Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 6.220 | 6.500 | 6.110 | 6.500 | 64,900 | +0.29(+4.67%) |
Mar 30, 2004 | 5.980 | 6.239 | 5.980 | 6.210 | 26,300 | +0.20(+3.33%) |
Mar 29, 2004 | 6.150 | 6.210 | 5.950 | 6.010 | 46,400 | -0.06(-0.99%) |
Mar 26, 2004 | 5.860 | 6.090 | 5.860 | 6.070 | 38,100 | -0.04(-0.65%) |
Mar 25, 2004 | 6.060 | 6.250 | 6.010 | 6.110 | 29,900 | +0.03(+0.49%) |
Mar 24, 2004 | 5.850 | 6.100 | 5.850 | 6.080 | 20,100 | +0.09(+1.50%) |
Mar 23, 2004 | 5.970 | 6.340 | 5.950 | 5.990 | 36,800 | +0.03(+0.50%) |
Mar 22, 2004 | 6.340 | 6.360 | 5.950 | 5.960 | 32,000 | -0.43(-6.73%) |
Mar 19, 2004 | 6.410 | 6.470 | 6.330 | 6.390 | 25,000 | +0.02(+0.31%) |
Mar 18, 2004 | 6.510 | 6.520 | 6.250 | 6.370 | 19,700 | -0.19(-2.90%) |
Mar 17, 2004 | 6.490 | 6.600 | 6.480 | 6.560 | 30,500 | +0.20(+3.14%) |
Mar 16, 2004 | 6.400 | 6.520 | 6.230 | 6.360 | 107,100 | +0.25(+4.09%) |
Mar 15, 2004 | 6.690 | 6.740 | 5.980 | 6.110 | 152,800 | -0.54(-8.12%) |
Mar 12, 2004 | 6.470 | 6.800 | 6.450 | 6.650 | 60,100 | +0.20(+3.10%) |
Mar 11, 2004 | 6.650 | 6.740 | 6.240 | 6.450 | 111,200 | -0.24(-3.59%) |
Mar 10, 2004 | 7.010 | 7.090 | 6.510 | 6.690 | 70,400 | -0.27(-3.88%) |
Mar 09, 2004 | 7.160 | 7.180 | 6.900 | 6.960 | 72,500 | -0.09(-1.28%) |
Mar 08, 2004 | 7.290 | 7.290 | 6.910 | 7.050 | 74,600 | -0.13(-1.81%) |
Mar 05, 2004 | 7.335 | 7.380 | 7.010 | 7.180 | 74,800 | -0.22(-2.97%) |
Mar 04, 2004 | 7.330 | 7.500 | 7.170 | 7.400 | 110,100 | +0.05(+0.68%) |
Mar 03, 2004 | 7.300 | 7.580 | 7.100 | 7.350 | 161,100 | +0.02(+0.27%) |
Mar 02, 2004 | 7.240 | 7.410 | 7.110 | 7.330 | 158,400 | +0.17(+2.37%) |
Mar 01, 2004 | 6.800 | 7.500 | 6.800 | 7.160 | 331,800 | +0.16(+2.29%) |
Feb 27, 2004 | 7.040 | 7.090 | 6.560 | 7.000 | 50,700 | +0.05(+0.72%) |
Feb 26, 2004 | 6.920 | 6.990 | 6.830 | 6.950 | 58,600 | -0.06(-0.86%) |
Feb 25, 2004 | 6.800 | 7.050 | 6.720 | 7.010 | 38,300 | +0.21(+3.09%) |
Feb 24, 2004 | 6.850 | 6.950 | 6.540 | 6.800 | 73,800 | -0.14(-2.02%) |
Feb 23, 2004 | 7.040 | 7.050 | 6.930 | 6.940 | 40,800 | -0.11(-1.56%) |
Feb 20, 2004 | 6.880 | 7.250 | 6.880 | 7.050 | 30,200 | -0.07(-0.98%) |
Feb 19, 2004 | 7.100 | 7.250 | 7.020 | 7.120 | 54,800 | -0.08(-1.11%) |
Feb 18, 2004 | 7.250 | 7.490 | 7.180 | 7.200 | 153,400 | +0.08(+1.12%) |
Feb 17, 2004 | 7.070 | 7.260 | 7.050 | 7.120 | 89,200 | +0.00(+0.00%) |
Feb 13, 2004 | 7.200 | 7.200 | 7.030 | 7.120 | 28,700 | -0.03(-0.42%) |
Feb 12, 2004 | 7.130 | 7.170 | 6.870 | 7.150 | 116,700 | -0.02(-0.28%) |
Feb 11, 2004 | 7.100 | 7.170 | 6.940 | 7.170 | 50,000 | +0.04(+0.56%) |
Feb 10, 2004 | 7.000 | 7.150 | 6.930 | 7.130 | 50,100 | +0.08(+1.13%) |
Feb 09, 2004 | 7.050 | 7.150 | 6.820 | 7.050 | 103,600 | +0.11(+1.59%) |
Feb 06, 2004 | 6.950 | 7.000 | 6.620 | 6.940 | 281,300 | -0.11(-1.56%) |
Feb 05, 2004 | 6.890 | 7.140 | 6.880 | 7.050 | 203,000 | +0.00(+0.00%) |
Feb 04, 2004 | 6.960 | 7.100 | 6.500 | 7.050 | 468,100 | -0.22(-3.03%) |
Feb 03, 2004 | 7.150 | 7.380 | 7.000 | 7.270 | 115,600 | +0.10(+1.39%) |
Feb 02, 2004 | 6.600 | 7.500 | 6.600 | 7.170 | 98,300 | -0.10(-1.38%) |
Jan 30, 2004 | 7.240 | 7.410 | 7.188 | 7.270 | 81,400 | +0.07(+0.97%) |
Jan 29, 2004 | 7.900 | 8.090 | 7.080 | 7.200 | 259,500 | -0.70(-8.86%) |
Jan 28, 2004 | 7.590 | 7.990 | 7.360 | 7.900 | 501,200 | +0.60(+8.22%) |
Jan 27, 2004 | 7.050 | 7.300 | 7.010 | 7.300 | 132,700 | +0.30(+4.29%) |
Jan 26, 2004 | 6.900 | 7.280 | 6.870 | 7.000 | 99,500 | +0.00(+0.00%) |
Jan 23, 2004 | 7.000 | 7.150 | 6.750 | 7.000 | 59,600 | +0.16(+2.34%) |
Jan 22, 2004 | 6.750 | 6.960 | 6.560 | 6.840 | 145,400 | -0.17(-2.43%) |
Jan 21, 2004 | 6.860 | 7.100 | 6.760 | 7.010 | 127,700 | -0.29(-3.97%) |
Jan 20, 2004 | 7.990 | 7.990 | 7.011 | 7.300 | 346,200 | +0.35(+5.04%) |
Jan 16, 2004 | 6.960 | 6.980 | 6.700 | 6.950 | 42,800 | +0.29(+4.35%) |
Jan 15, 2004 | 6.610 | 7.000 | 6.560 | 6.660 | 138,884 | -0.43(-6.06%) |
Jan 14, 2004 | 7.170 | 7.260 | 6.910 | 7.090 | 214,982 | +0.09(+1.29%) |
Jan 13, 2004 | 7.310 | 7.310 | 6.891 | 7.000 | 210,324 | -0.06(-0.85%) |
Jan 12, 2004 | 6.710 | 7.340 | 6.650 | 7.060 | 484,148 | +0.59(+9.12%) |
Jan 09, 2004 | 6.110 | 6.490 | 5.700 | 6.470 | 281,133 | +0.49(+8.19%) |
Jan 08, 2004 | 6.050 | 6.200 | 5.810 | 5.980 | 207,360 | -0.10(-1.64%) |
Jan 07, 2004 | 5.720 | 6.180 | 5.630 | 6.080 | 393,039 | +0.48(+8.57%) |
Jan 06, 2004 | 5.160 | 5.780 | 5.160 | 5.600 | 251,700 | +0.45(+8.74%) |
Jan 05, 2004 | 5.200 | 5.250 | 5.100 | 5.150 | 93,500 | +0.10(+1.98%) |
Jan 02, 2004 | 5.080 | 5.129 | 5.010 | 5.050 | 29,900 | +0.00(+0.00%) |
Dec 31, 2003 | 5.080 | 5.160 | 5.010 | 5.050 | 54,700 | +0.00(+0.00%) |
Dec 30, 2003 | 5.050 | 5.180 | 5.040 | 5.050 | 36,922 | -0.10(-1.94%) |
Dec 29, 2003 | 5.150 | 5.200 | 5.040 | 5.150 | 135,830 | -0.01(-0.19%) |
Dec 26, 2003 | 5.030 | 5.240 | 5.000 | 5.160 | 20,967 | +0.13(+2.58%) |
Dec 24, 2003 | 5.110 | 5.110 | 5.000 | 5.030 | 43,970 | -0.08(-1.57%) |
Dec 23, 2003 | 5.060 | 5.190 | 5.040 | 5.110 | 18,650 | +0.03(+0.59%) |
Dec 22, 2003 | 5.040 | 5.200 | 5.040 | 5.080 | 47,300 | +0.03(+0.59%) |
Dec 19, 2003 | 5.070 | 5.200 | 5.030 | 5.050 | 46,826 | -0.05(-0.98%) |
Dec 18, 2003 | 5.060 | 5.220 | 5.060 | 5.100 | 49,875 | -0.11(-2.11%) |
Dec 17, 2003 | 5.160 | 5.310 | 5.160 | 5.210 | 18,700 | +0.10(+1.96%) |
Dec 16, 2003 | 5.200 | 5.250 | 5.050 | 5.110 | 64,464 | -0.04(-0.78%) |
Dec 15, 2003 | 5.450 | 5.470 | 5.150 | 5.150 | 46,362 | -0.06(-1.15%) |
Dec 12, 2003 | 5.400 | 5.400 | 5.130 | 5.210 | 20,600 | -0.15(-2.80%) |
Dec 11, 2003 | 5.100 | 5.400 | 5.170 | 5.360 | 16,325 | +0.26(+5.10%) |
Dec 10, 2003 | 5.030 | 5.250 | 5.030 | 5.100 | 24,750 | -0.14(-2.67%) |
Dec 09, 2003 | 5.260 | 5.350 | 5.171 | 5.240 | 19,781 | -0.01(-0.19%) |
Dec 08, 2003 | 5.200 | 5.359 | 5.110 | 5.250 | 29,524 | -0.20(-3.67%) |
Dec 05, 2003 | 5.580 | 5.610 | 5.270 | 5.450 | 35,273 | -0.13(-2.33%) |
Dec 04, 2003 | 5.420 | 5.580 | 5.250 | 5.580 | 56,659 | +0.06(+1.09%) |
Dec 03, 2003 | 5.669 | 5.700 | 5.500 | 5.520 | 38,255 | +0.00(+0.02%) |
Dec 02, 2003 | 5.680 | 5.759 | 5.360 | 5.519 | 106,922 | -0.20(-3.51%) |
Dec 01, 2003 | 5.310 | 5.740 | 5.200 | 5.720 | 247,543 | +0.52(+10.00%) |
Nov 28, 2003 | 5.100 | 5.230 | 5.091 | 5.200 | 20,470 | +0.12(+2.36%) |
Nov 26, 2003 | 5.049 | 5.120 | 5.040 | 5.080 | 58,841 | +0.08(+1.60%) |
Nov 25, 2003 | 5.000 | 5.050 | 4.900 | 5.000 | 145,560 | +0.04(+0.81%) |
Nov 24, 2003 | 4.820 | 5.020 | 4.810 | 4.960 | 30,900 | +0.02(+0.40%) |
Nov 21, 2003 | 5.080 | 5.000 | 4.900 | 4.940 | 23,291 | -0.14(-2.76%) |
Nov 20, 2003 | 5.090 | 5.090 | 5.000 | 5.080 | 27,319 | -0.01(-0.20%) |
Nov 19, 2003 | 5.000 | 5.120 | 4.960 | 5.090 | 215,535 | +0.07(+1.39%) |
Nov 18, 2003 | 5.040 | 5.050 | 4.960 | 5.020 | 64,379 | +0.06(+1.19%) |
Nov 17, 2003 | 4.950 | 5.050 | 4.840 | 4.961 | 19,100 | -0.04(-0.78%) |
Nov 14, 2003 | 4.770 | 5.020 | 4.760 | 5.000 | 83,340 | +0.15(+3.07%) |
Nov 13, 2003 | 5.050 | 5.100 | 4.840 | 4.851 | 22,415 | -0.11(-2.20%) |
Nov 12, 2003 | 4.850 | 5.050 | 4.850 | 4.960 | 225,926 | +0.12(+2.48%) |
Nov 11, 2003 | 4.950 | 5.100 | 4.710 | 4.840 | 65,354 | -0.23(-4.54%) |
Nov 10, 2003 | 5.200 | 5.370 | 5.000 | 5.070 | 64,657 | +0.05(+1.02%) |
Nov 07, 2003 | 5.100 | 5.100 | 4.800 | 5.019 | 136,150 | +0.02(+0.38%) |
Nov 06, 2003 | 5.310 | 5.310 | 4.960 | 5.000 | 69,610 | -0.21(-4.03%) |
Nov 05, 2003 | 5.200 | 5.300 | 5.050 | 5.210 | 47,308 | -0.09(-1.70%) |
Nov 04, 2003 | 4.940 | 5.300 | 4.870 | 5.300 | 163,352 | +0.43(+8.83%) |
Nov 03, 2003 | 4.880 | 4.940 | 4.670 | 4.870 | 94,893 | +0.20(+4.28%) |
Oct 31, 2003 | 4.650 | 4.840 | 4.650 | 4.670 | 59,820 | -0.13(-2.71%) |
Oct 30, 2003 | 4.520 | 4.890 | 4.580 | 4.800 | 130,995 | +0.28(+6.19%) |
Oct 29, 2003 | 4.900 | 5.000 | 4.320 | 4.520 | 568,740 | -0.48(-9.60%) |
Oct 28, 2003 | 5.070 | 5.250 | 4.800 | 5.000 | 53,180 | -0.04(-0.79%) |
Oct 27, 2003 | 5.160 | 5.300 | 5.000 | 5.040 | 120,000 | -0.13(-2.53%) |
Oct 24, 2003 | 5.230 | 5.250 | 5.160 | 5.171 | 2,400 | +0.02(+0.41%) |
Oct 23, 2003 | 5.180 | 5.380 | 5.150 | 5.150 | 18,900 | -0.15(-2.83%) |
Oct 22, 2003 | 5.180 | 5.450 | 5.180 | 5.300 | 25,100 | +0.00(+0.00%) |
Oct 21, 2003 | 5.240 | 5.420 | 5.240 | 5.300 | 39,200 | +0.04(+0.76%) |
Oct 20, 2003 | 5.410 | 5.410 | 5.200 | 5.260 | 26,400 | -0.13(-2.41%) |
Oct 17, 2003 | 5.390 | 5.490 | 5.370 | 5.390 | 9,900 | -0.04(-0.74%) |
Oct 16, 2003 | 5.650 | 5.650 | 5.420 | 5.430 | 18,900 | -0.02(-0.37%) |
Oct 15, 2003 | 5.750 | 5.750 | 5.450 | 5.450 | 126,550 | -0.05(-0.91%) |
Oct 14, 2003 | 5.700 | 5.720 | 5.370 | 5.500 | 60,850 | +0.00(+0.00%) |
Oct 13, 2003 | 5.700 | 5.700 | 5.430 | 5.500 | 96,070 | -0.10(-1.79%) |
Oct 10, 2003 | 5.700 | 5.700 | 5.460 | 5.600 | 43,234 | -0.09(-1.58%) |
Oct 09, 2003 | 5.560 | 5.750 | 5.560 | 5.690 | 47,398 | +0.13(+2.34%) |
Oct 08, 2003 | 5.510 | 5.620 | 5.410 | 5.560 | 95,564 | +0.13(+2.39%) |
Oct 07, 2003 | 5.090 | 5.500 | 4.890 | 5.430 | 79,602 | +0.34(+6.68%) |
Oct 06, 2003 | 4.750 | 5.219 | 4.750 | 5.090 | 34,150 | +0.33(+6.93%) |
Oct 03, 2003 | 5.070 | 5.090 | 4.760 | 4.760 | 163,150 | -0.24(-4.80%) |
Oct 02, 2003 | 5.070 | 5.140 | 4.890 | 5.000 | 136,000 | -0.05(-0.99%) |
Oct 01, 2003 | 5.000 | 5.080 | 4.940 | 5.050 | 107,345 | +0.05(+1.00%) |
Sep 30, 2003 | 5.130 | 5.130 | 4.740 | 5.000 | 82,930 | -0.15(-2.91%) |
Sep 29, 2003 | 5.220 | 5.280 | 5.150 | 5.150 | 23,275 | -0.10(-1.90%) |
Sep 26, 2003 | 5.200 | 5.320 | 5.170 | 5.250 | 14,300 | -0.03(-0.57%) |
Sep 25, 2003 | 5.210 | 5.330 | 5.250 | 5.280 | 44,900 | +0.07(+1.34%) |
Sep 24, 2003 | 5.210 | 5.410 | 5.100 | 5.210 | 49,500 | -0.09(-1.70%) |
Sep 23, 2003 | 4.980 | 5.410 | 4.980 | 5.300 | 67,220 | +0.29(+5.79%) |
Sep 22, 2003 | 5.250 | 5.330 | 4.990 | 5.010 | 187,207 | -0.21(-4.02%) |
Sep 19, 2003 | 5.330 | 5.530 | 4.930 | 5.220 | 322,550 | -0.04(-0.76%) |
Sep 18, 2003 | 5.840 | 5.840 | 5.240 | 5.260 | 438,325 | -0.58(-9.93%) |
Sep 17, 2003 | 5.920 | 5.990 | 5.600 | 5.840 | 116,750 | -0.05(-0.85%) |
Sep 16, 2003 | 5.880 | 5.990 | 5.810 | 5.890 | 183,880 | +0.03(+0.51%) |
Sep 15, 2003 | 5.620 | 5.990 | 5.580 | 5.860 | 192,700 | +0.30(+5.40%) |
Sep 12, 2003 | 5.300 | 5.611 | 5.260 | 5.560 | 170,300 | +0.20(+3.73%) |
Sep 11, 2003 | 5.200 | 5.420 | 5.100 | 5.360 | 169,500 | +0.20(+3.86%) |
Sep 10, 2003 | 5.200 | 5.250 | 5.050 | 5.161 | 192,400 | -0.09(-1.70%) |
Sep 09, 2003 | 4.700 | 5.250 | 4.690 | 5.250 | 391,600 | +0.52(+10.99%) |
Sep 08, 2003 | 4.440 | 4.730 | 4.430 | 4.730 | 212,900 | +0.19(+4.19%) |
Sep 05, 2003 | 4.350 | 4.690 | 4.320 | 4.540 | 141,200 | +0.17(+3.89%) |
Sep 04, 2003 | 4.360 | 4.400 | 4.270 | 4.370 | 109,400 | +0.05(+1.16%) |
Sep 03, 2003 | 4.360 | 4.500 | 4.300 | 4.320 | 102,700 | -0.08(-1.82%) |
Sep 02, 2003 | 4.310 | 4.520 | 4.310 | 4.400 | 324,900 | -0.05(-1.12%) |
Aug 29, 2003 | 4.230 | 4.500 | 4.230 | 4.450 | 59,400 | +0.05(+1.14%) |
Aug 28, 2003 | 4.300 | 4.400 | 4.080 | 4.400 | 323,800 | +0.15(+3.53%) |
Aug 27, 2003 | 4.170 | 4.250 | 4.170 | 4.250 | 35,300 | +0.00(+0.00%) |
Aug 26, 2003 | 4.300 | 4.320 | 4.170 | 4.250 | 36,900 | -0.07(-1.62%) |
Aug 25, 2003 | 4.400 | 4.440 | 4.310 | 4.320 | 23,400 | -0.13(-2.92%) |
Aug 22, 2003 | 4.460 | 4.560 | 4.450 | 4.450 | 48,900 | -0.10(-2.20%) |
Aug 21, 2003 | 4.500 | 4.550 | 4.380 | 4.550 | 56,700 | +0.00(+0.00%) |
Aug 20, 2003 | 4.450 | 4.550 | 4.360 | 4.550 | 71,300 | +0.12(+2.73%) |
Aug 19, 2003 | 4.300 | 4.600 | 4.290 | 4.429 | 56,500 | -0.03(-0.70%) |
Aug 18, 2003 | 4.190 | 4.460 | 4.150 | 4.460 | 25,900 | +0.16(+3.72%) |
Aug 15, 2003 | 4.060 | 4.400 | 4.060 | 4.300 | 6,100 | +0.05(+1.18%) |
Aug 14, 2003 | 4.060 | 4.250 | 4.000 | 4.250 | 51,000 | +0.17(+4.17%) |
Aug 13, 2003 | 4.400 | 4.400 | 3.870 | 4.080 | 108,300 | -0.29(-6.64%) |
Aug 12, 2003 | 4.350 | 4.410 | 4.280 | 4.370 | 36,800 | -0.05(-1.13%) |
Aug 11, 2003 | 4.359 | 4.480 | 4.310 | 4.420 | 69,500 | +0.02(+0.45%) |
Aug 08, 2003 | 4.410 | 4.480 | 4.290 | 4.400 | 33,100 | +0.00(+0.00%) |
Aug 07, 2003 | 4.350 | 4.490 | 4.350 | 4.400 | 33,100 | +0.08(+1.85%) |
Aug 06, 2003 | 4.320 | 4.450 | 4.300 | 4.320 | 40,300 | -0.17(-3.76%) |
Aug 05, 2003 | 4.870 | 4.870 | 4.330 | 4.489 | 34,600 | -0.14(-3.05%) |
Aug 04, 2003 | 4.490 | 4.650 | 4.410 | 4.630 | 60,300 | +0.23(+5.23%) |
Aug 01, 2003 | 4.620 | 4.680 | 4.400 | 4.400 | 80,500 | -0.29(-6.18%) |
Jul 31, 2003 | 4.760 | 4.900 | 4.620 | 4.690 | 54,400 | -0.21(-4.29%) |
Jul 30, 2003 | 4.990 | 4.990 | 4.760 | 4.900 | 44,200 | -0.06(-1.21%) |
Jul 29, 2003 | 4.990 | 5.000 | 4.850 | 4.960 | 51,900 | +0.01(+0.20%) |
Jul 28, 2003 | 4.950 | 5.000 | 4.760 | 4.950 | 81,600 | +0.05(+1.02%) |
Jul 25, 2003 | 4.830 | 4.960 | 4.620 | 4.900 | 71,100 | -0.10(-2.00%) |
Jul 24, 2003 | 4.850 | 5.020 | 4.850 | 5.000 | 160,900 | +0.01(+0.20%) |
Jul 23, 2003 | 4.630 | 5.000 | 4.630 | 4.990 | 128,200 | +0.37(+8.01%) |
Jul 22, 2003 | 4.870 | 4.870 | 4.600 | 4.620 | 109,200 | -0.25(-5.13%) |
Jul 21, 2003 | 5.200 | 5.250 | 4.870 | 4.870 | 180,000 | -0.38(-7.24%) |
Jul 18, 2003 | 5.230 | 5.300 | 5.150 | 5.250 | 69,400 | +0.00(+0.00%) |
Jul 17, 2003 | 5.260 | 5.320 | 5.250 | 5.250 | 23,100 | -0.02(-0.38%) |
Jul 16, 2003 | 5.360 | 5.490 | 5.230 | 5.270 | 69,400 | -0.17(-3.13%) |
Jul 15, 2003 | 5.400 | 5.510 | 5.340 | 5.440 | 50,700 | -0.02(-0.35%) |
Jul 14, 2003 | 5.330 | 5.500 | 5.330 | 5.459 | 54,300 | +0.14(+2.59%) |
Jul 11, 2003 | 5.280 | 5.450 | 5.280 | 5.321 | 46,500 | +0.02(+0.40%) |
Jul 10, 2003 | 5.290 | 5.340 | 5.171 | 5.300 | 124,200 | -0.03(-0.56%) |
Jul 09, 2003 | 5.030 | 5.400 | 5.000 | 5.330 | 119,100 | +0.08(+1.52%) |
Jul 08, 2003 | 5.230 | 5.300 | 5.070 | 5.250 | 61,000 | -0.05(-0.94%) |
Jul 07, 2003 | 5.140 | 5.320 | 5.120 | 5.300 | 102,400 | +0.10(+1.92%) |
Jul 03, 2003 | 5.150 | 5.240 | 5.100 | 5.200 | 31,000 | +0.10(+1.96%) |
Jul 02, 2003 | 5.150 | 5.200 | 5.000 | 5.100 | 74,200 | +0.10(+2.00%) |
Jul 01, 2003 | 5.040 | 5.071 | 4.910 | 5.000 | 71,300 | -0.05(-0.99%) |
Jun 30, 2003 | 4.900 | 5.050 | 4.830 | 5.050 | 39,198 | +0.15(+3.06%) |
Jun 27, 2003 | 4.750 | 5.000 | 4.730 | 4.900 | 80,700 | +0.00(+0.00%) |
Jun 26, 2003 | 5.000 | 5.040 | 4.900 | 4.900 | 103,400 | -0.10(-2.00%) |
Jun 25, 2003 | 4.950 | 5.200 | 4.950 | 5.000 | 62,300 | -0.05(-0.99%) |
Jun 24, 2003 | 5.100 | 5.220 | 4.950 | 5.050 | 123,900 | -0.03(-0.59%) |
Jun 23, 2003 | 5.090 | 5.550 | 5.000 | 5.080 | 230,900 | -0.01(-0.20%) |
Jun 20, 2003 | 4.800 | 5.160 | 4.240 | 5.090 | 239,700 | +0.25(+5.17%) |
Jun 19, 2003 | 5.170 | 5.200 | 4.800 | 4.840 | 219,200 | -0.30(-5.84%) |
Jun 18, 2003 | 5.370 | 5.390 | 4.980 | 5.140 | 306,500 | -0.28(-5.17%) |
Jun 17, 2003 | 5.900 | 6.090 | 5.330 | 5.420 | 411,900 | -0.47(-7.98%) |
Jun 16, 2003 | 6.210 | 6.300 | 5.670 | 5.890 | 486,700 | -0.02(-0.34%) |
Jun 13, 2003 | 5.540 | 6.070 | 5.350 | 5.910 | 421,000 | +0.47(+8.64%) |
Jun 12, 2003 | 5.270 | 5.590 | 5.170 | 5.440 | 251,900 | +0.20(+3.82%) |
Jun 11, 2003 | 4.990 | 5.310 | 4.900 | 5.240 | 339,300 | +0.30(+6.07%) |
Jun 10, 2003 | 4.480 | 4.960 | 4.480 | 4.940 | 183,300 | +0.38(+8.33%) |
Jun 09, 2003 | 4.450 | 4.560 | 4.400 | 4.560 | 124,100 | +0.16(+3.64%) |
Jun 06, 2003 | 4.530 | 4.630 | 4.400 | 4.400 | 116,100 | -0.11(-2.44%) |
Jun 05, 2003 | 4.180 | 4.510 | 4.120 | 4.510 | 85,600 | +0.31(+7.38%) |
Jun 04, 2003 | 4.340 | 4.400 | 4.200 | 4.200 | 164,700 | -0.15(-3.45%) |
Jun 03, 2003 | 4.480 | 4.530 | 4.350 | 4.350 | 140,500 | -0.05(-1.14%) |
Jun 02, 2003 | 4.650 | 4.650 | 4.370 | 4.400 | 319,700 | -0.22(-4.76%) |
May 30, 2003 | 4.400 | 4.620 | 4.250 | 4.620 | 119,200 | +0.17(+3.82%) |
May 29, 2003 | 4.380 | 4.490 | 4.200 | 4.450 | 149,200 | +0.10(+2.30%) |
May 28, 2003 | 4.330 | 4.440 | 4.160 | 4.350 | 181,800 | +0.02(+0.46%) |
May 27, 2003 | 4.360 | 4.480 | 3.940 | 4.330 | 312,500 | +0.03(+0.70%) |
May 23, 2003 | 4.100 | 4.310 | 4.080 | 4.300 | 239,700 | +0.27(+6.70%) |
May 22, 2003 | 3.860 | 4.040 | 3.700 | 4.030 | 168,200 | +0.21(+5.50%) |
May 21, 2003 | 3.960 | 3.960 | 3.600 | 3.820 | 145,300 | -0.20(-4.98%) |
May 20, 2003 | 3.500 | 4.200 | 3.450 | 4.020 | 367,300 | +0.52(+14.86%) |
May 19, 2003 | 3.580 | 3.580 | 3.400 | 3.500 | 63,100 | -0.05(-1.41%) |
May 16, 2003 | 3.510 | 3.600 | 3.360 | 3.550 | 79,300 | +0.06(+1.72%) |
May 15, 2003 | 3.290 | 3.500 | 3.140 | 3.490 | 107,100 | +0.39(+12.58%) |
May 14, 2003 | 3.110 | 3.200 | 3.000 | 3.100 | 78,100 | -0.02(-0.64%) |
May 13, 2003 | 3.300 | 3.300 | 3.100 | 3.120 | 87,400 | -0.19(-5.74%) |
May 12, 2003 | 3.420 | 3.420 | 3.250 | 3.310 | 76,000 | -0.10(-2.93%) |
May 09, 2003 | 3.190 | 3.410 | 3.180 | 3.410 | 80,600 | +0.22(+6.90%) |
May 08, 2003 | 3.200 | 3.400 | 3.100 | 3.190 | 182,700 | +0.06(+1.92%) |
May 07, 2003 | 2.800 | 3.220 | 2.790 | 3.130 | 187,100 | +0.33(+11.79%) |
May 06, 2003 | 2.860 | 2.880 | 2.760 | 2.800 | 51,500 | -0.03(-1.06%) |
May 05, 2003 | 2.770 | 2.870 | 2.770 | 2.830 | 90,200 | +0.09(+3.32%) |
May 02, 2003 | 2.620 | 2.850 | 2.560 | 2.739 | 142,100 | -0.00(-0.04%) |
May 01, 2003 | 2.540 | 2.740 | 2.450 | 2.740 | 92,400 | +0.20(+7.87%) |
Apr 30, 2003 | 2.540 | 2.540 | 2.400 | 2.540 | 47,500 | +0.00(+0.00%) |
Apr 29, 2003 | 2.390 | 2.540 | 2.390 | 2.540 | 70,200 | +0.16(+6.72%) |
Apr 28, 2003 | 2.370 | 2.450 | 2.370 | 2.380 | 13,300 | -0.04(-1.65%) |
Apr 25, 2003 | 2.460 | 2.460 | 2.290 | 2.420 | 37,200 | +0.03(+1.26%) |
Apr 24, 2003 | 2.460 | 2.460 | 2.320 | 2.390 | 40,300 | -0.06(-2.45%) |
Apr 23, 2003 | 2.510 | 2.540 | 2.400 | 2.450 | 40,900 | -0.01(-0.45%) |
Apr 22, 2003 | 2.490 | 2.510 | 2.330 | 2.461 | 71,800 | -0.03(-1.16%) |
Apr 21, 2003 | 2.600 | 2.600 | 2.420 | 2.490 | 79,300 | -0.11(-4.23%) |
Apr 17, 2003 | 2.660 | 2.660 | 2.470 | 2.600 | 43,700 | +0.03(+1.17%) |
Apr 16, 2003 | 2.400 | 2.660 | 2.400 | 2.570 | 147,900 | +0.08(+3.21%) |
Apr 15, 2003 | 2.350 | 2.520 | 2.240 | 2.490 | 166,200 | +0.11(+4.62%) |
Apr 14, 2003 | 2.450 | 2.490 | 2.150 | 2.380 | 147,000 | +0.02(+0.85%) |
Apr 11, 2003 | 2.200 | 2.400 | 2.200 | 2.360 | 118,900 | +0.06(+2.61%) |
Apr 10, 2003 | 2.100 | 2.330 | 2.100 | 2.300 | 109,200 | +0.07(+3.14%) |
Apr 09, 2003 | 1.900 | 2.270 | 1.900 | 2.230 | 183,000 | +0.24(+12.06%) |
Apr 08, 2003 | 1.980 | 1.990 | 1.910 | 1.990 | 33,300 | +0.00(+0.00%) |
Apr 07, 2003 | 1.930 | 1.990 | 1.900 | 1.990 | 52,200 | +0.10(+5.29%) |
Apr 04, 2003 | 1.900 | 1.940 | 1.860 | 1.890 | 21,000 | +0.03(+1.61%) |
Apr 03, 2003 | 1.800 | 1.880 | 1.770 | 1.860 | 22,600 | +0.06(+3.33%) |
Apr 02, 2003 | 1.840 | 1.870 | 1.770 | 1.800 | 20,700 | -0.05(-2.70%) |