Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 5.550 | 6.240 | 5.450 | 6.150 | 464,200 | +0.59(+10.61%) |
Mar 30, 2004 | 5.590 | 5.600 | 5.450 | 5.560 | 154,600 | +0.03(+0.54%) |
Mar 29, 2004 | 5.500 | 5.600 | 5.490 | 5.530 | 178,200 | +0.03(+0.55%) |
Mar 26, 2004 | 5.580 | 5.680 | 5.490 | 5.500 | 143,900 | -0.17(-3.00%) |
Mar 25, 2004 | 5.450 | 5.680 | 5.450 | 5.670 | 225,800 | +0.18(+3.28%) |
Mar 24, 2004 | 5.560 | 5.700 | 5.470 | 5.490 | 150,900 | -0.06(-1.08%) |
Mar 23, 2004 | 5.630 | 5.810 | 5.510 | 5.550 | 219,600 | -0.10(-1.77%) |
Mar 22, 2004 | 5.470 | 5.800 | 5.330 | 5.650 | 318,500 | +0.14(+2.54%) |
Mar 19, 2004 | 5.800 | 5.810 | 5.500 | 5.510 | 153,600 | -0.17(-2.99%) |
Mar 18, 2004 | 5.700 | 5.750 | 5.500 | 5.680 | 226,300 | -0.13(-2.24%) |
Mar 17, 2004 | 5.830 | 5.900 | 5.700 | 5.810 | 252,500 | +0.13(+2.29%) |
Mar 16, 2004 | 5.590 | 5.690 | 5.450 | 5.680 | 235,700 | +0.18(+3.27%) |
Mar 15, 2004 | 6.160 | 6.280 | 5.440 | 5.500 | 313,000 | -0.37(-6.30%) |
Mar 12, 2004 | 5.680 | 5.950 | 5.500 | 5.870 | 257,900 | +0.32(+5.77%) |
Mar 11, 2004 | 5.600 | 5.950 | 5.160 | 5.550 | 816,900 | -0.10(-1.77%) |
Mar 10, 2004 | 6.430 | 6.570 | 5.590 | 5.650 | 961,400 | -0.83(-12.81%) |
Mar 09, 2004 | 6.480 | 6.870 | 6.450 | 6.480 | 342,700 | -0.15(-2.26%) |
Mar 08, 2004 | 7.000 | 7.000 | 6.520 | 6.630 | 316,500 | -0.21(-3.07%) |
Mar 05, 2004 | 6.780 | 6.990 | 6.720 | 6.840 | 389,200 | +0.06(+0.88%) |
Mar 04, 2004 | 6.650 | 6.800 | 6.490 | 6.780 | 488,000 | +0.31(+4.79%) |
Mar 03, 2004 | 6.870 | 6.880 | 6.370 | 6.470 | 700,700 | -0.31(-4.57%) |
Mar 02, 2004 | 7.200 | 7.440 | 6.760 | 6.780 | 1,532,600 | -0.42(-5.83%) |
Mar 01, 2004 | 6.660 | 7.200 | 6.540 | 7.200 | 1,219,100 | +0.77(+11.98%) |
Feb 27, 2004 | 6.400 | 6.660 | 6.300 | 6.430 | 624,400 | +0.12(+1.90%) |
Feb 26, 2004 | 6.810 | 7.000 | 6.250 | 6.310 | 1,234,400 | -0.49(-7.21%) |
Feb 25, 2004 | 6.290 | 7.170 | 6.200 | 6.800 | 2,612,900 | +0.60(+9.68%) |
Feb 24, 2004 | 5.700 | 6.420 | 5.380 | 6.200 | 1,543,100 | +0.66(+11.91%) |
Feb 23, 2004 | 5.500 | 5.600 | 5.350 | 5.540 | 538,900 | +0.33(+6.33%) |
Feb 20, 2004 | 5.550 | 5.600 | 5.210 | 5.210 | 248,700 | -0.24(-4.40%) |
Feb 19, 2004 | 5.480 | 5.590 | 5.300 | 5.450 | 415,900 | -0.03(-0.53%) |
Feb 18, 2004 | 5.300 | 5.520 | 5.210 | 5.479 | 512,800 | +0.28(+5.37%) |
Feb 17, 2004 | 5.260 | 5.290 | 5.100 | 5.200 | 200,200 | +0.11(+2.16%) |
Feb 13, 2004 | 5.300 | 5.300 | 5.000 | 5.090 | 275,600 | -0.11(-2.12%) |
Feb 12, 2004 | 5.330 | 5.490 | 5.120 | 5.200 | 517,200 | -0.03(-0.57%) |
Feb 11, 2004 | 5.180 | 5.326 | 5.080 | 5.230 | 485,700 | +0.08(+1.55%) |
Feb 10, 2004 | 5.030 | 5.170 | 4.960 | 5.150 | 311,200 | +0.16(+3.21%) |
Feb 09, 2004 | 4.990 | 5.170 | 4.900 | 4.990 | 651,800 | +0.08(+1.63%) |
Feb 06, 2004 | 4.980 | 5.280 | 4.820 | 4.910 | 2,807,300 | +0.24(+5.14%) |
Feb 05, 2004 | 4.640 | 4.760 | 4.530 | 4.670 | 263,200 | +0.09(+1.97%) |
Feb 04, 2004 | 4.530 | 4.760 | 4.530 | 4.580 | 338,200 | -0.02(-0.43%) |
Feb 03, 2004 | 4.630 | 4.680 | 4.580 | 4.600 | 268,200 | +0.00(+0.00%) |
Feb 02, 2004 | 4.650 | 4.650 | 4.450 | 4.600 | 318,300 | +0.10(+2.22%) |
Jan 30, 2004 | 4.480 | 4.600 | 4.310 | 4.500 | 182,400 | +0.06(+1.35%) |
Jan 29, 2004 | 4.600 | 4.730 | 4.270 | 4.440 | 165,500 | -0.06(-1.33%) |
Jan 28, 2004 | 4.420 | 4.540 | 4.230 | 4.500 | 270,000 | +0.07(+1.58%) |
Jan 27, 2004 | 4.460 | 4.600 | 4.430 | 4.430 | 58,900 | -0.15(-3.28%) |
Jan 26, 2004 | 4.640 | 4.640 | 4.440 | 4.580 | 75,800 | -0.02(-0.43%) |
Jan 23, 2004 | 4.570 | 4.600 | 4.460 | 4.600 | 102,100 | +0.18(+4.07%) |
Jan 22, 2004 | 4.470 | 4.600 | 4.420 | 4.420 | 76,100 | -0.12(-2.64%) |
Jan 21, 2004 | 4.600 | 4.640 | 4.500 | 4.540 | 51,800 | -0.03(-0.66%) |
Jan 20, 2004 | 4.700 | 4.790 | 4.520 | 4.570 | 137,000 | -0.08(-1.72%) |
Jan 16, 2004 | 4.580 | 4.750 | 4.580 | 4.650 | 104,100 | -0.01(-0.21%) |
Jan 15, 2004 | 4.700 | 4.750 | 4.510 | 4.660 | 95,657 | -0.08(-1.69%) |
Jan 14, 2004 | 4.690 | 4.740 | 4.600 | 4.740 | 115,648 | +0.10(+2.16%) |
Jan 13, 2004 | 4.400 | 4.670 | 4.400 | 4.640 | 139,008 | +0.09(+1.98%) |
Jan 12, 2004 | 4.370 | 4.550 | 4.350 | 4.550 | 181,778 | +0.17(+3.88%) |
Jan 09, 2004 | 4.500 | 4.500 | 4.330 | 4.380 | 133,568 | -0.12(-2.67%) |
Jan 08, 2004 | 4.516 | 4.570 | 4.300 | 4.500 | 165,575 | +0.06(+1.35%) |
Jan 07, 2004 | 4.500 | 4.520 | 4.400 | 4.440 | 142,826 | -0.14(-3.06%) |
Jan 06, 2004 | 4.300 | 4.580 | 4.180 | 4.580 | 447,900 | +0.20(+4.57%) |
Jan 05, 2004 | 4.200 | 4.400 | 4.051 | 4.380 | 453,500 | +0.25(+6.05%) |
Jan 02, 2004 | 3.840 | 4.200 | 3.804 | 4.130 | 380,700 | +0.34(+8.97%) |
Dec 31, 2003 | 3.640 | 3.850 | 3.610 | 3.790 | 319,300 | +0.10(+2.74%) |
Dec 30, 2003 | 3.660 | 3.770 | 3.630 | 3.689 | 1,020,770 | -0.01(-0.30%) |
Dec 29, 2003 | 3.610 | 3.810 | 3.600 | 3.700 | 309,093 | -0.03(-0.80%) |
Dec 26, 2003 | 3.610 | 3.730 | 3.610 | 3.730 | 24,815 | +0.03(+0.81%) |
Dec 24, 2003 | 3.660 | 3.740 | 3.650 | 3.700 | 27,535 | -0.04(-1.07%) |
Dec 23, 2003 | 3.620 | 3.790 | 3.560 | 3.740 | 111,938 | +0.02(+0.54%) |
Dec 22, 2003 | 3.720 | 3.750 | 3.690 | 3.720 | 44,376 | -0.01(-0.27%) |
Dec 19, 2003 | 3.750 | 3.750 | 3.630 | 3.730 | 82,495 | +0.08(+2.19%) |
Dec 18, 2003 | 3.650 | 3.800 | 3.650 | 3.650 | 50,627 | -0.06(-1.62%) |
Dec 17, 2003 | 3.760 | 3.790 | 3.620 | 3.710 | 90,602 | -0.04(-1.07%) |
Dec 16, 2003 | 3.600 | 3.750 | 3.540 | 3.750 | 183,970 | +0.20(+5.63%) |
Dec 15, 2003 | 3.820 | 3.940 | 3.550 | 3.550 | 289,280 | -0.25(-6.58%) |
Dec 12, 2003 | 3.650 | 3.850 | 3.650 | 3.800 | 108,457 | +0.00(+0.00%) |
Dec 11, 2003 | 3.510 | 3.800 | 3.510 | 3.800 | 302,000 | +0.28(+7.95%) |
Dec 10, 2003 | 3.550 | 3.640 | 3.520 | 3.520 | 65,214 | -0.07(-1.95%) |
Dec 09, 2003 | 3.600 | 3.660 | 3.520 | 3.590 | 90,875 | -0.08(-2.18%) |
Dec 08, 2003 | 3.670 | 3.670 | 3.560 | 3.670 | 85,197 | +0.07(+1.94%) |
Dec 05, 2003 | 3.630 | 3.630 | 3.630 | 3.600 | 40,440 | -0.03(-0.83%) |
Dec 04, 2003 | 3.570 | 3.680 | 3.558 | 3.630 | 97,028 | +0.05(+1.40%) |
Dec 03, 2003 | 3.600 | 3.680 | 3.570 | 3.580 | 68,605 | -0.02(-0.58%) |
Dec 02, 2003 | 3.620 | 3.690 | 3.600 | 3.601 | 52,044 | -0.09(-2.41%) |
Dec 01, 2003 | 3.640 | 3.700 | 3.570 | 3.690 | 76,669 | +0.08(+2.22%) |
Nov 28, 2003 | 3.570 | 3.640 | 3.570 | 3.610 | 26,051 | +0.00(+0.00%) |
Nov 26, 2003 | 3.550 | 3.650 | 3.550 | 3.610 | 49,462 | +0.01(+0.28%) |
Nov 25, 2003 | 3.600 | 3.680 | 3.530 | 3.600 | 124,699 | -0.02(-0.55%) |
Nov 24, 2003 | 3.510 | 3.650 | 3.510 | 3.620 | 108,071 | +0.07(+1.97%) |
Nov 21, 2003 | 3.540 | 3.600 | 3.510 | 3.550 | 56,613 | +0.01(+0.28%) |
Nov 20, 2003 | 3.600 | 3.600 | 3.520 | 3.540 | 111,181 | -0.09(-2.48%) |
Nov 19, 2003 | 3.540 | 3.700 | 3.540 | 3.630 | 56,277 | +0.07(+1.97%) |
Nov 18, 2003 | 3.630 | 3.740 | 3.540 | 3.560 | 91,083 | -0.06(-1.66%) |
Nov 17, 2003 | 3.810 | 3.840 | 3.600 | 3.620 | 83,152 | -0.22(-5.73%) |
Nov 14, 2003 | 3.940 | 3.940 | 3.810 | 3.840 | 104,030 | -0.06(-1.54%) |
Nov 13, 2003 | 3.810 | 3.960 | 3.750 | 3.900 | 151,979 | +0.10(+2.63%) |
Nov 12, 2003 | 3.620 | 3.800 | 3.620 | 3.800 | 80,870 | +0.11(+2.98%) |
Nov 11, 2003 | 3.790 | 3.790 | 3.550 | 3.690 | 110,647 | -0.02(-0.54%) |
Nov 10, 2003 | 3.800 | 3.860 | 3.704 | 3.710 | 87,564 | -0.10(-2.62%) |
Nov 07, 2003 | 3.800 | 3.900 | 3.770 | 3.810 | 53,259 | +0.01(+0.26%) |
Nov 06, 2003 | 3.890 | 3.890 | 3.750 | 3.800 | 103,887 | +0.00(+0.00%) |
Nov 05, 2003 | 3.850 | 3.910 | 3.780 | 3.800 | 73,054 | -0.04(-1.04%) |
Nov 04, 2003 | 3.820 | 3.850 | 3.710 | 3.840 | 48,988 | +0.04(+1.05%) |
Nov 03, 2003 | 3.710 | 3.850 | 3.690 | 3.800 | 112,030 | +0.07(+1.88%) |
Oct 31, 2003 | 3.850 | 3.850 | 3.700 | 3.730 | 96,282 | -0.11(-2.86%) |
Oct 30, 2003 | 3.900 | 3.920 | 3.800 | 3.840 | 85,618 | -0.06(-1.54%) |
Oct 29, 2003 | 3.850 | 3.920 | 3.710 | 3.900 | 283,647 | +0.15(+4.00%) |
Oct 28, 2003 | 3.660 | 4.110 | 3.650 | 3.750 | 439,597 | +0.05(+1.35%) |
Oct 27, 2003 | 3.650 | 3.810 | 3.630 | 3.700 | 162,100 | -0.01(-0.27%) |
Oct 24, 2003 | 3.750 | 3.790 | 3.610 | 3.710 | 89,800 | +0.04(+1.09%) |
Oct 23, 2003 | 3.750 | 3.850 | 3.650 | 3.670 | 175,000 | +0.05(+1.35%) |
Oct 22, 2003 | 3.830 | 3.830 | 3.601 | 3.621 | 174,000 | -0.18(-4.71%) |
Oct 21, 2003 | 3.680 | 3.800 | 3.600 | 3.800 | 157,862 | +0.19(+5.26%) |
Oct 20, 2003 | 3.970 | 3.980 | 3.510 | 3.610 | 381,695 | -0.29(-7.44%) |
Oct 17, 2003 | 4.060 | 4.150 | 3.860 | 3.900 | 115,890 | -0.11(-2.74%) |
Oct 16, 2003 | 4.181 | 4.400 | 4.020 | 4.010 | 406,347 | -0.17(-4.09%) |
Oct 15, 2003 | 4.070 | 4.220 | 3.950 | 4.181 | 335,227 | +0.18(+4.53%) |
Oct 14, 2003 | 3.900 | 4.080 | 3.690 | 4.000 | 344,377 | +0.06(+1.52%) |
Oct 13, 2003 | 3.800 | 3.990 | 3.650 | 3.940 | 541,138 | +0.19(+5.07%) |
Oct 10, 2003 | 3.675 | 3.770 | 3.630 | 3.750 | 154,806 | +0.08(+2.18%) |
Oct 09, 2003 | 3.660 | 3.680 | 3.550 | 3.670 | 433,778 | +0.12(+3.38%) |
Oct 08, 2003 | 3.710 | 3.710 | 3.530 | 3.550 | 75,473 | -0.14(-3.79%) |
Oct 07, 2003 | 3.650 | 3.690 | 3.590 | 3.690 | 42,381 | +0.05(+1.37%) |
Oct 06, 2003 | 3.600 | 3.700 | 3.590 | 3.640 | 36,538 | +0.01(+0.28%) |
Oct 03, 2003 | 3.700 | 3.720 | 3.550 | 3.630 | 90,717 | -0.02(-0.55%) |
Oct 02, 2003 | 3.740 | 3.750 | 3.630 | 3.650 | 56,487 | -0.10(-2.67%) |
Oct 01, 2003 | 3.500 | 3.750 | 3.500 | 3.750 | 120,933 | +0.25(+7.14%) |
Sep 30, 2003 | 3.840 | 3.850 | 3.470 | 3.500 | 127,407 | -0.24(-6.42%) |
Sep 29, 2003 | 3.360 | 3.880 | 3.330 | 3.740 | 287,566 | +0.44(+13.33%) |
Sep 26, 2003 | 3.450 | 3.580 | 3.300 | 3.300 | 154,206 | -0.21(-6.09%) |
Sep 25, 2003 | 3.690 | 3.690 | 3.500 | 3.514 | 134,194 | -0.17(-4.51%) |
Sep 24, 2003 | 3.766 | 3.730 | 3.680 | 3.680 | 136,062 | -0.09(-2.28%) |
Sep 23, 2003 | 3.750 | 3.800 | 3.700 | 3.766 | 159,970 | +0.02(+0.43%) |
Sep 22, 2003 | 3.740 | 3.800 | 3.670 | 3.750 | 138,642 | +0.02(+0.54%) |
Sep 19, 2003 | 3.680 | 3.850 | 3.680 | 3.730 | 142,856 | -0.02(-0.53%) |
Sep 18, 2003 | 3.700 | 3.830 | 3.690 | 3.750 | 116,365 | +0.02(+0.54%) |
Sep 17, 2003 | 3.800 | 3.830 | 3.720 | 3.730 | 48,127 | -0.04(-1.06%) |
Sep 16, 2003 | 3.750 | 3.870 | 3.710 | 3.770 | 70,561 | +0.00(+0.00%) |
Sep 15, 2003 | 3.810 | 3.900 | 3.750 | 3.770 | 114,900 | +0.07(+1.89%) |
Sep 12, 2003 | 3.710 | 3.800 | 3.700 | 3.700 | 70,800 | -0.01(-0.27%) |
Sep 11, 2003 | 3.700 | 4.000 | 3.700 | 3.710 | 190,500 | -0.02(-0.46%) |
Sep 10, 2003 | 3.840 | 3.864 | 3.680 | 3.727 | 185,200 | -0.10(-2.69%) |
Sep 09, 2003 | 4.000 | 4.040 | 3.830 | 3.830 | 84,800 | -0.15(-3.77%) |
Sep 08, 2003 | 3.750 | 4.000 | 3.750 | 3.980 | 121,600 | +0.22(+5.88%) |
Sep 05, 2003 | 3.830 | 4.000 | 3.740 | 3.759 | 138,100 | -0.10(-2.62%) |
Sep 04, 2003 | 4.000 | 4.000 | 3.830 | 3.860 | 128,200 | -0.13(-3.16%) |
Sep 03, 2003 | 4.100 | 4.100 | 3.920 | 3.986 | 66,000 | -0.01(-0.35%) |
Sep 02, 2003 | 4.000 | 4.110 | 3.900 | 4.000 | 103,500 | +0.02(+0.50%) |
Aug 29, 2003 | 3.990 | 4.050 | 3.960 | 3.980 | 67,100 | -0.09(-2.21%) |
Aug 28, 2003 | 4.130 | 4.130 | 3.900 | 4.070 | 119,500 | -0.03(-0.63%) |
Aug 27, 2003 | 4.000 | 4.100 | 3.980 | 4.096 | 60,900 | +0.12(+2.91%) |
Aug 26, 2003 | 4.090 | 4.160 | 3.940 | 3.980 | 348,300 | -0.12(-2.93%) |
Aug 25, 2003 | 4.050 | 4.136 | 4.010 | 4.100 | 147,900 | +0.08(+1.99%) |
Aug 22, 2003 | 4.120 | 4.150 | 3.970 | 4.020 | 150,400 | -0.08(-1.95%) |
Aug 21, 2003 | 4.140 | 4.145 | 3.920 | 4.100 | 100,700 | +0.01(+0.24%) |
Aug 20, 2003 | 4.020 | 4.140 | 3.900 | 4.090 | 237,100 | -0.01(-0.24%) |
Aug 19, 2003 | 4.050 | 4.100 | 3.860 | 4.100 | 70,700 | +0.10(+2.50%) |
Aug 18, 2003 | 3.770 | 4.070 | 3.700 | 4.000 | 93,500 | +0.22(+5.82%) |
Aug 15, 2003 | 3.800 | 3.880 | 3.760 | 3.780 | 38,500 | +0.03(+0.80%) |
Aug 14, 2003 | 3.750 | 3.820 | 3.620 | 3.750 | 122,700 | +0.00(+0.00%) |
Aug 13, 2003 | 3.820 | 3.850 | 3.700 | 3.750 | 79,400 | -0.10(-2.60%) |
Aug 12, 2003 | 3.940 | 3.950 | 3.680 | 3.850 | 192,400 | -0.08(-2.04%) |
Aug 11, 2003 | 3.810 | 3.930 | 3.800 | 3.930 | 60,000 | +0.06(+1.55%) |
Aug 08, 2003 | 3.850 | 3.955 | 3.810 | 3.870 | 69,100 | -0.02(-0.51%) |
Aug 07, 2003 | 3.950 | 4.050 | 3.850 | 3.890 | 71,800 | -0.11(-2.75%) |
Aug 06, 2003 | 4.130 | 4.180 | 3.900 | 4.000 | 192,200 | -0.07(-1.72%) |
Aug 05, 2003 | 4.120 | 4.150 | 4.010 | 4.070 | 347,900 | +0.01(+0.25%) |
Aug 04, 2003 | 4.100 | 4.200 | 3.990 | 4.060 | 101,400 | +0.01(+0.25%) |
Aug 01, 2003 | 3.850 | 4.080 | 3.850 | 4.050 | 100,800 | +0.09(+2.27%) |
Jul 31, 2003 | 3.910 | 4.060 | 3.850 | 3.960 | 296,300 | +0.00(+0.00%) |
Jul 30, 2003 | 4.080 | 4.080 | 3.900 | 3.960 | 153,400 | -0.11(-2.70%) |
Jul 29, 2003 | 4.080 | 4.090 | 3.900 | 4.070 | 99,400 | +0.06(+1.50%) |
Jul 28, 2003 | 4.200 | 4.200 | 3.800 | 4.010 | 155,900 | -0.05(-1.23%) |
Jul 25, 2003 | 4.150 | 4.180 | 4.030 | 4.060 | 173,200 | +0.04(+1.00%) |
Jul 24, 2003 | 4.150 | 4.300 | 4.010 | 4.020 | 498,600 | -0.08(-1.95%) |
Jul 23, 2003 | 3.800 | 4.240 | 3.680 | 4.100 | 510,200 | +0.35(+9.33%) |
Jul 22, 2003 | 3.700 | 3.820 | 3.650 | 3.750 | 146,100 | +0.01(+0.27%) |
Jul 21, 2003 | 4.000 | 4.040 | 3.600 | 3.740 | 214,800 | -0.15(-3.86%) |
Jul 18, 2003 | 3.940 | 4.000 | 3.600 | 3.890 | 225,900 | -0.07(-1.77%) |
Jul 17, 2003 | 4.190 | 4.200 | 3.950 | 3.960 | 182,600 | -0.24(-5.71%) |
Jul 16, 2003 | 4.500 | 4.500 | 4.190 | 4.200 | 128,800 | -0.25(-5.62%) |
Jul 15, 2003 | 4.400 | 4.770 | 4.350 | 4.450 | 507,800 | +0.04(+0.91%) |
Jul 14, 2003 | 4.420 | 4.600 | 4.400 | 4.410 | 120,800 | -0.02(-0.45%) |
Jul 11, 2003 | 4.600 | 4.600 | 4.360 | 4.430 | 104,296 | -0.06(-1.34%) |
Jul 10, 2003 | 4.650 | 4.680 | 4.350 | 4.490 | 200,500 | -0.10(-2.18%) |
Jul 09, 2003 | 4.500 | 4.700 | 4.500 | 4.590 | 163,300 | -0.01(-0.22%) |
Jul 08, 2003 | 4.650 | 4.750 | 4.420 | 4.600 | 151,800 | +0.02(+0.44%) |
Jul 07, 2003 | 4.510 | 4.610 | 4.421 | 4.580 | 246,100 | +0.08(+1.78%) |
Jul 03, 2003 | 4.380 | 4.540 | 4.370 | 4.500 | 138,500 | +0.15(+3.45%) |
Jul 02, 2003 | 4.500 | 4.750 | 4.250 | 4.350 | 298,091 | -0.14(-3.12%) |
Jul 01, 2003 | 4.330 | 4.550 | 4.250 | 4.490 | 550,500 | -0.61(-11.96%) |
Jun 30, 2003 | 5.380 | 5.450 | 5.050 | 5.100 | 357,260 | -0.28(-5.20%) |
Jun 27, 2003 | 5.650 | 5.750 | 5.310 | 5.380 | 1,141,840 | -0.31(-5.45%) |
Jun 26, 2003 | 5.260 | 5.880 | 5.000 | 5.690 | 760,000 | +0.46(+8.80%) |
Jun 25, 2003 | 5.090 | 5.230 | 4.980 | 5.230 | 91,900 | +0.23(+4.60%) |
Jun 24, 2003 | 4.960 | 5.050 | 4.830 | 5.000 | 68,400 | +0.04(+0.81%) |
Jun 23, 2003 | 5.100 | 5.210 | 4.876 | 4.960 | 74,300 | -0.12(-2.36%) |
Jun 20, 2003 | 4.780 | 5.140 | 4.780 | 5.080 | 129,300 | +0.27(+5.61%) |
Jun 19, 2003 | 5.050 | 5.060 | 4.810 | 4.810 | 73,300 | -0.18(-3.61%) |
Jun 18, 2003 | 5.090 | 5.130 | 4.930 | 4.990 | 100,400 | -0.21(-4.04%) |
Jun 17, 2003 | 5.200 | 5.229 | 5.050 | 5.200 | 45,500 | -0.03(-0.57%) |
Jun 16, 2003 | 5.230 | 5.400 | 5.170 | 5.230 | 113,700 | +0.00(+0.00%) |
Jun 13, 2003 | 5.270 | 5.380 | 5.090 | 5.230 | 157,100 | -0.04(-0.76%) |
Jun 12, 2003 | 4.900 | 5.270 | 4.900 | 5.270 | 153,000 | +0.21(+4.15%) |
Jun 11, 2003 | 5.040 | 5.150 | 4.840 | 5.060 | 87,600 | +0.03(+0.60%) |
Jun 10, 2003 | 4.650 | 5.030 | 4.650 | 5.030 | 95,400 | +0.38(+8.17%) |
Jun 09, 2003 | 4.840 | 4.870 | 4.660 | 4.650 | 103,102 | -0.19(-3.93%) |
Jun 06, 2003 | 5.000 | 5.110 | 4.810 | 4.840 | 87,200 | -0.16(-3.20%) |
Jun 05, 2003 | 5.050 | 5.140 | 4.800 | 5.000 | 88,700 | +0.05(+1.01%) |
Jun 04, 2003 | 4.630 | 5.160 | 4.620 | 4.950 | 227,700 | +0.00(+0.00%) |
Jun 03, 2003 | 4.930 | 5.070 | 4.830 | 4.950 | 87,100 | +0.01(+0.20%) |
Jun 02, 2003 | 5.100 | 5.200 | 4.850 | 4.940 | 147,200 | -0.06(-1.20%) |
May 30, 2003 | 4.870 | 5.030 | 4.760 | 5.000 | 176,100 | +0.07(+1.46%) |
May 29, 2003 | 5.100 | 5.470 | 4.810 | 4.928 | 422,200 | -0.19(-3.75%) |
May 28, 2003 | 5.390 | 5.440 | 4.660 | 5.120 | 303,700 | -0.17(-3.21%) |
May 27, 2003 | 4.400 | 5.380 | 4.340 | 5.290 | 439,100 | +0.88(+20.09%) |
May 23, 2003 | 4.500 | 4.530 | 4.350 | 4.405 | 87,300 | -0.13(-2.97%) |
May 22, 2003 | 4.610 | 4.610 | 4.460 | 4.540 | 94,600 | +0.09(+2.02%) |
May 21, 2003 | 4.650 | 4.680 | 4.450 | 4.450 | 262,400 | -0.06(-1.33%) |
May 20, 2003 | 4.550 | 4.650 | 4.350 | 4.510 | 167,200 | +0.18(+4.16%) |
May 19, 2003 | 4.400 | 4.440 | 4.290 | 4.330 | 117,100 | -0.04(-0.92%) |
May 16, 2003 | 4.340 | 4.430 | 4.250 | 4.370 | 166,300 | +0.05(+1.16%) |
May 15, 2003 | 4.330 | 4.450 | 4.280 | 4.320 | 148,300 | +0.02(+0.47%) |
May 14, 2003 | 4.470 | 4.490 | 4.300 | 4.300 | 59,000 | -0.10(-2.27%) |
May 13, 2003 | 4.470 | 4.480 | 4.400 | 4.400 | 160,500 | -0.08(-1.79%) |
May 12, 2003 | 4.550 | 4.550 | 4.400 | 4.480 | 42,200 | -0.02(-0.44%) |
May 09, 2003 | 4.500 | 4.550 | 4.400 | 4.500 | 73,125 | +0.05(+1.12%) |
May 08, 2003 | 4.450 | 4.520 | 4.420 | 4.450 | 23,800 | -0.07(-1.55%) |
May 07, 2003 | 4.640 | 4.700 | 4.450 | 4.520 | 92,800 | -0.12(-2.59%) |
May 06, 2003 | 4.550 | 4.660 | 4.480 | 4.640 | 148,700 | +0.02(+0.43%) |
May 05, 2003 | 4.700 | 4.730 | 4.510 | 4.620 | 71,800 | -0.04(-0.86%) |
May 02, 2003 | 4.490 | 4.720 | 4.310 | 4.660 | 227,900 | +0.26(+5.91%) |
May 01, 2003 | 4.460 | 4.500 | 4.270 | 4.400 | 100,900 | -0.06(-1.35%) |
Apr 30, 2003 | 4.450 | 4.580 | 4.300 | 4.460 | 188,900 | +0.15(+3.48%) |
Apr 29, 2003 | 4.520 | 4.590 | 4.300 | 4.310 | 176,500 | -0.11(-2.49%) |
Apr 28, 2003 | 4.190 | 4.500 | 4.010 | 4.420 | 226,900 | +0.23(+5.49%) |
Apr 25, 2003 | 4.240 | 4.240 | 3.850 | 4.190 | 109,900 | -0.01(-0.24%) |
Apr 24, 2003 | 4.180 | 4.200 | 4.010 | 4.200 | 157,500 | +0.01(+0.24%) |
Apr 23, 2003 | 4.280 | 4.300 | 4.110 | 4.190 | 68,400 | -0.08(-1.87%) |
Apr 22, 2003 | 4.300 | 4.300 | 4.160 | 4.270 | 50,400 | -0.02(-0.47%) |
Apr 21, 2003 | 4.200 | 4.360 | 4.110 | 4.290 | 120,000 | -0.10(-2.28%) |
Apr 17, 2003 | 4.620 | 4.620 | 4.330 | 4.390 | 95,600 | -0.03(-0.68%) |
Apr 16, 2003 | 4.730 | 4.780 | 4.340 | 4.420 | 132,900 | -0.22(-4.74%) |
Apr 15, 2003 | 4.580 | 4.940 | 4.490 | 4.640 | 310,100 | +0.05(+1.09%) |
Apr 14, 2003 | 4.580 | 4.590 | 4.420 | 4.590 | 74,400 | +0.08(+1.77%) |
Apr 11, 2003 | 4.520 | 4.550 | 4.490 | 4.510 | 58,500 | +0.01(+0.22%) |
Apr 10, 2003 | 4.540 | 4.630 | 4.350 | 4.500 | 106,400 | -0.05(-1.10%) |
Apr 09, 2003 | 4.540 | 4.640 | 4.390 | 4.550 | 46,300 | +0.08(+1.79%) |
Apr 08, 2003 | 4.550 | 4.610 | 4.380 | 4.470 | 57,000 | -0.03(-0.67%) |
Apr 07, 2003 | 4.800 | 4.900 | 4.280 | 4.500 | 136,200 | -0.30(-6.25%) |
Apr 04, 2003 | 4.900 | 4.940 | 4.590 | 4.800 | 71,000 | -0.05(-1.03%) |
Apr 03, 2003 | 4.970 | 5.010 | 4.560 | 4.850 | 266,000 | -0.05(-1.02%) |
Apr 02, 2003 | 4.430 | 5.100 | 4.400 | 4.900 | 567,900 | +0.52(+11.87%) |