(+1.03%) |
Mar 28, 2003 | 6.820 | 7.000 | 6.800 | 6.810 | 54,200 | -0.06(-0.87%) |
Mar 27, 2003 | 6.750 | 7.090 | 6.750 | 6.870 | 101,000 | +0.07(+1.03%) |
Mar 26, 2003 | 6.900 | 6.900 | 6.750 | 6.800 | 139,000 | -0.08(-1.16%) |
Mar 25, 2003 | 6.800 | 6.950 | 6.770 | 6.880 | 58,800 | +0.08(+1.18%) |
Mar 24, 2003 | 6.800 | 6.910 | 6.700 | 6.800 | 69,000 | -0.13(-1.88%) |
Mar 21, 2003 | 7.000 | 7.040 | 6.900 | 6.930 | 76,200 | -0.05(-0.72%) |
Mar 20, 2003 | 6.980 | 7.150 | 6.750 | 6.980 | 137,500 | +0.05(+0.72%) |
Mar 19, 2003 | 6.620 | 6.950 | 6.610 | 6.930 | 78,600 | +0.19(+2.82%) |
Mar 18, 2003 | 6.770 | 6.840 | 6.610 | 6.740 | 87,600 | -0.01(-0.15%) |
Mar 17, 2003 | 6.850 | 6.890 | 6.510 | 6.750 | 419,100 | -0.48(-6.64%) |
Mar 14, 2003 | 7.070 | 7.250 | 6.900 | 7.230 | 134,500 | +0.15(+2.12%) |
Mar 13, 2003 | 7.000 | 7.140 | 6.900 | 7.080 | 96,600 | +0.13(+1.87%) |
Mar 12, 2003 | 7.000 | 7.040 | 6.600 | 6.950 | 181,900 | -0.09(-1.28%) |
Mar 11, 2003 | 7.100 | 7.180 | 7.000 | 7.040 | 95,100 | -0.06(-0.85%) |
Mar 10, 2003 | 7.150 | 7.190 | 7.000 | 7.100 | 50,500 | -0.05(-0.70%) |
Mar 07, 2003 | 7.150 | 7.300 | 7.000 | 7.150 | 120,900 | +0.00(+0.00%) |
Mar 06, 2003 | 7.270 | 7.500 | 7.100 | 7.150 | 245,400 | -0.07(-0.97%) |
Mar 05, 2003 | 6.770 | 7.470 | 6.520 | 7.220 | 541,300 | +0.40(+5.87%) |
Mar 04, 2003 | 6.700 | 6.990 | 6.700 | 6.820 | 233,700 | +0.16(+2.40%) |