Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 4.422 | 4.445 | 4.297 | 4.355 | 398,400 | -0.04(-0.95%) |
Mar 30, 2004 | 4.218 | 4.455 | 4.200 | 4.397 | 528,300 | +0.18(+4.23%) |
Mar 29, 2004 | 4.233 | 4.358 | 4.190 | 4.218 | 477,300 | -0.00(-0.04%) |
Mar 26, 2004 | 4.192 | 4.295 | 4.143 | 4.220 | 441,300 | +0.14(+3.47%) |
Mar 25, 2004 | 4.067 | 4.130 | 4.067 | 4.078 | 398,700 | -0.00(-0.12%) |
Mar 24, 2004 | 4.158 | 4.165 | 4.050 | 4.083 | 551,700 | -0.05(-1.21%) |
Mar 23, 2004 | 4.278 | 4.278 | 4.125 | 4.133 | 659,700 | -0.13(-3.13%) |
Mar 22, 2004 | 4.425 | 4.433 | 4.267 | 4.267 | 399,000 | -0.14(-3.14%) |
Mar 19, 2004 | 4.400 | 4.443 | 4.377 | 4.405 | 508,200 | +0.03(+0.61%) |
Mar 18, 2004 | 4.442 | 4.448 | 4.350 | 4.378 | 299,700 | -0.05(-1.05%) |
Mar 17, 2004 | 4.383 | 4.448 | 4.350 | 4.425 | 428,700 | +0.06(+1.34%) |
Mar 16, 2004 | 4.413 | 4.430 | 4.272 | 4.367 | 379,500 | -0.04(-0.91%) |
Mar 15, 2004 | 4.550 | 4.553 | 4.400 | 4.407 | 271,500 | -0.15(-3.33%) |
Mar 12, 2004 | 4.410 | 4.558 | 4.408 | 4.558 | 331,800 | +0.15(+3.40%) |
Mar 11, 2004 | 4.383 | 4.467 | 4.383 | 4.408 | 593,400 | +0.03(+0.76%) |
Mar 10, 2004 | 4.525 | 4.567 | 4.375 | 4.375 | 576,600 | -0.13(-2.96%) |
Mar 09, 2004 | 4.608 | 4.662 | 4.492 | 4.508 | 491,100 | -0.10(-2.17%) |
Mar 08, 2004 | 4.550 | 4.612 | 4.550 | 4.608 | 313,800 | +0.04(+0.91%) |
Mar 05, 2004 | 4.530 | 4.645 | 4.517 | 4.567 | 307,800 | +0.04(+0.81%) |
Mar 04, 2004 | 4.403 | 4.530 | 4.403 | 4.530 | 254,400 | +0.16(+3.54%) |
Mar 03, 2004 | 4.483 | 4.483 | 4.357 | 4.375 | 267,000 | -0.11(-2.42%) |
Mar 02, 2004 | 4.280 | 4.483 | 4.280 | 4.483 | 1,150,500 | +0.23(+5.49%) |
Mar 01, 2004 | 4.217 | 4.302 | 4.217 | 4.250 | 543,300 | +0.10(+2.41%) |
Feb 27, 2004 | 4.367 | 4.367 | 4.148 | 4.150 | 585,300 | -0.21(-4.78%) |
Feb 26, 2004 | 4.358 | 4.417 | 4.330 | 4.358 | 502,500 | +0.02(+0.58%) |
Feb 25, 2004 | 4.280 | 4.360 | 4.222 | 4.333 | 390,300 | +0.05(+1.29%) |
Feb 24, 2004 | 4.148 | 4.288 | 4.133 | 4.278 | 438,000 | +0.14(+3.30%) |
Feb 23, 2004 | 4.228 | 4.228 | 4.142 | 4.142 | 258,600 | -0.04(-1.07%) |
Feb 20, 2004 | 4.240 | 4.267 | 4.187 | 4.187 | 360,000 | -0.02(-0.48%) |
Feb 19, 2004 | 4.283 | 4.297 | 4.207 | 4.207 | 309,900 | -0.05(-1.29%) |
Feb 18, 2004 | 4.342 | 4.343 | 4.237 | 4.262 | 301,800 | -0.06(-1.27%) |
Feb 17, 2004 | 4.343 | 4.357 | 4.303 | 4.317 | 336,900 | -0.03(-0.61%) |
Feb 13, 2004 | 4.403 | 4.413 | 4.328 | 4.343 | 441,600 | -0.04(-0.95%) |
Feb 12, 2004 | 4.412 | 4.425 | 4.383 | 4.385 | 636,300 | -0.04(-0.79%) |
Feb 11, 2004 | 4.337 | 4.423 | 4.327 | 4.420 | 481,200 | +0.08(+1.92%) |
Feb 10, 2004 | 4.072 | 4.337 | 4.072 | 4.337 | 394,500 | +0.29(+7.17%) |
Feb 09, 2004 | 4.042 | 4.142 | 4.025 | 4.047 | 165,300 | +0.01(+0.33%) |
Feb 06, 2004 | 3.942 | 4.058 | 3.933 | 4.033 | 226,200 | +0.12(+2.98%) |
Feb 05, 2004 | 3.988 | 4.062 | 3.843 | 3.917 | 554,400 | -0.04(-0.89%) |
Feb 04, 2004 | 4.067 | 4.090 | 3.952 | 3.952 | 412,200 | -0.12(-3.03%) |
Feb 03, 2004 | 4.135 | 4.147 | 4.000 | 4.075 | 207,900 | -0.04(-1.05%) |
Feb 02, 2004 | 4.037 | 4.202 | 4.033 | 4.118 | 405,000 | +0.12(+2.87%) |
Jan 30, 2004 | 4.083 | 4.100 | 3.987 | 4.003 | 180,600 | -0.07(-1.76%) |
Jan 29, 2004 | 4.138 | 4.157 | 4.033 | 4.075 | 300,300 | -0.02(-0.61%) |
Jan 28, 2004 | 4.175 | 4.308 | 4.100 | 4.100 | 490,500 | -0.04(-1.05%) |
Jan 27, 2004 | 4.297 | 4.303 | 4.120 | 4.143 | 360,300 | -0.14(-3.19%) |
Jan 26, 2004 | 4.317 | 4.317 | 4.223 | 4.280 | 342,000 | -0.02(-0.47%) |
Jan 23, 2004 | 4.200 | 4.348 | 4.192 | 4.300 | 457,800 | +0.12(+2.99%) |
Jan 22, 2004 | 4.228 | 4.275 | 4.155 | 4.175 | 461,100 | -0.04(-0.87%) |
Jan 21, 2004 | 4.223 | 4.283 | 4.200 | 4.212 | 455,100 | -0.03(-0.67%) |
Jan 20, 2004 | 4.157 | 4.242 | 4.152 | 4.240 | 672,900 | +0.09(+2.21%) |
Jan 16, 2004 | 4.175 | 4.183 | 4.135 | 4.148 | 449,400 | -0.00(-0.04%) |
Jan 15, 2004 | 4.218 | 4.232 | 4.117 | 4.150 | 354,000 | -0.07(-1.62%) |
Jan 14, 2004 | 4.363 | 4.395 | 4.200 | 4.218 | 400,200 | -0.15(-3.32%) |
Jan 13, 2004 | 4.417 | 4.433 | 4.092 | 4.363 | 1,608,000 | -0.21(-4.63%) |
Jan 12, 2004 | 4.558 | 4.617 | 4.508 | 4.575 | 413,100 | +0.03(+0.73%) |
Jan 09, 2004 | 4.517 | 4.608 | 4.503 | 4.542 | 403,800 | +0.01(+0.33%) |
Jan 08, 2004 | 4.500 | 4.553 | 4.468 | 4.527 | 442,500 | +0.05(+1.12%) |
Jan 07, 2004 | 4.375 | 4.492 | 4.350 | 4.477 | 597,600 | +0.11(+2.52%) |
Jan 06, 2004 | 4.642 | 4.685 | 4.367 | 4.367 | 595,500 | -0.22(-4.87%) |
Jan 05, 2004 | 4.333 | 4.633 | 4.287 | 4.590 | 1,711,200 | +0.46(+11.27%) |
Jan 02, 2004 | 4.157 | 4.200 | 4.067 | 4.125 | 271,200 | +0.08(+2.10%) |
Dec 31, 2003 | 4.222 | 4.228 | 4.040 | 4.040 | 204,000 | -0.18(-4.30%) |
Dec 30, 2003 | 4.242 | 4.312 | 4.215 | 4.222 | 196,800 | +0.02(+0.40%) |
Dec 29, 2003 | 4.103 | 4.217 | 4.103 | 4.205 | 205,200 | +0.11(+2.69%) |
Dec 26, 2003 | 4.108 | 4.123 | 4.083 | 4.095 | 79,200 | -0.03(-0.65%) |
Dec 24, 2003 | 4.108 | 4.132 | 4.083 | 4.122 | 130,800 | +0.00(+0.08%) |
Dec 23, 2003 | 4.142 | 4.155 | 4.072 | 4.118 | 462,600 | +0.01(+0.24%) |
Dec 22, 2003 | 4.017 | 4.142 | 4.017 | 4.108 | 630,300 | +0.12(+3.05%) |
Dec 19, 2003 | 3.942 | 3.987 | 3.888 | 3.987 | 261,300 | +0.04(+1.10%) |
Dec 18, 2003 | 3.883 | 3.965 | 3.877 | 3.943 | 326,100 | +0.06(+1.59%) |
Dec 17, 2003 | 3.858 | 3.908 | 3.843 | 3.882 | 227,700 | +0.04(+1.04%) |
Dec 16, 2003 | 3.808 | 3.852 | 3.777 | 3.842 | 413,700 | +0.04(+1.19%) |
Dec 15, 2003 | 3.915 | 3.933 | 3.818 | 3.797 | 279,000 | -0.10(-2.65%) |
Dec 12, 2003 | 3.835 | 3.888 | 3.810 | 3.900 | 687,300 | +0.07(+1.74%) |
Dec 11, 2003 | 3.802 | 3.833 | 3.800 | 3.833 | 175,800 | +0.03(+0.88%) |
Dec 10, 2003 | 3.790 | 3.838 | 3.785 | 3.800 | 135,000 | +0.00(+0.00%) |
Dec 09, 2003 | 3.927 | 3.928 | 3.800 | 3.800 | 396,300 | -0.14(-3.55%) |
Dec 08, 2003 | 3.965 | 3.965 | 3.913 | 3.940 | 424,500 | -0.03(-0.76%) |
Dec 05, 2003 | 3.883 | 3.942 | 3.858 | 3.970 | 177,900 | +0.08(+1.97%) |
Dec 04, 2003 | 3.750 | 3.895 | 3.725 | 3.893 | 252,000 | +0.14(+3.59%) |
Dec 03, 2003 | 3.792 | 3.833 | 3.750 | 3.758 | 318,900 | -0.08(-1.96%) |
Dec 02, 2003 | 3.793 | 3.850 | 3.760 | 3.833 | 202,500 | +0.03(+0.79%) |
Dec 01, 2003 | 3.730 | 3.825 | 3.730 | 3.803 | 213,600 | +0.07(+1.88%) |
Nov 28, 2003 | 3.708 | 3.742 | 3.690 | 3.733 | 73,800 | +0.04(+1.17%) |
Nov 26, 2003 | 3.608 | 3.742 | 3.608 | 3.690 | 222,000 | +0.09(+2.50%) |
Nov 25, 2003 | 3.583 | 3.625 | 3.573 | 3.600 | 528,900 | +0.03(+0.75%) |
Nov 24, 2003 | 3.600 | 3.678 | 3.572 | 3.573 | 254,100 | -0.02(-0.51%) |
Nov 21, 2003 | 3.607 | 3.627 | 3.585 | 3.592 | 164,100 | -0.01(-0.23%) |
Nov 20, 2003 | 3.588 | 3.625 | 3.582 | 3.600 | 311,400 | +0.01(+0.33%) |
Nov 19, 2003 | 3.663 | 3.667 | 3.587 | 3.588 | 345,300 | -0.08(-2.05%) |
Nov 18, 2003 | 3.725 | 3.768 | 3.658 | 3.663 | 324,300 | -0.04(-1.21%) |
Nov 17, 2003 | 3.695 | 3.763 | 3.660 | 3.708 | 245,400 | -0.10(-2.63%) |
Nov 14, 2003 | 3.842 | 3.842 | 3.723 | 3.808 | 543,900 | -0.03(-0.87%) |
Nov 13, 2003 | 3.767 | 3.857 | 3.767 | 3.842 | 265,800 | +0.07(+1.90%) |
Nov 12, 2003 | 3.800 | 3.833 | 3.717 | 3.770 | 842,100 | -0.08(-2.12%) |
Nov 11, 2003 | 4.012 | 4.012 | 3.852 | 3.852 | 260,700 | -0.15(-3.71%) |
Nov 10, 2003 | 4.015 | 4.015 | 3.983 | 4.000 | 405,000 | -0.01(-0.37%) |
Nov 07, 2003 | 3.917 | 4.033 | 3.917 | 4.015 | 338,400 | +0.10(+2.69%) |
Nov 06, 2003 | 3.917 | 3.917 | 3.883 | 3.910 | 513,600 | -0.01(-0.17%) |
Nov 05, 2003 | 3.805 | 3.917 | 3.867 | 3.917 | 262,200 | +0.07(+1.73%) |
Nov 04, 2003 | 3.805 | 3.852 | 3.805 | 3.850 | 361,911 | +0.07(+1.76%) |
Nov 03, 2003 | 3.792 | 3.823 | 3.783 | 3.783 | 220,320 | +0.01(+0.40%) |
Oct 31, 2003 | 3.723 | 3.822 | 3.723 | 3.768 | 225,600 | +0.04(+1.12%) |
Oct 30, 2003 | 3.718 | 3.727 | 3.683 | 3.727 | 147,000 | -0.02(-0.62%) |
Oct 29, 2003 | 3.725 | 3.775 | 3.697 | 3.750 | 208,500 | +0.02(+0.67%) |
Oct 28, 2003 | 3.678 | 3.725 | 3.660 | 3.725 | 240,300 | +0.03(+0.72%) |
Oct 27, 2003 | 3.500 | 3.767 | 3.500 | 3.698 | 622,200 | +0.21(+6.17%) |
Oct 24, 2003 | 3.475 | 3.525 | 3.467 | 3.483 | 244,500 | +0.00(+0.00%) |
Oct 23, 2003 | 3.450 | 3.483 | 3.393 | 3.483 | 506,700 | +0.03(+0.97%) |
Oct 22, 2003 | 3.542 | 3.543 | 3.450 | 3.450 | 211,500 | -0.10(-2.77%) |
Oct 21, 2003 | 3.550 | 3.550 | 3.535 | 3.548 | 151,500 | +0.01(+0.33%) |
Oct 20, 2003 | 3.552 | 3.580 | 3.512 | 3.537 | 189,300 | -0.01(-0.38%) |
Oct 17, 2003 | 3.652 | 3.652 | 3.550 | 3.550 | 170,400 | -0.11(-2.92%) |
Oct 16, 2003 | 3.615 | 3.688 | 3.615 | 3.657 | 554,100 | +0.04(+1.06%) |
Oct 15, 2003 | 3.698 | 3.698 | 3.585 | 3.618 | 289,800 | -0.08(-2.16%) |
Oct 14, 2003 | 3.658 | 3.748 | 3.658 | 3.698 | 358,500 | +0.03(+0.86%) |
Oct 13, 2003 | 3.543 | 3.700 | 3.568 | 3.667 | 402,000 | +0.12(+3.48%) |
Oct 10, 2003 | 3.518 | 3.565 | 3.518 | 3.543 | 143,100 | +0.01(+0.28%) |
Oct 09, 2003 | 3.533 | 3.533 | 3.467 | 3.533 | 215,700 | +0.03(+0.95%) |
Oct 08, 2003 | 3.577 | 3.602 | 3.487 | 3.500 | 113,400 | -0.07(-2.05%) |
Oct 07, 2003 | 3.525 | 3.575 | 3.508 | 3.573 | 209,700 | +0.05(+1.37%) |
Oct 06, 2003 | 3.492 | 3.543 | 3.483 | 3.525 | 157,800 | +0.04(+1.20%) |
Oct 03, 2003 | 3.433 | 3.503 | 3.422 | 3.483 | 223,800 | +0.07(+2.05%) |
Oct 02, 2003 | 3.358 | 3.433 | 3.358 | 3.413 | 655,800 | -0.00(-0.10%) |
Oct 01, 2003 | 3.437 | 3.480 | 3.415 | 3.417 | 288,600 | -0.02(-0.58%) |
Sep 30, 2003 | 3.372 | 3.475 | 3.325 | 3.437 | 472,800 | +0.06(+1.83%) |
Sep 29, 2003 | 3.368 | 3.425 | 3.325 | 3.375 | 275,700 | +0.00(+0.00%) |
Sep 26, 2003 | 3.607 | 3.607 | 3.292 | 3.375 | 599,100 | -0.24(-6.60%) |
Sep 25, 2003 | 3.617 | 3.617 | 3.517 | 3.613 | 512,700 | -0.01(-0.32%) |
Sep 24, 2003 | 3.700 | 3.717 | 3.620 | 3.625 | 297,600 | -0.02(-0.41%) |
Sep 23, 2003 | 3.552 | 3.690 | 3.552 | 3.640 | 444,600 | +0.12(+3.41%) |
Sep 22, 2003 | 3.500 | 3.565 | 3.500 | 3.520 | 571,200 | +0.04(+1.00%) |
Sep 19, 2003 | 3.498 | 3.500 | 3.498 | 3.485 | 327,000 | -0.01(-0.38%) |
Sep 18, 2003 | 3.575 | 3.583 | 3.488 | 3.498 | 445,200 | -0.10(-2.91%) |
Sep 17, 2003 | 3.635 | 3.667 | 3.537 | 3.603 | 180,300 | -0.05(-1.37%) |
Sep 16, 2003 | 3.583 | 3.660 | 3.577 | 3.653 | 530,100 | +0.06(+1.76%) |
Sep 15, 2003 | 3.633 | 3.680 | 3.583 | 3.590 | 448,200 | -0.03(-0.74%) |
Sep 12, 2003 | 3.708 | 3.708 | 3.562 | 3.617 | 458,700 | -0.10(-2.69%) |
Sep 11, 2003 | 3.683 | 3.767 | 3.642 | 3.717 | 271,500 | +0.05(+1.36%) |
Sep 10, 2003 | 3.750 | 3.750 | 3.650 | 3.667 | 204,300 | -0.09(-2.44%) |
Sep 09, 2003 | 3.850 | 3.850 | 3.733 | 3.758 | 246,300 | -0.11(-2.80%) |
Sep 08, 2003 | 3.730 | 3.887 | 3.730 | 3.867 | 359,100 | +0.11(+2.97%) |
Sep 05, 2003 | 3.733 | 3.755 | 3.662 | 3.755 | 1,126,500 | +0.02(+0.63%) |
Sep 04, 2003 | 3.833 | 3.857 | 3.732 | 3.732 | 244,500 | -0.11(-2.86%) |
Sep 03, 2003 | 3.842 | 3.888 | 3.817 | 3.842 | 521,400 | -0.01(-0.22%) |
Sep 02, 2003 | 3.750 | 3.867 | 3.713 | 3.850 | 448,200 | +0.10(+2.67%) |
Aug 29, 2003 | 3.800 | 3.800 | 3.737 | 3.750 | 270,000 | -0.05(-1.32%) |
Aug 28, 2003 | 3.733 | 3.825 | 3.693 | 3.800 | 429,900 | +0.05(+1.33%) |
Aug 27, 2003 | 3.708 | 3.792 | 3.683 | 3.750 | 485,700 | +0.06(+1.63%) |
Aug 26, 2003 | 3.753 | 3.755 | 3.608 | 3.690 | 371,100 | -0.06(-1.69%) |
Aug 25, 2003 | 3.808 | 3.808 | 3.633 | 3.753 | 636,000 | -0.06(-1.44%) |
Aug 22, 2003 | 3.933 | 3.945 | 3.808 | 3.808 | 399,300 | +1.20(+46.10%) |
Aug 21, 2003 | 2.595 | 2.653 | 2.579 | 2.607 | 670,500 | +0.02(+0.69%) |
Aug 20, 2003 | 2.613 | 2.613 | 2.586 | 2.589 | 658,800 | -0.02(-0.94%) |
Aug 19, 2003 | 2.611 | 2.622 | 2.587 | 2.613 | 972,000 | +0.01(+0.37%) |
Aug 18, 2003 | 2.570 | 2.619 | 2.570 | 2.604 | 624,150 | +0.04(+1.71%) |
Aug 15, 2003 | 2.619 | 2.619 | 2.559 | 2.560 | 282,600 | -0.06(-2.23%) |
Aug 14, 2003 | 2.603 | 2.626 | 2.593 | 2.619 | 263,700 | +0.02(+0.60%) |
Aug 13, 2003 | 2.630 | 2.630 | 2.585 | 2.603 | 727,650 | -0.03(-1.01%) |
Aug 12, 2003 | 2.641 | 2.641 | 2.607 | 2.630 | 557,550 | -0.01(-0.45%) |
Aug 11, 2003 | 2.607 | 2.694 | 2.607 | 2.641 | 639,450 | +0.04(+1.60%) |
Aug 08, 2003 | 2.614 | 2.614 | 2.574 | 2.600 | 231,300 | -0.01(-0.54%) |
Aug 07, 2003 | 2.556 | 2.616 | 2.556 | 2.614 | 299,700 | +0.00(+0.11%) |
Aug 06, 2003 | 2.530 | 2.650 | 2.504 | 2.611 | 476,100 | +0.08(+3.19%) |
Aug 05, 2003 | 2.533 | 2.578 | 2.510 | 2.530 | 485,550 | -0.00(-0.12%) |
Aug 04, 2003 | 2.452 | 2.544 | 2.447 | 2.533 | 384,300 | +0.07(+2.83%) |
Aug 01, 2003 | 2.433 | 2.481 | 2.400 | 2.464 | 292,050 | +0.03(+1.25%) |
Jul 31, 2003 | 2.439 | 2.441 | 2.422 | 2.433 | 333,000 | +0.00(+0.15%) |
Jul 30, 2003 | 2.408 | 2.463 | 2.400 | 2.430 | 539,550 | +0.02(+0.89%) |
Jul 29, 2003 | 2.452 | 2.463 | 2.400 | 2.408 | 260,100 | -0.04(-1.78%) |
Jul 28, 2003 | 2.147 | 2.452 | 2.147 | 2.452 | 1,383,300 | +0.31(+14.73%) |
Jul 25, 2003 | 2.139 | 2.156 | 2.119 | 2.137 | 415,350 | -0.02(-0.79%) |
Jul 24, 2003 | 2.233 | 2.259 | 2.150 | 2.154 | 367,650 | -0.08(-3.74%) |
Jul 23, 2003 | 2.279 | 2.289 | 2.229 | 2.238 | 153,000 | -0.04(-1.79%) |
Jul 22, 2003 | 2.295 | 2.352 | 2.278 | 2.279 | 615,150 | -0.01(-0.65%) |
Jul 21, 2003 | 2.287 | 2.296 | 2.270 | 2.293 | 171,900 | +0.01(+0.26%) |
Jul 18, 2003 | 2.261 | 2.287 | 2.241 | 2.287 | 147,600 | +0.03(+1.18%) |
Jul 17, 2003 | 2.204 | 2.267 | 2.189 | 2.261 | 289,800 | +0.05(+2.31%) |
Jul 16, 2003 | 2.237 | 2.237 | 2.195 | 2.210 | 264,600 | -0.02(-0.83%) |
Jul 15, 2003 | 2.237 | 2.242 | 2.207 | 2.228 | 386,550 | -0.00(-0.13%) |
Jul 14, 2003 | 2.207 | 2.254 | 2.207 | 2.231 | 231,300 | +0.03(+1.48%) |
Jul 11, 2003 | 2.185 | 2.200 | 2.185 | 2.199 | 121,950 | +0.02(+0.82%) |
Jul 10, 2003 | 2.231 | 2.237 | 2.179 | 2.181 | 143,550 | -0.06(-2.52%) |
Jul 09, 2003 | 2.198 | 2.237 | 2.191 | 2.237 | 327,150 | +0.04(+1.72%) |
Jul 08, 2003 | 2.204 | 2.213 | 2.189 | 2.199 | 151,650 | -0.00(-0.20%) |
Jul 07, 2003 | 2.267 | 2.275 | 2.194 | 2.204 | 205,200 | -0.06(-2.62%) |
Jul 03, 2003 | 2.222 | 2.274 | 2.222 | 2.263 | 63,900 | +0.04(+1.83%) |
Jul 02, 2003 | 2.240 | 2.247 | 2.202 | 2.222 | 324,000 | -0.03(-1.12%) |
Jul 01, 2003 | 2.222 | 2.265 | 2.185 | 2.247 | 359,100 | +0.05(+2.33%) |
Jun 30, 2003 | 2.279 | 2.279 | 2.196 | 2.196 | 524,700 | -0.08(-3.61%) |
Jun 27, 2003 | 2.274 | 2.285 | 2.274 | 2.279 | 234,450 | -0.00(-0.03%) |
Jun 26, 2003 | 2.270 | 2.304 | 2.267 | 2.279 | 458,550 | +0.01(+0.36%) |
Jun 25, 2003 | 2.235 | 2.296 | 2.233 | 2.271 | 242,550 | +0.04(+1.66%) |
Jun 24, 2003 | 2.216 | 2.237 | 2.216 | 2.234 | 221,850 | +0.02(+0.87%) |
Jun 23, 2003 | 2.179 | 2.222 | 2.174 | 2.215 | 431,550 | +0.03(+1.60%) |
Jun 20, 2003 | 2.193 | 2.207 | 2.148 | 2.180 | 769,950 | +0.00(+0.03%) |
Jun 19, 2003 | 2.163 | 2.184 | 2.148 | 2.179 | 418,950 | +0.02(+1.10%) |
Jun 18, 2003 | 2.131 | 2.156 | 2.110 | 2.156 | 306,900 | +0.03(+1.39%) |
Jun 17, 2003 | 2.100 | 2.154 | 2.096 | 2.126 | 190,800 | +0.03(+1.52%) |
Jun 16, 2003 | 2.129 | 2.137 | 2.059 | 2.094 | 273,150 | -0.03(-1.33%) |
Jun 13, 2003 | 2.230 | 2.230 | 2.096 | 2.122 | 458,100 | -0.11(-4.82%) |
Jun 12, 2003 | 2.270 | 2.278 | 2.222 | 2.230 | 162,900 | -0.03(-1.44%) |
Jun 11, 2003 | 2.222 | 2.281 | 2.200 | 2.262 | 319,950 | +0.03(+1.46%) |
Jun 10, 2003 | 2.211 | 2.237 | 2.196 | 2.230 | 411,750 | +0.04(+1.69%) |
Jun 09, 2003 | 2.167 | 2.205 | 2.148 | 2.193 | 302,400 | +0.03(+1.20%) |
Jun 06, 2003 | 2.148 | 2.175 | 2.148 | 2.167 | 368,550 | +0.02(+0.97%) |
Jun 05, 2003 | 2.140 | 2.148 | 2.119 | 2.146 | 147,600 | -0.00(-0.07%) |
Jun 04, 2003 | 2.119 | 2.147 | 2.119 | 2.147 | 331,650 | +0.04(+1.72%) |
Jun 03, 2003 | 2.107 | 2.117 | 2.090 | 2.111 | 224,100 | -0.01(-0.31%) |
Jun 02, 2003 | 2.181 | 2.181 | 2.116 | 2.118 | 325,800 | -0.07(-3.15%) |
May 30, 2003 | 2.111 | 2.187 | 2.108 | 2.187 | 266,400 | +0.09(+4.50%) |
May 29, 2003 | 2.120 | 2.123 | 2.078 | 2.093 | 398,250 | -0.02(-0.98%) |
May 28, 2003 | 2.141 | 2.148 | 2.112 | 2.113 | 441,000 | -0.02(-1.11%) |
May 27, 2003 | 2.081 | 2.137 | 2.081 | 2.137 | 438,300 | +0.04(+1.80%) |
May 23, 2003 | 2.115 | 2.124 | 2.096 | 2.099 | 240,750 | -0.01(-0.56%) |
May 22, 2003 | 2.126 | 2.137 | 2.083 | 2.111 | 274,950 | -0.01(-0.70%) |
May 21, 2003 | 2.059 | 2.133 | 2.059 | 2.126 | 182,250 | +0.07(+3.24%) |
May 20, 2003 | 2.063 | 2.077 | 2.037 | 2.059 | 176,400 | -0.01(-0.36%) |
May 19, 2003 | 2.033 | 2.091 | 2.033 | 2.067 | 431,550 | +0.07(+3.60%) |
May 16, 2003 | 2.115 | 2.119 | 1.995 | 1.995 | 511,200 | -0.12(-5.51%) |
May 15, 2003 | 2.104 | 2.119 | 2.090 | 2.111 | 380,250 | +0.01(+0.32%) |
May 14, 2003 | 2.122 | 2.126 | 2.100 | 2.104 | 835,650 | -0.02(-0.84%) |
May 13, 2003 | 2.120 | 2.126 | 2.110 | 2.122 | 469,800 | -0.01(-0.24%) |
May 12, 2003 | 2.096 | 2.148 | 2.090 | 2.127 | 630,900 | +0.02(+1.16%) |
May 09, 2003 | 2.075 | 2.108 | 2.063 | 2.103 | 491,850 | +0.03(+1.39%) |
May 08, 2003 | 2.039 | 2.081 | 2.028 | 2.074 | 288,900 | +0.04(+1.74%) |
May 07, 2003 | 2.000 | 2.061 | 1.994 | 2.039 | 549,000 | +0.04(+2.11%) |
May 06, 2003 | 1.959 | 2.009 | 1.948 | 1.996 | 1,038,150 | +0.04(+1.89%) |
May 05, 2003 | 2.000 | 2.004 | 1.959 | 1.959 | 258,300 | -0.04(-2.04%) |
May 02, 2003 | 1.949 | 2.007 | 1.949 | 2.000 | 567,450 | +0.05(+2.66%) |
May 01, 2003 | 1.970 | 1.990 | 1.945 | 1.948 | 789,750 | -0.02(-1.13%) |
Apr 30, 2003 | 1.930 | 1.978 | 1.926 | 1.970 | 940,050 | +0.03(+1.72%) |
Apr 29, 2003 | 1.967 | 1.974 | 1.922 | 1.937 | 571,950 | -0.03(-1.54%) |
Apr 28, 2003 | 1.900 | 1.978 | 1.889 | 1.967 | 491,850 | +0.07(+3.55%) |
Apr 25, 2003 | 1.781 | 1.900 | 1.781 | 1.900 | 878,400 | +0.14(+8.23%) |
Apr 24, 2003 | 1.801 | 1.801 | 1.755 | 1.756 | 325,350 | -0.04(-2.47%) |
Apr 23, 2003 | 1.801 | 1.807 | 1.773 | 1.800 | 229,500 | +0.00(+0.00%) |
Apr 22, 2003 | 1.815 | 1.815 | 1.787 | 1.800 | 229,500 | -0.01(-0.41%) |
Apr 21, 2003 | 1.785 | 1.811 | 1.770 | 1.807 | 157,050 | +0.03(+1.75%) |
Apr 17, 2003 | 1.774 | 1.778 | 1.722 | 1.776 | 269,100 | +0.01(+0.46%) |
Apr 16, 2003 | 1.787 | 1.789 | 1.767 | 1.768 | 163,800 | -0.02(-0.91%) |
Apr 15, 2003 | 1.800 | 1.800 | 1.778 | 1.784 | 550,350 | -0.02(-0.86%) |
Apr 14, 2003 | 1.785 | 1.815 | 1.779 | 1.800 | 354,150 | +0.02(+1.21%) |
Apr 11, 2003 | 1.796 | 1.796 | 1.767 | 1.779 | 497,700 | -0.01(-0.37%) |
Apr 10, 2003 | 1.737 | 1.793 | 1.736 | 1.785 | 377,550 | +0.04(+2.51%) |
Apr 09, 2003 | 1.695 | 1.748 | 1.689 | 1.741 | 358,200 | +0.06(+3.34%) |
Apr 08, 2003 | 1.742 | 1.742 | 1.656 | 1.685 | 312,750 | -0.07(-3.81%) |
Apr 07, 2003 | 1.750 | 1.762 | 1.732 | 1.752 | 191,250 | +0.02(+1.20%) |
Apr 04, 2003 | 1.689 | 1.739 | 1.689 | 1.731 | 240,300 | +0.03(+2.05%) |
Apr 03, 2003 | 1.740 | 1.750 | 1.696 | 1.696 | 275,850 | -0.05(-2.92%) |
Apr 02, 2003 | 1.793 | 1.799 | 1.741 | 1.747 | 427,500 | -0.03(-1.63%) |